date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,91.31,92.25,91.31,92.19,52900.0,91.31,92.25,91.31,92.19,52900.0
2005-01-03 09:40:00,92.2,92.36,92.06,92.21,37300.0,92.2,92.36,92.06,92.21,37300.0
2005-01-03 09:50:00,92.21,92.34,92.2,92.3,26800.0,92.21,92.34,92.2,92.3,26800.0
2005-01-03 10:00:00,92.27,92.34,92.24,92.27,38100.0,92.27,92.34,92.24,92.27,38100.0
2005-01-03 10:10:00,92.27,92.63,92.27,92.63,48700.0,92.27,92.63,92.27,92.63,48700.0
2005-01-03 10:20:00,92.62,92.82,92.57,92.8,56000.0,92.62,92.82,92.57,92.8,56000.0
2005-01-03 10:30:00,92.78,92.8,92.38,92.4,41200.0,92.78,92.8,92.38,92.4,41200.0
2005-01-03 10:40:00,92.4,92.49,92.31,92.32,35500.0,92.4,92.49,92.31,92.32,35500.0
2005-01-03 10:50:00,92.34,92.38,92.26,92.29,11100.0,92.34,92.38,92.26,92.29,11100.0
2005-01-03 11:00:00,92.25,92.26,91.96,92.01,41400.0,92.25,92.26,91.96,92.01,41400.0
2005-01-03 11:10:00,92.0,92.03,91.96,91.98,12200.0,92.0,92.03,91.96,91.98,12200.0
2005-01-03 11:20:00,91.98,92.08,91.93,92.05,15300.0,91.98,92.08,91.93,92.05,15300.0
2005-01-03 11:30:00,92.05,92.25,92.04,92.19,14400.0,92.05,92.25,92.04,92.19,14400.0
2005-01-03 11:40:00,92.18,92.19,92.1,92.11,7800.0,92.18,92.19,92.1,92.11,7800.0
2005-01-03 11:50:00,92.11,92.32,92.1,92.26,12200.0,92.11,92.32,92.1,92.26,12200.0
2005-01-03 12:00:00,92.25,92.35,92.11,92.35,28300.0,92.25,92.35,92.11,92.35,28300.0
2005-01-03 12:10:00,92.33,92.37,92.18,92.18,19000.0,92.33,92.37,92.18,92.18,19000.0
2005-01-03 12:20:00,92.13,92.17,91.95,91.95,18500.0,92.13,92.17,91.95,91.95,18500.0
2005-01-03 12:30:00,91.95,91.95,91.7,91.75,28000.0,91.95,91.95,91.7,91.75,28000.0
2005-01-03 12:40:00,91.73,91.79,91.72,91.73,6100.0,91.73,91.79,91.72,91.73,6100.0
2005-01-03 12:50:00,91.72,91.73,91.63,91.63,17200.0,91.72,91.73,91.63,91.63,17200.0
2005-01-03 13:00:00,91.63,91.71,91.52,91.52,30900.0,91.63,91.71,91.52,91.52,30900.0
2005-01-03 13:10:00,91.49,91.56,91.44,91.47,22800.0,91.49,91.56,91.44,91.47,22800.0
2005-01-03 13:20:00,91.46,91.46,91.04,91.12,36600.0,91.46,91.46,91.04,91.12,36600.0
2005-01-03 13:30:00,91.11,91.24,91.09,91.2,8700.0,91.11,91.24,91.09,91.2,8700.0
2005-01-03 13:40:00,91.2,91.2,91.09,91.12,6300.0,91.2,91.2,91.09,91.12,6300.0
2005-01-03 13:50:00,91.08,91.12,91.05,91.05,8400.0,91.08,91.12,91.05,91.05,8400.0
2005-01-03 14:00:00,91.06,91.16,91.05,91.14,12500.0,91.06,91.16,91.05,91.14,12500.0
2005-01-03 14:10:00,91.16,91.16,91.04,91.07,11000.0,91.16,91.16,91.04,91.07,11000.0
2005-01-03 14:20:00,91.04,91.11,91.04,91.05,4300.0,91.04,91.11,91.04,91.05,4300.0
2005-01-03 14:30:00,91.04,91.18,91.03,91.09,16500.0,91.04,91.18,91.03,91.09,16500.0
2005-01-03 14:40:00,91.1,91.1,90.79,90.81,35200.0,91.1,91.1,90.79,90.81,35200.0
2005-01-03 14:50:00,90.8,90.97,90.78,90.96,12500.0,90.8,90.97,90.78,90.96,12500.0
2005-01-03 15:00:00,90.96,91.1,90.91,91.02,19700.0,90.96,91.1,90.91,91.02,19700.0
2005-01-03 15:10:00,91.01,91.01,90.79,90.79,13000.0,91.01,91.01,90.79,90.79,13000.0
2005-01-03 15:20:00,90.8,90.88,90.79,90.82,20200.0,90.8,90.88,90.79,90.82,20200.0
2005-01-03 15:30:00,90.82,90.89,90.66,90.66,26600.0,90.82,90.89,90.66,90.66,26600.0
2005-01-03 15:40:00,90.67,90.74,90.62,90.74,27500.0,90.67,90.74,90.62,90.74,27500.0
2005-01-03 15:50:00,90.7,91.0,90.7,90.85,46700.0,90.7,91.0,90.7,90.85,46700.0
2005-01-04 09:30:00,91.0,91.5,90.85,91.34,52000.0,91.0,91.5,90.85,91.34,52000.0
2005-01-04 09:40:00,91.31,91.33,90.9,91.0,42900.0,91.31,91.33,90.9,91.0,42900.0
2005-01-04 09:50:00,91.0,91.06,90.9,90.92,13100.0,91.0,91.06,90.9,90.92,13100.0
2005-01-04 10:00:00,90.91,91.04,90.74,90.86,63600.0,90.91,91.04,90.74,90.86,63600.0
2005-01-04 10:10:00,90.86,90.91,90.73,90.91,14700.0,90.86,90.91,90.73,90.91,14700.0
2005-01-04 10:20:00,90.9,90.93,90.55,90.9,32800.0,90.9,90.93,90.55,90.9,32800.0
2005-01-04 10:30:00,90.84,91.14,90.84,91.08,19000.0,90.84,91.14,90.84,91.08,19000.0
2005-01-04 10:40:00,91.11,91.14,91.05,91.12,7100.0,91.11,91.14,91.05,91.12,7100.0
2005-01-04 10:50:00,91.1,91.12,91.03,91.09,10100.0,91.1,91.12,91.03,91.09,10100.0
2005-01-04 11:00:00,91.08,91.09,90.95,90.97,4300.0,91.08,91.09,90.95,90.97,4300.0
2005-01-04 11:10:00,90.97,90.98,90.92,90.94,3700.0,90.97,90.98,90.92,90.94,3700.0
2005-01-04 11:20:00,90.93,91.0,90.87,90.91,18900.0,90.93,91.0,90.87,90.91,18900.0
2005-01-04 11:30:00,90.91,90.99,90.91,90.95,5700.0,90.91,90.99,90.91,90.95,5700.0
2005-01-04 11:40:00,90.95,90.99,90.94,90.96,4400.0,90.95,90.99,90.94,90.96,4400.0
2005-01-04 11:50:00,90.96,90.96,90.85,90.89,4400.0,90.96,90.96,90.85,90.89,4400.0
2005-01-04 12:00:00,90.91,90.91,90.81,90.87,4800.0,90.91,90.91,90.81,90.87,4800.0
2005-01-04 12:10:00,90.87,90.87,90.47,90.47,12500.0,90.87,90.87,90.47,90.47,12500.0
2005-01-04 12:20:00,90.47,90.51,90.41,90.51,6800.0,90.47,90.51,90.41,90.51,6800.0
2005-01-04 12:30:00,90.5,90.5,90.36,90.37,8800.0,90.5,90.5,90.36,90.37,8800.0
2005-01-04 12:40:00,90.37,90.37,90.21,90.3,13400.0,90.37,90.37,90.21,90.3,13400.0
2005-01-04 12:50:00,90.32,90.34,90.24,90.24,11500.0,90.32,90.34,90.24,90.24,11500.0
2005-01-04 13:00:00,90.24,90.41,90.23,90.35,26000.0,90.24,90.41,90.23,90.35,26000.0
2005-01-04 13:10:00,90.35,90.45,90.35,90.4,8700.0,90.35,90.45,90.35,90.4,8700.0
2005-01-04 13:20:00,90.4,90.44,90.4,90.43,9100.0,90.4,90.44,90.4,90.43,9100.0
2005-01-04 13:30:00,90.44,90.5,90.44,90.47,8900.0,90.44,90.5,90.44,90.47,8900.0
2005-01-04 13:40:00,90.48,90.48,90.44,90.45,8700.0,90.48,90.48,90.44,90.45,8700.0
2005-01-04 13:50:00,90.45,90.53,90.45,90.52,9600.0,90.45,90.53,90.45,90.52,9600.0
2005-01-04 14:00:00,90.52,90.53,90.31,90.36,22500.0,90.52,90.53,90.31,90.36,22500.0
2005-01-04 14:10:00,90.36,90.4,90.26,90.35,9800.0,90.36,90.4,90.26,90.35,9800.0
2005-01-04 14:20:00,90.35,90.47,90.29,90.32,37800.0,90.35,90.47,90.29,90.32,37800.0
2005-01-04 14:30:00,90.32,90.35,90.05,90.05,23200.0,90.32,90.35,90.05,90.05,23200.0
2005-01-04 14:40:00,90.06,90.12,89.83,89.89,12100.0,90.06,90.12,89.83,89.89,12100.0
2005-01-04 14:50:00,89.9,90.03,89.85,89.98,18900.0,89.9,90.03,89.85,89.98,18900.0
2005-01-04 15:00:00,90.04,90.04,89.87,89.92,9900.0,90.04,90.04,89.87,89.92,9900.0
2005-01-04 15:10:00,89.91,89.91,89.83,89.84,11100.0,89.91,89.91,89.83,89.84,11100.0
2005-01-04 15:20:00,89.84,89.89,89.82,89.87,8700.0,89.84,89.89,89.82,89.87,8700.0
2005-01-04 15:30:00,89.86,90.03,89.75,89.94,21700.0,89.86,90.03,89.75,89.94,21700.0
2005-01-04 15:40:00,89.94,89.98,89.77,89.82,16300.0,89.94,89.98,89.77,89.82,16300.0
2005-01-04 15:50:00,89.82,89.98,89.72,89.8,25900.0,89.82,89.98,89.72,89.8,25900.0
2005-01-05 09:30:00,89.5,89.51,88.85,89.2,49000.0,89.5,89.51,88.85,89.2,49000.0
2005-01-05 09:40:00,89.2,89.4,89.12,89.34,21900.0,89.2,89.4,89.12,89.34,21900.0
2005-01-05 09:50:00,89.41,89.49,89.14,89.15,27300.0,89.41,89.49,89.14,89.15,27300.0
2005-01-05 10:00:00,89.14,89.42,89.14,89.31,23700.0,89.14,89.42,89.14,89.31,23700.0
2005-01-05 10:10:00,89.3,89.48,89.29,89.38,12000.0,89.3,89.48,89.29,89.38,12000.0
2005-01-05 10:20:00,89.38,89.44,89.16,89.19,26900.0,89.38,89.44,89.16,89.19,26900.0
2005-01-05 10:30:00,89.18,89.47,89.15,89.34,40400.0,89.18,89.47,89.15,89.34,40400.0
2005-01-05 10:40:00,89.32,89.45,89.3,89.36,10800.0,89.32,89.45,89.3,89.36,10800.0
2005-01-05 10:50:00,89.37,89.64,89.36,89.64,11400.0,89.37,89.64,89.36,89.64,11400.0
2005-01-05 11:00:00,89.63,89.98,89.62,89.95,15900.0,89.63,89.98,89.62,89.95,15900.0
2005-01-05 11:10:00,89.95,90.14,89.95,90.13,17100.0,89.95,90.14,89.95,90.13,17100.0
2005-01-05 11:20:00,90.15,90.16,90.01,90.16,11500.0,90.15,90.16,90.01,90.16,11500.0
2005-01-05 11:30:00,90.16,90.29,90.05,90.06,19000.0,90.16,90.29,90.05,90.06,19000.0
2005-01-05 11:40:00,90.09,90.29,90.06,90.16,17700.0,90.09,90.29,90.06,90.16,17700.0
2005-01-05 11:50:00,90.18,90.22,90.13,90.22,11400.0,90.18,90.22,90.13,90.22,11400.0
2005-01-05 12:00:00,90.22,90.27,90.15,90.16,15500.0,90.22,90.27,90.15,90.16,15500.0
2005-01-05 12:10:00,90.2,90.25,90.14,90.15,13000.0,90.2,90.25,90.14,90.15,13000.0
2005-01-05 12:20:00,90.15,90.34,90.11,90.13,17800.0,90.15,90.34,90.11,90.13,17800.0
2005-01-05 12:30:00,90.13,90.18,90.0,90.01,31600.0,90.13,90.18,90.0,90.01,31600.0
2005-01-05 12:40:00,90.02,90.12,90.02,90.03,12200.0,90.02,90.12,90.02,90.03,12200.0
2005-01-05 12:50:00,90.03,90.3,90.01,90.3,7200.0,90.03,90.3,90.01,90.3,7200.0
2005-01-05 13:00:00,90.3,90.33,90.1,90.27,10200.0,90.3,90.33,90.1,90.27,10200.0
2005-01-05 13:10:00,90.26,90.26,90.15,90.17,5800.0,90.26,90.26,90.15,90.17,5800.0
2005-01-05 13:20:00,90.17,90.32,90.15,90.21,22300.0,90.17,90.32,90.15,90.21,22300.0
2005-01-05 13:30:00,90.21,90.46,90.2,90.34,16800.0,90.21,90.46,90.2,90.34,16800.0
2005-01-05 13:40:00,90.32,90.46,90.27,90.46,18900.0,90.32,90.46,90.27,90.46,18900.0
2005-01-05 13:50:00,90.49,90.61,90.48,90.58,25700.0,90.49,90.61,90.48,90.58,25700.0
2005-01-05 14:00:00,90.59,90.59,90.37,90.57,23600.0,90.59,90.59,90.37,90.57,23600.0
2005-01-05 14:10:00,90.59,90.65,90.51,90.6,31100.0,90.59,90.65,90.51,90.6,31100.0
2005-01-05 14:20:00,90.6,90.71,90.6,90.62,31300.0,90.6,90.71,90.6,90.62,31300.0
2005-01-05 14:30:00,90.62,90.75,90.61,90.67,14300.0,90.62,90.75,90.61,90.67,14300.0
2005-01-05 14:40:00,90.65,90.67,90.48,90.66,18100.0,90.65,90.67,90.48,90.66,18100.0
2005-01-05 14:50:00,90.65,90.77,90.56,90.67,14100.0,90.65,90.77,90.56,90.67,14100.0
2005-01-05 15:00:00,90.67,90.71,90.5,90.65,18500.0,90.67,90.71,90.5,90.65,18500.0
2005-01-05 15:10:00,90.65,90.74,90.65,90.72,24400.0,90.65,90.74,90.65,90.72,24400.0
2005-01-05 15:20:00,90.72,90.72,90.42,90.44,24000.0,90.72,90.72,90.42,90.44,24000.0
2005-01-05 15:30:00,90.42,90.5,90.38,90.39,18100.0,90.42,90.5,90.38,90.39,18100.0
2005-01-05 15:40:00,90.39,90.47,90.31,90.43,18400.0,90.39,90.47,90.31,90.43,18400.0
2005-01-05 15:50:00,90.43,90.45,90.24,90.25,37300.0,90.43,90.45,90.24,90.25,37300.0
2005-01-06 09:30:00,90.2,90.45,90.1,90.45,9300.0,90.2,90.45,90.1,90.45,9300.0
2005-01-06 09:40:00,90.42,90.55,90.2,90.48,9200.0,90.42,90.55,90.2,90.48,9200.0
2005-01-06 09:50:00,90.48,90.48,90.23,90.33,8200.0,90.48,90.48,90.23,90.33,8200.0
2005-01-06 10:00:00,90.34,90.38,90.26,90.3,6000.0,90.34,90.38,90.26,90.3,6000.0
2005-01-06 10:10:00,90.28,90.28,90.16,90.16,5100.0,90.28,90.28,90.16,90.16,5100.0
2005-01-06 10:20:00,90.16,90.4,90.14,90.32,8200.0,90.16,90.4,90.14,90.32,8200.0
2005-01-06 10:30:00,90.32,90.38,90.31,90.35,6500.0,90.32,90.38,90.31,90.35,6500.0
2005-01-06 10:40:00,90.32,90.4,90.29,90.33,3300.0,90.32,90.4,90.29,90.33,3300.0
2005-01-06 10:50:00,90.3,90.3,90.06,90.15,6800.0,90.3,90.3,90.06,90.15,6800.0
2005-01-06 11:00:00,90.15,90.22,89.96,90.21,7400.0,90.15,90.22,89.96,90.21,7400.0
2005-01-06 11:10:00,90.2,90.21,89.9,90.0,11200.0,90.2,90.21,89.9,90.0,11200.0
2005-01-06 11:20:00,90.0,90.12,89.9,90.0,6700.0,90.0,90.12,89.9,90.0,6700.0
2005-01-06 11:30:00,90.0,90.22,90.0,90.0,9500.0,90.0,90.22,90.0,90.0,9500.0
2005-01-06 11:40:00,89.95,90.05,89.83,90.05,6200.0,89.95,90.05,89.83,90.05,6200.0
2005-01-06 11:50:00,90.05,90.07,89.97,89.97,3300.0,90.05,90.07,89.97,89.97,3300.0
2005-01-06 12:00:00,89.95,90.01,89.87,89.99,7200.0,89.95,90.01,89.87,89.99,7200.0
2005-01-06 12:10:00,89.93,90.0,89.9,89.95,8600.0,89.93,90.0,89.9,89.95,8600.0
2005-01-06 12:20:00,89.97,90.0,89.85,90.0,5000.0,89.97,90.0,89.85,90.0,5000.0
2005-01-06 12:30:00,90.0,90.0,89.84,89.94,6600.0,90.0,90.0,89.84,89.94,6600.0
2005-01-06 12:40:00,89.94,90.07,89.92,89.96,7300.0,89.94,90.07,89.92,89.96,7300.0
2005-01-06 12:50:00,89.95,89.98,89.84,89.85,6600.0,89.95,89.98,89.84,89.85,6600.0
2005-01-06 13:00:00,89.86,89.87,89.79,89.83,9600.0,89.86,89.87,89.79,89.83,9600.0
2005-01-06 13:10:00,89.82,89.85,89.52,89.52,25400.0,89.82,89.85,89.52,89.52,25400.0
2005-01-06 13:20:00,89.52,89.85,89.5,89.65,35000.0,89.52,89.85,89.5,89.65,35000.0
2005-01-06 13:30:00,89.65,89.66,89.56,89.66,27000.0,89.65,89.66,89.56,89.66,27000.0
2005-01-06 13:40:00,89.65,89.7,89.56,89.69,8900.0,89.65,89.7,89.56,89.69,8900.0
2005-01-06 13:50:00,89.7,89.95,89.7,89.91,7700.0,89.7,89.95,89.7,89.91,7700.0
2005-01-06 14:00:00,89.9,89.93,89.85,89.89,6000.0,89.9,89.93,89.85,89.89,6000.0
2005-01-06 14:10:00,89.88,89.98,89.88,89.98,11100.0,89.88,89.98,89.88,89.98,11100.0
2005-01-06 14:20:00,89.98,90.0,89.89,89.89,7100.0,89.98,90.0,89.89,89.89,7100.0
2005-01-06 14:30:00,89.9,89.92,89.89,89.9,7100.0,89.9,89.92,89.89,89.9,7100.0
2005-01-06 14:40:00,89.88,89.94,89.85,89.94,15100.0,89.88,89.94,89.85,89.94,15100.0
2005-01-06 14:50:00,89.94,89.95,89.88,89.91,34700.0,89.94,89.95,89.88,89.91,34700.0
2005-01-06 15:00:00,89.91,89.98,89.86,89.98,21500.0,89.91,89.98,89.86,89.98,21500.0
2005-01-06 15:10:00,89.94,89.94,89.82,89.82,7700.0,89.94,89.94,89.82,89.82,7700.0
2005-01-06 15:20:00,89.82,89.82,89.62,89.67,10000.0,89.82,89.82,89.62,89.67,10000.0
2005-01-06 15:30:00,89.68,89.71,89.65,89.67,16400.0,89.68,89.71,89.65,89.67,16400.0
2005-01-06 15:40:00,89.65,89.67,89.61,89.61,28800.0,89.65,89.67,89.61,89.61,28800.0
2005-01-06 15:50:00,89.61,89.62,89.54,89.55,39600.0,89.61,89.62,89.54,89.55,39600.0
2005-01-07 09:30:00,89.73,89.87,89.55,89.65,9100.0,89.73,89.87,89.55,89.65,9100.0
2005-01-07 09:40:00,89.7,89.91,89.65,89.84,8300.0,89.7,89.91,89.65,89.84,8300.0
2005-01-07 09:50:00,89.77,89.78,89.6,89.68,27600.0,89.77,89.78,89.6,89.68,27600.0
2005-01-07 10:00:00,89.68,89.84,89.6,89.6,11300.0,89.68,89.84,89.6,89.6,11300.0
2005-01-07 10:10:00,89.61,89.77,89.58,89.77,8800.0,89.61,89.77,89.58,89.77,8800.0
2005-01-07 10:20:00,89.75,89.75,89.58,89.73,14900.0,89.75,89.75,89.58,89.73,14900.0
2005-01-07 10:30:00,89.68,89.84,89.65,89.66,19600.0,89.68,89.84,89.65,89.66,19600.0
2005-01-07 10:40:00,89.65,90.04,89.64,90.04,18700.0,89.65,90.04,89.64,90.04,18700.0
2005-01-07 10:50:00,90.04,90.18,90.03,90.03,18300.0,90.04,90.18,90.03,90.03,18300.0
2005-01-07 11:00:00,89.98,90.09,89.86,89.93,13900.0,89.98,90.09,89.86,89.93,13900.0
2005-01-07 11:10:00,89.93,90.13,89.93,90.07,7100.0,89.93,90.13,89.93,90.07,7100.0
2005-01-07 11:20:00,90.11,90.32,90.11,90.29,15900.0,90.11,90.32,90.11,90.29,15900.0
2005-01-07 11:30:00,90.29,90.29,90.18,90.19,9400.0,90.29,90.29,90.18,90.19,9400.0
2005-01-07 11:40:00,90.23,90.23,90.14,90.14,2700.0,90.23,90.23,90.14,90.14,2700.0
2005-01-07 11:50:00,90.14,90.24,90.09,90.24,4700.0,90.14,90.24,90.09,90.24,4700.0
2005-01-07 12:00:00,90.23,90.23,90.18,90.2,4900.0,90.23,90.23,90.18,90.2,4900.0
2005-01-07 12:10:00,90.21,90.25,90.13,90.15,13800.0,90.21,90.25,90.13,90.15,13800.0
2005-01-07 12:20:00,90.19,90.26,90.17,90.24,13800.0,90.19,90.26,90.17,90.24,13800.0
2005-01-07 12:30:00,90.21,90.5,90.21,90.44,24600.0,90.21,90.5,90.21,90.44,24600.0
2005-01-07 12:40:00,90.45,90.45,90.4,90.41,2300.0,90.45,90.45,90.4,90.41,2300.0
2005-01-07 12:50:00,90.45,90.45,90.26,90.32,14400.0,90.45,90.45,90.26,90.32,14400.0
2005-01-07 13:00:00,90.28,90.31,90.19,90.24,13600.0,90.28,90.31,90.19,90.24,13600.0
2005-01-07 13:10:00,90.2,90.23,90.17,90.22,11000.0,90.2,90.23,90.17,90.22,11000.0
2005-01-07 13:20:00,90.18,90.18,90.04,90.06,5900.0,90.18,90.18,90.04,90.06,5900.0
2005-01-07 13:30:00,90.06,90.17,90.04,90.04,7800.0,90.06,90.17,90.04,90.04,7800.0
2005-01-07 13:40:00,90.04,90.14,89.95,90.12,8900.0,90.04,90.14,89.95,90.12,8900.0
2005-01-07 13:50:00,90.12,90.14,90.09,90.13,4400.0,90.12,90.14,90.09,90.13,4400.0
2005-01-07 14:00:00,90.13,90.21,90.05,90.06,7700.0,90.13,90.21,90.05,90.06,7700.0
2005-01-07 14:10:00,90.06,90.08,89.98,89.99,5500.0,90.06,90.08,89.98,89.99,5500.0
2005-01-07 14:20:00,89.96,90.03,89.91,89.94,7100.0,89.96,90.03,89.91,89.94,7100.0
2005-01-07 14:30:00,89.9,89.95,89.77,89.83,5200.0,89.9,89.95,89.77,89.83,5200.0
2005-01-07 14:40:00,89.9,89.99,89.82,89.92,3300.0,89.9,89.99,89.82,89.92,3300.0
2005-01-07 14:50:00,89.92,89.93,89.9,89.91,6600.0,89.92,89.93,89.9,89.91,6600.0
2005-01-07 15:00:00,89.91,89.98,89.84,89.92,10600.0,89.91,89.98,89.84,89.92,10600.0
2005-01-07 15:10:00,89.89,89.91,89.84,89.84,4300.0,89.89,89.91,89.84,89.84,4300.0
2005-01-07 15:20:00,89.85,89.91,89.85,89.86,7300.0,89.85,89.91,89.85,89.86,7300.0
2005-01-07 15:30:00,89.86,89.9,89.85,89.9,22500.0,89.86,89.9,89.85,89.9,22500.0
2005-01-07 15:40:00,89.9,89.94,89.79,89.8,18100.0,89.9,89.94,89.79,89.8,18100.0
2005-01-07 15:50:00,89.8,89.92,89.7,89.72,12200.0,89.8,89.92,89.7,89.72,12200.0
2005-01-10 09:30:00,89.78,90.15,89.78,90.12,18400.0,89.78,90.15,89.78,90.12,18400.0
2005-01-10 09:40:00,90.17,90.19,89.95,90.12,11900.0,90.17,90.19,89.95,90.12,11900.0
2005-01-10 09:50:00,90.13,90.42,90.1,90.26,20400.0,90.13,90.42,90.1,90.26,20400.0
2005-01-10 10:00:00,90.31,90.37,90.04,90.11,16000.0,90.31,90.37,90.04,90.11,16000.0
2005-01-10 10:10:00,90.08,90.34,90.0,90.27,20800.0,90.08,90.34,90.0,90.27,20800.0
2005-01-10 10:20:00,90.26,90.35,90.21,90.35,23800.0,90.26,90.35,90.21,90.35,23800.0
2005-01-10 10:30:00,90.36,90.37,90.15,90.26,20300.0,90.36,90.37,90.15,90.26,20300.0
2005-01-10 10:40:00,90.27,90.32,89.99,90.01,22000.0,90.27,90.32,89.99,90.01,22000.0
2005-01-10 10:50:00,90.01,90.15,90.01,90.03,10100.0,90.01,90.15,90.01,90.03,10100.0
2005-01-10 11:00:00,90.03,90.1,90.0,90.02,21800.0,90.03,90.1,90.0,90.02,21800.0
2005-01-10 11:10:00,90.02,90.07,89.96,90.0,20100.0,90.02,90.07,89.96,90.0,20100.0
2005-01-10 11:20:00,90.01,90.01,89.85,89.89,14700.0,90.01,90.01,89.85,89.89,14700.0
2005-01-10 11:30:00,89.9,89.9,89.75,89.88,40700.0,89.9,89.9,89.75,89.88,40700.0
2005-01-10 11:40:00,89.92,89.93,89.73,89.78,32400.0,89.92,89.93,89.73,89.78,32400.0
2005-01-10 11:50:00,89.78,90.01,89.75,89.98,36600.0,89.78,90.01,89.75,89.98,36600.0
2005-01-10 12:00:00,89.99,90.18,89.98,90.18,28300.0,89.99,90.18,89.98,90.18,28300.0
2005-01-10 12:10:00,90.18,90.42,90.15,90.42,21400.0,90.18,90.42,90.15,90.42,21400.0
2005-01-10 12:20:00,90.41,90.68,90.4,90.53,15200.0,90.41,90.68,90.4,90.53,15200.0
2005-01-10 12:30:00,90.54,90.63,90.54,90.59,7800.0,90.54,90.63,90.54,90.59,7800.0
2005-01-10 12:40:00,90.62,90.67,90.54,90.67,9300.0,90.62,90.67,90.54,90.67,9300.0
2005-01-10 12:50:00,90.69,90.74,90.6,90.63,11400.0,90.69,90.74,90.6,90.63,11400.0
2005-01-10 13:00:00,90.64,90.67,90.57,90.6,20600.0,90.64,90.67,90.57,90.6,20600.0
2005-01-10 13:10:00,90.6,90.72,90.56,90.62,23500.0,90.6,90.72,90.56,90.62,23500.0
2005-01-10 13:20:00,90.62,90.75,90.59,90.7,18600.0,90.62,90.75,90.59,90.7,18600.0
2005-01-10 13:30:00,90.71,90.74,90.6,90.6,14900.0,90.71,90.74,90.6,90.6,14900.0
2005-01-10 13:40:00,90.61,90.73,90.61,90.67,11900.0,90.61,90.73,90.61,90.67,11900.0
2005-01-10 13:50:00,90.67,90.71,90.61,90.67,8500.0,90.67,90.71,90.61,90.67,8500.0
2005-01-10 14:00:00,90.68,90.68,90.59,90.64,8700.0,90.68,90.68,90.59,90.64,8700.0
2005-01-10 14:10:00,90.6,90.7,90.54,90.7,14600.0,90.6,90.7,90.54,90.7,14600.0
2005-01-10 14:20:00,90.68,91.0,90.66,90.94,44900.0,90.68,91.0,90.66,90.94,44900.0
2005-01-10 14:30:00,90.94,91.0,90.89,90.92,16200.0,90.94,91.0,90.89,90.92,16200.0
2005-01-10 14:40:00,90.93,90.99,90.92,90.92,3400.0,90.93,90.99,90.92,90.92,3400.0
2005-01-10 14:50:00,90.93,90.99,90.92,90.98,13100.0,90.93,90.99,90.92,90.98,13100.0
2005-01-10 15:00:00,91.01,91.13,90.99,91.13,27300.0,91.01,91.13,90.99,91.13,27300.0
2005-01-10 15:10:00,91.11,91.11,90.89,90.89,19200.0,91.11,91.11,90.89,90.89,19200.0
2005-01-10 15:20:00,90.89,91.04,90.85,90.88,27500.0,90.89,91.04,90.85,90.88,27500.0
2005-01-10 15:30:00,90.91,90.91,90.69,90.74,36600.0,90.91,90.91,90.69,90.74,36600.0
2005-01-10 15:40:00,90.75,90.87,90.73,90.79,27900.0,90.75,90.87,90.73,90.79,27900.0
2005-01-10 15:50:00,90.74,90.75,90.67,90.73,18600.0,90.74,90.75,90.67,90.73,18600.0
2005-01-11 09:30:00,90.74,90.75,90.66,90.74,29800.0,90.74,90.75,90.66,90.74,29800.0
2005-01-11 09:40:00,90.74,90.75,90.53,90.71,18000.0,90.74,90.75,90.53,90.71,18000.0
2005-01-11 09:50:00,90.73,90.8,90.68,90.73,65400.0,90.73,90.8,90.68,90.73,65400.0
2005-01-11 10:00:00,90.73,90.77,90.55,90.66,24000.0,90.73,90.77,90.55,90.66,24000.0
2005-01-11 10:10:00,90.65,90.7,90.4,90.52,10700.0,90.65,90.7,90.4,90.52,10700.0
2005-01-11 10:20:00,90.47,90.52,90.31,90.46,13000.0,90.47,90.52,90.31,90.46,13000.0
2005-01-11 10:30:00,90.44,90.45,90.07,90.17,21300.0,90.44,90.45,90.07,90.17,21300.0
2005-01-11 10:40:00,90.2,90.3,90.2,90.26,4300.0,90.2,90.3,90.2,90.26,4300.0
2005-01-11 10:50:00,90.24,90.29,90.15,90.15,6000.0,90.24,90.29,90.15,90.15,6000.0
2005-01-11 11:00:00,90.17,90.33,90.1,90.23,18600.0,90.17,90.33,90.1,90.23,18600.0
2005-01-11 11:10:00,90.25,90.25,89.9,89.92,10100.0,90.25,90.25,89.9,89.92,10100.0
2005-01-11 11:20:00,89.96,89.96,89.63,89.66,27800.0,89.96,89.96,89.63,89.66,27800.0
2005-01-11 11:30:00,89.66,89.96,89.65,89.91,9000.0,89.66,89.96,89.65,89.91,9000.0
2005-01-11 11:40:00,89.87,90.0,89.79,89.99,9500.0,89.87,90.0,89.79,89.99,9500.0
2005-01-11 11:50:00,89.98,89.98,89.86,89.91,3900.0,89.98,89.98,89.86,89.91,3900.0
2005-01-11 12:00:00,89.92,90.01,89.9,89.98,4200.0,89.92,90.01,89.9,89.98,4200.0
2005-01-11 12:10:00,90.0,90.04,89.92,90.01,10400.0,90.0,90.04,89.92,90.01,10400.0
2005-01-11 12:20:00,90.0,90.1,89.98,90.03,6600.0,90.0,90.1,89.98,90.03,6600.0
2005-01-11 12:30:00,90.02,90.17,90.01,90.17,8800.0,90.02,90.17,90.01,90.17,8800.0
2005-01-11 12:40:00,90.17,90.17,90.07,90.08,5300.0,90.17,90.17,90.07,90.08,5300.0
2005-01-11 12:50:00,90.1,90.14,90.05,90.09,2400.0,90.1,90.14,90.05,90.09,2400.0
2005-01-11 13:00:00,90.06,90.09,90.01,90.05,3600.0,90.06,90.09,90.01,90.05,3600.0
2005-01-11 13:10:00,90.03,90.08,90.02,90.04,4400.0,90.03,90.08,90.02,90.04,4400.0
2005-01-11 13:20:00,90.05,90.25,90.05,90.24,5400.0,90.05,90.25,90.05,90.24,5400.0
2005-01-11 13:30:00,90.22,90.22,90.1,90.1,4400.0,90.22,90.22,90.1,90.1,4400.0
2005-01-11 13:40:00,90.06,90.12,90.01,90.12,7100.0,90.06,90.12,90.01,90.12,7100.0
2005-01-11 13:50:00,90.13,90.26,90.11,90.2,8200.0,90.13,90.26,90.11,90.2,8200.0
2005-01-11 14:00:00,90.21,90.36,90.16,90.36,6400.0,90.21,90.36,90.16,90.36,6400.0
2005-01-11 14:10:00,90.41,90.55,90.38,90.51,7900.0,90.41,90.55,90.38,90.51,7900.0
2005-01-11 14:20:00,90.52,90.55,90.43,90.48,3500.0,90.52,90.55,90.43,90.48,3500.0
2005-01-11 14:30:00,90.38,90.46,90.33,90.36,5300.0,90.38,90.46,90.33,90.36,5300.0
2005-01-11 14:40:00,90.38,90.4,90.27,90.34,8100.0,90.38,90.4,90.27,90.34,8100.0
2005-01-11 14:50:00,90.35,90.39,90.33,90.37,7700.0,90.35,90.39,90.33,90.37,7700.0
2005-01-11 15:00:00,90.37,90.57,90.35,90.57,20000.0,90.37,90.57,90.35,90.57,20000.0
2005-01-11 15:10:00,90.59,90.65,90.52,90.65,5500.0,90.59,90.65,90.52,90.65,5500.0
2005-01-11 15:20:00,90.62,90.62,90.59,90.61,3000.0,90.62,90.62,90.59,90.61,3000.0
2005-01-11 15:30:00,90.55,90.55,90.47,90.49,2600.0,90.55,90.55,90.47,90.49,2600.0
2005-01-11 15:40:00,90.47,90.58,90.42,90.42,7800.0,90.47,90.58,90.42,90.42,7800.0
2005-01-11 15:50:00,90.42,90.43,90.24,90.31,15100.0,90.42,90.43,90.24,90.31,15100.0
2005-01-12 09:30:00,90.31,90.41,90.25,90.25,10100.0,90.31,90.41,90.25,90.25,10100.0
2005-01-12 09:40:00,90.16,90.3,90.16,90.19,7300.0,90.16,90.3,90.16,90.19,7300.0
2005-01-12 09:50:00,90.19,90.39,90.08,90.37,18700.0,90.19,90.39,90.08,90.37,18700.0
2005-01-12 10:00:00,90.36,90.47,90.31,90.37,22300.0,90.36,90.47,90.31,90.37,22300.0
2005-01-12 10:10:00,90.35,90.41,90.3,90.3,15800.0,90.35,90.41,90.3,90.3,15800.0
2005-01-12 10:20:00,90.33,90.41,90.22,90.35,21200.0,90.33,90.41,90.22,90.35,21200.0
2005-01-12 10:30:00,90.33,90.41,90.15,90.15,18900.0,90.33,90.41,90.15,90.15,18900.0
2005-01-12 10:40:00,90.15,90.34,90.15,90.26,18100.0,90.15,90.34,90.15,90.26,18100.0
2005-01-12 10:50:00,90.26,90.27,90.12,90.19,7200.0,90.26,90.27,90.12,90.19,7200.0
2005-01-12 11:00:00,90.19,90.31,90.15,90.31,8500.0,90.19,90.31,90.15,90.31,8500.0
2005-01-12 11:10:00,90.32,90.4,90.31,90.38,16000.0,90.32,90.4,90.31,90.38,16000.0
2005-01-12 11:20:00,90.38,90.4,90.29,90.35,8400.0,90.38,90.4,90.29,90.35,8400.0
2005-01-12 11:30:00,90.38,90.41,90.34,90.41,14100.0,90.38,90.41,90.34,90.41,14100.0
2005-01-12 11:40:00,90.42,90.5,90.41,90.48,49100.0,90.42,90.5,90.41,90.48,49100.0
2005-01-12 11:50:00,90.48,90.52,90.45,90.46,8200.0,90.48,90.52,90.45,90.46,8200.0
2005-01-12 12:00:00,90.42,90.65,90.42,90.55,24700.0,90.42,90.65,90.42,90.55,24700.0
2005-01-12 12:10:00,90.56,90.68,90.56,90.61,4700.0,90.56,90.68,90.56,90.61,4700.0
2005-01-12 12:20:00,90.59,90.69,90.56,90.69,5600.0,90.59,90.69,90.56,90.69,5600.0
2005-01-12 12:30:00,90.68,90.7,90.62,90.65,4100.0,90.68,90.7,90.62,90.65,4100.0
2005-01-12 12:40:00,90.67,90.68,90.62,90.62,4500.0,90.67,90.68,90.62,90.62,4500.0
2005-01-12 12:50:00,90.62,90.63,90.58,90.59,2700.0,90.62,90.63,90.58,90.59,2700.0
2005-01-12 13:00:00,90.58,90.58,90.55,90.58,5200.0,90.58,90.58,90.55,90.58,5200.0
2005-01-12 13:10:00,90.59,90.6,90.51,90.55,5800.0,90.59,90.6,90.51,90.55,5800.0
2005-01-12 13:20:00,90.5,90.5,90.41,90.41,10300.0,90.5,90.5,90.41,90.41,10300.0
2005-01-12 13:30:00,90.41,90.45,90.37,90.45,10800.0,90.41,90.45,90.37,90.45,10800.0
2005-01-12 13:40:00,90.44,90.51,90.44,90.47,8800.0,90.44,90.51,90.44,90.47,8800.0
2005-01-12 13:50:00,90.47,90.49,90.45,90.48,7300.0,90.47,90.49,90.45,90.48,7300.0
2005-01-12 14:00:00,90.48,90.61,90.47,90.58,2700.0,90.48,90.61,90.47,90.58,2700.0
2005-01-12 14:10:00,90.58,90.58,90.21,90.52,49000.0,90.58,90.58,90.21,90.52,49000.0
2005-01-12 14:20:00,90.54,90.57,90.49,90.52,19200.0,90.54,90.57,90.49,90.52,19200.0
2005-01-12 14:30:00,90.53,90.54,90.45,90.52,9600.0,90.53,90.54,90.45,90.52,9600.0
2005-01-12 14:40:00,90.52,90.52,90.4,90.44,3300.0,90.52,90.52,90.4,90.44,3300.0
2005-01-12 14:50:00,90.44,90.5,90.44,90.49,6000.0,90.44,90.5,90.44,90.49,6000.0
2005-01-12 15:00:00,90.48,90.58,90.41,90.5,5400.0,90.48,90.58,90.41,90.5,5400.0
2005-01-12 15:10:00,90.46,90.46,90.35,90.39,42200.0,90.46,90.46,90.35,90.39,42200.0
2005-01-12 15:20:00,90.41,90.45,90.25,90.26,41800.0,90.41,90.45,90.25,90.26,41800.0
2005-01-12 15:30:00,90.26,90.48,90.26,90.4,45000.0,90.26,90.48,90.26,90.4,45000.0
2005-01-12 15:40:00,90.4,90.41,90.38,90.4,35200.0,90.4,90.41,90.38,90.4,35200.0
2005-01-12 15:50:00,90.4,90.41,90.38,90.41,35600.0,90.4,90.41,90.38,90.41,35600.0
2005-01-13 09:30:00,90.52,90.94,90.46,90.75,34500.0,90.52,90.94,90.46,90.75,34500.0
2005-01-13 09:40:00,90.75,90.85,90.5,90.51,41500.0,90.75,90.85,90.5,90.51,41500.0
2005-01-13 09:50:00,90.53,90.53,90.44,90.5,22200.0,90.53,90.53,90.44,90.5,22200.0
2005-01-13 10:00:00,90.5,90.69,90.46,90.57,74800.0,90.5,90.69,90.46,90.57,74800.0
2005-01-13 10:10:00,90.57,90.75,90.57,90.75,67700.0,90.57,90.75,90.57,90.75,67700.0
2005-01-13 10:20:00,90.75,90.91,90.73,90.91,24900.0,90.75,90.91,90.73,90.91,24900.0
2005-01-13 10:30:00,90.91,91.03,90.8,90.8,25500.0,90.91,91.03,90.8,90.8,25500.0
2005-01-13 10:40:00,90.8,90.8,90.56,90.56,9100.0,90.8,90.8,90.56,90.56,9100.0
2005-01-13 10:50:00,90.6,90.71,90.54,90.64,6800.0,90.6,90.71,90.54,90.64,6800.0
2005-01-13 11:00:00,90.64,90.64,90.51,90.54,11100.0,90.64,90.64,90.51,90.54,11100.0
2005-01-13 11:10:00,90.56,90.63,90.55,90.6,5600.0,90.56,90.63,90.55,90.6,5600.0
2005-01-13 11:20:00,90.59,90.7,90.59,90.7,18000.0,90.59,90.7,90.59,90.7,18000.0
2005-01-13 11:30:00,90.7,90.71,90.67,90.67,6900.0,90.7,90.71,90.67,90.67,6900.0
2005-01-13 11:40:00,90.67,90.7,90.66,90.68,7700.0,90.67,90.7,90.66,90.68,7700.0
2005-01-13 11:50:00,90.66,90.75,90.6,90.67,59900.0,90.66,90.75,90.6,90.67,59900.0
2005-01-13 12:00:00,90.66,90.7,90.66,90.7,5800.0,90.66,90.7,90.66,90.7,5800.0
2005-01-13 12:10:00,90.68,90.68,90.66,90.66,1400.0,90.68,90.68,90.66,90.66,1400.0
2005-01-13 12:20:00,90.65,90.68,90.62,90.68,1100.0,90.65,90.68,90.62,90.68,1100.0
2005-01-13 12:30:00,90.69,90.69,90.64,90.65,6300.0,90.69,90.69,90.64,90.65,6300.0
2005-01-13 12:40:00,90.66,90.66,90.61,90.61,2800.0,90.66,90.66,90.61,90.61,2800.0
2005-01-13 12:50:00,90.61,90.67,90.61,90.67,3400.0,90.61,90.67,90.61,90.67,3400.0
2005-01-13 13:00:00,90.67,90.69,90.65,90.67,7800.0,90.67,90.69,90.65,90.67,7800.0
2005-01-13 13:10:00,90.68,90.68,90.68,90.68,2700.0,90.68,90.68,90.68,90.68,2700.0
2005-01-13 13:20:00,90.68,90.68,90.55,90.6,18300.0,90.68,90.68,90.55,90.6,18300.0
2005-01-13 13:30:00,90.61,90.61,90.5,90.57,54600.0,90.61,90.61,90.5,90.57,54600.0
2005-01-13 13:40:00,90.57,90.57,90.46,90.47,53800.0,90.57,90.57,90.46,90.47,53800.0
2005-01-13 13:50:00,90.47,90.5,90.47,90.5,12000.0,90.47,90.5,90.47,90.5,12000.0
2005-01-13 14:00:00,90.5,90.52,90.46,90.47,24100.0,90.5,90.52,90.46,90.47,24100.0
2005-01-13 14:10:00,90.5,90.64,90.5,90.64,5700.0,90.5,90.64,90.5,90.64,5700.0
2005-01-13 14:20:00,90.64,90.73,90.52,90.68,13500.0,90.64,90.73,90.52,90.68,13500.0
2005-01-13 14:30:00,90.68,90.68,90.61,90.63,7600.0,90.68,90.68,90.61,90.63,7600.0
2005-01-13 14:40:00,90.64,90.64,90.53,90.55,11300.0,90.64,90.64,90.53,90.55,11300.0
2005-01-13 14:50:00,90.54,90.61,90.51,90.52,13400.0,90.54,90.61,90.51,90.52,13400.0
2005-01-13 15:00:00,90.52,90.59,90.48,90.52,27900.0,90.52,90.59,90.48,90.52,27900.0
2005-01-13 15:10:00,90.52,90.56,90.49,90.49,16800.0,90.52,90.56,90.49,90.49,16800.0
2005-01-13 15:20:00,90.49,90.5,90.3,90.33,42300.0,90.49,90.5,90.3,90.33,42300.0
2005-01-13 15:30:00,90.3,90.41,90.18,90.35,13500.0,90.3,90.41,90.18,90.35,13500.0
2005-01-13 15:40:00,90.35,90.4,90.17,90.3,23300.0,90.35,90.4,90.17,90.3,23300.0
2005-01-13 15:50:00,90.27,90.37,90.23,90.36,31100.0,90.27,90.37,90.23,90.36,31100.0
2005-01-14 09:30:00,90.42,90.42,90.23,90.24,31600.0,90.42,90.42,90.23,90.24,31600.0
2005-01-14 09:40:00,90.23,90.49,90.23,90.49,13100.0,90.23,90.49,90.23,90.49,13100.0
2005-01-14 09:50:00,90.5,90.55,90.43,90.45,49500.0,90.5,90.55,90.43,90.45,49500.0
2005-01-14 10:00:00,90.43,90.5,90.36,90.43,12300.0,90.43,90.5,90.36,90.43,12300.0
2005-01-14 10:10:00,90.41,90.5,90.38,90.49,27800.0,90.41,90.5,90.38,90.49,27800.0
2005-01-14 10:20:00,90.5,90.56,90.46,90.56,60200.0,90.5,90.56,90.46,90.56,60200.0
2005-01-14 10:30:00,90.6,90.7,90.6,90.6,7100.0,90.6,90.7,90.6,90.6,7100.0
2005-01-14 10:40:00,90.61,90.66,90.52,90.56,5200.0,90.61,90.66,90.52,90.56,5200.0
2005-01-14 10:50:00,90.56,90.64,90.54,90.54,3700.0,90.56,90.64,90.54,90.54,3700.0
2005-01-14 11:00:00,90.6,90.69,90.6,90.67,2500.0,90.6,90.69,90.6,90.67,2500.0
2005-01-14 11:10:00,90.67,90.74,90.66,90.67,5600.0,90.67,90.74,90.66,90.67,5600.0
2005-01-14 11:20:00,90.72,90.72,90.57,90.61,5200.0,90.72,90.72,90.57,90.61,5200.0
2005-01-14 11:30:00,90.64,90.7,90.64,90.69,5300.0,90.64,90.7,90.64,90.69,5300.0
2005-01-14 11:40:00,90.67,90.67,90.5,90.55,7500.0,90.67,90.67,90.5,90.55,7500.0
2005-01-14 11:50:00,90.54,90.67,90.54,90.58,10100.0,90.54,90.67,90.54,90.58,10100.0
2005-01-14 12:00:00,90.58,90.67,90.58,90.65,2100.0,90.58,90.67,90.58,90.65,2100.0
2005-01-14 12:10:00,90.62,90.74,90.62,90.71,7700.0,90.62,90.74,90.62,90.71,7700.0
2005-01-14 12:20:00,90.71,90.74,90.66,90.67,10400.0,90.71,90.74,90.66,90.67,10400.0
2005-01-14 12:30:00,90.69,90.74,90.65,90.69,14700.0,90.69,90.74,90.65,90.69,14700.0
2005-01-14 12:40:00,90.69,90.7,90.68,90.69,11100.0,90.69,90.7,90.68,90.69,11100.0
2005-01-14 12:50:00,90.69,90.69,90.65,90.67,8800.0,90.69,90.69,90.65,90.67,8800.0
2005-01-14 13:00:00,90.67,90.69,90.66,90.69,14200.0,90.67,90.69,90.66,90.69,14200.0
2005-01-14 13:10:00,90.68,90.69,90.64,90.69,7200.0,90.68,90.69,90.64,90.69,7200.0
2005-01-14 13:20:00,90.7,90.73,90.69,90.72,7800.0,90.7,90.73,90.69,90.72,7800.0
2005-01-14 13:30:00,90.72,90.73,90.71,90.71,6500.0,90.72,90.73,90.71,90.71,6500.0
2005-01-14 13:40:00,90.71,90.73,90.71,90.71,5600.0,90.71,90.73,90.71,90.71,5600.0
2005-01-14 13:50:00,90.72,90.73,90.69,90.7,7200.0,90.72,90.73,90.69,90.7,7200.0
2005-01-14 14:00:00,90.72,90.73,90.71,90.72,7700.0,90.72,90.73,90.71,90.72,7700.0
2005-01-14 14:10:00,90.72,90.73,90.65,90.68,4700.0,90.72,90.73,90.65,90.68,4700.0
2005-01-14 14:20:00,90.69,90.73,90.69,90.69,6900.0,90.69,90.73,90.69,90.69,6900.0
2005-01-14 14:30:00,90.68,90.7,90.65,90.67,13200.0,90.68,90.7,90.65,90.67,13200.0
2005-01-14 14:40:00,90.67,90.69,90.66,90.69,4700.0,90.67,90.69,90.66,90.69,4700.0
2005-01-14 14:50:00,90.69,90.73,90.6,90.73,25600.0,90.69,90.73,90.6,90.73,25600.0
2005-01-14 15:00:00,90.74,90.74,90.67,90.67,5500.0,90.74,90.74,90.67,90.67,5500.0
2005-01-14 15:10:00,90.68,90.7,90.67,90.7,15400.0,90.68,90.7,90.67,90.7,15400.0
2005-01-14 15:20:00,90.69,90.7,90.65,90.68,6900.0,90.69,90.7,90.65,90.68,6900.0
2005-01-14 15:30:00,90.68,90.68,90.56,90.59,21700.0,90.68,90.68,90.56,90.59,21700.0
2005-01-14 15:40:00,90.59,90.67,90.59,90.65,56500.0,90.59,90.67,90.59,90.65,56500.0
2005-01-14 15:50:00,90.66,90.71,90.66,90.69,10300.0,90.66,90.71,90.66,90.69,10300.0
2005-01-18 09:30:00,90.69,90.75,90.53,90.65,17600.0,90.69,90.75,90.53,90.65,17600.0
2005-01-18 09:40:00,90.65,90.81,90.55,90.79,14200.0,90.65,90.81,90.55,90.79,14200.0
2005-01-18 09:50:00,90.79,90.82,90.25,90.28,12400.0,90.79,90.82,90.25,90.28,12400.0
2005-01-18 10:00:00,90.34,90.54,90.15,90.44,18000.0,90.34,90.54,90.15,90.44,18000.0
2005-01-18 10:10:00,90.5,90.61,90.44,90.59,5400.0,90.5,90.61,90.44,90.59,5400.0
2005-01-18 10:20:00,90.6,90.81,90.6,90.81,13300.0,90.6,90.81,90.6,90.81,13300.0
2005-01-18 10:30:00,90.81,91.08,90.79,90.95,23900.0,90.81,91.08,90.79,90.95,23900.0
2005-01-18 10:40:00,90.93,91.1,90.87,91.06,55300.0,90.93,91.1,90.87,91.06,55300.0
2005-01-18 10:50:00,91.06,91.27,91.06,91.23,49900.0,91.06,91.27,91.06,91.23,49900.0
2005-01-18 11:00:00,91.23,91.38,91.05,91.05,12700.0,91.23,91.38,91.05,91.05,12700.0
2005-01-18 11:10:00,91.1,91.29,91.1,91.12,18900.0,91.1,91.29,91.1,91.12,18900.0
2005-01-18 11:20:00,91.18,91.29,91.16,91.22,6300.0,91.18,91.29,91.16,91.22,6300.0
2005-01-18 11:30:00,91.2,91.22,91.13,91.21,8400.0,91.2,91.22,91.13,91.21,8400.0
2005-01-18 11:40:00,91.19,91.19,91.01,91.04,21700.0,91.19,91.19,91.01,91.04,21700.0
2005-01-18 11:50:00,91.04,91.05,90.98,91.01,6800.0,91.04,91.05,90.98,91.01,6800.0
2005-01-18 12:00:00,91.01,91.11,90.96,90.99,17400.0,91.01,91.11,90.96,90.99,17400.0
2005-01-18 12:10:00,91.04,91.08,90.94,90.95,17500.0,91.04,91.08,90.94,90.95,17500.0
2005-01-18 12:20:00,90.96,91.06,90.95,90.98,5300.0,90.96,91.06,90.95,90.98,5300.0
2005-01-18 12:30:00,90.98,91.07,90.98,90.99,8600.0,90.98,91.07,90.98,90.99,8600.0
2005-01-18 12:40:00,91.0,91.03,90.97,91.0,9000.0,91.0,91.03,90.97,91.0,9000.0
2005-01-18 12:50:00,91.03,91.05,90.98,91.0,11400.0,91.03,91.05,90.98,91.0,11400.0
2005-01-18 13:00:00,91.04,91.05,90.99,90.99,9000.0,91.04,91.05,90.99,90.99,9000.0
2005-01-18 13:10:00,91.02,91.02,90.91,90.97,7700.0,91.02,91.02,90.91,90.97,7700.0
2005-01-18 13:20:00,90.97,91.01,90.97,91.0,5000.0,90.97,91.01,90.97,91.0,5000.0
2005-01-18 13:30:00,90.99,91.1,90.96,90.98,9900.0,90.99,91.1,90.96,90.98,9900.0
2005-01-18 13:40:00,91.03,91.06,90.99,91.05,7200.0,91.03,91.06,90.99,91.05,7200.0
2005-01-18 13:50:00,91.07,91.18,91.03,91.03,5100.0,91.07,91.18,91.03,91.03,5100.0
2005-01-18 14:00:00,91.05,91.17,91.0,91.11,9600.0,91.05,91.17,91.0,91.11,9600.0
2005-01-18 14:10:00,91.12,91.15,90.89,90.9,26500.0,91.12,91.15,90.89,90.9,26500.0
2005-01-18 14:20:00,90.94,91.03,90.87,91.0,17700.0,90.94,91.03,90.87,91.0,17700.0
2005-01-18 14:30:00,91.0,91.05,90.98,91.0,17900.0,91.0,91.05,90.98,91.0,17900.0
2005-01-18 14:40:00,91.01,91.1,90.89,90.99,15400.0,91.01,91.1,90.89,90.99,15400.0
2005-01-18 14:50:00,90.99,90.99,90.86,90.89,14500.0,90.99,90.99,90.86,90.89,14500.0
2005-01-18 15:00:00,90.89,91.01,90.89,90.94,29000.0,90.89,91.01,90.89,90.94,29000.0
2005-01-18 15:10:00,90.95,91.11,90.95,91.1,14500.0,90.95,91.11,90.95,91.1,14500.0
2005-01-18 15:20:00,91.08,91.17,91.07,91.17,18800.0,91.08,91.17,91.07,91.17,18800.0
2005-01-18 15:30:00,91.17,91.17,91.08,91.13,19900.0,91.17,91.17,91.08,91.13,19900.0
2005-01-18 15:40:00,91.14,91.25,91.14,91.25,18000.0,91.14,91.25,91.14,91.25,18000.0
2005-01-18 15:50:00,91.25,91.25,91.2,91.24,24400.0,91.25,91.25,91.2,91.24,24400.0
2005-01-19 09:30:00,91.3,91.3,91.04,91.24,18700.0,91.3,91.3,91.04,91.24,18700.0
2005-01-19 09:40:00,91.24,91.25,91.08,91.25,8900.0,91.24,91.25,91.08,91.25,8900.0
2005-01-19 09:50:00,91.24,91.26,91.2,91.26,21200.0,91.24,91.26,91.2,91.26,21200.0
2005-01-19 10:00:00,91.26,91.26,90.99,91.12,34000.0,91.26,91.26,90.99,91.12,34000.0
2005-01-19 10:10:00,91.13,91.21,91.0,91.1,21100.0,91.13,91.21,91.0,91.1,21100.0
2005-01-19 10:20:00,91.1,91.32,91.01,91.32,7600.0,91.1,91.32,91.01,91.32,7600.0
2005-01-19 10:30:00,91.33,91.42,91.07,91.18,18400.0,91.33,91.42,91.07,91.18,18400.0
2005-01-19 10:40:00,91.19,91.31,91.19,91.28,11300.0,91.19,91.31,91.19,91.28,11300.0
2005-01-19 10:50:00,91.25,91.3,91.2,91.25,9600.0,91.25,91.3,91.2,91.25,9600.0
2005-01-19 11:00:00,91.25,91.32,91.16,91.32,7300.0,91.25,91.32,91.16,91.32,7300.0
2005-01-19 11:10:00,91.34,91.34,91.24,91.24,4900.0,91.34,91.34,91.24,91.24,4900.0
2005-01-19 11:20:00,91.24,91.3,91.24,91.26,8800.0,91.24,91.3,91.24,91.26,8800.0
2005-01-19 11:30:00,91.26,91.4,91.26,91.39,11500.0,91.26,91.4,91.26,91.39,11500.0
2005-01-19 11:40:00,91.39,91.44,91.33,91.34,9500.0,91.39,91.44,91.33,91.34,9500.0
2005-01-19 11:50:00,91.34,91.39,91.25,91.25,14000.0,91.34,91.39,91.25,91.25,14000.0
2005-01-19 12:00:00,91.25,91.34,91.19,91.28,12200.0,91.25,91.34,91.19,91.28,12200.0
2005-01-19 12:10:00,91.28,91.33,91.19,91.22,6800.0,91.28,91.33,91.19,91.22,6800.0
2005-01-19 12:20:00,91.22,91.22,91.07,91.15,9100.0,91.22,91.22,91.07,91.15,9100.0
2005-01-19 12:30:00,91.15,91.17,91.08,91.16,2900.0,91.15,91.17,91.08,91.16,2900.0
2005-01-19 12:40:00,91.16,91.3,91.1,91.29,7500.0,91.16,91.3,91.1,91.29,7500.0
2005-01-19 12:50:00,91.29,91.29,91.28,91.29,2700.0,91.29,91.29,91.28,91.29,2700.0
2005-01-19 13:00:00,91.29,91.31,91.25,91.31,4000.0,91.29,91.31,91.25,91.31,4000.0
2005-01-19 13:10:00,91.3,91.35,91.29,91.35,5300.0,91.3,91.35,91.29,91.35,5300.0
2005-01-19 13:20:00,91.35,91.38,91.25,91.32,10700.0,91.35,91.38,91.25,91.32,10700.0
2005-01-19 13:30:00,91.32,91.33,91.17,91.22,3000.0,91.32,91.33,91.17,91.22,3000.0
2005-01-19 13:40:00,91.22,91.33,91.22,91.33,5100.0,91.22,91.33,91.22,91.33,5100.0
2005-01-19 13:50:00,91.31,91.31,91.2,91.24,7100.0,91.31,91.31,91.2,91.24,7100.0
2005-01-19 14:00:00,91.25,91.29,91.19,91.2,11000.0,91.25,91.29,91.19,91.2,11000.0
2005-01-19 14:10:00,91.21,91.35,91.21,91.32,8800.0,91.21,91.35,91.21,91.32,8800.0
2005-01-19 14:20:00,91.3,91.35,91.26,91.32,9500.0,91.3,91.35,91.26,91.32,9500.0
2005-01-19 14:30:00,91.34,91.34,91.2,91.2,7100.0,91.34,91.34,91.2,91.2,7100.0
2005-01-19 14:40:00,91.2,91.31,91.16,91.31,4700.0,91.2,91.31,91.16,91.31,4700.0
2005-01-19 14:50:00,91.3,91.36,91.3,91.34,11800.0,91.3,91.36,91.3,91.34,11800.0
2005-01-19 15:00:00,91.34,91.39,91.32,91.38,14400.0,91.34,91.39,91.32,91.38,14400.0
2005-01-19 15:10:00,91.36,91.37,91.24,91.31,18900.0,91.36,91.37,91.24,91.31,18900.0
2005-01-19 15:20:00,91.3,91.33,91.21,91.21,14400.0,91.3,91.33,91.21,91.21,14400.0
2005-01-19 15:30:00,91.13,91.25,91.09,91.21,16500.0,91.13,91.25,91.09,91.21,16500.0
2005-01-19 15:40:00,91.21,91.29,91.12,91.18,14700.0,91.21,91.29,91.12,91.18,14700.0
2005-01-19 15:50:00,91.19,91.26,91.11,91.13,18700.0,91.19,91.26,91.11,91.13,18700.0
2005-01-20 09:30:00,89.6,89.87,89.4,89.79,59500.0,89.6,89.87,89.4,89.79,59500.0
2005-01-20 09:40:00,89.79,90.1,89.78,90.1,54200.0,89.79,90.1,89.78,90.1,54200.0
2005-01-20 09:50:00,90.11,90.52,90.11,90.41,46600.0,90.11,90.52,90.11,90.41,46600.0
2005-01-20 10:00:00,90.39,90.48,90.34,90.44,26800.0,90.39,90.48,90.34,90.44,26800.0
2005-01-20 10:10:00,90.43,90.69,90.43,90.5,14800.0,90.43,90.69,90.43,90.5,14800.0
2005-01-20 10:20:00,90.48,90.55,90.41,90.55,30900.0,90.48,90.55,90.41,90.55,30900.0
2005-01-20 10:30:00,90.53,90.6,90.51,90.57,22700.0,90.53,90.6,90.51,90.57,22700.0
2005-01-20 10:40:00,90.6,90.61,90.4,90.48,50100.0,90.6,90.61,90.4,90.48,50100.0
2005-01-20 10:50:00,90.5,90.51,90.42,90.42,27900.0,90.5,90.51,90.42,90.42,27900.0
2005-01-20 11:00:00,90.42,90.6,90.34,90.58,99600.0,90.42,90.6,90.34,90.58,99600.0
2005-01-20 11:10:00,90.53,90.56,90.41,90.55,22300.0,90.53,90.56,90.41,90.55,22300.0
2005-01-20 11:20:00,90.49,90.49,90.4,90.43,19300.0,90.49,90.49,90.4,90.43,19300.0
2005-01-20 11:30:00,90.43,90.51,90.37,90.5,15100.0,90.43,90.51,90.37,90.5,15100.0
2005-01-20 11:40:00,90.49,90.6,90.45,90.54,21100.0,90.49,90.6,90.45,90.54,21100.0
2005-01-20 11:50:00,90.53,90.71,90.51,90.57,24200.0,90.53,90.71,90.51,90.57,24200.0
2005-01-20 12:00:00,90.56,90.57,90.44,90.47,24800.0,90.56,90.57,90.44,90.47,24800.0
2005-01-20 12:10:00,90.5,90.56,90.42,90.45,23900.0,90.5,90.56,90.42,90.45,23900.0
2005-01-20 12:20:00,90.45,90.55,90.45,90.55,10800.0,90.45,90.55,90.45,90.55,10800.0
2005-01-20 12:30:00,90.55,90.57,90.54,90.54,5700.0,90.55,90.57,90.54,90.54,5700.0
2005-01-20 12:40:00,90.54,90.55,90.38,90.38,16100.0,90.54,90.55,90.38,90.38,16100.0
2005-01-20 12:50:00,90.39,90.52,90.39,90.45,15100.0,90.39,90.52,90.39,90.45,15100.0
2005-01-20 13:00:00,90.45,90.5,90.39,90.39,12300.0,90.45,90.5,90.39,90.39,12300.0
2005-01-20 13:10:00,90.39,90.51,90.36,90.37,32700.0,90.39,90.51,90.36,90.37,32700.0
2005-01-20 13:20:00,90.37,90.5,90.3,90.37,25200.0,90.37,90.5,90.3,90.37,25200.0
2005-01-20 13:30:00,90.36,90.36,90.25,90.33,10400.0,90.36,90.36,90.25,90.33,10400.0
2005-01-20 13:40:00,90.34,90.34,90.16,90.21,17900.0,90.34,90.34,90.16,90.21,17900.0
2005-01-20 13:50:00,90.22,90.32,90.22,90.29,24400.0,90.22,90.32,90.22,90.29,24400.0
2005-01-20 14:00:00,90.29,90.45,90.27,90.39,18800.0,90.29,90.45,90.27,90.39,18800.0
2005-01-20 14:10:00,90.37,90.55,90.32,90.46,33300.0,90.37,90.55,90.32,90.46,33300.0
2005-01-20 14:20:00,90.45,90.49,90.39,90.42,22200.0,90.45,90.49,90.39,90.42,22200.0
2005-01-20 14:30:00,90.43,90.51,90.33,90.34,24700.0,90.43,90.51,90.33,90.34,24700.0
2005-01-20 14:40:00,90.34,90.49,90.31,90.31,22400.0,90.34,90.49,90.31,90.31,22400.0
2005-01-20 14:50:00,90.32,90.48,90.3,90.44,36200.0,90.32,90.48,90.3,90.44,36200.0
2005-01-20 15:00:00,90.4,90.4,90.28,90.28,20500.0,90.4,90.4,90.28,90.28,20500.0
2005-01-20 15:10:00,90.28,90.43,90.1,90.15,37600.0,90.28,90.43,90.1,90.15,37600.0
2005-01-20 15:20:00,90.16,90.34,90.11,90.12,36900.0,90.16,90.34,90.11,90.12,36900.0
2005-01-20 15:30:00,90.12,90.32,90.12,90.23,23900.0,90.12,90.32,90.12,90.23,23900.0
2005-01-20 15:40:00,90.23,90.24,90.12,90.2,26300.0,90.23,90.24,90.12,90.2,26300.0
2005-01-20 15:50:00,90.2,90.24,90.14,90.24,38700.0,90.2,90.24,90.14,90.24,38700.0
2005-01-21 09:30:00,90.27,90.5,90.27,90.41,18500.0,90.27,90.5,90.27,90.41,18500.0
2005-01-21 09:40:00,90.4,90.52,90.37,90.44,40000.0,90.4,90.52,90.37,90.44,40000.0
2005-01-21 09:50:00,90.49,90.75,90.42,90.72,35600.0,90.49,90.75,90.42,90.72,35600.0
2005-01-21 10:00:00,90.74,91.18,90.7,90.7,32800.0,90.74,91.18,90.7,90.7,32800.0
2005-01-21 10:10:00,90.7,90.82,90.6,90.73,34900.0,90.7,90.82,90.6,90.73,34900.0
2005-01-21 10:20:00,90.65,90.81,90.65,90.73,47400.0,90.65,90.81,90.65,90.73,47400.0
2005-01-21 10:30:00,90.72,90.79,90.69,90.76,37200.0,90.72,90.79,90.69,90.76,37200.0
2005-01-21 10:40:00,90.76,90.85,90.75,90.78,12300.0,90.76,90.85,90.75,90.78,12300.0
2005-01-21 10:50:00,90.78,90.81,90.64,90.7,9000.0,90.78,90.81,90.64,90.7,9000.0
2005-01-21 11:00:00,90.74,90.79,90.71,90.78,6200.0,90.74,90.79,90.71,90.78,6200.0
2005-01-21 11:10:00,90.78,90.98,90.78,90.91,13800.0,90.78,90.98,90.78,90.91,13800.0
2005-01-21 11:20:00,90.86,90.96,90.77,90.88,5300.0,90.86,90.96,90.77,90.88,5300.0
2005-01-21 11:30:00,90.9,90.91,90.74,90.74,4000.0,90.9,90.91,90.74,90.74,4000.0
2005-01-21 11:40:00,90.74,90.88,90.74,90.85,7700.0,90.74,90.88,90.74,90.85,7700.0
2005-01-21 11:50:00,90.85,90.86,90.67,90.74,8000.0,90.85,90.86,90.67,90.74,8000.0
2005-01-21 12:00:00,90.76,90.77,90.68,90.69,9700.0,90.76,90.77,90.68,90.69,9700.0
2005-01-21 12:10:00,90.69,90.69,90.66,90.69,4800.0,90.69,90.69,90.66,90.69,4800.0
2005-01-21 12:20:00,90.69,90.69,90.64,90.66,10100.0,90.69,90.69,90.64,90.66,10100.0
2005-01-21 12:30:00,90.64,90.64,90.59,90.6,9200.0,90.64,90.64,90.59,90.6,9200.0
2005-01-21 12:40:00,90.59,90.62,90.53,90.56,10300.0,90.59,90.62,90.53,90.56,10300.0
2005-01-21 12:50:00,90.57,90.57,90.48,90.48,2900.0,90.57,90.57,90.48,90.48,2900.0
2005-01-21 13:00:00,90.49,90.54,90.4,90.5,8600.0,90.49,90.54,90.4,90.5,8600.0
2005-01-21 13:10:00,90.5,90.55,90.48,90.5,8600.0,90.5,90.55,90.48,90.5,8600.0
2005-01-21 13:20:00,90.5,90.5,90.42,90.47,4700.0,90.5,90.5,90.42,90.47,4700.0
2005-01-21 13:30:00,90.48,90.55,90.43,90.51,9400.0,90.48,90.55,90.43,90.51,9400.0
2005-01-21 13:40:00,90.45,90.51,90.29,90.46,14300.0,90.45,90.51,90.29,90.46,14300.0
2005-01-21 13:50:00,90.45,90.49,90.44,90.49,19500.0,90.45,90.49,90.44,90.49,19500.0
2005-01-21 14:00:00,90.5,90.51,90.43,90.5,11500.0,90.5,90.51,90.43,90.5,11500.0
2005-01-21 14:10:00,90.46,90.5,90.39,90.44,7800.0,90.46,90.5,90.39,90.44,7800.0
2005-01-21 14:20:00,90.46,90.49,90.35,90.45,12800.0,90.46,90.49,90.35,90.45,12800.0
2005-01-21 14:30:00,90.45,90.49,90.34,90.43,8900.0,90.45,90.49,90.34,90.43,8900.0
2005-01-21 14:40:00,90.41,90.42,90.25,90.25,4500.0,90.41,90.42,90.25,90.25,4500.0
2005-01-21 14:50:00,90.24,90.4,90.2,90.27,17100.0,90.24,90.4,90.2,90.27,17100.0
2005-01-21 15:00:00,90.27,90.31,90.11,90.11,12300.0,90.27,90.31,90.11,90.11,12300.0
2005-01-21 15:10:00,90.13,90.22,90.0,90.08,15000.0,90.13,90.22,90.0,90.08,15000.0
2005-01-21 15:20:00,90.07,90.31,90.03,90.16,28400.0,90.07,90.31,90.03,90.16,28400.0
2005-01-21 15:30:00,90.15,90.21,89.99,89.99,15900.0,90.15,90.21,89.99,89.99,15900.0
2005-01-21 15:40:00,90.0,90.06,89.91,89.99,34300.0,90.0,90.06,89.91,89.99,34300.0
2005-01-21 15:50:00,89.99,90.05,89.97,90.0,22400.0,89.99,90.05,89.97,90.0,22400.0
2005-01-24 09:30:00,89.98,90.2,89.89,89.9,15400.0,89.98,90.2,89.89,89.9,15400.0
2005-01-24 09:40:00,89.87,89.97,89.85,89.87,22700.0,89.87,89.97,89.85,89.87,22700.0
2005-01-24 09:50:00,89.87,89.87,89.75,89.87,23600.0,89.87,89.87,89.75,89.87,23600.0
2005-01-24 10:00:00,89.87,89.87,89.63,89.63,23300.0,89.87,89.87,89.63,89.63,23300.0
2005-01-24 10:10:00,89.64,89.66,89.52,89.66,25000.0,89.64,89.66,89.52,89.66,25000.0
2005-01-24 10:20:00,89.66,89.69,89.41,89.48,15300.0,89.66,89.69,89.41,89.48,15300.0
2005-01-24 10:30:00,89.42,89.71,89.42,89.54,25900.0,89.42,89.71,89.42,89.54,25900.0
2005-01-24 10:40:00,89.48,89.56,89.48,89.56,8800.0,89.48,89.56,89.48,89.56,8800.0
2005-01-24 10:50:00,89.54,89.56,89.4,89.51,14400.0,89.54,89.56,89.4,89.51,14400.0
2005-01-24 11:00:00,89.51,89.63,89.45,89.52,15400.0,89.51,89.63,89.45,89.52,15400.0
2005-01-24 11:10:00,89.5,89.65,89.5,89.65,48900.0,89.5,89.65,89.5,89.65,48900.0
2005-01-24 11:20:00,89.68,89.9,89.67,89.71,31600.0,89.68,89.9,89.67,89.71,31600.0
2005-01-24 11:30:00,89.71,89.72,89.64,89.65,10300.0,89.71,89.72,89.64,89.65,10300.0
2005-01-24 11:40:00,89.61,89.64,89.58,89.64,9100.0,89.61,89.64,89.58,89.64,9100.0
2005-01-24 11:50:00,89.68,89.68,89.6,89.62,1300.0,89.68,89.68,89.6,89.62,1300.0
2005-01-24 12:00:00,89.68,89.74,89.59,89.64,10200.0,89.68,89.74,89.59,89.64,10200.0
2005-01-24 12:10:00,89.61,89.62,89.55,89.56,5000.0,89.61,89.62,89.55,89.56,5000.0
2005-01-24 12:20:00,89.57,89.67,89.57,89.62,7500.0,89.57,89.67,89.57,89.62,7500.0
2005-01-24 12:30:00,89.58,89.7,89.56,89.62,10400.0,89.58,89.7,89.56,89.62,10400.0
2005-01-24 12:40:00,89.63,89.69,89.58,89.69,6700.0,89.63,89.69,89.58,89.69,6700.0
2005-01-24 12:50:00,89.7,89.75,89.68,89.69,6300.0,89.7,89.75,89.68,89.69,6300.0
2005-01-24 13:00:00,89.7,89.79,89.68,89.73,9900.0,89.7,89.79,89.68,89.73,9900.0
2005-01-24 13:10:00,89.72,89.8,89.7,89.78,31200.0,89.72,89.8,89.7,89.78,31200.0
2005-01-24 13:20:00,89.78,89.82,89.74,89.8,7300.0,89.78,89.82,89.74,89.8,7300.0
2005-01-24 13:30:00,89.78,89.8,89.71,89.72,5500.0,89.78,89.8,89.71,89.72,5500.0
2005-01-24 13:40:00,89.71,89.77,89.58,89.61,22900.0,89.71,89.77,89.58,89.61,22900.0
2005-01-24 13:50:00,89.6,89.65,89.5,89.51,10000.0,89.6,89.65,89.5,89.51,10000.0
2005-01-24 14:00:00,89.52,89.65,89.5,89.55,10700.0,89.52,89.65,89.5,89.55,10700.0
2005-01-24 14:10:00,89.55,89.56,89.5,89.53,9100.0,89.55,89.56,89.5,89.53,9100.0
2005-01-24 14:20:00,89.53,89.53,89.44,89.44,10300.0,89.53,89.53,89.44,89.44,10300.0
2005-01-24 14:30:00,89.44,89.46,89.36,89.46,20000.0,89.44,89.46,89.36,89.46,20000.0
2005-01-24 14:40:00,89.46,89.47,89.35,89.39,16200.0,89.46,89.47,89.35,89.39,16200.0
2005-01-24 14:50:00,89.39,89.45,89.34,89.34,15000.0,89.39,89.45,89.34,89.34,15000.0
2005-01-24 15:00:00,89.31,89.35,89.14,89.34,28000.0,89.31,89.35,89.14,89.34,28000.0
2005-01-24 15:10:00,89.33,89.33,89.22,89.29,18400.0,89.33,89.33,89.22,89.29,18400.0
2005-01-24 15:20:00,89.3,89.31,89.2,89.28,18100.0,89.3,89.31,89.2,89.28,18100.0
2005-01-24 15:30:00,89.24,89.25,89.09,89.16,27300.0,89.24,89.25,89.09,89.16,27300.0
2005-01-24 15:40:00,89.14,89.15,88.97,88.98,36200.0,89.14,89.15,88.97,88.98,36200.0
2005-01-24 15:50:00,88.94,88.99,88.9,88.96,45700.0,88.94,88.99,88.9,88.96,45700.0
2005-01-25 09:30:00,89.22,89.61,89.01,89.6,15200.0,89.22,89.61,89.01,89.6,15200.0
2005-01-25 09:40:00,89.65,89.8,89.33,89.34,15500.0,89.65,89.8,89.33,89.34,15500.0
2005-01-25 09:50:00,89.26,89.49,89.26,89.49,7400.0,89.26,89.49,89.26,89.49,7400.0
2005-01-25 10:00:00,89.49,89.7,89.44,89.6,20500.0,89.49,89.7,89.44,89.6,20500.0
2005-01-25 10:10:00,89.63,89.72,89.52,89.72,6900.0,89.63,89.72,89.52,89.72,6900.0
2005-01-25 10:20:00,89.72,89.89,89.68,89.83,13200.0,89.72,89.89,89.68,89.83,13200.0
2005-01-25 10:30:00,89.83,89.86,89.78,89.86,28000.0,89.83,89.86,89.78,89.86,28000.0
2005-01-25 10:40:00,89.86,89.88,89.76,89.77,17200.0,89.86,89.88,89.76,89.77,17200.0
2005-01-25 10:50:00,89.77,89.97,89.76,89.96,8600.0,89.77,89.97,89.76,89.96,8600.0
2005-01-25 11:00:00,89.96,89.96,89.84,89.89,13000.0,89.96,89.96,89.84,89.89,13000.0
2005-01-25 11:10:00,89.89,89.9,89.82,89.84,4800.0,89.89,89.9,89.82,89.84,4800.0
2005-01-25 11:20:00,89.86,89.92,89.86,89.92,3300.0,89.86,89.92,89.86,89.92,3300.0
2005-01-25 11:30:00,89.92,89.96,89.77,89.77,8300.0,89.92,89.96,89.77,89.77,8300.0
2005-01-25 11:40:00,89.81,89.81,89.54,89.56,16200.0,89.81,89.81,89.54,89.56,16200.0
2005-01-25 11:50:00,89.57,89.75,89.56,89.69,24900.0,89.57,89.75,89.56,89.69,24900.0
2005-01-25 12:00:00,89.69,89.75,89.61,89.75,5800.0,89.69,89.75,89.61,89.75,5800.0
2005-01-25 12:10:00,89.73,89.75,89.62,89.64,5100.0,89.73,89.75,89.62,89.64,5100.0
2005-01-25 12:20:00,89.64,89.65,89.57,89.6,5200.0,89.64,89.65,89.57,89.6,5200.0
2005-01-25 12:30:00,89.61,89.69,89.61,89.69,7700.0,89.61,89.69,89.61,89.69,7700.0
2005-01-25 12:40:00,89.7,89.73,89.65,89.73,7300.0,89.7,89.73,89.65,89.73,7300.0
2005-01-25 12:50:00,89.71,89.71,89.61,89.64,5200.0,89.71,89.71,89.61,89.64,5200.0
2005-01-25 13:00:00,89.65,89.75,89.65,89.73,7000.0,89.65,89.75,89.65,89.73,7000.0
2005-01-25 13:10:00,89.78,89.84,89.73,89.73,3900.0,89.78,89.84,89.73,89.73,3900.0
2005-01-25 13:20:00,89.74,89.78,89.69,89.72,5100.0,89.74,89.78,89.69,89.72,5100.0
2005-01-25 13:30:00,89.71,89.71,89.56,89.66,11500.0,89.71,89.71,89.56,89.66,11500.0
2005-01-25 13:40:00,89.66,89.7,89.62,89.66,7600.0,89.66,89.7,89.62,89.66,7600.0
2005-01-25 13:50:00,89.67,89.72,89.66,89.67,4000.0,89.67,89.72,89.66,89.67,4000.0
2005-01-25 14:00:00,89.67,89.76,89.67,89.7,8200.0,89.67,89.76,89.67,89.7,8200.0
2005-01-25 14:10:00,89.71,89.74,89.62,89.73,4800.0,89.71,89.74,89.62,89.73,4800.0
2005-01-25 14:20:00,89.7,89.7,89.56,89.56,7600.0,89.7,89.7,89.56,89.56,7600.0
2005-01-25 14:30:00,89.58,89.64,89.56,89.6,9300.0,89.58,89.64,89.56,89.6,9300.0
2005-01-25 14:40:00,89.59,89.64,89.53,89.56,6300.0,89.59,89.64,89.53,89.56,6300.0
2005-01-25 14:50:00,89.56,89.69,89.55,89.69,12700.0,89.56,89.69,89.55,89.69,12700.0
2005-01-25 15:00:00,89.7,89.74,89.63,89.66,7200.0,89.7,89.74,89.63,89.66,7200.0
2005-01-25 15:10:00,89.69,89.78,89.61,89.67,9900.0,89.69,89.78,89.61,89.67,9900.0
2005-01-25 15:20:00,89.65,89.7,89.55,89.64,13700.0,89.65,89.7,89.55,89.64,13700.0
2005-01-25 15:30:00,89.63,89.64,89.55,89.55,13900.0,89.63,89.64,89.55,89.55,13900.0
2005-01-25 15:40:00,89.53,89.63,89.5,89.61,15100.0,89.53,89.63,89.5,89.61,15100.0
2005-01-25 15:50:00,89.61,89.64,89.58,89.62,15900.0,89.61,89.64,89.58,89.62,15900.0
2005-01-26 09:30:00,89.65,89.83,89.65,89.76,8700.0,89.65,89.83,89.65,89.76,8700.0
2005-01-26 09:40:00,89.75,89.93,89.75,89.91,6300.0,89.75,89.93,89.75,89.91,6300.0
2005-01-26 09:50:00,89.87,89.94,89.76,89.84,9100.0,89.87,89.94,89.76,89.84,9100.0
2005-01-26 10:00:00,89.84,90.0,89.84,89.85,16700.0,89.84,90.0,89.84,89.85,16700.0
2005-01-26 10:10:00,89.88,89.88,89.76,89.83,9400.0,89.88,89.88,89.76,89.83,9400.0
2005-01-26 10:20:00,89.83,89.83,89.78,89.79,3200.0,89.83,89.83,89.78,89.79,3200.0
2005-01-26 10:30:00,89.8,89.82,89.72,89.79,6100.0,89.8,89.82,89.72,89.79,6100.0
2005-01-26 10:40:00,89.78,89.78,89.73,89.74,6800.0,89.78,89.78,89.73,89.74,6800.0
2005-01-26 10:50:00,89.73,89.8,89.73,89.78,7300.0,89.73,89.8,89.73,89.78,7300.0
2005-01-26 11:00:00,89.75,89.78,89.64,89.67,9300.0,89.75,89.78,89.64,89.67,9300.0
2005-01-26 11:10:00,89.67,89.73,89.67,89.72,8200.0,89.67,89.73,89.67,89.72,8200.0
2005-01-26 11:20:00,89.71,89.71,89.48,89.65,15600.0,89.71,89.71,89.48,89.65,15600.0
2005-01-26 11:30:00,89.57,89.57,89.45,89.5,35600.0,89.57,89.57,89.45,89.5,35600.0
2005-01-26 11:40:00,89.53,89.58,89.44,89.44,4400.0,89.53,89.58,89.44,89.44,4400.0
2005-01-26 11:50:00,89.43,89.44,89.32,89.37,11700.0,89.43,89.44,89.32,89.37,11700.0
2005-01-26 12:00:00,89.37,89.39,89.22,89.23,8900.0,89.37,89.39,89.22,89.23,8900.0
2005-01-26 12:10:00,89.24,89.25,89.16,89.17,9800.0,89.24,89.25,89.16,89.17,9800.0
2005-01-26 12:20:00,89.12,89.29,89.12,89.28,17600.0,89.12,89.29,89.12,89.28,17600.0
2005-01-26 12:30:00,89.29,89.34,89.25,89.32,8900.0,89.29,89.34,89.25,89.32,8900.0
2005-01-26 12:40:00,89.28,89.42,89.28,89.37,18100.0,89.28,89.42,89.28,89.37,18100.0
2005-01-26 12:50:00,89.34,89.44,89.32,89.44,8300.0,89.34,89.44,89.32,89.44,8300.0
2005-01-26 13:00:00,89.45,89.56,89.45,89.47,21100.0,89.45,89.56,89.45,89.47,21100.0
2005-01-26 13:10:00,89.43,89.48,89.42,89.44,8500.0,89.43,89.48,89.42,89.44,8500.0
2005-01-26 13:20:00,89.47,89.62,89.44,89.6,24100.0,89.47,89.62,89.44,89.6,24100.0
2005-01-26 13:30:00,89.59,89.59,89.5,89.54,14400.0,89.59,89.59,89.5,89.54,14400.0
2005-01-26 13:40:00,89.54,89.54,89.48,89.52,11400.0,89.54,89.54,89.48,89.52,11400.0
2005-01-26 13:50:00,89.51,89.6,89.51,89.55,14900.0,89.51,89.6,89.51,89.55,14900.0
2005-01-26 14:00:00,89.55,89.6,89.52,89.57,29200.0,89.55,89.6,89.52,89.57,29200.0
2005-01-26 14:10:00,89.57,89.6,89.45,89.45,14800.0,89.57,89.6,89.45,89.45,14800.0
2005-01-26 14:20:00,89.44,89.46,89.43,89.43,7900.0,89.44,89.46,89.43,89.43,7900.0
2005-01-26 14:30:00,89.41,89.45,89.4,89.45,4700.0,89.41,89.45,89.4,89.45,4700.0
2005-01-26 14:40:00,89.44,89.48,89.42,89.44,4100.0,89.44,89.48,89.42,89.44,4100.0
2005-01-26 14:50:00,89.45,89.61,89.45,89.57,16300.0,89.45,89.61,89.45,89.57,16300.0
2005-01-26 15:00:00,89.57,89.61,89.45,89.45,41300.0,89.57,89.61,89.45,89.45,41300.0
2005-01-26 15:10:00,89.46,89.46,89.41,89.41,40200.0,89.46,89.46,89.41,89.41,40200.0
2005-01-26 15:20:00,89.4,89.55,89.36,89.52,65700.0,89.4,89.55,89.36,89.52,65700.0
2005-01-26 15:30:00,89.54,89.74,89.54,89.64,12700.0,89.54,89.74,89.54,89.64,12700.0
2005-01-26 15:40:00,89.65,89.85,89.59,89.84,15400.0,89.65,89.85,89.59,89.84,15400.0
2005-01-26 15:50:00,89.83,89.93,89.78,89.93,27900.0,89.83,89.93,89.78,89.93,27900.0
2005-01-27 09:30:00,89.94,89.96,89.8,89.95,5600.0,89.94,89.96,89.8,89.95,5600.0
2005-01-27 09:40:00,89.95,90.27,89.95,90.02,19800.0,89.95,90.27,89.95,90.02,19800.0
2005-01-27 09:50:00,90.02,90.02,89.7,89.84,12500.0,90.02,90.02,89.7,89.84,12500.0
2005-01-27 10:00:00,89.9,89.97,89.88,89.93,5700.0,89.9,89.97,89.88,89.93,5700.0
2005-01-27 10:10:00,89.91,89.92,89.68,89.76,16700.0,89.91,89.92,89.68,89.76,16700.0
2005-01-27 10:20:00,89.75,89.78,89.68,89.73,5700.0,89.75,89.78,89.68,89.73,5700.0
2005-01-27 10:30:00,89.69,89.85,89.69,89.85,15800.0,89.69,89.85,89.69,89.85,15800.0
2005-01-27 10:40:00,89.85,89.85,89.76,89.76,7900.0,89.85,89.85,89.76,89.76,7900.0
2005-01-27 10:50:00,89.83,89.85,89.75,89.75,8000.0,89.83,89.85,89.75,89.75,8000.0
2005-01-27 11:00:00,89.75,89.85,89.75,89.85,12700.0,89.75,89.85,89.75,89.85,12700.0
2005-01-27 11:10:00,89.85,89.89,89.84,89.86,11100.0,89.85,89.89,89.84,89.86,11100.0
2005-01-27 11:20:00,89.86,89.88,89.79,89.84,7500.0,89.86,89.88,89.79,89.84,7500.0
2005-01-27 11:30:00,89.84,89.89,89.83,89.89,8900.0,89.84,89.89,89.83,89.89,8900.0
2005-01-27 11:40:00,89.89,89.9,89.88,89.9,6000.0,89.89,89.9,89.88,89.9,6000.0
2005-01-27 11:50:00,89.9,89.9,89.82,89.82,12200.0,89.9,89.9,89.82,89.82,12200.0
2005-01-27 12:00:00,89.82,89.83,89.8,89.81,10000.0,89.82,89.83,89.8,89.81,10000.0
2005-01-27 12:10:00,89.8,89.8,89.75,89.76,1800.0,89.8,89.8,89.75,89.76,1800.0
2005-01-27 12:20:00,89.76,89.76,89.61,89.67,6400.0,89.76,89.76,89.61,89.67,6400.0
2005-01-27 12:30:00,89.63,89.66,89.6,89.6,3300.0,89.63,89.66,89.6,89.6,3300.0
2005-01-27 12:40:00,89.64,89.69,89.58,89.65,8500.0,89.64,89.69,89.58,89.65,8500.0
2005-01-27 12:50:00,89.66,89.75,89.66,89.71,13400.0,89.66,89.75,89.66,89.71,13400.0
2005-01-27 13:00:00,89.67,89.69,89.55,89.55,2800.0,89.67,89.69,89.55,89.55,2800.0
2005-01-27 13:10:00,89.54,89.62,89.54,89.62,5000.0,89.54,89.62,89.54,89.62,5000.0
2005-01-27 13:20:00,89.63,89.63,89.48,89.48,2300.0,89.63,89.63,89.48,89.48,2300.0
2005-01-27 13:30:00,89.46,89.47,89.4,89.46,5700.0,89.46,89.47,89.4,89.46,5700.0
2005-01-27 13:40:00,89.48,89.48,89.32,89.35,2600.0,89.48,89.48,89.32,89.35,2600.0
2005-01-27 13:50:00,89.33,89.36,89.24,89.3,6200.0,89.33,89.36,89.24,89.3,6200.0
2005-01-27 14:00:00,89.29,89.49,89.25,89.43,5700.0,89.29,89.49,89.25,89.43,5700.0
2005-01-27 14:10:00,89.44,89.5,89.39,89.42,3700.0,89.44,89.5,89.39,89.42,3700.0
2005-01-27 14:20:00,89.43,89.5,89.43,89.45,4300.0,89.43,89.5,89.43,89.45,4300.0
2005-01-27 14:30:00,89.49,89.54,89.47,89.47,7600.0,89.49,89.54,89.47,89.47,7600.0
2005-01-27 14:40:00,89.47,89.47,89.39,89.39,7300.0,89.47,89.47,89.39,89.39,7300.0
2005-01-27 14:50:00,89.38,89.43,89.36,89.4,18300.0,89.38,89.43,89.36,89.4,18300.0
2005-01-27 15:00:00,89.4,89.45,89.35,89.35,6500.0,89.4,89.45,89.35,89.35,6500.0
2005-01-27 15:10:00,89.38,89.6,89.38,89.6,19900.0,89.38,89.6,89.38,89.6,19900.0
2005-01-27 15:20:00,89.59,89.71,89.57,89.7,12100.0,89.59,89.71,89.57,89.7,12100.0
2005-01-27 15:30:00,89.67,89.7,89.56,89.62,8500.0,89.67,89.7,89.56,89.62,8500.0
2005-01-27 15:40:00,89.61,89.66,89.53,89.64,13300.0,89.61,89.66,89.53,89.64,13300.0
2005-01-27 15:50:00,89.64,89.65,89.5,89.64,25100.0,89.64,89.65,89.5,89.64,25100.0
2005-01-28 09:30:00,89.82,89.91,89.55,89.55,5700.0,89.82,89.91,89.55,89.55,5700.0
2005-01-28 09:40:00,89.56,89.56,89.31,89.37,6800.0,89.56,89.56,89.31,89.37,6800.0
2005-01-28 09:50:00,89.44,89.44,89.34,89.38,2300.0,89.44,89.44,89.34,89.38,2300.0
2005-01-28 10:00:00,89.35,89.52,89.35,89.5,2800.0,89.35,89.52,89.35,89.5,2800.0
2005-01-28 10:10:00,89.52,89.65,89.46,89.6,29500.0,89.52,89.65,89.46,89.6,29500.0
2005-01-28 10:20:00,89.53,89.59,89.5,89.58,3200.0,89.53,89.59,89.5,89.58,3200.0
2005-01-28 10:30:00,89.58,89.58,89.45,89.49,3900.0,89.58,89.58,89.45,89.49,3900.0
2005-01-28 10:40:00,89.49,89.6,89.38,89.38,4000.0,89.49,89.6,89.38,89.38,4000.0
2005-01-28 10:50:00,89.37,89.37,89.12,89.12,4300.0,89.37,89.37,89.12,89.12,4300.0
2005-01-28 11:00:00,89.12,89.13,88.98,89.02,19300.0,89.12,89.13,88.98,89.02,19300.0
2005-01-28 11:10:00,89.02,89.02,88.71,88.71,8400.0,89.02,89.02,88.71,88.71,8400.0
2005-01-28 11:20:00,88.72,88.81,88.67,88.69,13500.0,88.72,88.81,88.67,88.69,13500.0
2005-01-28 11:30:00,88.69,88.8,88.67,88.7,17700.0,88.69,88.8,88.67,88.7,17700.0
2005-01-28 11:40:00,88.69,88.75,88.64,88.7,17100.0,88.69,88.75,88.64,88.7,17100.0
2005-01-28 11:50:00,88.7,88.7,88.62,88.63,6400.0,88.7,88.7,88.62,88.63,6400.0
2005-01-28 12:00:00,88.63,88.79,88.63,88.79,12900.0,88.63,88.79,88.63,88.79,12900.0
2005-01-28 12:10:00,88.79,88.8,88.72,88.77,6200.0,88.79,88.8,88.72,88.77,6200.0
2005-01-28 12:20:00,88.77,88.77,88.65,88.67,4100.0,88.77,88.77,88.65,88.67,4100.0
2005-01-28 12:30:00,88.67,88.72,88.6,88.62,24400.0,88.67,88.72,88.6,88.62,24400.0
2005-01-28 12:40:00,88.63,88.63,88.44,88.44,17200.0,88.63,88.63,88.44,88.44,17200.0
2005-01-28 12:50:00,88.42,88.43,88.26,88.27,27600.0,88.42,88.43,88.26,88.27,27600.0
2005-01-28 13:00:00,88.27,88.41,88.26,88.36,15800.0,88.27,88.41,88.26,88.36,15800.0
2005-01-28 13:10:00,88.33,88.39,88.31,88.37,14600.0,88.33,88.39,88.31,88.37,14600.0
2005-01-28 13:20:00,88.37,88.42,88.36,88.38,9600.0,88.37,88.42,88.36,88.38,9600.0
2005-01-28 13:30:00,88.35,88.37,88.31,88.36,11100.0,88.35,88.37,88.31,88.36,11100.0
2005-01-28 13:40:00,88.34,88.34,88.05,88.05,36200.0,88.34,88.34,88.05,88.05,36200.0
2005-01-28 13:50:00,88.04,88.15,88.01,88.03,21000.0,88.04,88.15,88.01,88.03,21000.0
2005-01-28 14:00:00,88.03,88.16,88.02,88.14,19200.0,88.03,88.16,88.02,88.14,19200.0
2005-01-28 14:10:00,88.1,88.25,88.07,88.25,7200.0,88.1,88.25,88.07,88.25,7200.0
2005-01-28 14:20:00,88.24,88.32,88.17,88.32,25000.0,88.24,88.32,88.17,88.32,25000.0
2005-01-28 14:30:00,88.25,88.41,88.25,88.28,23100.0,88.25,88.41,88.25,88.28,23100.0
2005-01-28 14:40:00,88.27,88.33,88.19,88.24,24200.0,88.27,88.33,88.19,88.24,24200.0
2005-01-28 14:50:00,88.24,88.35,88.15,88.29,16500.0,88.24,88.35,88.15,88.29,16500.0
2005-01-28 15:00:00,88.29,88.4,88.26,88.36,18800.0,88.29,88.4,88.26,88.36,18800.0
2005-01-28 15:10:00,88.37,88.47,88.34,88.39,11700.0,88.37,88.47,88.34,88.39,11700.0
2005-01-28 15:20:00,88.43,88.47,88.36,88.45,16400.0,88.43,88.47,88.36,88.45,16400.0
2005-01-28 15:30:00,88.43,88.58,88.43,88.5,20800.0,88.43,88.58,88.43,88.5,20800.0
2005-01-28 15:40:00,88.5,88.6,88.47,88.5,30300.0,88.5,88.6,88.47,88.5,30300.0
2005-01-28 15:50:00,88.5,88.6,88.49,88.54,44100.0,88.5,88.6,88.49,88.54,44100.0
2005-01-31 09:30:00,88.75,89.3,88.75,89.01,18400.0,88.75,89.3,88.75,89.01,18400.0
2005-01-31 09:40:00,89.01,89.03,88.52,88.7,49600.0,89.01,89.03,88.52,88.7,49600.0
2005-01-31 09:50:00,88.69,89.07,88.59,89.07,74200.0,88.69,89.07,88.59,89.07,74200.0
2005-01-31 10:00:00,89.01,89.07,88.9,88.9,29600.0,89.01,89.07,88.9,88.9,29600.0
2005-01-31 10:10:00,88.95,89.05,88.9,88.94,18700.0,88.95,89.05,88.9,88.94,18700.0
2005-01-31 10:20:00,88.95,88.98,88.82,88.83,18000.0,88.95,88.98,88.82,88.83,18000.0
2005-01-31 10:30:00,88.95,88.96,88.81,88.95,7100.0,88.95,88.96,88.81,88.95,7100.0
2005-01-31 10:40:00,88.94,88.95,88.82,88.93,8100.0,88.94,88.95,88.82,88.93,8100.0
2005-01-31 10:50:00,88.92,88.93,88.83,88.89,6000.0,88.92,88.93,88.83,88.89,6000.0
2005-01-31 11:00:00,88.88,89.0,88.85,89.0,13600.0,88.88,89.0,88.85,89.0,13600.0
2005-01-31 11:10:00,89.0,89.0,88.97,89.0,16000.0,89.0,89.0,88.97,89.0,16000.0
2005-01-31 11:20:00,89.0,89.0,88.98,88.98,21600.0,89.0,89.0,88.98,88.98,21600.0
2005-01-31 11:30:00,88.98,89.03,88.95,89.03,38100.0,88.98,89.03,88.95,89.03,38100.0
2005-01-31 11:40:00,89.04,89.15,89.04,89.09,8400.0,89.04,89.15,89.04,89.09,8400.0
2005-01-31 11:50:00,89.11,89.12,89.06,89.07,5100.0,89.11,89.12,89.06,89.07,5100.0
2005-01-31 12:00:00,89.13,89.23,89.07,89.18,26300.0,89.13,89.23,89.07,89.18,26300.0
2005-01-31 12:10:00,89.18,89.18,89.12,89.15,6000.0,89.18,89.18,89.12,89.15,6000.0
2005-01-31 12:20:00,89.16,89.35,89.14,89.3,29200.0,89.16,89.35,89.14,89.3,29200.0
2005-01-31 12:30:00,89.3,89.38,89.26,89.38,11400.0,89.3,89.38,89.26,89.38,11400.0
2005-01-31 12:40:00,89.38,89.43,89.21,89.21,6400.0,89.38,89.43,89.21,89.21,6400.0
2005-01-31 12:50:00,89.23,89.23,89.09,89.09,9600.0,89.23,89.23,89.09,89.09,9600.0
2005-01-31 13:00:00,89.09,89.14,88.9,89.13,17900.0,89.09,89.14,88.9,89.13,17900.0
2005-01-31 13:10:00,89.17,89.21,89.08,89.08,5900.0,89.17,89.21,89.08,89.08,5900.0
2005-01-31 13:20:00,89.09,89.15,89.03,89.15,4100.0,89.09,89.15,89.03,89.15,4100.0
2005-01-31 13:30:00,89.17,89.22,89.17,89.17,4000.0,89.17,89.22,89.17,89.17,4000.0
2005-01-31 13:40:00,89.17,89.24,89.1,89.1,9400.0,89.17,89.24,89.1,89.1,9400.0
2005-01-31 13:50:00,89.09,89.2,89.0,89.2,7000.0,89.09,89.2,89.0,89.2,7000.0
2005-01-31 14:00:00,89.14,89.2,89.12,89.16,9900.0,89.14,89.2,89.12,89.16,9900.0
2005-01-31 14:10:00,89.18,89.23,89.18,89.21,12400.0,89.18,89.23,89.18,89.21,12400.0
2005-01-31 14:20:00,89.22,89.25,89.2,89.2,6800.0,89.22,89.25,89.2,89.2,6800.0
2005-01-31 14:30:00,89.17,89.27,89.16,89.17,21800.0,89.17,89.27,89.16,89.17,21800.0
2005-01-31 14:40:00,89.16,89.25,89.16,89.25,2800.0,89.16,89.25,89.16,89.25,2800.0
2005-01-31 14:50:00,89.24,89.25,89.2,89.21,7200.0,89.24,89.25,89.2,89.21,7200.0
2005-01-31 15:00:00,89.19,89.24,89.08,89.1,13200.0,89.19,89.24,89.08,89.1,13200.0
2005-01-31 15:10:00,89.1,89.14,89.06,89.11,10800.0,89.1,89.14,89.06,89.11,10800.0
2005-01-31 15:20:00,89.1,89.21,89.09,89.21,14900.0,89.1,89.21,89.09,89.21,14900.0
2005-01-31 15:30:00,89.21,89.23,89.18,89.21,16700.0,89.21,89.23,89.18,89.21,16700.0
2005-01-31 15:40:00,89.21,89.25,89.16,89.21,25100.0,89.21,89.25,89.16,89.21,25100.0
2005-01-31 15:50:00,89.21,89.25,89.18,89.23,45400.0,89.21,89.25,89.18,89.23,45400.0
2005-02-01 09:30:00,89.35,89.75,89.3,89.31,58800.0,89.35,89.75,89.3,89.31,58800.0
2005-02-01 09:40:00,89.31,89.35,88.96,89.15,14700.0,89.31,89.35,88.96,89.15,14700.0
2005-02-01 09:50:00,89.18,89.25,89.18,89.19,3000.0,89.18,89.25,89.18,89.19,3000.0
2005-02-01 10:00:00,89.18,89.48,89.12,89.48,38500.0,89.18,89.48,89.12,89.48,38500.0
2005-02-01 10:10:00,89.49,89.75,89.49,89.67,17100.0,89.49,89.75,89.49,89.67,17100.0
2005-02-01 10:20:00,89.63,89.73,89.6,89.73,9600.0,89.63,89.73,89.6,89.73,9600.0
2005-02-01 10:30:00,89.67,89.73,89.58,89.64,24500.0,89.67,89.73,89.58,89.64,24500.0
2005-02-01 10:40:00,89.64,89.65,89.57,89.58,13400.0,89.64,89.65,89.57,89.58,13400.0
2005-02-01 10:50:00,89.59,89.65,89.53,89.62,17700.0,89.59,89.65,89.53,89.62,17700.0
2005-02-01 11:00:00,89.61,89.65,89.45,89.58,44200.0,89.61,89.65,89.45,89.58,44200.0
2005-02-01 11:10:00,89.58,89.65,89.55,89.58,24700.0,89.58,89.65,89.55,89.58,24700.0
2005-02-01 11:20:00,89.55,89.6,89.55,89.58,8400.0,89.55,89.6,89.55,89.58,8400.0
2005-02-01 11:30:00,89.58,89.65,89.57,89.61,12000.0,89.58,89.65,89.57,89.61,12000.0
2005-02-01 11:40:00,89.61,89.68,89.58,89.65,21000.0,89.61,89.68,89.58,89.65,21000.0
2005-02-01 11:50:00,89.65,89.67,89.58,89.58,18400.0,89.65,89.67,89.58,89.58,18400.0
2005-02-01 12:00:00,89.58,89.62,89.57,89.61,18600.0,89.58,89.62,89.57,89.61,18600.0
2005-02-01 12:10:00,89.61,89.7,89.59,89.7,33100.0,89.61,89.7,89.59,89.7,33100.0
2005-02-01 12:20:00,89.69,89.85,89.64,89.84,62000.0,89.69,89.85,89.64,89.84,62000.0
2005-02-01 12:30:00,89.84,90.02,89.82,90.02,14300.0,89.84,90.02,89.82,90.02,14300.0
2005-02-01 12:40:00,90.02,90.07,89.88,89.95,40100.0,90.02,90.07,89.88,89.95,40100.0
2005-02-01 12:50:00,89.94,90.0,89.85,89.96,34700.0,89.94,90.0,89.85,89.96,34700.0
2005-02-01 13:00:00,89.96,89.97,89.86,89.89,15900.0,89.96,89.97,89.86,89.89,15900.0
2005-02-01 13:10:00,89.89,89.89,89.87,89.89,22300.0,89.89,89.89,89.87,89.89,22300.0
2005-02-01 13:20:00,89.89,89.99,89.87,89.96,36000.0,89.89,89.99,89.87,89.96,36000.0
2005-02-01 13:30:00,89.95,89.96,89.88,89.95,43900.0,89.95,89.96,89.88,89.95,43900.0
2005-02-01 13:40:00,89.95,90.0,89.92,90.0,11700.0,89.95,90.0,89.92,90.0,11700.0
2005-02-01 13:50:00,90.0,90.0,89.97,90.0,9300.0,90.0,90.0,89.97,90.0,9300.0
2005-02-01 14:00:00,90.0,90.06,89.96,90.06,40000.0,90.0,90.06,89.96,90.06,40000.0
2005-02-01 14:10:00,90.07,90.13,89.98,90.01,34500.0,90.07,90.13,89.98,90.01,34500.0
2005-02-01 14:20:00,89.98,90.0,89.93,90.0,24600.0,89.98,90.0,89.93,90.0,24600.0
2005-02-01 14:30:00,90.0,90.08,90.0,90.0,51000.0,90.0,90.08,90.0,90.0,51000.0
2005-02-01 14:40:00,89.99,90.0,89.9,89.91,11400.0,89.99,90.0,89.9,89.91,11400.0
2005-02-01 14:50:00,89.91,89.97,89.91,89.96,12900.0,89.91,89.97,89.91,89.96,12900.0
2005-02-01 15:00:00,89.96,89.96,89.9,89.9,14500.0,89.96,89.96,89.9,89.9,14500.0
2005-02-01 15:10:00,89.91,89.91,89.88,89.88,14000.0,89.91,89.91,89.88,89.88,14000.0
2005-02-01 15:20:00,89.89,89.9,89.75,89.75,13100.0,89.89,89.9,89.75,89.75,13100.0
2005-02-01 15:30:00,89.75,89.85,89.75,89.85,20800.0,89.75,89.85,89.75,89.85,20800.0
2005-02-01 15:40:00,89.87,89.93,89.77,89.78,11200.0,89.87,89.93,89.77,89.78,11200.0
2005-02-01 15:50:00,89.76,89.8,89.75,89.79,29300.0,89.76,89.8,89.75,89.79,29300.0
2005-02-02 09:30:00,89.51,90.0,89.51,89.99,70500.0,89.51,90.0,89.51,89.99,70500.0
2005-02-02 09:40:00,90.0,90.15,90.0,90.09,55200.0,90.0,90.15,90.0,90.09,55200.0
2005-02-02 09:50:00,90.09,90.5,90.08,90.47,55000.0,90.09,90.5,90.08,90.47,55000.0
2005-02-02 10:00:00,90.47,90.62,90.34,90.54,76700.0,90.47,90.62,90.34,90.54,76700.0
2005-02-02 10:10:00,90.53,90.58,90.47,90.55,6600.0,90.53,90.58,90.47,90.55,6600.0
2005-02-02 10:20:00,90.58,90.58,90.47,90.49,5500.0,90.58,90.58,90.47,90.49,5500.0
2005-02-02 10:30:00,90.49,90.75,90.45,90.75,24500.0,90.49,90.75,90.45,90.75,24500.0
2005-02-02 10:40:00,90.75,90.93,90.75,90.92,46400.0,90.75,90.93,90.75,90.92,46400.0
2005-02-02 10:50:00,90.91,91.19,90.85,91.18,83900.0,90.91,91.19,90.85,91.18,83900.0
2005-02-02 11:00:00,91.16,91.16,90.95,91.1,11200.0,91.16,91.16,90.95,91.1,11200.0
2005-02-02 11:10:00,91.12,91.23,91.1,91.23,10400.0,91.12,91.23,91.1,91.23,10400.0
2005-02-02 11:20:00,91.24,91.38,91.24,91.33,59600.0,91.24,91.38,91.24,91.33,59600.0
2005-02-02 11:30:00,91.31,91.35,91.1,91.32,35400.0,91.31,91.35,91.1,91.32,35400.0
2005-02-02 11:40:00,91.32,91.5,91.27,91.5,37600.0,91.32,91.5,91.27,91.5,37600.0
2005-02-02 11:50:00,91.5,91.79,91.5,91.65,38200.0,91.5,91.79,91.5,91.65,38200.0
2005-02-02 12:00:00,91.65,91.67,91.4,91.62,22200.0,91.65,91.67,91.4,91.62,22200.0
2005-02-02 12:10:00,91.67,91.75,91.65,91.74,27700.0,91.67,91.75,91.65,91.74,27700.0
2005-02-02 12:20:00,91.74,91.78,91.68,91.68,24100.0,91.74,91.78,91.68,91.68,24100.0
2005-02-02 12:30:00,91.68,91.7,91.6,91.64,6000.0,91.68,91.7,91.6,91.64,6000.0
2005-02-02 12:40:00,91.64,91.65,91.63,91.65,3300.0,91.64,91.65,91.63,91.65,3300.0
2005-02-02 12:50:00,91.65,91.67,91.63,91.64,4000.0,91.65,91.67,91.63,91.64,4000.0
2005-02-02 13:00:00,91.64,91.67,91.56,91.59,5800.0,91.64,91.67,91.56,91.59,5800.0
2005-02-02 13:10:00,91.59,91.64,91.56,91.56,3600.0,91.59,91.64,91.56,91.56,3600.0
2005-02-02 13:20:00,91.58,91.62,91.48,91.5,4100.0,91.58,91.62,91.48,91.5,4100.0
2005-02-02 13:30:00,91.49,91.52,91.47,91.5,6500.0,91.49,91.52,91.47,91.5,6500.0
2005-02-02 13:40:00,91.48,91.51,91.47,91.51,6400.0,91.48,91.51,91.47,91.51,6400.0
2005-02-02 13:50:00,91.51,91.58,91.49,91.49,15300.0,91.51,91.58,91.49,91.49,15300.0
2005-02-02 14:00:00,91.5,91.5,91.43,91.47,65100.0,91.5,91.5,91.43,91.47,65100.0
2005-02-02 14:10:00,91.47,91.47,91.35,91.38,11500.0,91.47,91.47,91.35,91.38,11500.0
2005-02-02 14:20:00,91.38,91.55,91.37,91.44,26300.0,91.38,91.55,91.37,91.44,26300.0
2005-02-02 14:30:00,91.44,91.52,91.4,91.43,21400.0,91.44,91.52,91.4,91.43,21400.0
2005-02-02 14:40:00,91.44,91.54,91.44,91.48,57900.0,91.44,91.54,91.44,91.48,57900.0
2005-02-02 14:50:00,91.5,91.58,91.46,91.5,7400.0,91.5,91.58,91.46,91.5,7400.0
2005-02-02 15:00:00,91.5,91.53,91.37,91.38,29200.0,91.5,91.53,91.37,91.38,29200.0
2005-02-02 15:10:00,91.35,91.47,91.35,91.39,16300.0,91.35,91.47,91.35,91.39,16300.0
2005-02-02 15:20:00,91.39,91.5,91.39,91.42,23300.0,91.39,91.5,91.39,91.42,23300.0
2005-02-02 15:30:00,91.43,91.64,91.43,91.57,35900.0,91.43,91.64,91.43,91.57,35900.0
2005-02-02 15:40:00,91.56,91.63,91.52,91.59,26700.0,91.56,91.63,91.52,91.59,26700.0
2005-02-02 15:50:00,91.61,91.7,91.56,91.61,18700.0,91.61,91.7,91.56,91.61,18700.0
2005-02-03 09:30:00,91.49,91.8,91.49,91.61,12200.0,91.49,91.8,91.49,91.61,12200.0
2005-02-03 09:40:00,91.6,91.89,91.53,91.87,13500.0,91.6,91.89,91.53,91.87,13500.0
2005-02-03 09:50:00,91.9,92.32,91.84,92.26,71200.0,91.9,92.32,91.84,92.26,71200.0
2005-02-03 10:00:00,92.26,92.3,91.97,92.06,39700.0,92.26,92.3,91.97,92.06,39700.0
2005-02-03 10:10:00,92.06,92.12,91.93,92.02,25000.0,92.06,92.12,91.93,92.02,25000.0
2005-02-03 10:20:00,92.02,92.2,92.01,92.02,10700.0,92.02,92.2,92.01,92.02,10700.0
2005-02-03 10:30:00,92.05,92.27,92.0,92.19,9300.0,92.05,92.27,92.0,92.19,9300.0
2005-02-03 10:40:00,92.23,92.49,92.02,92.46,31000.0,92.23,92.49,92.02,92.46,31000.0
2005-02-03 10:50:00,92.48,92.62,92.37,92.41,32900.0,92.48,92.62,92.37,92.41,32900.0
2005-02-03 11:00:00,92.44,92.63,92.3,92.63,28700.0,92.44,92.63,92.3,92.63,28700.0
2005-02-03 11:10:00,92.63,92.75,92.57,92.7,37200.0,92.63,92.75,92.57,92.7,37200.0
2005-02-03 11:20:00,92.7,92.72,92.51,92.52,14700.0,92.7,92.72,92.51,92.52,14700.0
2005-02-03 11:30:00,92.5,92.8,92.49,92.78,13500.0,92.5,92.8,92.49,92.78,13500.0
2005-02-03 11:40:00,92.78,92.81,92.76,92.78,21500.0,92.78,92.81,92.76,92.78,21500.0
2005-02-03 11:50:00,92.78,92.78,92.52,92.52,18600.0,92.78,92.78,92.52,92.52,18600.0
2005-02-03 12:00:00,92.52,92.88,92.52,92.73,30500.0,92.52,92.88,92.52,92.73,30500.0
2005-02-03 12:10:00,92.75,92.79,92.7,92.7,19300.0,92.75,92.79,92.7,92.7,19300.0
2005-02-03 12:20:00,92.71,92.74,92.71,92.72,7100.0,92.71,92.74,92.71,92.72,7100.0
2005-02-03 12:30:00,92.72,92.75,92.68,92.75,64400.0,92.72,92.75,92.68,92.75,64400.0
2005-02-03 12:40:00,92.74,92.76,92.66,92.7,13400.0,92.74,92.76,92.66,92.7,13400.0
2005-02-03 12:50:00,92.7,92.79,92.66,92.66,33800.0,92.7,92.79,92.66,92.66,33800.0
2005-02-03 13:00:00,92.66,92.75,92.63,92.75,14500.0,92.66,92.75,92.63,92.75,14500.0
2005-02-03 13:10:00,92.74,92.8,92.73,92.8,22600.0,92.74,92.8,92.73,92.8,22600.0
2005-02-03 13:20:00,92.78,92.88,92.77,92.85,14500.0,92.78,92.88,92.77,92.85,14500.0
2005-02-03 13:30:00,92.85,92.9,92.76,92.89,20300.0,92.85,92.9,92.76,92.89,20300.0
2005-02-03 13:40:00,92.89,92.9,92.7,92.89,22700.0,92.89,92.9,92.7,92.89,22700.0
2005-02-03 13:50:00,92.89,92.9,92.86,92.87,12400.0,92.89,92.9,92.86,92.87,12400.0
2005-02-03 14:00:00,92.89,93.21,92.87,93.21,37000.0,92.89,93.21,92.87,93.21,37000.0
2005-02-03 14:10:00,93.21,93.21,92.97,92.99,20600.0,93.21,93.21,92.97,92.99,20600.0
2005-02-03 14:20:00,92.98,93.26,92.98,93.1,15300.0,92.98,93.26,92.98,93.1,15300.0
2005-02-03 14:30:00,93.09,93.23,93.09,93.19,24700.0,93.09,93.23,93.09,93.19,24700.0
2005-02-03 14:40:00,93.19,93.26,93.18,93.26,23200.0,93.19,93.26,93.18,93.26,23200.0
2005-02-03 14:50:00,93.27,93.3,93.25,93.27,16100.0,93.27,93.3,93.25,93.27,16100.0
2005-02-03 15:00:00,93.26,93.36,93.24,93.32,36000.0,93.26,93.36,93.24,93.32,36000.0
2005-02-03 15:10:00,93.27,93.3,93.13,93.22,24200.0,93.27,93.3,93.13,93.22,24200.0
2005-02-03 15:20:00,93.23,93.42,93.2,93.38,44400.0,93.23,93.42,93.2,93.38,44400.0
2005-02-03 15:30:00,93.32,93.71,93.3,93.7,67700.0,93.32,93.71,93.3,93.7,67700.0
2005-02-03 15:40:00,93.65,93.65,93.49,93.65,35100.0,93.65,93.65,93.49,93.65,35100.0
2005-02-03 15:50:00,93.65,93.65,93.39,93.39,35700.0,93.65,93.65,93.39,93.39,35700.0
2005-02-04 09:30:00,93.36,93.58,93.15,93.58,26900.0,93.36,93.58,93.15,93.58,26900.0
2005-02-04 09:40:00,93.6,94.3,93.55,94.16,48200.0,93.6,94.3,93.55,94.16,48200.0
2005-02-04 09:50:00,94.14,94.17,94.0,94.07,26200.0,94.14,94.17,94.0,94.07,26200.0
2005-02-04 10:00:00,94.09,94.63,94.09,94.61,56800.0,94.09,94.63,94.09,94.61,56800.0
2005-02-04 10:10:00,94.61,94.9,94.6,94.86,58800.0,94.61,94.9,94.6,94.86,58800.0
2005-02-04 10:20:00,94.81,94.82,94.75,94.77,23700.0,94.81,94.82,94.75,94.77,23700.0
2005-02-04 10:30:00,94.78,94.81,94.48,94.59,56300.0,94.78,94.81,94.48,94.59,56300.0
2005-02-04 10:40:00,94.59,94.69,94.5,94.55,43000.0,94.59,94.69,94.5,94.55,43000.0
2005-02-04 10:50:00,94.55,94.56,94.48,94.56,12000.0,94.55,94.56,94.48,94.56,12000.0
2005-02-04 11:00:00,94.56,94.65,94.55,94.59,10600.0,94.56,94.65,94.55,94.59,10600.0
2005-02-04 11:10:00,94.57,94.57,94.5,94.5,10200.0,94.57,94.57,94.5,94.5,10200.0
2005-02-04 11:20:00,94.5,94.72,94.5,94.72,20300.0,94.5,94.72,94.5,94.72,20300.0
2005-02-04 11:30:00,94.75,95.08,94.75,95.08,26700.0,94.75,95.08,94.75,95.08,26700.0
2005-02-04 11:40:00,95.08,95.18,95.04,95.17,13000.0,95.08,95.18,95.04,95.17,13000.0
2005-02-04 11:50:00,95.19,95.39,95.19,95.23,21000.0,95.19,95.39,95.19,95.23,21000.0
2005-02-04 12:00:00,95.24,95.29,95.18,95.29,23200.0,95.24,95.29,95.18,95.29,23200.0
2005-02-04 12:10:00,95.26,95.26,95.15,95.15,16800.0,95.26,95.26,95.15,95.15,16800.0
2005-02-04 12:20:00,95.15,95.18,95.07,95.16,14700.0,95.15,95.18,95.07,95.16,14700.0
2005-02-04 12:30:00,95.16,95.3,95.13,95.19,17300.0,95.16,95.3,95.13,95.19,17300.0
2005-02-04 12:40:00,95.2,95.31,95.17,95.31,9700.0,95.2,95.31,95.17,95.31,9700.0
2005-02-04 12:50:00,95.32,95.46,95.32,95.46,13800.0,95.32,95.46,95.32,95.46,13800.0
2005-02-04 13:00:00,95.46,95.49,95.4,95.45,16000.0,95.46,95.49,95.4,95.45,16000.0
2005-02-04 13:10:00,95.43,95.47,95.43,95.46,12000.0,95.43,95.47,95.43,95.46,12000.0
2005-02-04 13:20:00,95.46,95.59,95.43,95.56,8200.0,95.46,95.59,95.43,95.56,8200.0
2005-02-04 13:30:00,95.54,95.55,95.45,95.46,20200.0,95.54,95.55,95.45,95.46,20200.0
2005-02-04 13:40:00,95.48,95.68,95.48,95.65,34500.0,95.48,95.68,95.48,95.65,34500.0
2005-02-04 13:50:00,95.65,95.76,95.65,95.75,22000.0,95.65,95.76,95.65,95.75,22000.0
2005-02-04 14:00:00,95.76,96.0,95.76,95.97,35900.0,95.76,96.0,95.76,95.97,35900.0
2005-02-04 14:10:00,96.0,96.06,95.91,95.91,29300.0,96.0,96.06,95.91,95.91,29300.0
2005-02-04 14:20:00,95.92,95.92,95.78,95.79,19800.0,95.92,95.92,95.78,95.79,19800.0
2005-02-04 14:30:00,95.79,95.79,95.52,95.55,10300.0,95.79,95.79,95.52,95.55,10300.0
2005-02-04 14:40:00,95.55,95.6,95.5,95.54,23800.0,95.55,95.6,95.5,95.54,23800.0
2005-02-04 14:50:00,95.57,95.72,95.56,95.71,22800.0,95.57,95.72,95.56,95.71,22800.0
2005-02-04 15:00:00,95.7,95.77,95.7,95.71,34400.0,95.7,95.77,95.7,95.71,34400.0
2005-02-04 15:10:00,95.71,95.86,95.71,95.83,29900.0,95.71,95.86,95.71,95.83,29900.0
2005-02-04 15:20:00,95.82,95.89,95.76,95.89,55000.0,95.82,95.89,95.76,95.89,55000.0
2005-02-04 15:30:00,95.89,95.94,95.81,95.9,53000.0,95.89,95.94,95.81,95.9,53000.0
2005-02-04 15:40:00,95.89,95.9,95.74,95.83,62200.0,95.89,95.9,95.74,95.83,62200.0
2005-02-04 15:50:00,95.83,96.0,95.82,95.95,39200.0,95.83,96.0,95.82,95.95,39200.0
2005-02-07 09:30:00,95.96,96.07,95.95,95.96,17500.0,95.96,96.07,95.95,95.96,17500.0
2005-02-07 09:40:00,95.96,96.06,95.95,95.96,5300.0,95.96,96.06,95.95,95.96,5300.0
2005-02-07 09:50:00,95.95,96.25,95.95,96.2,6900.0,95.95,96.25,95.95,96.2,6900.0
2005-02-07 10:00:00,96.2,96.2,96.13,96.14,5900.0,96.2,96.2,96.13,96.14,5900.0
2005-02-07 10:10:00,96.14,96.16,96.07,96.09,6900.0,96.14,96.16,96.07,96.09,6900.0
2005-02-07 10:20:00,96.09,96.11,95.9,95.91,15000.0,96.09,96.11,95.9,95.91,15000.0
2005-02-07 10:30:00,95.91,95.94,95.69,95.76,20900.0,95.91,95.94,95.69,95.76,20900.0
2005-02-07 10:40:00,95.77,95.8,95.7,95.73,13900.0,95.77,95.8,95.7,95.73,13900.0
2005-02-07 10:50:00,95.69,95.72,95.5,95.5,10600.0,95.69,95.72,95.5,95.5,10600.0
2005-02-07 11:00:00,95.5,95.67,95.5,95.6,7100.0,95.5,95.67,95.5,95.6,7100.0
2005-02-07 11:10:00,95.6,95.69,95.54,95.68,7000.0,95.6,95.69,95.54,95.68,7000.0
2005-02-07 11:20:00,95.66,95.67,95.58,95.59,3000.0,95.66,95.67,95.58,95.59,3000.0
2005-02-07 11:30:00,95.64,95.65,95.56,95.58,5200.0,95.64,95.65,95.56,95.58,5200.0
2005-02-07 11:40:00,95.58,95.6,95.55,95.59,7200.0,95.58,95.6,95.55,95.59,7200.0
2005-02-07 11:50:00,95.6,95.65,95.48,95.51,8700.0,95.6,95.65,95.48,95.51,8700.0
2005-02-07 12:00:00,95.54,95.54,95.25,95.42,9600.0,95.54,95.54,95.25,95.42,9600.0
2005-02-07 12:10:00,95.42,95.42,95.27,95.32,3800.0,95.42,95.42,95.27,95.32,3800.0
2005-02-07 12:20:00,95.32,95.43,95.31,95.43,4100.0,95.32,95.43,95.31,95.43,4100.0
2005-02-07 12:30:00,95.43,95.47,95.34,95.37,3600.0,95.43,95.47,95.34,95.37,3600.0
2005-02-07 12:40:00,95.35,95.39,95.31,95.31,2400.0,95.35,95.39,95.31,95.31,2400.0
2005-02-07 12:50:00,95.31,95.41,95.3,95.41,4300.0,95.31,95.41,95.3,95.41,4300.0
2005-02-07 13:00:00,95.45,95.46,95.34,95.39,3300.0,95.45,95.46,95.34,95.39,3300.0
2005-02-07 13:10:00,95.36,95.39,95.36,95.39,1000.0,95.36,95.39,95.36,95.39,1000.0
2005-02-07 13:20:00,95.32,95.32,95.29,95.29,4700.0,95.32,95.32,95.29,95.29,4700.0
2005-02-07 13:30:00,95.3,95.3,95.27,95.29,4000.0,95.3,95.3,95.27,95.29,4000.0
2005-02-07 13:40:00,95.29,95.29,95.25,95.25,600.0,95.29,95.29,95.25,95.25,600.0
2005-02-07 13:50:00,95.25,95.26,95.21,95.21,5100.0,95.25,95.26,95.21,95.21,5100.0
2005-02-07 14:00:00,95.22,95.26,95.18,95.18,9400.0,95.22,95.26,95.18,95.18,9400.0
2005-02-07 14:10:00,95.23,95.29,95.2,95.28,9900.0,95.23,95.29,95.2,95.28,9900.0
2005-02-07 14:20:00,95.28,95.38,95.28,95.37,4800.0,95.28,95.38,95.28,95.37,4800.0
2005-02-07 14:30:00,95.39,95.39,95.31,95.31,4000.0,95.39,95.39,95.31,95.31,4000.0
2005-02-07 14:40:00,95.32,95.32,95.28,95.31,5300.0,95.32,95.32,95.28,95.31,5300.0
2005-02-07 14:50:00,95.31,95.33,95.26,95.32,13800.0,95.31,95.33,95.26,95.32,13800.0
2005-02-07 15:00:00,95.31,95.34,95.27,95.34,7700.0,95.31,95.34,95.27,95.34,7700.0
2005-02-07 15:10:00,95.33,95.45,95.33,95.41,10000.0,95.33,95.45,95.33,95.41,10000.0
2005-02-07 15:20:00,95.39,95.42,95.22,95.42,10500.0,95.39,95.42,95.22,95.42,10500.0
2005-02-07 15:30:00,95.42,95.45,95.35,95.35,6200.0,95.42,95.45,95.35,95.35,6200.0
2005-02-07 15:40:00,95.35,95.42,95.31,95.33,12600.0,95.35,95.42,95.31,95.33,12600.0
2005-02-07 15:50:00,95.32,95.34,95.27,95.27,8900.0,95.32,95.34,95.27,95.27,8900.0
2005-02-08 09:30:00,94.95,94.95,94.56,94.7,20500.0,94.95,94.95,94.56,94.7,20500.0
2005-02-08 09:40:00,94.75,94.9,94.71,94.88,13100.0,94.75,94.9,94.71,94.88,13100.0
2005-02-08 09:50:00,94.88,95.15,94.88,95.08,35100.0,94.88,95.15,94.88,95.08,35100.0
2005-02-08 10:00:00,95.15,95.37,95.09,95.37,8100.0,95.15,95.37,95.09,95.37,8100.0
2005-02-08 10:10:00,95.37,95.41,95.24,95.25,8400.0,95.37,95.41,95.24,95.25,8400.0
2005-02-08 10:20:00,95.25,95.25,95.04,95.05,10500.0,95.25,95.25,95.04,95.05,10500.0
2005-02-08 10:30:00,95.03,95.2,95.03,95.11,10300.0,95.03,95.2,95.03,95.11,10300.0
2005-02-08 10:40:00,95.11,95.22,95.11,95.22,7200.0,95.11,95.22,95.11,95.22,7200.0
2005-02-08 10:50:00,95.22,95.22,95.12,95.12,7800.0,95.22,95.22,95.12,95.12,7800.0
2005-02-08 11:00:00,95.12,95.21,95.12,95.18,4400.0,95.12,95.21,95.12,95.18,4400.0
2005-02-08 11:10:00,95.17,95.23,95.13,95.23,8500.0,95.17,95.23,95.13,95.23,8500.0
2005-02-08 11:20:00,95.24,95.29,95.22,95.23,3600.0,95.24,95.29,95.22,95.23,3600.0
2005-02-08 11:30:00,95.23,95.25,95.2,95.21,14100.0,95.23,95.25,95.2,95.21,14100.0
2005-02-08 11:40:00,95.2,95.21,95.18,95.18,7400.0,95.2,95.21,95.18,95.18,7400.0
2005-02-08 11:50:00,95.17,95.17,95.09,95.14,11400.0,95.17,95.17,95.09,95.14,11400.0
2005-02-08 12:00:00,95.13,95.15,95.09,95.12,11600.0,95.13,95.15,95.09,95.12,11600.0
2005-02-08 12:10:00,95.13,95.13,94.87,94.88,15200.0,95.13,95.13,94.87,94.88,15200.0
2005-02-08 12:20:00,94.92,94.95,94.84,94.87,21100.0,94.92,94.95,94.84,94.87,21100.0
2005-02-08 12:30:00,94.87,94.94,94.87,94.93,8500.0,94.87,94.94,94.87,94.93,8500.0
2005-02-08 12:40:00,94.94,94.97,94.89,94.89,9600.0,94.94,94.97,94.89,94.89,9600.0
2005-02-08 12:50:00,94.9,95.01,94.84,95.01,14400.0,94.9,95.01,94.84,95.01,14400.0
2005-02-08 13:00:00,95.0,95.01,94.96,95.01,6400.0,95.0,95.01,94.96,95.01,6400.0
2005-02-08 13:10:00,95.03,95.09,94.97,95.04,4000.0,95.03,95.09,94.97,95.04,4000.0
2005-02-08 13:20:00,95.01,95.03,94.97,94.97,2900.0,95.01,95.03,94.97,94.97,2900.0
2005-02-08 13:30:00,94.97,94.98,94.9,94.92,4300.0,94.97,94.98,94.9,94.92,4300.0
2005-02-08 13:40:00,94.92,94.95,94.91,94.91,5700.0,94.92,94.95,94.91,94.91,5700.0
2005-02-08 13:50:00,94.9,94.9,94.84,94.88,3900.0,94.9,94.9,94.84,94.88,3900.0
2005-02-08 14:00:00,94.86,94.91,94.49,94.81,46900.0,94.86,94.91,94.49,94.81,46900.0
2005-02-08 14:10:00,94.8,94.89,94.8,94.83,4600.0,94.8,94.89,94.8,94.83,4600.0
2005-02-08 14:20:00,94.83,94.99,94.83,94.98,4500.0,94.83,94.99,94.83,94.98,4500.0
2005-02-08 14:30:00,94.97,94.97,94.9,94.94,4700.0,94.97,94.97,94.9,94.94,4700.0
2005-02-08 14:40:00,94.95,94.97,94.78,94.83,8300.0,94.95,94.97,94.78,94.83,8300.0
2005-02-08 14:50:00,94.83,94.84,94.75,94.75,7100.0,94.83,94.84,94.75,94.75,7100.0
2005-02-08 15:00:00,94.8,94.98,94.8,94.96,4100.0,94.8,94.98,94.8,94.96,4100.0
2005-02-08 15:10:00,94.96,94.96,94.86,94.92,6100.0,94.96,94.96,94.86,94.92,6100.0
2005-02-08 15:20:00,94.93,95.02,94.91,95.0,5800.0,94.93,95.02,94.91,95.0,5800.0
2005-02-08 15:30:00,95.0,95.11,94.99,95.09,7300.0,95.0,95.11,94.99,95.09,7300.0
2005-02-08 15:40:00,95.1,95.24,95.07,95.24,12300.0,95.1,95.24,95.07,95.24,12300.0
2005-02-08 15:50:00,95.23,95.23,94.95,94.99,14300.0,95.23,95.23,94.95,94.99,14300.0
2005-02-09 09:30:00,95.02,95.24,95.02,95.2,5200.0,95.02,95.24,95.02,95.2,5200.0
2005-02-09 09:40:00,95.21,95.25,95.05,95.06,2500.0,95.21,95.25,95.05,95.06,2500.0
2005-02-09 09:50:00,94.9,94.98,94.81,94.98,3400.0,94.9,94.98,94.81,94.98,3400.0
2005-02-09 10:00:00,94.95,95.23,94.93,95.12,4600.0,94.95,95.23,94.93,95.12,4600.0
2005-02-09 10:10:00,94.99,95.0,94.63,94.8,9100.0,94.99,95.0,94.63,94.8,9100.0
2005-02-09 10:20:00,94.8,94.81,94.6,94.62,7600.0,94.8,94.81,94.6,94.62,7600.0
2005-02-09 10:30:00,94.68,94.68,94.22,94.22,8100.0,94.68,94.68,94.22,94.22,8100.0
2005-02-09 10:40:00,94.22,94.22,94.01,94.13,11900.0,94.22,94.22,94.01,94.13,11900.0
2005-02-09 10:50:00,94.14,94.21,94.1,94.21,5500.0,94.14,94.21,94.1,94.21,5500.0
2005-02-09 11:00:00,94.16,94.32,94.15,94.18,8300.0,94.16,94.32,94.15,94.18,8300.0
2005-02-09 11:10:00,94.18,94.18,93.87,93.87,18300.0,94.18,94.18,93.87,93.87,18300.0
2005-02-09 11:20:00,93.85,94.0,93.84,93.97,9100.0,93.85,94.0,93.84,93.97,9100.0
2005-02-09 11:30:00,93.9,93.98,93.9,93.97,3100.0,93.9,93.98,93.9,93.97,3100.0
2005-02-09 11:40:00,93.97,94.07,93.85,94.07,9300.0,93.97,94.07,93.85,94.07,9300.0
2005-02-09 11:50:00,94.03,94.05,93.93,93.99,6300.0,94.03,94.05,93.93,93.99,6300.0
2005-02-09 12:00:00,94.02,94.07,94.01,94.05,7400.0,94.02,94.07,94.01,94.05,7400.0
2005-02-09 12:10:00,94.05,94.18,94.05,94.16,5300.0,94.05,94.18,94.05,94.16,5300.0
2005-02-09 12:20:00,94.15,94.2,94.08,94.09,4900.0,94.15,94.2,94.08,94.09,4900.0
2005-02-09 12:30:00,94.1,94.21,94.1,94.2,4700.0,94.1,94.21,94.1,94.2,4700.0
2005-02-09 12:40:00,94.21,94.25,94.15,94.15,1800.0,94.21,94.25,94.15,94.15,1800.0
2005-02-09 12:50:00,94.14,94.21,94.14,94.21,1500.0,94.14,94.21,94.14,94.21,1500.0
2005-02-09 13:00:00,94.22,94.25,94.18,94.19,7900.0,94.22,94.25,94.18,94.19,7900.0
2005-02-09 13:10:00,94.19,94.25,94.16,94.22,2500.0,94.19,94.25,94.16,94.22,2500.0
2005-02-09 13:20:00,94.22,94.37,94.22,94.37,2700.0,94.22,94.37,94.22,94.37,2700.0
2005-02-09 13:30:00,94.32,94.37,94.22,94.37,7500.0,94.32,94.37,94.22,94.37,7500.0
2005-02-09 13:40:00,94.33,94.34,94.3,94.33,2400.0,94.33,94.34,94.3,94.33,2400.0
2005-02-09 13:50:00,94.37,94.42,94.31,94.31,3200.0,94.37,94.42,94.31,94.31,3200.0
2005-02-09 14:00:00,94.31,94.34,94.11,94.11,4100.0,94.31,94.34,94.11,94.11,4100.0
2005-02-09 14:10:00,94.09,94.15,94.09,94.11,4000.0,94.09,94.15,94.09,94.11,4000.0
2005-02-09 14:20:00,94.12,94.23,94.08,94.09,9700.0,94.12,94.23,94.08,94.09,9700.0
2005-02-09 14:30:00,94.09,94.14,94.08,94.14,5700.0,94.09,94.14,94.08,94.14,5700.0
2005-02-09 14:40:00,94.13,94.13,94.03,94.05,5300.0,94.13,94.13,94.03,94.05,5300.0
2005-02-09 14:50:00,94.06,94.1,94.04,94.06,5500.0,94.06,94.1,94.04,94.06,5500.0
2005-02-09 15:00:00,94.09,94.14,94.0,94.0,4900.0,94.09,94.14,94.0,94.0,4900.0
2005-02-09 15:10:00,94.01,94.15,93.93,94.14,13700.0,94.01,94.15,93.93,94.14,13700.0
2005-02-09 15:20:00,94.12,94.12,93.99,94.02,10500.0,94.12,94.12,93.99,94.02,10500.0
2005-02-09 15:30:00,94.02,94.08,94.01,94.01,6600.0,94.02,94.08,94.01,94.01,6600.0
2005-02-09 15:40:00,94.0,94.04,93.99,94.03,13400.0,94.0,94.04,93.99,94.03,13400.0
2005-02-09 15:50:00,94.03,94.03,93.87,93.88,23500.0,94.03,94.03,93.87,93.88,23500.0
2005-02-10 09:30:00,94.0,94.37,94.0,94.26,20900.0,94.0,94.37,94.0,94.26,20900.0
2005-02-10 09:40:00,94.27,94.3,93.75,93.94,11000.0,94.27,94.3,93.75,93.94,11000.0
2005-02-10 09:50:00,93.94,93.94,93.82,93.83,6400.0,93.94,93.94,93.82,93.83,6400.0
2005-02-10 10:00:00,93.83,93.9,93.75,93.76,5700.0,93.83,93.9,93.75,93.76,5700.0
2005-02-10 10:10:00,93.77,93.84,93.77,93.84,4100.0,93.77,93.84,93.77,93.84,4100.0
2005-02-10 10:20:00,93.84,93.84,93.77,93.81,4900.0,93.84,93.84,93.77,93.81,4900.0
2005-02-10 10:30:00,93.8,93.88,93.8,93.87,6700.0,93.8,93.88,93.8,93.87,6700.0
2005-02-10 10:40:00,93.87,93.87,93.83,93.84,4100.0,93.87,93.87,93.83,93.84,4100.0
2005-02-10 10:50:00,93.85,93.89,93.81,93.86,5500.0,93.85,93.89,93.81,93.86,5500.0
2005-02-10 11:00:00,93.88,93.88,93.78,93.83,4100.0,93.88,93.88,93.78,93.83,4100.0
2005-02-10 11:10:00,93.83,93.83,93.69,93.74,2800.0,93.83,93.83,93.69,93.74,2800.0
2005-02-10 11:20:00,93.7,93.7,93.65,93.7,5300.0,93.7,93.7,93.65,93.7,5300.0
2005-02-10 11:30:00,93.7,93.7,93.67,93.68,3600.0,93.7,93.7,93.67,93.68,3600.0
2005-02-10 11:40:00,93.68,93.82,93.68,93.81,8500.0,93.68,93.82,93.68,93.81,8500.0
2005-02-10 11:50:00,93.81,93.9,93.81,93.89,20600.0,93.81,93.9,93.81,93.89,20600.0
2005-02-10 12:00:00,93.89,93.99,93.86,93.86,18600.0,93.89,93.99,93.86,93.86,18600.0
2005-02-10 12:10:00,93.89,93.89,93.89,93.89,1300.0,93.89,93.89,93.89,93.89,1300.0
2005-02-10 12:20:00,93.89,93.98,93.89,93.93,6600.0,93.89,93.98,93.89,93.93,6600.0
2005-02-10 12:30:00,93.97,93.98,93.97,93.98,1100.0,93.97,93.98,93.97,93.98,1100.0
2005-02-10 12:40:00,93.98,94.13,93.98,94.09,4300.0,93.98,94.13,93.98,94.09,4300.0
2005-02-10 12:50:00,94.08,94.11,94.07,94.09,2400.0,94.08,94.11,94.07,94.09,2400.0
2005-02-10 13:00:00,94.11,94.15,94.02,94.02,2100.0,94.11,94.15,94.02,94.02,2100.0
2005-02-10 13:10:00,94.03,94.04,94.0,94.01,1700.0,94.03,94.04,94.0,94.01,1700.0
2005-02-10 13:20:00,94.01,94.19,93.98,94.19,5600.0,94.01,94.19,93.98,94.19,5600.0
2005-02-10 13:30:00,94.18,94.27,94.12,94.22,7400.0,94.18,94.27,94.12,94.22,7400.0
2005-02-10 13:40:00,94.23,94.27,94.22,94.22,4200.0,94.23,94.27,94.22,94.22,4200.0
2005-02-10 13:50:00,94.25,94.33,94.24,94.3,3000.0,94.25,94.33,94.24,94.3,3000.0
2005-02-10 14:00:00,94.29,94.33,94.25,94.25,4700.0,94.29,94.33,94.25,94.25,4700.0
2005-02-10 14:10:00,94.26,94.35,94.26,94.32,3000.0,94.26,94.35,94.26,94.32,3000.0
2005-02-10 14:20:00,94.33,94.33,94.32,94.32,1800.0,94.33,94.33,94.32,94.32,1800.0
2005-02-10 14:30:00,94.33,94.36,94.23,94.24,3800.0,94.33,94.36,94.23,94.24,3800.0
2005-02-10 14:40:00,94.24,94.29,94.22,94.29,6500.0,94.24,94.29,94.22,94.29,6500.0
2005-02-10 14:50:00,94.29,94.44,94.29,94.39,12200.0,94.29,94.44,94.29,94.39,12200.0
2005-02-10 15:00:00,94.37,94.42,94.37,94.42,4700.0,94.37,94.42,94.37,94.42,4700.0
2005-02-10 15:10:00,94.42,94.44,94.37,94.4,7000.0,94.42,94.44,94.37,94.4,7000.0
2005-02-10 15:20:00,94.4,94.56,94.39,94.56,4600.0,94.4,94.56,94.39,94.56,4600.0
2005-02-10 15:30:00,94.55,94.56,94.45,94.51,9200.0,94.55,94.56,94.45,94.51,9200.0
2005-02-10 15:40:00,94.5,94.55,94.48,94.52,6700.0,94.5,94.55,94.48,94.52,6700.0
2005-02-10 15:50:00,94.52,94.52,94.48,94.49,11300.0,94.52,94.52,94.48,94.49,11300.0
2005-02-11 09:30:00,94.5,94.52,94.27,94.27,4000.0,94.5,94.52,94.27,94.27,4000.0
2005-02-11 09:40:00,94.21,94.22,94.1,94.1,1500.0,94.21,94.22,94.1,94.1,1500.0
2005-02-11 09:50:00,94.1,94.11,94.03,94.03,4800.0,94.1,94.11,94.03,94.03,4800.0
2005-02-11 10:00:00,94.03,94.2,94.03,94.18,9800.0,94.03,94.2,94.03,94.18,9800.0
2005-02-11 10:10:00,94.18,94.27,94.17,94.27,6100.0,94.18,94.27,94.17,94.27,6100.0
2005-02-11 10:20:00,94.26,94.39,94.19,94.39,5100.0,94.26,94.39,94.19,94.39,5100.0
2005-02-11 10:30:00,94.39,94.45,94.36,94.44,5500.0,94.39,94.45,94.36,94.44,5500.0
2005-02-11 10:40:00,94.44,94.44,94.23,94.4,6100.0,94.44,94.44,94.23,94.4,6100.0
2005-02-11 10:50:00,94.4,94.48,94.39,94.45,2600.0,94.4,94.48,94.39,94.45,2600.0
2005-02-11 11:00:00,94.45,94.6,94.43,94.59,17800.0,94.45,94.6,94.43,94.59,17800.0
2005-02-11 11:10:00,94.64,94.95,94.6,94.95,16800.0,94.64,94.95,94.6,94.95,16800.0
2005-02-11 11:20:00,94.95,95.19,94.93,95.16,14700.0,94.95,95.19,94.93,95.16,14700.0
2005-02-11 11:30:00,95.17,95.17,94.9,94.9,38600.0,95.17,95.17,94.9,94.9,38600.0
2005-02-11 11:40:00,94.92,95.0,94.92,94.94,13300.0,94.92,95.0,94.92,94.94,13300.0
2005-02-11 11:50:00,94.95,95.04,94.92,95.04,4900.0,94.95,95.04,94.92,95.04,4900.0
2005-02-11 12:00:00,95.04,95.06,94.95,94.98,5500.0,95.04,95.06,94.95,94.98,5500.0
2005-02-11 12:10:00,94.96,94.96,94.74,94.74,6300.0,94.96,94.96,94.74,94.74,6300.0
2005-02-11 12:20:00,94.74,95.0,94.74,94.95,3700.0,94.74,95.0,94.74,94.95,3700.0
2005-02-11 12:30:00,94.95,95.0,94.82,95.0,10800.0,94.95,95.0,94.82,95.0,10800.0
2005-02-11 12:40:00,94.88,94.88,94.69,94.75,6300.0,94.88,94.88,94.69,94.75,6300.0
2005-02-11 12:50:00,94.7,94.9,94.7,94.78,6100.0,94.7,94.9,94.7,94.78,6100.0
2005-02-11 13:00:00,94.76,94.87,94.7,94.87,5100.0,94.76,94.87,94.7,94.87,5100.0
2005-02-11 13:10:00,94.85,94.85,94.69,94.79,4800.0,94.85,94.85,94.69,94.79,4800.0
2005-02-11 13:20:00,94.8,94.95,94.8,94.86,2100.0,94.8,94.95,94.8,94.86,2100.0
2005-02-11 13:30:00,94.87,94.94,94.81,94.94,3300.0,94.87,94.94,94.81,94.94,3300.0
2005-02-11 13:40:00,94.96,95.0,94.94,95.0,13200.0,94.96,95.0,94.94,95.0,13200.0
2005-02-11 13:50:00,95.01,95.21,94.98,95.16,5300.0,95.01,95.21,94.98,95.16,5300.0
2005-02-11 14:00:00,95.12,95.13,95.04,95.13,3300.0,95.12,95.13,95.04,95.13,3300.0
2005-02-11 14:10:00,95.13,95.25,95.13,95.21,4600.0,95.13,95.25,95.13,95.21,4600.0
2005-02-11 14:20:00,95.21,95.21,95.14,95.21,2800.0,95.21,95.21,95.14,95.21,2800.0
2005-02-11 14:30:00,95.2,95.24,95.17,95.17,3700.0,95.2,95.24,95.17,95.17,3700.0
2005-02-11 14:40:00,95.2,95.22,95.18,95.18,7600.0,95.2,95.22,95.18,95.18,7600.0
2005-02-11 14:50:00,95.18,95.21,95.18,95.18,4700.0,95.18,95.21,95.18,95.18,4700.0
2005-02-11 15:00:00,95.18,95.21,95.18,95.21,15800.0,95.18,95.21,95.18,95.21,15800.0
2005-02-11 15:10:00,95.22,95.32,95.2,95.2,12800.0,95.22,95.32,95.2,95.2,12800.0
2005-02-11 15:20:00,95.2,95.26,95.16,95.2,20800.0,95.2,95.26,95.16,95.2,20800.0
2005-02-11 15:30:00,95.21,95.21,95.06,95.1,6300.0,95.21,95.21,95.06,95.1,6300.0
2005-02-11 15:40:00,95.06,95.12,95.06,95.07,8300.0,95.06,95.12,95.06,95.07,8300.0
2005-02-11 15:50:00,95.07,95.08,94.9,94.94,17400.0,95.07,95.08,94.9,94.94,17400.0
2005-02-14 09:30:00,94.7,94.71,94.35,94.35,6200.0,94.7,94.71,94.35,94.35,6200.0
2005-02-14 09:40:00,94.32,94.48,94.18,94.43,5200.0,94.32,94.48,94.18,94.43,5200.0
2005-02-14 09:50:00,94.47,94.58,94.4,94.47,6000.0,94.47,94.58,94.4,94.47,6000.0
2005-02-14 10:00:00,94.54,94.72,94.46,94.46,9600.0,94.54,94.72,94.46,94.46,9600.0
2005-02-14 10:10:00,94.46,94.5,94.45,94.5,7800.0,94.46,94.5,94.45,94.5,7800.0
2005-02-14 10:20:00,94.49,94.64,94.49,94.62,9700.0,94.49,94.64,94.49,94.62,9700.0
2005-02-14 10:30:00,94.61,94.61,94.57,94.58,4700.0,94.61,94.61,94.57,94.58,4700.0
2005-02-14 10:40:00,94.57,94.68,94.57,94.64,5600.0,94.57,94.68,94.57,94.64,5600.0
2005-02-14 10:50:00,94.65,94.69,94.64,94.68,6700.0,94.65,94.69,94.64,94.68,6700.0
2005-02-14 11:00:00,94.69,94.79,94.68,94.73,10000.0,94.69,94.79,94.68,94.73,10000.0
2005-02-14 11:10:00,94.74,94.74,94.61,94.65,3100.0,94.74,94.74,94.61,94.65,3100.0
2005-02-14 11:20:00,94.64,94.65,94.63,94.65,3200.0,94.64,94.65,94.63,94.65,3200.0
2005-02-14 11:30:00,94.63,94.64,94.61,94.63,3900.0,94.63,94.64,94.61,94.63,3900.0
2005-02-14 11:40:00,94.63,94.71,94.63,94.68,3100.0,94.63,94.71,94.63,94.68,3100.0
2005-02-14 11:50:00,94.69,94.69,94.59,94.59,2300.0,94.69,94.69,94.59,94.59,2300.0
2005-02-14 12:00:00,94.57,94.6,94.47,94.6,6200.0,94.57,94.6,94.47,94.6,6200.0
2005-02-14 12:10:00,94.61,94.78,94.61,94.78,4500.0,94.61,94.78,94.61,94.78,4500.0
2005-02-14 12:20:00,94.73,94.8,94.73,94.8,1600.0,94.73,94.8,94.73,94.8,1600.0
2005-02-14 12:30:00,94.82,94.88,94.82,94.85,3600.0,94.82,94.88,94.82,94.85,3600.0
2005-02-14 12:40:00,94.82,94.82,94.77,94.81,3600.0,94.82,94.82,94.77,94.81,3600.0
2005-02-14 12:50:00,94.79,94.79,94.72,94.75,1900.0,94.79,94.79,94.72,94.75,1900.0
2005-02-14 13:00:00,94.76,94.85,94.68,94.85,8200.0,94.76,94.85,94.68,94.85,8200.0
2005-02-14 13:10:00,94.86,94.89,94.79,94.83,4800.0,94.86,94.89,94.79,94.83,4800.0
2005-02-14 13:20:00,94.84,94.85,94.79,94.79,3000.0,94.84,94.85,94.79,94.79,3000.0
2005-02-14 13:30:00,94.78,94.78,94.75,94.77,2300.0,94.78,94.78,94.75,94.77,2300.0
2005-02-14 13:40:00,94.81,94.81,94.77,94.77,2700.0,94.81,94.81,94.77,94.77,2700.0
2005-02-14 13:50:00,94.79,94.84,94.65,94.71,7200.0,94.79,94.84,94.65,94.71,7200.0
2005-02-14 14:00:00,94.69,94.69,94.63,94.63,5200.0,94.69,94.69,94.63,94.63,5200.0
2005-02-14 14:10:00,94.64,94.68,94.59,94.62,6200.0,94.64,94.68,94.59,94.62,6200.0
2005-02-14 14:20:00,94.64,94.72,94.54,94.72,6600.0,94.64,94.72,94.54,94.72,6600.0
2005-02-14 14:30:00,94.75,94.8,94.71,94.79,7100.0,94.75,94.8,94.71,94.79,7100.0
2005-02-14 14:40:00,94.8,94.91,94.74,94.88,8100.0,94.8,94.91,94.74,94.88,8100.0
2005-02-14 14:50:00,94.88,94.96,94.84,94.93,6500.0,94.88,94.96,94.84,94.93,6500.0
2005-02-14 15:00:00,94.95,95.1,94.93,95.06,13800.0,94.95,95.1,94.93,95.06,13800.0
2005-02-14 15:10:00,95.02,95.14,95.0,95.14,5200.0,95.02,95.14,95.0,95.14,5200.0
2005-02-14 15:20:00,95.13,95.14,95.1,95.11,8400.0,95.13,95.14,95.1,95.11,8400.0
2005-02-14 15:30:00,95.11,95.21,95.05,95.09,11400.0,95.11,95.21,95.05,95.09,11400.0
2005-02-14 15:40:00,95.09,95.13,95.06,95.06,15100.0,95.09,95.13,95.06,95.06,15100.0
2005-02-14 15:50:00,95.06,95.08,94.99,95.02,17300.0,95.06,95.08,94.99,95.02,17300.0
2005-02-15 09:30:00,95.01,95.48,94.9,95.3,13800.0,95.01,95.48,94.9,95.3,13800.0
2005-02-15 09:40:00,95.31,95.9,95.31,95.38,31500.0,95.31,95.9,95.31,95.38,31500.0
2005-02-15 09:50:00,95.34,95.48,95.27,95.4,6600.0,95.34,95.48,95.27,95.4,6600.0
2005-02-15 10:00:00,95.47,95.47,95.2,95.37,7800.0,95.47,95.47,95.2,95.37,7800.0
2005-02-15 10:10:00,95.3,95.36,95.23,95.32,8900.0,95.3,95.36,95.23,95.32,8900.0
2005-02-15 10:20:00,95.31,95.33,95.0,95.0,14600.0,95.31,95.33,95.0,95.0,14600.0
2005-02-15 10:30:00,94.97,95.28,94.97,95.28,12900.0,94.97,95.28,94.97,95.28,12900.0
2005-02-15 10:40:00,95.3,95.4,95.3,95.3,5500.0,95.3,95.4,95.3,95.3,5500.0
2005-02-15 10:50:00,95.37,95.37,95.2,95.21,14000.0,95.37,95.37,95.2,95.21,14000.0
2005-02-15 11:00:00,95.27,95.35,95.26,95.26,13900.0,95.27,95.35,95.26,95.26,13900.0
2005-02-15 11:10:00,95.26,95.3,95.25,95.26,3500.0,95.26,95.3,95.25,95.26,3500.0
2005-02-15 11:20:00,95.27,95.43,95.27,95.43,18000.0,95.27,95.43,95.27,95.43,18000.0
2005-02-15 11:30:00,95.43,95.44,95.28,95.28,4400.0,95.43,95.44,95.28,95.28,4400.0
2005-02-15 11:40:00,95.28,95.34,95.17,95.22,15100.0,95.28,95.34,95.17,95.22,15100.0
2005-02-15 11:50:00,95.2,95.35,95.2,95.3,11100.0,95.2,95.35,95.2,95.3,11100.0
2005-02-15 12:00:00,95.25,95.42,95.25,95.34,4200.0,95.25,95.42,95.25,95.34,4200.0
2005-02-15 12:10:00,95.31,95.34,95.28,95.33,2300.0,95.31,95.34,95.28,95.33,2300.0
2005-02-15 12:20:00,95.35,95.36,95.2,95.25,4500.0,95.35,95.36,95.2,95.25,4500.0
2005-02-15 12:30:00,95.22,95.26,95.22,95.22,1500.0,95.22,95.26,95.22,95.22,1500.0
2005-02-15 12:40:00,95.19,95.24,95.16,95.24,2000.0,95.19,95.24,95.16,95.24,2000.0
2005-02-15 12:50:00,95.24,95.27,95.11,95.12,3200.0,95.24,95.27,95.11,95.12,3200.0
2005-02-15 13:00:00,95.12,95.12,95.05,95.11,6300.0,95.12,95.12,95.05,95.11,6300.0
2005-02-15 13:10:00,95.11,95.22,95.11,95.12,1900.0,95.11,95.22,95.11,95.12,1900.0
2005-02-15 13:20:00,95.12,95.21,94.9,95.02,12700.0,95.12,95.21,94.9,95.02,12700.0
2005-02-15 13:30:00,94.99,95.0,94.77,94.87,13500.0,94.99,95.0,94.77,94.87,13500.0
2005-02-15 13:40:00,94.88,94.92,94.79,94.9,5200.0,94.88,94.92,94.79,94.9,5200.0
2005-02-15 13:50:00,94.9,94.96,94.82,94.87,5800.0,94.9,94.96,94.82,94.87,5800.0
2005-02-15 14:00:00,94.85,94.89,94.84,94.86,6900.0,94.85,94.89,94.84,94.86,6900.0
2005-02-15 14:10:00,94.86,94.9,94.83,94.83,11500.0,94.86,94.9,94.83,94.83,11500.0
2005-02-15 14:20:00,94.83,95.0,94.83,94.98,6900.0,94.83,95.0,94.83,94.98,6900.0
2005-02-15 14:30:00,94.98,95.04,94.91,94.98,6500.0,94.98,95.04,94.91,94.98,6500.0
2005-02-15 14:40:00,94.96,95.01,94.9,95.01,5700.0,94.96,95.01,94.9,95.01,5700.0
2005-02-15 14:50:00,95.0,95.05,94.98,95.02,5300.0,95.0,95.05,94.98,95.02,5300.0
2005-02-15 15:00:00,95.04,95.09,94.99,95.03,9500.0,95.04,95.09,94.99,95.03,9500.0
2005-02-15 15:10:00,95.03,95.11,94.94,94.99,12200.0,95.03,95.11,94.94,94.99,12200.0
2005-02-15 15:20:00,95.0,95.02,94.99,95.02,3700.0,95.0,95.02,94.99,95.02,3700.0
2005-02-15 15:30:00,95.03,95.16,95.03,95.15,6200.0,95.03,95.16,95.03,95.15,6200.0
2005-02-15 15:40:00,95.15,95.16,95.07,95.11,5000.0,95.15,95.16,95.07,95.11,5000.0
2005-02-15 15:50:00,95.12,95.18,95.09,95.15,16300.0,95.12,95.18,95.09,95.15,16300.0
2005-02-16 09:30:00,95.22,95.64,95.22,95.54,19500.0,95.22,95.64,95.22,95.54,19500.0
2005-02-16 09:40:00,95.5,95.67,95.43,95.59,10800.0,95.5,95.67,95.43,95.59,10800.0
2005-02-16 09:50:00,95.59,95.61,95.1,95.15,10400.0,95.59,95.61,95.1,95.15,10400.0
2005-02-16 10:00:00,95.15,95.4,95.0,95.35,21900.0,95.15,95.4,95.0,95.35,21900.0
2005-02-16 10:10:00,95.33,95.35,95.14,95.16,9100.0,95.33,95.35,95.14,95.16,9100.0
2005-02-16 10:20:00,95.17,95.26,95.03,95.18,13600.0,95.17,95.26,95.03,95.18,13600.0
2005-02-16 10:30:00,95.11,95.25,95.06,95.15,10800.0,95.11,95.25,95.06,95.15,10800.0
2005-02-16 10:40:00,95.14,95.22,95.09,95.22,12800.0,95.14,95.22,95.09,95.22,12800.0
2005-02-16 10:50:00,95.18,95.36,95.05,95.36,12100.0,95.18,95.36,95.05,95.36,12100.0
2005-02-16 11:00:00,95.33,95.48,95.25,95.48,10900.0,95.33,95.48,95.25,95.48,10900.0
2005-02-16 11:10:00,95.43,95.45,95.29,95.29,26400.0,95.43,95.45,95.29,95.29,26400.0
2005-02-16 11:20:00,95.26,95.33,95.23,95.33,6600.0,95.26,95.33,95.23,95.33,6600.0
2005-02-16 11:30:00,95.3,95.3,95.25,95.25,500.0,95.3,95.3,95.25,95.25,500.0
2005-02-16 11:40:00,95.21,95.22,95.21,95.21,700.0,95.21,95.22,95.21,95.21,700.0
2005-02-16 11:50:00,95.22,95.31,95.22,95.28,6600.0,95.22,95.31,95.22,95.28,6600.0
2005-02-16 12:00:00,95.23,95.28,95.2,95.2,3100.0,95.23,95.28,95.2,95.2,3100.0
2005-02-16 12:10:00,95.18,95.22,95.16,95.16,4100.0,95.18,95.22,95.16,95.16,4100.0
2005-02-16 12:20:00,95.16,95.17,95.1,95.11,5100.0,95.16,95.17,95.1,95.11,5100.0
2005-02-16 12:30:00,95.11,95.24,95.11,95.21,8900.0,95.11,95.24,95.11,95.21,8900.0
2005-02-16 12:40:00,95.21,95.21,95.13,95.14,11000.0,95.21,95.21,95.13,95.14,11000.0
2005-02-16 12:50:00,95.11,95.11,94.85,94.86,9400.0,95.11,95.11,94.85,94.86,9400.0
2005-02-16 13:00:00,94.86,94.87,94.78,94.78,10600.0,94.86,94.87,94.78,94.78,10600.0
2005-02-16 13:10:00,94.77,94.88,94.69,94.82,24100.0,94.77,94.88,94.69,94.82,24100.0
2005-02-16 13:20:00,94.78,94.78,94.64,94.67,4600.0,94.78,94.78,94.64,94.67,4600.0
2005-02-16 13:30:00,94.66,94.66,94.54,94.58,5400.0,94.66,94.66,94.54,94.58,5400.0
2005-02-16 13:40:00,94.59,94.67,94.57,94.66,5900.0,94.59,94.67,94.57,94.66,5900.0
2005-02-16 13:50:00,94.65,94.74,94.6,94.73,6400.0,94.65,94.74,94.6,94.73,6400.0
2005-02-16 14:00:00,94.74,94.91,94.74,94.9,5400.0,94.74,94.91,94.74,94.9,5400.0
2005-02-16 14:10:00,94.94,95.02,94.84,94.84,7900.0,94.94,95.02,94.84,94.84,7900.0
2005-02-16 14:20:00,94.85,94.98,94.85,94.92,7800.0,94.85,94.98,94.85,94.92,7800.0
2005-02-16 14:30:00,94.92,95.02,94.92,95.0,8100.0,94.92,95.02,94.92,95.0,8100.0
2005-02-16 14:40:00,94.98,95.12,94.98,94.98,8500.0,94.98,95.12,94.98,94.98,8500.0
2005-02-16 14:50:00,94.98,95.1,94.97,95.07,12700.0,94.98,95.1,94.97,95.07,12700.0
2005-02-16 15:00:00,95.08,95.11,94.98,95.03,9000.0,95.08,95.11,94.98,95.03,9000.0
2005-02-16 15:10:00,95.02,95.02,94.94,95.0,10100.0,95.02,95.02,94.94,95.0,10100.0
2005-02-16 15:20:00,95.0,95.09,94.97,95.01,11500.0,95.0,95.09,94.97,95.01,11500.0
2005-02-16 15:30:00,95.0,95.06,94.98,94.99,7200.0,95.0,95.06,94.98,94.99,7200.0
2005-02-16 15:40:00,94.98,95.04,94.98,95.01,4500.0,94.98,95.04,94.98,95.01,4500.0
2005-02-16 15:50:00,95.04,95.08,94.99,95.07,15700.0,95.04,95.08,94.99,95.07,15700.0
2005-02-17 09:30:00,96.4,96.9,96.4,96.6,80300.0,96.4,96.9,96.4,96.6,80300.0
2005-02-17 09:40:00,96.6,97.1,96.55,96.85,77800.0,96.6,97.1,96.55,96.85,77800.0
2005-02-17 09:50:00,96.82,97.45,96.81,97.3,69400.0,96.82,97.45,96.81,97.3,69400.0
2005-02-17 10:00:00,97.3,97.97,97.25,97.86,83200.0,97.3,97.97,97.25,97.86,83200.0
2005-02-17 10:10:00,97.86,97.86,97.07,97.33,49600.0,97.86,97.86,97.07,97.33,49600.0
2005-02-17 10:20:00,97.32,97.52,97.23,97.32,46900.0,97.32,97.52,97.23,97.32,46900.0
2005-02-17 10:30:00,97.33,97.33,96.69,96.9,50800.0,97.33,97.33,96.69,96.9,50800.0
2005-02-17 10:40:00,96.9,97.1,96.78,97.0,61200.0,96.9,97.1,96.78,97.0,61200.0
2005-02-17 10:50:00,97.0,97.01,96.8,96.98,60100.0,97.0,97.01,96.8,96.98,60100.0
2005-02-17 11:00:00,96.99,97.06,96.85,97.06,25100.0,96.99,97.06,96.85,97.06,25100.0
2005-02-17 11:10:00,96.96,97.0,96.64,96.71,25800.0,96.96,97.0,96.64,96.71,25800.0
2005-02-17 11:20:00,96.71,96.83,96.66,96.77,11100.0,96.71,96.83,96.66,96.77,11100.0
2005-02-17 11:30:00,96.78,96.98,96.66,96.98,9500.0,96.78,96.98,96.66,96.98,9500.0
2005-02-17 11:40:00,96.91,96.93,96.8,96.89,6200.0,96.91,96.93,96.8,96.89,6200.0
2005-02-17 11:50:00,96.86,96.86,96.71,96.72,9400.0,96.86,96.86,96.71,96.72,9400.0
2005-02-17 12:00:00,96.73,96.88,96.67,96.78,10700.0,96.73,96.88,96.67,96.78,10700.0
2005-02-17 12:10:00,96.79,96.88,96.65,96.65,15200.0,96.79,96.88,96.65,96.65,15200.0
2005-02-17 12:20:00,96.66,96.67,96.55,96.65,19100.0,96.66,96.67,96.55,96.65,19100.0
2005-02-17 12:30:00,96.65,96.71,96.62,96.66,8900.0,96.65,96.71,96.62,96.66,8900.0
2005-02-17 12:40:00,96.68,96.79,96.68,96.77,8700.0,96.68,96.79,96.68,96.77,8700.0
2005-02-17 12:50:00,96.75,96.75,96.66,96.72,9200.0,96.75,96.75,96.66,96.72,9200.0
2005-02-17 13:00:00,96.7,96.79,96.64,96.69,11300.0,96.7,96.79,96.64,96.69,11300.0
2005-02-17 13:10:00,96.69,96.75,96.69,96.71,7700.0,96.69,96.75,96.69,96.71,7700.0
2005-02-17 13:20:00,96.7,96.7,96.5,96.59,10700.0,96.7,96.7,96.5,96.59,10700.0
2005-02-17 13:30:00,96.62,96.62,96.39,96.39,6200.0,96.62,96.62,96.39,96.39,6200.0
2005-02-17 13:40:00,96.4,96.44,96.33,96.43,8100.0,96.4,96.44,96.33,96.43,8100.0
2005-02-17 13:50:00,96.42,96.43,96.11,96.23,13600.0,96.42,96.43,96.11,96.23,13600.0
2005-02-17 14:00:00,96.25,96.26,95.93,95.99,32800.0,96.25,96.26,95.93,95.99,32800.0
2005-02-17 14:10:00,95.99,96.08,95.88,96.08,12000.0,95.99,96.08,95.88,96.08,12000.0
2005-02-17 14:20:00,96.14,96.21,96.12,96.19,8000.0,96.14,96.21,96.12,96.19,8000.0
2005-02-17 14:30:00,96.18,96.28,96.18,96.2,14300.0,96.18,96.28,96.18,96.2,14300.0
2005-02-17 14:40:00,96.2,96.22,96.07,96.07,13400.0,96.2,96.22,96.07,96.07,13400.0
2005-02-17 14:50:00,96.09,96.09,95.98,95.98,16300.0,96.09,96.09,95.98,95.98,16300.0
2005-02-17 15:00:00,95.95,96.17,95.94,96.12,13400.0,95.95,96.17,95.94,96.12,13400.0
2005-02-17 15:10:00,96.11,96.11,95.98,96.05,17000.0,96.11,96.11,95.98,96.05,17000.0
2005-02-17 15:20:00,96.05,96.08,95.98,96.01,9900.0,96.05,96.08,95.98,96.01,9900.0
2005-02-17 15:30:00,96.01,96.06,95.98,96.05,11300.0,96.01,96.06,95.98,96.05,11300.0
2005-02-17 15:40:00,96.05,96.09,95.98,96.0,16800.0,96.05,96.09,95.98,96.0,16800.0
2005-02-17 15:50:00,96.01,96.09,96.0,96.0,25600.0,96.01,96.09,96.0,96.0,25600.0
2005-02-18 09:30:00,96.15,96.15,95.9,95.9,39000.0,96.15,96.15,95.9,95.9,39000.0
2005-02-18 09:40:00,95.85,95.85,95.42,95.57,30000.0,95.85,95.85,95.42,95.57,30000.0
2005-02-18 09:50:00,95.58,95.68,95.28,95.37,24200.0,95.58,95.68,95.28,95.37,24200.0
2005-02-18 10:00:00,95.38,95.51,95.26,95.29,9300.0,95.38,95.51,95.26,95.29,9300.0
2005-02-18 10:10:00,95.29,95.35,95.24,95.24,11300.0,95.29,95.35,95.24,95.24,11300.0
2005-02-18 10:20:00,95.22,95.3,95.22,95.28,17500.0,95.22,95.3,95.22,95.28,17500.0
2005-02-18 10:30:00,95.29,95.52,95.29,95.49,14700.0,95.29,95.52,95.29,95.49,14700.0
2005-02-18 10:40:00,95.49,95.49,95.34,95.35,9600.0,95.49,95.49,95.34,95.35,9600.0
2005-02-18 10:50:00,95.34,95.43,95.34,95.42,10000.0,95.34,95.43,95.34,95.42,10000.0
2005-02-18 11:00:00,95.43,95.5,95.39,95.5,7600.0,95.43,95.5,95.39,95.5,7600.0
2005-02-18 11:10:00,95.51,95.58,95.5,95.57,5000.0,95.51,95.58,95.5,95.57,5000.0
2005-02-18 11:20:00,95.57,95.57,95.52,95.54,5800.0,95.57,95.57,95.52,95.54,5800.0
2005-02-18 11:30:00,95.54,95.63,95.54,95.57,7000.0,95.54,95.63,95.54,95.57,7000.0
2005-02-18 11:40:00,95.55,95.55,95.46,95.49,18300.0,95.55,95.55,95.46,95.49,18300.0
2005-02-18 11:50:00,95.49,95.5,95.39,95.45,9100.0,95.49,95.5,95.39,95.45,9100.0
2005-02-18 12:00:00,95.42,95.52,95.36,95.44,12500.0,95.42,95.52,95.36,95.44,12500.0
2005-02-18 12:10:00,95.44,95.44,95.37,95.37,6500.0,95.44,95.44,95.37,95.37,6500.0
2005-02-18 12:20:00,95.38,95.41,95.28,95.28,7300.0,95.38,95.41,95.28,95.28,7300.0
2005-02-18 12:30:00,95.28,95.36,95.25,95.32,8900.0,95.28,95.36,95.25,95.32,8900.0
2005-02-18 12:40:00,95.37,95.37,95.24,95.27,9600.0,95.37,95.37,95.24,95.27,9600.0
2005-02-18 12:50:00,95.28,95.29,95.25,95.25,4300.0,95.28,95.29,95.25,95.25,4300.0
2005-02-18 13:00:00,95.26,95.29,95.2,95.2,9100.0,95.26,95.29,95.2,95.2,9100.0
2005-02-18 13:10:00,95.19,95.25,95.17,95.21,6400.0,95.19,95.25,95.17,95.21,6400.0
2005-02-18 13:20:00,95.22,95.23,95.2,95.2,3600.0,95.22,95.23,95.2,95.2,3600.0
2005-02-18 13:30:00,95.23,95.23,95.15,95.15,5300.0,95.23,95.23,95.15,95.15,5300.0
2005-02-18 13:40:00,95.16,95.16,94.85,94.94,50300.0,95.16,95.16,94.85,94.94,50300.0
2005-02-18 13:50:00,94.94,94.98,94.92,94.95,19200.0,94.94,94.98,94.92,94.95,19200.0
2005-02-18 14:00:00,94.95,95.0,94.94,94.98,7600.0,94.95,95.0,94.94,94.98,7600.0
2005-02-18 14:10:00,94.99,95.0,94.98,94.98,6100.0,94.99,95.0,94.98,94.98,6100.0
2005-02-18 14:20:00,94.98,94.99,94.98,94.98,6200.0,94.98,94.99,94.98,94.98,6200.0
2005-02-18 14:30:00,94.98,95.0,94.97,94.98,15300.0,94.98,95.0,94.97,94.98,15300.0
2005-02-18 14:40:00,94.98,95.0,94.94,94.97,19500.0,94.98,95.0,94.94,94.97,19500.0
2005-02-18 14:50:00,94.92,94.98,94.9,94.9,11000.0,94.92,94.98,94.9,94.9,11000.0
2005-02-18 15:00:00,94.9,94.99,94.9,94.95,10600.0,94.9,94.99,94.9,94.95,10600.0
2005-02-18 15:10:00,94.95,95.01,94.94,95.0,15600.0,94.95,95.01,94.94,95.0,15600.0
2005-02-18 15:20:00,95.0,95.14,94.95,95.14,37400.0,95.0,95.14,94.95,95.14,37400.0
2005-02-18 15:30:00,95.14,95.14,94.91,94.98,25600.0,95.14,95.14,94.91,94.98,25600.0
2005-02-18 15:40:00,94.97,95.04,94.95,94.96,20300.0,94.97,95.04,94.95,94.96,20300.0
2005-02-18 15:50:00,94.96,95.06,94.95,95.04,61300.0,94.96,95.06,94.95,95.04,61300.0
2005-02-22 09:30:00,94.99,94.99,94.14,94.35,29800.0,94.99,94.99,94.14,94.35,29800.0
2005-02-22 09:40:00,94.37,94.43,94.17,94.35,12400.0,94.37,94.43,94.17,94.35,12400.0
2005-02-22 09:50:00,94.35,94.41,94.23,94.41,14000.0,94.35,94.41,94.23,94.41,14000.0
2005-02-22 10:00:00,94.45,94.48,94.29,94.36,9700.0,94.45,94.48,94.29,94.36,9700.0
2005-02-22 10:10:00,94.27,94.48,94.27,94.45,10500.0,94.27,94.48,94.27,94.45,10500.0
2005-02-22 10:20:00,94.45,94.64,94.42,94.47,12300.0,94.45,94.64,94.42,94.47,12300.0
2005-02-22 10:30:00,94.5,94.53,94.36,94.53,19300.0,94.5,94.53,94.36,94.53,19300.0
2005-02-22 10:40:00,94.52,94.53,94.39,94.49,12100.0,94.52,94.53,94.39,94.49,12100.0
2005-02-22 10:50:00,94.49,94.52,94.35,94.35,7200.0,94.49,94.52,94.35,94.35,7200.0
2005-02-22 11:00:00,94.32,94.39,94.22,94.25,7000.0,94.32,94.39,94.22,94.25,7000.0
2005-02-22 11:10:00,94.26,94.37,94.22,94.29,9000.0,94.26,94.37,94.22,94.29,9000.0
2005-02-22 11:20:00,94.29,94.31,94.23,94.26,4900.0,94.29,94.31,94.23,94.26,4900.0
2005-02-22 11:30:00,94.22,94.24,94.16,94.17,7900.0,94.22,94.24,94.16,94.17,7900.0
2005-02-22 11:40:00,94.16,94.2,94.09,94.09,7900.0,94.16,94.2,94.09,94.09,7900.0
2005-02-22 11:50:00,94.07,94.07,93.98,93.98,9900.0,94.07,94.07,93.98,93.98,9900.0
2005-02-22 12:00:00,93.97,93.99,93.92,93.96,8800.0,93.97,93.99,93.92,93.96,8800.0
2005-02-22 12:10:00,93.95,93.95,93.72,93.72,13800.0,93.95,93.95,93.72,93.72,13800.0
2005-02-22 12:20:00,93.69,93.69,93.3,93.53,19600.0,93.69,93.69,93.3,93.53,19600.0
2005-02-22 12:30:00,93.53,93.53,93.18,93.34,16000.0,93.53,93.53,93.18,93.34,16000.0
2005-02-22 12:40:00,93.34,93.41,93.33,93.4,9500.0,93.34,93.41,93.33,93.4,9500.0
2005-02-22 12:50:00,93.35,93.46,93.25,93.38,11800.0,93.35,93.46,93.25,93.38,11800.0
2005-02-22 13:00:00,93.35,93.38,93.26,93.37,9400.0,93.35,93.38,93.26,93.37,9400.0
2005-02-22 13:10:00,93.37,93.55,93.37,93.53,11000.0,93.37,93.55,93.37,93.53,11000.0
2005-02-22 13:20:00,93.51,93.51,93.42,93.46,5200.0,93.51,93.51,93.42,93.46,5200.0
2005-02-22 13:30:00,93.44,93.52,93.4,93.41,13300.0,93.44,93.52,93.4,93.41,13300.0
2005-02-22 13:40:00,93.41,93.57,93.34,93.35,13400.0,93.41,93.57,93.34,93.35,13400.0
2005-02-22 13:50:00,93.35,93.36,93.07,93.16,12000.0,93.35,93.36,93.07,93.16,12000.0
2005-02-22 14:00:00,93.12,93.12,92.9,93.0,13000.0,93.12,93.12,92.9,93.0,13000.0
2005-02-22 14:10:00,93.04,93.16,92.99,93.1,11500.0,93.04,93.16,92.99,93.1,11500.0
2005-02-22 14:20:00,93.1,93.15,93.01,93.14,6700.0,93.1,93.15,93.01,93.14,6700.0
2005-02-22 14:30:00,93.14,93.3,93.11,93.3,9200.0,93.14,93.3,93.11,93.3,9200.0
2005-02-22 14:40:00,93.3,93.36,93.25,93.31,18000.0,93.3,93.36,93.25,93.31,18000.0
2005-02-22 14:50:00,93.32,93.42,93.29,93.36,11200.0,93.32,93.42,93.29,93.36,11200.0
2005-02-22 15:00:00,93.38,93.38,93.22,93.23,13700.0,93.38,93.38,93.22,93.23,13700.0
2005-02-22 15:10:00,93.23,93.23,93.1,93.12,15700.0,93.23,93.23,93.1,93.12,15700.0
2005-02-22 15:20:00,93.12,93.15,93.07,93.09,17000.0,93.12,93.15,93.07,93.09,17000.0
2005-02-22 15:30:00,93.1,93.25,93.07,93.14,13300.0,93.1,93.25,93.07,93.14,13300.0
2005-02-22 15:40:00,93.14,93.18,93.09,93.1,44300.0,93.14,93.18,93.09,93.1,44300.0
2005-02-22 15:50:00,93.1,93.14,93.08,93.08,34000.0,93.1,93.14,93.08,93.08,34000.0
2005-02-23 09:30:00,93.3,93.53,93.1,93.52,19000.0,93.3,93.53,93.1,93.52,19000.0
2005-02-23 09:40:00,93.51,93.8,93.3,93.62,15700.0,93.51,93.8,93.3,93.62,15700.0
2005-02-23 09:50:00,93.62,93.76,93.59,93.73,13200.0,93.62,93.76,93.59,93.73,13200.0
2005-02-23 10:00:00,93.61,93.76,93.55,93.59,12500.0,93.61,93.76,93.55,93.59,12500.0
2005-02-23 10:10:00,93.59,93.82,93.44,93.82,28300.0,93.59,93.82,93.44,93.82,28300.0
2005-02-23 10:20:00,93.82,94.14,93.82,94.08,18000.0,93.82,94.14,93.82,94.08,18000.0
2005-02-23 10:30:00,94.08,94.08,93.55,93.55,30300.0,94.08,94.08,93.55,93.55,30300.0
2005-02-23 10:40:00,93.52,93.59,93.48,93.53,7300.0,93.52,93.59,93.48,93.53,7300.0
2005-02-23 10:50:00,93.53,93.55,93.35,93.51,8600.0,93.53,93.55,93.35,93.51,8600.0
2005-02-23 11:00:00,93.48,93.55,93.48,93.54,3600.0,93.48,93.55,93.48,93.54,3600.0
2005-02-23 11:10:00,93.54,93.7,93.51,93.62,9500.0,93.54,93.7,93.51,93.62,9500.0
2005-02-23 11:20:00,93.59,93.64,93.55,93.55,5000.0,93.59,93.64,93.55,93.55,5000.0
2005-02-23 11:30:00,93.55,93.65,93.53,93.53,8700.0,93.55,93.65,93.53,93.53,8700.0
2005-02-23 11:40:00,93.54,93.54,93.49,93.49,3700.0,93.54,93.54,93.49,93.49,3700.0
2005-02-23 11:50:00,93.47,93.5,93.38,93.48,9800.0,93.47,93.5,93.38,93.48,9800.0
2005-02-23 12:00:00,93.48,93.49,93.37,93.45,14500.0,93.48,93.49,93.37,93.45,14500.0
2005-02-23 12:10:00,93.45,93.48,93.37,93.37,9000.0,93.45,93.48,93.37,93.37,9000.0
2005-02-23 12:20:00,93.38,93.43,93.38,93.4,5000.0,93.38,93.43,93.38,93.4,5000.0
2005-02-23 12:30:00,93.4,93.44,93.39,93.43,8000.0,93.4,93.44,93.39,93.43,8000.0
2005-02-23 12:40:00,93.43,93.51,93.4,93.51,5600.0,93.43,93.51,93.4,93.51,5600.0
2005-02-23 12:50:00,93.53,93.57,93.5,93.51,2600.0,93.53,93.57,93.5,93.51,2600.0
2005-02-23 13:00:00,93.48,93.65,93.48,93.6,4500.0,93.48,93.65,93.48,93.6,4500.0
2005-02-23 13:10:00,93.56,93.68,93.47,93.68,12000.0,93.56,93.68,93.47,93.68,12000.0
2005-02-23 13:20:00,93.69,93.7,93.53,93.61,10700.0,93.69,93.7,93.53,93.61,10700.0
2005-02-23 13:30:00,93.61,93.7,93.61,93.66,10500.0,93.61,93.7,93.61,93.66,10500.0
2005-02-23 13:40:00,93.66,93.67,93.54,93.62,8000.0,93.66,93.67,93.54,93.62,8000.0
2005-02-23 13:50:00,93.63,93.71,93.56,93.7,8000.0,93.63,93.71,93.56,93.7,8000.0
2005-02-23 14:00:00,93.71,93.87,93.7,93.83,14800.0,93.71,93.87,93.7,93.83,14800.0
2005-02-23 14:10:00,93.84,93.94,93.8,93.94,17000.0,93.84,93.94,93.8,93.94,17000.0
2005-02-23 14:20:00,93.94,94.02,93.93,94.02,12300.0,93.94,94.02,93.93,94.02,12300.0
2005-02-23 14:30:00,94.02,94.18,94.02,94.06,14100.0,94.02,94.18,94.02,94.06,14100.0
2005-02-23 14:40:00,94.07,94.24,94.02,94.24,14000.0,94.07,94.24,94.02,94.24,14000.0
2005-02-23 14:50:00,94.22,94.22,94.01,94.08,12600.0,94.22,94.22,94.01,94.08,12600.0
2005-02-23 15:00:00,94.09,94.23,94.06,94.2,10000.0,94.09,94.23,94.06,94.2,10000.0
2005-02-23 15:10:00,94.18,94.33,94.07,94.33,14500.0,94.18,94.33,94.07,94.33,14500.0
2005-02-23 15:20:00,94.34,94.4,94.24,94.26,13100.0,94.34,94.4,94.24,94.26,13100.0
2005-02-23 15:30:00,94.25,94.48,94.24,94.39,21200.0,94.25,94.48,94.24,94.39,21200.0
2005-02-23 15:40:00,94.38,94.58,94.38,94.58,16800.0,94.38,94.58,94.38,94.58,16800.0
2005-02-23 15:50:00,94.58,94.58,94.38,94.45,24700.0,94.58,94.58,94.38,94.45,24700.0
2005-02-24 09:30:00,94.45,94.7,94.2,94.25,25600.0,94.45,94.7,94.2,94.25,25600.0
2005-02-24 09:40:00,94.22,94.24,94.04,94.04,18100.0,94.22,94.24,94.04,94.04,18100.0
2005-02-24 09:50:00,94.0,94.0,93.4,93.44,11800.0,94.0,94.0,93.4,93.44,11800.0
2005-02-24 10:00:00,93.5,93.61,93.23,93.49,24400.0,93.5,93.61,93.23,93.49,24400.0
2005-02-24 10:10:00,93.49,93.49,93.1,93.26,33300.0,93.49,93.49,93.1,93.26,33300.0
2005-02-24 10:20:00,93.25,93.31,93.01,93.25,34300.0,93.25,93.31,93.01,93.25,34300.0
2005-02-24 10:30:00,93.24,93.6,93.2,93.6,34600.0,93.24,93.6,93.2,93.6,34600.0
2005-02-24 10:40:00,93.59,93.59,93.25,93.34,20400.0,93.59,93.59,93.25,93.34,20400.0
2005-02-24 10:50:00,93.28,93.38,93.28,93.31,13200.0,93.28,93.38,93.28,93.31,13200.0
2005-02-24 11:00:00,93.31,93.42,93.25,93.36,15500.0,93.31,93.42,93.25,93.36,15500.0
2005-02-24 11:10:00,93.34,93.55,93.34,93.51,12400.0,93.34,93.55,93.34,93.51,12400.0
2005-02-24 11:20:00,93.44,93.5,93.42,93.49,11200.0,93.44,93.5,93.42,93.49,11200.0
2005-02-24 11:30:00,93.42,93.42,93.21,93.24,9200.0,93.42,93.42,93.21,93.24,9200.0
2005-02-24 11:40:00,93.31,93.45,93.23,93.4,7800.0,93.31,93.45,93.23,93.4,7800.0
2005-02-24 11:50:00,93.4,93.52,93.34,93.41,4400.0,93.4,93.52,93.34,93.41,4400.0
2005-02-24 12:00:00,93.4,93.41,93.23,93.28,7300.0,93.4,93.41,93.23,93.28,7300.0
2005-02-24 12:10:00,93.28,93.4,93.22,93.4,7300.0,93.28,93.4,93.22,93.4,7300.0
2005-02-24 12:20:00,93.36,93.61,93.36,93.58,7400.0,93.36,93.61,93.36,93.58,7400.0
2005-02-24 12:30:00,93.59,93.68,93.56,93.66,5500.0,93.59,93.68,93.56,93.66,5500.0
2005-02-24 12:40:00,93.69,93.78,93.69,93.77,4500.0,93.69,93.78,93.69,93.77,4500.0
2005-02-24 12:50:00,93.78,93.86,93.78,93.83,5000.0,93.78,93.86,93.78,93.83,5000.0
2005-02-24 13:00:00,93.83,93.88,93.8,93.88,19000.0,93.83,93.88,93.8,93.88,19000.0
2005-02-24 13:10:00,93.87,93.9,93.87,93.88,10000.0,93.87,93.9,93.87,93.88,10000.0
2005-02-24 13:20:00,93.89,94.04,93.89,93.99,10500.0,93.89,94.04,93.89,93.99,10500.0
2005-02-24 13:30:00,93.96,94.23,93.94,94.09,21500.0,93.96,94.23,93.94,94.09,21500.0
2005-02-24 13:40:00,94.16,94.24,94.16,94.18,5000.0,94.16,94.24,94.16,94.18,5000.0
2005-02-24 13:50:00,94.22,94.26,94.16,94.16,3800.0,94.22,94.26,94.16,94.16,3800.0
2005-02-24 14:00:00,94.15,94.49,94.15,94.49,24600.0,94.15,94.49,94.15,94.49,24600.0
2005-02-24 14:10:00,94.48,94.73,94.47,94.67,17300.0,94.48,94.73,94.47,94.67,17300.0
2005-02-24 14:20:00,94.67,94.74,94.65,94.72,11000.0,94.67,94.74,94.65,94.72,11000.0
2005-02-24 14:30:00,94.72,94.8,94.66,94.72,12000.0,94.72,94.8,94.66,94.72,12000.0
2005-02-24 14:40:00,94.72,94.82,94.72,94.82,7200.0,94.72,94.82,94.72,94.82,7200.0
2005-02-24 14:50:00,94.79,94.79,94.69,94.71,10500.0,94.79,94.79,94.69,94.71,10500.0
2005-02-24 15:00:00,94.71,94.87,94.68,94.82,8300.0,94.71,94.87,94.68,94.82,8300.0
2005-02-24 15:10:00,94.81,94.89,94.8,94.89,10500.0,94.81,94.89,94.8,94.89,10500.0
2005-02-24 15:20:00,94.91,94.97,94.89,94.93,14000.0,94.91,94.97,94.89,94.93,14000.0
2005-02-24 15:30:00,94.9,95.15,94.89,95.14,19400.0,94.9,95.15,94.89,95.14,19400.0
2005-02-24 15:40:00,95.13,95.25,95.11,95.18,27400.0,95.13,95.25,95.11,95.18,27400.0
2005-02-24 15:50:00,95.18,95.51,95.18,95.51,67500.0,95.18,95.51,95.18,95.51,67500.0
2005-02-25 09:30:00,95.76,96.2,95.76,96.09,27500.0,95.76,96.2,95.76,96.09,27500.0
2005-02-25 09:40:00,96.1,96.3,96.02,96.02,28000.0,96.1,96.3,96.02,96.02,28000.0
2005-02-25 09:50:00,96.02,96.38,96.02,96.28,40600.0,96.02,96.38,96.02,96.28,40600.0
2005-02-25 10:00:00,96.32,96.54,96.28,96.28,21900.0,96.32,96.54,96.28,96.28,21900.0
2005-02-25 10:10:00,96.27,96.4,96.21,96.27,33400.0,96.27,96.4,96.21,96.27,33400.0
2005-02-25 10:20:00,96.33,96.53,96.33,96.46,19000.0,96.33,96.53,96.33,96.46,19000.0
2005-02-25 10:30:00,96.47,96.48,96.35,96.35,18400.0,96.47,96.48,96.35,96.35,18400.0
2005-02-25 10:40:00,96.35,96.36,96.23,96.23,9800.0,96.35,96.36,96.23,96.23,9800.0
2005-02-25 10:50:00,96.21,96.47,96.19,96.47,11300.0,96.21,96.47,96.19,96.47,11300.0
2005-02-25 11:00:00,96.5,96.95,96.5,96.9,33900.0,96.5,96.95,96.5,96.9,33900.0
2005-02-25 11:10:00,96.89,96.9,96.72,96.72,10400.0,96.89,96.9,96.72,96.72,10400.0
2005-02-25 11:20:00,96.71,96.77,96.66,96.66,13200.0,96.71,96.77,96.66,96.66,13200.0
2005-02-25 11:30:00,96.64,96.65,96.54,96.62,17400.0,96.64,96.65,96.54,96.62,17400.0
2005-02-25 11:40:00,96.62,96.72,96.6,96.72,8400.0,96.62,96.72,96.6,96.72,8400.0
2005-02-25 11:50:00,96.73,97.09,96.73,96.98,16900.0,96.73,97.09,96.73,96.98,16900.0
2005-02-25 12:00:00,96.96,97.04,96.96,96.96,9200.0,96.96,97.04,96.96,96.96,9200.0
2005-02-25 12:10:00,96.93,96.93,96.83,96.84,11200.0,96.93,96.93,96.83,96.84,11200.0
2005-02-25 12:20:00,96.84,96.85,96.79,96.81,13400.0,96.84,96.85,96.79,96.81,13400.0
2005-02-25 12:30:00,96.8,96.83,96.76,96.82,18200.0,96.8,96.83,96.76,96.82,18200.0
2005-02-25 12:40:00,96.8,96.8,96.75,96.76,9000.0,96.8,96.8,96.75,96.76,9000.0
2005-02-25 12:50:00,96.76,96.9,96.73,96.81,26700.0,96.76,96.9,96.73,96.81,26700.0
2005-02-25 13:00:00,96.81,96.82,96.79,96.79,2600.0,96.81,96.82,96.79,96.79,2600.0
2005-02-25 13:10:00,96.78,96.78,96.61,96.65,11400.0,96.78,96.78,96.61,96.65,11400.0
2005-02-25 13:20:00,96.65,96.73,96.65,96.7,4300.0,96.65,96.73,96.65,96.7,4300.0
2005-02-25 13:30:00,96.65,96.77,96.61,96.72,10600.0,96.65,96.77,96.61,96.72,10600.0
2005-02-25 13:40:00,96.71,96.81,96.71,96.78,4400.0,96.71,96.81,96.71,96.78,4400.0
2005-02-25 13:50:00,96.81,96.85,96.79,96.84,5800.0,96.81,96.85,96.79,96.84,5800.0
2005-02-25 14:00:00,96.83,96.83,96.71,96.78,7000.0,96.83,96.83,96.71,96.78,7000.0
2005-02-25 14:10:00,96.81,96.98,96.81,96.96,7200.0,96.81,96.98,96.81,96.96,7200.0
2005-02-25 14:20:00,96.95,96.95,96.89,96.9,7000.0,96.95,96.95,96.89,96.9,7000.0
2005-02-25 14:30:00,96.9,96.95,96.82,96.86,8200.0,96.9,96.95,96.82,96.86,8200.0
2005-02-25 14:40:00,96.82,96.84,96.69,96.81,5200.0,96.82,96.84,96.69,96.81,5200.0
2005-02-25 14:50:00,96.84,96.94,96.84,96.91,6700.0,96.84,96.94,96.84,96.91,6700.0
2005-02-25 15:00:00,96.91,96.91,96.73,96.78,11200.0,96.91,96.91,96.73,96.78,11200.0
2005-02-25 15:10:00,96.78,96.85,96.77,96.82,9100.0,96.78,96.85,96.77,96.82,9100.0
2005-02-25 15:20:00,96.8,96.88,96.75,96.87,18100.0,96.8,96.88,96.75,96.87,18100.0
2005-02-25 15:30:00,96.87,96.99,96.8,96.98,14000.0,96.87,96.99,96.8,96.98,14000.0
2005-02-25 15:40:00,96.99,96.99,96.82,96.84,15000.0,96.99,96.99,96.82,96.84,15000.0
2005-02-25 15:50:00,96.86,96.96,96.86,96.95,19600.0,96.86,96.96,96.86,96.95,19600.0
2005-02-28 09:30:00,96.85,96.85,96.5,96.5,20400.0,96.85,96.85,96.5,96.5,20400.0
2005-02-28 09:40:00,96.4,96.47,96.3,96.43,18300.0,96.4,96.47,96.3,96.43,18300.0
2005-02-28 09:50:00,96.42,96.42,96.24,96.26,17300.0,96.42,96.42,96.24,96.26,17300.0
2005-02-28 10:00:00,96.26,96.32,96.15,96.27,10100.0,96.26,96.32,96.15,96.27,10100.0
2005-02-28 10:10:00,96.29,96.36,96.23,96.36,13600.0,96.29,96.36,96.23,96.36,13600.0
2005-02-28 10:20:00,96.32,96.42,96.28,96.34,11400.0,96.32,96.42,96.28,96.34,11400.0
2005-02-28 10:30:00,96.37,96.43,96.32,96.33,10600.0,96.37,96.43,96.32,96.33,10600.0
2005-02-28 10:40:00,96.32,96.41,96.26,96.33,16900.0,96.32,96.41,96.26,96.33,16900.0
2005-02-28 10:50:00,96.3,96.4,96.29,96.39,6300.0,96.3,96.4,96.29,96.39,6300.0
2005-02-28 11:00:00,96.36,96.49,96.34,96.49,5500.0,96.36,96.49,96.34,96.49,5500.0
2005-02-28 11:10:00,96.49,96.49,96.24,96.34,31700.0,96.49,96.49,96.24,96.34,31700.0
2005-02-28 11:20:00,96.3,96.3,96.19,96.23,14900.0,96.3,96.3,96.19,96.23,14900.0
2005-02-28 11:30:00,96.15,96.25,96.15,96.25,14900.0,96.15,96.25,96.15,96.25,14900.0
2005-02-28 11:40:00,96.25,96.3,96.1,96.1,7500.0,96.25,96.3,96.1,96.1,7500.0
2005-02-28 11:50:00,96.03,96.13,96.03,96.08,15900.0,96.03,96.13,96.03,96.08,15900.0
2005-02-28 12:00:00,96.04,96.04,95.87,96.0,18000.0,96.04,96.04,95.87,96.0,18000.0
2005-02-28 12:10:00,96.0,96.08,96.0,96.02,23600.0,96.0,96.08,96.0,96.02,23600.0
2005-02-28 12:20:00,96.02,96.03,95.9,95.96,12000.0,96.02,96.03,95.9,95.96,12000.0
2005-02-28 12:30:00,95.94,95.98,95.88,95.97,16600.0,95.94,95.98,95.88,95.97,16600.0
2005-02-28 12:40:00,95.97,95.99,95.88,95.99,11300.0,95.97,95.99,95.88,95.99,11300.0
2005-02-28 12:50:00,95.99,96.0,95.85,95.95,9200.0,95.99,96.0,95.85,95.95,9200.0
2005-02-28 13:00:00,95.94,95.96,95.89,95.93,8400.0,95.94,95.96,95.89,95.93,8400.0
2005-02-28 13:10:00,95.95,95.98,95.86,95.96,8600.0,95.95,95.98,95.86,95.96,8600.0
2005-02-28 13:20:00,95.97,95.99,95.9,95.98,17700.0,95.97,95.99,95.9,95.98,17700.0
2005-02-28 13:30:00,95.94,96.04,95.9,95.98,24300.0,95.94,96.04,95.9,95.98,24300.0
2005-02-28 13:40:00,95.99,96.05,95.94,95.94,7500.0,95.99,96.05,95.94,95.94,7500.0
2005-02-28 13:50:00,95.93,95.99,95.89,95.9,6300.0,95.93,95.99,95.89,95.9,6300.0
2005-02-28 14:00:00,95.89,95.94,95.72,95.92,12800.0,95.89,95.94,95.72,95.92,12800.0
2005-02-28 14:10:00,95.93,96.0,95.89,96.0,31900.0,95.93,96.0,95.89,96.0,31900.0
2005-02-28 14:20:00,96.02,96.2,96.02,96.18,10200.0,96.02,96.2,96.02,96.18,10200.0
2005-02-28 14:30:00,96.18,96.29,96.18,96.28,11200.0,96.18,96.29,96.18,96.28,11200.0
2005-02-28 14:40:00,96.29,96.41,96.25,96.38,13500.0,96.29,96.41,96.25,96.38,13500.0
2005-02-28 14:50:00,96.37,96.39,96.32,96.37,14800.0,96.37,96.39,96.32,96.37,14800.0
2005-02-28 15:00:00,96.37,96.56,96.35,96.56,19600.0,96.37,96.56,96.35,96.56,19600.0
2005-02-28 15:10:00,96.57,96.78,96.57,96.71,20900.0,96.57,96.78,96.57,96.71,20900.0
2005-02-28 15:20:00,96.75,96.78,96.66,96.75,20300.0,96.75,96.78,96.66,96.75,20300.0
2005-02-28 15:30:00,96.75,96.97,96.75,96.93,30200.0,96.75,96.97,96.75,96.93,30200.0
2005-02-28 15:40:00,96.91,96.96,96.74,96.89,25500.0,96.91,96.96,96.74,96.89,25500.0
2005-02-28 15:50:00,96.89,97.0,96.89,96.93,42400.0,96.89,97.0,96.89,96.93,42400.0
2005-03-01 09:30:00,96.94,97.35,96.94,97.29,22000.0,96.94,97.35,96.94,97.29,22000.0
2005-03-01 09:40:00,97.3,97.5,97.2,97.42,17900.0,97.3,97.5,97.2,97.42,17900.0
2005-03-01 09:50:00,97.46,97.46,97.02,97.1,26900.0,97.46,97.46,97.02,97.1,26900.0
2005-03-01 10:00:00,97.05,97.23,96.95,97.2,22400.0,97.05,97.23,96.95,97.2,22400.0
2005-03-01 10:10:00,97.13,97.3,97.1,97.3,18700.0,97.13,97.3,97.1,97.3,18700.0
2005-03-01 10:20:00,97.29,97.3,97.1,97.16,28600.0,97.29,97.3,97.1,97.16,28600.0
2005-03-01 10:30:00,97.17,97.26,97.11,97.2,26700.0,97.17,97.26,97.11,97.2,26700.0
2005-03-01 10:40:00,97.24,97.38,97.13,97.2,21100.0,97.24,97.38,97.13,97.2,21100.0
2005-03-01 10:50:00,97.22,97.34,97.15,97.26,11600.0,97.22,97.34,97.15,97.26,11600.0
2005-03-01 11:00:00,97.26,97.33,97.24,97.28,17400.0,97.26,97.33,97.24,97.28,17400.0
2005-03-01 11:10:00,97.24,97.34,97.23,97.29,10200.0,97.24,97.34,97.23,97.29,10200.0
2005-03-01 11:20:00,97.33,97.35,97.21,97.21,11400.0,97.33,97.35,97.21,97.21,11400.0
2005-03-01 11:30:00,97.21,97.24,97.17,97.17,15100.0,97.21,97.24,97.17,97.17,15100.0
2005-03-01 11:40:00,97.19,97.32,97.18,97.26,18000.0,97.19,97.32,97.18,97.26,18000.0
2005-03-01 11:50:00,97.27,97.35,97.25,97.33,17000.0,97.27,97.35,97.25,97.33,17000.0
2005-03-01 12:00:00,97.33,97.35,97.22,97.33,53000.0,97.33,97.35,97.22,97.33,53000.0
2005-03-01 12:10:00,97.3,97.35,97.17,97.17,33400.0,97.3,97.35,97.17,97.17,33400.0
2005-03-01 12:20:00,97.21,97.22,97.16,97.21,63700.0,97.21,97.22,97.16,97.21,63700.0
2005-03-01 12:30:00,97.21,97.22,97.17,97.21,12600.0,97.21,97.22,97.17,97.21,12600.0
2005-03-01 12:40:00,97.19,97.24,97.06,97.07,16600.0,97.19,97.24,97.06,97.07,16600.0
2005-03-01 12:50:00,97.08,97.18,96.95,97.07,35500.0,97.08,97.18,96.95,97.07,35500.0
2005-03-01 13:00:00,97.11,97.19,97.03,97.03,10000.0,97.11,97.19,97.03,97.03,10000.0
2005-03-01 13:10:00,97.04,97.19,97.0,97.1,12700.0,97.04,97.19,97.0,97.1,12700.0
2005-03-01 13:20:00,97.0,97.11,96.9,96.9,9200.0,97.0,97.11,96.9,96.9,9200.0
2005-03-01 13:30:00,96.91,97.15,96.9,97.09,10400.0,96.91,97.15,96.9,97.09,10400.0
2005-03-01 13:40:00,97.07,97.19,97.04,97.05,8300.0,97.07,97.19,97.04,97.05,8300.0
2005-03-01 13:50:00,97.05,97.23,97.05,97.16,7000.0,97.05,97.23,97.05,97.16,7000.0
2005-03-01 14:00:00,97.21,97.33,97.19,97.3,10300.0,97.21,97.33,97.19,97.3,10300.0
2005-03-01 14:10:00,97.3,97.34,97.28,97.28,6000.0,97.3,97.34,97.28,97.28,6000.0
2005-03-01 14:20:00,97.28,97.35,97.25,97.34,4600.0,97.28,97.35,97.25,97.34,4600.0
2005-03-01 14:30:00,97.34,97.35,97.29,97.3,11200.0,97.34,97.35,97.29,97.3,11200.0
2005-03-01 14:40:00,97.29,97.3,97.18,97.19,13100.0,97.29,97.3,97.18,97.19,13100.0
2005-03-01 14:50:00,97.18,97.25,97.16,97.19,13700.0,97.18,97.25,97.16,97.19,13700.0
2005-03-01 15:00:00,97.19,97.25,97.15,97.25,16200.0,97.19,97.25,97.15,97.25,16200.0
2005-03-01 15:10:00,97.25,97.25,97.17,97.21,14900.0,97.25,97.25,97.17,97.21,14900.0
2005-03-01 15:20:00,97.18,97.25,97.16,97.18,16100.0,97.18,97.25,97.16,97.18,16100.0
2005-03-01 15:30:00,97.19,97.29,97.06,97.12,24500.0,97.19,97.29,97.06,97.12,24500.0
2005-03-01 15:40:00,97.18,97.35,97.18,97.28,18800.0,97.18,97.35,97.18,97.28,18800.0
2005-03-01 15:50:00,97.29,97.35,97.28,97.34,30200.0,97.29,97.35,97.28,97.34,30200.0
2005-03-02 09:30:00,95.8,98.06,95.72,98.06,203300.0,95.8,98.06,95.72,98.06,203300.0
2005-03-02 09:40:00,98.06,99.9,98.06,98.81,186900.0,98.06,99.9,98.06,98.81,186900.0
2005-03-02 09:50:00,98.81,98.84,98.2,98.2,101000.0,98.81,98.84,98.2,98.2,101000.0
2005-03-02 10:00:00,98.05,98.5,97.3,97.31,166000.0,98.05,98.5,97.3,97.31,166000.0
2005-03-02 10:10:00,97.22,97.67,97.17,97.66,105200.0,97.22,97.67,97.17,97.66,105200.0
2005-03-02 10:20:00,97.61,98.11,97.56,98.1,87400.0,97.61,98.11,97.56,98.1,87400.0
2005-03-02 10:30:00,98.1,98.25,97.58,97.69,56000.0,98.1,98.25,97.58,97.69,56000.0
2005-03-02 10:40:00,97.66,97.79,97.38,97.7,70600.0,97.66,97.79,97.38,97.7,70600.0
2005-03-02 10:50:00,97.7,97.85,97.59,97.81,65400.0,97.7,97.85,97.59,97.81,65400.0
2005-03-02 11:00:00,97.75,98.64,97.74,98.6,52900.0,97.75,98.64,97.74,98.6,52900.0
2005-03-02 11:10:00,98.6,98.82,98.41,98.7,86200.0,98.6,98.82,98.41,98.7,86200.0
2005-03-02 11:20:00,98.7,98.99,98.63,98.74,69100.0,98.7,98.99,98.63,98.74,69100.0
2005-03-02 11:30:00,98.74,98.91,98.69,98.8,103600.0,98.74,98.91,98.69,98.8,103600.0
2005-03-02 11:40:00,98.8,98.88,98.71,98.87,28700.0,98.8,98.88,98.71,98.87,28700.0
2005-03-02 11:50:00,98.89,98.89,98.65,98.7,33700.0,98.89,98.89,98.65,98.7,33700.0
2005-03-02 12:00:00,98.71,98.75,98.65,98.65,12300.0,98.71,98.75,98.65,98.65,12300.0
2005-03-02 12:10:00,98.66,98.67,98.35,98.44,21600.0,98.66,98.67,98.35,98.44,21600.0
2005-03-02 12:20:00,98.44,98.44,98.33,98.34,8300.0,98.44,98.44,98.33,98.34,8300.0
2005-03-02 12:30:00,98.35,98.44,98.31,98.44,7600.0,98.35,98.44,98.31,98.44,7600.0
2005-03-02 12:40:00,98.44,98.49,98.41,98.45,9900.0,98.44,98.49,98.41,98.45,9900.0
2005-03-02 12:50:00,98.44,98.76,98.38,98.64,20200.0,98.44,98.76,98.38,98.64,20200.0
2005-03-02 13:00:00,98.65,98.65,98.45,98.52,6500.0,98.65,98.65,98.45,98.52,6500.0
2005-03-02 13:10:00,98.51,98.51,98.39,98.48,9200.0,98.51,98.51,98.39,98.48,9200.0
2005-03-02 13:20:00,98.48,98.48,98.23,98.35,10300.0,98.48,98.48,98.23,98.35,10300.0
2005-03-02 13:30:00,98.35,98.47,98.35,98.38,13600.0,98.35,98.47,98.35,98.38,13600.0
2005-03-02 13:40:00,98.33,98.42,98.33,98.35,13400.0,98.33,98.42,98.33,98.35,13400.0
2005-03-02 13:50:00,98.36,98.36,98.2,98.3,13800.0,98.36,98.36,98.2,98.3,13800.0
2005-03-02 14:00:00,98.33,98.51,98.33,98.4,11300.0,98.33,98.51,98.33,98.4,11300.0
2005-03-02 14:10:00,98.38,98.58,98.37,98.48,30500.0,98.38,98.58,98.37,98.48,30500.0
2005-03-02 14:20:00,98.5,98.5,98.44,98.44,15600.0,98.5,98.5,98.44,98.44,15600.0
2005-03-02 14:30:00,98.48,98.54,98.39,98.39,36800.0,98.48,98.54,98.39,98.39,36800.0
2005-03-02 14:40:00,98.45,98.51,98.39,98.39,22600.0,98.45,98.51,98.39,98.39,22600.0
2005-03-02 14:50:00,98.38,98.55,98.38,98.39,24100.0,98.38,98.55,98.38,98.39,24100.0
2005-03-02 15:00:00,98.39,98.41,98.37,98.4,21500.0,98.39,98.41,98.37,98.4,21500.0
2005-03-02 15:10:00,98.4,98.5,98.36,98.37,36300.0,98.4,98.5,98.36,98.37,36300.0
2005-03-02 15:20:00,98.37,98.37,98.28,98.32,35700.0,98.37,98.37,98.28,98.32,35700.0
2005-03-02 15:30:00,98.33,98.59,98.32,98.53,65100.0,98.33,98.59,98.32,98.53,65100.0
2005-03-02 15:40:00,98.53,98.53,98.22,98.22,34400.0,98.53,98.53,98.22,98.22,34400.0
2005-03-02 15:50:00,98.21,98.36,98.2,98.27,48100.0,98.21,98.36,98.2,98.27,48100.0
2005-03-03 09:30:00,98.33,98.65,98.2,98.23,34000.0,98.33,98.65,98.2,98.23,34000.0
2005-03-03 09:40:00,98.25,98.67,98.05,98.5,36500.0,98.25,98.67,98.05,98.5,36500.0
2005-03-03 09:50:00,98.51,98.85,98.51,98.6,29800.0,98.51,98.85,98.51,98.6,29800.0
2005-03-03 10:00:00,98.59,98.59,98.4,98.5,49900.0,98.59,98.59,98.4,98.5,49900.0
2005-03-03 10:10:00,98.5,98.5,98.39,98.5,32900.0,98.5,98.5,98.39,98.5,32900.0
2005-03-03 10:20:00,98.52,98.62,98.45,98.58,36600.0,98.52,98.62,98.45,98.58,36600.0
2005-03-03 10:30:00,98.54,98.75,98.54,98.61,27800.0,98.54,98.75,98.54,98.61,27800.0
2005-03-03 10:40:00,98.61,98.72,98.58,98.71,17400.0,98.61,98.72,98.58,98.71,17400.0
2005-03-03 10:50:00,98.71,98.77,98.65,98.68,25700.0,98.71,98.77,98.65,98.68,25700.0
2005-03-03 11:00:00,98.69,98.69,98.5,98.54,14800.0,98.69,98.69,98.5,98.54,14800.0
2005-03-03 11:10:00,98.53,98.71,98.53,98.7,11700.0,98.53,98.71,98.53,98.7,11700.0
2005-03-03 11:20:00,98.69,98.72,98.58,98.59,15700.0,98.69,98.72,98.58,98.59,15700.0
2005-03-03 11:30:00,98.59,98.62,98.5,98.51,12600.0,98.59,98.62,98.5,98.51,12600.0
2005-03-03 11:40:00,98.51,98.7,98.38,98.4,20600.0,98.51,98.7,98.38,98.4,20600.0
2005-03-03 11:50:00,98.4,98.47,98.27,98.42,32700.0,98.4,98.47,98.27,98.42,32700.0
2005-03-03 12:00:00,98.41,98.46,98.28,98.3,7500.0,98.41,98.46,98.28,98.3,7500.0
2005-03-03 12:10:00,98.3,98.4,98.3,98.38,13800.0,98.3,98.4,98.3,98.38,13800.0
2005-03-03 12:20:00,98.39,98.39,98.25,98.29,12300.0,98.39,98.39,98.25,98.29,12300.0
2005-03-03 12:30:00,98.32,98.33,98.24,98.32,13200.0,98.32,98.33,98.24,98.32,13200.0
2005-03-03 12:40:00,98.32,98.4,98.32,98.35,16900.0,98.32,98.4,98.32,98.35,16900.0
2005-03-03 12:50:00,98.34,98.39,98.25,98.25,8900.0,98.34,98.39,98.25,98.25,8900.0
2005-03-03 13:00:00,98.24,98.39,98.22,98.36,27900.0,98.24,98.39,98.22,98.36,27900.0
2005-03-03 13:10:00,98.37,98.45,98.37,98.44,11800.0,98.37,98.45,98.37,98.44,11800.0
2005-03-03 13:20:00,98.41,98.41,98.21,98.21,5200.0,98.41,98.41,98.21,98.21,5200.0
2005-03-03 13:30:00,98.22,98.29,98.21,98.29,9300.0,98.22,98.29,98.21,98.29,9300.0
2005-03-03 13:40:00,98.31,98.33,98.2,98.2,11400.0,98.31,98.33,98.2,98.2,11400.0
2005-03-03 13:50:00,98.21,98.28,98.21,98.21,11200.0,98.21,98.28,98.21,98.21,11200.0
2005-03-03 14:00:00,98.21,98.35,98.21,98.35,17600.0,98.21,98.35,98.21,98.35,17600.0
2005-03-03 14:10:00,98.35,98.42,98.26,98.26,10700.0,98.35,98.42,98.26,98.26,10700.0
2005-03-03 14:20:00,98.27,98.47,98.25,98.47,8400.0,98.27,98.47,98.25,98.47,8400.0
2005-03-03 14:30:00,98.47,98.49,98.4,98.49,9600.0,98.47,98.49,98.4,98.49,9600.0
2005-03-03 14:40:00,98.49,98.59,98.49,98.59,8000.0,98.49,98.59,98.49,98.59,8000.0
2005-03-03 14:50:00,98.62,98.62,98.52,98.52,13400.0,98.62,98.62,98.52,98.52,13400.0
2005-03-03 15:00:00,98.52,98.57,98.49,98.49,16200.0,98.52,98.57,98.49,98.49,16200.0
2005-03-03 15:10:00,98.48,98.54,98.4,98.43,12700.0,98.48,98.54,98.4,98.43,12700.0
2005-03-03 15:20:00,98.43,98.51,98.43,98.51,13700.0,98.43,98.51,98.43,98.51,13700.0
2005-03-03 15:30:00,98.52,98.53,98.49,98.52,9400.0,98.52,98.53,98.49,98.52,9400.0
2005-03-03 15:40:00,98.52,98.63,98.48,98.48,26800.0,98.52,98.63,98.48,98.48,26800.0
2005-03-03 15:50:00,98.49,98.56,98.46,98.47,30500.0,98.49,98.56,98.46,98.47,30500.0
2005-03-04 09:30:00,99.1,99.21,98.99,99.08,25900.0,99.1,99.21,98.99,99.08,25900.0
2005-03-04 09:40:00,99.04,99.04,98.9,99.01,30300.0,99.04,99.04,98.9,99.01,30300.0
2005-03-04 09:50:00,99.03,99.14,98.89,98.89,24100.0,99.03,99.14,98.89,98.89,24100.0
2005-03-04 10:00:00,98.9,99.12,98.87,98.88,47100.0,98.9,99.12,98.87,98.88,47100.0
2005-03-04 10:10:00,98.9,98.99,98.71,98.73,22200.0,98.9,98.99,98.71,98.73,22200.0
2005-03-04 10:20:00,98.75,98.85,98.62,98.85,20200.0,98.75,98.85,98.62,98.85,20200.0
2005-03-04 10:30:00,98.8,98.82,98.63,98.63,23300.0,98.8,98.82,98.63,98.63,23300.0
2005-03-04 10:40:00,98.63,98.64,98.32,98.37,39600.0,98.63,98.64,98.32,98.37,39600.0
2005-03-04 10:50:00,98.33,98.33,98.21,98.31,26600.0,98.33,98.33,98.21,98.31,26600.0
2005-03-04 11:00:00,98.31,98.5,98.25,98.25,15500.0,98.31,98.5,98.25,98.25,15500.0
2005-03-04 11:10:00,98.26,98.3,97.9,97.99,35300.0,98.26,98.3,97.9,97.99,35300.0
2005-03-04 11:20:00,97.99,97.99,97.7,97.99,28000.0,97.99,97.99,97.7,97.99,28000.0
2005-03-04 11:30:00,98.0,98.04,97.87,97.87,16000.0,98.0,98.04,97.87,97.87,16000.0
2005-03-04 11:40:00,97.9,97.9,97.56,97.68,23000.0,97.9,97.9,97.56,97.68,23000.0
2005-03-04 11:50:00,97.67,97.67,97.39,97.47,36800.0,97.67,97.67,97.39,97.47,36800.0
2005-03-04 12:00:00,97.46,97.47,97.23,97.24,39500.0,97.46,97.47,97.23,97.24,39500.0
2005-03-04 12:10:00,97.24,97.37,97.14,97.19,28100.0,97.24,97.37,97.14,97.19,28100.0
2005-03-04 12:20:00,97.19,97.35,97.19,97.3,18000.0,97.19,97.35,97.19,97.3,18000.0
2005-03-04 12:30:00,97.29,97.37,97.25,97.31,35800.0,97.29,97.37,97.25,97.31,35800.0
2005-03-04 12:40:00,97.3,97.3,97.17,97.25,20600.0,97.3,97.3,97.17,97.25,20600.0
2005-03-04 12:50:00,97.31,97.53,97.3,97.47,27900.0,97.31,97.53,97.3,97.47,27900.0
2005-03-04 13:00:00,97.5,97.6,97.44,97.44,20400.0,97.5,97.6,97.44,97.44,20400.0
2005-03-04 13:10:00,97.42,97.43,97.29,97.4,18700.0,97.42,97.43,97.29,97.4,18700.0
2005-03-04 13:20:00,97.41,97.49,97.34,97.41,8400.0,97.41,97.49,97.34,97.41,8400.0
2005-03-04 13:30:00,97.41,97.42,97.3,97.38,18400.0,97.41,97.42,97.3,97.38,18400.0
2005-03-04 13:40:00,97.38,97.5,97.35,97.38,14000.0,97.38,97.5,97.35,97.38,14000.0
2005-03-04 13:50:00,97.38,97.86,97.37,97.83,26300.0,97.38,97.86,97.37,97.83,26300.0
2005-03-04 14:00:00,97.84,97.87,97.68,97.69,31300.0,97.84,97.87,97.68,97.69,31300.0
2005-03-04 14:10:00,97.69,97.76,97.67,97.73,9600.0,97.69,97.76,97.67,97.73,9600.0
2005-03-04 14:20:00,97.75,97.8,97.53,97.7,29600.0,97.75,97.8,97.53,97.7,29600.0
2005-03-04 14:30:00,97.66,97.89,97.66,97.89,12700.0,97.66,97.89,97.66,97.89,12700.0
2005-03-04 14:40:00,97.89,98.01,97.88,98.01,34500.0,97.89,98.01,97.88,98.01,34500.0
2005-03-04 14:50:00,98.03,98.06,98.0,98.04,26800.0,98.03,98.06,98.0,98.04,26800.0
2005-03-04 15:00:00,98.04,98.16,98.04,98.16,34500.0,98.04,98.16,98.04,98.16,34500.0
2005-03-04 15:10:00,98.16,98.32,98.01,98.32,30600.0,98.16,98.32,98.01,98.32,30600.0
2005-03-04 15:20:00,98.31,98.32,97.97,98.11,65800.0,98.31,98.32,97.97,98.11,65800.0
2005-03-04 15:30:00,98.11,98.18,97.81,97.96,60900.0,98.11,98.18,97.81,97.96,60900.0
2005-03-04 15:40:00,97.99,98.4,97.98,98.33,87200.0,97.99,98.4,97.98,98.33,87200.0
2005-03-04 15:50:00,98.4,98.55,98.2,98.46,108500.0,98.4,98.55,98.2,98.46,108500.0
2005-03-07 09:30:00,98.41,98.41,98.15,98.4,9100.0,98.41,98.41,98.15,98.4,9100.0
2005-03-07 09:40:00,98.5,98.62,98.38,98.38,8500.0,98.5,98.62,98.38,98.38,8500.0
2005-03-07 09:50:00,98.34,98.59,98.34,98.44,17500.0,98.34,98.59,98.34,98.44,17500.0
2005-03-07 10:00:00,98.41,98.45,98.28,98.28,20700.0,98.41,98.45,98.28,98.28,20700.0
2005-03-07 10:10:00,98.24,98.29,98.14,98.15,11600.0,98.24,98.29,98.14,98.15,11600.0
2005-03-07 10:20:00,98.16,98.33,98.0,98.31,20200.0,98.16,98.33,98.0,98.31,20200.0
2005-03-07 10:30:00,98.33,98.44,98.18,98.18,12100.0,98.33,98.44,98.18,98.18,12100.0
2005-03-07 10:40:00,98.2,98.28,98.19,98.24,5300.0,98.2,98.28,98.19,98.24,5300.0
2005-03-07 10:50:00,98.24,98.24,98.19,98.23,13600.0,98.24,98.24,98.19,98.23,13600.0
2005-03-07 11:00:00,98.23,98.33,98.22,98.25,10900.0,98.23,98.33,98.22,98.25,10900.0
2005-03-07 11:10:00,98.25,98.4,98.24,98.33,11100.0,98.25,98.4,98.24,98.33,11100.0
2005-03-07 11:20:00,98.36,98.56,98.36,98.56,10900.0,98.36,98.56,98.36,98.56,10900.0
2005-03-07 11:30:00,98.56,98.85,98.54,98.85,9700.0,98.56,98.85,98.54,98.85,9700.0
2005-03-07 11:40:00,98.86,98.86,98.65,98.7,27300.0,98.86,98.86,98.65,98.7,27300.0
2005-03-07 11:50:00,98.71,98.74,98.63,98.73,7500.0,98.71,98.74,98.63,98.73,7500.0
2005-03-07 12:00:00,98.73,98.74,98.68,98.72,16700.0,98.73,98.74,98.68,98.72,16700.0
2005-03-07 12:10:00,98.73,98.83,98.73,98.83,12500.0,98.73,98.83,98.73,98.83,12500.0
2005-03-07 12:20:00,98.85,99.06,98.85,99.03,11600.0,98.85,99.06,98.85,99.03,11600.0
2005-03-07 12:30:00,99.04,99.12,98.99,99.05,16700.0,99.04,99.12,98.99,99.05,16700.0
2005-03-07 12:40:00,99.03,99.04,99.01,99.03,9500.0,99.03,99.04,99.01,99.03,9500.0
2005-03-07 12:50:00,99.04,99.06,99.03,99.06,4900.0,99.04,99.06,99.03,99.06,4900.0
2005-03-07 13:00:00,99.06,99.07,99.03,99.06,8500.0,99.06,99.07,99.03,99.06,8500.0
2005-03-07 13:10:00,99.06,99.07,99.0,99.03,12800.0,99.06,99.07,99.0,99.03,12800.0
2005-03-07 13:20:00,99.02,99.03,99.01,99.03,8700.0,99.02,99.03,99.01,99.03,8700.0
2005-03-07 13:30:00,99.03,99.11,99.03,99.11,7600.0,99.03,99.11,99.03,99.11,7600.0
2005-03-07 13:40:00,99.11,99.11,99.07,99.07,6200.0,99.11,99.11,99.07,99.07,6200.0
2005-03-07 13:50:00,99.07,99.2,99.07,99.18,17400.0,99.07,99.2,99.07,99.18,17400.0
2005-03-07 14:00:00,99.18,99.3,99.17,99.3,17800.0,99.18,99.3,99.17,99.3,17800.0
2005-03-07 14:10:00,99.29,99.41,99.24,99.29,20800.0,99.29,99.41,99.24,99.29,20800.0
2005-03-07 14:20:00,99.29,99.3,99.16,99.21,14700.0,99.29,99.3,99.16,99.21,14700.0
2005-03-07 14:30:00,99.22,99.34,99.22,99.31,32500.0,99.22,99.34,99.22,99.31,32500.0
2005-03-07 14:40:00,99.32,99.41,99.2,99.25,54000.0,99.32,99.41,99.2,99.25,54000.0
2005-03-07 14:50:00,99.24,99.3,99.19,99.28,23800.0,99.24,99.3,99.19,99.28,23800.0
2005-03-07 15:00:00,99.28,99.33,99.26,99.27,23600.0,99.28,99.33,99.26,99.27,23600.0
2005-03-07 15:10:00,99.27,99.5,99.25,99.3,44700.0,99.27,99.5,99.25,99.3,44700.0
2005-03-07 15:20:00,99.26,99.37,99.23,99.25,24900.0,99.26,99.37,99.23,99.25,24900.0
2005-03-07 15:30:00,99.25,99.26,99.12,99.16,35900.0,99.25,99.26,99.12,99.16,35900.0
2005-03-07 15:40:00,99.15,99.18,99.03,99.03,22200.0,99.15,99.18,99.03,99.03,22200.0
2005-03-07 15:50:00,99.03,99.1,99.0,99.05,18600.0,99.03,99.1,99.0,99.05,18600.0
2005-03-08 09:30:00,98.8,99.2,98.8,99.06,15400.0,98.8,99.2,98.8,99.06,15400.0
2005-03-08 09:40:00,99.06,99.32,99.05,99.12,19100.0,99.06,99.32,99.05,99.12,19100.0
2005-03-08 09:50:00,99.12,99.13,98.83,99.07,16000.0,99.12,99.13,98.83,99.07,16000.0
2005-03-08 10:00:00,99.05,99.22,98.97,99.02,23100.0,99.05,99.22,98.97,99.02,23100.0
2005-03-08 10:10:00,99.06,99.1,98.99,99.09,23400.0,99.06,99.1,98.99,99.09,23400.0
2005-03-08 10:20:00,99.09,99.35,99.06,99.06,19200.0,99.09,99.35,99.06,99.06,19200.0
2005-03-08 10:30:00,99.06,99.2,98.99,99.06,27700.0,99.06,99.2,98.99,99.06,27700.0
2005-03-08 10:40:00,99.02,99.14,99.02,99.11,10700.0,99.02,99.14,99.02,99.11,10700.0
2005-03-08 10:50:00,99.14,99.15,99.09,99.12,9900.0,99.14,99.15,99.09,99.12,9900.0
2005-03-08 11:00:00,99.12,99.15,99.03,99.03,22900.0,99.12,99.15,99.03,99.03,22900.0
2005-03-08 11:10:00,99.0,99.1,98.98,99.05,14700.0,99.0,99.1,98.98,99.05,14700.0
2005-03-08 11:20:00,99.06,99.15,99.03,99.03,7600.0,99.06,99.15,99.03,99.03,7600.0
2005-03-08 11:30:00,99.0,99.07,99.0,99.02,16400.0,99.0,99.07,99.0,99.02,16400.0
2005-03-08 11:40:00,99.0,99.1,98.99,99.0,19100.0,99.0,99.1,98.99,99.0,19100.0
2005-03-08 11:50:00,99.02,99.14,99.0,99.01,16500.0,99.02,99.14,99.0,99.01,16500.0
2005-03-08 12:00:00,99.01,99.02,98.95,98.96,25100.0,99.01,99.02,98.95,98.96,25100.0
2005-03-08 12:10:00,98.96,99.0,98.84,98.97,8100.0,98.96,99.0,98.84,98.97,8100.0
2005-03-08 12:20:00,98.98,99.09,98.98,99.04,13300.0,98.98,99.09,98.98,99.04,13300.0
2005-03-08 12:30:00,99.04,99.06,98.67,98.78,23200.0,99.04,99.06,98.67,98.78,23200.0
2005-03-08 12:40:00,98.85,98.96,98.85,98.96,11200.0,98.85,98.96,98.85,98.96,11200.0
2005-03-08 12:50:00,98.96,99.03,98.96,99.0,21600.0,98.96,99.03,98.96,99.0,21600.0
2005-03-08 13:00:00,99.0,99.21,98.97,99.08,24400.0,99.0,99.21,98.97,99.08,24400.0
2005-03-08 13:10:00,99.08,99.13,98.99,99.04,19800.0,99.08,99.13,98.99,99.04,19800.0
2005-03-08 13:20:00,99.03,99.09,98.96,99.03,8300.0,99.03,99.09,98.96,99.03,8300.0
2005-03-08 13:30:00,99.02,99.04,98.98,99.04,4200.0,99.02,99.04,98.98,99.04,4200.0
2005-03-08 13:40:00,99.05,99.1,98.96,98.97,7900.0,99.05,99.1,98.96,98.97,7900.0
2005-03-08 13:50:00,98.99,99.03,98.97,98.99,32800.0,98.99,99.03,98.97,98.99,32800.0
2005-03-08 14:00:00,98.98,99.09,98.98,98.99,14400.0,98.98,99.09,98.98,98.99,14400.0
2005-03-08 14:10:00,98.98,99.05,98.98,98.99,23400.0,98.98,99.05,98.98,98.99,23400.0
2005-03-08 14:20:00,98.99,99.08,98.97,98.98,16200.0,98.99,99.08,98.97,98.98,16200.0
2005-03-08 14:30:00,99.0,99.0,98.88,98.91,9100.0,99.0,99.0,98.88,98.91,9100.0
2005-03-08 14:40:00,98.93,98.98,98.81,98.84,13200.0,98.93,98.98,98.81,98.84,13200.0
2005-03-08 14:50:00,98.85,98.94,98.8,98.94,9200.0,98.85,98.94,98.8,98.94,9200.0
2005-03-08 15:00:00,98.94,98.94,98.83,98.84,8600.0,98.94,98.94,98.83,98.84,8600.0
2005-03-08 15:10:00,98.84,98.92,98.84,98.92,5200.0,98.84,98.92,98.84,98.92,5200.0
2005-03-08 15:20:00,98.92,98.94,98.84,98.84,10900.0,98.92,98.94,98.84,98.84,10900.0
2005-03-08 15:30:00,98.82,98.89,98.8,98.8,9900.0,98.82,98.89,98.8,98.8,9900.0
2005-03-08 15:40:00,98.81,98.88,98.73,98.83,12700.0,98.81,98.88,98.73,98.83,12700.0
2005-03-08 15:50:00,98.83,99.04,98.83,98.97,29200.0,98.83,99.04,98.83,98.97,29200.0
2005-03-09 09:30:00,98.75,98.83,98.5,98.57,11300.0,98.75,98.83,98.5,98.57,11300.0
2005-03-09 09:40:00,98.57,98.62,98.37,98.37,12900.0,98.57,98.62,98.37,98.37,12900.0
2005-03-09 09:50:00,98.4,98.7,98.23,98.49,19200.0,98.4,98.7,98.23,98.49,19200.0
2005-03-09 10:00:00,98.49,98.59,98.26,98.27,16000.0,98.49,98.59,98.26,98.27,16000.0
2005-03-09 10:10:00,98.27,98.44,98.22,98.28,15900.0,98.27,98.44,98.22,98.28,15900.0
2005-03-09 10:20:00,98.3,98.41,98.25,98.35,16600.0,98.3,98.41,98.25,98.35,16600.0
2005-03-09 10:30:00,98.3,98.59,98.26,98.36,12900.0,98.3,98.59,98.26,98.36,12900.0
2005-03-09 10:40:00,98.31,98.54,98.23,98.4,11000.0,98.31,98.54,98.23,98.4,11000.0
2005-03-09 10:50:00,98.43,98.53,98.41,98.5,7200.0,98.43,98.53,98.41,98.5,7200.0
2005-03-09 11:00:00,98.5,98.5,98.36,98.43,8400.0,98.5,98.5,98.36,98.43,8400.0
2005-03-09 11:10:00,98.43,98.46,98.36,98.46,7800.0,98.43,98.46,98.36,98.46,7800.0
2005-03-09 11:20:00,98.45,98.58,98.45,98.51,5600.0,98.45,98.58,98.45,98.51,5600.0
2005-03-09 11:30:00,98.5,98.5,98.3,98.31,17100.0,98.5,98.5,98.3,98.31,17100.0
2005-03-09 11:40:00,98.3,98.39,98.28,98.39,17700.0,98.3,98.39,98.28,98.39,17700.0
2005-03-09 11:50:00,98.41,98.44,98.38,98.43,3700.0,98.41,98.44,98.38,98.43,3700.0
2005-03-09 12:00:00,98.41,98.44,98.19,98.2,26200.0,98.41,98.44,98.19,98.2,26200.0
2005-03-09 12:10:00,98.2,98.25,98.01,98.06,15000.0,98.2,98.25,98.01,98.06,15000.0
2005-03-09 12:20:00,98.07,98.12,98.04,98.06,6100.0,98.07,98.12,98.04,98.06,6100.0
2005-03-09 12:30:00,98.05,98.07,97.98,97.98,6100.0,98.05,98.07,97.98,97.98,6100.0
2005-03-09 12:40:00,97.98,98.02,97.92,97.92,11400.0,97.98,98.02,97.92,97.92,11400.0
2005-03-09 12:50:00,97.99,97.99,97.75,97.75,20900.0,97.99,97.99,97.75,97.75,20900.0
2005-03-09 13:00:00,97.76,97.99,97.76,97.99,9800.0,97.76,97.99,97.76,97.99,9800.0
2005-03-09 13:10:00,98.0,98.06,97.94,97.94,11700.0,98.0,98.06,97.94,97.94,11700.0
2005-03-09 13:20:00,97.94,97.96,97.82,97.87,16700.0,97.94,97.96,97.82,97.87,16700.0
2005-03-09 13:30:00,97.86,97.93,97.85,97.89,10700.0,97.86,97.93,97.85,97.89,10700.0
2005-03-09 13:40:00,97.89,97.92,97.87,97.88,6800.0,97.89,97.92,97.87,97.88,6800.0
2005-03-09 13:50:00,97.87,97.88,97.74,97.8,25600.0,97.87,97.88,97.74,97.8,25600.0
2005-03-09 14:00:00,97.8,97.84,97.7,97.72,25000.0,97.8,97.84,97.7,97.72,25000.0
2005-03-09 14:10:00,97.8,97.81,97.65,97.65,20200.0,97.8,97.81,97.65,97.65,20200.0
2005-03-09 14:20:00,97.65,97.88,97.65,97.78,18800.0,97.65,97.88,97.65,97.78,18800.0
2005-03-09 14:30:00,97.78,97.8,97.61,97.61,25800.0,97.78,97.8,97.61,97.61,25800.0
2005-03-09 14:40:00,97.63,97.69,97.6,97.63,32900.0,97.63,97.69,97.6,97.63,32900.0
2005-03-09 14:50:00,97.63,97.66,97.62,97.66,16200.0,97.63,97.66,97.62,97.66,16200.0
2005-03-09 15:00:00,97.64,97.64,97.5,97.52,25800.0,97.64,97.64,97.5,97.52,25800.0
2005-03-09 15:10:00,97.52,97.57,97.34,97.37,26000.0,97.52,97.57,97.34,97.37,26000.0
2005-03-09 15:20:00,97.42,97.52,97.36,97.44,34800.0,97.42,97.52,97.36,97.44,34800.0
2005-03-09 15:30:00,97.45,97.47,97.21,97.22,46800.0,97.45,97.47,97.21,97.22,46800.0
2005-03-09 15:40:00,97.23,97.27,97.05,97.06,51100.0,97.23,97.27,97.05,97.06,51100.0
2005-03-09 15:50:00,97.02,97.1,96.94,97.1,62300.0,97.02,97.1,96.94,97.1,62300.0
2005-03-10 09:30:00,97.25,97.3,97.11,97.19,9100.0,97.25,97.3,97.11,97.19,9100.0
2005-03-10 09:40:00,97.2,97.45,97.11,97.38,15900.0,97.2,97.45,97.11,97.38,15900.0
2005-03-10 09:50:00,97.36,97.61,97.29,97.6,20600.0,97.36,97.61,97.29,97.6,20600.0
2005-03-10 10:00:00,97.6,97.81,97.55,97.81,18600.0,97.6,97.81,97.55,97.81,18600.0
2005-03-10 10:10:00,97.84,97.85,97.67,97.67,18900.0,97.84,97.85,97.67,97.67,18900.0
2005-03-10 10:20:00,97.68,97.94,97.68,97.94,6600.0,97.68,97.94,97.68,97.94,6600.0
2005-03-10 10:30:00,97.93,97.94,97.75,97.76,11000.0,97.93,97.94,97.75,97.76,11000.0
2005-03-10 10:40:00,97.76,97.96,97.76,97.96,16100.0,97.76,97.96,97.76,97.96,16100.0
2005-03-10 10:50:00,97.95,97.95,97.79,97.79,8900.0,97.95,97.95,97.79,97.79,8900.0
2005-03-10 11:00:00,97.8,97.88,97.77,97.81,11000.0,97.8,97.88,97.77,97.81,11000.0
2005-03-10 11:10:00,97.78,97.95,97.74,97.87,13600.0,97.78,97.95,97.74,97.87,13600.0
2005-03-10 11:20:00,97.88,97.88,97.82,97.82,9700.0,97.88,97.88,97.82,97.82,9700.0
2005-03-10 11:30:00,97.82,97.87,97.81,97.87,2600.0,97.82,97.87,97.81,97.87,2600.0
2005-03-10 11:40:00,97.86,97.91,97.86,97.9,7900.0,97.86,97.91,97.86,97.9,7900.0
2005-03-10 11:50:00,97.9,97.96,97.88,97.92,13400.0,97.9,97.96,97.88,97.92,13400.0
2005-03-10 12:00:00,97.92,97.94,97.88,97.89,12600.0,97.92,97.94,97.88,97.89,12600.0
2005-03-10 12:10:00,97.92,97.97,97.9,97.95,6000.0,97.92,97.97,97.9,97.95,6000.0
2005-03-10 12:20:00,97.96,98.02,97.86,97.91,11700.0,97.96,98.02,97.86,97.91,11700.0
2005-03-10 12:30:00,97.91,97.92,97.89,97.89,2800.0,97.91,97.92,97.89,97.89,2800.0
2005-03-10 12:40:00,97.88,97.91,97.83,97.88,8000.0,97.88,97.91,97.83,97.88,8000.0
2005-03-10 12:50:00,97.9,97.99,97.9,97.98,4700.0,97.9,97.99,97.9,97.98,4700.0
2005-03-10 13:00:00,97.99,98.12,97.99,98.12,16400.0,97.99,98.12,97.99,98.12,16400.0
2005-03-10 13:10:00,98.12,98.12,98.0,98.04,13000.0,98.12,98.12,98.0,98.04,13000.0
2005-03-10 13:20:00,98.05,98.29,98.05,98.26,13000.0,98.05,98.29,98.05,98.26,13000.0
2005-03-10 13:30:00,98.25,98.43,98.25,98.4,15700.0,98.25,98.43,98.25,98.4,15700.0
2005-03-10 13:40:00,98.41,98.74,98.41,98.73,14600.0,98.41,98.74,98.41,98.73,14600.0
2005-03-10 13:50:00,98.71,98.72,98.57,98.57,5200.0,98.71,98.72,98.57,98.57,5200.0
2005-03-10 14:00:00,98.56,98.69,98.53,98.69,13000.0,98.56,98.69,98.53,98.69,13000.0
2005-03-10 14:10:00,98.69,98.7,98.61,98.7,9400.0,98.69,98.7,98.61,98.7,9400.0
2005-03-10 14:20:00,98.68,98.68,98.4,98.46,9400.0,98.68,98.68,98.4,98.46,9400.0
2005-03-10 14:30:00,98.47,98.47,98.42,98.46,5300.0,98.47,98.47,98.42,98.46,5300.0
2005-03-10 14:40:00,98.48,98.61,98.48,98.59,8600.0,98.48,98.61,98.48,98.59,8600.0
2005-03-10 14:50:00,98.58,98.59,98.41,98.41,15000.0,98.58,98.59,98.41,98.41,15000.0
2005-03-10 15:00:00,98.42,98.44,98.21,98.21,62200.0,98.42,98.44,98.21,98.21,62200.0
2005-03-10 15:10:00,98.25,98.31,98.21,98.31,17200.0,98.25,98.31,98.21,98.31,17200.0
2005-03-10 15:20:00,98.29,98.3,98.19,98.3,15500.0,98.29,98.3,98.19,98.3,15500.0
2005-03-10 15:30:00,98.31,98.33,98.21,98.21,19000.0,98.31,98.33,98.21,98.21,19000.0
2005-03-10 15:40:00,98.21,98.25,98.15,98.21,12700.0,98.21,98.25,98.15,98.21,12700.0
2005-03-10 15:50:00,98.21,98.21,98.1,98.13,36600.0,98.21,98.21,98.1,98.13,36600.0
2005-03-11 09:30:00,98.16,98.39,98.16,98.21,10700.0,98.16,98.39,98.16,98.21,10700.0
2005-03-11 09:40:00,98.21,98.63,98.21,98.6,19300.0,98.21,98.63,98.21,98.6,19300.0
2005-03-11 09:50:00,98.63,98.98,98.63,98.96,9600.0,98.63,98.98,98.63,98.96,9600.0
2005-03-11 10:00:00,98.96,98.96,98.79,98.79,13300.0,98.96,98.96,98.79,98.79,13300.0
2005-03-11 10:10:00,98.79,98.97,98.72,98.8,23900.0,98.79,98.97,98.72,98.8,23900.0
2005-03-11 10:20:00,98.81,99.02,98.77,98.92,13800.0,98.81,99.02,98.77,98.92,13800.0
2005-03-11 10:30:00,98.9,98.92,98.88,98.9,15100.0,98.9,98.92,98.88,98.9,15100.0
2005-03-11 10:40:00,98.9,98.98,98.78,98.91,10600.0,98.9,98.98,98.78,98.91,10600.0
2005-03-11 10:50:00,98.91,98.94,98.82,98.88,21100.0,98.91,98.94,98.82,98.88,21100.0
2005-03-11 11:00:00,98.88,98.99,98.86,98.99,13600.0,98.88,98.99,98.86,98.99,13600.0
2005-03-11 11:10:00,99.0,99.05,98.91,98.94,37900.0,99.0,99.05,98.91,98.94,37900.0
2005-03-11 11:20:00,98.98,99.12,98.98,99.07,17200.0,98.98,99.12,98.98,99.07,17200.0
2005-03-11 11:30:00,99.07,99.09,98.75,98.75,22800.0,99.07,99.09,98.75,98.75,22800.0
2005-03-11 11:40:00,98.75,98.88,98.67,98.67,13800.0,98.75,98.88,98.67,98.67,13800.0
2005-03-11 11:50:00,98.65,98.68,98.59,98.68,16600.0,98.65,98.68,98.59,98.68,16600.0
2005-03-11 12:00:00,98.68,98.7,98.5,98.5,12300.0,98.68,98.7,98.5,98.5,12300.0
2005-03-11 12:10:00,98.51,98.89,98.49,98.89,25700.0,98.51,98.89,98.49,98.89,25700.0
2005-03-11 12:20:00,98.89,98.94,98.79,98.79,15800.0,98.89,98.94,98.79,98.79,15800.0
2005-03-11 12:30:00,98.83,98.85,98.69,98.81,18100.0,98.83,98.85,98.69,98.81,18100.0
2005-03-11 12:40:00,98.81,98.82,98.77,98.78,6800.0,98.81,98.82,98.77,98.78,6800.0
2005-03-11 12:50:00,98.75,98.76,98.69,98.74,14200.0,98.75,98.76,98.69,98.74,14200.0
2005-03-11 13:00:00,98.75,99.0,98.75,98.85,24000.0,98.75,99.0,98.75,98.85,24000.0
2005-03-11 13:10:00,98.86,98.93,98.81,98.89,9000.0,98.86,98.93,98.81,98.89,9000.0
2005-03-11 13:20:00,98.88,98.93,98.79,98.81,16300.0,98.88,98.93,98.79,98.81,16300.0
2005-03-11 13:30:00,98.8,98.8,98.67,98.71,9100.0,98.8,98.8,98.67,98.71,9100.0
2005-03-11 13:40:00,98.71,98.71,98.5,98.57,11600.0,98.71,98.71,98.5,98.57,11600.0
2005-03-11 13:50:00,98.51,98.6,98.45,98.49,21100.0,98.51,98.6,98.45,98.49,21100.0
2005-03-11 14:00:00,98.49,98.69,98.49,98.68,10500.0,98.49,98.69,98.49,98.68,10500.0
2005-03-11 14:10:00,98.7,98.7,98.53,98.63,13800.0,98.7,98.7,98.53,98.63,13800.0
2005-03-11 14:20:00,98.61,98.61,98.51,98.6,23600.0,98.61,98.61,98.51,98.6,23600.0
2005-03-11 14:30:00,98.59,98.6,98.51,98.56,12400.0,98.59,98.6,98.51,98.56,12400.0
2005-03-11 14:40:00,98.53,98.54,98.49,98.49,3100.0,98.53,98.54,98.49,98.49,3100.0
2005-03-11 14:50:00,98.5,98.53,98.3,98.4,19600.0,98.5,98.53,98.3,98.4,19600.0
2005-03-11 15:00:00,98.34,98.34,98.22,98.23,13100.0,98.34,98.34,98.22,98.23,13100.0
2005-03-11 15:10:00,98.2,98.32,97.85,98.11,81300.0,98.2,98.32,97.85,98.11,81300.0
2005-03-11 15:20:00,98.11,98.25,98.04,98.09,27300.0,98.11,98.25,98.04,98.09,27300.0
2005-03-11 15:30:00,98.13,98.33,98.05,98.26,28200.0,98.13,98.33,98.05,98.26,28200.0
2005-03-11 15:40:00,98.25,98.45,98.22,98.37,22500.0,98.25,98.45,98.22,98.37,22500.0
2005-03-11 15:50:00,98.35,98.55,98.28,98.35,28100.0,98.35,98.55,98.28,98.35,28100.0
2005-03-14 09:30:00,80.0,95.98,80.0,94.88,5000.0,80.0,95.98,80.0,94.88,5000.0
2005-03-14 09:40:00,94.49,94.5,92.48,92.5,293500.0,94.49,94.5,92.48,92.5,293500.0
2005-03-14 09:50:00,92.5,92.6,88.36,88.7,916800.0,92.5,92.6,88.36,88.7,916800.0
2005-03-14 10:00:00,88.7,88.73,85.9,87.25,1067700.0,88.7,88.73,85.9,87.25,1067700.0
2005-03-14 10:10:00,87.45,88.4,86.38,87.74,909800.0,87.45,88.4,86.38,87.74,909800.0
2005-03-14 10:20:00,87.8,88.7,87.23,88.3,518500.0,87.8,88.7,87.23,88.3,518500.0
2005-03-14 10:30:00,88.4,88.4,87.44,88.0,382800.0,88.4,88.4,87.44,88.0,382800.0
2005-03-14 10:40:00,87.99,93.97,87.88,89.01,523200.0,87.99,93.97,87.88,89.01,523200.0
2005-03-14 10:50:00,89.01,89.34,88.75,88.95,525100.0,89.01,89.34,88.75,88.95,525100.0
2005-03-14 11:00:00,88.95,89.2,88.75,88.86,308800.0,88.95,89.2,88.75,88.86,308800.0
2005-03-14 11:10:00,88.86,88.98,88.24,88.4,117300.0,88.86,88.98,88.24,88.4,117300.0
2005-03-14 11:20:00,88.4,88.5,88.05,88.38,121900.0,88.4,88.5,88.05,88.38,121900.0
2005-03-14 11:30:00,88.38,88.38,87.6,87.96,87500.0,88.38,88.38,87.6,87.96,87500.0
2005-03-14 11:40:00,87.96,88.34,87.55,87.56,49800.0,87.96,88.34,87.55,87.56,49800.0
2005-03-14 11:50:00,87.35,87.8,87.3,87.65,83000.0,87.35,87.8,87.3,87.65,83000.0
2005-03-14 12:00:00,87.71,88.36,87.7,88.34,140500.0,87.71,88.36,87.7,88.34,140500.0
2005-03-14 12:10:00,88.36,88.61,88.2,88.55,71100.0,88.36,88.61,88.2,88.55,71100.0
2005-03-14 12:20:00,88.59,88.59,87.96,88.0,37400.0,88.59,88.59,87.96,88.0,37400.0
2005-03-14 12:30:00,88.04,88.17,87.77,87.87,39700.0,88.04,88.17,87.77,87.87,39700.0
2005-03-14 12:40:00,87.84,88.3,87.77,88.22,52000.0,87.84,88.3,87.77,88.22,52000.0
2005-03-14 12:50:00,88.2,88.55,88.16,88.28,44900.0,88.2,88.55,88.16,88.28,44900.0
2005-03-14 13:00:00,88.26,88.48,88.26,88.35,47600.0,88.26,88.48,88.26,88.35,47600.0
2005-03-14 13:10:00,88.29,88.3,87.2,87.2,111100.0,88.29,88.3,87.2,87.2,111100.0
2005-03-14 13:20:00,87.35,87.35,86.85,87.15,192200.0,87.35,87.35,86.85,87.15,192200.0
2005-03-14 13:30:00,87.15,87.3,87.01,87.29,101300.0,87.15,87.3,87.01,87.29,101300.0
2005-03-14 13:40:00,87.28,87.48,87.19,87.34,146800.0,87.28,87.48,87.19,87.34,146800.0
2005-03-14 13:50:00,87.3,87.38,87.03,87.04,148900.0,87.3,87.38,87.03,87.04,148900.0
2005-03-14 14:00:00,87.04,87.08,86.65,86.89,194700.0,87.04,87.08,86.65,86.89,194700.0
2005-03-14 14:10:00,86.95,86.95,86.33,86.5,243300.0,86.95,86.95,86.33,86.5,243300.0
2005-03-14 14:20:00,86.48,86.8,86.36,86.48,181500.0,86.48,86.8,86.36,86.48,181500.0
2005-03-14 14:30:00,86.42,86.64,86.15,86.36,111700.0,86.42,86.64,86.15,86.36,111700.0
2005-03-14 14:40:00,86.33,86.6,86.3,86.6,147800.0,86.33,86.6,86.3,86.6,147800.0
2005-03-14 14:50:00,86.59,86.6,86.04,86.09,101500.0,86.59,86.6,86.04,86.09,101500.0
2005-03-14 15:00:00,86.1,86.1,85.35,85.42,328700.0,86.1,86.1,85.35,85.42,328700.0
2005-03-14 15:10:00,85.43,85.59,85.01,85.58,354200.0,85.43,85.59,85.01,85.58,354200.0
2005-03-14 15:20:00,85.58,86.15,85.38,86.03,146900.0,85.58,86.15,85.38,86.03,146900.0
2005-03-14 15:30:00,86.07,86.28,85.85,86.0,181300.0,86.07,86.28,85.85,86.0,181300.0
2005-03-14 15:40:00,86.0,86.1,85.72,85.9,150300.0,86.0,86.1,85.72,85.9,150300.0
2005-03-14 15:50:00,85.9,85.91,85.46,85.73,198600.0,85.9,85.91,85.46,85.73,198600.0
2005-03-15 09:30:00,85.9,86.61,85.9,86.02,296800.0,85.9,86.61,85.9,86.02,296800.0
2005-03-15 09:40:00,85.9,86.21,85.72,85.75,236000.0,85.9,86.21,85.72,85.75,236000.0
2005-03-15 09:50:00,85.72,86.1,85.72,85.96,175800.0,85.72,86.1,85.72,85.96,175800.0
2005-03-15 10:00:00,85.97,86.19,85.77,86.17,94400.0,85.97,86.19,85.77,86.17,94400.0
2005-03-15 10:10:00,86.23,86.36,85.95,86.0,97500.0,86.23,86.36,85.95,86.0,97500.0
2005-03-15 10:20:00,86.0,86.26,85.98,86.24,58400.0,86.0,86.26,85.98,86.24,58400.0
2005-03-15 10:30:00,86.25,86.25,85.95,86.11,132700.0,86.25,86.25,85.95,86.11,132700.0
2005-03-15 10:40:00,86.11,86.3,86.1,86.24,72300.0,86.11,86.3,86.1,86.24,72300.0
2005-03-15 10:50:00,86.23,86.5,86.2,86.4,63000.0,86.23,86.5,86.2,86.4,63000.0
2005-03-15 11:00:00,86.39,86.43,86.25,86.41,94400.0,86.39,86.43,86.25,86.41,94400.0
2005-03-15 11:10:00,86.41,86.44,86.26,86.41,32300.0,86.41,86.44,86.26,86.41,32300.0
2005-03-15 11:20:00,86.4,86.41,86.14,86.18,36100.0,86.4,86.41,86.14,86.18,36100.0
2005-03-15 11:30:00,86.18,86.21,85.9,85.95,27500.0,86.18,86.21,85.9,85.95,27500.0
2005-03-15 11:40:00,85.95,85.96,85.8,85.87,55900.0,85.95,85.96,85.8,85.87,55900.0
2005-03-15 11:50:00,85.91,86.06,85.89,86.04,65400.0,85.91,86.06,85.89,86.04,65400.0
2005-03-15 12:00:00,86.02,86.02,85.84,85.91,39300.0,86.02,86.02,85.84,85.91,39300.0
2005-03-15 12:10:00,85.91,85.91,85.81,85.85,56500.0,85.91,85.91,85.81,85.85,56500.0
2005-03-15 12:20:00,85.84,85.9,85.79,85.9,47400.0,85.84,85.9,85.79,85.9,47400.0
2005-03-15 12:30:00,85.9,85.95,85.76,85.83,47900.0,85.9,85.95,85.76,85.83,47900.0
2005-03-15 12:40:00,85.83,85.89,85.77,85.89,22900.0,85.83,85.89,85.77,85.89,22900.0
2005-03-15 12:50:00,85.88,85.88,85.81,85.81,33100.0,85.88,85.88,85.81,85.81,33100.0
2005-03-15 13:00:00,85.8,85.82,85.5,85.76,103300.0,85.8,85.82,85.5,85.76,103300.0
2005-03-15 13:10:00,85.76,85.9,85.74,85.85,43400.0,85.76,85.9,85.74,85.85,43400.0
2005-03-15 13:20:00,85.86,85.91,85.75,85.91,33100.0,85.86,85.91,85.75,85.91,33100.0
2005-03-15 13:30:00,85.87,85.96,85.78,85.78,30400.0,85.87,85.96,85.78,85.78,30400.0
2005-03-15 13:40:00,85.77,85.78,85.73,85.75,11700.0,85.77,85.78,85.73,85.75,11700.0
2005-03-15 13:50:00,85.75,85.89,85.75,85.82,37200.0,85.75,85.89,85.75,85.82,37200.0
2005-03-15 14:00:00,85.8,85.85,85.76,85.77,20100.0,85.8,85.85,85.76,85.77,20100.0
2005-03-15 14:10:00,85.76,85.81,85.76,85.78,29800.0,85.76,85.81,85.76,85.78,29800.0
2005-03-15 14:20:00,85.79,85.79,85.67,85.73,44700.0,85.79,85.79,85.67,85.73,44700.0
2005-03-15 14:30:00,85.73,85.75,85.6,85.67,53700.0,85.73,85.75,85.6,85.67,53700.0
2005-03-15 14:40:00,85.65,85.65,85.52,85.65,56300.0,85.65,85.65,85.52,85.65,56300.0
2005-03-15 14:50:00,85.62,85.71,85.4,85.4,45400.0,85.62,85.71,85.4,85.4,45400.0
2005-03-15 15:00:00,85.41,85.47,85.17,85.26,53800.0,85.41,85.47,85.17,85.26,53800.0
2005-03-15 15:10:00,85.25,85.3,85.03,85.3,92100.0,85.25,85.3,85.03,85.3,92100.0
2005-03-15 15:20:00,85.31,85.38,85.19,85.38,74100.0,85.31,85.38,85.19,85.38,74100.0
2005-03-15 15:30:00,85.4,85.4,85.07,85.07,85400.0,85.4,85.4,85.07,85.07,85400.0
2005-03-15 15:40:00,85.1,85.25,85.1,85.16,69100.0,85.1,85.25,85.1,85.16,69100.0
2005-03-15 15:50:00,85.16,85.21,85.06,85.16,58900.0,85.16,85.21,85.06,85.16,58900.0
2005-03-16 09:30:00,85.01,85.02,84.25,84.74,247900.0,85.01,85.02,84.25,84.74,247900.0
2005-03-16 09:40:00,84.74,85.17,84.7,85.17,104800.0,84.74,85.17,84.7,85.17,104800.0
2005-03-16 09:50:00,85.03,85.09,84.85,85.05,95100.0,85.03,85.09,84.85,85.05,95100.0
2005-03-16 10:00:00,85.0,85.03,84.75,84.92,87300.0,85.0,85.03,84.75,84.92,87300.0
2005-03-16 10:10:00,84.92,84.96,84.75,84.93,57200.0,84.92,84.96,84.75,84.93,57200.0
2005-03-16 10:20:00,84.94,85.13,84.93,84.95,98100.0,84.94,85.13,84.93,84.95,98100.0
2005-03-16 10:30:00,84.95,85.0,84.7,84.83,78300.0,84.95,85.0,84.7,84.83,78300.0
2005-03-16 10:40:00,84.8,84.81,84.31,84.5,60000.0,84.8,84.81,84.31,84.5,60000.0
2005-03-16 10:50:00,84.5,84.76,84.5,84.63,39700.0,84.5,84.76,84.5,84.63,39700.0
2005-03-16 11:00:00,84.63,84.85,84.61,84.78,45400.0,84.63,84.85,84.61,84.78,45400.0
2005-03-16 11:10:00,84.79,84.98,84.74,84.83,81600.0,84.79,84.98,84.74,84.83,81600.0
2005-03-16 11:20:00,84.88,84.94,84.8,84.93,50600.0,84.88,84.94,84.8,84.93,50600.0
2005-03-16 11:30:00,84.92,84.99,84.85,84.85,46700.0,84.92,84.99,84.85,84.85,46700.0
2005-03-16 11:40:00,84.86,84.9,84.85,84.89,35700.0,84.86,84.9,84.85,84.89,35700.0
2005-03-16 11:50:00,84.89,85.06,84.89,85.05,48400.0,84.89,85.06,84.89,85.05,48400.0
2005-03-16 12:00:00,85.05,85.08,85.0,85.07,84300.0,85.05,85.08,85.0,85.07,84300.0
2005-03-16 12:10:00,85.07,85.5,85.07,85.28,85000.0,85.07,85.5,85.07,85.28,85000.0
2005-03-16 12:20:00,85.28,85.46,85.24,85.33,28700.0,85.28,85.46,85.24,85.33,28700.0
2005-03-16 12:30:00,85.35,85.7,85.35,85.7,34100.0,85.35,85.7,85.35,85.7,34100.0
2005-03-16 12:40:00,85.73,85.85,85.35,85.36,48000.0,85.73,85.85,85.35,85.36,48000.0
2005-03-16 12:50:00,85.39,85.8,85.38,85.77,61300.0,85.39,85.8,85.38,85.77,61300.0
2005-03-16 13:00:00,85.77,85.89,85.66,85.85,56400.0,85.77,85.89,85.66,85.85,56400.0
2005-03-16 13:10:00,85.84,85.85,85.59,85.62,31000.0,85.84,85.85,85.59,85.62,31000.0
2005-03-16 13:20:00,85.61,85.66,85.5,85.64,15800.0,85.61,85.66,85.5,85.64,15800.0
2005-03-16 13:30:00,85.62,85.72,85.56,85.65,17400.0,85.62,85.72,85.56,85.65,17400.0
2005-03-16 13:40:00,85.66,86.15,85.66,86.0,79400.0,85.66,86.15,85.66,86.0,79400.0
2005-03-16 13:50:00,86.0,86.1,85.7,85.74,43000.0,86.0,86.1,85.7,85.74,43000.0
2005-03-16 14:00:00,85.77,85.88,85.56,85.83,36100.0,85.77,85.88,85.56,85.83,36100.0
2005-03-16 14:10:00,85.83,86.04,85.76,85.89,31600.0,85.83,86.04,85.76,85.89,31600.0
2005-03-16 14:20:00,85.89,86.28,85.88,86.25,53700.0,85.89,86.28,85.88,86.25,53700.0
2005-03-16 14:30:00,86.25,86.48,86.13,86.28,50800.0,86.25,86.48,86.13,86.28,50800.0
2005-03-16 14:40:00,86.28,86.81,86.26,86.62,68800.0,86.28,86.81,86.26,86.62,68800.0
2005-03-16 14:50:00,86.64,86.76,86.46,86.56,69700.0,86.64,86.76,86.46,86.56,69700.0
2005-03-16 15:00:00,86.56,86.64,86.24,86.5,70300.0,86.56,86.64,86.24,86.5,70300.0
2005-03-16 15:10:00,86.5,86.62,86.5,86.61,66700.0,86.5,86.62,86.5,86.61,66700.0
2005-03-16 15:20:00,86.61,87.2,86.61,86.92,140600.0,86.61,87.2,86.61,86.92,140600.0
2005-03-16 15:30:00,86.89,87.09,86.8,87.07,130800.0,86.89,87.09,86.8,87.07,130800.0
2005-03-16 15:40:00,87.06,87.51,86.99,87.39,214400.0,87.06,87.51,86.99,87.39,214400.0
2005-03-16 15:50:00,87.4,87.43,87.06,87.06,97000.0,87.4,87.43,87.06,87.06,97000.0
2005-03-17 09:30:00,87.6,87.66,87.11,87.35,63300.0,87.6,87.66,87.11,87.35,63300.0
2005-03-17 09:40:00,87.36,87.49,87.35,87.38,89000.0,87.36,87.49,87.35,87.38,89000.0
2005-03-17 09:50:00,87.37,87.44,86.8,87.0,65300.0,87.37,87.44,86.8,87.0,65300.0
2005-03-17 10:00:00,87.0,87.15,86.89,87.06,39100.0,87.0,87.15,86.89,87.06,39100.0
2005-03-17 10:10:00,87.05,87.39,86.94,87.39,52900.0,87.05,87.39,86.94,87.39,52900.0
2005-03-17 10:20:00,87.32,87.45,87.28,87.34,38600.0,87.32,87.45,87.28,87.34,38600.0
2005-03-17 10:30:00,87.34,87.34,87.2,87.29,30800.0,87.34,87.34,87.2,87.29,30800.0
2005-03-17 10:40:00,87.29,87.4,87.21,87.38,40300.0,87.29,87.4,87.21,87.38,40300.0
2005-03-17 10:50:00,87.38,87.45,87.34,87.35,44000.0,87.38,87.45,87.34,87.35,44000.0
2005-03-17 11:00:00,87.36,87.37,87.27,87.37,34400.0,87.36,87.37,87.27,87.37,34400.0
2005-03-17 11:10:00,87.43,87.43,87.13,87.18,27900.0,87.43,87.43,87.13,87.18,27900.0
2005-03-17 11:20:00,87.18,87.3,87.18,87.24,27800.0,87.18,87.3,87.18,87.24,27800.0
2005-03-17 11:30:00,87.23,87.27,87.22,87.22,27700.0,87.23,87.27,87.22,87.22,27700.0
2005-03-17 11:40:00,87.22,87.4,87.2,87.4,18100.0,87.22,87.4,87.2,87.4,18100.0
2005-03-17 11:50:00,87.41,87.41,87.25,87.26,14600.0,87.41,87.41,87.25,87.26,14600.0
2005-03-17 12:00:00,87.26,87.26,87.09,87.1,22300.0,87.26,87.26,87.09,87.1,22300.0
2005-03-17 12:10:00,87.09,87.37,87.09,87.37,29300.0,87.09,87.37,87.09,87.37,29300.0
2005-03-17 12:20:00,87.37,87.38,87.24,87.35,23300.0,87.37,87.38,87.24,87.35,23300.0
2005-03-17 12:30:00,87.35,87.45,87.31,87.42,20000.0,87.35,87.45,87.31,87.42,20000.0
2005-03-17 12:40:00,87.43,87.58,87.42,87.56,93200.0,87.43,87.58,87.42,87.56,93200.0
2005-03-17 12:50:00,87.56,87.61,87.43,87.48,36100.0,87.56,87.61,87.43,87.48,36100.0
2005-03-17 13:00:00,87.48,87.48,87.39,87.4,13800.0,87.48,87.48,87.39,87.4,13800.0
2005-03-17 13:10:00,87.4,87.46,87.37,87.45,36700.0,87.4,87.46,87.37,87.45,36700.0
2005-03-17 13:20:00,87.45,87.47,87.41,87.44,22800.0,87.45,87.47,87.41,87.44,22800.0
2005-03-17 13:30:00,87.43,87.45,87.41,87.42,31200.0,87.43,87.45,87.41,87.42,31200.0
2005-03-17 13:40:00,87.4,87.45,87.4,87.44,19300.0,87.4,87.45,87.4,87.44,19300.0
2005-03-17 13:50:00,87.44,87.45,87.36,87.44,22000.0,87.44,87.45,87.36,87.44,22000.0
2005-03-17 14:00:00,87.44,87.44,87.35,87.36,18000.0,87.44,87.44,87.35,87.36,18000.0
2005-03-17 14:10:00,87.36,87.41,87.35,87.4,15400.0,87.36,87.41,87.35,87.4,15400.0
2005-03-17 14:20:00,87.4,87.45,87.4,87.44,16700.0,87.4,87.45,87.4,87.44,16700.0
2005-03-17 14:30:00,87.41,87.45,87.37,87.37,18500.0,87.41,87.45,87.37,87.37,18500.0
2005-03-17 14:40:00,87.38,87.45,87.37,87.38,23700.0,87.38,87.45,87.37,87.38,23700.0
2005-03-17 14:50:00,87.35,87.43,87.35,87.41,14600.0,87.35,87.43,87.35,87.41,14600.0
2005-03-17 15:00:00,87.39,87.42,87.35,87.38,64000.0,87.39,87.42,87.35,87.38,64000.0
2005-03-17 15:10:00,87.37,87.44,87.36,87.4,29000.0,87.37,87.44,87.36,87.4,29000.0
2005-03-17 15:20:00,87.4,87.4,87.35,87.35,27700.0,87.4,87.4,87.35,87.35,27700.0
2005-03-17 15:30:00,87.35,87.45,87.35,87.37,33100.0,87.35,87.45,87.35,87.37,33100.0
2005-03-17 15:40:00,87.37,87.39,87.29,87.31,70400.0,87.37,87.39,87.29,87.31,70400.0
2005-03-17 15:50:00,87.31,87.32,87.24,87.25,47500.0,87.31,87.32,87.24,87.25,47500.0
2005-03-18 09:30:00,87.23,87.45,87.0,87.41,110900.0,87.23,87.45,87.0,87.41,110900.0
2005-03-18 09:40:00,87.33,87.43,87.05,87.14,23700.0,87.33,87.43,87.05,87.14,23700.0
2005-03-18 09:50:00,87.11,87.27,86.95,87.06,38200.0,87.11,87.27,86.95,87.06,38200.0
2005-03-18 10:00:00,87.04,87.12,86.9,86.94,32800.0,87.04,87.12,86.9,86.94,32800.0
2005-03-18 10:10:00,86.94,87.3,86.93,87.17,57400.0,86.94,87.3,86.93,87.17,57400.0
2005-03-18 10:20:00,87.12,87.28,87.04,87.04,23700.0,87.12,87.28,87.04,87.04,23700.0
2005-03-18 10:30:00,87.05,87.28,87.02,87.06,19100.0,87.05,87.28,87.02,87.06,19100.0
2005-03-18 10:40:00,87.05,87.07,86.93,86.95,30900.0,87.05,87.07,86.93,86.95,30900.0
2005-03-18 10:50:00,86.93,86.93,86.75,86.76,32300.0,86.93,86.93,86.75,86.76,32300.0
2005-03-18 11:00:00,86.79,87.01,86.72,86.91,35700.0,86.79,87.01,86.72,86.91,35700.0
2005-03-18 11:10:00,86.93,87.05,86.89,87.04,56300.0,86.93,87.05,86.89,87.04,56300.0
2005-03-18 11:20:00,87.04,87.19,86.98,87.01,30500.0,87.04,87.19,86.98,87.01,30500.0
2005-03-18 11:30:00,86.98,86.98,86.89,86.95,40900.0,86.98,86.98,86.89,86.95,40900.0
2005-03-18 11:40:00,86.96,87.07,86.93,87.06,24800.0,86.96,87.07,86.93,87.06,24800.0
2005-03-18 11:50:00,87.07,87.17,87.05,87.05,13600.0,87.07,87.17,87.05,87.05,13600.0
2005-03-18 12:00:00,87.04,87.13,87.03,87.06,31500.0,87.04,87.13,87.03,87.06,31500.0
2005-03-18 12:10:00,87.07,87.08,87.03,87.04,15200.0,87.07,87.08,87.03,87.04,15200.0
2005-03-18 12:20:00,87.05,87.06,86.97,86.98,20000.0,87.05,87.06,86.97,86.98,20000.0
2005-03-18 12:30:00,86.98,87.09,86.98,87.09,14200.0,86.98,87.09,86.98,87.09,14200.0
2005-03-18 12:40:00,87.06,87.07,86.97,87.01,8700.0,87.06,87.07,86.97,87.01,8700.0
2005-03-18 12:50:00,87.01,87.09,86.97,86.97,15800.0,87.01,87.09,86.97,86.97,15800.0
2005-03-18 13:00:00,86.97,87.03,86.86,86.87,17800.0,86.97,87.03,86.86,86.87,17800.0
2005-03-18 13:10:00,86.87,86.95,86.85,86.87,14400.0,86.87,86.95,86.85,86.87,14400.0
2005-03-18 13:20:00,86.87,86.91,86.87,86.89,8300.0,86.87,86.91,86.87,86.89,8300.0
2005-03-18 13:30:00,86.9,86.92,86.83,86.83,15800.0,86.9,86.92,86.83,86.83,15800.0
2005-03-18 13:40:00,86.83,86.84,86.73,86.73,17700.0,86.83,86.84,86.73,86.73,17700.0
2005-03-18 13:50:00,86.73,86.8,86.61,86.68,34400.0,86.73,86.8,86.61,86.68,34400.0
2005-03-18 14:00:00,86.68,86.72,86.56,86.7,38600.0,86.68,86.72,86.56,86.7,38600.0
2005-03-18 14:10:00,86.7,86.7,86.45,86.5,25100.0,86.7,86.7,86.45,86.5,25100.0
2005-03-18 14:20:00,86.51,86.6,86.49,86.6,33500.0,86.51,86.6,86.49,86.6,33500.0
2005-03-18 14:30:00,86.61,86.71,86.59,86.71,37300.0,86.61,86.71,86.59,86.71,37300.0
2005-03-18 14:40:00,86.72,86.78,86.71,86.76,24200.0,86.72,86.78,86.71,86.76,24200.0
2005-03-18 14:50:00,86.75,86.75,86.67,86.71,24400.0,86.75,86.75,86.67,86.71,24400.0
2005-03-18 15:00:00,86.69,86.69,86.41,86.41,35300.0,86.69,86.69,86.41,86.41,35300.0
2005-03-18 15:10:00,86.4,86.51,86.33,86.43,27600.0,86.4,86.51,86.33,86.43,27600.0
2005-03-18 15:20:00,86.43,86.65,86.43,86.55,38300.0,86.43,86.65,86.43,86.55,38300.0
2005-03-18 15:30:00,86.56,86.74,86.55,86.72,40600.0,86.56,86.74,86.55,86.72,40600.0
2005-03-18 15:40:00,86.73,86.75,86.66,86.71,57500.0,86.73,86.75,86.66,86.71,57500.0
2005-03-18 15:50:00,86.69,86.75,86.67,86.75,63200.0,86.69,86.75,86.67,86.75,63200.0
2005-03-21 09:30:00,86.53,86.53,85.9,86.07,20800.0,86.53,86.53,85.9,86.07,20800.0
2005-03-21 09:40:00,86.01,86.25,85.94,86.17,36800.0,86.01,86.25,85.94,86.17,36800.0
2005-03-21 09:50:00,86.22,86.3,86.1,86.29,17800.0,86.22,86.3,86.1,86.29,17800.0
2005-03-21 10:00:00,86.3,86.3,85.86,85.89,34900.0,86.3,86.3,85.86,85.89,34900.0
2005-03-21 10:10:00,85.9,86.15,85.58,86.05,88500.0,85.9,86.15,85.58,86.05,88500.0
2005-03-21 10:20:00,86.05,86.15,85.94,86.03,43300.0,86.05,86.15,85.94,86.03,43300.0
2005-03-21 10:30:00,85.99,86.14,85.94,85.99,33700.0,85.99,86.14,85.94,85.99,33700.0
2005-03-21 10:40:00,85.93,86.13,85.93,86.1,23500.0,85.93,86.13,85.93,86.1,23500.0
2005-03-21 10:50:00,86.08,86.08,85.92,85.93,48400.0,86.08,86.08,85.92,85.93,48400.0
2005-03-21 11:00:00,85.92,85.93,85.7,85.72,19100.0,85.92,85.93,85.7,85.72,19100.0
2005-03-21 11:10:00,85.7,85.78,85.64,85.78,26200.0,85.7,85.78,85.64,85.78,26200.0
2005-03-21 11:20:00,85.8,85.84,85.63,85.7,12800.0,85.8,85.84,85.63,85.7,12800.0
2005-03-21 11:30:00,85.67,85.94,85.67,85.94,26900.0,85.67,85.94,85.67,85.94,26900.0
2005-03-21 11:40:00,85.94,85.94,85.72,85.72,23700.0,85.94,85.94,85.72,85.72,23700.0
2005-03-21 11:50:00,85.72,85.72,85.43,85.56,51100.0,85.72,85.72,85.43,85.56,51100.0
2005-03-21 12:00:00,85.52,85.78,85.49,85.75,44600.0,85.52,85.78,85.49,85.75,44600.0
2005-03-21 12:10:00,85.78,85.9,85.77,85.84,53100.0,85.78,85.9,85.77,85.84,53100.0
2005-03-21 12:20:00,85.82,85.82,85.7,85.7,23700.0,85.82,85.82,85.7,85.7,23700.0
2005-03-21 12:30:00,85.69,85.69,85.61,85.61,16200.0,85.69,85.69,85.61,85.61,16200.0
2005-03-21 12:40:00,85.61,85.66,85.6,85.66,16300.0,85.61,85.66,85.6,85.66,16300.0
2005-03-21 12:50:00,85.66,85.66,85.5,85.5,14400.0,85.66,85.66,85.5,85.5,14400.0
2005-03-21 13:00:00,85.47,85.65,85.46,85.65,17900.0,85.47,85.65,85.46,85.65,17900.0
2005-03-21 13:10:00,85.62,85.65,85.57,85.57,16000.0,85.62,85.65,85.57,85.57,16000.0
2005-03-21 13:20:00,85.57,85.57,85.5,85.56,14000.0,85.57,85.57,85.5,85.56,14000.0
2005-03-21 13:30:00,85.56,85.65,85.56,85.65,24400.0,85.56,85.65,85.56,85.65,24400.0
2005-03-21 13:40:00,85.68,85.68,85.55,85.6,103800.0,85.68,85.68,85.55,85.6,103800.0
2005-03-21 13:50:00,85.59,85.64,85.46,85.48,26000.0,85.59,85.64,85.46,85.48,26000.0
2005-03-21 14:00:00,85.5,85.54,85.4,85.46,35300.0,85.5,85.54,85.4,85.46,35300.0
2005-03-21 14:10:00,85.46,85.54,85.45,85.49,44900.0,85.46,85.54,85.45,85.49,44900.0
2005-03-21 14:20:00,85.5,85.51,85.33,85.34,11200.0,85.5,85.51,85.33,85.34,11200.0
2005-03-21 14:30:00,85.34,85.48,85.33,85.42,18300.0,85.34,85.48,85.33,85.42,18300.0
2005-03-21 14:40:00,85.41,85.51,85.41,85.5,13800.0,85.41,85.51,85.41,85.5,13800.0
2005-03-21 14:50:00,85.5,85.5,85.34,85.38,7800.0,85.5,85.5,85.34,85.38,7800.0
2005-03-21 15:00:00,85.38,85.44,85.35,85.37,11700.0,85.38,85.44,85.35,85.37,11700.0
2005-03-21 15:10:00,85.36,85.47,85.32,85.34,13900.0,85.36,85.47,85.32,85.34,13900.0
2005-03-21 15:20:00,85.34,85.62,85.3,85.53,44600.0,85.34,85.62,85.3,85.53,44600.0
2005-03-21 15:30:00,85.52,85.56,85.44,85.46,44300.0,85.52,85.56,85.44,85.46,44300.0
2005-03-21 15:40:00,85.46,85.46,85.27,85.27,42100.0,85.46,85.46,85.27,85.27,42100.0
2005-03-21 15:50:00,85.26,85.26,85.09,85.15,81700.0,85.26,85.26,85.09,85.15,81700.0
2005-03-22 09:30:00,85.38,85.63,85.11,85.63,40600.0,85.38,85.63,85.11,85.63,40600.0
2005-03-22 09:40:00,85.44,85.48,85.07,85.07,20100.0,85.44,85.48,85.07,85.07,20100.0
2005-03-22 09:50:00,85.07,85.22,85.0,85.22,38900.0,85.07,85.22,85.0,85.22,38900.0
2005-03-22 10:00:00,85.26,85.56,85.25,85.56,29100.0,85.26,85.56,85.25,85.56,29100.0
2005-03-22 10:10:00,85.62,85.64,85.46,85.46,55600.0,85.62,85.64,85.46,85.46,55600.0
2005-03-22 10:20:00,85.47,85.54,85.44,85.46,47000.0,85.47,85.54,85.44,85.46,47000.0
2005-03-22 10:30:00,85.46,85.7,85.46,85.7,72300.0,85.46,85.7,85.46,85.7,72300.0
2005-03-22 10:40:00,85.7,85.73,85.62,85.67,49500.0,85.7,85.73,85.62,85.67,49500.0
2005-03-22 10:50:00,85.67,85.75,85.65,85.74,57000.0,85.67,85.75,85.65,85.74,57000.0
2005-03-22 11:00:00,85.74,85.74,85.62,85.62,25800.0,85.74,85.74,85.62,85.62,25800.0
2005-03-22 11:10:00,85.62,85.63,85.54,85.57,20400.0,85.62,85.63,85.54,85.57,20400.0
2005-03-22 11:20:00,85.57,85.6,85.53,85.59,14700.0,85.57,85.6,85.53,85.59,14700.0
2005-03-22 11:30:00,85.59,85.66,85.57,85.58,14400.0,85.59,85.66,85.57,85.58,14400.0
2005-03-22 11:40:00,85.58,85.59,85.54,85.57,8600.0,85.58,85.59,85.54,85.57,8600.0
2005-03-22 11:50:00,85.57,85.59,85.5,85.59,8600.0,85.57,85.59,85.5,85.59,8600.0
2005-03-22 12:00:00,85.57,85.61,85.57,85.6,8700.0,85.57,85.61,85.57,85.6,8700.0
2005-03-22 12:10:00,85.6,85.69,85.59,85.65,61900.0,85.6,85.69,85.59,85.65,61900.0
2005-03-22 12:20:00,85.64,85.65,85.62,85.64,6000.0,85.64,85.65,85.62,85.64,6000.0
2005-03-22 12:30:00,85.64,85.7,85.63,85.7,8400.0,85.64,85.7,85.63,85.7,8400.0
2005-03-22 12:40:00,85.69,85.71,85.69,85.69,13200.0,85.69,85.71,85.69,85.69,13200.0
2005-03-22 12:50:00,85.69,85.69,85.65,85.66,13000.0,85.69,85.69,85.65,85.66,13000.0
2005-03-22 13:00:00,85.66,85.67,85.56,85.6,12500.0,85.66,85.67,85.56,85.6,12500.0
2005-03-22 13:10:00,85.6,85.63,85.57,85.57,53700.0,85.6,85.63,85.57,85.57,53700.0
2005-03-22 13:20:00,85.57,85.61,85.57,85.59,9100.0,85.57,85.61,85.57,85.59,9100.0
2005-03-22 13:30:00,85.59,85.64,85.59,85.64,14800.0,85.59,85.64,85.59,85.64,14800.0
2005-03-22 13:40:00,85.63,85.69,85.62,85.69,21500.0,85.63,85.69,85.62,85.69,21500.0
2005-03-22 13:50:00,85.69,85.7,85.68,85.7,49100.0,85.69,85.7,85.68,85.7,49100.0
2005-03-22 14:00:00,85.7,85.73,85.68,85.72,9800.0,85.7,85.73,85.68,85.72,9800.0
2005-03-22 14:10:00,85.7,85.75,85.63,85.7,19000.0,85.7,85.75,85.63,85.7,19000.0
2005-03-22 14:20:00,85.7,85.7,85.46,85.51,41400.0,85.7,85.7,85.46,85.51,41400.0
2005-03-22 14:30:00,85.49,85.62,85.48,85.51,92000.0,85.49,85.62,85.48,85.51,92000.0
2005-03-22 14:40:00,85.49,85.51,85.36,85.43,31200.0,85.49,85.51,85.36,85.43,31200.0
2005-03-22 14:50:00,85.47,85.54,85.4,85.49,38900.0,85.47,85.54,85.4,85.49,38900.0
2005-03-22 15:00:00,85.48,85.48,85.33,85.33,27300.0,85.48,85.48,85.33,85.33,27300.0
2005-03-22 15:10:00,85.25,85.3,85.18,85.2,28800.0,85.25,85.3,85.18,85.2,28800.0
2005-03-22 15:20:00,85.2,85.22,85.13,85.22,19800.0,85.2,85.22,85.13,85.22,19800.0
2005-03-22 15:30:00,85.21,85.29,85.1,85.1,35500.0,85.21,85.29,85.1,85.1,35500.0
2005-03-22 15:40:00,85.09,85.1,85.02,85.07,53500.0,85.09,85.1,85.02,85.07,53500.0
2005-03-22 15:50:00,85.08,85.08,84.96,84.96,32400.0,85.08,85.08,84.96,84.96,32400.0
2005-03-23 09:30:00,84.53,84.8,84.53,84.68,16800.0,84.53,84.8,84.53,84.68,16800.0
2005-03-23 09:40:00,84.67,84.88,84.6,84.8,20200.0,84.67,84.88,84.6,84.8,20200.0
2005-03-23 09:50:00,84.84,84.9,84.68,84.9,10900.0,84.84,84.9,84.68,84.9,10900.0
2005-03-23 10:00:00,84.91,85.22,84.91,84.91,15600.0,84.91,85.22,84.91,84.91,15600.0
2005-03-23 10:10:00,84.91,84.98,84.85,84.95,11300.0,84.91,84.98,84.85,84.95,11300.0
2005-03-23 10:20:00,84.95,85.06,84.91,84.98,15300.0,84.95,85.06,84.91,84.98,15300.0
2005-03-23 10:30:00,84.96,85.06,84.94,85.0,23600.0,84.96,85.06,84.94,85.0,23600.0
2005-03-23 10:40:00,85.07,85.14,84.98,85.01,16000.0,85.07,85.14,84.98,85.01,16000.0
2005-03-23 10:50:00,84.98,85.17,84.98,85.01,15000.0,84.98,85.17,84.98,85.01,15000.0
2005-03-23 11:00:00,84.99,84.99,84.83,84.91,25100.0,84.99,84.99,84.83,84.91,25100.0
2005-03-23 11:10:00,84.95,85.03,84.95,85.03,11200.0,84.95,85.03,84.95,85.03,11200.0
2005-03-23 11:20:00,85.01,85.04,84.98,85.0,12700.0,85.01,85.04,84.98,85.0,12700.0
2005-03-23 11:30:00,85.01,85.03,84.98,85.0,15900.0,85.01,85.03,84.98,85.0,15900.0
2005-03-23 11:40:00,84.97,84.98,84.91,84.96,6900.0,84.97,84.98,84.91,84.96,6900.0
2005-03-23 11:50:00,84.96,85.05,84.92,85.01,30300.0,84.96,85.05,84.92,85.01,30300.0
2005-03-23 12:00:00,85.01,85.02,84.97,85.0,8200.0,85.01,85.02,84.97,85.0,8200.0
2005-03-23 12:10:00,85.03,85.17,84.99,84.99,9300.0,85.03,85.17,84.99,84.99,9300.0
2005-03-23 12:20:00,84.99,85.01,84.99,84.99,12400.0,84.99,85.01,84.99,84.99,12400.0
2005-03-23 12:30:00,84.99,85.05,84.99,85.0,6400.0,84.99,85.05,84.99,85.0,6400.0
2005-03-23 12:40:00,85.0,85.06,84.99,85.06,13100.0,85.0,85.06,84.99,85.06,13100.0
2005-03-23 12:50:00,85.06,85.12,85.04,85.1,18100.0,85.06,85.12,85.04,85.1,18100.0
2005-03-23 13:00:00,85.08,85.16,85.03,85.03,22500.0,85.08,85.16,85.03,85.03,22500.0
2005-03-23 13:10:00,85.02,85.03,84.99,85.01,22300.0,85.02,85.03,84.99,85.01,22300.0
2005-03-23 13:20:00,85.0,85.03,84.94,84.94,23500.0,85.0,85.03,84.94,84.94,23500.0
2005-03-23 13:30:00,84.92,84.93,84.86,84.88,7300.0,84.92,84.93,84.86,84.88,7300.0
2005-03-23 13:40:00,84.89,85.02,84.89,84.93,12400.0,84.89,85.02,84.89,84.93,12400.0
2005-03-23 13:50:00,84.94,84.94,84.86,84.93,12200.0,84.94,84.94,84.86,84.93,12200.0
2005-03-23 14:00:00,84.92,85.07,84.91,85.07,8500.0,84.92,85.07,84.91,85.07,8500.0
2005-03-23 14:10:00,85.06,85.06,84.94,84.94,9700.0,85.06,85.06,84.94,84.94,9700.0
2005-03-23 14:20:00,84.95,85.07,84.93,85.02,12000.0,84.95,85.07,84.93,85.02,12000.0
2005-03-23 14:30:00,85.02,85.07,85.0,85.03,9300.0,85.02,85.07,85.0,85.03,9300.0
2005-03-23 14:40:00,85.04,85.07,85.02,85.06,13300.0,85.04,85.07,85.02,85.06,13300.0
2005-03-23 14:50:00,85.07,85.19,85.05,85.09,9700.0,85.07,85.19,85.05,85.09,9700.0
2005-03-23 15:00:00,85.08,85.12,85.01,85.1,37400.0,85.08,85.12,85.01,85.1,37400.0
2005-03-23 15:10:00,85.1,85.28,85.1,85.13,20200.0,85.1,85.28,85.1,85.13,20200.0
2005-03-23 15:20:00,85.12,85.19,85.1,85.19,10100.0,85.12,85.19,85.1,85.19,10100.0
2005-03-23 15:30:00,85.19,85.19,85.13,85.13,14200.0,85.19,85.19,85.13,85.13,14200.0
2005-03-23 15:40:00,85.13,85.27,85.13,85.25,26900.0,85.13,85.27,85.13,85.25,26900.0
2005-03-23 15:50:00,85.24,85.25,85.1,85.1,31000.0,85.24,85.25,85.1,85.1,31000.0
2005-03-24 09:30:00,85.17,85.47,85.14,85.24,23800.0,85.17,85.47,85.14,85.24,23800.0
2005-03-24 09:40:00,85.24,85.24,84.99,85.0,38700.0,85.24,85.24,84.99,85.0,38700.0
2005-03-24 09:50:00,84.99,85.43,84.99,85.43,23200.0,84.99,85.43,84.99,85.43,23200.0
2005-03-24 10:00:00,85.43,85.61,85.43,85.5,16800.0,85.43,85.61,85.43,85.5,16800.0
2005-03-24 10:10:00,85.51,85.57,85.31,85.35,22900.0,85.51,85.57,85.31,85.35,22900.0
2005-03-24 10:20:00,85.34,85.37,85.31,85.35,20500.0,85.34,85.37,85.31,85.35,20500.0
2005-03-24 10:30:00,85.34,85.54,85.3,85.45,17400.0,85.34,85.54,85.3,85.45,17400.0
2005-03-24 10:40:00,85.43,85.5,85.43,85.43,17800.0,85.43,85.5,85.43,85.43,17800.0
2005-03-24 10:50:00,85.43,85.43,85.3,85.33,14600.0,85.43,85.43,85.3,85.33,14600.0
2005-03-24 11:00:00,85.3,85.41,85.21,85.22,37400.0,85.3,85.41,85.21,85.22,37400.0
2005-03-24 11:10:00,85.19,85.29,85.18,85.23,9600.0,85.19,85.29,85.18,85.23,9600.0
2005-03-24 11:20:00,85.23,85.38,85.23,85.38,20500.0,85.23,85.38,85.23,85.38,20500.0
2005-03-24 11:30:00,85.37,85.47,85.37,85.47,12800.0,85.37,85.47,85.37,85.47,12800.0
2005-03-24 11:40:00,85.47,85.49,85.35,85.41,27200.0,85.47,85.49,85.35,85.41,27200.0
2005-03-24 11:50:00,85.41,85.47,85.23,85.25,17400.0,85.41,85.47,85.23,85.25,17400.0
2005-03-24 12:00:00,85.23,85.33,85.18,85.3,17000.0,85.23,85.33,85.18,85.3,17000.0
2005-03-24 12:10:00,85.29,85.38,85.22,85.32,30300.0,85.29,85.38,85.22,85.32,30300.0
2005-03-24 12:20:00,85.32,85.32,85.23,85.24,16300.0,85.32,85.32,85.23,85.24,16300.0
2005-03-24 12:30:00,85.23,85.29,85.22,85.26,15400.0,85.23,85.29,85.22,85.26,15400.0
2005-03-24 12:40:00,85.3,85.32,85.26,85.28,27500.0,85.3,85.32,85.26,85.28,27500.0
2005-03-24 12:50:00,85.28,85.28,85.19,85.2,27800.0,85.28,85.28,85.19,85.2,27800.0
2005-03-24 13:00:00,85.19,85.25,85.17,85.17,7300.0,85.19,85.25,85.17,85.17,7300.0
2005-03-24 13:10:00,85.17,85.25,85.11,85.24,15800.0,85.17,85.25,85.11,85.24,15800.0
2005-03-24 13:20:00,85.24,85.26,85.22,85.23,14100.0,85.24,85.26,85.22,85.23,14100.0
2005-03-24 13:30:00,85.23,85.27,85.21,85.23,18300.0,85.23,85.27,85.21,85.23,18300.0
2005-03-24 13:40:00,85.23,85.24,85.17,85.18,6600.0,85.23,85.24,85.17,85.18,6600.0
2005-03-24 13:50:00,85.18,85.18,85.0,85.02,22900.0,85.18,85.18,85.0,85.02,22900.0
2005-03-24 14:00:00,85.02,85.03,84.94,85.01,19600.0,85.02,85.03,84.94,85.01,19600.0
2005-03-24 14:10:00,85.01,85.12,84.97,85.06,11500.0,85.01,85.12,84.97,85.06,11500.0
2005-03-24 14:20:00,85.07,85.2,85.05,85.19,8400.0,85.07,85.2,85.05,85.19,8400.0
2005-03-24 14:30:00,85.19,85.24,85.18,85.24,20300.0,85.19,85.24,85.18,85.24,20300.0
2005-03-24 14:40:00,85.23,85.24,85.15,85.19,31100.0,85.23,85.24,85.15,85.19,31100.0
2005-03-24 14:50:00,85.18,85.18,85.08,85.16,14900.0,85.18,85.18,85.08,85.16,14900.0
2005-03-24 15:00:00,85.16,85.16,84.96,85.02,17200.0,85.16,85.16,84.96,85.02,17200.0
2005-03-24 15:10:00,85.03,85.03,84.97,85.0,18900.0,85.03,85.03,84.97,85.0,18900.0
2005-03-24 15:20:00,84.99,85.13,84.96,85.11,20600.0,84.99,85.13,84.96,85.11,20600.0
2005-03-24 15:30:00,85.11,85.18,85.06,85.17,21900.0,85.11,85.18,85.06,85.17,21900.0
2005-03-24 15:40:00,85.17,85.19,85.08,85.08,15900.0,85.17,85.19,85.08,85.08,15900.0
2005-03-24 15:50:00,85.09,85.19,85.09,85.18,30400.0,85.09,85.19,85.09,85.18,30400.0
2005-03-28 09:30:00,85.18,85.21,84.56,85.21,43000.0,85.18,85.21,84.56,85.21,43000.0
2005-03-28 09:40:00,85.2,85.31,84.99,84.99,42300.0,85.2,85.31,84.99,84.99,42300.0
2005-03-28 09:50:00,84.95,85.0,84.65,84.95,34100.0,84.95,85.0,84.65,84.95,34100.0
2005-03-28 10:00:00,84.9,84.97,84.81,84.93,36400.0,84.9,84.97,84.81,84.93,36400.0
2005-03-28 10:10:00,84.93,84.93,84.7,84.71,31100.0,84.93,84.93,84.7,84.71,31100.0
2005-03-28 10:20:00,84.69,84.83,84.55,84.55,34200.0,84.69,84.83,84.55,84.55,34200.0
2005-03-28 10:30:00,84.55,84.8,84.55,84.78,41800.0,84.55,84.8,84.55,84.78,41800.0
2005-03-28 10:40:00,84.79,84.99,84.75,84.95,22500.0,84.79,84.99,84.75,84.95,22500.0
2005-03-28 10:50:00,84.95,85.05,84.92,85.01,25800.0,84.95,85.05,84.92,85.01,25800.0
2005-03-28 11:00:00,84.98,85.15,84.97,85.0,27800.0,84.98,85.15,84.97,85.0,27800.0
2005-03-28 11:10:00,84.98,85.02,84.94,85.01,15500.0,84.98,85.02,84.94,85.01,15500.0
2005-03-28 11:20:00,85.01,85.2,85.01,85.1,21900.0,85.01,85.2,85.01,85.1,21900.0
2005-03-28 11:30:00,85.1,85.21,85.1,85.19,27500.0,85.1,85.21,85.1,85.19,27500.0
2005-03-28 11:40:00,85.19,85.19,85.07,85.11,18000.0,85.19,85.19,85.07,85.11,18000.0
2005-03-28 11:50:00,85.13,85.13,85.09,85.12,17000.0,85.13,85.13,85.09,85.12,17000.0
2005-03-28 12:00:00,85.13,85.17,85.05,85.05,7600.0,85.13,85.17,85.05,85.05,7600.0
2005-03-28 12:10:00,85.05,85.05,84.98,84.99,25400.0,85.05,85.05,84.98,84.99,25400.0
2005-03-28 12:20:00,84.97,85.01,84.97,84.99,26900.0,84.97,85.01,84.97,84.99,26900.0
2005-03-28 12:30:00,84.98,85.05,84.98,85.02,19300.0,84.98,85.05,84.98,85.02,19300.0
2005-03-28 12:40:00,85.03,85.03,84.94,84.99,18400.0,85.03,85.03,84.94,84.99,18400.0
2005-03-28 12:50:00,84.99,84.99,84.86,84.88,13400.0,84.99,84.99,84.86,84.88,13400.0
2005-03-28 13:00:00,84.91,85.0,84.88,84.98,12100.0,84.91,85.0,84.88,84.98,12100.0
2005-03-28 13:10:00,85.01,85.05,84.9,85.04,14400.0,85.01,85.05,84.9,85.04,14400.0
2005-03-28 13:20:00,85.0,85.0,84.88,84.95,20800.0,85.0,85.0,84.88,84.95,20800.0
2005-03-28 13:30:00,84.96,85.1,84.95,85.05,17200.0,84.96,85.1,84.95,85.05,17200.0
2005-03-28 13:40:00,85.05,85.05,84.82,84.84,20700.0,85.05,85.05,84.82,84.84,20700.0
2005-03-28 13:50:00,84.85,85.03,84.85,85.03,8300.0,84.85,85.03,84.85,85.03,8300.0
2005-03-28 14:00:00,85.05,85.1,85.03,85.08,11900.0,85.05,85.1,85.03,85.08,11900.0
2005-03-28 14:10:00,85.1,85.11,85.06,85.09,10100.0,85.1,85.11,85.06,85.09,10100.0
2005-03-28 14:20:00,85.09,85.3,85.09,85.3,31800.0,85.09,85.3,85.09,85.3,31800.0
2005-03-28 14:30:00,85.3,85.46,85.27,85.46,36300.0,85.3,85.46,85.27,85.46,36300.0
2005-03-28 14:40:00,85.42,85.49,85.38,85.45,23100.0,85.42,85.49,85.38,85.45,23100.0
2005-03-28 14:50:00,85.45,85.49,85.4,85.42,29800.0,85.45,85.49,85.4,85.42,29800.0
2005-03-28 15:00:00,85.42,85.44,85.25,85.25,37000.0,85.42,85.44,85.25,85.25,37000.0
2005-03-28 15:10:00,85.24,85.39,85.2,85.39,41200.0,85.24,85.39,85.2,85.39,41200.0
2005-03-28 15:20:00,85.39,85.42,85.3,85.34,25900.0,85.39,85.42,85.3,85.34,25900.0
2005-03-28 15:30:00,85.33,85.35,85.3,85.33,35800.0,85.33,85.35,85.3,85.33,35800.0
2005-03-28 15:40:00,85.33,85.35,85.25,85.26,31700.0,85.33,85.35,85.25,85.26,31700.0
2005-03-28 15:50:00,85.26,85.29,85.11,85.13,32000.0,85.26,85.29,85.11,85.13,32000.0
2005-03-29 09:30:00,84.75,84.85,84.44,84.75,21400.0,84.75,84.85,84.44,84.75,21400.0
2005-03-29 09:40:00,84.7,84.76,84.35,84.4,46300.0,84.7,84.76,84.35,84.4,46300.0
2005-03-29 09:50:00,84.4,84.48,84.25,84.3,36700.0,84.4,84.48,84.25,84.3,36700.0
2005-03-29 10:00:00,84.32,84.35,83.67,84.18,74800.0,84.32,84.35,83.67,84.18,74800.0
2005-03-29 10:10:00,84.22,84.52,84.02,84.16,32400.0,84.22,84.52,84.02,84.16,32400.0
2005-03-29 10:20:00,84.1,84.38,84.1,84.25,40900.0,84.1,84.38,84.1,84.25,40900.0
2005-03-29 10:30:00,84.26,84.37,84.1,84.36,55400.0,84.26,84.37,84.1,84.36,55400.0
2005-03-29 10:40:00,84.39,84.5,84.34,84.5,30500.0,84.39,84.5,84.34,84.5,30500.0
2005-03-29 10:50:00,84.5,84.58,84.28,84.34,37400.0,84.5,84.58,84.28,84.34,37400.0
2005-03-29 11:00:00,84.34,84.53,84.32,84.52,24800.0,84.34,84.53,84.32,84.52,24800.0
2005-03-29 11:10:00,84.52,84.66,84.4,84.66,25900.0,84.52,84.66,84.4,84.66,25900.0
2005-03-29 11:20:00,84.64,84.64,84.45,84.49,46600.0,84.64,84.64,84.45,84.49,46600.0
2005-03-29 11:30:00,84.45,84.5,84.4,84.5,16400.0,84.45,84.5,84.4,84.5,16400.0
2005-03-29 11:40:00,84.5,84.5,84.3,84.46,16000.0,84.5,84.5,84.3,84.46,16000.0
2005-03-29 11:50:00,84.44,84.44,84.37,84.38,47900.0,84.44,84.44,84.37,84.38,47900.0
2005-03-29 12:00:00,84.38,84.46,84.35,84.41,30800.0,84.38,84.46,84.35,84.41,30800.0
2005-03-29 12:10:00,84.4,84.44,84.35,84.42,18700.0,84.4,84.44,84.35,84.42,18700.0
2005-03-29 12:20:00,84.42,84.43,84.37,84.4,6700.0,84.42,84.43,84.37,84.4,6700.0
2005-03-29 12:30:00,84.42,84.47,84.38,84.45,11300.0,84.42,84.47,84.38,84.45,11300.0
2005-03-29 12:40:00,84.46,84.59,84.46,84.58,23900.0,84.46,84.59,84.46,84.58,23900.0
2005-03-29 12:50:00,84.6,84.64,84.55,84.6,19200.0,84.6,84.64,84.55,84.6,19200.0
2005-03-29 13:00:00,84.6,84.65,84.56,84.56,21200.0,84.6,84.65,84.56,84.56,21200.0
2005-03-29 13:10:00,84.55,84.56,84.28,84.3,22800.0,84.55,84.56,84.28,84.3,22800.0
2005-03-29 13:20:00,84.29,84.32,84.15,84.22,27700.0,84.29,84.32,84.15,84.22,27700.0
2005-03-29 13:30:00,84.2,84.28,84.19,84.28,15100.0,84.2,84.28,84.19,84.28,15100.0
2005-03-29 13:40:00,84.27,84.42,84.2,84.38,29600.0,84.27,84.42,84.2,84.38,29600.0
2005-03-29 13:50:00,84.37,84.37,84.19,84.19,26100.0,84.37,84.37,84.19,84.19,26100.0
2005-03-29 14:00:00,84.18,84.18,83.96,83.97,44900.0,84.18,84.18,83.96,83.97,44900.0
2005-03-29 14:10:00,83.97,84.1,83.95,84.04,37100.0,83.97,84.1,83.95,84.04,37100.0
2005-03-29 14:20:00,84.04,84.17,84.0,84.15,32000.0,84.04,84.17,84.0,84.15,32000.0
2005-03-29 14:30:00,84.13,84.17,84.07,84.12,60900.0,84.13,84.17,84.07,84.12,60900.0
2005-03-29 14:40:00,84.12,84.16,84.09,84.15,17600.0,84.12,84.16,84.09,84.15,17600.0
2005-03-29 14:50:00,84.15,84.16,84.09,84.14,25800.0,84.15,84.16,84.09,84.14,25800.0
2005-03-29 15:00:00,84.13,84.13,84.02,84.09,29500.0,84.13,84.13,84.02,84.09,29500.0
2005-03-29 15:10:00,84.12,84.15,84.0,84.07,47200.0,84.12,84.15,84.0,84.07,47200.0
2005-03-29 15:20:00,84.08,84.11,83.96,84.0,53200.0,84.08,84.11,83.96,84.0,53200.0
2005-03-29 15:30:00,84.0,84.0,83.95,83.97,55500.0,84.0,84.0,83.95,83.97,55500.0
2005-03-29 15:40:00,83.97,84.0,83.76,83.76,42100.0,83.97,84.0,83.76,83.76,42100.0
2005-03-29 15:50:00,83.8,83.91,83.76,83.78,58500.0,83.8,83.91,83.76,83.78,58500.0
2005-03-30 09:30:00,83.89,83.89,83.6,83.89,37100.0,83.89,83.89,83.6,83.89,37100.0
2005-03-30 09:40:00,83.89,83.9,83.69,83.9,71100.0,83.89,83.9,83.69,83.9,71100.0
2005-03-30 09:50:00,83.9,84.11,83.9,84.11,42300.0,83.9,84.11,83.9,84.11,42300.0
2005-03-30 10:00:00,84.18,84.2,84.05,84.17,45100.0,84.18,84.2,84.05,84.17,45100.0
2005-03-30 10:10:00,84.18,84.27,84.17,84.26,25200.0,84.18,84.27,84.17,84.26,25200.0
2005-03-30 10:20:00,84.26,84.28,84.18,84.27,20900.0,84.26,84.28,84.18,84.27,20900.0
2005-03-30 10:30:00,84.23,84.23,84.05,84.17,45700.0,84.23,84.23,84.05,84.17,45700.0
2005-03-30 10:40:00,84.17,84.18,83.93,84.14,58600.0,84.17,84.18,83.93,84.14,58600.0
2005-03-30 10:50:00,84.15,84.23,84.15,84.21,31400.0,84.15,84.23,84.15,84.21,31400.0
2005-03-30 11:00:00,84.21,84.22,84.15,84.17,54100.0,84.21,84.22,84.15,84.17,54100.0
2005-03-30 11:10:00,84.18,84.2,84.11,84.12,23000.0,84.18,84.2,84.11,84.12,23000.0
2005-03-30 11:20:00,84.12,84.16,83.95,84.0,32500.0,84.12,84.16,83.95,84.0,32500.0
2005-03-30 11:30:00,84.0,84.19,83.99,84.19,26800.0,84.0,84.19,83.99,84.19,26800.0
2005-03-30 11:40:00,84.19,84.25,84.19,84.21,13300.0,84.19,84.25,84.19,84.21,13300.0
2005-03-30 11:50:00,84.21,84.24,84.21,84.24,69800.0,84.21,84.24,84.21,84.24,69800.0
2005-03-30 12:00:00,84.23,84.26,84.18,84.24,49000.0,84.23,84.26,84.18,84.24,49000.0
2005-03-30 12:10:00,84.22,84.24,84.19,84.23,11100.0,84.22,84.24,84.19,84.23,11100.0
2005-03-30 12:20:00,84.23,84.23,84.19,84.2,15600.0,84.23,84.23,84.19,84.2,15600.0
2005-03-30 12:30:00,84.2,84.2,84.17,84.18,11800.0,84.2,84.2,84.17,84.18,11800.0
2005-03-30 12:40:00,84.18,84.21,84.18,84.2,18800.0,84.18,84.21,84.18,84.2,18800.0
2005-03-30 12:50:00,84.2,84.27,84.18,84.25,34700.0,84.2,84.27,84.18,84.25,34700.0
2005-03-30 13:00:00,84.24,84.25,84.18,84.22,16500.0,84.24,84.25,84.18,84.22,16500.0
2005-03-30 13:10:00,84.23,84.23,84.16,84.18,24500.0,84.23,84.23,84.16,84.18,24500.0
2005-03-30 13:20:00,84.19,84.23,84.19,84.2,9900.0,84.19,84.23,84.19,84.2,9900.0
2005-03-30 13:30:00,84.22,84.23,84.17,84.21,15400.0,84.22,84.23,84.17,84.21,15400.0
2005-03-30 13:40:00,84.22,84.24,84.16,84.22,27100.0,84.22,84.24,84.16,84.22,27100.0
2005-03-30 13:50:00,84.22,84.26,84.22,84.26,112000.0,84.22,84.26,84.22,84.26,112000.0
2005-03-30 14:00:00,84.24,84.42,84.24,84.42,14600.0,84.24,84.42,84.24,84.42,14600.0
2005-03-30 14:10:00,84.43,84.46,84.32,84.35,11500.0,84.43,84.46,84.32,84.35,11500.0
2005-03-30 14:20:00,84.36,84.38,84.28,84.28,18900.0,84.36,84.38,84.28,84.28,18900.0
2005-03-30 14:30:00,84.31,84.47,84.31,84.42,14100.0,84.31,84.47,84.31,84.42,14100.0
2005-03-30 14:40:00,84.38,84.38,84.23,84.32,21400.0,84.38,84.38,84.23,84.32,21400.0
2005-03-30 14:50:00,84.32,84.42,84.32,84.37,17000.0,84.32,84.42,84.32,84.37,17000.0
2005-03-30 15:00:00,84.37,84.63,84.36,84.6,45200.0,84.37,84.63,84.36,84.6,45200.0
2005-03-30 15:10:00,84.6,84.67,84.57,84.66,20100.0,84.6,84.67,84.57,84.66,20100.0
2005-03-30 15:20:00,84.66,84.71,84.66,84.69,13700.0,84.66,84.71,84.66,84.69,13700.0
2005-03-30 15:30:00,84.7,84.76,84.59,84.74,21200.0,84.7,84.76,84.59,84.74,21200.0
2005-03-30 15:40:00,84.75,85.04,84.75,84.9,49900.0,84.75,85.04,84.75,84.9,49900.0
2005-03-30 15:50:00,84.88,84.92,84.75,84.83,34700.0,84.88,84.92,84.75,84.83,34700.0
2005-03-31 09:30:00,85.0,85.62,84.99,85.02,47200.0,85.0,85.62,84.99,85.02,47200.0
2005-03-31 09:40:00,85.02,85.46,85.02,85.36,27600.0,85.02,85.46,85.02,85.36,27600.0
2005-03-31 09:50:00,85.37,85.53,85.2,85.5,53600.0,85.37,85.53,85.2,85.5,53600.0
2005-03-31 10:00:00,85.49,85.49,85.17,85.22,20000.0,85.49,85.49,85.17,85.22,20000.0
2005-03-31 10:10:00,85.19,85.4,85.13,85.37,11800.0,85.19,85.4,85.13,85.37,11800.0
2005-03-31 10:20:00,85.4,85.51,85.38,85.41,8200.0,85.4,85.51,85.38,85.41,8200.0
2005-03-31 10:30:00,85.42,85.49,85.31,85.41,9500.0,85.42,85.49,85.31,85.41,9500.0
2005-03-31 10:40:00,85.4,85.42,85.3,85.41,16700.0,85.4,85.42,85.3,85.41,16700.0
2005-03-31 10:50:00,85.38,85.41,85.32,85.38,7800.0,85.38,85.41,85.32,85.38,7800.0
2005-03-31 11:00:00,85.39,85.47,85.33,85.47,16100.0,85.39,85.47,85.33,85.47,16100.0
2005-03-31 11:10:00,85.46,85.56,85.4,85.56,14000.0,85.46,85.56,85.4,85.56,14000.0
2005-03-31 11:20:00,85.56,85.95,85.56,85.94,27100.0,85.56,85.95,85.56,85.94,27100.0
2005-03-31 11:30:00,85.95,85.96,85.74,85.74,19500.0,85.95,85.96,85.74,85.74,19500.0
2005-03-31 11:40:00,85.71,85.78,85.55,85.57,8500.0,85.71,85.78,85.55,85.57,8500.0
2005-03-31 11:50:00,85.57,85.65,85.52,85.65,3700.0,85.57,85.65,85.52,85.65,3700.0
2005-03-31 12:00:00,85.65,85.65,85.48,85.48,4300.0,85.65,85.65,85.48,85.48,4300.0
2005-03-31 12:10:00,85.48,85.53,85.33,85.34,17100.0,85.48,85.53,85.33,85.34,17100.0
2005-03-31 12:20:00,85.31,85.42,85.31,85.39,11400.0,85.31,85.42,85.31,85.39,11400.0
2005-03-31 12:30:00,85.38,85.4,85.32,85.35,14100.0,85.38,85.4,85.32,85.35,14100.0
2005-03-31 12:40:00,85.36,85.39,85.25,85.39,4300.0,85.36,85.39,85.25,85.39,4300.0
2005-03-31 12:50:00,85.39,85.5,85.38,85.5,8400.0,85.39,85.5,85.38,85.5,8400.0
2005-03-31 13:00:00,85.45,85.54,85.45,85.52,6500.0,85.45,85.54,85.45,85.52,6500.0
2005-03-31 13:10:00,85.54,85.64,85.54,85.58,4800.0,85.54,85.64,85.54,85.58,4800.0
2005-03-31 13:20:00,85.59,85.59,85.54,85.56,6100.0,85.59,85.59,85.54,85.56,6100.0
2005-03-31 13:30:00,85.57,85.62,85.53,85.6,13400.0,85.57,85.62,85.53,85.6,13400.0
2005-03-31 13:40:00,85.61,85.71,85.61,85.69,13400.0,85.61,85.71,85.61,85.69,13400.0
2005-03-31 13:50:00,85.69,85.71,85.67,85.68,17100.0,85.69,85.71,85.67,85.68,17100.0
2005-03-31 14:00:00,85.7,85.72,85.69,85.72,19000.0,85.7,85.72,85.69,85.72,19000.0
2005-03-31 14:10:00,85.73,85.75,85.69,85.72,28400.0,85.73,85.75,85.69,85.72,28400.0
2005-03-31 14:20:00,85.71,85.73,85.66,85.72,11900.0,85.71,85.73,85.66,85.72,11900.0
2005-03-31 14:30:00,85.71,85.9,85.71,85.89,20600.0,85.71,85.9,85.71,85.89,20600.0
2005-03-31 14:40:00,85.85,86.12,85.85,86.11,24800.0,85.85,86.12,85.85,86.11,24800.0
2005-03-31 14:50:00,86.14,86.19,86.09,86.09,36000.0,86.14,86.19,86.09,86.09,36000.0
2005-03-31 15:00:00,86.09,86.09,86.0,86.05,30200.0,86.09,86.09,86.0,86.05,30200.0
2005-03-31 15:10:00,86.05,86.21,85.89,86.0,30900.0,86.05,86.21,85.89,86.0,30900.0
2005-03-31 15:20:00,86.02,86.19,86.0,86.15,45400.0,86.02,86.19,86.0,86.15,45400.0
2005-03-31 15:30:00,86.15,86.15,85.85,85.96,56400.0,86.15,86.15,85.85,85.96,56400.0
2005-03-31 15:40:00,85.96,86.0,85.91,85.93,36700.0,85.96,86.0,85.91,85.93,36700.0
2005-03-31 15:50:00,85.93,85.94,85.7,85.7,56900.0,85.93,85.94,85.7,85.7,56900.0
2005-04-01 09:30:00,85.78,86.48,85.78,86.22,38400.0,85.78,86.48,85.78,86.22,38400.0
2005-04-01 09:40:00,86.26,86.39,86.1,86.1,58500.0,86.26,86.39,86.1,86.1,58500.0
2005-04-01 09:50:00,86.1,86.1,85.89,85.94,34400.0,86.1,86.1,85.89,85.94,34400.0
2005-04-01 10:00:00,85.94,85.94,85.47,85.48,46300.0,85.94,85.94,85.47,85.48,46300.0
2005-04-01 10:10:00,85.48,85.72,85.38,85.39,63000.0,85.48,85.72,85.38,85.39,63000.0
2005-04-01 10:20:00,85.52,85.52,85.07,85.18,27400.0,85.52,85.52,85.07,85.18,27400.0
2005-04-01 10:30:00,85.24,85.24,85.09,85.17,20500.0,85.24,85.24,85.09,85.17,20500.0
2005-04-01 10:40:00,85.18,85.44,85.16,85.29,18000.0,85.18,85.44,85.16,85.29,18000.0
2005-04-01 10:50:00,85.28,85.37,85.14,85.2,34100.0,85.28,85.37,85.14,85.2,34100.0
2005-04-01 11:00:00,85.2,85.2,85.06,85.11,14700.0,85.2,85.2,85.06,85.11,14700.0
2005-04-01 11:10:00,85.11,85.21,85.09,85.14,16700.0,85.11,85.21,85.09,85.14,16700.0
2005-04-01 11:20:00,85.11,85.13,85.07,85.13,11100.0,85.11,85.13,85.07,85.13,11100.0
2005-04-01 11:30:00,85.13,85.35,85.13,85.28,24300.0,85.13,85.35,85.13,85.28,24300.0
2005-04-01 11:40:00,85.28,85.32,85.13,85.14,12500.0,85.28,85.32,85.13,85.14,12500.0
2005-04-01 11:50:00,85.13,85.23,85.13,85.22,16000.0,85.13,85.23,85.13,85.22,16000.0
2005-04-01 12:00:00,85.21,85.38,85.21,85.37,19100.0,85.21,85.38,85.21,85.37,19100.0
2005-04-01 12:10:00,85.37,85.45,85.37,85.43,39600.0,85.37,85.45,85.37,85.43,39600.0
2005-04-01 12:20:00,85.43,85.45,85.24,85.25,22800.0,85.43,85.45,85.24,85.25,22800.0
2005-04-01 12:30:00,85.21,85.22,85.11,85.11,13700.0,85.21,85.22,85.11,85.11,13700.0
2005-04-01 12:40:00,85.11,85.23,85.1,85.21,25400.0,85.11,85.23,85.1,85.21,25400.0
2005-04-01 12:50:00,85.22,85.22,85.2,85.21,23300.0,85.22,85.22,85.2,85.21,23300.0
2005-04-01 13:00:00,85.2,85.24,85.19,85.19,15100.0,85.2,85.24,85.19,85.19,15100.0
2005-04-01 13:10:00,85.17,85.17,85.1,85.1,13800.0,85.17,85.17,85.1,85.1,13800.0
2005-04-01 13:20:00,85.11,85.13,85.02,85.02,30300.0,85.11,85.13,85.02,85.02,30300.0
2005-04-01 13:30:00,85.01,85.01,84.6,84.75,29000.0,85.01,85.01,84.6,84.75,29000.0
2005-04-01 13:40:00,84.75,84.76,84.6,84.61,17500.0,84.75,84.76,84.6,84.61,17500.0
2005-04-01 13:50:00,84.59,84.61,84.38,84.41,20300.0,84.59,84.61,84.38,84.41,20300.0
2005-04-01 14:00:00,84.42,84.49,84.29,84.32,45700.0,84.42,84.49,84.29,84.32,45700.0
2005-04-01 14:10:00,84.28,84.81,84.28,84.8,27400.0,84.28,84.81,84.28,84.8,27400.0
2005-04-01 14:20:00,84.81,84.91,84.72,84.73,14900.0,84.81,84.91,84.72,84.73,14900.0
2005-04-01 14:30:00,84.68,84.96,84.68,84.74,17700.0,84.68,84.96,84.68,84.74,17700.0
2005-04-01 14:40:00,84.74,84.75,84.59,84.61,19700.0,84.74,84.75,84.59,84.61,19700.0
2005-04-01 14:50:00,84.61,84.75,84.61,84.72,14800.0,84.61,84.75,84.61,84.72,14800.0
2005-04-01 15:00:00,84.72,84.74,84.7,84.72,20000.0,84.72,84.74,84.7,84.72,20000.0
2005-04-01 15:10:00,84.71,85.02,84.71,84.95,16700.0,84.71,85.02,84.71,84.95,16700.0
2005-04-01 15:20:00,84.95,84.95,84.85,84.9,25900.0,84.95,84.95,84.85,84.9,25900.0
2005-04-01 15:30:00,84.89,85.1,84.89,85.0,15900.0,84.89,85.1,84.89,85.0,15900.0
2005-04-01 15:40:00,85.0,85.14,84.98,85.13,28000.0,85.0,85.14,84.98,85.13,28000.0
2005-04-01 15:50:00,85.16,85.17,84.95,85.04,40500.0,85.16,85.17,84.95,85.04,40500.0
2005-04-04 09:30:00,84.96,85.25,84.96,85.17,11200.0,84.96,85.25,84.96,85.17,11200.0
2005-04-04 09:40:00,85.17,85.35,85.12,85.16,20200.0,85.17,85.35,85.12,85.16,20200.0
2005-04-04 09:50:00,85.13,85.2,84.89,85.02,15700.0,85.13,85.2,84.89,85.02,15700.0
2005-04-04 10:00:00,85.05,85.12,85.0,85.0,8600.0,85.05,85.12,85.0,85.0,8600.0
2005-04-04 10:10:00,84.95,85.0,84.85,84.85,6300.0,84.95,85.0,84.85,84.85,6300.0
2005-04-04 10:20:00,84.85,84.88,84.69,84.88,11200.0,84.85,84.88,84.69,84.88,11200.0
2005-04-04 10:30:00,84.87,85.09,84.86,85.01,18900.0,84.87,85.09,84.86,85.01,18900.0
2005-04-04 10:40:00,84.98,85.03,84.98,85.03,6600.0,84.98,85.03,84.98,85.03,6600.0
2005-04-04 10:50:00,85.02,85.05,85.02,85.04,16300.0,85.02,85.05,85.02,85.04,16300.0
2005-04-04 11:00:00,85.05,85.09,85.02,85.07,28800.0,85.05,85.09,85.02,85.07,28800.0
2005-04-04 11:10:00,85.1,85.14,85.05,85.1,15200.0,85.1,85.14,85.05,85.1,15200.0
2005-04-04 11:20:00,85.1,85.17,85.08,85.12,19800.0,85.1,85.17,85.08,85.12,19800.0
2005-04-04 11:30:00,85.12,85.16,85.08,85.1,10400.0,85.12,85.16,85.08,85.1,10400.0
2005-04-04 11:40:00,85.09,85.12,85.07,85.09,12400.0,85.09,85.12,85.07,85.09,12400.0
2005-04-04 11:50:00,85.09,85.09,84.8,84.8,18700.0,85.09,85.09,84.8,84.8,18700.0
2005-04-04 12:00:00,84.79,84.8,84.69,84.69,4600.0,84.79,84.8,84.69,84.69,4600.0
2005-04-04 12:10:00,84.65,84.73,84.65,84.72,6800.0,84.65,84.73,84.65,84.72,6800.0
2005-04-04 12:20:00,84.72,84.72,84.5,84.61,6700.0,84.72,84.72,84.5,84.61,6700.0
2005-04-04 12:30:00,84.59,84.69,84.56,84.64,7900.0,84.59,84.69,84.56,84.64,7900.0
2005-04-04 12:40:00,84.63,84.75,84.57,84.75,13700.0,84.63,84.75,84.57,84.75,13700.0
2005-04-04 12:50:00,84.76,84.86,84.71,84.78,11300.0,84.76,84.86,84.71,84.78,11300.0
2005-04-04 13:00:00,84.77,84.8,84.67,84.78,8700.0,84.77,84.8,84.67,84.78,8700.0
2005-04-04 13:10:00,84.74,84.78,84.67,84.73,10300.0,84.74,84.78,84.67,84.73,10300.0
2005-04-04 13:20:00,84.69,84.73,84.68,84.72,5800.0,84.69,84.73,84.68,84.72,5800.0
2005-04-04 13:30:00,84.73,84.87,84.72,84.79,8300.0,84.73,84.87,84.72,84.79,8300.0
2005-04-04 13:40:00,84.78,84.78,84.61,84.61,4800.0,84.78,84.78,84.61,84.61,4800.0
2005-04-04 13:50:00,84.62,84.8,84.62,84.8,4800.0,84.62,84.8,84.62,84.8,4800.0
2005-04-04 14:00:00,84.83,84.91,84.83,84.91,17000.0,84.83,84.91,84.83,84.91,17000.0
2005-04-04 14:10:00,84.9,84.95,84.88,84.94,7000.0,84.9,84.95,84.88,84.94,7000.0
2005-04-04 14:20:00,84.94,85.12,84.9,85.12,5700.0,84.94,85.12,84.9,85.12,5700.0
2005-04-04 14:30:00,85.16,85.28,85.16,85.28,10500.0,85.16,85.28,85.16,85.28,10500.0
2005-04-04 14:40:00,85.26,85.35,85.2,85.3,8800.0,85.26,85.35,85.2,85.3,8800.0
2005-04-04 14:50:00,85.29,85.35,85.25,85.35,9900.0,85.29,85.35,85.25,85.35,9900.0
2005-04-04 15:00:00,85.35,85.39,85.34,85.39,14700.0,85.35,85.39,85.34,85.39,14700.0
2005-04-04 15:10:00,85.39,85.51,85.32,85.49,10700.0,85.39,85.51,85.32,85.49,10700.0
2005-04-04 15:20:00,85.45,85.56,85.42,85.51,17700.0,85.45,85.56,85.42,85.51,17700.0
2005-04-04 15:30:00,85.51,85.55,85.47,85.53,16300.0,85.51,85.55,85.47,85.53,16300.0
2005-04-04 15:40:00,85.52,85.58,85.37,85.41,18700.0,85.52,85.58,85.37,85.41,18700.0
2005-04-04 15:50:00,85.41,85.43,85.2,85.33,20600.0,85.41,85.43,85.2,85.33,20600.0
2005-04-05 09:30:00,85.62,86.13,85.62,86.13,22400.0,85.62,86.13,85.62,86.13,22400.0
2005-04-05 09:40:00,86.2,86.9,86.2,86.8,35300.0,86.2,86.9,86.2,86.8,35300.0
2005-04-05 09:50:00,86.9,87.96,86.9,87.94,68600.0,86.9,87.96,86.9,87.94,68600.0
2005-04-05 10:00:00,87.98,88.55,87.45,87.45,70200.0,87.98,88.55,87.45,87.45,70200.0
2005-04-05 10:10:00,87.46,87.75,87.38,87.48,23200.0,87.46,87.75,87.38,87.48,23200.0
2005-04-05 10:20:00,87.48,87.48,86.5,86.65,34900.0,87.48,87.48,86.5,86.65,34900.0
2005-04-05 10:30:00,86.65,87.18,86.65,87.05,35300.0,86.65,87.18,86.65,87.05,35300.0
2005-04-05 10:40:00,87.12,87.37,87.08,87.21,20300.0,87.12,87.37,87.08,87.21,20300.0
2005-04-05 10:50:00,87.14,87.21,87.03,87.19,18900.0,87.14,87.21,87.03,87.19,18900.0
2005-04-05 11:00:00,87.15,87.2,87.08,87.12,11300.0,87.15,87.2,87.08,87.12,11300.0
2005-04-05 11:10:00,87.09,87.17,87.09,87.16,13800.0,87.09,87.17,87.09,87.16,13800.0
2005-04-05 11:20:00,87.16,87.17,86.94,86.97,21000.0,87.16,87.17,86.94,86.97,21000.0
2005-04-05 11:30:00,87.0,87.08,86.99,87.06,38800.0,87.0,87.08,86.99,87.06,38800.0
2005-04-05 11:40:00,87.06,87.09,86.95,86.95,11600.0,87.06,87.09,86.95,86.95,11600.0
2005-04-05 11:50:00,86.95,87.06,86.84,86.84,14100.0,86.95,87.06,86.84,86.84,14100.0
2005-04-05 12:00:00,86.81,86.99,86.8,86.99,8000.0,86.81,86.99,86.8,86.99,8000.0
2005-04-05 12:10:00,86.99,87.05,86.97,86.99,8100.0,86.99,87.05,86.97,86.99,8100.0
2005-04-05 12:20:00,86.99,87.05,86.96,86.96,18700.0,86.99,87.05,86.96,86.96,18700.0
2005-04-05 12:30:00,86.97,86.97,86.9,86.94,6800.0,86.97,86.97,86.9,86.94,6800.0
2005-04-05 12:40:00,86.95,86.96,86.9,86.91,11300.0,86.95,86.96,86.9,86.91,11300.0
2005-04-05 12:50:00,86.89,86.9,86.85,86.85,8500.0,86.89,86.9,86.85,86.85,8500.0
2005-04-05 13:00:00,86.85,87.05,86.85,87.02,19600.0,86.85,87.05,86.85,87.02,19600.0
2005-04-05 13:10:00,87.03,87.1,86.98,87.08,18900.0,87.03,87.1,86.98,87.08,18900.0
2005-04-05 13:20:00,87.08,87.3,87.0,87.05,12400.0,87.08,87.3,87.0,87.05,12400.0
2005-04-05 13:30:00,87.05,87.22,87.05,87.15,11100.0,87.05,87.22,87.05,87.15,11100.0
2005-04-05 13:40:00,87.16,87.22,87.08,87.22,18200.0,87.16,87.22,87.08,87.22,18200.0
2005-04-05 13:50:00,87.22,87.23,87.1,87.15,13700.0,87.22,87.23,87.1,87.15,13700.0
2005-04-05 14:00:00,87.14,87.19,87.04,87.06,14600.0,87.14,87.19,87.04,87.06,14600.0
2005-04-05 14:10:00,87.07,87.12,86.58,86.7,24300.0,87.07,87.12,86.58,86.7,24300.0
2005-04-05 14:20:00,86.71,86.97,86.7,86.97,9400.0,86.71,86.97,86.7,86.97,9400.0
2005-04-05 14:30:00,86.99,86.99,86.88,86.92,10800.0,86.99,86.99,86.88,86.92,10800.0
2005-04-05 14:40:00,86.94,87.06,86.94,87.02,13100.0,86.94,87.06,86.94,87.02,13100.0
2005-04-05 14:50:00,87.02,87.18,87.01,87.01,16800.0,87.02,87.18,87.01,87.01,16800.0
2005-04-05 15:00:00,87.06,87.1,87.03,87.07,7100.0,87.06,87.1,87.03,87.07,7100.0
2005-04-05 15:10:00,87.11,87.17,87.11,87.14,10400.0,87.11,87.17,87.11,87.14,10400.0
2005-04-05 15:20:00,87.14,87.23,87.13,87.23,20700.0,87.14,87.23,87.13,87.23,20700.0
2005-04-05 15:30:00,87.23,87.25,87.09,87.21,26800.0,87.23,87.25,87.09,87.21,26800.0
2005-04-05 15:40:00,87.21,87.24,87.1,87.16,15300.0,87.21,87.24,87.1,87.16,15300.0
2005-04-05 15:50:00,87.16,87.17,87.06,87.11,16600.0,87.16,87.17,87.06,87.11,16600.0
2005-04-06 09:30:00,87.22,87.3,86.84,86.85,25800.0,87.22,87.3,86.84,86.85,25800.0
2005-04-06 09:40:00,86.79,86.99,86.7,86.96,23200.0,86.79,86.99,86.7,86.96,23200.0
2005-04-06 09:50:00,86.89,87.06,86.7,86.8,17800.0,86.89,87.06,86.7,86.8,17800.0
2005-04-06 10:00:00,86.81,86.91,86.75,86.89,17700.0,86.81,86.91,86.75,86.89,17700.0
2005-04-06 10:10:00,86.89,87.0,86.86,86.96,9300.0,86.89,87.0,86.86,86.96,9300.0
2005-04-06 10:20:00,86.97,87.21,86.97,87.21,10000.0,86.97,87.21,86.97,87.21,10000.0
2005-04-06 10:30:00,87.23,87.23,87.0,87.03,13400.0,87.23,87.23,87.0,87.03,13400.0
2005-04-06 10:40:00,87.03,87.22,87.01,87.14,19100.0,87.03,87.22,87.01,87.14,19100.0
2005-04-06 10:50:00,87.11,87.11,86.97,87.04,7300.0,87.11,87.11,86.97,87.04,7300.0
2005-04-06 11:00:00,87.04,87.19,87.01,87.18,9800.0,87.04,87.19,87.01,87.18,9800.0
2005-04-06 11:10:00,87.19,87.2,86.96,86.97,11000.0,87.19,87.2,86.96,86.97,11000.0
2005-04-06 11:20:00,86.91,87.27,86.91,87.24,15900.0,86.91,87.27,86.91,87.24,15900.0
2005-04-06 11:30:00,87.25,87.29,87.11,87.29,20300.0,87.25,87.29,87.11,87.29,20300.0
2005-04-06 11:40:00,87.29,87.38,87.18,87.28,13900.0,87.29,87.38,87.18,87.28,13900.0
2005-04-06 11:50:00,87.28,87.44,87.23,87.26,27100.0,87.28,87.44,87.23,87.26,27100.0
2005-04-06 12:00:00,87.27,87.36,87.13,87.34,12900.0,87.27,87.36,87.13,87.34,12900.0
2005-04-06 12:10:00,87.29,87.29,87.11,87.12,10200.0,87.29,87.29,87.11,87.12,10200.0
2005-04-06 12:20:00,87.13,87.14,87.0,87.02,37800.0,87.13,87.14,87.0,87.02,37800.0
2005-04-06 12:30:00,87.02,87.04,86.96,87.03,82100.0,87.02,87.04,86.96,87.03,82100.0
2005-04-06 12:40:00,87.01,87.01,86.95,86.96,5500.0,87.01,87.01,86.95,86.96,5500.0
2005-04-06 12:50:00,86.96,86.97,86.85,86.95,9600.0,86.96,86.97,86.85,86.95,9600.0
2005-04-06 13:00:00,86.96,86.99,86.91,86.95,8500.0,86.96,86.99,86.91,86.95,8500.0
2005-04-06 13:10:00,86.95,86.98,86.88,86.91,6200.0,86.95,86.98,86.88,86.91,6200.0
2005-04-06 13:20:00,86.9,87.0,86.88,86.94,11300.0,86.9,87.0,86.88,86.94,11300.0
2005-04-06 13:30:00,86.96,87.01,86.92,87.0,4800.0,86.96,87.01,86.92,87.0,4800.0
2005-04-06 13:40:00,86.92,86.96,86.89,86.94,7200.0,86.92,86.96,86.89,86.94,7200.0
2005-04-06 13:50:00,86.94,86.94,86.71,86.79,14100.0,86.94,86.94,86.71,86.79,14100.0
2005-04-06 14:00:00,86.79,86.82,86.75,86.75,10100.0,86.79,86.82,86.75,86.75,10100.0
2005-04-06 14:10:00,86.75,86.84,86.75,86.78,10000.0,86.75,86.84,86.75,86.78,10000.0
2005-04-06 14:20:00,86.8,87.07,86.76,87.06,22800.0,86.8,87.07,86.76,87.06,22800.0
2005-04-06 14:30:00,87.08,87.14,87.07,87.07,32500.0,87.08,87.14,87.07,87.07,32500.0
2005-04-06 14:40:00,87.07,87.13,87.02,87.02,55200.0,87.07,87.13,87.02,87.02,55200.0
2005-04-06 14:50:00,87.01,87.03,86.86,86.89,9800.0,87.01,87.03,86.86,86.89,9800.0
2005-04-06 15:00:00,86.88,86.88,86.75,86.86,10500.0,86.88,86.88,86.75,86.86,10500.0
2005-04-06 15:10:00,86.84,86.86,86.8,86.86,9700.0,86.84,86.86,86.8,86.86,9700.0
2005-04-06 15:20:00,86.84,86.86,86.65,86.78,29200.0,86.84,86.86,86.65,86.78,29200.0
2005-04-06 15:30:00,86.77,86.77,86.56,86.66,21600.0,86.77,86.77,86.56,86.66,21600.0
2005-04-06 15:40:00,86.62,86.64,86.55,86.57,9200.0,86.62,86.64,86.55,86.57,9200.0
2005-04-06 15:50:00,86.57,86.59,86.54,86.56,18400.0,86.57,86.59,86.54,86.56,18400.0
2005-04-07 09:30:00,86.77,86.79,86.32,86.47,23100.0,86.77,86.79,86.32,86.47,23100.0
2005-04-07 09:40:00,86.47,86.76,86.26,86.62,31900.0,86.47,86.76,86.26,86.62,31900.0
2005-04-07 09:50:00,86.68,86.99,86.68,86.86,33300.0,86.68,86.99,86.68,86.86,33300.0
2005-04-07 10:00:00,86.81,86.94,86.7,86.8,21400.0,86.81,86.94,86.7,86.8,21400.0
2005-04-07 10:10:00,86.8,86.85,86.75,86.75,13900.0,86.8,86.85,86.75,86.75,13900.0
2005-04-07 10:20:00,86.73,86.78,86.68,86.78,21000.0,86.73,86.78,86.68,86.78,21000.0
2005-04-07 10:30:00,86.78,86.8,86.55,86.56,31000.0,86.78,86.8,86.55,86.56,31000.0
2005-04-07 10:40:00,86.56,86.8,86.56,86.77,19000.0,86.56,86.8,86.56,86.77,19000.0
2005-04-07 10:50:00,86.77,86.87,86.75,86.84,25900.0,86.77,86.87,86.75,86.84,25900.0
2005-04-07 11:00:00,86.86,86.88,86.79,86.8,10700.0,86.86,86.88,86.79,86.8,10700.0
2005-04-07 11:10:00,86.84,86.89,86.78,86.78,29500.0,86.84,86.89,86.78,86.78,29500.0
2005-04-07 11:20:00,86.79,86.79,86.48,86.48,22000.0,86.79,86.79,86.48,86.48,22000.0
2005-04-07 11:30:00,86.42,86.58,86.42,86.52,10500.0,86.42,86.58,86.42,86.52,10500.0
2005-04-07 11:40:00,86.52,86.6,86.5,86.54,11500.0,86.52,86.6,86.5,86.54,11500.0
2005-04-07 11:50:00,86.55,86.72,86.49,86.56,16600.0,86.55,86.72,86.49,86.56,16600.0
2005-04-07 12:00:00,86.53,86.72,86.53,86.72,6100.0,86.53,86.72,86.53,86.72,6100.0
2005-04-07 12:10:00,86.75,86.77,86.65,86.65,13900.0,86.75,86.77,86.65,86.65,13900.0
2005-04-07 12:20:00,86.65,86.65,86.5,86.51,10700.0,86.65,86.65,86.5,86.51,10700.0
2005-04-07 12:30:00,86.51,86.52,86.4,86.45,26800.0,86.51,86.52,86.4,86.45,26800.0
2005-04-07 12:40:00,86.45,86.46,86.26,86.38,35500.0,86.45,86.46,86.26,86.38,35500.0
2005-04-07 12:50:00,86.4,86.69,86.4,86.67,18500.0,86.4,86.69,86.4,86.67,18500.0
2005-04-07 13:00:00,86.67,86.75,86.53,86.54,26200.0,86.67,86.75,86.53,86.54,26200.0
2005-04-07 13:10:00,86.55,86.85,86.55,86.85,8700.0,86.55,86.85,86.55,86.85,8700.0
2005-04-07 13:20:00,86.86,86.86,86.59,86.59,23400.0,86.86,86.86,86.59,86.59,23400.0
2005-04-07 13:30:00,86.62,86.75,86.57,86.75,19300.0,86.62,86.75,86.57,86.75,19300.0
2005-04-07 13:40:00,86.77,86.77,86.7,86.75,20900.0,86.77,86.77,86.7,86.75,20900.0
2005-04-07 13:50:00,86.76,86.91,86.73,86.86,13600.0,86.76,86.91,86.73,86.86,13600.0
2005-04-07 14:00:00,86.85,86.87,86.78,86.86,22200.0,86.85,86.87,86.78,86.86,22200.0
2005-04-07 14:10:00,86.86,86.87,86.76,86.87,11300.0,86.86,86.87,86.76,86.87,11300.0
2005-04-07 14:20:00,86.87,86.89,86.82,86.86,14400.0,86.87,86.89,86.82,86.86,14400.0
2005-04-07 14:30:00,86.87,87.0,86.85,86.97,16100.0,86.87,87.0,86.85,86.97,16100.0
2005-04-07 14:40:00,86.97,87.08,86.95,86.95,36300.0,86.97,87.08,86.95,86.95,36300.0
2005-04-07 14:50:00,86.95,87.18,86.95,87.1,41300.0,86.95,87.18,86.95,87.1,41300.0
2005-04-07 15:00:00,87.11,87.13,86.89,86.89,36400.0,87.11,87.13,86.89,86.89,36400.0
2005-04-07 15:10:00,86.94,87.05,86.87,87.0,8000.0,86.94,87.05,86.87,87.0,8000.0
2005-04-07 15:20:00,87.03,87.03,86.84,86.99,10200.0,87.03,87.03,86.84,86.99,10200.0
2005-04-07 15:30:00,86.99,87.0,86.81,86.89,27600.0,86.99,87.0,86.81,86.89,27600.0
2005-04-07 15:40:00,86.85,86.89,86.76,86.76,19000.0,86.85,86.89,86.76,86.76,19000.0
2005-04-07 15:50:00,86.76,86.94,86.76,86.9,31400.0,86.76,86.94,86.76,86.9,31400.0
2005-04-08 09:30:00,86.88,87.18,86.88,87.12,17900.0,86.88,87.18,86.88,87.12,17900.0
2005-04-08 09:40:00,87.11,87.2,86.75,86.75,20100.0,87.11,87.2,86.75,86.75,20100.0
2005-04-08 09:50:00,86.74,86.74,86.5,86.7,18800.0,86.74,86.74,86.5,86.7,18800.0
2005-04-08 10:00:00,86.71,86.75,86.35,86.69,22100.0,86.71,86.75,86.35,86.69,22100.0
2005-04-08 10:10:00,86.69,86.69,86.36,86.5,13600.0,86.69,86.69,86.36,86.5,13600.0
2005-04-08 10:20:00,86.5,86.57,86.36,86.39,9900.0,86.5,86.57,86.36,86.39,9900.0
2005-04-08 10:30:00,86.4,86.42,86.36,86.37,11800.0,86.4,86.42,86.36,86.37,11800.0
2005-04-08 10:40:00,86.36,86.4,86.32,86.35,13300.0,86.36,86.4,86.32,86.35,13300.0
2005-04-08 10:50:00,86.35,86.35,86.25,86.25,10900.0,86.35,86.35,86.25,86.25,10900.0
2005-04-08 11:00:00,86.25,86.27,86.18,86.18,15200.0,86.25,86.27,86.18,86.18,15200.0
2005-04-08 11:10:00,86.1,86.19,85.83,85.83,28100.0,86.1,86.19,85.83,85.83,28100.0
2005-04-08 11:20:00,85.83,85.9,85.65,85.79,32500.0,85.83,85.9,85.65,85.79,32500.0
2005-04-08 11:30:00,85.79,85.88,85.55,85.55,39200.0,85.79,85.88,85.55,85.55,39200.0
2005-04-08 11:40:00,85.55,85.55,85.3,85.48,68000.0,85.55,85.55,85.3,85.48,68000.0
2005-04-08 11:50:00,85.49,85.52,85.4,85.48,32600.0,85.49,85.52,85.4,85.48,32600.0
2005-04-08 12:00:00,85.49,85.6,85.48,85.6,55000.0,85.49,85.6,85.48,85.6,55000.0
2005-04-08 12:10:00,85.58,85.59,85.48,85.49,27800.0,85.58,85.59,85.48,85.49,27800.0
2005-04-08 12:20:00,85.46,85.51,85.39,85.51,15100.0,85.46,85.51,85.39,85.51,15100.0
2005-04-08 12:30:00,85.52,85.57,85.47,85.47,14300.0,85.52,85.57,85.47,85.47,14300.0
2005-04-08 12:40:00,85.47,85.49,85.37,85.37,13700.0,85.47,85.49,85.37,85.37,13700.0
2005-04-08 12:50:00,85.37,85.42,85.3,85.3,6200.0,85.37,85.42,85.3,85.3,6200.0
2005-04-08 13:00:00,85.29,85.52,85.27,85.47,21800.0,85.29,85.52,85.27,85.47,21800.0
2005-04-08 13:10:00,85.46,85.54,85.4,85.43,11900.0,85.46,85.54,85.4,85.43,11900.0
2005-04-08 13:20:00,85.44,85.66,85.4,85.63,6300.0,85.44,85.66,85.4,85.63,6300.0
2005-04-08 13:30:00,85.63,85.76,85.62,85.66,15700.0,85.63,85.76,85.62,85.66,15700.0
2005-04-08 13:40:00,85.66,85.68,85.51,85.51,8700.0,85.66,85.68,85.51,85.51,8700.0
2005-04-08 13:50:00,85.51,85.62,85.5,85.62,4200.0,85.51,85.62,85.5,85.62,4200.0
2005-04-08 14:00:00,85.64,85.7,85.5,85.66,17400.0,85.64,85.7,85.5,85.66,17400.0
2005-04-08 14:10:00,85.67,85.71,85.52,85.55,6800.0,85.67,85.71,85.52,85.55,6800.0
2005-04-08 14:20:00,85.54,85.55,85.48,85.52,8600.0,85.54,85.55,85.48,85.52,8600.0
2005-04-08 14:30:00,85.49,85.63,85.48,85.58,16900.0,85.49,85.63,85.48,85.58,16900.0
2005-04-08 14:40:00,85.59,85.66,85.54,85.65,19200.0,85.59,85.66,85.54,85.65,19200.0
2005-04-08 14:50:00,85.65,85.68,85.56,85.57,10200.0,85.65,85.68,85.56,85.57,10200.0
2005-04-08 15:00:00,85.56,85.65,85.51,85.54,7700.0,85.56,85.65,85.51,85.54,7700.0
2005-04-08 15:10:00,85.52,85.52,85.37,85.41,13300.0,85.52,85.52,85.37,85.41,13300.0
2005-04-08 15:20:00,85.41,85.41,85.25,85.26,30400.0,85.41,85.41,85.25,85.26,30400.0
2005-04-08 15:30:00,85.25,85.44,85.25,85.41,46800.0,85.25,85.44,85.25,85.41,46800.0
2005-04-08 15:40:00,85.41,85.41,85.25,85.25,27500.0,85.41,85.41,85.25,85.25,27500.0
2005-04-08 15:50:00,85.25,85.25,85.21,85.22,42200.0,85.25,85.25,85.21,85.22,42200.0
2005-04-11 09:30:00,85.47,85.57,85.2,85.44,18000.0,85.47,85.57,85.2,85.44,18000.0
2005-04-11 09:40:00,85.45,85.45,85.27,85.44,6400.0,85.45,85.45,85.27,85.44,6400.0
2005-04-11 09:50:00,85.42,85.48,85.27,85.45,7800.0,85.42,85.48,85.27,85.45,7800.0
2005-04-11 10:00:00,85.45,85.45,85.29,85.3,7800.0,85.45,85.45,85.29,85.3,7800.0
2005-04-11 10:10:00,85.29,85.45,85.21,85.45,6300.0,85.29,85.45,85.21,85.45,6300.0
2005-04-11 10:20:00,85.41,85.59,85.34,85.51,9400.0,85.41,85.59,85.34,85.51,9400.0
2005-04-11 10:30:00,85.43,85.51,85.35,85.35,11700.0,85.43,85.51,85.35,85.35,11700.0
2005-04-11 10:40:00,85.32,85.32,85.2,85.22,7500.0,85.32,85.32,85.2,85.22,7500.0
2005-04-11 10:50:00,85.23,85.24,85.16,85.24,5800.0,85.23,85.24,85.16,85.24,5800.0
2005-04-11 11:00:00,85.24,85.29,85.23,85.24,2400.0,85.24,85.29,85.23,85.24,2400.0
2005-04-11 11:10:00,85.24,85.29,85.24,85.29,14100.0,85.24,85.29,85.24,85.29,14100.0
2005-04-11 11:20:00,85.29,85.3,85.28,85.3,3300.0,85.29,85.3,85.28,85.3,3300.0
2005-04-11 11:30:00,85.3,85.3,85.17,85.19,6800.0,85.3,85.3,85.17,85.19,6800.0
2005-04-11 11:40:00,85.16,85.24,85.15,85.19,8000.0,85.16,85.24,85.15,85.19,8000.0
2005-04-11 11:50:00,85.16,85.2,85.08,85.1,7300.0,85.16,85.2,85.08,85.1,7300.0
2005-04-11 12:00:00,85.09,85.29,85.09,85.21,8500.0,85.09,85.29,85.09,85.21,8500.0
2005-04-11 12:10:00,85.21,85.25,85.18,85.22,5500.0,85.21,85.25,85.18,85.22,5500.0
2005-04-11 12:20:00,85.22,85.34,85.2,85.34,21500.0,85.22,85.34,85.2,85.34,21500.0
2005-04-11 12:30:00,85.35,85.44,85.27,85.28,7800.0,85.35,85.44,85.27,85.28,7800.0
2005-04-11 12:40:00,85.28,85.37,85.28,85.36,6300.0,85.28,85.37,85.28,85.36,6300.0
2005-04-11 12:50:00,85.43,85.59,85.42,85.58,3300.0,85.43,85.59,85.42,85.58,3300.0
2005-04-11 13:00:00,85.59,85.73,85.55,85.55,7700.0,85.59,85.73,85.55,85.55,7700.0
2005-04-11 13:10:00,85.56,85.56,85.47,85.54,6900.0,85.56,85.56,85.47,85.54,6900.0
2005-04-11 13:20:00,85.54,85.59,85.52,85.58,7000.0,85.54,85.59,85.52,85.58,7000.0
2005-04-11 13:30:00,85.55,85.75,85.54,85.6,12100.0,85.55,85.75,85.54,85.6,12100.0
2005-04-11 13:40:00,85.61,85.63,85.49,85.54,7100.0,85.61,85.63,85.49,85.54,7100.0
2005-04-11 13:50:00,85.58,85.61,85.41,85.41,17000.0,85.58,85.61,85.41,85.41,17000.0
2005-04-11 14:00:00,85.42,85.46,85.4,85.45,6400.0,85.42,85.46,85.4,85.45,6400.0
2005-04-11 14:10:00,85.45,85.46,85.39,85.39,8600.0,85.45,85.46,85.39,85.39,8600.0
2005-04-11 14:20:00,85.4,85.47,85.4,85.42,3000.0,85.4,85.47,85.4,85.42,3000.0
2005-04-11 14:30:00,85.43,85.65,85.43,85.63,5800.0,85.43,85.65,85.43,85.63,5800.0
2005-04-11 14:40:00,85.63,85.77,85.6,85.74,10100.0,85.63,85.77,85.6,85.74,10100.0
2005-04-11 14:50:00,85.73,85.73,85.66,85.66,6800.0,85.73,85.73,85.66,85.66,6800.0
2005-04-11 15:00:00,85.66,85.75,85.66,85.75,14000.0,85.66,85.75,85.66,85.75,14000.0
2005-04-11 15:10:00,85.72,85.8,85.72,85.75,24300.0,85.72,85.8,85.72,85.75,24300.0
2005-04-11 15:20:00,85.74,85.79,85.55,85.61,20100.0,85.74,85.79,85.55,85.61,20100.0
2005-04-11 15:30:00,85.61,85.64,85.54,85.57,14300.0,85.61,85.64,85.54,85.57,14300.0
2005-04-11 15:40:00,85.57,85.73,85.5,85.7,32700.0,85.57,85.73,85.5,85.7,32700.0
2005-04-11 15:50:00,85.72,85.72,85.45,85.6,22000.0,85.72,85.72,85.45,85.6,22000.0
2005-04-12 09:30:00,85.35,85.51,85.3,85.35,30900.0,85.35,85.51,85.3,85.35,30900.0
2005-04-12 09:40:00,85.35,85.36,85.07,85.1,10800.0,85.35,85.36,85.07,85.1,10800.0
2005-04-12 09:50:00,85.08,85.1,85.01,85.09,7100.0,85.08,85.1,85.01,85.09,7100.0
2005-04-12 10:00:00,85.09,85.17,84.93,84.99,10400.0,85.09,85.17,84.93,84.99,10400.0
2005-04-12 10:10:00,84.98,85.2,84.98,85.19,31100.0,84.98,85.2,84.98,85.19,31100.0
2005-04-12 10:20:00,85.14,85.14,85.05,85.09,15400.0,85.14,85.14,85.05,85.09,15400.0
2005-04-12 10:30:00,85.08,85.09,84.92,84.94,27700.0,85.08,85.09,84.92,84.94,27700.0
2005-04-12 10:40:00,84.94,84.97,84.55,84.57,23900.0,84.94,84.97,84.55,84.57,23900.0
2005-04-12 10:50:00,84.57,84.68,84.47,84.55,11100.0,84.57,84.68,84.47,84.55,11100.0
2005-04-12 11:00:00,84.55,84.78,84.52,84.7,19900.0,84.55,84.78,84.52,84.7,19900.0
2005-04-12 11:10:00,84.69,84.69,84.42,84.54,17000.0,84.69,84.69,84.42,84.54,17000.0
2005-04-12 11:20:00,84.55,84.7,84.52,84.61,11900.0,84.55,84.7,84.52,84.61,11900.0
2005-04-12 11:30:00,84.62,84.72,84.58,84.58,9600.0,84.62,84.72,84.58,84.58,9600.0
2005-04-12 11:40:00,84.59,84.67,84.51,84.67,12800.0,84.59,84.67,84.51,84.67,12800.0
2005-04-12 11:50:00,84.62,84.68,84.5,84.5,15900.0,84.62,84.68,84.5,84.5,15900.0
2005-04-12 12:00:00,84.5,84.64,84.5,84.56,21000.0,84.5,84.64,84.5,84.56,21000.0
2005-04-12 12:10:00,84.56,84.56,84.51,84.53,20800.0,84.56,84.56,84.51,84.53,20800.0
2005-04-12 12:20:00,84.54,84.6,84.52,84.54,15500.0,84.54,84.6,84.52,84.54,15500.0
2005-04-12 12:30:00,84.54,84.6,84.49,84.52,13400.0,84.54,84.6,84.49,84.52,13400.0
2005-04-12 12:40:00,84.51,84.67,84.51,84.66,16200.0,84.51,84.67,84.51,84.66,16200.0
2005-04-12 12:50:00,84.64,84.68,84.54,84.54,6300.0,84.64,84.68,84.54,84.54,6300.0
2005-04-12 13:00:00,84.55,84.58,84.55,84.55,3900.0,84.55,84.58,84.55,84.55,3900.0
2005-04-12 13:10:00,84.55,84.58,84.52,84.53,3600.0,84.55,84.58,84.52,84.53,3600.0
2005-04-12 13:20:00,84.53,84.61,84.51,84.55,6500.0,84.53,84.61,84.51,84.55,6500.0
2005-04-12 13:30:00,84.55,84.61,84.5,84.55,9600.0,84.55,84.61,84.5,84.55,9600.0
2005-04-12 13:40:00,84.55,84.61,84.5,84.55,10700.0,84.55,84.61,84.5,84.55,10700.0
2005-04-12 13:50:00,84.55,84.58,84.51,84.55,10200.0,84.55,84.58,84.51,84.55,10200.0
2005-04-12 14:00:00,84.55,84.9,84.48,84.9,41000.0,84.55,84.9,84.48,84.9,41000.0
2005-04-12 14:10:00,84.91,85.14,84.81,85.1,36700.0,84.91,85.14,84.81,85.1,36700.0
2005-04-12 14:20:00,85.1,85.3,85.05,85.05,33700.0,85.1,85.3,85.05,85.05,33700.0
2005-04-12 14:30:00,85.05,85.26,85.02,85.11,54700.0,85.05,85.26,85.02,85.11,54700.0
2005-04-12 14:40:00,85.11,85.5,84.97,85.38,42100.0,85.11,85.5,84.97,85.38,42100.0
2005-04-12 14:50:00,85.37,85.5,85.24,85.38,32400.0,85.37,85.5,85.24,85.38,32400.0
2005-04-12 15:00:00,85.38,85.7,85.38,85.65,42100.0,85.38,85.7,85.38,85.65,42100.0
2005-04-12 15:10:00,85.66,85.7,85.45,85.64,116000.0,85.66,85.7,85.45,85.64,116000.0
2005-04-12 15:20:00,85.61,85.62,85.45,85.5,12100.0,85.61,85.62,85.45,85.5,12100.0
2005-04-12 15:30:00,85.5,85.74,85.48,85.6,33400.0,85.5,85.74,85.48,85.6,33400.0
2005-04-12 15:40:00,85.6,85.62,85.52,85.52,9500.0,85.6,85.62,85.52,85.52,9500.0
2005-04-12 15:50:00,85.53,85.58,85.5,85.52,18800.0,85.53,85.58,85.5,85.52,18800.0
2005-04-13 09:30:00,85.41,85.44,85.16,85.44,16200.0,85.41,85.44,85.16,85.44,16200.0
2005-04-13 09:40:00,85.44,85.67,85.3,85.67,16700.0,85.44,85.67,85.3,85.67,16700.0
2005-04-13 09:50:00,85.66,85.7,85.5,85.56,14200.0,85.66,85.7,85.5,85.56,14200.0
2005-04-13 10:00:00,85.45,85.62,85.44,85.6,4900.0,85.45,85.62,85.44,85.6,4900.0
2005-04-13 10:10:00,85.58,85.58,85.33,85.33,11700.0,85.58,85.58,85.33,85.33,11700.0
2005-04-13 10:20:00,85.32,85.32,85.13,85.17,7300.0,85.32,85.32,85.13,85.17,7300.0
2005-04-13 10:30:00,85.17,85.4,85.16,85.23,9500.0,85.17,85.4,85.16,85.23,9500.0
2005-04-13 10:40:00,85.23,85.24,85.09,85.1,5500.0,85.23,85.24,85.09,85.1,5500.0
2005-04-13 10:50:00,85.08,85.09,85.0,85.01,9600.0,85.08,85.09,85.0,85.01,9600.0
2005-04-13 11:00:00,85.0,85.5,84.9,84.9,12700.0,85.0,85.5,84.9,84.9,12700.0
2005-04-13 11:10:00,84.91,84.93,84.85,84.85,8500.0,84.91,84.93,84.85,84.85,8500.0
2005-04-13 11:20:00,84.85,84.85,84.76,84.78,3000.0,84.85,84.85,84.76,84.78,3000.0
2005-04-13 11:30:00,84.78,85.03,84.78,85.0,16500.0,84.78,85.03,84.78,85.0,16500.0
2005-04-13 11:40:00,85.0,85.04,84.98,84.99,5400.0,85.0,85.04,84.98,84.99,5400.0
2005-04-13 11:50:00,84.99,85.01,84.92,84.92,5600.0,84.99,85.01,84.92,84.92,5600.0
2005-04-13 12:00:00,84.83,84.84,84.75,84.75,8900.0,84.83,84.84,84.75,84.75,8900.0
2005-04-13 12:10:00,84.75,84.83,84.74,84.74,8600.0,84.75,84.83,84.74,84.74,8600.0
2005-04-13 12:20:00,84.75,84.9,84.74,84.83,2600.0,84.75,84.9,84.74,84.83,2600.0
2005-04-13 12:30:00,84.78,84.83,84.74,84.81,8900.0,84.78,84.83,84.74,84.81,8900.0
2005-04-13 12:40:00,84.81,84.88,84.78,84.83,6700.0,84.81,84.88,84.78,84.83,6700.0
2005-04-13 12:50:00,84.84,84.98,84.83,84.92,12900.0,84.84,84.98,84.83,84.92,12900.0
2005-04-13 13:00:00,84.92,84.98,84.87,84.94,9900.0,84.92,84.98,84.87,84.94,9900.0
2005-04-13 13:10:00,84.93,84.94,84.81,84.83,12500.0,84.93,84.94,84.81,84.83,12500.0
2005-04-13 13:20:00,84.84,84.84,84.61,84.65,9500.0,84.84,84.84,84.61,84.65,9500.0
2005-04-13 13:30:00,84.65,84.84,84.65,84.77,7100.0,84.65,84.84,84.65,84.77,7100.0
2005-04-13 13:40:00,84.77,84.77,84.51,84.51,6400.0,84.77,84.77,84.51,84.51,6400.0
2005-04-13 13:50:00,84.52,84.52,84.44,84.5,13600.0,84.52,84.52,84.44,84.5,13600.0
2005-04-13 14:00:00,84.52,84.7,84.52,84.7,5500.0,84.52,84.7,84.52,84.7,5500.0
2005-04-13 14:10:00,84.7,84.72,84.62,84.7,4700.0,84.7,84.72,84.62,84.7,4700.0
2005-04-13 14:20:00,84.71,84.72,84.61,84.64,55000.0,84.71,84.72,84.61,84.64,55000.0
2005-04-13 14:30:00,84.66,84.66,84.57,84.58,14400.0,84.66,84.66,84.57,84.58,14400.0
2005-04-13 14:40:00,84.59,84.65,84.58,84.63,18300.0,84.59,84.65,84.58,84.63,18300.0
2005-04-13 14:50:00,84.63,84.63,84.55,84.58,39600.0,84.63,84.63,84.55,84.58,39600.0
2005-04-13 15:00:00,84.58,84.68,84.55,84.63,40200.0,84.58,84.68,84.55,84.63,40200.0
2005-04-13 15:10:00,84.62,84.63,84.56,84.6,14000.0,84.62,84.63,84.56,84.6,14000.0
2005-04-13 15:20:00,84.6,84.65,84.55,84.6,77400.0,84.6,84.65,84.55,84.6,77400.0
2005-04-13 15:30:00,84.58,84.63,84.55,84.61,32500.0,84.58,84.63,84.55,84.61,32500.0
2005-04-13 15:40:00,84.57,84.72,84.55,84.7,11600.0,84.57,84.72,84.55,84.7,11600.0
2005-04-13 15:50:00,84.68,84.68,84.52,84.59,27100.0,84.68,84.68,84.52,84.59,27100.0
2005-04-14 09:30:00,84.4,84.56,83.89,83.89,27000.0,84.4,84.56,83.89,83.89,27000.0
2005-04-14 09:40:00,83.9,84.36,83.83,84.22,33700.0,83.9,84.36,83.83,84.22,33700.0
2005-04-14 09:50:00,84.2,84.33,84.06,84.31,18000.0,84.2,84.33,84.06,84.31,18000.0
2005-04-14 10:00:00,84.27,84.31,84.23,84.3,34600.0,84.27,84.31,84.23,84.3,34600.0
2005-04-14 10:10:00,84.3,84.35,84.23,84.32,56000.0,84.3,84.35,84.23,84.32,56000.0
2005-04-14 10:20:00,84.31,84.33,84.26,84.32,34800.0,84.31,84.33,84.26,84.32,34800.0
2005-04-14 10:30:00,84.32,84.35,84.26,84.3,51700.0,84.32,84.35,84.26,84.3,51700.0
2005-04-14 10:40:00,84.3,84.36,84.28,84.3,15800.0,84.3,84.36,84.28,84.3,15800.0
2005-04-14 10:50:00,84.29,84.36,84.2,84.25,23700.0,84.29,84.36,84.2,84.25,23700.0
2005-04-14 11:00:00,84.26,84.37,84.23,84.35,22500.0,84.26,84.37,84.23,84.35,22500.0
2005-04-14 11:10:00,84.35,84.43,84.25,84.42,23600.0,84.35,84.43,84.25,84.42,23600.0
2005-04-14 11:20:00,84.42,84.61,84.42,84.61,28400.0,84.42,84.61,84.42,84.61,28400.0
2005-04-14 11:30:00,84.59,84.78,84.54,84.75,44700.0,84.59,84.78,84.54,84.75,44700.0
2005-04-14 11:40:00,84.76,84.76,84.49,84.61,84300.0,84.76,84.76,84.49,84.61,84300.0
2005-04-14 11:50:00,84.63,84.63,84.4,84.49,13200.0,84.63,84.63,84.4,84.49,13200.0
2005-04-14 12:00:00,84.46,84.53,84.34,84.37,22700.0,84.46,84.53,84.34,84.37,22700.0
2005-04-14 12:10:00,84.4,84.49,84.31,84.31,114200.0,84.4,84.49,84.31,84.31,114200.0
2005-04-14 12:20:00,84.31,84.32,84.26,84.32,26400.0,84.31,84.32,84.26,84.32,26400.0
2005-04-14 12:30:00,84.34,84.5,84.34,84.47,19500.0,84.34,84.5,84.34,84.47,19500.0
2005-04-14 12:40:00,84.47,84.47,84.34,84.34,15100.0,84.47,84.47,84.34,84.34,15100.0
2005-04-14 12:50:00,84.33,84.4,84.3,84.37,16000.0,84.33,84.4,84.3,84.37,16000.0
2005-04-14 13:00:00,84.37,84.39,84.25,84.25,16900.0,84.37,84.39,84.25,84.25,16900.0
2005-04-14 13:10:00,84.22,84.37,84.2,84.26,41000.0,84.22,84.37,84.2,84.26,41000.0
2005-04-14 13:20:00,84.26,84.3,84.14,84.3,13200.0,84.26,84.3,84.14,84.3,13200.0
2005-04-14 13:30:00,84.27,84.27,84.0,84.2,54400.0,84.27,84.27,84.0,84.2,54400.0
2005-04-14 13:40:00,84.22,84.31,84.17,84.3,19700.0,84.22,84.31,84.17,84.3,19700.0
2005-04-14 13:50:00,84.3,84.39,84.28,84.29,22400.0,84.3,84.39,84.28,84.29,22400.0
2005-04-14 14:00:00,84.28,84.28,84.17,84.27,19600.0,84.28,84.28,84.17,84.27,19600.0
2005-04-14 14:10:00,84.26,84.35,84.18,84.23,10500.0,84.26,84.35,84.18,84.23,10500.0
2005-04-14 14:20:00,84.22,84.22,84.13,84.17,11300.0,84.22,84.22,84.13,84.17,11300.0
2005-04-14 14:30:00,84.17,84.19,84.12,84.17,13700.0,84.17,84.19,84.12,84.17,13700.0
2005-04-14 14:40:00,84.19,84.3,84.17,84.27,12400.0,84.19,84.3,84.17,84.27,12400.0
2005-04-14 14:50:00,84.31,84.31,84.09,84.15,15400.0,84.31,84.31,84.09,84.15,15400.0
2005-04-14 15:00:00,84.15,84.21,84.0,84.12,44700.0,84.15,84.21,84.0,84.12,44700.0
2005-04-14 15:10:00,84.11,84.2,84.1,84.16,39900.0,84.11,84.2,84.1,84.16,39900.0
2005-04-14 15:20:00,84.15,84.26,84.12,84.12,20700.0,84.15,84.26,84.12,84.12,20700.0
2005-04-14 15:30:00,84.13,84.24,84.1,84.14,19700.0,84.13,84.24,84.1,84.14,19700.0
2005-04-14 15:40:00,84.14,84.2,84.13,84.17,91400.0,84.14,84.2,84.13,84.17,91400.0
2005-04-14 15:50:00,84.18,84.18,83.98,83.99,82700.0,84.18,84.18,83.98,83.99,82700.0
2005-04-15 09:30:00,83.58,83.99,83.45,83.45,48000.0,83.58,83.99,83.45,83.45,48000.0
2005-04-15 09:40:00,83.45,83.61,83.42,83.42,55800.0,83.45,83.61,83.42,83.42,55800.0
2005-04-15 09:50:00,83.43,83.61,83.24,83.25,24400.0,83.43,83.61,83.24,83.25,24400.0
2005-04-15 10:00:00,83.25,83.37,83.09,83.09,16000.0,83.25,83.37,83.09,83.09,16000.0
2005-04-15 10:10:00,83.11,83.16,82.83,82.84,19700.0,83.11,83.16,82.83,82.84,19700.0
2005-04-15 10:20:00,82.84,82.9,82.67,82.85,21200.0,82.84,82.9,82.67,82.85,21200.0
2005-04-15 10:30:00,82.97,83.0,82.79,82.8,24900.0,82.97,83.0,82.79,82.8,24900.0
2005-04-15 10:40:00,82.81,83.1,82.81,82.99,27900.0,82.81,83.1,82.81,82.99,27900.0
2005-04-15 10:50:00,82.95,83.12,82.93,83.12,15500.0,82.95,83.12,82.93,83.12,15500.0
2005-04-15 11:00:00,83.1,83.1,82.97,83.01,17500.0,83.1,83.1,82.97,83.01,17500.0
2005-04-15 11:10:00,83.01,83.07,82.96,83.04,10800.0,83.01,83.07,82.96,83.04,10800.0
2005-04-15 11:20:00,83.02,83.02,82.85,82.92,14000.0,83.02,83.02,82.85,82.92,14000.0
2005-04-15 11:30:00,82.93,83.05,82.92,83.0,27900.0,82.93,83.05,82.92,83.0,27900.0
2005-04-15 11:40:00,82.99,83.05,82.96,83.03,10400.0,82.99,83.05,82.96,83.03,10400.0
2005-04-15 11:50:00,83.02,83.05,82.92,83.02,29700.0,83.02,83.05,82.92,83.02,29700.0
2005-04-15 12:00:00,83.01,83.05,82.73,83.02,34200.0,83.01,83.05,82.73,83.02,34200.0
2005-04-15 12:10:00,83.01,83.01,82.71,82.73,12100.0,83.01,83.01,82.71,82.73,12100.0
2005-04-15 12:20:00,82.74,82.96,82.7,82.96,28700.0,82.74,82.96,82.7,82.96,28700.0
2005-04-15 12:30:00,82.96,82.96,82.7,82.71,23000.0,82.96,82.96,82.7,82.71,23000.0
2005-04-15 12:40:00,82.73,82.78,82.72,82.77,8800.0,82.73,82.78,82.72,82.77,8800.0
2005-04-15 12:50:00,82.78,82.78,82.54,82.65,36200.0,82.78,82.78,82.54,82.65,36200.0
2005-04-15 13:00:00,82.65,82.97,82.65,82.97,41600.0,82.65,82.97,82.65,82.97,41600.0
2005-04-15 13:10:00,82.98,83.12,82.91,83.0,44600.0,82.98,83.12,82.91,83.0,44600.0
2005-04-15 13:20:00,83.0,83.11,82.96,83.1,14700.0,83.0,83.11,82.96,83.1,14700.0
2005-04-15 13:30:00,83.04,83.04,82.83,82.93,10900.0,83.04,83.04,82.83,82.93,10900.0
2005-04-15 13:40:00,82.95,82.98,82.7,82.7,8600.0,82.95,82.98,82.7,82.7,8600.0
2005-04-15 13:50:00,82.69,82.69,82.48,82.48,7300.0,82.69,82.69,82.48,82.48,7300.0
2005-04-15 14:00:00,82.45,82.68,82.42,82.62,13700.0,82.45,82.68,82.42,82.62,13700.0
2005-04-15 14:10:00,82.62,82.86,82.62,82.86,9900.0,82.62,82.86,82.62,82.86,9900.0
2005-04-15 14:20:00,82.88,82.88,82.77,82.77,7200.0,82.88,82.88,82.77,82.77,7200.0
2005-04-15 14:30:00,82.77,82.77,82.65,82.69,19900.0,82.77,82.77,82.65,82.69,19900.0
2005-04-15 14:40:00,82.69,82.84,82.66,82.84,16600.0,82.69,82.84,82.66,82.84,16600.0
2005-04-15 14:50:00,82.84,82.98,82.8,82.94,17900.0,82.84,82.98,82.8,82.94,17900.0
2005-04-15 15:00:00,82.9,82.9,82.61,82.71,26300.0,82.9,82.9,82.61,82.71,26300.0
2005-04-15 15:10:00,82.72,82.78,82.7,82.72,19400.0,82.72,82.78,82.7,82.72,19400.0
2005-04-15 15:20:00,82.72,82.76,82.61,82.71,16200.0,82.72,82.76,82.61,82.71,16200.0
2005-04-15 15:30:00,82.72,82.82,82.7,82.7,31200.0,82.72,82.82,82.7,82.7,31200.0
2005-04-15 15:40:00,82.71,82.74,82.67,82.67,53900.0,82.71,82.74,82.67,82.67,53900.0
2005-04-15 15:50:00,82.67,82.78,82.6,82.77,89800.0,82.67,82.78,82.6,82.77,89800.0
2005-04-18 09:30:00,82.68,82.93,82.51,82.84,57700.0,82.68,82.93,82.51,82.84,57700.0
2005-04-18 09:40:00,82.84,83.21,82.76,83.03,28000.0,82.84,83.21,82.76,83.03,28000.0
2005-04-18 09:50:00,83.02,83.1,82.88,82.91,27700.0,83.02,83.1,82.88,82.91,27700.0
2005-04-18 10:00:00,82.91,83.23,82.88,83.2,15200.0,82.91,83.23,82.88,83.2,15200.0
2005-04-18 10:10:00,83.22,83.46,82.94,83.1,26200.0,83.22,83.46,82.94,83.1,26200.0
2005-04-18 10:20:00,83.1,83.2,82.89,83.2,31400.0,83.1,83.2,82.89,83.2,31400.0
2005-04-18 10:30:00,83.2,83.29,83.0,83.02,34700.0,83.2,83.29,83.0,83.02,34700.0
2005-04-18 10:40:00,83.06,83.07,82.82,82.87,24700.0,83.06,83.07,82.82,82.87,24700.0
2005-04-18 10:50:00,82.88,83.12,82.8,82.97,37900.0,82.88,83.12,82.8,82.97,37900.0
2005-04-18 11:00:00,82.99,83.08,82.85,82.85,13700.0,82.99,83.08,82.85,82.85,13700.0
2005-04-18 11:10:00,82.86,82.95,82.82,82.95,9900.0,82.86,82.95,82.82,82.95,9900.0
2005-04-18 11:20:00,82.94,82.94,82.8,82.93,17700.0,82.94,82.94,82.8,82.93,17700.0
2005-04-18 11:30:00,82.93,82.93,82.8,82.86,13700.0,82.93,82.93,82.8,82.86,13700.0
2005-04-18 11:40:00,82.87,82.89,82.79,82.89,9600.0,82.87,82.89,82.79,82.89,9600.0
2005-04-18 11:50:00,82.88,82.88,82.78,82.78,8500.0,82.88,82.88,82.78,82.78,8500.0
2005-04-18 12:00:00,82.78,82.84,82.76,82.83,12000.0,82.78,82.84,82.76,82.83,12000.0
2005-04-18 12:10:00,82.84,82.84,82.75,82.76,8600.0,82.84,82.84,82.75,82.76,8600.0
2005-04-18 12:20:00,82.76,82.88,82.76,82.88,25600.0,82.76,82.88,82.76,82.88,25600.0
2005-04-18 12:30:00,82.88,83.0,82.83,83.0,18000.0,82.88,83.0,82.83,83.0,18000.0
2005-04-18 12:40:00,83.0,83.13,82.95,83.03,16100.0,83.0,83.13,82.95,83.03,16100.0
2005-04-18 12:50:00,83.02,83.19,83.0,83.11,24400.0,83.02,83.19,83.0,83.11,24400.0
2005-04-18 13:00:00,83.12,83.25,82.9,82.91,33800.0,83.12,83.25,82.9,82.91,33800.0
2005-04-18 13:10:00,82.94,83.0,82.85,82.91,14900.0,82.94,83.0,82.85,82.91,14900.0
2005-04-18 13:20:00,82.92,83.06,82.88,82.95,22800.0,82.92,83.06,82.88,82.95,22800.0
2005-04-18 13:30:00,82.97,83.06,82.97,83.02,9300.0,82.97,83.06,82.97,83.02,9300.0
2005-04-18 13:40:00,83.02,83.05,82.93,82.94,34600.0,83.02,83.05,82.93,82.94,34600.0
2005-04-18 13:50:00,82.95,83.17,82.95,82.96,15600.0,82.95,83.17,82.95,82.96,15600.0
2005-04-18 14:00:00,82.97,83.22,82.94,83.22,10200.0,82.97,83.22,82.94,83.22,10200.0
2005-04-18 14:10:00,83.21,83.22,83.0,83.07,18300.0,83.21,83.22,83.0,83.07,18300.0
2005-04-18 14:20:00,83.06,83.1,82.96,82.98,24200.0,83.06,83.1,82.96,82.98,24200.0
2005-04-18 14:30:00,83.0,83.07,82.97,83.07,16600.0,83.0,83.07,82.97,83.07,16600.0
2005-04-18 14:40:00,83.07,83.08,82.95,82.99,27400.0,83.07,83.08,82.95,82.99,27400.0
2005-04-18 14:50:00,82.99,83.08,82.94,83.04,28800.0,82.99,83.08,82.94,83.04,28800.0
2005-04-18 15:00:00,83.06,83.1,82.96,82.96,33100.0,83.06,83.1,82.96,82.96,33100.0
2005-04-18 15:10:00,82.97,83.1,82.97,83.03,22000.0,82.97,83.1,82.97,83.03,22000.0
2005-04-18 15:20:00,83.05,83.4,83.02,83.37,28000.0,83.05,83.4,83.02,83.37,28000.0
2005-04-18 15:30:00,83.38,83.45,83.24,83.24,44400.0,83.38,83.45,83.24,83.24,44400.0
2005-04-18 15:40:00,83.24,83.24,83.11,83.21,68900.0,83.24,83.24,83.11,83.21,68900.0
2005-04-18 15:50:00,83.21,83.24,83.14,83.24,45200.0,83.21,83.24,83.14,83.24,45200.0
2005-04-19 09:30:00,83.35,83.47,83.23,83.35,18400.0,83.35,83.47,83.23,83.35,18400.0
2005-04-19 09:40:00,83.31,83.31,82.6,82.95,27400.0,83.31,83.31,82.6,82.95,27400.0
2005-04-19 09:50:00,83.0,83.06,82.84,82.95,16300.0,83.0,83.06,82.84,82.95,16300.0
2005-04-19 10:00:00,82.95,83.12,82.95,83.1,23000.0,82.95,83.12,82.95,83.1,23000.0
2005-04-19 10:10:00,83.09,83.09,82.96,83.0,22300.0,83.09,83.09,82.96,83.0,22300.0
2005-04-19 10:20:00,83.0,83.15,82.95,82.97,16000.0,83.0,83.15,82.95,82.97,16000.0
2005-04-19 10:30:00,82.98,83.07,82.94,83.0,18200.0,82.98,83.07,82.94,83.0,18200.0
2005-04-19 10:40:00,83.0,83.01,82.9,82.9,10000.0,83.0,83.01,82.9,82.9,10000.0
2005-04-19 10:50:00,82.9,83.11,82.87,83.1,8900.0,82.9,83.11,82.87,83.1,8900.0
2005-04-19 11:00:00,83.07,83.2,83.07,83.16,30500.0,83.07,83.2,83.07,83.16,30500.0
2005-04-19 11:10:00,83.12,83.34,83.08,83.34,17400.0,83.12,83.34,83.08,83.34,17400.0
2005-04-19 11:20:00,83.4,83.4,83.22,83.4,6800.0,83.4,83.4,83.22,83.4,6800.0
2005-04-19 11:30:00,83.34,83.49,83.32,83.42,16900.0,83.34,83.49,83.32,83.42,16900.0
2005-04-19 11:40:00,83.47,83.55,83.34,83.37,8000.0,83.47,83.55,83.34,83.37,8000.0
2005-04-19 11:50:00,83.36,83.4,83.31,83.38,4800.0,83.36,83.4,83.31,83.38,4800.0
2005-04-19 12:00:00,83.38,83.52,83.31,83.49,7100.0,83.38,83.52,83.31,83.49,7100.0
2005-04-19 12:10:00,83.49,83.59,83.37,83.38,11400.0,83.49,83.59,83.37,83.38,11400.0
2005-04-19 12:20:00,83.4,83.45,83.2,83.27,8400.0,83.4,83.45,83.2,83.27,8400.0
2005-04-19 12:30:00,83.3,83.39,83.3,83.34,3300.0,83.3,83.39,83.3,83.34,3300.0
2005-04-19 12:40:00,83.35,83.47,83.35,83.42,9000.0,83.35,83.47,83.35,83.42,9000.0
2005-04-19 12:50:00,83.42,83.42,83.2,83.2,8600.0,83.42,83.42,83.2,83.2,8600.0
2005-04-19 13:00:00,83.2,83.26,83.18,83.24,31800.0,83.2,83.26,83.18,83.24,31800.0
2005-04-19 13:10:00,83.27,83.34,83.16,83.17,14700.0,83.27,83.34,83.16,83.17,14700.0
2005-04-19 13:20:00,83.17,83.43,83.14,83.43,13500.0,83.17,83.43,83.14,83.43,13500.0
2005-04-19 13:30:00,83.43,83.51,83.43,83.44,11700.0,83.43,83.51,83.43,83.44,11700.0
2005-04-19 13:40:00,83.44,83.5,83.33,83.34,10900.0,83.44,83.5,83.33,83.34,10900.0
2005-04-19 13:50:00,83.38,83.5,83.36,83.41,19200.0,83.38,83.5,83.36,83.41,19200.0
2005-04-19 14:00:00,83.41,83.49,83.31,83.49,8000.0,83.41,83.49,83.31,83.49,8000.0
2005-04-19 14:10:00,83.5,83.5,83.35,83.42,11600.0,83.5,83.5,83.35,83.42,11600.0
2005-04-19 14:20:00,83.42,83.5,83.41,83.42,14900.0,83.42,83.5,83.41,83.42,14900.0
2005-04-19 14:30:00,83.42,83.52,83.37,83.41,36300.0,83.42,83.52,83.37,83.41,36300.0
2005-04-19 14:40:00,83.35,83.48,83.35,83.47,18200.0,83.35,83.48,83.35,83.47,18200.0
2005-04-19 14:50:00,83.48,83.59,83.45,83.51,28700.0,83.48,83.59,83.45,83.51,28700.0
2005-04-19 15:00:00,83.51,83.59,83.37,83.44,33400.0,83.51,83.59,83.37,83.44,33400.0
2005-04-19 15:10:00,83.41,83.47,83.37,83.4,17800.0,83.41,83.47,83.37,83.4,17800.0
2005-04-19 15:20:00,83.42,83.58,83.37,83.58,10600.0,83.42,83.58,83.37,83.58,10600.0
2005-04-19 15:30:00,83.58,83.7,83.44,83.59,18700.0,83.58,83.7,83.44,83.59,18700.0
2005-04-19 15:40:00,83.55,83.59,83.45,83.56,24900.0,83.55,83.59,83.45,83.56,24900.0
2005-04-19 15:50:00,83.56,83.56,83.34,83.42,18200.0,83.56,83.56,83.34,83.42,18200.0
2005-04-20 09:30:00,83.6,83.6,83.35,83.35,11000.0,83.6,83.6,83.35,83.35,11000.0
2005-04-20 09:40:00,83.37,83.6,83.33,83.6,27300.0,83.37,83.6,83.33,83.6,27300.0
2005-04-20 09:50:00,83.6,83.6,83.24,83.36,13900.0,83.6,83.6,83.24,83.36,13900.0
2005-04-20 10:00:00,83.36,83.62,83.3,83.61,17100.0,83.36,83.62,83.3,83.61,17100.0
2005-04-20 10:10:00,83.61,83.61,83.45,83.45,9100.0,83.61,83.61,83.45,83.45,9100.0
2005-04-20 10:20:00,83.54,83.56,83.45,83.56,4800.0,83.54,83.56,83.45,83.56,4800.0
2005-04-20 10:30:00,83.56,83.56,83.34,83.41,13800.0,83.56,83.56,83.34,83.41,13800.0
2005-04-20 10:40:00,83.4,83.41,83.2,83.22,9300.0,83.4,83.41,83.2,83.22,9300.0
2005-04-20 10:50:00,83.22,83.51,83.22,83.51,6300.0,83.22,83.51,83.22,83.51,6300.0
2005-04-20 11:00:00,83.54,83.63,83.49,83.49,17900.0,83.54,83.63,83.49,83.49,17900.0
2005-04-20 11:10:00,83.48,83.55,83.33,83.55,4200.0,83.48,83.55,83.33,83.55,4200.0
2005-04-20 11:20:00,83.55,83.56,83.45,83.45,13400.0,83.55,83.56,83.45,83.45,13400.0
2005-04-20 11:30:00,83.44,83.5,83.43,83.46,5900.0,83.44,83.5,83.43,83.46,5900.0
2005-04-20 11:40:00,83.46,83.46,83.43,83.43,2500.0,83.46,83.46,83.43,83.43,2500.0
2005-04-20 11:50:00,83.43,83.48,83.41,83.48,7500.0,83.43,83.48,83.41,83.48,7500.0
2005-04-20 12:00:00,83.47,83.47,83.36,83.4,20200.0,83.47,83.47,83.36,83.4,20200.0
2005-04-20 12:10:00,83.4,83.4,83.36,83.36,8200.0,83.4,83.4,83.36,83.36,8200.0
2005-04-20 12:20:00,83.36,83.4,83.35,83.38,3800.0,83.36,83.4,83.35,83.38,3800.0
2005-04-20 12:30:00,83.38,83.39,83.31,83.32,5800.0,83.38,83.39,83.31,83.32,5800.0
2005-04-20 12:40:00,83.31,83.33,83.3,83.31,7800.0,83.31,83.33,83.3,83.31,7800.0
2005-04-20 12:50:00,83.27,83.27,82.96,83.08,10000.0,83.27,83.27,82.96,83.08,10000.0
2005-04-20 13:00:00,83.02,83.02,82.86,82.93,8000.0,83.02,83.02,82.86,82.93,8000.0
2005-04-20 13:10:00,82.88,82.98,82.88,82.92,12700.0,82.88,82.98,82.88,82.92,12700.0
2005-04-20 13:20:00,82.92,82.92,82.79,82.85,7900.0,82.92,82.92,82.79,82.85,7900.0
2005-04-20 13:30:00,82.82,82.95,82.75,82.82,5100.0,82.82,82.95,82.75,82.82,5100.0
2005-04-20 13:40:00,82.8,82.89,82.76,82.89,12700.0,82.8,82.89,82.76,82.89,12700.0
2005-04-20 13:50:00,82.87,83.04,82.87,83.0,3000.0,82.87,83.04,82.87,83.0,3000.0
2005-04-20 14:00:00,83.0,83.04,82.67,82.88,24000.0,83.0,83.04,82.67,82.88,24000.0
2005-04-20 14:10:00,82.88,82.92,82.83,82.85,8000.0,82.88,82.92,82.83,82.85,8000.0
2005-04-20 14:20:00,82.88,82.92,82.68,82.69,8700.0,82.88,82.92,82.68,82.69,8700.0
2005-04-20 14:30:00,82.68,82.82,82.64,82.82,21200.0,82.68,82.82,82.64,82.82,21200.0
2005-04-20 14:40:00,82.81,82.94,82.75,82.91,12400.0,82.81,82.94,82.75,82.91,12400.0
2005-04-20 14:50:00,82.9,83.03,82.9,83.02,21700.0,82.9,83.03,82.9,83.02,21700.0
2005-04-20 15:00:00,83.01,83.02,82.95,82.95,3800.0,83.01,83.02,82.95,82.95,3800.0
2005-04-20 15:10:00,82.93,82.93,82.61,82.72,11800.0,82.93,82.93,82.61,82.72,11800.0
2005-04-20 15:20:00,82.73,82.85,82.64,82.84,11900.0,82.73,82.85,82.64,82.84,11900.0
2005-04-20 15:30:00,82.84,82.85,82.66,82.68,7700.0,82.84,82.85,82.66,82.68,7700.0
2005-04-20 15:40:00,82.68,82.82,82.67,82.73,27900.0,82.68,82.82,82.67,82.73,27900.0
2005-04-20 15:50:00,82.7,82.76,82.63,82.71,11200.0,82.7,82.76,82.63,82.71,11200.0
2005-04-21 09:30:00,83.13,83.5,83.0,83.2,12900.0,83.13,83.5,83.0,83.2,12900.0
2005-04-21 09:40:00,83.21,83.25,82.75,82.75,9000.0,83.21,83.25,82.75,82.75,9000.0
2005-04-21 09:50:00,82.72,83.23,82.71,83.23,26900.0,82.72,83.23,82.71,83.23,26900.0
2005-04-21 10:00:00,83.29,83.57,83.02,83.06,25100.0,83.29,83.57,83.02,83.06,25100.0
2005-04-21 10:10:00,83.09,83.43,83.04,83.18,16800.0,83.09,83.43,83.04,83.18,16800.0
2005-04-21 10:20:00,83.16,83.25,83.1,83.13,7500.0,83.16,83.25,83.1,83.13,7500.0
2005-04-21 10:30:00,83.12,83.35,83.12,83.25,9500.0,83.12,83.35,83.12,83.25,9500.0
2005-04-21 10:40:00,83.23,83.23,82.89,82.9,4900.0,83.23,83.23,82.89,82.9,4900.0
2005-04-21 10:50:00,82.9,83.1,82.9,83.07,15600.0,82.9,83.1,82.9,83.07,15600.0
2005-04-21 11:00:00,83.06,83.06,83.0,83.0,5600.0,83.06,83.06,83.0,83.0,5600.0
2005-04-21 11:10:00,82.95,82.99,82.93,82.94,10500.0,82.95,82.99,82.93,82.94,10500.0
2005-04-21 11:20:00,82.94,83.06,82.94,82.99,32500.0,82.94,83.06,82.94,82.99,32500.0
2005-04-21 11:30:00,83.01,83.07,82.96,82.96,8200.0,83.01,83.07,82.96,82.96,8200.0
2005-04-21 11:40:00,82.97,83.0,82.93,82.97,15000.0,82.97,83.0,82.93,82.97,15000.0
2005-04-21 11:50:00,82.98,82.99,82.94,82.96,11800.0,82.98,82.99,82.94,82.96,11800.0
2005-04-21 12:00:00,82.99,83.01,82.94,82.97,44400.0,82.99,83.01,82.94,82.97,44400.0
2005-04-21 12:10:00,82.96,83.01,82.94,82.97,4200.0,82.96,83.01,82.94,82.97,4200.0
2005-04-21 12:20:00,82.97,83.07,82.97,83.05,6400.0,82.97,83.07,82.97,83.05,6400.0
2005-04-21 12:30:00,83.05,83.06,83.02,83.02,1400.0,83.05,83.06,83.02,83.02,1400.0
2005-04-21 12:40:00,83.02,83.02,82.96,82.99,3400.0,83.02,83.02,82.96,82.99,3400.0
2005-04-21 12:50:00,83.01,83.01,82.9,82.94,3300.0,83.01,83.01,82.9,82.94,3300.0
2005-04-21 13:00:00,82.94,83.06,82.93,83.01,4900.0,82.94,83.06,82.93,83.01,4900.0
2005-04-21 13:10:00,82.98,83.08,82.96,83.08,5900.0,82.98,83.08,82.96,83.08,5900.0
2005-04-21 13:20:00,83.06,83.06,82.91,82.91,2200.0,83.06,83.06,82.91,82.91,2200.0
2005-04-21 13:30:00,82.93,83.02,82.93,83.01,12500.0,82.93,83.02,82.93,83.01,12500.0
2005-04-21 13:40:00,83.0,83.02,82.95,83.02,22000.0,83.0,83.02,82.95,83.02,22000.0
2005-04-21 13:50:00,83.02,83.1,83.0,83.1,43700.0,83.02,83.1,83.0,83.1,43700.0
2005-04-21 14:00:00,83.08,83.1,83.04,83.1,8500.0,83.08,83.1,83.04,83.1,8500.0
2005-04-21 14:10:00,83.11,83.29,83.11,83.25,29200.0,83.11,83.29,83.11,83.25,29200.0
2005-04-21 14:20:00,83.25,83.35,83.25,83.25,9500.0,83.25,83.35,83.25,83.25,9500.0
2005-04-21 14:30:00,83.21,83.26,83.14,83.19,10100.0,83.21,83.26,83.14,83.19,10100.0
2005-04-21 14:40:00,83.22,83.27,83.21,83.26,6800.0,83.22,83.27,83.21,83.26,6800.0
2005-04-21 14:50:00,83.25,83.3,83.2,83.21,7700.0,83.25,83.3,83.2,83.21,7700.0
2005-04-21 15:00:00,83.16,83.32,83.16,83.32,19600.0,83.16,83.32,83.16,83.32,19600.0
2005-04-21 15:10:00,83.34,83.34,83.11,83.25,16500.0,83.34,83.34,83.11,83.25,16500.0
2005-04-21 15:20:00,83.22,83.25,83.12,83.12,12500.0,83.22,83.25,83.12,83.12,12500.0
2005-04-21 15:30:00,83.16,83.25,83.13,83.2,21500.0,83.16,83.25,83.13,83.2,21500.0
2005-04-21 15:40:00,83.23,83.3,83.06,83.06,31500.0,83.23,83.3,83.06,83.06,31500.0
2005-04-21 15:50:00,83.06,83.18,83.06,83.08,34100.0,83.06,83.18,83.06,83.08,34100.0
2005-04-22 09:30:00,83.08,83.08,82.7,82.7,11300.0,83.08,83.08,82.7,82.7,11300.0
2005-04-22 09:40:00,82.7,82.9,82.65,82.67,19700.0,82.7,82.9,82.65,82.67,19700.0
2005-04-22 09:50:00,82.66,82.66,82.5,82.57,13800.0,82.66,82.66,82.5,82.57,13800.0
2005-04-22 10:00:00,82.55,82.55,82.45,82.54,6600.0,82.55,82.55,82.45,82.54,6600.0
2005-04-22 10:10:00,82.55,82.9,82.54,82.68,11000.0,82.55,82.9,82.54,82.68,11000.0
2005-04-22 10:20:00,82.6,82.6,82.48,82.59,3000.0,82.6,82.6,82.48,82.59,3000.0
2005-04-22 10:30:00,82.54,82.95,82.54,82.94,7400.0,82.54,82.95,82.54,82.94,7400.0
2005-04-22 10:40:00,82.88,82.91,82.75,82.86,16000.0,82.88,82.91,82.75,82.86,16000.0
2005-04-22 10:50:00,82.85,82.85,82.75,82.8,11000.0,82.85,82.85,82.75,82.8,11000.0
2005-04-22 11:00:00,82.83,82.93,82.75,82.75,3000.0,82.83,82.93,82.75,82.75,3000.0
2005-04-22 11:10:00,82.74,82.85,82.69,82.73,6200.0,82.74,82.85,82.69,82.73,6200.0
2005-04-22 11:20:00,82.68,82.69,82.44,82.44,23500.0,82.68,82.69,82.44,82.44,23500.0
2005-04-22 11:30:00,82.43,82.63,82.4,82.63,15300.0,82.43,82.63,82.4,82.63,15300.0
2005-04-22 11:40:00,82.62,82.8,82.51,82.74,25700.0,82.62,82.8,82.51,82.74,25700.0
2005-04-22 11:50:00,82.78,82.83,82.62,82.62,17300.0,82.78,82.83,82.62,82.62,17300.0
2005-04-22 12:00:00,82.62,82.62,82.5,82.5,4000.0,82.62,82.62,82.5,82.5,4000.0
2005-04-22 12:10:00,82.51,82.51,82.4,82.48,7200.0,82.51,82.51,82.4,82.48,7200.0
2005-04-22 12:20:00,82.48,82.51,82.4,82.43,10600.0,82.48,82.51,82.4,82.43,10600.0
2005-04-22 12:30:00,82.44,82.44,82.36,82.43,2200.0,82.44,82.44,82.36,82.43,2200.0
2005-04-22 12:40:00,82.5,82.66,82.5,82.66,6400.0,82.5,82.66,82.5,82.66,6400.0
2005-04-22 12:50:00,82.66,82.68,82.45,82.46,8300.0,82.66,82.68,82.45,82.46,8300.0
2005-04-22 13:00:00,82.47,82.51,82.44,82.47,5500.0,82.47,82.51,82.44,82.47,5500.0
2005-04-22 13:10:00,82.47,82.49,82.46,82.49,2200.0,82.47,82.49,82.46,82.49,2200.0
2005-04-22 13:20:00,82.49,82.54,82.47,82.5,2300.0,82.49,82.54,82.47,82.5,2300.0
2005-04-22 13:30:00,82.5,82.75,82.5,82.72,7100.0,82.5,82.75,82.5,82.72,7100.0
2005-04-22 13:40:00,82.71,82.71,82.58,82.6,5000.0,82.71,82.71,82.58,82.6,5000.0
2005-04-22 13:50:00,82.62,82.77,82.62,82.77,5100.0,82.62,82.77,82.62,82.77,5100.0
2005-04-22 14:00:00,82.76,82.78,82.68,82.69,4900.0,82.76,82.78,82.68,82.69,4900.0
2005-04-22 14:10:00,82.64,82.64,82.48,82.48,4900.0,82.64,82.64,82.48,82.48,4900.0
2005-04-22 14:20:00,82.49,82.49,82.38,82.49,12800.0,82.49,82.49,82.38,82.49,12800.0
2005-04-22 14:30:00,82.5,82.6,82.4,82.4,11700.0,82.5,82.6,82.4,82.4,11700.0
2005-04-22 14:40:00,82.4,82.42,82.2,82.2,21500.0,82.4,82.42,82.2,82.2,21500.0
2005-04-22 14:50:00,82.21,82.41,82.21,82.3,12600.0,82.21,82.41,82.21,82.3,12600.0
2005-04-22 15:00:00,82.3,82.41,82.3,82.37,14900.0,82.3,82.41,82.3,82.37,14900.0
2005-04-22 15:10:00,82.35,82.4,82.24,82.24,22100.0,82.35,82.4,82.24,82.24,22100.0
2005-04-22 15:20:00,82.25,82.28,82.03,82.05,29700.0,82.25,82.28,82.03,82.05,29700.0
2005-04-22 15:30:00,82.05,82.27,82.03,82.25,50600.0,82.05,82.27,82.03,82.25,50600.0
2005-04-22 15:40:00,82.25,82.35,82.21,82.22,42500.0,82.25,82.35,82.21,82.22,42500.0
2005-04-22 15:50:00,82.21,82.45,82.15,82.4,54500.0,82.21,82.45,82.15,82.4,54500.0
2005-04-25 09:30:00,82.66,82.66,82.62,82.66,1100.0,82.66,82.66,82.62,82.66,1100.0
2005-04-25 09:40:00,82.68,82.76,82.36,82.49,12900.0,82.68,82.76,82.36,82.49,12900.0
2005-04-25 09:50:00,82.4,82.48,82.31,82.41,4100.0,82.4,82.48,82.31,82.41,4100.0
2005-04-25 10:00:00,82.39,82.8,82.37,82.79,14100.0,82.39,82.8,82.37,82.79,14100.0
2005-04-25 10:10:00,82.78,83.18,82.78,83.12,25100.0,82.78,83.18,82.78,83.12,25100.0
2005-04-25 10:20:00,83.1,83.1,82.99,83.08,16800.0,83.1,83.1,82.99,83.08,16800.0
2005-04-25 10:30:00,83.08,83.1,82.94,83.0,30700.0,83.08,83.1,82.94,83.0,30700.0
2005-04-25 10:40:00,83.0,83.07,82.92,82.93,8000.0,83.0,83.07,82.92,82.93,8000.0
2005-04-25 10:50:00,82.98,83.0,82.92,83.0,16100.0,82.98,83.0,82.92,83.0,16100.0
2005-04-25 11:00:00,83.0,83.02,82.98,83.02,21400.0,83.0,83.02,82.98,83.02,21400.0
2005-04-25 11:10:00,83.02,83.03,82.84,82.92,14600.0,83.02,83.03,82.84,82.92,14600.0
2005-04-25 11:20:00,82.95,83.08,82.92,83.07,14600.0,82.95,83.08,82.92,83.07,14600.0
2005-04-25 11:30:00,83.06,83.09,82.99,83.08,7000.0,83.06,83.09,82.99,83.08,7000.0
2005-04-25 11:40:00,83.08,83.1,82.96,83.06,28400.0,83.08,83.1,82.96,83.06,28400.0
2005-04-25 11:50:00,83.02,83.06,82.9,83.01,14400.0,83.02,83.06,82.9,83.01,14400.0
2005-04-25 12:00:00,83.02,83.06,83.02,83.03,3900.0,83.02,83.06,83.02,83.03,3900.0
2005-04-25 12:10:00,83.04,83.04,82.97,83.0,2400.0,83.04,83.04,82.97,83.0,2400.0
2005-04-25 12:20:00,82.99,83.05,82.91,83.01,7400.0,82.99,83.05,82.91,83.01,7400.0
2005-04-25 12:30:00,83.03,83.05,82.99,83.02,3500.0,83.03,83.05,82.99,83.02,3500.0
2005-04-25 12:40:00,83.04,83.05,83.0,83.0,1300.0,83.04,83.05,83.0,83.0,1300.0
2005-04-25 12:50:00,83.04,83.06,82.97,82.97,4300.0,83.04,83.06,82.97,82.97,4300.0
2005-04-25 13:00:00,82.97,83.03,82.96,83.02,6200.0,82.97,83.03,82.96,83.02,6200.0
2005-04-25 13:10:00,83.0,83.05,82.96,83.0,9700.0,83.0,83.05,82.96,83.0,9700.0
2005-04-25 13:20:00,82.94,83.04,82.93,83.03,10000.0,82.94,83.04,82.93,83.03,10000.0
2005-04-25 13:30:00,83.03,83.07,83.0,83.03,14800.0,83.03,83.07,83.0,83.03,14800.0
2005-04-25 13:40:00,83.03,83.03,82.85,82.87,3800.0,83.03,83.03,82.85,82.87,3800.0
2005-04-25 13:50:00,82.83,82.96,82.81,82.94,6900.0,82.83,82.96,82.81,82.94,6900.0
2005-04-25 14:00:00,82.89,82.95,82.89,82.93,4500.0,82.89,82.95,82.89,82.93,4500.0
2005-04-25 14:10:00,82.94,83.01,82.93,82.99,9900.0,82.94,83.01,82.93,82.99,9900.0
2005-04-25 14:20:00,82.99,83.06,82.99,83.03,23000.0,82.99,83.06,82.99,83.03,23000.0
2005-04-25 14:30:00,83.02,83.02,82.84,82.95,11700.0,83.02,83.02,82.84,82.95,11700.0
2005-04-25 14:40:00,82.95,83.04,82.94,82.99,9100.0,82.95,83.04,82.94,82.99,9100.0
2005-04-25 14:50:00,83.0,83.1,82.96,83.04,28000.0,83.0,83.1,82.96,83.04,28000.0
2005-04-25 15:00:00,83.03,83.08,82.91,82.97,25100.0,83.03,83.08,82.91,82.97,25100.0
2005-04-25 15:10:00,82.98,83.23,82.98,83.22,24600.0,82.98,83.23,82.98,83.22,24600.0
2005-04-25 15:20:00,83.16,83.18,83.11,83.17,10100.0,83.16,83.18,83.11,83.17,10100.0
2005-04-25 15:30:00,83.12,83.27,83.08,83.26,25600.0,83.12,83.27,83.08,83.26,25600.0
2005-04-25 15:40:00,83.26,83.32,83.22,83.32,14700.0,83.26,83.32,83.22,83.32,14700.0
2005-04-25 15:50:00,83.31,83.31,83.13,83.25,18300.0,83.31,83.31,83.13,83.25,18300.0
2005-04-26 09:30:00,83.26,83.62,83.23,83.44,17500.0,83.26,83.62,83.23,83.44,17500.0
2005-04-26 09:40:00,83.55,83.55,83.27,83.32,9300.0,83.55,83.55,83.27,83.32,9300.0
2005-04-26 09:50:00,83.32,83.53,83.25,83.33,15600.0,83.32,83.53,83.25,83.33,15600.0
2005-04-26 10:00:00,83.4,83.7,83.24,83.61,25800.0,83.4,83.7,83.24,83.61,25800.0
2005-04-26 10:10:00,83.58,84.0,83.38,83.92,15100.0,83.58,84.0,83.38,83.92,15100.0
2005-04-26 10:20:00,83.84,83.84,83.4,83.42,13500.0,83.84,83.84,83.4,83.42,13500.0
2005-04-26 10:30:00,83.41,83.7,83.41,83.58,21000.0,83.41,83.7,83.41,83.58,21000.0
2005-04-26 10:40:00,83.65,83.65,83.46,83.47,23800.0,83.65,83.65,83.46,83.47,23800.0
2005-04-26 10:50:00,83.45,83.58,83.31,83.31,29200.0,83.45,83.58,83.31,83.31,29200.0
2005-04-26 11:00:00,83.31,83.32,83.24,83.28,17900.0,83.31,83.32,83.24,83.28,17900.0
2005-04-26 11:10:00,83.29,83.29,83.22,83.27,14200.0,83.29,83.29,83.22,83.27,14200.0
2005-04-26 11:20:00,83.26,83.26,82.83,82.92,29100.0,83.26,83.26,82.83,82.92,29100.0
2005-04-26 11:30:00,82.92,83.05,82.66,82.9,25300.0,82.92,83.05,82.66,82.9,25300.0
2005-04-26 11:40:00,82.87,82.93,82.83,82.83,14300.0,82.87,82.93,82.83,82.83,14300.0
2005-04-26 11:50:00,82.84,82.85,82.5,82.52,16900.0,82.84,82.85,82.5,82.52,16900.0
2005-04-26 12:00:00,82.52,82.97,82.52,82.75,15700.0,82.52,82.97,82.52,82.75,15700.0
2005-04-26 12:10:00,82.76,83.12,82.76,83.0,24300.0,82.76,83.12,82.76,83.0,24300.0
2005-04-26 12:20:00,83.01,83.09,82.66,82.71,42000.0,83.01,83.09,82.66,82.71,42000.0
2005-04-26 12:30:00,82.71,83.0,82.71,82.97,35600.0,82.71,83.0,82.71,82.97,35600.0
2005-04-26 12:40:00,82.97,83.05,82.92,83.01,29500.0,82.97,83.05,82.92,83.01,29500.0
2005-04-26 12:50:00,83.01,83.05,82.9,82.9,9100.0,83.01,83.05,82.9,82.9,9100.0
2005-04-26 13:00:00,82.91,82.93,82.9,82.92,2600.0,82.91,82.93,82.9,82.92,2600.0
2005-04-26 13:10:00,82.93,83.03,82.93,82.97,11900.0,82.93,83.03,82.93,82.97,11900.0
2005-04-26 13:20:00,82.93,82.93,82.74,82.74,8900.0,82.93,82.93,82.74,82.74,8900.0
2005-04-26 13:30:00,82.75,82.9,82.75,82.9,12100.0,82.75,82.9,82.75,82.9,12100.0
2005-04-26 13:40:00,82.95,83.09,82.92,83.02,16700.0,82.95,83.09,82.92,83.02,16700.0
2005-04-26 13:50:00,83.01,83.06,82.98,83.06,18000.0,83.01,83.06,82.98,83.06,18000.0
2005-04-26 14:00:00,83.06,83.08,82.86,82.88,13900.0,83.06,83.08,82.86,82.88,13900.0
2005-04-26 14:10:00,82.86,82.86,82.63,82.66,10700.0,82.86,82.86,82.63,82.66,10700.0
2005-04-26 14:20:00,82.67,82.75,82.55,82.72,18000.0,82.67,82.75,82.55,82.72,18000.0
2005-04-26 14:30:00,82.72,82.85,82.67,82.85,6400.0,82.72,82.85,82.67,82.85,6400.0
2005-04-26 14:40:00,82.85,82.9,82.55,82.58,17000.0,82.85,82.9,82.55,82.58,17000.0
2005-04-26 14:50:00,82.58,82.73,82.5,82.65,18400.0,82.58,82.73,82.5,82.65,18400.0
2005-04-26 15:00:00,82.64,82.79,82.63,82.74,11000.0,82.64,82.79,82.63,82.74,11000.0
2005-04-26 15:10:00,82.75,82.89,82.75,82.87,20500.0,82.75,82.89,82.75,82.87,20500.0
2005-04-26 15:20:00,82.86,83.02,82.86,83.02,12200.0,82.86,83.02,82.86,83.02,12200.0
2005-04-26 15:30:00,83.0,83.0,82.78,82.98,39900.0,83.0,83.0,82.78,82.98,39900.0
2005-04-26 15:40:00,82.96,82.97,82.75,82.76,42500.0,82.96,82.97,82.75,82.76,42500.0
2005-04-26 15:50:00,82.73,82.92,82.72,82.87,86400.0,82.73,82.92,82.72,82.87,86400.0
2005-04-27 09:30:00,82.85,82.86,82.41,82.69,52000.0,82.85,82.86,82.41,82.69,52000.0
2005-04-27 09:40:00,82.68,82.99,82.67,82.99,27300.0,82.68,82.99,82.67,82.99,27300.0
2005-04-27 09:50:00,82.9,83.12,82.87,82.9,33000.0,82.9,83.12,82.87,82.9,33000.0
2005-04-27 10:00:00,82.87,83.22,82.87,83.13,32000.0,82.87,83.22,82.87,83.13,32000.0
2005-04-27 10:10:00,83.0,83.12,82.88,82.93,23500.0,83.0,83.12,82.88,82.93,23500.0
2005-04-27 10:20:00,82.93,83.14,82.93,83.06,12800.0,82.93,83.14,82.93,83.06,12800.0
2005-04-27 10:30:00,83.11,83.62,83.11,83.5,26100.0,83.11,83.62,83.11,83.5,26100.0
2005-04-27 10:40:00,83.5,83.51,83.32,83.35,8800.0,83.5,83.51,83.32,83.35,8800.0
2005-04-27 10:50:00,83.36,83.49,83.34,83.49,8400.0,83.36,83.49,83.34,83.49,8400.0
2005-04-27 11:00:00,83.49,83.49,83.26,83.29,10100.0,83.49,83.49,83.26,83.29,10100.0
2005-04-27 11:10:00,83.27,83.32,83.23,83.29,16100.0,83.27,83.32,83.23,83.29,16100.0
2005-04-27 11:20:00,83.29,83.9,83.28,83.85,24100.0,83.29,83.9,83.28,83.85,24100.0
2005-04-27 11:30:00,83.85,83.9,83.75,83.84,9600.0,83.85,83.9,83.75,83.84,9600.0
2005-04-27 11:40:00,83.84,83.85,83.77,83.85,3300.0,83.84,83.85,83.77,83.85,3300.0
2005-04-27 11:50:00,83.86,84.18,83.83,84.11,7900.0,83.86,84.18,83.83,84.11,7900.0
2005-04-27 12:00:00,84.15,84.5,84.15,84.4,16600.0,84.15,84.5,84.15,84.4,16600.0
2005-04-27 12:10:00,84.39,84.48,84.31,84.33,16900.0,84.39,84.48,84.31,84.33,16900.0
2005-04-27 12:20:00,84.32,84.4,84.28,84.34,16000.0,84.32,84.4,84.28,84.34,16000.0
2005-04-27 12:30:00,84.34,84.37,84.15,84.15,7800.0,84.34,84.37,84.15,84.15,7800.0
2005-04-27 12:40:00,84.14,84.18,84.08,84.17,5100.0,84.14,84.18,84.08,84.17,5100.0
2005-04-27 12:50:00,84.18,84.34,84.18,84.32,5000.0,84.18,84.34,84.18,84.32,5000.0
2005-04-27 13:00:00,84.33,84.39,84.3,84.36,24000.0,84.33,84.39,84.3,84.36,24000.0
2005-04-27 13:10:00,84.37,84.71,84.37,84.7,17100.0,84.37,84.71,84.37,84.7,17100.0
2005-04-27 13:20:00,84.71,84.71,84.46,84.46,19600.0,84.71,84.71,84.46,84.46,19600.0
2005-04-27 13:30:00,84.38,84.61,84.38,84.58,11300.0,84.38,84.61,84.38,84.58,11300.0
2005-04-27 13:40:00,84.58,84.59,84.31,84.31,15800.0,84.58,84.59,84.31,84.31,15800.0
2005-04-27 13:50:00,84.29,84.31,84.21,84.29,7600.0,84.29,84.31,84.21,84.29,7600.0
2005-04-27 14:00:00,84.28,84.32,84.17,84.17,8000.0,84.28,84.32,84.17,84.17,8000.0
2005-04-27 14:10:00,84.17,84.17,83.84,83.91,24100.0,84.17,84.17,83.84,83.91,24100.0
2005-04-27 14:20:00,83.95,84.06,83.95,84.0,7500.0,83.95,84.06,83.95,84.0,7500.0
2005-04-27 14:30:00,84.0,84.0,83.92,83.96,6700.0,84.0,84.0,83.92,83.96,6700.0
2005-04-27 14:40:00,83.96,83.96,83.81,83.91,6600.0,83.96,83.96,83.81,83.91,6600.0
2005-04-27 14:50:00,83.91,84.15,83.91,84.15,6700.0,83.91,84.15,83.91,84.15,6700.0
2005-04-27 15:00:00,84.14,84.16,84.0,84.02,8900.0,84.14,84.16,84.0,84.02,8900.0
2005-04-27 15:10:00,83.98,84.22,83.97,84.22,7900.0,83.98,84.22,83.97,84.22,7900.0
2005-04-27 15:20:00,84.24,84.24,84.07,84.12,12800.0,84.24,84.24,84.07,84.12,12800.0
2005-04-27 15:30:00,84.11,84.2,83.88,83.94,31600.0,84.11,84.2,83.88,83.94,31600.0
2005-04-27 15:40:00,83.96,84.16,83.94,84.06,11900.0,83.96,84.16,83.94,84.06,11900.0
2005-04-27 15:50:00,84.06,84.31,84.06,84.3,25400.0,84.06,84.31,84.06,84.3,25400.0
2005-04-28 09:30:00,84.31,84.31,83.61,83.62,17700.0,84.31,84.31,83.61,83.62,17700.0
2005-04-28 09:40:00,83.61,83.68,83.3,83.34,15200.0,83.61,83.68,83.3,83.34,15200.0
2005-04-28 09:50:00,83.38,83.46,83.08,83.46,21600.0,83.38,83.46,83.08,83.46,21600.0
2005-04-28 10:00:00,83.35,83.45,83.15,83.15,13400.0,83.35,83.45,83.15,83.15,13400.0
2005-04-28 10:10:00,83.19,83.43,83.15,83.29,23500.0,83.19,83.43,83.15,83.29,23500.0
2005-04-28 10:20:00,83.23,83.64,83.22,83.57,11800.0,83.23,83.64,83.22,83.57,11800.0
2005-04-28 10:30:00,83.59,83.77,83.35,83.35,8000.0,83.59,83.77,83.35,83.35,8000.0
2005-04-28 10:40:00,83.35,83.35,83.06,83.08,9200.0,83.35,83.35,83.06,83.08,9200.0
2005-04-28 10:50:00,83.09,83.2,83.0,83.2,39700.0,83.09,83.2,83.0,83.2,39700.0
2005-04-28 11:00:00,83.13,83.13,83.05,83.05,5300.0,83.13,83.13,83.05,83.05,5300.0
2005-04-28 11:10:00,83.05,83.05,82.88,83.01,18300.0,83.05,83.05,82.88,83.01,18300.0
2005-04-28 11:20:00,83.01,83.01,82.94,82.95,22100.0,83.01,83.01,82.94,82.95,22100.0
2005-04-28 11:30:00,82.95,82.96,82.79,82.8,28600.0,82.95,82.96,82.79,82.8,28600.0
2005-04-28 11:40:00,82.8,82.82,82.66,82.66,25100.0,82.8,82.82,82.66,82.66,25100.0
2005-04-28 11:50:00,82.65,82.97,82.65,82.89,18100.0,82.65,82.97,82.65,82.89,18100.0
2005-04-28 12:00:00,82.95,83.09,82.94,83.0,19200.0,82.95,83.09,82.94,83.0,19200.0
2005-04-28 12:10:00,83.0,83.02,82.92,83.02,11600.0,83.0,83.02,82.92,83.02,11600.0
2005-04-28 12:20:00,83.02,83.04,82.99,83.04,9900.0,83.02,83.04,82.99,83.04,9900.0
2005-04-28 12:30:00,83.04,83.1,82.97,83.02,12400.0,83.04,83.1,82.97,83.02,12400.0
2005-04-28 12:40:00,83.01,83.26,83.01,83.23,12900.0,83.01,83.26,83.01,83.23,12900.0
2005-04-28 12:50:00,83.19,83.19,83.03,83.09,6100.0,83.19,83.19,83.03,83.09,6100.0
2005-04-28 13:00:00,83.08,83.13,83.07,83.08,8600.0,83.08,83.13,83.07,83.08,8600.0
2005-04-28 13:10:00,83.08,83.08,82.92,82.99,10800.0,83.08,83.08,82.92,82.99,10800.0
2005-04-28 13:20:00,82.99,83.04,82.95,83.01,5600.0,82.99,83.04,82.95,83.01,5600.0
2005-04-28 13:30:00,83.01,83.03,82.94,83.0,13800.0,83.01,83.03,82.94,83.0,13800.0
2005-04-28 13:40:00,83.0,83.17,83.0,83.17,13900.0,83.0,83.17,83.0,83.17,13900.0
2005-04-28 13:50:00,83.17,83.3,83.15,83.26,15200.0,83.17,83.3,83.15,83.26,15200.0
2005-04-28 14:00:00,83.3,83.31,83.09,83.19,21200.0,83.3,83.31,83.09,83.19,21200.0
2005-04-28 14:10:00,83.21,83.25,83.12,83.12,7200.0,83.21,83.25,83.12,83.12,7200.0
2005-04-28 14:20:00,83.1,83.1,82.84,82.95,26700.0,83.1,83.1,82.84,82.95,26700.0
2005-04-28 14:30:00,82.9,82.91,82.85,82.88,14200.0,82.9,82.91,82.85,82.88,14200.0
2005-04-28 14:40:00,82.88,82.96,82.83,82.85,16700.0,82.88,82.96,82.83,82.85,16700.0
2005-04-28 14:50:00,82.81,82.99,82.71,82.99,36100.0,82.81,82.99,82.71,82.99,36100.0
2005-04-28 15:00:00,82.99,83.05,82.95,83.05,5100.0,82.99,83.05,82.95,83.05,5100.0
2005-04-28 15:10:00,83.04,83.05,82.87,82.9,12400.0,83.04,83.05,82.87,82.9,12400.0
2005-04-28 15:20:00,82.93,83.06,82.93,82.98,14100.0,82.93,83.06,82.93,82.98,14100.0
2005-04-28 15:30:00,82.97,82.97,82.73,82.82,19000.0,82.97,82.97,82.73,82.82,19000.0
2005-04-28 15:40:00,82.77,82.79,82.68,82.69,18700.0,82.77,82.79,82.68,82.69,18700.0
2005-04-28 15:50:00,82.67,82.7,82.58,82.63,37700.0,82.67,82.7,82.58,82.63,37700.0
2005-04-29 09:30:00,82.8,83.0,82.46,82.52,16700.0,82.8,83.0,82.46,82.52,16700.0
2005-04-29 09:40:00,82.52,82.7,82.44,82.6,7100.0,82.52,82.7,82.44,82.6,7100.0
2005-04-29 09:50:00,82.61,82.61,82.15,82.27,12000.0,82.61,82.61,82.15,82.27,12000.0
2005-04-29 10:00:00,82.34,82.48,82.13,82.29,12800.0,82.34,82.48,82.13,82.29,12800.0
2005-04-29 10:10:00,82.26,82.26,82.11,82.14,6900.0,82.26,82.26,82.11,82.14,6900.0
2005-04-29 10:20:00,82.14,82.2,81.75,81.79,12900.0,82.14,82.2,81.75,81.79,12900.0
2005-04-29 10:30:00,81.8,81.87,81.58,81.59,22500.0,81.8,81.87,81.58,81.59,22500.0
2005-04-29 10:40:00,81.58,81.58,81.06,81.2,44300.0,81.58,81.58,81.06,81.2,44300.0
2005-04-29 10:50:00,81.25,81.69,81.25,81.68,36700.0,81.25,81.69,81.25,81.68,36700.0
2005-04-29 11:00:00,81.7,81.98,81.65,81.97,16000.0,81.7,81.98,81.65,81.97,16000.0
2005-04-29 11:10:00,81.96,81.98,81.82,81.96,23900.0,81.96,81.98,81.82,81.96,23900.0
2005-04-29 11:20:00,81.95,82.1,81.94,81.97,11800.0,81.95,82.1,81.94,81.97,11800.0
2005-04-29 11:30:00,82.01,82.01,81.86,81.95,7000.0,82.01,82.01,81.86,81.95,7000.0
2005-04-29 11:40:00,81.98,82.04,81.83,81.85,7600.0,81.98,82.04,81.83,81.85,7600.0
2005-04-29 11:50:00,81.85,81.94,81.82,81.87,7100.0,81.85,81.94,81.82,81.87,7100.0
2005-04-29 12:00:00,81.88,81.88,81.65,81.65,6600.0,81.88,81.88,81.65,81.65,6600.0
2005-04-29 12:10:00,81.64,81.68,81.31,81.32,9500.0,81.64,81.68,81.31,81.32,9500.0
2005-04-29 12:20:00,81.32,81.53,81.32,81.53,14500.0,81.32,81.53,81.32,81.53,14500.0
2005-04-29 12:30:00,81.55,81.63,81.52,81.61,11500.0,81.55,81.63,81.52,81.61,11500.0
2005-04-29 12:40:00,81.65,81.93,81.65,81.88,14400.0,81.65,81.93,81.65,81.88,14400.0
2005-04-29 12:50:00,81.89,82.04,81.89,81.99,15600.0,81.89,82.04,81.89,81.99,15600.0
2005-04-29 13:00:00,81.99,82.21,81.97,82.07,16000.0,81.99,82.21,81.97,82.07,16000.0
2005-04-29 13:10:00,82.03,82.15,82.03,82.12,8400.0,82.03,82.15,82.03,82.12,8400.0
2005-04-29 13:20:00,82.12,82.19,82.03,82.1,12700.0,82.12,82.19,82.03,82.1,12700.0
2005-04-29 13:30:00,82.1,82.13,81.99,81.99,9500.0,82.1,82.13,81.99,81.99,9500.0
2005-04-29 13:40:00,81.94,81.95,81.89,81.9,10100.0,81.94,81.95,81.89,81.9,10100.0
2005-04-29 13:50:00,81.9,81.95,81.89,81.94,11100.0,81.9,81.95,81.89,81.94,11100.0
2005-04-29 14:00:00,81.93,82.05,81.93,81.97,7000.0,81.93,82.05,81.93,81.97,7000.0
2005-04-29 14:10:00,81.98,82.05,81.92,81.95,8100.0,81.98,82.05,81.92,81.95,8100.0
2005-04-29 14:20:00,81.95,82.19,81.95,82.13,11000.0,81.95,82.19,81.95,82.13,11000.0
2005-04-29 14:30:00,82.11,82.74,82.11,82.45,14200.0,82.11,82.74,82.11,82.45,14200.0
2005-04-29 14:40:00,82.44,82.5,82.38,82.49,8500.0,82.44,82.5,82.38,82.49,8500.0
2005-04-29 14:50:00,82.5,82.65,82.5,82.6,28500.0,82.5,82.65,82.5,82.6,28500.0
2005-04-29 15:00:00,82.61,82.61,82.41,82.41,10600.0,82.61,82.61,82.41,82.41,10600.0
2005-04-29 15:10:00,82.47,82.61,82.43,82.61,9000.0,82.47,82.61,82.43,82.61,9000.0
2005-04-29 15:20:00,82.56,82.69,82.51,82.63,7000.0,82.56,82.69,82.51,82.63,7000.0
2005-04-29 15:30:00,82.62,82.75,82.61,82.71,10700.0,82.62,82.75,82.61,82.71,10700.0
2005-04-29 15:40:00,82.72,82.86,82.72,82.81,25100.0,82.72,82.86,82.72,82.81,25100.0
2005-04-29 15:50:00,82.84,82.94,82.83,82.94,27200.0,82.84,82.94,82.83,82.94,27200.0
2005-05-02 09:30:00,83.0,83.78,83.0,83.75,28800.0,83.0,83.78,83.0,83.75,28800.0
2005-05-02 09:40:00,83.75,84.5,83.72,84.42,22500.0,83.75,84.5,83.72,84.42,22500.0
2005-05-02 09:50:00,84.43,84.56,84.2,84.28,19800.0,84.43,84.56,84.2,84.28,19800.0
2005-05-02 10:00:00,84.3,84.52,84.26,84.49,21800.0,84.3,84.52,84.26,84.49,21800.0
2005-05-02 10:10:00,84.52,84.62,84.25,84.4,16100.0,84.52,84.62,84.25,84.4,16100.0
2005-05-02 10:20:00,84.4,84.54,84.21,84.25,9500.0,84.4,84.54,84.21,84.25,9500.0
2005-05-02 10:30:00,84.23,84.23,84.02,84.16,16000.0,84.23,84.23,84.02,84.16,16000.0
2005-05-02 10:40:00,84.17,84.32,84.15,84.32,8100.0,84.17,84.32,84.15,84.32,8100.0
2005-05-02 10:50:00,84.37,84.47,84.33,84.36,12400.0,84.37,84.47,84.33,84.36,12400.0
2005-05-02 11:00:00,84.36,84.39,84.04,84.05,9500.0,84.36,84.39,84.04,84.05,9500.0
2005-05-02 11:10:00,84.04,84.1,84.0,84.0,10200.0,84.04,84.1,84.0,84.0,10200.0
2005-05-02 11:20:00,83.98,83.98,83.77,83.8,42000.0,83.98,83.98,83.77,83.8,42000.0
2005-05-02 11:30:00,83.83,83.91,83.77,83.77,7800.0,83.83,83.91,83.77,83.77,7800.0
2005-05-02 11:40:00,83.72,83.78,83.65,83.78,9400.0,83.72,83.78,83.65,83.78,9400.0
2005-05-02 11:50:00,83.78,83.91,83.72,83.87,7900.0,83.78,83.91,83.72,83.87,7900.0
2005-05-02 12:00:00,83.87,83.87,83.82,83.84,4800.0,83.87,83.87,83.82,83.84,4800.0
2005-05-02 12:10:00,83.85,83.9,83.85,83.9,3400.0,83.85,83.9,83.85,83.9,3400.0
2005-05-02 12:20:00,83.9,83.95,83.88,83.94,20400.0,83.9,83.95,83.88,83.94,20400.0
2005-05-02 12:30:00,83.94,83.94,83.77,83.77,9500.0,83.94,83.94,83.77,83.77,9500.0
2005-05-02 12:40:00,83.76,83.79,83.72,83.73,3200.0,83.76,83.79,83.72,83.73,3200.0
2005-05-02 12:50:00,83.77,83.86,83.75,83.86,4900.0,83.77,83.86,83.75,83.86,4900.0
2005-05-02 13:00:00,83.86,83.86,83.78,83.8,4500.0,83.86,83.86,83.78,83.8,4500.0
2005-05-02 13:10:00,83.79,83.83,83.79,83.81,5700.0,83.79,83.83,83.79,83.81,5700.0
2005-05-02 13:20:00,83.8,83.81,83.62,83.7,11200.0,83.8,83.81,83.62,83.7,11200.0
2005-05-02 13:30:00,83.66,83.67,83.58,83.58,15300.0,83.66,83.67,83.58,83.58,15300.0
2005-05-02 13:40:00,83.55,83.6,83.51,83.56,12200.0,83.55,83.6,83.51,83.56,12200.0
2005-05-02 13:50:00,83.56,83.63,83.53,83.53,6900.0,83.56,83.63,83.53,83.53,6900.0
2005-05-02 14:00:00,83.53,83.54,83.25,83.32,20400.0,83.53,83.54,83.25,83.32,20400.0
2005-05-02 14:10:00,83.32,83.56,83.31,83.55,14100.0,83.32,83.56,83.31,83.55,14100.0
2005-05-02 14:20:00,83.51,83.59,83.5,83.5,5300.0,83.51,83.59,83.5,83.5,5300.0
2005-05-02 14:30:00,83.5,83.68,83.47,83.68,12000.0,83.5,83.68,83.47,83.68,12000.0
2005-05-02 14:40:00,83.69,83.74,83.66,83.66,6500.0,83.69,83.74,83.66,83.66,6500.0
2005-05-02 14:50:00,83.66,83.69,83.57,83.66,6000.0,83.66,83.69,83.57,83.66,6000.0
2005-05-02 15:00:00,83.65,83.85,83.57,83.76,15600.0,83.65,83.85,83.57,83.76,15600.0
2005-05-02 15:10:00,83.75,83.86,83.72,83.72,6000.0,83.75,83.86,83.72,83.72,6000.0
2005-05-02 15:20:00,83.74,83.87,83.73,83.83,9000.0,83.74,83.87,83.73,83.83,9000.0
2005-05-02 15:30:00,83.83,83.95,83.8,83.95,9200.0,83.83,83.95,83.8,83.95,9200.0
2005-05-02 15:40:00,83.95,83.99,83.89,83.96,18900.0,83.95,83.99,83.89,83.96,18900.0
2005-05-02 15:50:00,83.93,83.93,83.82,83.89,18000.0,83.93,83.93,83.82,83.89,18000.0
2005-05-03 09:30:00,83.95,84.0,83.68,84.0,17200.0,83.95,84.0,83.68,84.0,17200.0
2005-05-03 09:40:00,84.0,84.18,84.0,84.09,17400.0,84.0,84.18,84.0,84.09,17400.0
2005-05-03 09:50:00,84.12,84.22,84.0,84.22,14100.0,84.12,84.22,84.0,84.22,14100.0
2005-05-03 10:00:00,84.22,84.35,84.15,84.25,14300.0,84.22,84.35,84.15,84.25,14300.0
2005-05-03 10:10:00,84.28,84.29,84.15,84.27,5500.0,84.28,84.29,84.15,84.27,5500.0
2005-05-03 10:20:00,84.27,84.46,84.13,84.35,10600.0,84.27,84.46,84.13,84.35,10600.0
2005-05-03 10:30:00,84.35,84.42,84.33,84.35,8400.0,84.35,84.42,84.33,84.35,8400.0
2005-05-03 10:40:00,84.34,84.62,84.34,84.6,10300.0,84.34,84.62,84.34,84.6,10300.0
2005-05-03 10:50:00,84.59,84.6,84.54,84.55,14400.0,84.59,84.6,84.54,84.55,14400.0
2005-05-03 11:00:00,84.56,84.56,84.54,84.54,6200.0,84.56,84.56,84.54,84.54,6200.0
2005-05-03 11:10:00,84.53,84.54,84.43,84.53,6100.0,84.53,84.54,84.43,84.53,6100.0
2005-05-03 11:20:00,84.52,84.52,84.48,84.48,4400.0,84.52,84.52,84.48,84.48,4400.0
2005-05-03 11:30:00,84.45,84.47,84.43,84.47,9200.0,84.45,84.47,84.43,84.47,9200.0
2005-05-03 11:40:00,84.49,84.49,84.28,84.28,7500.0,84.49,84.49,84.28,84.28,7500.0
2005-05-03 11:50:00,84.27,84.39,84.27,84.38,4900.0,84.27,84.39,84.27,84.38,4900.0
2005-05-03 12:00:00,84.4,84.4,84.39,84.4,2000.0,84.4,84.4,84.39,84.4,2000.0
2005-05-03 12:10:00,84.38,84.38,84.36,84.37,3200.0,84.38,84.38,84.36,84.37,3200.0
2005-05-03 12:20:00,84.35,84.35,84.29,84.33,6500.0,84.35,84.35,84.29,84.33,6500.0
2005-05-03 12:30:00,84.32,84.32,84.29,84.31,5200.0,84.32,84.32,84.29,84.31,5200.0
2005-05-03 12:40:00,84.3,84.33,84.28,84.3,6100.0,84.3,84.33,84.28,84.3,6100.0
2005-05-03 12:50:00,84.29,84.46,84.29,84.38,6100.0,84.29,84.46,84.29,84.38,6100.0
2005-05-03 13:00:00,84.39,84.39,84.34,84.34,2400.0,84.39,84.39,84.34,84.34,2400.0
2005-05-03 13:10:00,84.34,84.37,84.32,84.37,3100.0,84.34,84.37,84.32,84.37,3100.0
2005-05-03 13:20:00,84.35,84.35,84.3,84.35,2700.0,84.35,84.35,84.3,84.35,2700.0
2005-05-03 13:30:00,84.34,84.34,84.34,84.34,2300.0,84.34,84.34,84.34,84.34,2300.0
2005-05-03 13:40:00,84.3,84.35,84.29,84.32,6200.0,84.3,84.35,84.29,84.32,6200.0
2005-05-03 13:50:00,84.32,84.34,84.3,84.34,2500.0,84.32,84.34,84.3,84.34,2500.0
2005-05-03 14:00:00,84.33,84.36,84.33,84.36,3600.0,84.33,84.36,84.33,84.36,3600.0
2005-05-03 14:10:00,84.36,84.37,84.19,84.19,12800.0,84.36,84.37,84.19,84.19,12800.0
2005-05-03 14:20:00,84.18,84.45,84.18,84.41,15300.0,84.18,84.45,84.18,84.41,15300.0
2005-05-03 14:30:00,84.39,84.91,84.39,84.75,25100.0,84.39,84.91,84.39,84.75,25100.0
2005-05-03 14:40:00,84.74,84.85,84.62,84.73,12600.0,84.74,84.85,84.62,84.73,12600.0
2005-05-03 14:50:00,84.66,84.78,84.65,84.65,3200.0,84.66,84.78,84.65,84.65,3200.0
2005-05-03 15:00:00,84.61,84.65,84.4,84.45,26000.0,84.61,84.65,84.4,84.45,26000.0
2005-05-03 15:10:00,84.44,84.5,84.35,84.46,8900.0,84.44,84.5,84.35,84.46,8900.0
2005-05-03 15:20:00,84.46,84.6,84.4,84.54,11100.0,84.46,84.6,84.4,84.54,11100.0
2005-05-03 15:30:00,84.5,84.5,84.35,84.35,9900.0,84.5,84.5,84.35,84.35,9900.0
2005-05-03 15:40:00,84.34,84.41,84.19,84.4,37900.0,84.34,84.41,84.19,84.4,37900.0
2005-05-03 15:50:00,84.39,84.41,84.17,84.38,31600.0,84.39,84.41,84.17,84.38,31600.0
2005-05-04 09:30:00,84.45,84.61,84.42,84.53,9800.0,84.45,84.61,84.42,84.53,9800.0
2005-05-04 09:40:00,84.51,84.54,84.38,84.38,11900.0,84.51,84.54,84.38,84.38,11900.0
2005-05-04 09:50:00,84.4,84.44,84.31,84.4,12600.0,84.4,84.44,84.31,84.4,12600.0
2005-05-04 10:00:00,84.47,84.53,84.37,84.49,12300.0,84.47,84.53,84.37,84.49,12300.0
2005-05-04 10:10:00,84.49,84.62,84.47,84.62,6400.0,84.49,84.62,84.47,84.62,6400.0
2005-05-04 10:20:00,84.6,84.65,84.59,84.62,6100.0,84.6,84.65,84.59,84.62,6100.0
2005-05-04 10:30:00,84.63,85.16,84.63,85.16,26100.0,84.63,85.16,84.63,85.16,26100.0
2005-05-04 10:40:00,85.16,85.16,84.81,84.83,13700.0,85.16,85.16,84.81,84.83,13700.0
2005-05-04 10:50:00,84.84,85.01,84.83,84.98,14500.0,84.84,85.01,84.83,84.98,14500.0
2005-05-04 11:00:00,84.98,85.27,84.98,85.27,11300.0,84.98,85.27,84.98,85.27,11300.0
2005-05-04 11:10:00,85.21,85.21,85.03,85.14,5400.0,85.21,85.21,85.03,85.14,5400.0
2005-05-04 11:20:00,85.12,85.25,85.1,85.25,7800.0,85.12,85.25,85.1,85.25,7800.0
2005-05-04 11:30:00,85.25,85.25,85.15,85.25,6500.0,85.25,85.25,85.15,85.25,6500.0
2005-05-04 11:40:00,85.23,85.39,85.23,85.39,7400.0,85.23,85.39,85.23,85.39,7400.0
2005-05-04 11:50:00,85.42,85.42,84.95,85.05,18500.0,85.42,85.42,84.95,85.05,18500.0
2005-05-04 12:00:00,85.05,85.05,84.92,84.99,20200.0,85.05,85.05,84.92,84.99,20200.0
2005-05-04 12:10:00,84.98,85.15,84.98,85.14,9100.0,84.98,85.15,84.98,85.14,9100.0
2005-05-04 12:20:00,85.15,85.24,85.15,85.21,6200.0,85.15,85.24,85.15,85.21,6200.0
2005-05-04 12:30:00,85.21,85.26,85.19,85.23,8000.0,85.21,85.26,85.19,85.23,8000.0
2005-05-04 12:40:00,85.23,85.43,85.21,85.43,6200.0,85.23,85.43,85.21,85.43,6200.0
2005-05-04 12:50:00,85.42,85.48,85.41,85.48,8500.0,85.42,85.48,85.41,85.48,8500.0
2005-05-04 13:00:00,85.48,85.54,85.48,85.52,9000.0,85.48,85.54,85.48,85.52,9000.0
2005-05-04 13:10:00,85.51,85.51,85.44,85.44,5800.0,85.51,85.51,85.44,85.44,5800.0
2005-05-04 13:20:00,85.45,85.45,85.37,85.37,9000.0,85.45,85.45,85.37,85.37,9000.0
2005-05-04 13:30:00,85.37,85.38,85.3,85.3,4400.0,85.37,85.38,85.3,85.3,4400.0
2005-05-04 13:40:00,85.3,85.32,85.24,85.24,9600.0,85.3,85.32,85.24,85.24,9600.0
2005-05-04 13:50:00,85.23,85.47,85.23,85.41,22900.0,85.23,85.47,85.23,85.41,22900.0
2005-05-04 14:00:00,85.41,85.53,85.41,85.41,26900.0,85.41,85.53,85.41,85.41,26900.0
2005-05-04 14:10:00,85.41,85.44,85.38,85.41,13500.0,85.41,85.44,85.38,85.41,13500.0
2005-05-04 14:20:00,85.42,85.44,85.31,85.31,7500.0,85.42,85.44,85.31,85.31,7500.0
2005-05-04 14:30:00,85.28,85.28,85.18,85.2,7300.0,85.28,85.28,85.18,85.2,7300.0
2005-05-04 14:40:00,85.18,85.28,85.17,85.25,11200.0,85.18,85.28,85.17,85.25,11200.0
2005-05-04 14:50:00,85.25,85.41,85.18,85.33,8200.0,85.25,85.41,85.18,85.33,8200.0
2005-05-04 15:00:00,85.33,85.39,85.24,85.39,6300.0,85.33,85.39,85.24,85.39,6300.0
2005-05-04 15:10:00,85.39,85.42,85.35,85.37,5400.0,85.39,85.42,85.35,85.37,5400.0
2005-05-04 15:20:00,85.37,85.4,85.31,85.38,4900.0,85.37,85.4,85.31,85.38,4900.0
2005-05-04 15:30:00,85.39,85.44,85.37,85.44,10900.0,85.39,85.44,85.37,85.44,10900.0
2005-05-04 15:40:00,85.45,85.51,85.34,85.35,12500.0,85.45,85.51,85.34,85.35,12500.0
2005-05-04 15:50:00,85.34,85.46,85.34,85.45,13100.0,85.34,85.46,85.34,85.45,13100.0
2005-05-05 09:30:00,85.55,85.9,85.54,85.8,19200.0,85.55,85.9,85.54,85.8,19200.0
2005-05-05 09:40:00,85.8,85.98,85.69,85.88,20300.0,85.8,85.98,85.69,85.88,20300.0
2005-05-05 09:50:00,85.93,86.03,85.82,85.83,6700.0,85.93,86.03,85.82,85.83,6700.0
2005-05-05 10:00:00,85.7,86.1,85.7,86.06,11400.0,85.7,86.1,85.7,86.06,11400.0
2005-05-05 10:10:00,86.06,86.06,85.76,85.76,12600.0,86.06,86.06,85.76,85.76,12600.0
2005-05-05 10:20:00,85.79,85.85,85.61,85.61,6400.0,85.79,85.85,85.61,85.61,6400.0
2005-05-05 10:30:00,85.64,85.84,85.49,85.8,11500.0,85.64,85.84,85.49,85.8,11500.0
2005-05-05 10:40:00,85.8,85.87,85.76,85.77,5000.0,85.8,85.87,85.76,85.77,5000.0
2005-05-05 10:50:00,85.74,85.74,85.72,85.72,2700.0,85.74,85.74,85.72,85.72,2700.0
2005-05-05 11:00:00,85.71,85.76,85.5,85.76,11200.0,85.71,85.76,85.5,85.76,11200.0
2005-05-05 11:10:00,85.78,85.82,85.73,85.73,5900.0,85.78,85.82,85.73,85.73,5900.0
2005-05-05 11:20:00,85.74,85.74,85.47,85.53,2900.0,85.74,85.74,85.47,85.53,2900.0
2005-05-05 11:30:00,85.51,85.71,85.51,85.71,2800.0,85.51,85.71,85.51,85.71,2800.0
2005-05-05 11:40:00,85.73,85.78,85.73,85.78,4000.0,85.73,85.78,85.73,85.78,4000.0
2005-05-05 11:50:00,85.78,85.78,85.7,85.74,2600.0,85.78,85.78,85.7,85.74,2600.0
2005-05-05 12:00:00,85.7,85.7,85.48,85.58,10900.0,85.7,85.7,85.48,85.58,10900.0
2005-05-05 12:10:00,85.55,85.57,85.52,85.55,7000.0,85.55,85.57,85.52,85.55,7000.0
2005-05-05 12:20:00,85.55,85.64,85.54,85.64,3800.0,85.55,85.64,85.54,85.64,3800.0
2005-05-05 12:30:00,85.64,85.71,85.47,85.5,8400.0,85.64,85.71,85.47,85.5,8400.0
2005-05-05 12:40:00,85.46,85.62,85.19,85.19,31800.0,85.46,85.62,85.19,85.19,31800.0
2005-05-05 12:50:00,85.19,85.48,85.08,85.15,12400.0,85.19,85.48,85.08,85.15,12400.0
2005-05-05 13:00:00,85.15,85.25,84.96,85.22,15200.0,85.15,85.25,84.96,85.22,15200.0
2005-05-05 13:10:00,85.22,85.25,85.16,85.16,7600.0,85.22,85.25,85.16,85.16,7600.0
2005-05-05 13:20:00,85.09,85.23,85.04,85.21,9000.0,85.09,85.23,85.04,85.21,9000.0
2005-05-05 13:30:00,85.19,85.47,85.17,85.44,11200.0,85.19,85.47,85.17,85.44,11200.0
2005-05-05 13:40:00,85.44,85.47,85.29,85.46,8600.0,85.44,85.47,85.29,85.46,8600.0
2005-05-05 13:50:00,85.42,85.42,85.21,85.29,4400.0,85.42,85.42,85.21,85.29,4400.0
2005-05-05 14:00:00,85.25,85.33,85.18,85.21,4100.0,85.25,85.33,85.18,85.21,4100.0
2005-05-05 14:10:00,85.17,85.17,85.07,85.15,4800.0,85.17,85.17,85.07,85.15,4800.0
2005-05-05 14:20:00,85.2,85.24,85.12,85.13,4300.0,85.2,85.24,85.12,85.13,4300.0
2005-05-05 14:30:00,85.12,85.23,85.03,85.21,27200.0,85.12,85.23,85.03,85.21,27200.0
2005-05-05 14:40:00,85.23,85.27,85.19,85.21,5300.0,85.23,85.27,85.19,85.21,5300.0
2005-05-05 14:50:00,85.2,85.2,85.05,85.14,8600.0,85.2,85.2,85.05,85.14,8600.0
2005-05-05 15:00:00,85.19,85.36,85.13,85.25,11300.0,85.19,85.36,85.13,85.25,11300.0
2005-05-05 15:10:00,85.3,85.42,85.26,85.27,15000.0,85.3,85.42,85.26,85.27,15000.0
2005-05-05 15:20:00,85.27,85.37,85.14,85.16,17600.0,85.27,85.37,85.14,85.16,17600.0
2005-05-05 15:30:00,85.17,85.54,85.17,85.33,13200.0,85.17,85.54,85.17,85.33,13200.0
2005-05-05 15:40:00,85.33,85.43,85.31,85.35,11200.0,85.33,85.43,85.31,85.35,11200.0
2005-05-05 15:50:00,85.35,85.4,85.34,85.37,10200.0,85.35,85.4,85.34,85.37,10200.0
2005-05-06 09:30:00,85.51,85.67,85.36,85.37,39900.0,85.51,85.67,85.36,85.37,39900.0
2005-05-06 09:40:00,85.37,85.44,85.26,85.26,18300.0,85.37,85.44,85.26,85.26,18300.0
2005-05-06 09:50:00,85.26,85.27,85.05,85.16,11400.0,85.26,85.27,85.05,85.16,11400.0
2005-05-06 10:00:00,85.15,85.3,85.0,85.01,27200.0,85.15,85.3,85.0,85.01,27200.0
2005-05-06 10:10:00,85.01,85.09,84.92,85.03,11200.0,85.01,85.09,84.92,85.03,11200.0
2005-05-06 10:20:00,85.0,85.1,84.97,85.08,4800.0,85.0,85.1,84.97,85.08,4800.0
2005-05-06 10:30:00,85.05,85.1,84.95,85.05,8400.0,85.05,85.1,84.95,85.05,8400.0
2005-05-06 10:40:00,85.03,85.04,84.86,84.93,12200.0,85.03,85.04,84.86,84.93,12200.0
2005-05-06 10:50:00,84.94,84.96,84.89,84.95,14600.0,84.94,84.96,84.89,84.95,14600.0
2005-05-06 11:00:00,84.94,85.11,84.94,85.09,7400.0,84.94,85.11,84.94,85.09,7400.0
2005-05-06 11:10:00,85.11,85.13,84.99,85.1,16000.0,85.11,85.13,84.99,85.1,16000.0
2005-05-06 11:20:00,85.16,85.21,85.01,85.01,8000.0,85.16,85.21,85.01,85.01,8000.0
2005-05-06 11:30:00,84.93,85.09,84.85,85.03,6700.0,84.93,85.09,84.85,85.03,6700.0
2005-05-06 11:40:00,85.0,85.0,84.9,84.91,8500.0,85.0,85.0,84.9,84.91,8500.0
2005-05-06 11:50:00,84.9,84.95,84.75,84.77,30200.0,84.9,84.95,84.75,84.77,30200.0
2005-05-06 12:00:00,84.8,84.83,84.57,84.81,22000.0,84.8,84.83,84.57,84.81,22000.0
2005-05-06 12:10:00,84.82,84.9,84.82,84.85,14100.0,84.82,84.9,84.82,84.85,14100.0
2005-05-06 12:20:00,84.87,85.04,84.87,85.01,10100.0,84.87,85.04,84.87,85.01,10100.0
2005-05-06 12:30:00,85.01,85.02,84.83,84.87,10000.0,85.01,85.02,84.83,84.87,10000.0
2005-05-06 12:40:00,84.87,84.94,84.81,84.87,15700.0,84.87,84.94,84.81,84.87,15700.0
2005-05-06 12:50:00,84.93,84.97,84.84,84.84,6900.0,84.93,84.97,84.84,84.84,6900.0
2005-05-06 13:00:00,84.85,84.96,84.84,84.96,9200.0,84.85,84.96,84.84,84.96,9200.0
2005-05-06 13:10:00,84.95,84.95,84.91,84.92,2500.0,84.95,84.95,84.91,84.92,2500.0
2005-05-06 13:20:00,84.92,84.96,84.89,84.93,10000.0,84.92,84.96,84.89,84.93,10000.0
2005-05-06 13:30:00,84.93,84.97,84.92,84.97,8600.0,84.93,84.97,84.92,84.97,8600.0
2005-05-06 13:40:00,84.97,84.97,84.9,84.9,3300.0,84.97,84.97,84.9,84.9,3300.0
2005-05-06 13:50:00,84.88,84.89,84.86,84.86,4500.0,84.88,84.89,84.86,84.86,4500.0
2005-05-06 14:00:00,84.82,84.88,84.82,84.86,12900.0,84.82,84.88,84.82,84.86,12900.0
2005-05-06 14:10:00,84.86,84.89,84.84,84.86,8600.0,84.86,84.89,84.84,84.86,8600.0
2005-05-06 14:20:00,84.91,84.91,84.81,84.82,7800.0,84.91,84.91,84.81,84.82,7800.0
2005-05-06 14:30:00,84.82,84.88,84.81,84.85,2700.0,84.82,84.88,84.81,84.85,2700.0
2005-05-06 14:40:00,84.83,84.84,84.81,84.81,4800.0,84.83,84.84,84.81,84.81,4800.0
2005-05-06 14:50:00,84.82,84.84,84.81,84.81,2400.0,84.82,84.84,84.81,84.81,2400.0
2005-05-06 15:00:00,84.84,84.85,84.76,84.82,20800.0,84.84,84.85,84.76,84.82,20800.0
2005-05-06 15:10:00,84.82,84.83,84.77,84.83,12800.0,84.82,84.83,84.77,84.83,12800.0
2005-05-06 15:20:00,84.85,84.85,84.78,84.78,10500.0,84.85,84.85,84.78,84.78,10500.0
2005-05-06 15:30:00,84.78,84.87,84.78,84.81,20900.0,84.78,84.87,84.78,84.81,20900.0
2005-05-06 15:40:00,84.85,84.88,84.76,84.82,18700.0,84.85,84.88,84.76,84.82,18700.0
2005-05-06 15:50:00,84.85,84.86,84.61,84.74,32400.0,84.85,84.86,84.61,84.74,32400.0
2005-05-09 09:30:00,84.6,84.86,84.6,84.81,23900.0,84.6,84.86,84.6,84.81,23900.0
2005-05-09 09:40:00,84.81,84.84,84.7,84.83,25000.0,84.81,84.84,84.7,84.83,25000.0
2005-05-09 09:50:00,84.79,85.17,84.77,85.17,5200.0,84.79,85.17,84.77,85.17,5200.0
2005-05-09 10:00:00,85.18,85.23,84.95,84.96,4900.0,85.18,85.23,84.95,84.96,4900.0
2005-05-09 10:10:00,84.96,84.96,84.86,84.87,7900.0,84.96,84.96,84.86,84.87,7900.0
2005-05-09 10:20:00,84.88,84.9,84.86,84.86,13800.0,84.88,84.9,84.86,84.86,13800.0
2005-05-09 10:30:00,84.81,84.98,84.81,84.97,11600.0,84.81,84.98,84.81,84.97,11600.0
2005-05-09 10:40:00,84.97,84.99,84.84,84.95,6400.0,84.97,84.99,84.84,84.95,6400.0
2005-05-09 10:50:00,84.97,85.0,84.78,84.92,27400.0,84.97,85.0,84.78,84.92,27400.0
2005-05-09 11:00:00,84.94,85.0,84.9,84.9,15600.0,84.94,85.0,84.9,84.9,15600.0
2005-05-09 11:10:00,84.89,84.98,84.85,84.85,6100.0,84.89,84.98,84.85,84.85,6100.0
2005-05-09 11:20:00,84.83,85.01,84.83,85.0,11400.0,84.83,85.01,84.83,85.0,11400.0
2005-05-09 11:30:00,85.0,85.1,85.0,85.05,13100.0,85.0,85.1,85.0,85.05,13100.0
2005-05-09 11:40:00,85.05,85.15,84.99,84.99,17500.0,85.05,85.15,84.99,84.99,17500.0
2005-05-09 11:50:00,84.99,85.05,84.99,85.05,22500.0,84.99,85.05,84.99,85.05,22500.0
2005-05-09 12:00:00,85.03,85.1,84.99,85.09,20400.0,85.03,85.1,84.99,85.09,20400.0
2005-05-09 12:10:00,85.07,85.1,85.01,85.02,29900.0,85.07,85.1,85.01,85.02,29900.0
2005-05-09 12:20:00,85.02,85.13,85.02,85.08,5100.0,85.02,85.13,85.02,85.08,5100.0
2005-05-09 12:30:00,85.08,85.11,84.98,85.02,22500.0,85.08,85.11,84.98,85.02,22500.0
2005-05-09 12:40:00,85.02,85.14,85.02,85.14,17500.0,85.02,85.14,85.02,85.14,17500.0
2005-05-09 12:50:00,85.12,85.15,85.05,85.05,8600.0,85.12,85.15,85.05,85.05,8600.0
2005-05-09 13:00:00,85.05,85.12,85.05,85.09,4800.0,85.05,85.12,85.05,85.09,4800.0
2005-05-09 13:10:00,85.09,85.09,85.03,85.03,1800.0,85.09,85.09,85.03,85.03,1800.0
2005-05-09 13:20:00,85.03,85.17,85.02,85.17,3800.0,85.03,85.17,85.02,85.17,3800.0
2005-05-09 13:30:00,85.19,85.2,85.15,85.19,3500.0,85.19,85.2,85.15,85.19,3500.0
2005-05-09 13:40:00,85.2,85.3,85.19,85.21,7200.0,85.2,85.3,85.19,85.21,7200.0
2005-05-09 13:50:00,85.21,85.34,85.21,85.3,4900.0,85.21,85.34,85.21,85.3,4900.0
2005-05-09 14:00:00,85.31,85.31,85.16,85.18,7000.0,85.31,85.31,85.16,85.18,7000.0
2005-05-09 14:10:00,85.13,85.22,85.13,85.13,7500.0,85.13,85.22,85.13,85.13,7500.0
2005-05-09 14:20:00,85.13,85.2,85.13,85.2,9000.0,85.13,85.2,85.13,85.2,9000.0
2005-05-09 14:30:00,85.2,85.24,85.12,85.16,6200.0,85.2,85.24,85.12,85.16,6200.0
2005-05-09 14:40:00,85.16,85.28,85.15,85.25,8000.0,85.16,85.28,85.15,85.25,8000.0
2005-05-09 14:50:00,85.26,85.39,85.2,85.21,14000.0,85.26,85.39,85.2,85.21,14000.0
2005-05-09 15:00:00,85.21,85.25,85.16,85.18,6400.0,85.21,85.25,85.16,85.18,6400.0
2005-05-09 15:10:00,85.16,85.22,85.12,85.21,5100.0,85.16,85.22,85.12,85.21,5100.0
2005-05-09 15:20:00,85.21,85.24,85.13,85.14,8400.0,85.21,85.24,85.13,85.14,8400.0
2005-05-09 15:30:00,85.14,85.23,85.12,85.23,8800.0,85.14,85.23,85.12,85.23,8800.0
2005-05-09 15:40:00,85.23,85.26,85.15,85.22,18600.0,85.23,85.26,85.15,85.22,18600.0
2005-05-09 15:50:00,85.22,85.39,85.22,85.39,17300.0,85.22,85.39,85.22,85.39,17300.0
2005-05-10 09:30:00,85.3,85.44,85.2,85.34,16500.0,85.3,85.44,85.2,85.34,16500.0
2005-05-10 09:40:00,85.34,85.38,85.25,85.3,5700.0,85.34,85.38,85.25,85.3,5700.0
2005-05-10 09:50:00,85.3,85.3,85.06,85.1,9600.0,85.3,85.3,85.06,85.1,9600.0
2005-05-10 10:00:00,85.03,85.17,84.95,85.03,7200.0,85.03,85.17,84.95,85.03,7200.0
2005-05-10 10:10:00,85.12,85.12,84.94,84.94,7800.0,85.12,85.12,84.94,84.94,7800.0
2005-05-10 10:20:00,84.91,84.95,84.84,84.95,8600.0,84.91,84.95,84.84,84.95,8600.0
2005-05-10 10:30:00,84.96,85.09,84.96,84.96,9800.0,84.96,85.09,84.96,84.96,9800.0
2005-05-10 10:40:00,84.85,84.85,84.72,84.72,7700.0,84.85,84.85,84.72,84.72,7700.0
2005-05-10 10:50:00,84.72,84.77,84.68,84.68,6900.0,84.72,84.77,84.68,84.68,6900.0
2005-05-10 11:00:00,84.66,84.84,84.66,84.83,9800.0,84.66,84.84,84.66,84.83,9800.0
2005-05-10 11:10:00,84.82,84.82,84.6,84.6,16400.0,84.82,84.82,84.6,84.6,16400.0
2005-05-10 11:20:00,84.61,84.68,84.61,84.61,3900.0,84.61,84.68,84.61,84.61,3900.0
2005-05-10 11:30:00,84.61,84.89,84.6,84.89,29400.0,84.61,84.89,84.6,84.89,29400.0
2005-05-10 11:40:00,84.87,84.9,84.81,84.83,12000.0,84.87,84.9,84.81,84.83,12000.0
2005-05-10 11:50:00,84.82,84.82,84.74,84.74,7500.0,84.82,84.82,84.74,84.74,7500.0
2005-05-10 12:00:00,84.73,84.83,84.72,84.74,12600.0,84.73,84.83,84.72,84.74,12600.0
2005-05-10 12:10:00,84.74,84.82,84.72,84.82,3900.0,84.74,84.82,84.72,84.82,3900.0
2005-05-10 12:20:00,84.82,84.82,84.7,84.75,14100.0,84.82,84.82,84.7,84.75,14100.0
2005-05-10 12:30:00,84.73,84.78,84.73,84.78,600.0,84.73,84.78,84.73,84.78,600.0
2005-05-10 12:40:00,84.77,84.91,84.74,84.88,14500.0,84.77,84.91,84.74,84.88,14500.0
2005-05-10 12:50:00,84.89,84.89,84.84,84.84,10400.0,84.89,84.89,84.84,84.84,10400.0
2005-05-10 13:00:00,84.83,84.83,84.79,84.79,400.0,84.83,84.83,84.79,84.79,400.0
2005-05-10 13:10:00,84.79,84.89,84.77,84.86,3800.0,84.79,84.89,84.77,84.86,3800.0
2005-05-10 13:20:00,84.82,84.9,84.8,84.9,8300.0,84.82,84.9,84.8,84.9,8300.0
2005-05-10 13:30:00,84.9,84.95,84.85,84.86,9600.0,84.9,84.95,84.85,84.86,9600.0
2005-05-10 13:40:00,84.87,84.87,84.79,84.81,4000.0,84.87,84.87,84.79,84.81,4000.0
2005-05-10 13:50:00,84.8,84.8,84.7,84.74,5300.0,84.8,84.8,84.7,84.74,5300.0
2005-05-10 14:00:00,84.74,84.83,84.73,84.77,6200.0,84.74,84.83,84.73,84.77,6200.0
2005-05-10 14:10:00,84.78,84.89,84.78,84.86,3800.0,84.78,84.89,84.78,84.86,3800.0
2005-05-10 14:20:00,84.84,84.84,84.73,84.76,1800.0,84.84,84.84,84.73,84.76,1800.0
2005-05-10 14:30:00,84.74,84.76,84.58,84.58,16000.0,84.74,84.76,84.58,84.58,16000.0
2005-05-10 14:40:00,84.57,84.57,84.38,84.38,9900.0,84.57,84.57,84.38,84.38,9900.0
2005-05-10 14:50:00,84.4,84.41,84.35,84.39,5300.0,84.4,84.41,84.35,84.39,5300.0
2005-05-10 15:00:00,84.39,84.41,84.28,84.29,6500.0,84.39,84.41,84.28,84.29,6500.0
2005-05-10 15:10:00,84.31,84.31,84.24,84.25,6600.0,84.31,84.31,84.24,84.25,6600.0
2005-05-10 15:20:00,84.24,84.4,84.24,84.35,11300.0,84.24,84.4,84.24,84.35,11300.0
2005-05-10 15:30:00,84.35,84.36,84.29,84.32,23500.0,84.35,84.36,84.29,84.32,23500.0
2005-05-10 15:40:00,84.32,84.62,84.32,84.56,22600.0,84.32,84.62,84.32,84.56,22600.0
2005-05-10 15:50:00,84.56,84.61,84.49,84.61,16500.0,84.56,84.61,84.49,84.61,16500.0
2005-05-11 09:30:00,84.71,85.06,84.71,85.06,7400.0,84.71,85.06,84.71,85.06,7400.0
2005-05-11 09:40:00,85.13,85.22,84.97,84.98,4400.0,85.13,85.22,84.97,84.98,4400.0
2005-05-11 09:50:00,84.98,85.13,84.97,85.0,6100.0,84.98,85.13,84.97,85.0,6100.0
2005-05-11 10:00:00,85.0,85.13,84.83,84.85,7500.0,85.0,85.13,84.83,84.85,7500.0
2005-05-11 10:10:00,84.82,84.95,84.73,84.76,12000.0,84.82,84.95,84.73,84.76,12000.0
2005-05-11 10:20:00,84.76,84.76,84.69,84.7,5800.0,84.76,84.76,84.69,84.7,5800.0
2005-05-11 10:30:00,84.67,84.83,84.61,84.82,22400.0,84.67,84.83,84.61,84.82,22400.0
2005-05-11 10:40:00,84.89,84.99,84.47,84.47,15100.0,84.89,84.99,84.47,84.47,15100.0
2005-05-11 10:50:00,84.47,84.52,84.27,84.27,18400.0,84.47,84.52,84.27,84.27,18400.0
2005-05-11 11:00:00,84.28,84.45,84.28,84.35,5900.0,84.28,84.45,84.28,84.35,5900.0
2005-05-11 11:10:00,84.4,84.4,84.25,84.28,4000.0,84.4,84.4,84.25,84.28,4000.0
2005-05-11 11:20:00,84.26,84.39,84.23,84.38,12000.0,84.26,84.39,84.23,84.38,12000.0
2005-05-11 11:30:00,84.39,84.5,84.39,84.48,12800.0,84.39,84.5,84.39,84.48,12800.0
2005-05-11 11:40:00,84.46,84.46,84.37,84.43,13400.0,84.46,84.46,84.37,84.43,13400.0
2005-05-11 11:50:00,84.43,84.47,84.38,84.47,9400.0,84.43,84.47,84.38,84.47,9400.0
2005-05-11 12:00:00,84.47,84.53,84.36,84.5,39800.0,84.47,84.53,84.36,84.5,39800.0
2005-05-11 12:10:00,84.45,84.63,84.3,84.6,29500.0,84.45,84.63,84.3,84.6,29500.0
2005-05-11 12:20:00,84.55,84.56,84.48,84.49,14700.0,84.55,84.56,84.48,84.49,14700.0
2005-05-11 12:30:00,84.49,84.49,84.46,84.47,1300.0,84.49,84.49,84.46,84.47,1300.0
2005-05-11 12:40:00,84.46,84.53,84.46,84.52,3500.0,84.46,84.53,84.46,84.52,3500.0
2005-05-11 12:50:00,84.51,84.59,84.51,84.59,3500.0,84.51,84.59,84.51,84.59,3500.0
2005-05-11 13:00:00,84.59,84.69,84.58,84.69,34500.0,84.59,84.69,84.58,84.69,34500.0
2005-05-11 13:10:00,84.69,84.75,84.64,84.66,21900.0,84.69,84.75,84.64,84.66,21900.0
2005-05-11 13:20:00,84.67,84.7,84.65,84.69,3600.0,84.67,84.7,84.65,84.69,3600.0
2005-05-11 13:30:00,84.69,84.73,84.66,84.66,6200.0,84.69,84.73,84.66,84.66,6200.0
2005-05-11 13:40:00,84.64,84.64,84.43,84.5,4500.0,84.64,84.64,84.43,84.5,4500.0
2005-05-11 13:50:00,84.5,84.51,84.5,84.51,1000.0,84.5,84.51,84.5,84.51,1000.0
2005-05-11 14:00:00,84.55,84.65,84.55,84.65,33400.0,84.55,84.65,84.55,84.65,33400.0
2005-05-11 14:10:00,84.66,84.75,84.66,84.75,34500.0,84.66,84.75,84.66,84.75,34500.0
2005-05-11 14:20:00,84.75,84.78,84.62,84.68,23300.0,84.75,84.78,84.62,84.68,23300.0
2005-05-11 14:30:00,84.66,84.71,84.65,84.69,4500.0,84.66,84.71,84.65,84.69,4500.0
2005-05-11 14:40:00,84.7,84.7,84.63,84.64,3800.0,84.7,84.7,84.63,84.64,3800.0
2005-05-11 14:50:00,84.65,84.79,84.65,84.68,12400.0,84.65,84.79,84.65,84.68,12400.0
2005-05-11 15:00:00,84.66,84.66,84.51,84.54,12100.0,84.66,84.66,84.51,84.54,12100.0
2005-05-11 15:10:00,84.55,84.64,84.54,84.64,8400.0,84.55,84.64,84.54,84.64,8400.0
2005-05-11 15:20:00,84.61,84.63,84.54,84.56,24500.0,84.61,84.63,84.54,84.56,24500.0
2005-05-11 15:30:00,84.54,84.6,84.47,84.47,35300.0,84.54,84.6,84.47,84.47,35300.0
2005-05-11 15:40:00,84.47,84.54,84.47,84.5,14300.0,84.47,84.54,84.47,84.5,14300.0
2005-05-11 15:50:00,84.5,84.56,84.5,84.52,47400.0,84.5,84.56,84.5,84.52,47400.0
2005-05-12 09:30:00,84.65,84.8,84.55,84.6,28500.0,84.65,84.8,84.55,84.6,28500.0
2005-05-12 09:40:00,84.56,84.6,84.15,84.15,24900.0,84.56,84.6,84.15,84.15,24900.0
2005-05-12 09:50:00,84.15,84.29,84.09,84.29,11400.0,84.15,84.29,84.09,84.29,11400.0
2005-05-12 10:00:00,84.3,84.55,84.3,84.5,15800.0,84.3,84.55,84.3,84.5,15800.0
2005-05-12 10:10:00,84.5,84.57,84.44,84.57,41200.0,84.5,84.57,84.44,84.57,41200.0
2005-05-12 10:20:00,84.57,84.57,84.31,84.31,9900.0,84.57,84.57,84.31,84.31,9900.0
2005-05-12 10:30:00,84.33,84.33,84.02,84.03,26000.0,84.33,84.33,84.02,84.03,26000.0
2005-05-12 10:40:00,84.0,84.11,83.8,83.8,27500.0,84.0,84.11,83.8,83.8,27500.0
2005-05-12 10:50:00,83.8,84.08,83.8,84.0,20000.0,83.8,84.08,83.8,84.0,20000.0
2005-05-12 11:00:00,84.0,84.32,84.0,84.27,25100.0,84.0,84.32,84.0,84.27,25100.0
2005-05-12 11:10:00,84.27,84.31,84.15,84.31,9400.0,84.27,84.31,84.15,84.31,9400.0
2005-05-12 11:20:00,84.33,84.49,84.32,84.35,12300.0,84.33,84.49,84.32,84.35,12300.0
2005-05-12 11:30:00,84.34,84.34,84.21,84.21,2500.0,84.34,84.34,84.21,84.21,2500.0
2005-05-12 11:40:00,84.21,84.28,84.21,84.23,6100.0,84.21,84.28,84.21,84.23,6100.0
2005-05-12 11:50:00,84.25,84.35,84.21,84.35,15600.0,84.25,84.35,84.21,84.35,15600.0
2005-05-12 12:00:00,84.36,84.47,84.34,84.38,30800.0,84.36,84.47,84.34,84.38,30800.0
2005-05-12 12:10:00,84.39,84.42,84.35,84.4,18100.0,84.39,84.42,84.35,84.4,18100.0
2005-05-12 12:20:00,84.41,84.53,84.41,84.45,21300.0,84.41,84.53,84.41,84.45,21300.0
2005-05-12 12:30:00,84.5,84.62,84.48,84.5,12900.0,84.5,84.62,84.48,84.5,12900.0
2005-05-12 12:40:00,84.5,84.51,84.35,84.39,28200.0,84.5,84.51,84.35,84.39,28200.0
2005-05-12 12:50:00,84.33,84.39,84.28,84.37,9100.0,84.33,84.39,84.28,84.37,9100.0
2005-05-12 13:00:00,84.33,84.33,84.26,84.29,2900.0,84.33,84.33,84.26,84.29,2900.0
2005-05-12 13:10:00,84.31,84.31,84.14,84.27,8500.0,84.31,84.31,84.14,84.27,8500.0
2005-05-12 13:20:00,84.3,84.3,84.2,84.26,3100.0,84.3,84.3,84.2,84.26,3100.0
2005-05-12 13:30:00,84.25,84.27,84.12,84.22,7400.0,84.25,84.27,84.12,84.22,7400.0
2005-05-12 13:40:00,84.2,84.2,83.93,83.99,15800.0,84.2,84.2,83.93,83.99,15800.0
2005-05-12 13:50:00,83.99,84.14,83.99,84.14,11700.0,83.99,84.14,83.99,84.14,11700.0
2005-05-12 14:00:00,84.14,84.24,84.14,84.15,6100.0,84.14,84.24,84.14,84.15,6100.0
2005-05-12 14:10:00,84.17,84.17,83.9,84.11,21100.0,84.17,84.17,83.9,84.11,21100.0
2005-05-12 14:20:00,84.1,84.1,83.88,83.96,25600.0,84.1,84.1,83.88,83.96,25600.0
2005-05-12 14:30:00,83.99,84.07,83.91,83.96,5300.0,83.99,84.07,83.91,83.96,5300.0
2005-05-12 14:40:00,83.95,84.01,83.83,84.01,15100.0,83.95,84.01,83.83,84.01,15100.0
2005-05-12 14:50:00,84.04,84.1,84.01,84.08,8100.0,84.04,84.1,84.01,84.08,8100.0
2005-05-12 15:00:00,84.06,84.11,83.96,84.08,11200.0,84.06,84.11,83.96,84.08,11200.0
2005-05-12 15:10:00,84.08,84.08,83.9,83.9,14100.0,84.08,84.08,83.9,83.9,14100.0
2005-05-12 15:20:00,83.9,84.06,83.9,84.01,20300.0,83.9,84.06,83.9,84.01,20300.0
2005-05-12 15:30:00,84.0,84.0,83.79,83.94,15100.0,84.0,84.0,83.79,83.94,15100.0
2005-05-12 15:40:00,83.94,83.94,83.77,83.8,31000.0,83.94,83.94,83.77,83.8,31000.0
2005-05-12 15:50:00,83.8,83.83,83.71,83.79,28400.0,83.8,83.83,83.71,83.79,28400.0
2005-05-13 09:30:00,83.83,83.83,83.37,83.64,20900.0,83.83,83.83,83.37,83.64,20900.0
2005-05-13 09:40:00,83.56,83.56,83.06,83.13,24000.0,83.56,83.56,83.06,83.13,24000.0
2005-05-13 09:50:00,83.03,83.17,82.83,83.08,21300.0,83.03,83.17,82.83,83.08,21300.0
2005-05-13 10:00:00,83.19,83.2,83.0,83.07,15700.0,83.19,83.2,83.0,83.07,15700.0
2005-05-13 10:10:00,83.02,83.05,82.88,82.96,23900.0,83.02,83.05,82.88,82.96,23900.0
2005-05-13 10:20:00,82.96,83.0,82.7,82.77,29900.0,82.96,83.0,82.7,82.77,29900.0
2005-05-13 10:30:00,82.77,82.88,82.75,82.88,23100.0,82.77,82.88,82.75,82.88,23100.0
2005-05-13 10:40:00,82.91,83.24,82.91,83.13,13600.0,82.91,83.24,82.91,83.13,13600.0
2005-05-13 10:50:00,83.14,83.25,83.11,83.18,16900.0,83.14,83.25,83.11,83.18,16900.0
2005-05-13 11:00:00,83.19,83.19,83.04,83.05,13200.0,83.19,83.19,83.04,83.05,13200.0
2005-05-13 11:10:00,83.08,83.08,82.96,82.96,3100.0,83.08,83.08,82.96,82.96,3100.0
2005-05-13 11:20:00,83.0,83.32,83.0,83.32,5500.0,83.0,83.32,83.0,83.32,5500.0
2005-05-13 11:30:00,83.32,83.32,83.15,83.15,7000.0,83.32,83.32,83.15,83.15,7000.0
2005-05-13 11:40:00,83.14,83.15,83.05,83.06,5400.0,83.14,83.15,83.05,83.06,5400.0
2005-05-13 11:50:00,83.07,83.15,83.07,83.14,21900.0,83.07,83.15,83.07,83.14,21900.0
2005-05-13 12:00:00,83.14,83.14,83.01,83.07,4700.0,83.14,83.14,83.01,83.07,4700.0
2005-05-13 12:10:00,83.04,83.05,82.98,83.05,5800.0,83.04,83.05,82.98,83.05,5800.0
2005-05-13 12:20:00,83.05,83.08,82.99,83.03,15000.0,83.05,83.08,82.99,83.03,15000.0
2005-05-13 12:30:00,83.02,83.03,82.98,83.02,24700.0,83.02,83.03,82.98,83.02,24700.0
2005-05-13 12:40:00,83.02,83.02,82.92,82.94,12100.0,83.02,83.02,82.92,82.94,12100.0
2005-05-13 12:50:00,82.94,83.03,82.94,83.03,8100.0,82.94,83.03,82.94,83.03,8100.0
2005-05-13 13:00:00,82.99,82.99,82.94,82.97,4900.0,82.99,82.99,82.94,82.97,4900.0
2005-05-13 13:10:00,82.94,82.99,82.94,82.95,3600.0,82.94,82.99,82.94,82.95,3600.0
2005-05-13 13:20:00,82.96,82.97,82.86,82.89,35300.0,82.96,82.97,82.86,82.89,35300.0
2005-05-13 13:30:00,82.89,82.9,82.85,82.9,32300.0,82.89,82.9,82.85,82.9,32300.0
2005-05-13 13:40:00,82.89,82.9,82.73,82.9,27400.0,82.89,82.9,82.73,82.9,27400.0
2005-05-13 13:50:00,82.91,82.91,82.8,82.84,15100.0,82.91,82.91,82.8,82.84,15100.0
2005-05-13 14:00:00,82.81,82.85,82.77,82.8,17400.0,82.81,82.85,82.77,82.8,17400.0
2005-05-13 14:10:00,82.78,82.79,82.71,82.71,29400.0,82.78,82.79,82.71,82.71,29400.0
2005-05-13 14:20:00,82.72,82.73,82.67,82.68,8000.0,82.72,82.73,82.67,82.68,8000.0
2005-05-13 14:30:00,82.67,82.68,82.21,82.4,33700.0,82.67,82.68,82.21,82.4,33700.0
2005-05-13 14:40:00,82.4,82.48,82.3,82.34,18500.0,82.4,82.48,82.3,82.34,18500.0
2005-05-13 14:50:00,82.34,82.47,82.34,82.47,16600.0,82.34,82.47,82.34,82.47,16600.0
2005-05-13 15:00:00,82.46,82.54,82.37,82.54,26900.0,82.46,82.54,82.37,82.54,26900.0
2005-05-13 15:10:00,82.55,82.75,82.55,82.73,12100.0,82.55,82.75,82.55,82.73,12100.0
2005-05-13 15:20:00,82.73,82.93,82.73,82.87,12900.0,82.73,82.93,82.73,82.87,12900.0
2005-05-13 15:30:00,82.86,82.86,82.58,82.72,19900.0,82.86,82.86,82.58,82.72,19900.0
2005-05-13 15:40:00,82.76,82.85,82.65,82.73,19900.0,82.76,82.85,82.65,82.73,19900.0
2005-05-13 15:50:00,82.73,82.74,82.58,82.63,22000.0,82.73,82.74,82.58,82.63,22000.0
2005-05-16 09:30:00,82.79,83.0,82.63,83.0,6800.0,82.79,83.0,82.63,83.0,6800.0
2005-05-16 09:40:00,82.97,83.2,82.87,83.11,7900.0,82.97,83.2,82.87,83.11,7900.0
2005-05-16 09:50:00,83.08,83.11,82.92,82.99,13700.0,83.08,83.11,82.92,82.99,13700.0
2005-05-16 10:00:00,82.98,83.3,82.8,83.24,18200.0,82.98,83.3,82.8,83.24,18200.0
2005-05-16 10:10:00,83.31,83.4,83.26,83.4,8300.0,83.31,83.4,83.26,83.4,8300.0
2005-05-16 10:20:00,83.4,83.43,83.36,83.41,7600.0,83.4,83.43,83.36,83.41,7600.0
2005-05-16 10:30:00,83.43,83.43,83.26,83.37,12000.0,83.43,83.43,83.26,83.37,12000.0
2005-05-16 10:40:00,83.37,83.6,83.37,83.6,12500.0,83.37,83.6,83.37,83.6,12500.0
2005-05-16 10:50:00,83.56,83.58,83.29,83.3,7900.0,83.56,83.58,83.29,83.3,7900.0
2005-05-16 11:00:00,83.31,83.48,83.27,83.47,7000.0,83.31,83.48,83.27,83.47,7000.0
2005-05-16 11:10:00,83.48,83.48,83.33,83.44,6000.0,83.48,83.48,83.33,83.44,6000.0
2005-05-16 11:20:00,83.46,83.46,83.37,83.39,4800.0,83.46,83.46,83.37,83.39,4800.0
2005-05-16 11:30:00,83.38,83.48,83.37,83.44,4600.0,83.38,83.48,83.37,83.44,4600.0
2005-05-16 11:40:00,83.44,83.44,83.36,83.38,3000.0,83.44,83.44,83.36,83.38,3000.0
2005-05-16 11:50:00,83.34,83.35,83.3,83.35,3800.0,83.34,83.35,83.3,83.35,3800.0
2005-05-16 12:00:00,83.33,83.41,83.19,83.21,5600.0,83.33,83.41,83.19,83.21,5600.0
2005-05-16 12:10:00,83.2,83.24,83.0,83.03,6700.0,83.2,83.24,83.0,83.03,6700.0
2005-05-16 12:20:00,83.04,83.04,82.97,82.97,19300.0,83.04,83.04,82.97,82.97,19300.0
2005-05-16 12:30:00,82.97,82.98,82.85,82.9,8300.0,82.97,82.98,82.85,82.9,8300.0
2005-05-16 12:40:00,82.91,82.91,82.8,82.8,19700.0,82.91,82.91,82.8,82.8,19700.0
2005-05-16 12:50:00,82.8,82.8,82.65,82.68,15100.0,82.8,82.8,82.65,82.68,15100.0
2005-05-16 13:00:00,82.71,82.77,82.7,82.75,7900.0,82.71,82.77,82.7,82.75,7900.0
2005-05-16 13:10:00,82.75,82.76,82.67,82.74,9600.0,82.75,82.76,82.67,82.74,9600.0
2005-05-16 13:20:00,82.72,82.9,82.72,82.83,13400.0,82.72,82.9,82.72,82.83,13400.0
2005-05-16 13:30:00,82.83,82.86,82.75,82.79,12700.0,82.83,82.86,82.75,82.79,12700.0
2005-05-16 13:40:00,82.8,82.83,82.7,82.79,18500.0,82.8,82.83,82.7,82.79,18500.0
2005-05-16 13:50:00,82.8,82.87,82.73,82.85,16800.0,82.8,82.87,82.73,82.85,16800.0
2005-05-16 14:00:00,82.85,82.89,82.81,82.84,8800.0,82.85,82.89,82.81,82.84,8800.0
2005-05-16 14:10:00,82.78,83.0,82.76,82.92,23200.0,82.78,83.0,82.76,82.92,23200.0
2005-05-16 14:20:00,82.92,83.04,82.89,83.04,14800.0,82.92,83.04,82.89,83.04,14800.0
2005-05-16 14:30:00,83.03,83.03,82.84,82.88,10100.0,83.03,83.03,82.84,82.88,10100.0
2005-05-16 14:40:00,82.88,82.92,82.77,82.82,8500.0,82.88,82.92,82.77,82.82,8500.0
2005-05-16 14:50:00,82.83,82.92,82.8,82.9,13700.0,82.83,82.92,82.8,82.9,13700.0
2005-05-16 15:00:00,82.86,82.94,82.79,82.94,17800.0,82.86,82.94,82.79,82.94,17800.0
2005-05-16 15:10:00,82.95,83.05,82.84,82.9,26800.0,82.95,83.05,82.84,82.9,26800.0
2005-05-16 15:20:00,82.91,83.06,82.87,82.87,33700.0,82.91,83.06,82.87,82.87,33700.0
2005-05-16 15:30:00,82.86,83.08,82.85,82.99,29400.0,82.86,83.08,82.85,82.99,29400.0
2005-05-16 15:40:00,82.99,83.02,82.95,83.01,28100.0,82.99,83.02,82.95,83.01,28100.0
2005-05-16 15:50:00,83.01,83.01,82.98,82.99,22000.0,83.01,83.01,82.98,82.99,22000.0
2005-05-17 09:30:00,83.0,83.33,82.99,83.16,12600.0,83.0,83.33,82.99,83.16,12600.0
2005-05-17 09:40:00,83.18,83.43,82.99,83.31,19000.0,83.18,83.43,82.99,83.31,19000.0
2005-05-17 09:50:00,83.31,83.87,83.31,83.6,18600.0,83.31,83.87,83.31,83.6,18600.0
2005-05-17 10:00:00,83.63,83.81,83.33,83.41,12900.0,83.63,83.81,83.33,83.41,12900.0
2005-05-17 10:10:00,83.4,83.45,83.2,83.24,14100.0,83.4,83.45,83.2,83.24,14100.0
2005-05-17 10:20:00,83.24,83.38,83.08,83.1,35200.0,83.24,83.38,83.08,83.1,35200.0
2005-05-17 10:30:00,83.08,83.47,83.03,83.38,11500.0,83.08,83.47,83.03,83.38,11500.0
2005-05-17 10:40:00,83.39,83.54,83.38,83.52,9100.0,83.39,83.54,83.38,83.52,9100.0
2005-05-17 10:50:00,83.52,83.52,83.31,83.31,8400.0,83.52,83.52,83.31,83.31,8400.0
2005-05-17 11:00:00,83.3,83.45,83.26,83.26,10100.0,83.3,83.45,83.26,83.26,10100.0
2005-05-17 11:10:00,83.24,83.38,83.19,83.19,7700.0,83.24,83.38,83.19,83.19,7700.0
2005-05-17 11:20:00,83.18,83.27,83.14,83.22,6000.0,83.18,83.27,83.14,83.22,6000.0
2005-05-17 11:30:00,83.22,83.55,83.22,83.53,7500.0,83.22,83.55,83.22,83.53,7500.0
2005-05-17 11:40:00,83.54,83.68,83.49,83.52,7700.0,83.54,83.68,83.49,83.52,7700.0
2005-05-17 11:50:00,83.51,83.54,83.29,83.43,10200.0,83.51,83.54,83.29,83.43,10200.0
2005-05-17 12:00:00,83.43,83.45,83.2,83.24,3900.0,83.43,83.45,83.2,83.24,3900.0
2005-05-17 12:10:00,83.26,83.36,83.24,83.36,3100.0,83.26,83.36,83.24,83.36,3100.0
2005-05-17 12:20:00,83.34,83.43,83.34,83.43,6900.0,83.34,83.43,83.34,83.43,6900.0
2005-05-17 12:30:00,83.41,83.41,83.28,83.3,14200.0,83.41,83.41,83.28,83.3,14200.0
2005-05-17 12:40:00,83.28,83.31,83.23,83.29,7000.0,83.28,83.31,83.23,83.29,7000.0
2005-05-17 12:50:00,83.32,83.5,83.28,83.49,11800.0,83.32,83.5,83.28,83.49,11800.0
2005-05-17 13:00:00,83.5,83.5,83.35,83.43,12600.0,83.5,83.5,83.35,83.43,12600.0
2005-05-17 13:10:00,83.43,83.43,83.36,83.41,4800.0,83.43,83.43,83.36,83.41,4800.0
2005-05-17 13:20:00,83.41,83.49,83.38,83.4,4800.0,83.41,83.49,83.38,83.4,4800.0
2005-05-17 13:30:00,83.4,83.54,83.4,83.54,14500.0,83.4,83.54,83.4,83.54,14500.0
2005-05-17 13:40:00,83.54,83.63,83.53,83.58,10400.0,83.54,83.63,83.53,83.58,10400.0
2005-05-17 13:50:00,83.57,83.57,83.46,83.49,3600.0,83.57,83.57,83.46,83.49,3600.0
2005-05-17 14:00:00,83.52,83.59,83.52,83.58,6800.0,83.52,83.59,83.52,83.58,6800.0
2005-05-17 14:10:00,83.61,83.86,83.61,83.71,9600.0,83.61,83.86,83.61,83.71,9600.0
2005-05-17 14:20:00,83.68,83.7,83.63,83.66,7900.0,83.68,83.7,83.63,83.66,7900.0
2005-05-17 14:30:00,83.7,84.16,83.7,84.07,26700.0,83.7,84.16,83.7,84.07,26700.0
2005-05-17 14:40:00,84.09,84.23,83.9,84.08,19800.0,84.09,84.23,83.9,84.08,19800.0
2005-05-17 14:50:00,84.08,84.14,83.97,84.07,18500.0,84.08,84.14,83.97,84.07,18500.0
2005-05-17 15:00:00,84.09,84.22,84.09,84.14,13300.0,84.09,84.22,84.09,84.14,13300.0
2005-05-17 15:10:00,84.12,84.18,84.03,84.07,16700.0,84.12,84.18,84.03,84.07,16700.0
2005-05-17 15:20:00,84.05,84.13,84.02,84.13,8400.0,84.05,84.13,84.02,84.13,8400.0
2005-05-17 15:30:00,84.14,84.22,84.12,84.15,23100.0,84.14,84.22,84.12,84.15,23100.0
2005-05-17 15:40:00,84.15,84.29,84.1,84.28,27200.0,84.15,84.29,84.1,84.28,27200.0
2005-05-17 15:50:00,84.28,84.31,84.19,84.25,26500.0,84.28,84.31,84.19,84.25,26500.0
2005-05-18 09:30:00,84.45,84.88,84.45,84.86,18000.0,84.45,84.88,84.45,84.86,18000.0
2005-05-18 09:40:00,84.86,85.37,84.85,85.3,26900.0,84.86,85.37,84.85,85.3,26900.0
2005-05-18 09:50:00,85.3,85.53,85.26,85.29,27900.0,85.3,85.53,85.26,85.29,27900.0
2005-05-18 10:00:00,85.3,85.53,85.25,85.53,22500.0,85.3,85.53,85.25,85.53,22500.0
2005-05-18 10:10:00,85.55,85.75,85.55,85.73,34200.0,85.55,85.75,85.55,85.73,34200.0
2005-05-18 10:20:00,85.73,86.0,85.65,85.82,92800.0,85.73,86.0,85.65,85.82,92800.0
2005-05-18 10:30:00,85.92,86.19,85.89,86.08,39000.0,85.92,86.19,85.89,86.08,39000.0
2005-05-18 10:40:00,86.13,86.16,86.09,86.11,19900.0,86.13,86.16,86.09,86.11,19900.0
2005-05-18 10:50:00,86.09,86.1,85.92,85.98,17100.0,86.09,86.1,85.92,85.98,17100.0
2005-05-18 11:00:00,85.98,86.03,85.87,86.0,49100.0,85.98,86.03,85.87,86.0,49100.0
2005-05-18 11:10:00,86.09,86.1,86.04,86.1,5700.0,86.09,86.1,86.04,86.1,5700.0
2005-05-18 11:20:00,86.11,86.15,86.08,86.1,4700.0,86.11,86.15,86.08,86.1,4700.0
2005-05-18 11:30:00,86.09,86.09,85.99,85.99,24400.0,86.09,86.09,85.99,85.99,24400.0
2005-05-18 11:40:00,85.99,86.09,85.96,86.09,11200.0,85.99,86.09,85.96,86.09,11200.0
2005-05-18 11:50:00,86.09,86.22,86.07,86.16,21100.0,86.09,86.22,86.07,86.16,21100.0
2005-05-18 12:00:00,86.15,86.4,86.14,86.4,18900.0,86.15,86.4,86.14,86.4,18900.0
2005-05-18 12:10:00,86.39,86.61,86.36,86.61,15200.0,86.39,86.61,86.36,86.61,15200.0
2005-05-18 12:20:00,86.6,86.65,86.54,86.6,13500.0,86.6,86.65,86.54,86.6,13500.0
2005-05-18 12:30:00,86.6,86.72,86.55,86.72,9900.0,86.6,86.72,86.55,86.72,9900.0
2005-05-18 12:40:00,86.72,86.84,86.7,86.7,23500.0,86.72,86.84,86.7,86.7,23500.0
2005-05-18 12:50:00,86.71,86.85,86.71,86.75,24900.0,86.71,86.85,86.71,86.75,24900.0
2005-05-18 13:00:00,86.76,86.92,86.67,86.92,18800.0,86.76,86.92,86.67,86.92,18800.0
2005-05-18 13:10:00,86.9,86.91,86.83,86.88,13700.0,86.9,86.91,86.83,86.88,13700.0
2005-05-18 13:20:00,86.88,86.96,86.85,86.93,27900.0,86.88,86.96,86.85,86.93,27900.0
2005-05-18 13:30:00,86.94,86.99,86.93,86.98,19500.0,86.94,86.99,86.93,86.98,19500.0
2005-05-18 13:40:00,86.98,87.09,86.92,86.96,59100.0,86.98,87.09,86.92,86.96,59100.0
2005-05-18 13:50:00,86.94,87.11,86.91,87.0,24800.0,86.94,87.11,86.91,87.0,24800.0
2005-05-18 14:00:00,87.01,87.17,87.01,87.15,15500.0,87.01,87.17,87.01,87.15,15500.0
2005-05-18 14:10:00,87.17,87.47,87.12,87.36,21100.0,87.17,87.47,87.12,87.36,21100.0
2005-05-18 14:20:00,87.2,87.4,87.2,87.39,13200.0,87.2,87.4,87.2,87.39,13200.0
2005-05-18 14:30:00,87.38,87.39,87.3,87.34,11800.0,87.38,87.39,87.3,87.34,11800.0
2005-05-18 14:40:00,87.39,87.45,87.35,87.4,9700.0,87.39,87.45,87.35,87.4,9700.0
2005-05-18 14:50:00,87.41,87.43,87.33,87.4,18600.0,87.41,87.43,87.33,87.4,18600.0
2005-05-18 15:00:00,87.38,87.48,87.34,87.42,12900.0,87.38,87.48,87.34,87.42,12900.0
2005-05-18 15:10:00,87.42,87.49,87.39,87.46,14100.0,87.42,87.49,87.39,87.46,14100.0
2005-05-18 15:20:00,87.48,87.72,87.4,87.43,45300.0,87.48,87.72,87.4,87.43,45300.0
2005-05-18 15:30:00,87.43,87.62,87.38,87.49,43700.0,87.43,87.62,87.38,87.49,43700.0
2005-05-18 15:40:00,87.49,87.63,87.46,87.47,42200.0,87.49,87.63,87.46,87.47,42200.0
2005-05-18 15:50:00,87.47,87.68,87.47,87.68,44700.0,87.47,87.68,87.47,87.68,44700.0
2005-05-19 09:30:00,88.4,88.5,88.02,88.14,41700.0,88.4,88.5,88.02,88.14,41700.0
2005-05-19 09:40:00,88.04,88.89,87.9,88.47,78900.0,88.04,88.89,87.9,88.47,78900.0
2005-05-19 09:50:00,88.47,88.7,88.4,88.55,73800.0,88.47,88.7,88.4,88.55,73800.0
2005-05-19 10:00:00,88.53,88.71,88.45,88.63,59600.0,88.53,88.71,88.45,88.63,59600.0
2005-05-19 10:10:00,88.72,88.9,88.46,88.48,31100.0,88.72,88.9,88.46,88.48,31100.0
2005-05-19 10:20:00,88.48,88.48,87.9,88.33,55500.0,88.48,88.48,87.9,88.33,55500.0
2005-05-19 10:30:00,88.33,88.33,88.07,88.07,51600.0,88.33,88.33,88.07,88.07,51600.0
2005-05-19 10:40:00,88.07,88.37,88.05,88.3,94300.0,88.07,88.37,88.05,88.3,94300.0
2005-05-19 10:50:00,88.3,88.3,88.04,88.17,227100.0,88.3,88.3,88.04,88.17,227100.0
2005-05-19 11:00:00,88.17,88.19,88.12,88.19,13800.0,88.17,88.19,88.12,88.19,13800.0
2005-05-19 11:10:00,88.19,88.38,88.19,88.38,46100.0,88.19,88.38,88.19,88.38,46100.0
2005-05-19 11:20:00,88.42,88.67,88.42,88.63,44200.0,88.42,88.67,88.42,88.63,44200.0
2005-05-19 11:30:00,88.62,88.62,88.49,88.57,19900.0,88.62,88.62,88.49,88.57,19900.0
2005-05-19 11:40:00,88.56,88.57,88.43,88.48,14600.0,88.56,88.57,88.43,88.48,14600.0
2005-05-19 11:50:00,88.46,88.46,88.4,88.45,4300.0,88.46,88.46,88.4,88.45,4300.0
2005-05-19 12:00:00,88.45,88.51,88.41,88.51,18200.0,88.45,88.51,88.41,88.51,18200.0
2005-05-19 12:10:00,88.49,88.51,88.43,88.43,6800.0,88.49,88.51,88.43,88.43,6800.0
2005-05-19 12:20:00,88.45,88.54,88.43,88.54,8900.0,88.45,88.54,88.43,88.54,8900.0
2005-05-19 12:30:00,88.55,88.67,88.55,88.66,14000.0,88.55,88.67,88.55,88.66,14000.0
2005-05-19 12:40:00,88.67,88.82,88.67,88.82,14300.0,88.67,88.82,88.67,88.82,14300.0
2005-05-19 12:50:00,88.82,88.88,88.81,88.87,8200.0,88.82,88.88,88.81,88.87,8200.0
2005-05-19 13:00:00,88.87,89.85,88.86,89.65,76600.0,88.87,89.85,88.86,89.65,76600.0
2005-05-19 13:10:00,89.65,89.66,89.55,89.63,28400.0,89.65,89.66,89.55,89.63,28400.0
2005-05-19 13:20:00,89.63,89.71,89.62,89.69,23300.0,89.63,89.71,89.62,89.69,23300.0
2005-05-19 13:30:00,89.69,89.88,89.68,89.77,324600.0,89.69,89.88,89.68,89.77,324600.0
2005-05-19 13:40:00,89.78,90.14,89.78,89.99,94600.0,89.78,90.14,89.78,89.99,94600.0
2005-05-19 13:50:00,89.99,89.99,89.7,89.75,51500.0,89.99,89.99,89.7,89.75,51500.0
2005-05-19 14:00:00,89.75,89.8,89.61,89.61,77100.0,89.75,89.8,89.61,89.61,77100.0
2005-05-19 14:10:00,89.61,89.61,89.42,89.54,44100.0,89.61,89.61,89.42,89.54,44100.0
2005-05-19 14:20:00,89.55,89.56,89.36,89.48,25700.0,89.55,89.56,89.36,89.48,25700.0
2005-05-19 14:30:00,89.47,89.53,89.29,89.35,33400.0,89.47,89.53,89.29,89.35,33400.0
2005-05-19 14:40:00,89.3,89.36,89.13,89.26,31300.0,89.3,89.36,89.13,89.26,31300.0
2005-05-19 14:50:00,89.22,89.37,89.18,89.29,10200.0,89.22,89.37,89.18,89.29,10200.0
2005-05-19 15:00:00,89.34,89.59,89.28,89.59,18800.0,89.34,89.59,89.28,89.59,18800.0
2005-05-19 15:10:00,89.58,89.76,89.55,89.71,66200.0,89.58,89.76,89.55,89.71,66200.0
2005-05-19 15:20:00,89.71,89.71,89.58,89.67,30400.0,89.71,89.71,89.58,89.67,30400.0
2005-05-19 15:30:00,89.67,89.84,89.64,89.82,51500.0,89.67,89.84,89.64,89.82,51500.0
2005-05-19 15:40:00,89.82,89.86,89.6,89.61,92500.0,89.82,89.86,89.6,89.61,92500.0
2005-05-19 15:50:00,89.61,89.87,89.61,89.85,75800.0,89.61,89.87,89.61,89.85,75800.0
2005-05-20 09:30:00,89.97,89.99,89.0,89.0,43900.0,89.97,89.99,89.0,89.0,43900.0
2005-05-20 09:40:00,89.01,89.12,88.77,88.77,33900.0,89.01,89.12,88.77,88.77,33900.0
2005-05-20 09:50:00,88.78,88.78,88.24,88.4,79200.0,88.78,88.78,88.24,88.4,79200.0
2005-05-20 10:00:00,88.4,88.49,88.02,88.15,46700.0,88.4,88.49,88.02,88.15,46700.0
2005-05-20 10:10:00,88.05,88.13,87.93,87.94,33700.0,88.05,88.13,87.93,87.94,33700.0
2005-05-20 10:20:00,87.94,88.38,87.86,88.27,35600.0,87.94,88.38,87.86,88.27,35600.0
2005-05-20 10:30:00,88.28,88.7,88.21,88.57,44400.0,88.28,88.7,88.21,88.57,44400.0
2005-05-20 10:40:00,88.57,88.7,88.13,88.51,31200.0,88.57,88.7,88.13,88.51,31200.0
2005-05-20 10:50:00,88.52,88.65,88.46,88.56,15300.0,88.52,88.65,88.46,88.56,15300.0
2005-05-20 11:00:00,88.53,88.55,88.37,88.38,22200.0,88.53,88.55,88.37,88.38,22200.0
2005-05-20 11:10:00,88.39,88.43,88.29,88.3,20700.0,88.39,88.43,88.29,88.3,20700.0
2005-05-20 11:20:00,88.25,88.29,88.21,88.29,7500.0,88.25,88.29,88.21,88.29,7500.0
2005-05-20 11:30:00,88.28,88.29,88.05,88.1,18800.0,88.28,88.29,88.05,88.1,18800.0
2005-05-20 11:40:00,88.13,88.27,88.13,88.22,6300.0,88.13,88.27,88.13,88.22,6300.0
2005-05-20 11:50:00,88.24,88.27,88.22,88.27,5800.0,88.24,88.27,88.22,88.27,5800.0
2005-05-20 12:00:00,88.29,88.41,88.27,88.34,5400.0,88.29,88.41,88.27,88.34,5400.0
2005-05-20 12:10:00,88.33,88.33,88.18,88.27,5100.0,88.33,88.33,88.18,88.27,5100.0
2005-05-20 12:20:00,88.27,88.43,88.26,88.43,2300.0,88.27,88.43,88.26,88.43,2300.0
2005-05-20 12:30:00,88.44,88.51,88.39,88.47,6100.0,88.44,88.51,88.39,88.47,6100.0
2005-05-20 12:40:00,88.5,88.5,88.44,88.46,1800.0,88.5,88.5,88.44,88.46,1800.0
2005-05-20 12:50:00,88.43,88.58,88.4,88.52,18100.0,88.43,88.58,88.4,88.52,18100.0
2005-05-20 13:00:00,88.52,88.54,88.44,88.49,6800.0,88.52,88.54,88.44,88.49,6800.0
2005-05-20 13:10:00,88.49,88.68,88.48,88.66,8300.0,88.49,88.68,88.48,88.66,8300.0
2005-05-20 13:20:00,88.66,88.66,88.5,88.54,9700.0,88.66,88.66,88.5,88.54,9700.0
2005-05-20 13:30:00,88.53,88.59,88.5,88.56,9700.0,88.53,88.59,88.5,88.56,9700.0
2005-05-20 13:40:00,88.57,88.71,88.57,88.68,6500.0,88.57,88.71,88.57,88.68,6500.0
2005-05-20 13:50:00,88.7,88.8,88.6,88.64,6700.0,88.7,88.8,88.6,88.64,6700.0
2005-05-20 14:00:00,88.65,88.87,88.65,88.84,19100.0,88.65,88.87,88.65,88.84,19100.0
2005-05-20 14:10:00,88.84,88.95,88.82,88.89,18900.0,88.84,88.95,88.82,88.89,18900.0
2005-05-20 14:20:00,88.88,89.11,88.87,89.11,25900.0,88.88,89.11,88.87,89.11,25900.0
2005-05-20 14:30:00,89.1,89.11,88.97,89.07,11800.0,89.1,89.11,88.97,89.07,11800.0
2005-05-20 14:40:00,89.07,89.13,88.98,89.01,11600.0,89.07,89.13,88.98,89.01,11600.0
2005-05-20 14:50:00,89.01,89.03,88.98,89.03,23700.0,89.01,89.03,88.98,89.03,23700.0
2005-05-20 15:00:00,88.99,89.05,88.99,89.05,23300.0,88.99,89.05,88.99,89.05,23300.0
2005-05-20 15:10:00,89.03,89.05,88.94,89.01,6400.0,89.03,89.05,88.94,89.01,6400.0
2005-05-20 15:20:00,88.99,89.03,88.99,89.0,6800.0,88.99,89.03,88.99,89.0,6800.0
2005-05-20 15:30:00,89.0,89.0,88.88,88.95,23100.0,89.0,89.0,88.88,88.95,23100.0
2005-05-20 15:40:00,88.93,89.15,88.76,88.84,29500.0,88.93,89.15,88.76,88.84,29500.0
2005-05-20 15:50:00,88.84,89.02,88.82,88.88,55400.0,88.84,89.02,88.82,88.88,55400.0
2005-05-23 09:30:00,89.05,89.25,88.62,88.62,22400.0,89.05,89.25,88.62,88.62,22400.0
2005-05-23 09:40:00,88.61,88.8,88.39,88.78,20500.0,88.61,88.8,88.39,88.78,20500.0
2005-05-23 09:50:00,88.76,89.21,88.76,89.21,17300.0,88.76,89.21,88.76,89.21,17300.0
2005-05-23 10:00:00,89.24,89.5,89.19,89.21,17700.0,89.24,89.5,89.19,89.21,17700.0
2005-05-23 10:10:00,89.25,89.26,89.16,89.26,6700.0,89.25,89.26,89.16,89.26,6700.0
2005-05-23 10:20:00,89.23,89.25,89.09,89.25,17900.0,89.23,89.25,89.09,89.25,17900.0
2005-05-23 10:30:00,89.22,89.28,89.06,89.1,14400.0,89.22,89.28,89.06,89.1,14400.0
2005-05-23 10:40:00,89.13,89.13,88.83,88.9,21000.0,89.13,89.13,88.83,88.9,21000.0
2005-05-23 10:50:00,88.91,88.98,88.69,88.72,10100.0,88.91,88.98,88.69,88.72,10100.0
2005-05-23 11:00:00,88.72,88.8,88.58,88.7,17800.0,88.72,88.8,88.58,88.7,17800.0
2005-05-23 11:10:00,88.7,88.7,88.35,88.6,29300.0,88.7,88.7,88.35,88.6,29300.0
2005-05-23 11:20:00,88.61,88.76,88.61,88.64,17900.0,88.61,88.76,88.61,88.64,17900.0
2005-05-23 11:30:00,88.64,88.97,88.64,88.92,17800.0,88.64,88.97,88.64,88.92,17800.0
2005-05-23 11:40:00,88.93,89.01,88.93,89.01,6600.0,88.93,89.01,88.93,89.01,6600.0
2005-05-23 11:50:00,89.01,89.26,89.01,89.26,7700.0,89.01,89.26,89.01,89.26,7700.0
2005-05-23 12:00:00,89.26,89.26,89.19,89.21,3800.0,89.26,89.26,89.19,89.21,3800.0
2005-05-23 12:10:00,89.16,89.16,88.94,89.11,10000.0,89.16,89.16,88.94,89.11,10000.0
2005-05-23 12:20:00,89.13,89.13,89.0,89.01,4000.0,89.13,89.13,89.0,89.01,4000.0
2005-05-23 12:30:00,88.97,89.03,88.93,89.0,5100.0,88.97,89.03,88.93,89.0,5100.0
2005-05-23 12:40:00,88.99,89.09,88.97,89.05,6000.0,88.99,89.09,88.97,89.05,6000.0
2005-05-23 12:50:00,89.04,89.04,88.97,88.98,32700.0,89.04,89.04,88.97,88.98,32700.0
2005-05-23 13:00:00,88.98,88.99,88.89,88.91,5800.0,88.98,88.99,88.89,88.91,5800.0
2005-05-23 13:10:00,88.91,88.96,88.91,88.94,7200.0,88.91,88.96,88.91,88.94,7200.0
2005-05-23 13:20:00,88.94,89.07,88.94,89.0,10500.0,88.94,89.07,88.94,89.0,10500.0
2005-05-23 13:30:00,89.0,89.05,88.98,88.98,8100.0,89.0,89.05,88.98,88.98,8100.0
2005-05-23 13:40:00,89.0,89.0,88.79,88.79,5500.0,89.0,89.0,88.79,88.79,5500.0
2005-05-23 13:50:00,88.79,88.97,88.65,88.96,11800.0,88.79,88.97,88.65,88.96,11800.0
2005-05-23 14:00:00,88.99,89.0,88.9,88.92,8400.0,88.99,89.0,88.9,88.92,8400.0
2005-05-23 14:10:00,88.93,89.07,88.93,89.03,33700.0,88.93,89.07,88.93,89.03,33700.0
2005-05-23 14:20:00,89.03,89.09,88.96,88.96,10400.0,89.03,89.09,88.96,88.96,10400.0
2005-05-23 14:30:00,88.99,89.1,88.99,89.08,4900.0,88.99,89.1,88.99,89.08,4900.0
2005-05-23 14:40:00,89.09,89.29,89.09,89.18,18100.0,89.09,89.29,89.09,89.18,18100.0
2005-05-23 14:50:00,89.18,89.28,89.18,89.21,9500.0,89.18,89.28,89.18,89.21,9500.0
2005-05-23 15:00:00,89.15,89.25,89.05,89.2,9200.0,89.15,89.25,89.05,89.2,9200.0
2005-05-23 15:10:00,89.2,89.21,89.0,89.02,11000.0,89.2,89.21,89.0,89.02,11000.0
2005-05-23 15:20:00,89.02,89.02,88.9,88.91,13200.0,89.02,89.02,88.9,88.91,13200.0
2005-05-23 15:30:00,88.91,89.03,88.91,89.02,17200.0,88.91,89.03,88.91,89.02,17200.0
2005-05-23 15:40:00,89.02,89.02,88.84,88.84,21400.0,89.02,89.02,88.84,88.84,21400.0
2005-05-23 15:50:00,88.82,88.83,88.7,88.71,53100.0,88.82,88.83,88.7,88.71,53100.0
2005-05-24 09:30:00,88.51,88.55,88.07,88.07,20500.0,88.51,88.55,88.07,88.07,20500.0
2005-05-24 09:40:00,88.01,88.02,87.25,87.7,76100.0,88.01,88.02,87.25,87.7,76100.0
2005-05-24 09:50:00,87.7,87.77,87.4,87.61,27200.0,87.7,87.77,87.4,87.61,27200.0
2005-05-24 10:00:00,87.59,87.6,87.4,87.41,23100.0,87.59,87.6,87.4,87.41,23100.0
2005-05-24 10:10:00,87.41,87.77,87.4,87.55,20500.0,87.41,87.77,87.4,87.55,20500.0
2005-05-24 10:20:00,87.51,87.74,87.5,87.66,16100.0,87.51,87.74,87.5,87.66,16100.0
2005-05-24 10:30:00,87.69,88.05,87.68,87.85,13900.0,87.69,88.05,87.68,87.85,13900.0
2005-05-24 10:40:00,87.83,87.83,87.68,87.78,14700.0,87.83,87.83,87.68,87.78,14700.0
2005-05-24 10:50:00,87.8,88.07,87.8,88.0,13100.0,87.8,88.07,87.8,88.0,13100.0
2005-05-24 11:00:00,88.0,88.2,87.96,88.2,13400.0,88.0,88.2,87.96,88.2,13400.0
2005-05-24 11:10:00,88.22,88.35,88.1,88.25,21200.0,88.22,88.35,88.1,88.25,21200.0
2005-05-24 11:20:00,88.25,88.25,88.09,88.19,17700.0,88.25,88.25,88.09,88.19,17700.0
2005-05-24 11:30:00,88.19,88.2,87.56,87.57,35900.0,88.19,88.2,87.56,87.57,35900.0
2005-05-24 11:40:00,87.56,87.73,87.55,87.72,10800.0,87.56,87.73,87.55,87.72,10800.0
2005-05-24 11:50:00,87.71,87.72,87.55,87.6,11300.0,87.71,87.72,87.55,87.6,11300.0
2005-05-24 12:00:00,87.56,87.76,87.56,87.75,10000.0,87.56,87.76,87.56,87.75,10000.0
2005-05-24 12:10:00,87.74,87.75,87.65,87.65,8700.0,87.74,87.75,87.65,87.65,8700.0
2005-05-24 12:20:00,87.65,87.67,87.58,87.65,13100.0,87.65,87.67,87.58,87.65,13100.0
2005-05-24 12:30:00,87.66,87.85,87.66,87.84,13100.0,87.66,87.85,87.66,87.84,13100.0
2005-05-24 12:40:00,87.83,87.83,87.69,87.69,7200.0,87.83,87.83,87.69,87.69,7200.0
2005-05-24 12:50:00,87.7,87.71,87.62,87.63,5300.0,87.7,87.71,87.62,87.63,5300.0
2005-05-24 13:00:00,87.62,87.69,87.57,87.59,17600.0,87.62,87.69,87.57,87.59,17600.0
2005-05-24 13:10:00,87.59,87.6,87.54,87.54,25000.0,87.59,87.6,87.54,87.54,25000.0
2005-05-24 13:20:00,87.55,87.6,87.5,87.53,18200.0,87.55,87.6,87.5,87.53,18200.0
2005-05-24 13:30:00,87.58,87.58,87.41,87.45,12800.0,87.58,87.58,87.41,87.45,12800.0
2005-05-24 13:40:00,87.43,87.46,87.3,87.36,15700.0,87.43,87.46,87.3,87.36,15700.0
2005-05-24 13:50:00,87.37,87.53,87.25,87.47,34100.0,87.37,87.53,87.25,87.47,34100.0
2005-05-24 14:00:00,87.41,87.61,87.35,87.61,31700.0,87.41,87.61,87.35,87.61,31700.0
2005-05-24 14:10:00,87.54,87.55,87.44,87.53,33500.0,87.54,87.55,87.44,87.53,33500.0
2005-05-24 14:20:00,87.53,87.56,87.39,87.4,33400.0,87.53,87.56,87.39,87.4,33400.0
2005-05-24 14:30:00,87.4,87.52,87.25,87.25,24600.0,87.4,87.52,87.25,87.25,24600.0
2005-05-24 14:40:00,87.23,87.34,87.15,87.27,42400.0,87.23,87.34,87.15,87.27,42400.0
2005-05-24 14:50:00,87.27,87.38,87.24,87.31,23900.0,87.27,87.38,87.24,87.31,23900.0
2005-05-24 15:00:00,87.3,87.4,87.17,87.21,48700.0,87.3,87.4,87.17,87.21,48700.0
2005-05-24 15:10:00,87.25,87.36,87.25,87.29,28100.0,87.25,87.36,87.25,87.29,28100.0
2005-05-24 15:20:00,87.25,87.59,87.24,87.47,36200.0,87.25,87.59,87.24,87.47,36200.0
2005-05-24 15:30:00,87.47,87.72,87.47,87.72,63700.0,87.47,87.72,87.47,87.72,63700.0
2005-05-24 15:40:00,87.72,87.72,86.76,86.76,188400.0,87.72,87.72,86.76,86.76,188400.0
2005-05-24 15:50:00,86.75,87.48,86.27,87.39,228100.0,86.75,87.48,86.27,87.39,228100.0
2005-05-25 09:30:00,85.0,86.5,85.0,86.28,239400.0,85.0,86.5,85.0,86.28,239400.0
2005-05-25 09:40:00,86.28,86.93,85.88,86.79,199900.0,86.28,86.93,85.88,86.79,199900.0
2005-05-25 09:50:00,86.77,87.19,86.25,86.31,116100.0,86.77,87.19,86.25,86.31,116100.0
2005-05-25 10:00:00,86.37,86.49,86.16,86.45,113500.0,86.37,86.49,86.16,86.45,113500.0
2005-05-25 10:10:00,86.45,86.57,86.23,86.29,48400.0,86.45,86.57,86.23,86.29,48400.0
2005-05-25 10:20:00,86.3,86.5,86.15,86.36,65400.0,86.3,86.5,86.15,86.36,65400.0
2005-05-25 10:30:00,86.39,86.75,86.18,86.55,52500.0,86.39,86.75,86.18,86.55,52500.0
2005-05-25 10:40:00,86.51,86.7,86.4,86.58,17900.0,86.51,86.7,86.4,86.58,17900.0
2005-05-25 10:50:00,86.58,87.19,86.57,86.83,46100.0,86.58,87.19,86.57,86.83,46100.0
2005-05-25 11:00:00,86.85,87.77,86.85,87.6,76900.0,86.85,87.77,86.85,87.6,76900.0
2005-05-25 11:10:00,87.6,87.89,87.11,87.12,91700.0,87.6,87.89,87.11,87.12,91700.0
2005-05-25 11:20:00,87.17,87.37,87.1,87.19,20900.0,87.17,87.37,87.1,87.19,20900.0
2005-05-25 11:30:00,87.19,87.48,87.18,87.42,23900.0,87.19,87.48,87.18,87.42,23900.0
2005-05-25 11:40:00,87.47,87.55,87.32,87.54,16300.0,87.47,87.55,87.32,87.54,16300.0
2005-05-25 11:50:00,87.54,87.56,87.39,87.54,12900.0,87.54,87.56,87.39,87.54,12900.0
2005-05-25 12:00:00,87.51,87.66,87.3,87.66,21500.0,87.51,87.66,87.3,87.66,21500.0
2005-05-25 12:10:00,87.69,87.95,87.65,87.84,22800.0,87.69,87.95,87.65,87.84,22800.0
2005-05-25 12:20:00,87.89,88.25,87.89,88.0,66700.0,87.89,88.25,87.89,88.0,66700.0
2005-05-25 12:30:00,88.0,88.02,87.89,87.89,22500.0,88.0,88.02,87.89,87.89,22500.0
2005-05-25 12:40:00,87.86,87.89,87.65,87.65,27400.0,87.86,87.89,87.65,87.65,27400.0
2005-05-25 12:50:00,87.64,87.75,87.52,87.62,14900.0,87.64,87.75,87.52,87.62,14900.0
2005-05-25 13:00:00,87.59,87.66,87.5,87.53,13400.0,87.59,87.66,87.5,87.53,13400.0
2005-05-25 13:10:00,87.52,87.52,86.9,87.01,42900.0,87.52,87.52,86.9,87.01,42900.0
2005-05-25 13:20:00,87.04,87.25,87.0,87.05,36200.0,87.04,87.25,87.0,87.05,36200.0
2005-05-25 13:30:00,87.06,87.06,86.57,86.69,17100.0,87.06,87.06,86.57,86.69,17100.0
2005-05-25 13:40:00,86.69,86.74,86.0,86.27,47100.0,86.69,86.74,86.0,86.27,47100.0
2005-05-25 13:50:00,86.31,86.5,86.06,86.12,19000.0,86.31,86.5,86.06,86.12,19000.0
2005-05-25 14:00:00,86.2,86.39,86.2,86.31,17000.0,86.2,86.39,86.2,86.31,17000.0
2005-05-25 14:10:00,86.33,86.37,86.25,86.26,29700.0,86.33,86.37,86.25,86.26,29700.0
2005-05-25 14:20:00,86.25,86.4,86.24,86.37,31100.0,86.25,86.4,86.24,86.37,31100.0
2005-05-25 14:30:00,86.42,86.64,86.42,86.52,149700.0,86.42,86.64,86.42,86.52,149700.0
2005-05-25 14:40:00,86.54,86.7,86.49,86.67,27100.0,86.54,86.7,86.49,86.67,27100.0
2005-05-25 14:50:00,86.68,86.83,86.66,86.71,19800.0,86.68,86.83,86.66,86.71,19800.0
2005-05-25 15:00:00,86.71,86.82,86.65,86.71,19000.0,86.71,86.82,86.65,86.71,19000.0
2005-05-25 15:10:00,86.72,86.86,86.72,86.83,14900.0,86.72,86.86,86.72,86.83,14900.0
2005-05-25 15:20:00,86.82,86.9,86.8,86.81,12900.0,86.82,86.9,86.8,86.81,12900.0
2005-05-25 15:30:00,86.8,86.98,86.8,86.93,29900.0,86.8,86.98,86.8,86.93,29900.0
2005-05-25 15:40:00,86.94,86.98,86.73,86.8,91400.0,86.94,86.98,86.73,86.8,91400.0
2005-05-25 15:50:00,86.79,86.82,86.35,86.77,99400.0,86.79,86.82,86.35,86.77,99400.0
2005-05-26 09:30:00,87.05,87.3,86.5,86.67,26000.0,87.05,87.3,86.5,86.67,26000.0
2005-05-26 09:40:00,86.54,86.89,86.54,86.78,16100.0,86.54,86.89,86.54,86.78,16100.0
2005-05-26 09:50:00,86.82,86.99,86.82,86.96,28300.0,86.82,86.99,86.82,86.96,28300.0
2005-05-26 10:00:00,86.96,87.09,86.75,86.82,44900.0,86.96,87.09,86.75,86.82,44900.0
2005-05-26 10:10:00,86.82,87.04,86.82,87.0,22000.0,86.82,87.04,86.82,87.0,22000.0
2005-05-26 10:20:00,87.04,87.31,86.91,86.91,26600.0,87.04,87.31,86.91,86.91,26600.0
2005-05-26 10:30:00,86.9,87.33,86.9,87.27,39000.0,86.9,87.33,86.9,87.27,39000.0
2005-05-26 10:40:00,87.36,87.56,87.27,87.34,34500.0,87.36,87.56,87.27,87.34,34500.0
2005-05-26 10:50:00,87.35,87.44,87.17,87.3,66600.0,87.35,87.44,87.17,87.3,66600.0
2005-05-26 11:00:00,87.33,87.35,87.25,87.35,57500.0,87.33,87.35,87.25,87.35,57500.0
2005-05-26 11:10:00,87.35,87.35,87.24,87.25,15500.0,87.35,87.35,87.24,87.25,15500.0
2005-05-26 11:20:00,87.25,87.45,87.23,87.29,66700.0,87.25,87.45,87.23,87.29,66700.0
2005-05-26 11:30:00,87.29,87.37,87.25,87.28,22000.0,87.29,87.37,87.25,87.28,22000.0
2005-05-26 11:40:00,87.27,87.28,87.21,87.22,50700.0,87.27,87.28,87.21,87.22,50700.0
2005-05-26 11:50:00,87.22,87.65,87.17,87.62,50200.0,87.22,87.65,87.17,87.62,50200.0
2005-05-26 12:00:00,87.63,87.92,87.61,87.87,23800.0,87.63,87.92,87.61,87.87,23800.0
2005-05-26 12:10:00,87.88,87.9,87.47,87.48,72800.0,87.88,87.9,87.47,87.48,72800.0
2005-05-26 12:20:00,87.48,87.65,87.44,87.55,28800.0,87.48,87.65,87.44,87.55,28800.0
2005-05-26 12:30:00,87.55,87.75,87.55,87.75,17600.0,87.55,87.75,87.55,87.75,17600.0
2005-05-26 12:40:00,87.75,87.8,87.74,87.74,17500.0,87.75,87.8,87.74,87.74,17500.0
2005-05-26 12:50:00,87.79,88.13,87.78,88.04,137700.0,87.79,88.13,87.78,88.04,137700.0
2005-05-26 13:00:00,88.05,88.18,88.0,88.18,38200.0,88.05,88.18,88.0,88.18,38200.0
2005-05-26 13:10:00,88.18,88.27,88.09,88.12,31100.0,88.18,88.27,88.09,88.12,31100.0
2005-05-26 13:20:00,88.12,88.14,88.02,88.1,12000.0,88.12,88.14,88.02,88.1,12000.0
2005-05-26 13:30:00,88.08,88.09,88.06,88.07,12800.0,88.08,88.09,88.06,88.07,12800.0
2005-05-26 13:40:00,88.07,88.07,88.04,88.04,5700.0,88.07,88.07,88.04,88.04,5700.0
2005-05-26 13:50:00,88.05,88.15,88.05,88.15,11100.0,88.05,88.15,88.05,88.15,11100.0
2005-05-26 14:00:00,88.15,88.23,88.15,88.19,12800.0,88.15,88.23,88.15,88.19,12800.0
2005-05-26 14:10:00,88.19,88.31,88.15,88.23,66000.0,88.19,88.31,88.15,88.23,66000.0
2005-05-26 14:20:00,88.21,88.5,88.12,88.25,29100.0,88.21,88.5,88.12,88.25,29100.0
2005-05-26 14:30:00,88.21,88.35,88.17,88.26,16700.0,88.21,88.35,88.17,88.26,16700.0
2005-05-26 14:40:00,88.26,88.3,88.23,88.26,6100.0,88.26,88.3,88.23,88.26,6100.0
2005-05-26 14:50:00,88.26,88.26,88.16,88.16,5500.0,88.26,88.26,88.16,88.16,5500.0
2005-05-26 15:00:00,88.19,88.22,88.16,88.21,13000.0,88.19,88.22,88.16,88.21,13000.0
2005-05-26 15:10:00,88.2,88.36,88.2,88.34,13300.0,88.2,88.36,88.2,88.34,13300.0
2005-05-26 15:20:00,88.34,88.5,88.34,88.37,27300.0,88.34,88.5,88.34,88.37,27300.0
2005-05-26 15:30:00,88.34,88.39,88.2,88.3,62500.0,88.34,88.39,88.2,88.3,62500.0
2005-05-26 15:40:00,88.3,88.54,88.18,88.38,92100.0,88.3,88.54,88.18,88.38,92100.0
2005-05-26 15:50:00,88.38,88.54,88.37,88.4,45900.0,88.38,88.54,88.37,88.4,45900.0
2005-05-27 09:30:00,88.41,88.71,88.31,88.41,20400.0,88.41,88.71,88.31,88.41,20400.0
2005-05-27 09:40:00,88.52,89.01,88.4,88.99,19300.0,88.52,89.01,88.4,88.99,19300.0
2005-05-27 09:50:00,89.04,89.14,88.5,88.51,20300.0,89.04,89.14,88.5,88.51,20300.0
2005-05-27 10:00:00,88.42,88.45,88.07,88.07,15900.0,88.42,88.45,88.07,88.07,15900.0
2005-05-27 10:10:00,88.03,88.12,87.94,88.12,18800.0,88.03,88.12,87.94,88.12,18800.0
2005-05-27 10:20:00,88.13,88.3,87.99,88.3,21300.0,88.13,88.3,87.99,88.3,21300.0
2005-05-27 10:30:00,88.3,88.78,88.22,88.56,35300.0,88.3,88.78,88.22,88.56,35300.0
2005-05-27 10:40:00,88.6,88.72,88.58,88.72,12700.0,88.6,88.72,88.58,88.72,12700.0
2005-05-27 10:50:00,88.7,88.7,88.52,88.64,10200.0,88.7,88.7,88.52,88.64,10200.0
2005-05-27 11:00:00,88.64,88.81,88.61,88.81,22600.0,88.64,88.81,88.61,88.81,22600.0
2005-05-27 11:10:00,88.81,89.0,88.78,88.78,30500.0,88.81,89.0,88.78,88.78,30500.0
2005-05-27 11:20:00,88.78,89.07,88.68,88.99,49900.0,88.78,89.07,88.68,88.99,49900.0
2005-05-27 11:30:00,89.04,89.14,88.97,89.08,35100.0,89.04,89.14,88.97,89.08,35100.0
2005-05-27 11:40:00,89.1,89.29,89.1,89.15,25700.0,89.1,89.29,89.1,89.15,25700.0
2005-05-27 11:50:00,89.15,89.41,89.14,89.35,6000.0,89.15,89.41,89.14,89.35,6000.0
2005-05-27 12:00:00,89.33,89.45,89.3,89.3,13200.0,89.33,89.45,89.3,89.3,13200.0
2005-05-27 12:10:00,89.3,89.65,89.28,89.64,22500.0,89.3,89.65,89.28,89.64,22500.0
2005-05-27 12:20:00,89.64,89.9,89.64,89.76,89800.0,89.64,89.9,89.64,89.76,89800.0
2005-05-27 12:30:00,89.75,89.9,89.75,89.8,43100.0,89.75,89.9,89.75,89.8,43100.0
2005-05-27 12:40:00,89.8,89.8,89.71,89.79,13600.0,89.8,89.8,89.71,89.79,13600.0
2005-05-27 12:50:00,89.78,89.92,89.78,89.92,47900.0,89.78,89.92,89.78,89.92,47900.0
2005-05-27 13:00:00,89.92,90.05,89.83,90.0,50300.0,89.92,90.05,89.83,90.0,50300.0
2005-05-27 13:10:00,90.0,90.5,89.91,90.19,16200.0,90.0,90.5,89.91,90.19,16200.0
2005-05-27 13:20:00,90.5,90.83,90.26,90.36,48300.0,90.5,90.83,90.26,90.36,48300.0
2005-05-27 13:30:00,90.37,90.68,90.32,90.49,25000.0,90.37,90.68,90.32,90.49,25000.0
2005-05-27 13:40:00,90.49,90.57,90.28,90.32,22500.0,90.49,90.57,90.28,90.32,22500.0
2005-05-27 13:50:00,90.32,90.47,90.26,90.29,26100.0,90.32,90.47,90.26,90.29,26100.0
2005-05-27 14:00:00,90.35,90.38,90.25,90.25,14600.0,90.35,90.38,90.25,90.25,14600.0
2005-05-27 14:10:00,90.26,90.49,90.19,90.43,12900.0,90.26,90.49,90.19,90.43,12900.0
2005-05-27 14:20:00,90.43,90.44,90.29,90.42,17300.0,90.43,90.44,90.29,90.42,17300.0
2005-05-27 14:30:00,90.41,90.48,90.36,90.37,29500.0,90.41,90.48,90.36,90.37,29500.0
2005-05-27 14:40:00,90.37,90.47,90.26,90.41,30000.0,90.37,90.47,90.26,90.41,30000.0
2005-05-27 14:50:00,90.41,90.53,90.38,90.5,22500.0,90.41,90.53,90.38,90.5,22500.0
2005-05-27 15:00:00,90.48,90.52,90.31,90.31,17700.0,90.48,90.52,90.31,90.31,17700.0
2005-05-27 15:10:00,90.31,90.46,90.22,90.46,13200.0,90.31,90.46,90.22,90.46,13200.0
2005-05-27 15:20:00,90.46,90.57,90.38,90.5,13800.0,90.46,90.57,90.38,90.5,13800.0
2005-05-27 15:30:00,90.43,90.6,90.43,90.51,32800.0,90.43,90.6,90.43,90.51,32800.0
2005-05-27 15:40:00,90.51,90.77,90.51,90.76,56500.0,90.51,90.77,90.51,90.76,56500.0
2005-05-27 15:50:00,90.75,90.76,90.53,90.66,56100.0,90.75,90.76,90.53,90.66,56100.0
2005-05-31 09:30:00,90.66,90.66,90.2,90.4,20600.0,90.66,90.66,90.2,90.4,20600.0
2005-05-31 09:40:00,90.42,90.66,90.39,90.55,28800.0,90.42,90.66,90.39,90.55,28800.0
2005-05-31 09:50:00,90.56,90.6,90.25,90.25,26300.0,90.56,90.6,90.25,90.25,26300.0
2005-05-31 10:00:00,90.26,90.52,90.2,90.37,24200.0,90.26,90.52,90.2,90.37,24200.0
2005-05-31 10:10:00,90.36,90.36,90.18,90.22,16900.0,90.36,90.36,90.18,90.22,16900.0
2005-05-31 10:20:00,90.22,90.22,90.03,90.11,33700.0,90.22,90.22,90.03,90.11,33700.0
2005-05-31 10:30:00,90.08,90.2,90.07,90.07,28300.0,90.08,90.2,90.07,90.07,28300.0
2005-05-31 10:40:00,90.04,90.18,89.94,90.04,26500.0,90.04,90.18,89.94,90.04,26500.0
2005-05-31 10:50:00,90.06,90.17,90.05,90.12,17500.0,90.06,90.17,90.05,90.12,17500.0
2005-05-31 11:00:00,90.13,90.15,89.93,89.93,13800.0,90.13,90.15,89.93,89.93,13800.0
2005-05-31 11:10:00,89.92,90.18,89.91,90.1,18300.0,89.92,90.18,89.91,90.1,18300.0
2005-05-31 11:20:00,90.1,90.27,89.98,90.24,20800.0,90.1,90.27,89.98,90.24,20800.0
2005-05-31 11:30:00,90.29,90.37,90.17,90.19,18000.0,90.29,90.37,90.17,90.19,18000.0
2005-05-31 11:40:00,90.19,90.28,90.14,90.22,11700.0,90.19,90.28,90.14,90.22,11700.0
2005-05-31 11:50:00,90.22,90.26,90.18,90.25,20000.0,90.22,90.26,90.18,90.25,20000.0
2005-05-31 12:00:00,90.25,90.26,90.07,90.09,9900.0,90.25,90.26,90.07,90.09,9900.0
2005-05-31 12:10:00,90.09,90.12,89.9,90.07,14900.0,90.09,90.12,89.9,90.07,14900.0
2005-05-31 12:20:00,90.07,90.2,90.01,90.2,7900.0,90.07,90.2,90.01,90.2,7900.0
2005-05-31 12:30:00,90.19,90.19,90.07,90.09,8800.0,90.19,90.19,90.07,90.09,8800.0
2005-05-31 12:40:00,90.12,90.15,90.0,90.07,10500.0,90.12,90.15,90.0,90.07,10500.0
2005-05-31 12:50:00,90.07,90.12,89.94,90.12,10000.0,90.07,90.12,89.94,90.12,10000.0
2005-05-31 13:00:00,90.13,90.19,90.04,90.17,6600.0,90.13,90.19,90.04,90.17,6600.0
2005-05-31 13:10:00,90.16,90.27,90.11,90.27,8200.0,90.16,90.27,90.11,90.27,8200.0
2005-05-31 13:20:00,90.26,90.33,90.18,90.26,7300.0,90.26,90.33,90.18,90.26,7300.0
2005-05-31 13:30:00,90.25,90.43,90.21,90.31,12300.0,90.25,90.43,90.21,90.31,12300.0
2005-05-31 13:40:00,90.3,90.4,90.28,90.28,6500.0,90.3,90.4,90.28,90.28,6500.0
2005-05-31 13:50:00,90.29,90.39,90.29,90.34,12100.0,90.29,90.39,90.29,90.34,12100.0
2005-05-31 14:00:00,90.34,90.49,90.3,90.39,12500.0,90.34,90.49,90.3,90.39,12500.0
2005-05-31 14:10:00,90.38,90.47,90.36,90.42,9900.0,90.38,90.47,90.36,90.42,9900.0
2005-05-31 14:20:00,90.4,90.61,90.35,90.45,10200.0,90.4,90.61,90.35,90.45,10200.0
2005-05-31 14:30:00,90.44,90.56,90.36,90.52,9900.0,90.44,90.56,90.36,90.52,9900.0
2005-05-31 14:40:00,90.53,90.85,90.51,90.85,19500.0,90.53,90.85,90.51,90.85,19500.0
2005-05-31 14:50:00,90.84,90.85,90.62,90.63,19200.0,90.84,90.85,90.62,90.63,19200.0
2005-05-31 15:00:00,90.63,90.74,90.53,90.62,22900.0,90.63,90.74,90.53,90.62,22900.0
2005-05-31 15:10:00,90.62,90.77,90.5,90.76,27500.0,90.62,90.77,90.5,90.76,27500.0
2005-05-31 15:20:00,90.77,90.82,90.65,90.79,29000.0,90.77,90.82,90.65,90.79,29000.0
2005-05-31 15:30:00,90.67,90.67,90.51,90.58,54300.0,90.67,90.67,90.51,90.58,54300.0
2005-05-31 15:40:00,90.58,90.58,90.45,90.51,53800.0,90.58,90.58,90.45,90.51,53800.0
2005-05-31 15:50:00,90.51,90.67,90.48,90.6,44400.0,90.51,90.67,90.48,90.6,44400.0
2005-06-01 09:30:00,90.45,90.67,90.23,90.67,35600.0,90.45,90.67,90.23,90.67,35600.0
2005-06-01 09:40:00,90.73,91.06,90.66,90.67,22600.0,90.73,91.06,90.66,90.67,22600.0
2005-06-01 09:50:00,90.68,90.76,90.49,90.58,14400.0,90.68,90.76,90.49,90.58,14400.0
2005-06-01 10:00:00,90.61,91.29,90.61,91.28,29000.0,90.61,91.29,90.61,91.28,29000.0
2005-06-01 10:10:00,91.29,92.09,91.16,92.0,45000.0,91.29,92.09,91.16,92.0,45000.0
2005-06-01 10:20:00,92.0,92.34,92.0,92.14,64300.0,92.0,92.34,92.0,92.14,64300.0
2005-06-01 10:30:00,92.14,92.5,91.99,91.99,52700.0,92.14,92.5,91.99,91.99,52700.0
2005-06-01 10:40:00,91.99,92.0,91.62,91.73,25500.0,91.99,92.0,91.62,91.73,25500.0
2005-06-01 10:50:00,91.68,91.82,91.57,91.82,14900.0,91.68,91.82,91.57,91.82,14900.0
2005-06-01 11:00:00,91.82,91.82,91.59,91.59,24900.0,91.82,91.82,91.59,91.59,24900.0
2005-06-01 11:10:00,91.59,91.97,91.58,91.75,41200.0,91.59,91.97,91.58,91.75,41200.0
2005-06-01 11:20:00,91.74,91.75,91.51,91.57,18000.0,91.74,91.75,91.51,91.57,18000.0
2005-06-01 11:30:00,91.62,91.79,91.61,91.79,15100.0,91.62,91.79,91.61,91.79,15100.0
2005-06-01 11:40:00,91.72,91.74,91.44,91.44,11200.0,91.72,91.74,91.44,91.44,11200.0
2005-06-01 11:50:00,91.44,91.45,91.37,91.37,22600.0,91.44,91.45,91.37,91.37,22600.0
2005-06-01 12:00:00,91.37,91.39,91.25,91.29,16300.0,91.37,91.39,91.25,91.29,16300.0
2005-06-01 12:10:00,91.3,91.31,91.22,91.22,9400.0,91.3,91.31,91.22,91.22,9400.0
2005-06-01 12:20:00,91.23,91.23,90.97,91.04,21100.0,91.23,91.23,90.97,91.04,21100.0
2005-06-01 12:30:00,91.04,91.3,90.99,91.21,20800.0,91.04,91.3,90.99,91.21,20800.0
2005-06-01 12:40:00,91.19,91.24,91.18,91.21,8600.0,91.19,91.24,91.18,91.21,8600.0
2005-06-01 12:50:00,91.19,91.35,91.19,91.34,27700.0,91.19,91.35,91.19,91.34,27700.0
2005-06-01 13:00:00,91.34,91.36,91.32,91.34,9200.0,91.34,91.36,91.32,91.34,9200.0
2005-06-01 13:10:00,91.34,91.35,91.15,91.15,21100.0,91.34,91.35,91.15,91.15,21100.0
2005-06-01 13:20:00,91.12,91.33,91.11,91.29,13600.0,91.12,91.33,91.11,91.29,13600.0
2005-06-01 13:30:00,91.29,91.33,91.12,91.12,12300.0,91.29,91.33,91.12,91.12,12300.0
2005-06-01 13:40:00,91.13,91.22,91.08,91.19,14200.0,91.13,91.22,91.08,91.19,14200.0
2005-06-01 13:50:00,91.19,91.25,91.16,91.16,15800.0,91.19,91.25,91.16,91.16,15800.0
2005-06-01 14:00:00,91.16,91.2,91.16,91.16,8100.0,91.16,91.2,91.16,91.16,8100.0
2005-06-01 14:10:00,91.16,91.22,91.0,91.02,13400.0,91.16,91.22,91.0,91.02,13400.0
2005-06-01 14:20:00,91.02,91.02,90.85,90.89,15600.0,91.02,91.02,90.85,90.89,15600.0
2005-06-01 14:30:00,90.89,90.93,90.78,90.87,21100.0,90.89,90.93,90.78,90.87,21100.0
2005-06-01 14:40:00,90.87,90.87,90.59,90.6,49700.0,90.87,90.87,90.59,90.6,49700.0
2005-06-01 14:50:00,90.6,90.75,90.44,90.66,26800.0,90.6,90.75,90.44,90.66,26800.0
2005-06-01 15:00:00,90.67,90.75,90.6,90.62,17900.0,90.67,90.75,90.6,90.62,17900.0
2005-06-01 15:10:00,90.62,90.72,90.6,90.6,9100.0,90.62,90.72,90.6,90.6,9100.0
2005-06-01 15:20:00,90.57,90.76,90.57,90.75,36800.0,90.57,90.76,90.57,90.75,36800.0
2005-06-01 15:30:00,90.75,91.09,90.75,91.0,34100.0,90.75,91.09,90.75,91.0,34100.0
2005-06-01 15:40:00,91.02,91.12,90.97,91.12,20000.0,91.02,91.12,90.97,91.12,20000.0
2005-06-01 15:50:00,91.12,91.12,91.12,91.12,0.0,91.12,91.12,91.12,91.12,0.0
2005-06-02 09:30:00,91.0,91.07,90.7,91.07,21600.0,91.0,91.07,90.7,91.07,21600.0
2005-06-02 09:40:00,91.12,91.46,91.07,91.42,22600.0,91.12,91.46,91.07,91.42,22600.0
2005-06-02 09:50:00,91.41,91.77,91.41,91.45,30500.0,91.41,91.77,91.41,91.45,30500.0
2005-06-02 10:00:00,91.45,91.77,91.14,91.14,16900.0,91.45,91.77,91.14,91.14,16900.0
2005-06-02 10:10:00,91.11,91.53,91.1,91.3,17300.0,91.11,91.53,91.1,91.3,17300.0
2005-06-02 10:20:00,91.27,91.44,91.24,91.35,15600.0,91.27,91.44,91.24,91.35,15600.0
2005-06-02 10:30:00,91.35,91.41,91.1,91.25,13400.0,91.35,91.41,91.1,91.25,13400.0
2005-06-02 10:40:00,91.25,91.5,91.25,91.46,11300.0,91.25,91.5,91.25,91.46,11300.0
2005-06-02 10:50:00,91.46,91.46,91.23,91.24,13700.0,91.46,91.46,91.23,91.24,13700.0
2005-06-02 11:00:00,91.26,91.4,91.25,91.4,11300.0,91.26,91.4,91.25,91.4,11300.0
2005-06-02 11:10:00,91.44,91.48,91.34,91.35,11400.0,91.44,91.48,91.34,91.35,11400.0
2005-06-02 11:20:00,91.35,91.5,91.35,91.45,8300.0,91.35,91.5,91.35,91.45,8300.0
2005-06-02 11:30:00,91.45,91.49,91.37,91.47,8800.0,91.45,91.49,91.37,91.47,8800.0
2005-06-02 11:40:00,91.49,91.58,91.43,91.58,10900.0,91.49,91.58,91.43,91.58,10900.0
2005-06-02 11:50:00,91.57,91.65,91.5,91.61,5400.0,91.57,91.65,91.5,91.61,5400.0
2005-06-02 12:00:00,91.59,91.75,91.56,91.71,8400.0,91.59,91.75,91.56,91.71,8400.0
2005-06-02 12:10:00,91.73,91.8,91.62,91.8,17100.0,91.73,91.8,91.62,91.8,17100.0
2005-06-02 12:20:00,91.81,92.19,91.8,92.18,30600.0,91.81,92.19,91.8,92.18,30600.0
2005-06-02 12:30:00,92.25,92.26,92.04,92.11,15700.0,92.25,92.26,92.04,92.11,15700.0
2005-06-02 12:40:00,92.08,92.1,91.92,91.95,16800.0,92.08,92.1,91.92,91.95,16800.0
2005-06-02 12:50:00,91.98,92.09,91.95,92.08,10200.0,91.98,92.09,91.95,92.08,10200.0
2005-06-02 13:00:00,92.11,92.11,91.92,92.02,15000.0,92.11,92.11,91.92,92.02,15000.0
2005-06-02 13:10:00,91.97,91.97,91.91,91.93,4200.0,91.97,91.97,91.91,91.93,4200.0
2005-06-02 13:20:00,91.94,91.94,91.69,91.82,15800.0,91.94,91.94,91.69,91.82,15800.0
2005-06-02 13:30:00,91.82,91.82,91.73,91.78,12400.0,91.82,91.82,91.73,91.78,12400.0
2005-06-02 13:40:00,91.8,91.8,91.68,91.69,5900.0,91.8,91.8,91.68,91.69,5900.0
2005-06-02 13:50:00,91.67,91.76,91.67,91.75,7000.0,91.67,91.76,91.67,91.75,7000.0
2005-06-02 14:00:00,91.74,91.81,91.73,91.77,10800.0,91.74,91.81,91.73,91.77,10800.0
2005-06-02 14:10:00,91.76,91.83,91.72,91.79,7300.0,91.76,91.83,91.72,91.79,7300.0
2005-06-02 14:20:00,91.79,91.8,91.71,91.8,18400.0,91.79,91.8,91.71,91.8,18400.0
2005-06-02 14:30:00,91.79,91.79,91.71,91.73,4600.0,91.79,91.79,91.71,91.73,4600.0
2005-06-02 14:40:00,91.75,91.84,91.75,91.77,4600.0,91.75,91.84,91.75,91.77,4600.0
2005-06-02 14:50:00,91.77,91.98,91.77,91.88,19200.0,91.77,91.98,91.77,91.88,19200.0
2005-06-02 15:00:00,91.88,91.96,91.88,91.96,7200.0,91.88,91.96,91.88,91.96,7200.0
2005-06-02 15:10:00,91.98,92.01,91.87,91.9,13100.0,91.98,92.01,91.87,91.9,13100.0
2005-06-02 15:20:00,91.92,92.02,91.87,92.01,28800.0,91.92,92.02,91.87,92.01,28800.0
2005-06-02 15:30:00,91.97,92.07,91.92,92.07,27600.0,91.97,92.07,91.92,92.07,27600.0
2005-06-02 15:40:00,92.07,92.07,91.91,91.91,30800.0,92.07,92.07,91.91,91.91,30800.0
2005-06-02 15:50:00,91.95,92.05,91.95,91.97,24900.0,91.95,92.05,91.95,91.97,24900.0
2005-06-03 09:30:00,91.99,92.23,91.88,92.22,14800.0,91.99,92.23,91.88,92.22,14800.0
2005-06-03 09:40:00,92.17,92.5,92.12,92.4,28400.0,92.17,92.5,92.12,92.4,28400.0
2005-06-03 09:50:00,92.43,92.97,92.41,92.94,28700.0,92.43,92.97,92.41,92.94,28700.0
2005-06-03 10:00:00,92.94,92.98,92.67,92.73,23300.0,92.94,92.98,92.67,92.73,23300.0
2005-06-03 10:10:00,92.76,92.84,92.6,92.84,34800.0,92.76,92.84,92.6,92.84,34800.0
2005-06-03 10:20:00,92.83,92.94,92.71,92.8,13000.0,92.83,92.94,92.71,92.8,13000.0
2005-06-03 10:30:00,92.81,92.88,92.76,92.8,11800.0,92.81,92.88,92.76,92.8,11800.0
2005-06-03 10:40:00,92.76,92.8,92.73,92.78,13000.0,92.76,92.8,92.73,92.78,13000.0
2005-06-03 10:50:00,92.79,92.81,92.77,92.78,17500.0,92.79,92.81,92.77,92.78,17500.0
2005-06-03 11:00:00,92.78,92.79,92.74,92.76,9300.0,92.78,92.79,92.74,92.76,9300.0
2005-06-03 11:10:00,92.73,92.79,92.72,92.75,16400.0,92.73,92.79,92.72,92.75,16400.0
2005-06-03 11:20:00,92.76,92.8,92.75,92.78,7800.0,92.76,92.8,92.75,92.78,7800.0
2005-06-03 11:30:00,92.77,92.77,92.56,92.57,14400.0,92.77,92.77,92.56,92.57,14400.0
2005-06-03 11:40:00,92.63,92.64,92.45,92.46,24700.0,92.63,92.64,92.45,92.46,24700.0
2005-06-03 11:50:00,92.41,92.46,92.27,92.29,31100.0,92.41,92.46,92.27,92.29,31100.0
2005-06-03 12:00:00,92.26,92.31,92.1,92.14,27800.0,92.26,92.31,92.1,92.14,27800.0
2005-06-03 12:10:00,92.11,92.15,91.87,91.88,32300.0,92.11,92.15,91.87,91.88,32300.0
2005-06-03 12:20:00,91.87,92.0,91.43,91.84,55800.0,91.87,92.0,91.43,91.84,55800.0
2005-06-03 12:30:00,91.86,91.94,91.67,91.94,6700.0,91.86,91.94,91.67,91.94,6700.0
2005-06-03 12:40:00,91.94,92.01,91.9,92.01,10400.0,91.94,92.01,91.9,92.01,10400.0
2005-06-03 12:50:00,92.0,92.14,92.0,92.11,5600.0,92.0,92.14,92.0,92.11,5600.0
2005-06-03 13:00:00,92.1,92.23,92.08,92.21,8900.0,92.1,92.23,92.08,92.21,8900.0
2005-06-03 13:10:00,92.21,92.26,92.2,92.2,6700.0,92.21,92.26,92.2,92.2,6700.0
2005-06-03 13:20:00,92.2,92.25,92.15,92.25,14300.0,92.2,92.25,92.15,92.25,14300.0
2005-06-03 13:30:00,92.25,92.25,92.17,92.21,17000.0,92.25,92.25,92.17,92.21,17000.0
2005-06-03 13:40:00,92.19,92.25,92.16,92.21,7300.0,92.19,92.25,92.16,92.21,7300.0
2005-06-03 13:50:00,92.2,92.23,92.16,92.2,24600.0,92.2,92.23,92.16,92.2,24600.0
2005-06-03 14:00:00,92.21,92.22,92.18,92.2,7700.0,92.21,92.22,92.18,92.2,7700.0
2005-06-03 14:10:00,92.23,92.23,92.12,92.18,10700.0,92.23,92.23,92.12,92.18,10700.0
2005-06-03 14:20:00,92.18,92.22,92.15,92.16,9900.0,92.18,92.22,92.15,92.16,9900.0
2005-06-03 14:30:00,92.16,92.16,92.04,92.04,10000.0,92.16,92.16,92.04,92.04,10000.0
2005-06-03 14:40:00,92.05,92.08,91.92,92.0,8400.0,92.05,92.08,91.92,92.0,8400.0
2005-06-03 14:50:00,92.0,92.0,91.91,91.98,18000.0,92.0,92.0,91.91,91.98,18000.0
2005-06-03 15:00:00,91.95,92.01,91.9,92.01,18900.0,91.95,92.01,91.9,92.01,18900.0
2005-06-03 15:10:00,92.0,92.01,91.88,92.0,20300.0,92.0,92.01,91.88,92.0,20300.0
2005-06-03 15:20:00,92.0,92.01,91.85,91.86,37900.0,92.0,92.01,91.85,91.86,37900.0
2005-06-03 15:30:00,91.86,91.99,91.86,91.94,34300.0,91.86,91.99,91.86,91.94,34300.0
2005-06-03 15:40:00,91.95,91.97,91.8,91.85,26100.0,91.95,91.97,91.8,91.85,26100.0
2005-06-03 15:50:00,91.85,91.9,91.83,91.85,26000.0,91.85,91.9,91.83,91.85,26000.0
2005-06-06 09:30:00,91.75,91.82,91.58,91.61,19400.0,91.75,91.82,91.58,91.61,19400.0
2005-06-06 09:40:00,91.61,91.74,91.5,91.71,12000.0,91.61,91.74,91.5,91.71,12000.0
2005-06-06 09:50:00,91.71,91.8,91.64,91.72,15700.0,91.71,91.8,91.64,91.72,15700.0
2005-06-06 10:00:00,91.65,91.79,91.65,91.72,12500.0,91.65,91.79,91.65,91.72,12500.0
2005-06-06 10:10:00,91.72,91.93,91.68,91.76,23400.0,91.72,91.93,91.68,91.76,23400.0
2005-06-06 10:20:00,91.74,91.97,91.7,91.86,20200.0,91.74,91.97,91.7,91.86,20200.0
2005-06-06 10:30:00,91.86,92.0,91.76,91.98,13400.0,91.86,92.0,91.76,91.98,13400.0
2005-06-06 10:40:00,91.98,91.98,91.83,91.87,10100.0,91.98,91.98,91.83,91.87,10100.0
2005-06-06 10:50:00,91.85,91.85,91.76,91.83,9800.0,91.85,91.85,91.76,91.83,9800.0
2005-06-06 11:00:00,91.79,91.93,91.79,91.85,4400.0,91.79,91.93,91.79,91.85,4400.0
2005-06-06 11:10:00,91.85,91.94,91.76,91.91,8900.0,91.85,91.94,91.76,91.91,8900.0
2005-06-06 11:20:00,91.91,91.95,91.79,91.83,9600.0,91.91,91.95,91.79,91.83,9600.0
2005-06-06 11:30:00,91.84,91.84,91.52,91.53,13200.0,91.84,91.84,91.52,91.53,13200.0
2005-06-06 11:40:00,91.53,91.67,91.53,91.63,13000.0,91.53,91.67,91.53,91.63,13000.0
2005-06-06 11:50:00,91.63,91.64,91.58,91.62,6200.0,91.63,91.64,91.58,91.62,6200.0
2005-06-06 12:00:00,91.62,91.78,91.62,91.73,10900.0,91.62,91.78,91.62,91.73,10900.0
2005-06-06 12:10:00,91.73,91.8,91.73,91.79,11900.0,91.73,91.8,91.73,91.79,11900.0
2005-06-06 12:20:00,91.78,91.8,91.67,91.7,14800.0,91.78,91.8,91.67,91.7,14800.0
2005-06-06 12:30:00,91.72,91.73,91.62,91.64,5500.0,91.72,91.73,91.62,91.64,5500.0
2005-06-06 12:40:00,91.66,91.75,91.66,91.7,7800.0,91.66,91.75,91.66,91.7,7800.0
2005-06-06 12:50:00,91.71,91.75,91.69,91.69,18300.0,91.71,91.75,91.69,91.69,18300.0
2005-06-06 13:00:00,91.66,91.67,91.64,91.64,8100.0,91.66,91.67,91.64,91.64,8100.0
2005-06-06 13:10:00,91.66,91.76,91.66,91.73,5400.0,91.66,91.76,91.66,91.73,5400.0
2005-06-06 13:20:00,91.72,91.79,91.72,91.76,6400.0,91.72,91.79,91.72,91.76,6400.0
2005-06-06 13:30:00,91.78,91.79,91.73,91.77,7300.0,91.78,91.79,91.73,91.77,7300.0
2005-06-06 13:40:00,91.76,91.8,91.74,91.75,30300.0,91.76,91.8,91.74,91.75,30300.0
2005-06-06 13:50:00,91.74,91.75,91.73,91.74,6500.0,91.74,91.75,91.73,91.74,6500.0
2005-06-06 14:00:00,91.74,91.75,91.62,91.62,21600.0,91.74,91.75,91.62,91.62,21600.0
2005-06-06 14:10:00,91.64,91.72,91.64,91.7,3900.0,91.64,91.72,91.64,91.7,3900.0
2005-06-06 14:20:00,91.7,91.7,91.51,91.51,8500.0,91.7,91.7,91.51,91.51,8500.0
2005-06-06 14:30:00,91.51,91.55,91.5,91.54,7500.0,91.51,91.55,91.5,91.54,7500.0
2005-06-06 14:40:00,91.52,91.52,91.38,91.39,7800.0,91.52,91.52,91.38,91.39,7800.0
2005-06-06 14:50:00,91.39,91.57,91.38,91.53,16500.0,91.39,91.57,91.38,91.53,16500.0
2005-06-06 15:00:00,91.53,91.58,91.51,91.55,5400.0,91.53,91.58,91.51,91.55,5400.0
2005-06-06 15:10:00,91.55,91.57,91.5,91.57,4000.0,91.55,91.57,91.5,91.57,4000.0
2005-06-06 15:20:00,91.56,91.63,91.56,91.61,9200.0,91.56,91.63,91.56,91.61,9200.0
2005-06-06 15:30:00,91.61,91.72,91.61,91.71,17900.0,91.61,91.72,91.61,91.71,17900.0
2005-06-06 15:40:00,91.7,91.76,91.61,91.7,14000.0,91.7,91.76,91.61,91.7,14000.0
2005-06-06 15:50:00,91.68,91.68,91.59,91.59,11300.0,91.68,91.68,91.59,91.59,11300.0
2005-06-07 09:30:00,91.61,91.98,91.37,91.8,16600.0,91.61,91.98,91.37,91.8,16600.0
2005-06-07 09:40:00,91.77,92.0,91.77,91.93,16600.0,91.77,92.0,91.77,91.93,16600.0
2005-06-07 09:50:00,91.95,92.3,91.95,92.12,18600.0,91.95,92.3,91.95,92.12,18600.0
2005-06-07 10:00:00,92.14,92.33,92.05,92.31,11500.0,92.14,92.33,92.05,92.31,11500.0
2005-06-07 10:10:00,92.3,92.45,92.2,92.27,23900.0,92.3,92.45,92.2,92.27,23900.0
2005-06-07 10:20:00,92.27,92.44,92.21,92.25,21700.0,92.27,92.44,92.21,92.25,21700.0
2005-06-07 10:30:00,92.24,92.41,92.24,92.38,15200.0,92.24,92.41,92.24,92.38,15200.0
2005-06-07 10:40:00,92.41,92.42,92.3,92.34,6700.0,92.41,92.42,92.3,92.34,6700.0
2005-06-07 10:50:00,92.3,92.46,92.3,92.46,12100.0,92.3,92.46,92.3,92.46,12100.0
2005-06-07 11:00:00,92.47,92.67,92.47,92.64,8400.0,92.47,92.67,92.47,92.64,8400.0
2005-06-07 11:10:00,92.67,92.82,92.62,92.66,7800.0,92.67,92.82,92.62,92.66,7800.0
2005-06-07 11:20:00,92.62,92.82,92.59,92.77,7000.0,92.62,92.82,92.59,92.77,7000.0
2005-06-07 11:30:00,92.78,92.83,92.73,92.75,10100.0,92.78,92.83,92.73,92.75,10100.0
2005-06-07 11:40:00,92.73,92.83,92.71,92.81,4500.0,92.73,92.83,92.71,92.81,4500.0
2005-06-07 11:50:00,92.84,92.95,92.84,92.86,9400.0,92.84,92.95,92.84,92.86,9400.0
2005-06-07 12:00:00,92.86,92.86,92.58,92.66,12600.0,92.86,92.86,92.58,92.66,12600.0
2005-06-07 12:10:00,92.64,92.64,92.52,92.53,6600.0,92.64,92.64,92.52,92.53,6600.0
2005-06-07 12:20:00,92.51,92.66,92.48,92.66,9900.0,92.51,92.66,92.48,92.66,9900.0
2005-06-07 12:30:00,92.64,92.78,92.62,92.78,6900.0,92.64,92.78,92.62,92.78,6900.0
2005-06-07 12:40:00,92.77,92.83,92.75,92.83,7500.0,92.77,92.83,92.75,92.83,7500.0
2005-06-07 12:50:00,92.82,92.83,92.76,92.76,8400.0,92.82,92.83,92.76,92.76,8400.0
2005-06-07 13:00:00,92.77,92.86,92.77,92.84,4700.0,92.77,92.86,92.77,92.84,4700.0
2005-06-07 13:10:00,92.83,92.83,92.68,92.68,6700.0,92.83,92.83,92.68,92.68,6700.0
2005-06-07 13:20:00,92.7,92.7,92.64,92.64,5500.0,92.7,92.7,92.64,92.64,5500.0
2005-06-07 13:30:00,92.62,92.66,92.59,92.64,7400.0,92.62,92.66,92.59,92.64,7400.0
2005-06-07 13:40:00,92.64,92.73,92.57,92.71,13400.0,92.64,92.73,92.57,92.71,13400.0
2005-06-07 13:50:00,92.71,92.71,92.62,92.7,12600.0,92.71,92.71,92.62,92.7,12600.0
2005-06-07 14:00:00,92.7,92.72,92.59,92.67,12100.0,92.7,92.72,92.59,92.67,12100.0
2005-06-07 14:10:00,92.67,92.67,92.33,92.45,22000.0,92.67,92.67,92.33,92.45,22000.0
2005-06-07 14:20:00,92.47,92.47,92.25,92.32,11900.0,92.47,92.47,92.25,92.32,11900.0
2005-06-07 14:30:00,92.26,92.58,92.22,92.53,14800.0,92.26,92.58,92.22,92.53,14800.0
2005-06-07 14:40:00,92.53,92.53,92.42,92.43,12300.0,92.53,92.53,92.42,92.43,12300.0
2005-06-07 14:50:00,92.44,92.59,92.41,92.41,8600.0,92.44,92.59,92.41,92.41,8600.0
2005-06-07 15:00:00,92.39,92.43,92.15,92.32,14300.0,92.39,92.43,92.15,92.32,14300.0
2005-06-07 15:10:00,92.33,92.45,92.32,92.37,29100.0,92.33,92.45,92.32,92.37,29100.0
2005-06-07 15:20:00,92.33,92.43,92.27,92.3,15300.0,92.33,92.43,92.27,92.3,15300.0
2005-06-07 15:30:00,92.3,92.3,92.12,92.23,47500.0,92.3,92.3,92.12,92.23,47500.0
2005-06-07 15:40:00,92.24,92.35,92.17,92.24,24800.0,92.24,92.35,92.17,92.24,24800.0
2005-06-07 15:50:00,92.24,92.26,92.13,92.16,42500.0,92.24,92.26,92.13,92.16,42500.0
2005-06-08 09:30:00,92.17,92.23,91.91,92.19,16300.0,92.17,92.23,91.91,92.19,16300.0
2005-06-08 09:40:00,92.15,92.32,91.91,92.32,13900.0,92.15,92.32,91.91,92.32,13900.0
2005-06-08 09:50:00,92.29,92.39,92.13,92.17,6700.0,92.29,92.39,92.13,92.17,6700.0
2005-06-08 10:00:00,92.17,92.62,92.17,92.54,16100.0,92.17,92.62,92.17,92.54,16100.0
2005-06-08 10:10:00,92.54,92.67,92.54,92.62,10100.0,92.54,92.67,92.54,92.62,10100.0
2005-06-08 10:20:00,92.59,92.59,92.36,92.36,4400.0,92.59,92.59,92.36,92.36,4400.0
2005-06-08 10:30:00,92.37,92.41,91.99,92.1,11200.0,92.37,92.41,91.99,92.1,11200.0
2005-06-08 10:40:00,92.1,92.3,92.1,92.28,8400.0,92.1,92.3,92.1,92.28,8400.0
2005-06-08 10:50:00,92.3,92.56,92.3,92.45,19700.0,92.3,92.56,92.3,92.45,19700.0
2005-06-08 11:00:00,92.45,92.48,92.34,92.34,10900.0,92.45,92.48,92.34,92.34,10900.0
2005-06-08 11:10:00,92.34,92.46,92.34,92.46,7900.0,92.34,92.46,92.34,92.46,7900.0
2005-06-08 11:20:00,92.43,92.46,92.41,92.46,5700.0,92.43,92.46,92.41,92.46,5700.0
2005-06-08 11:30:00,92.46,92.53,92.4,92.51,8100.0,92.46,92.53,92.4,92.51,8100.0
2005-06-08 11:40:00,92.5,92.5,92.43,92.43,11100.0,92.5,92.5,92.43,92.43,11100.0
2005-06-08 11:50:00,92.45,92.48,92.44,92.48,13700.0,92.45,92.48,92.44,92.48,13700.0
2005-06-08 12:00:00,92.51,92.54,92.41,92.46,11600.0,92.51,92.54,92.41,92.46,11600.0
2005-06-08 12:10:00,92.44,92.49,92.31,92.37,15600.0,92.44,92.49,92.31,92.37,15600.0
2005-06-08 12:20:00,92.38,92.41,92.33,92.34,3100.0,92.38,92.41,92.33,92.34,3100.0
2005-06-08 12:30:00,92.32,92.32,92.25,92.29,21900.0,92.32,92.32,92.25,92.29,21900.0
2005-06-08 12:40:00,92.27,92.27,92.21,92.27,8000.0,92.27,92.27,92.21,92.27,8000.0
2005-06-08 12:50:00,92.27,92.27,92.15,92.16,8500.0,92.27,92.27,92.15,92.16,8500.0
2005-06-08 13:00:00,92.13,92.2,92.1,92.14,29100.0,92.13,92.2,92.1,92.14,29100.0
2005-06-08 13:10:00,92.12,92.14,92.03,92.14,20700.0,92.12,92.14,92.03,92.14,20700.0
2005-06-08 13:20:00,92.14,92.15,91.97,91.98,22400.0,92.14,92.15,91.97,91.98,22400.0
2005-06-08 13:30:00,91.97,92.09,91.96,92.0,8200.0,91.97,92.09,91.96,92.0,8200.0
2005-06-08 13:40:00,92.0,92.05,91.93,91.93,5800.0,92.0,92.05,91.93,91.93,5800.0
2005-06-08 13:50:00,91.93,91.93,91.84,91.85,9600.0,91.93,91.93,91.84,91.85,9600.0
2005-06-08 14:00:00,91.84,91.84,91.7,91.7,1800.0,91.84,91.84,91.7,91.7,1800.0
2005-06-08 14:10:00,91.7,91.7,91.53,91.6,13300.0,91.7,91.7,91.53,91.6,13300.0
2005-06-08 14:20:00,91.6,91.77,91.6,91.71,14700.0,91.6,91.77,91.6,91.71,14700.0
2005-06-08 14:30:00,91.67,91.67,91.57,91.65,18600.0,91.67,91.67,91.57,91.65,18600.0
2005-06-08 14:40:00,91.65,91.69,91.58,91.59,10400.0,91.65,91.69,91.58,91.59,10400.0
2005-06-08 14:50:00,91.54,91.64,91.38,91.38,8800.0,91.54,91.64,91.38,91.38,8800.0
2005-06-08 15:00:00,91.35,91.44,91.24,91.26,27600.0,91.35,91.44,91.24,91.26,27600.0
2005-06-08 15:10:00,91.25,91.46,91.25,91.4,23300.0,91.25,91.46,91.25,91.4,23300.0
2005-06-08 15:20:00,91.37,91.55,91.37,91.55,19400.0,91.37,91.55,91.37,91.55,19400.0
2005-06-08 15:30:00,91.54,91.54,91.38,91.42,19000.0,91.54,91.54,91.38,91.42,19000.0
2005-06-08 15:40:00,91.41,91.43,91.29,91.43,27800.0,91.41,91.43,91.29,91.43,27800.0
2005-06-08 15:50:00,91.4,91.44,91.32,91.4,38000.0,91.4,91.44,91.32,91.4,38000.0
2005-06-09 09:30:00,91.4,91.65,91.16,91.27,17000.0,91.4,91.65,91.16,91.27,17000.0
2005-06-09 09:40:00,91.3,91.8,91.23,91.65,21100.0,91.3,91.8,91.23,91.65,21100.0
2005-06-09 09:50:00,91.66,92.05,91.62,91.95,22300.0,91.66,92.05,91.62,91.95,22300.0
2005-06-09 10:00:00,91.95,92.1,91.46,92.05,31300.0,91.95,92.1,91.46,92.05,31300.0
2005-06-09 10:10:00,92.05,92.05,91.6,91.6,16800.0,92.05,92.05,91.6,91.6,16800.0
2005-06-09 10:20:00,91.6,91.93,91.6,91.79,19000.0,91.6,91.93,91.6,91.79,19000.0
2005-06-09 10:30:00,91.82,91.84,91.37,91.37,16600.0,91.82,91.84,91.37,91.37,16600.0
2005-06-09 10:40:00,91.37,91.43,91.29,91.39,14500.0,91.37,91.43,91.29,91.39,14500.0
2005-06-09 10:50:00,91.4,91.58,91.4,91.46,10000.0,91.4,91.58,91.4,91.46,10000.0
2005-06-09 11:00:00,91.46,91.66,91.46,91.58,13300.0,91.46,91.66,91.46,91.58,13300.0
2005-06-09 11:10:00,91.57,91.57,91.44,91.49,15800.0,91.57,91.57,91.44,91.49,15800.0
2005-06-09 11:20:00,91.48,91.64,91.48,91.52,17200.0,91.48,91.64,91.48,91.52,17200.0
2005-06-09 11:30:00,91.51,91.72,91.51,91.64,18500.0,91.51,91.72,91.51,91.64,18500.0
2005-06-09 11:40:00,91.64,91.94,91.6,91.82,20000.0,91.64,91.94,91.6,91.82,20000.0
2005-06-09 11:50:00,91.81,91.81,91.66,91.73,20300.0,91.81,91.81,91.66,91.73,20300.0
2005-06-09 12:00:00,91.72,91.9,91.72,91.84,13300.0,91.72,91.9,91.72,91.84,13300.0
2005-06-09 12:10:00,91.85,91.9,91.78,91.85,11400.0,91.85,91.9,91.78,91.85,11400.0
2005-06-09 12:20:00,91.86,92.1,91.74,92.03,20900.0,91.86,92.1,91.74,92.03,20900.0
2005-06-09 12:30:00,92.09,92.27,92.09,92.12,17000.0,92.09,92.27,92.09,92.12,17000.0
2005-06-09 12:40:00,92.13,92.29,92.13,92.17,7900.0,92.13,92.29,92.13,92.17,7900.0
2005-06-09 12:50:00,92.18,92.18,92.0,92.05,9500.0,92.18,92.18,92.0,92.05,9500.0
2005-06-09 13:00:00,92.05,92.11,92.03,92.1,6200.0,92.05,92.11,92.03,92.1,6200.0
2005-06-09 13:10:00,92.11,92.24,92.08,92.08,13100.0,92.11,92.24,92.08,92.08,13100.0
2005-06-09 13:20:00,92.08,92.09,91.98,92.06,12600.0,92.08,92.09,91.98,92.06,12600.0
2005-06-09 13:30:00,92.06,92.18,92.02,92.13,5300.0,92.06,92.18,92.02,92.13,5300.0
2005-06-09 13:40:00,92.15,92.15,92.04,92.08,8000.0,92.15,92.15,92.04,92.08,8000.0
2005-06-09 13:50:00,92.09,92.15,92.05,92.11,36800.0,92.09,92.15,92.05,92.11,36800.0
2005-06-09 14:00:00,92.1,92.1,91.95,92.01,13000.0,92.1,92.1,91.95,92.01,13000.0
2005-06-09 14:10:00,92.03,92.1,91.98,92.0,11200.0,92.03,92.1,91.98,92.0,11200.0
2005-06-09 14:20:00,91.99,91.99,91.8,91.84,27000.0,91.99,91.99,91.8,91.84,27000.0
2005-06-09 14:30:00,91.81,92.01,91.76,91.87,20800.0,91.81,92.01,91.76,91.87,20800.0
2005-06-09 14:40:00,91.87,92.07,91.85,92.0,16000.0,91.87,92.07,91.85,92.0,16000.0
2005-06-09 14:50:00,92.0,92.02,91.84,91.84,6900.0,92.0,92.02,91.84,91.84,6900.0
2005-06-09 15:00:00,91.84,92.02,91.84,91.97,18900.0,91.84,92.02,91.84,91.97,18900.0
2005-06-09 15:10:00,91.96,92.0,91.91,91.99,8900.0,91.96,92.0,91.91,91.99,8900.0
2005-06-09 15:20:00,91.96,92.0,91.89,91.89,19300.0,91.96,92.0,91.89,91.89,19300.0
2005-06-09 15:30:00,91.9,92.03,91.89,91.96,23000.0,91.9,92.03,91.89,91.96,23000.0
2005-06-09 15:40:00,91.99,92.09,91.9,92.01,34000.0,91.99,92.09,91.9,92.01,34000.0
2005-06-09 15:50:00,92.01,92.05,91.92,91.98,48900.0,92.01,92.05,91.92,91.98,48900.0
2005-06-10 09:30:00,91.85,92.06,91.72,91.81,12000.0,91.85,92.06,91.72,91.81,12000.0
2005-06-10 09:40:00,91.8,92.0,91.72,91.97,13800.0,91.8,92.0,91.72,91.97,13800.0
2005-06-10 09:50:00,91.99,92.14,91.87,91.97,11300.0,91.99,92.14,91.87,91.97,11300.0
2005-06-10 10:00:00,91.94,92.1,91.94,92.08,24300.0,91.94,92.1,91.94,92.08,24300.0
2005-06-10 10:10:00,92.07,92.26,92.07,92.16,21800.0,92.07,92.26,92.07,92.16,21800.0
2005-06-10 10:20:00,92.16,92.35,92.11,92.31,15600.0,92.16,92.35,92.11,92.31,15600.0
2005-06-10 10:30:00,92.31,92.31,92.16,92.23,13300.0,92.31,92.31,92.16,92.23,13300.0
2005-06-10 10:40:00,92.25,92.34,92.25,92.31,7000.0,92.25,92.34,92.25,92.31,7000.0
2005-06-10 10:50:00,92.28,92.46,92.28,92.38,6700.0,92.28,92.46,92.28,92.38,6700.0
2005-06-10 11:00:00,92.38,92.43,92.31,92.31,22200.0,92.38,92.43,92.31,92.31,22200.0
2005-06-10 11:10:00,92.3,92.35,92.2,92.2,11700.0,92.3,92.35,92.2,92.2,11700.0
2005-06-10 11:20:00,92.2,92.27,92.17,92.21,3500.0,92.2,92.27,92.17,92.21,3500.0
2005-06-10 11:30:00,92.16,92.2,91.94,91.98,22900.0,92.16,92.2,91.94,91.98,22900.0
2005-06-10 11:40:00,91.98,92.01,91.78,91.88,22200.0,91.98,92.01,91.78,91.88,22200.0
2005-06-10 11:50:00,91.88,92.0,91.78,91.78,8500.0,91.88,92.0,91.78,91.78,8500.0
2005-06-10 12:00:00,91.75,91.86,91.7,91.7,9000.0,91.75,91.86,91.7,91.7,9000.0
2005-06-10 12:10:00,91.7,91.7,91.5,91.59,16000.0,91.7,91.7,91.5,91.59,16000.0
2005-06-10 12:20:00,91.59,91.64,91.51,91.56,20500.0,91.59,91.64,91.51,91.56,20500.0
2005-06-10 12:30:00,91.56,91.61,91.43,91.44,21600.0,91.56,91.61,91.43,91.44,21600.0
2005-06-10 12:40:00,91.48,91.52,91.46,91.52,6700.0,91.48,91.52,91.46,91.52,6700.0
2005-06-10 12:50:00,91.5,91.53,91.44,91.44,6300.0,91.5,91.53,91.44,91.44,6300.0
2005-06-10 13:00:00,91.47,91.48,91.42,91.43,6800.0,91.47,91.48,91.42,91.43,6800.0
2005-06-10 13:10:00,91.43,91.48,91.38,91.41,19000.0,91.43,91.48,91.38,91.41,19000.0
2005-06-10 13:20:00,91.41,91.5,91.39,91.45,12000.0,91.41,91.5,91.39,91.45,12000.0
2005-06-10 13:30:00,91.47,91.57,91.42,91.5,13000.0,91.47,91.57,91.42,91.5,13000.0
2005-06-10 13:40:00,91.53,91.53,91.44,91.44,8000.0,91.53,91.53,91.44,91.44,8000.0
2005-06-10 13:50:00,91.46,91.46,91.3,91.3,4800.0,91.46,91.46,91.3,91.3,4800.0
2005-06-10 14:00:00,91.31,91.4,91.2,91.28,16600.0,91.31,91.4,91.2,91.28,16600.0
2005-06-10 14:10:00,91.3,91.36,91.27,91.3,8300.0,91.3,91.36,91.27,91.3,8300.0
2005-06-10 14:20:00,91.31,91.32,91.18,91.21,6600.0,91.31,91.32,91.18,91.21,6600.0
2005-06-10 14:30:00,91.21,91.27,91.21,91.24,6000.0,91.21,91.27,91.21,91.24,6000.0
2005-06-10 14:40:00,91.24,91.28,91.2,91.23,15200.0,91.24,91.28,91.2,91.23,15200.0
2005-06-10 14:50:00,91.2,91.2,91.08,91.08,10000.0,91.2,91.2,91.08,91.08,10000.0
2005-06-10 15:00:00,91.08,91.37,91.05,91.34,10300.0,91.08,91.37,91.05,91.34,10300.0
2005-06-10 15:10:00,91.33,91.56,91.33,91.35,9600.0,91.33,91.56,91.33,91.35,9600.0
2005-06-10 15:20:00,91.41,91.5,91.35,91.38,8500.0,91.41,91.5,91.35,91.38,8500.0
2005-06-10 15:30:00,91.37,91.53,91.37,91.45,11600.0,91.37,91.53,91.37,91.45,11600.0
2005-06-10 15:40:00,91.44,91.57,91.17,91.52,24400.0,91.44,91.57,91.17,91.52,24400.0
2005-06-10 15:50:00,91.52,91.58,91.47,91.55,15900.0,91.52,91.58,91.47,91.55,15900.0
2005-06-13 09:30:00,91.51,91.64,91.31,91.53,11000.0,91.51,91.64,91.31,91.53,11000.0
2005-06-13 09:40:00,91.48,91.85,91.48,91.58,9100.0,91.48,91.85,91.48,91.58,9100.0
2005-06-13 09:50:00,91.5,91.87,91.37,91.81,7700.0,91.5,91.87,91.37,91.81,7700.0
2005-06-13 10:00:00,91.8,92.0,91.63,91.89,11000.0,91.8,92.0,91.63,91.89,11000.0
2005-06-13 10:10:00,91.85,92.09,91.85,91.96,7900.0,91.85,92.09,91.85,91.96,7900.0
2005-06-13 10:20:00,91.96,91.99,91.61,91.61,9400.0,91.96,91.99,91.61,91.61,9400.0
2005-06-13 10:30:00,91.59,92.02,91.59,91.93,13000.0,91.59,92.02,91.59,91.93,13000.0
2005-06-13 10:40:00,91.91,92.15,91.91,92.15,10600.0,91.91,92.15,91.91,92.15,10600.0
2005-06-13 10:50:00,92.21,92.21,92.05,92.1,7500.0,92.21,92.21,92.05,92.1,7500.0
2005-06-13 11:00:00,92.13,92.59,92.13,92.36,18400.0,92.13,92.59,92.13,92.36,18400.0
2005-06-13 11:10:00,92.34,92.47,92.27,92.44,11100.0,92.34,92.47,92.27,92.44,11100.0
2005-06-13 11:20:00,92.43,92.44,92.29,92.32,7900.0,92.43,92.44,92.29,92.32,7900.0
2005-06-13 11:30:00,92.31,92.39,92.31,92.38,9900.0,92.31,92.39,92.31,92.38,9900.0
2005-06-13 11:40:00,92.38,92.48,92.18,92.18,23100.0,92.38,92.48,92.18,92.18,23100.0
2005-06-13 11:50:00,92.18,92.22,92.13,92.21,9400.0,92.18,92.22,92.13,92.21,9400.0
2005-06-13 12:00:00,92.13,92.3,92.13,92.3,7400.0,92.13,92.3,92.13,92.3,7400.0
2005-06-13 12:10:00,92.31,92.31,92.13,92.14,4500.0,92.31,92.31,92.13,92.14,4500.0
2005-06-13 12:20:00,92.13,92.21,92.09,92.09,5800.0,92.13,92.21,92.09,92.09,5800.0
2005-06-13 12:30:00,92.07,92.2,92.07,92.17,5700.0,92.07,92.2,92.07,92.17,5700.0
2005-06-13 12:40:00,92.15,92.18,92.03,92.04,5400.0,92.15,92.18,92.03,92.04,5400.0
2005-06-13 12:50:00,92.1,92.15,92.08,92.08,5200.0,92.1,92.15,92.08,92.08,5200.0
2005-06-13 13:00:00,92.06,92.1,92.02,92.02,4800.0,92.06,92.1,92.02,92.02,4800.0
2005-06-13 13:10:00,92.02,92.05,91.95,92.01,11700.0,92.02,92.05,91.95,92.01,11700.0
2005-06-13 13:20:00,92.02,92.13,92.02,92.03,7500.0,92.02,92.13,92.02,92.03,7500.0
2005-06-13 13:30:00,92.08,92.16,92.08,92.09,4400.0,92.08,92.16,92.08,92.09,4400.0
2005-06-13 13:40:00,92.11,92.15,92.04,92.04,7700.0,92.11,92.15,92.04,92.04,7700.0
2005-06-13 13:50:00,92.04,92.1,91.94,92.04,9300.0,92.04,92.1,91.94,92.04,9300.0
2005-06-13 14:00:00,92.06,92.15,92.04,92.09,7200.0,92.06,92.15,92.04,92.09,7200.0
2005-06-13 14:10:00,92.09,92.1,91.95,91.95,8900.0,92.09,92.1,91.95,91.95,8900.0
2005-06-13 14:20:00,91.92,91.95,91.89,91.93,5300.0,91.92,91.95,91.89,91.93,5300.0
2005-06-13 14:30:00,91.91,91.91,91.76,91.82,13300.0,91.91,91.91,91.76,91.82,13300.0
2005-06-13 14:40:00,91.83,91.87,91.74,91.84,14600.0,91.83,91.87,91.74,91.84,14600.0
2005-06-13 14:50:00,91.85,91.9,91.79,91.79,14400.0,91.85,91.9,91.79,91.79,14400.0
2005-06-13 15:00:00,91.79,91.79,91.58,91.66,15500.0,91.79,91.79,91.58,91.66,15500.0
2005-06-13 15:10:00,91.67,91.76,91.47,91.53,9900.0,91.67,91.76,91.47,91.53,9900.0
2005-06-13 15:20:00,91.52,91.76,91.52,91.68,22000.0,91.52,91.76,91.52,91.68,22000.0
2005-06-13 15:30:00,91.68,91.84,91.61,91.84,19400.0,91.68,91.84,91.61,91.84,19400.0
2005-06-13 15:40:00,91.8,91.85,91.66,91.77,18900.0,91.8,91.85,91.66,91.77,18900.0
2005-06-13 15:50:00,91.77,91.77,91.64,91.7,25300.0,91.77,91.77,91.64,91.7,25300.0
2005-06-14 09:30:00,91.71,91.93,91.51,91.83,14700.0,91.71,91.93,91.51,91.83,14700.0
2005-06-14 09:40:00,91.76,92.48,91.76,92.27,20800.0,91.76,92.48,91.76,92.27,20800.0
2005-06-14 09:50:00,92.26,92.83,92.26,92.83,15600.0,92.26,92.83,92.26,92.83,15600.0
2005-06-14 10:00:00,92.83,93.0,92.37,92.52,53100.0,92.83,93.0,92.37,92.52,53100.0
2005-06-14 10:10:00,92.52,92.89,92.52,92.85,10400.0,92.52,92.89,92.52,92.85,10400.0
2005-06-14 10:20:00,92.83,92.86,92.61,92.86,11600.0,92.83,92.86,92.61,92.86,11600.0
2005-06-14 10:30:00,92.87,92.97,92.87,92.93,8000.0,92.87,92.97,92.87,92.93,8000.0
2005-06-14 10:40:00,92.92,93.05,92.88,92.98,18500.0,92.92,93.05,92.88,92.98,18500.0
2005-06-14 10:50:00,92.99,93.22,92.99,93.08,18300.0,92.99,93.22,92.99,93.08,18300.0
2005-06-14 11:00:00,93.01,93.07,92.91,93.07,10100.0,93.01,93.07,92.91,93.07,10100.0
2005-06-14 11:10:00,93.06,93.23,93.05,93.21,13800.0,93.06,93.23,93.05,93.21,13800.0
2005-06-14 11:20:00,93.21,93.23,92.91,92.91,22700.0,93.21,93.23,92.91,92.91,22700.0
2005-06-14 11:30:00,92.91,93.06,92.9,93.06,42800.0,92.91,93.06,92.9,93.06,42800.0
2005-06-14 11:40:00,93.07,93.33,93.07,93.33,9600.0,93.07,93.33,93.07,93.33,9600.0
2005-06-14 11:50:00,93.34,93.34,93.21,93.21,6000.0,93.34,93.34,93.21,93.21,6000.0
2005-06-14 12:00:00,93.2,93.2,93.02,93.13,14800.0,93.2,93.2,93.02,93.13,14800.0
2005-06-14 12:10:00,93.19,93.26,93.18,93.26,6800.0,93.19,93.26,93.18,93.26,6800.0
2005-06-14 12:20:00,93.26,93.26,93.16,93.16,9700.0,93.26,93.26,93.16,93.16,9700.0
2005-06-14 12:30:00,93.12,93.18,93.11,93.14,8600.0,93.12,93.18,93.11,93.14,8600.0
2005-06-14 12:40:00,93.15,93.24,93.02,93.18,9900.0,93.15,93.24,93.02,93.18,9900.0
2005-06-14 12:50:00,93.17,93.22,93.08,93.17,6100.0,93.17,93.22,93.08,93.17,6100.0
2005-06-14 13:00:00,93.18,93.21,93.16,93.21,8800.0,93.18,93.21,93.16,93.21,8800.0
2005-06-14 13:10:00,93.21,93.21,93.15,93.18,3600.0,93.21,93.21,93.15,93.18,3600.0
2005-06-14 13:20:00,93.18,93.28,93.18,93.25,5000.0,93.18,93.28,93.18,93.25,5000.0
2005-06-14 13:30:00,93.29,93.33,93.26,93.33,9300.0,93.29,93.33,93.26,93.33,9300.0
2005-06-14 13:40:00,93.37,93.85,93.37,93.85,26500.0,93.37,93.85,93.37,93.85,26500.0
2005-06-14 13:50:00,93.85,94.25,93.76,94.25,80800.0,93.85,94.25,93.76,94.25,80800.0
2005-06-14 14:00:00,94.23,94.43,94.18,94.35,46000.0,94.23,94.43,94.18,94.35,46000.0
2005-06-14 14:10:00,94.36,94.36,94.11,94.2,16100.0,94.36,94.36,94.11,94.2,16100.0
2005-06-14 14:20:00,94.21,94.3,93.94,94.07,48500.0,94.21,94.3,93.94,94.07,48500.0
2005-06-14 14:30:00,94.07,94.17,93.99,94.06,37500.0,94.07,94.17,93.99,94.06,37500.0
2005-06-14 14:40:00,94.07,94.13,93.99,94.0,34600.0,94.07,94.13,93.99,94.0,34600.0
2005-06-14 14:50:00,94.0,94.01,93.87,93.97,57600.0,94.0,94.01,93.87,93.97,57600.0
2005-06-14 15:00:00,93.95,94.13,93.94,94.11,36400.0,93.95,94.13,93.94,94.11,36400.0
2005-06-14 15:10:00,94.13,94.2,94.02,94.1,24900.0,94.13,94.2,94.02,94.1,24900.0
2005-06-14 15:20:00,94.13,94.4,94.1,94.25,58100.0,94.13,94.4,94.1,94.25,58100.0
2005-06-14 15:30:00,94.28,94.28,94.1,94.19,68800.0,94.28,94.28,94.1,94.19,68800.0
2005-06-14 15:40:00,94.19,94.32,94.19,94.29,50800.0,94.19,94.32,94.19,94.29,50800.0
2005-06-14 15:50:00,94.29,94.51,94.25,94.47,70400.0,94.29,94.51,94.25,94.47,70400.0
2005-06-15 09:30:00,94.43,94.69,94.32,94.53,19700.0,94.43,94.69,94.32,94.53,19700.0
2005-06-15 09:40:00,94.5,94.51,94.0,94.05,27800.0,94.5,94.51,94.0,94.05,27800.0
2005-06-15 09:50:00,94.05,94.18,94.03,94.08,7100.0,94.05,94.18,94.03,94.08,7100.0
2005-06-15 10:00:00,94.08,94.1,93.81,93.97,32100.0,94.08,94.1,93.81,93.97,32100.0
2005-06-15 10:10:00,93.96,94.02,93.85,94.0,17500.0,93.96,94.02,93.85,94.0,17500.0
2005-06-15 10:20:00,94.0,94.0,93.39,93.42,20700.0,94.0,94.0,93.39,93.42,20700.0
2005-06-15 10:30:00,93.42,93.48,93.22,93.28,40900.0,93.42,93.48,93.22,93.28,40900.0
2005-06-15 10:40:00,93.29,93.38,93.29,93.33,29100.0,93.29,93.38,93.29,93.33,29100.0
2005-06-15 10:50:00,93.34,93.35,93.18,93.18,31600.0,93.34,93.35,93.18,93.18,31600.0
2005-06-15 11:00:00,93.19,93.35,93.03,93.34,56000.0,93.19,93.35,93.03,93.34,56000.0
2005-06-15 11:10:00,93.33,93.34,93.25,93.33,20500.0,93.33,93.34,93.25,93.33,20500.0
2005-06-15 11:20:00,93.34,93.52,93.33,93.45,37900.0,93.34,93.52,93.33,93.45,37900.0
2005-06-15 11:30:00,93.45,93.5,93.35,93.5,18800.0,93.45,93.5,93.35,93.5,18800.0
2005-06-15 11:40:00,93.48,93.5,93.4,93.43,16000.0,93.48,93.5,93.4,93.43,16000.0
2005-06-15 11:50:00,93.42,93.53,93.42,93.52,19100.0,93.42,93.53,93.42,93.52,19100.0
2005-06-15 12:00:00,93.52,93.78,93.49,93.78,9700.0,93.52,93.78,93.49,93.78,9700.0
2005-06-15 12:10:00,93.78,93.79,93.7,93.72,5300.0,93.78,93.79,93.7,93.72,5300.0
2005-06-15 12:20:00,93.71,93.73,93.61,93.61,12900.0,93.71,93.73,93.61,93.61,12900.0
2005-06-15 12:30:00,93.62,93.73,93.55,93.59,23700.0,93.62,93.73,93.55,93.59,23700.0
2005-06-15 12:40:00,93.59,93.7,93.59,93.69,19600.0,93.59,93.7,93.59,93.69,19600.0
2005-06-15 12:50:00,93.64,93.64,93.58,93.59,5100.0,93.64,93.64,93.58,93.59,5100.0
2005-06-15 13:00:00,93.59,93.76,93.59,93.76,5700.0,93.59,93.76,93.59,93.76,5700.0
2005-06-15 13:10:00,93.73,93.73,93.67,93.68,3500.0,93.73,93.73,93.67,93.68,3500.0
2005-06-15 13:20:00,93.68,93.68,93.57,93.57,5200.0,93.68,93.68,93.57,93.57,5200.0
2005-06-15 13:30:00,93.56,93.63,93.46,93.48,7100.0,93.56,93.63,93.46,93.48,7100.0
2005-06-15 13:40:00,93.46,93.66,93.46,93.66,3200.0,93.46,93.66,93.46,93.66,3200.0
2005-06-15 13:50:00,93.66,93.79,93.66,93.78,5200.0,93.66,93.79,93.66,93.78,5200.0
2005-06-15 14:00:00,93.79,93.84,93.76,93.8,8000.0,93.79,93.84,93.76,93.8,8000.0
2005-06-15 14:10:00,93.8,93.85,93.76,93.85,14300.0,93.8,93.85,93.76,93.85,14300.0
2005-06-15 14:20:00,93.9,93.94,93.83,93.84,4900.0,93.9,93.94,93.83,93.84,4900.0
2005-06-15 14:30:00,93.86,93.94,93.82,93.87,10800.0,93.86,93.94,93.82,93.87,10800.0
2005-06-15 14:40:00,93.87,94.15,93.83,94.09,14800.0,93.87,94.15,93.83,94.09,14800.0
2005-06-15 14:50:00,94.08,94.15,94.05,94.08,17200.0,94.08,94.15,94.05,94.08,17200.0
2005-06-15 15:00:00,94.08,94.08,93.9,93.92,31200.0,94.08,94.08,93.9,93.92,31200.0
2005-06-15 15:10:00,93.91,93.96,93.86,93.92,18500.0,93.91,93.96,93.86,93.92,18500.0
2005-06-15 15:20:00,93.92,94.2,93.91,94.11,16300.0,93.92,94.2,93.91,94.11,16300.0
2005-06-15 15:30:00,94.11,94.25,94.08,94.25,17000.0,94.11,94.25,94.08,94.25,17000.0
2005-06-15 15:40:00,94.25,94.36,94.24,94.25,19000.0,94.25,94.36,94.24,94.25,19000.0
2005-06-15 15:50:00,94.25,94.36,94.22,94.35,27300.0,94.25,94.36,94.22,94.35,27300.0
2005-06-16 09:30:00,94.21,94.26,93.76,93.77,16900.0,94.21,94.26,93.76,93.77,16900.0
2005-06-16 09:40:00,93.81,94.5,93.81,94.31,18700.0,93.81,94.5,93.81,94.31,18700.0
2005-06-16 09:50:00,94.31,94.6,94.2,94.6,11800.0,94.31,94.6,94.2,94.6,11800.0
2005-06-16 10:00:00,94.58,94.85,94.58,94.83,27400.0,94.58,94.85,94.58,94.83,27400.0
2005-06-16 10:10:00,94.8,94.89,94.77,94.86,16000.0,94.8,94.89,94.77,94.86,16000.0
2005-06-16 10:20:00,94.86,94.86,94.68,94.75,28300.0,94.86,94.86,94.68,94.75,28300.0
2005-06-16 10:30:00,94.77,94.98,94.75,94.96,17000.0,94.77,94.98,94.75,94.96,17000.0
2005-06-16 10:40:00,94.99,95.02,94.82,94.82,26500.0,94.99,95.02,94.82,94.82,26500.0
2005-06-16 10:50:00,94.83,94.87,94.81,94.87,3800.0,94.83,94.87,94.81,94.87,3800.0
2005-06-16 11:00:00,94.87,94.91,94.84,94.86,12200.0,94.87,94.91,94.84,94.86,12200.0
2005-06-16 11:10:00,94.84,94.85,94.67,94.82,22800.0,94.84,94.85,94.67,94.82,22800.0
2005-06-16 11:20:00,94.82,94.85,94.7,94.7,11100.0,94.82,94.85,94.7,94.7,11100.0
2005-06-16 11:30:00,94.7,94.86,94.7,94.82,11800.0,94.7,94.86,94.7,94.82,11800.0
2005-06-16 11:40:00,94.81,94.81,94.69,94.69,19000.0,94.81,94.81,94.69,94.69,19000.0
2005-06-16 11:50:00,94.68,94.68,94.5,94.5,27300.0,94.68,94.68,94.5,94.5,27300.0
2005-06-16 12:00:00,94.51,94.6,94.41,94.59,17400.0,94.51,94.6,94.41,94.59,17400.0
2005-06-16 12:10:00,94.59,94.59,94.28,94.39,12100.0,94.59,94.59,94.28,94.39,12100.0
2005-06-16 12:20:00,94.47,94.62,94.47,94.59,6800.0,94.47,94.62,94.47,94.59,6800.0
2005-06-16 12:30:00,94.59,94.63,94.57,94.62,14700.0,94.59,94.63,94.57,94.62,14700.0
2005-06-16 12:40:00,94.64,94.64,94.54,94.59,3500.0,94.64,94.64,94.54,94.59,3500.0
2005-06-16 12:50:00,94.59,94.59,94.53,94.54,9100.0,94.59,94.59,94.53,94.54,9100.0
2005-06-16 13:00:00,94.54,94.65,94.54,94.63,12400.0,94.54,94.65,94.54,94.63,12400.0
2005-06-16 13:10:00,94.64,94.75,94.6,94.75,27200.0,94.64,94.75,94.6,94.75,27200.0
2005-06-16 13:20:00,94.75,94.75,94.54,94.62,15100.0,94.75,94.75,94.54,94.62,15100.0
2005-06-16 13:30:00,94.62,94.77,94.61,94.68,18400.0,94.62,94.77,94.61,94.68,18400.0
2005-06-16 13:40:00,94.68,94.73,94.67,94.71,10000.0,94.68,94.73,94.67,94.71,10000.0
2005-06-16 13:50:00,94.7,94.73,94.67,94.73,10900.0,94.7,94.73,94.67,94.73,10900.0
2005-06-16 14:00:00,94.73,94.74,94.63,94.64,5100.0,94.73,94.74,94.63,94.64,5100.0
2005-06-16 14:10:00,94.64,94.7,94.64,94.65,15800.0,94.64,94.7,94.64,94.65,15800.0
2005-06-16 14:20:00,94.66,94.76,94.65,94.7,13500.0,94.66,94.76,94.65,94.7,13500.0
2005-06-16 14:30:00,94.71,94.78,94.7,94.73,15000.0,94.71,94.78,94.7,94.73,15000.0
2005-06-16 14:40:00,94.72,94.77,94.62,94.68,12500.0,94.72,94.77,94.62,94.68,12500.0
2005-06-16 14:50:00,94.7,94.97,94.7,94.95,12100.0,94.7,94.97,94.7,94.95,12100.0
2005-06-16 15:00:00,94.95,95.08,94.86,94.87,34500.0,94.95,95.08,94.86,94.87,34500.0
2005-06-16 15:10:00,94.87,95.0,94.8,94.89,28100.0,94.87,95.0,94.8,94.89,28100.0
2005-06-16 15:20:00,94.91,95.11,94.91,95.04,30800.0,94.91,95.11,94.91,95.04,30800.0
2005-06-16 15:30:00,95.04,95.14,95.04,95.12,50900.0,95.04,95.14,95.04,95.12,50900.0
2005-06-16 15:40:00,95.14,95.29,95.07,95.26,43800.0,95.14,95.29,95.07,95.26,43800.0
2005-06-16 15:50:00,95.26,95.28,95.18,95.18,44000.0,95.26,95.28,95.18,95.18,44000.0
2005-06-17 09:30:00,95.91,95.91,95.25,95.32,113000.0,95.91,95.91,95.25,95.32,113000.0
2005-06-17 09:40:00,95.34,95.66,95.33,95.58,31300.0,95.34,95.66,95.33,95.58,31300.0
2005-06-17 09:50:00,95.55,95.62,95.13,95.25,23300.0,95.55,95.62,95.13,95.25,23300.0
2005-06-17 10:00:00,95.25,95.48,95.24,95.37,21100.0,95.25,95.48,95.24,95.37,21100.0
2005-06-17 10:10:00,95.38,95.46,95.15,95.18,16700.0,95.38,95.46,95.15,95.18,16700.0
2005-06-17 10:20:00,95.19,95.27,95.06,95.17,32900.0,95.19,95.27,95.06,95.17,32900.0
2005-06-17 10:30:00,95.15,95.2,95.01,95.13,27000.0,95.15,95.2,95.01,95.13,27000.0
2005-06-17 10:40:00,95.12,95.14,94.9,94.94,22400.0,95.12,95.14,94.9,94.94,22400.0
2005-06-17 10:50:00,94.94,95.05,94.87,94.87,21600.0,94.94,95.05,94.87,94.87,21600.0
2005-06-17 11:00:00,94.87,94.98,94.87,94.98,11900.0,94.87,94.98,94.87,94.98,11900.0
2005-06-17 11:10:00,94.98,94.99,94.81,94.81,11300.0,94.98,94.99,94.81,94.81,11300.0
2005-06-17 11:20:00,94.8,94.88,94.77,94.87,17100.0,94.8,94.88,94.77,94.87,17100.0
2005-06-17 11:30:00,94.88,94.89,94.77,94.78,20200.0,94.88,94.89,94.77,94.78,20200.0
2005-06-17 11:40:00,94.77,94.79,94.52,94.55,14900.0,94.77,94.79,94.52,94.55,14900.0
2005-06-17 11:50:00,94.55,94.6,94.55,94.59,14000.0,94.55,94.6,94.55,94.59,14000.0
2005-06-17 12:00:00,94.59,94.59,94.53,94.59,14800.0,94.59,94.59,94.53,94.59,14800.0
2005-06-17 12:10:00,94.59,94.61,94.56,94.56,10200.0,94.59,94.61,94.56,94.56,10200.0
2005-06-17 12:20:00,94.56,94.56,93.51,93.7,63200.0,94.56,94.56,93.51,93.7,63200.0
2005-06-17 12:30:00,93.69,94.25,93.61,94.2,43200.0,93.69,94.25,93.61,94.2,43200.0
2005-06-17 12:40:00,94.21,94.25,94.17,94.19,12400.0,94.21,94.25,94.17,94.19,12400.0
2005-06-17 12:50:00,94.18,94.25,94.18,94.23,5400.0,94.18,94.25,94.18,94.23,5400.0
2005-06-17 13:00:00,94.22,94.26,94.17,94.22,13500.0,94.22,94.26,94.17,94.22,13500.0
2005-06-17 13:10:00,94.22,94.31,94.21,94.27,23700.0,94.22,94.31,94.21,94.27,23700.0
2005-06-17 13:20:00,94.29,94.29,94.11,94.16,13200.0,94.29,94.29,94.11,94.16,13200.0
2005-06-17 13:30:00,94.16,94.19,94.12,94.13,12600.0,94.16,94.19,94.12,94.13,12600.0
2005-06-17 13:40:00,94.12,94.13,93.98,94.0,19300.0,94.12,94.13,93.98,94.0,19300.0
2005-06-17 13:50:00,94.0,94.0,93.46,93.61,67000.0,94.0,94.0,93.46,93.61,67000.0
2005-06-17 14:00:00,93.65,94.0,93.65,93.95,26900.0,93.65,94.0,93.65,93.95,26900.0
2005-06-17 14:10:00,93.94,94.02,93.9,93.95,25500.0,93.94,94.02,93.9,93.95,25500.0
2005-06-17 14:20:00,93.96,94.05,93.9,93.96,12500.0,93.96,94.05,93.9,93.96,12500.0
2005-06-17 14:30:00,93.95,94.03,93.91,94.03,16700.0,93.95,94.03,93.91,94.03,16700.0
2005-06-17 14:40:00,94.03,94.09,93.98,94.09,26000.0,94.03,94.09,93.98,94.09,26000.0
2005-06-17 14:50:00,94.1,94.15,93.87,93.87,53300.0,94.1,94.15,93.87,93.87,53300.0
2005-06-17 15:00:00,93.87,94.04,93.82,93.94,20800.0,93.87,94.04,93.82,93.94,20800.0
2005-06-17 15:10:00,93.91,94.15,93.81,94.15,22600.0,93.91,94.15,93.81,94.15,22600.0
2005-06-17 15:20:00,94.16,94.24,94.09,94.23,14000.0,94.16,94.24,94.09,94.23,14000.0
2005-06-17 15:30:00,94.23,94.25,94.13,94.14,29500.0,94.23,94.25,94.13,94.14,29500.0
2005-06-17 15:40:00,94.15,94.22,94.0,94.01,45700.0,94.15,94.22,94.0,94.01,45700.0
2005-06-17 15:50:00,94.0,94.21,93.95,93.96,68300.0,94.0,94.21,93.95,93.96,68300.0
2005-06-20 09:30:00,93.9,93.93,93.34,93.35,20100.0,93.9,93.93,93.34,93.35,20100.0
2005-06-20 09:40:00,93.35,94.0,93.31,94.0,17300.0,93.35,94.0,93.31,94.0,17300.0
2005-06-20 09:50:00,94.02,94.23,93.87,94.0,23300.0,94.02,94.23,93.87,94.0,23300.0
2005-06-20 10:00:00,94.03,94.26,94.0,94.26,11300.0,94.03,94.26,94.0,94.26,11300.0
2005-06-20 10:10:00,94.27,94.56,94.27,94.42,15500.0,94.27,94.56,94.27,94.42,15500.0
2005-06-20 10:20:00,94.42,94.42,94.25,94.25,18900.0,94.42,94.42,94.25,94.25,18900.0
2005-06-20 10:30:00,94.28,94.33,94.04,94.32,24800.0,94.28,94.33,94.04,94.32,24800.0
2005-06-20 10:40:00,94.36,94.54,94.21,94.26,14100.0,94.36,94.54,94.21,94.26,14100.0
2005-06-20 10:50:00,94.23,94.26,94.03,94.24,10800.0,94.23,94.26,94.03,94.24,10800.0
2005-06-20 11:00:00,94.22,94.36,94.16,94.22,15800.0,94.22,94.36,94.16,94.22,15800.0
2005-06-20 11:10:00,94.28,94.32,94.03,94.07,18000.0,94.28,94.32,94.03,94.07,18000.0
2005-06-20 11:20:00,94.06,94.21,94.05,94.2,12100.0,94.06,94.21,94.05,94.2,12100.0
2005-06-20 11:30:00,94.2,94.3,94.14,94.22,24800.0,94.2,94.3,94.14,94.22,24800.0
2005-06-20 11:40:00,94.23,94.26,94.16,94.23,11800.0,94.23,94.26,94.16,94.23,11800.0
2005-06-20 11:50:00,94.24,94.24,94.16,94.21,11900.0,94.24,94.24,94.16,94.21,11900.0
2005-06-20 12:00:00,94.23,94.49,94.21,94.22,11000.0,94.23,94.49,94.21,94.22,11000.0
2005-06-20 12:10:00,94.22,94.32,94.21,94.28,12800.0,94.22,94.32,94.21,94.28,12800.0
2005-06-20 12:20:00,94.31,94.43,94.31,94.34,8500.0,94.31,94.43,94.31,94.34,8500.0
2005-06-20 12:30:00,94.36,94.53,94.36,94.53,11300.0,94.36,94.53,94.36,94.53,11300.0
2005-06-20 12:40:00,94.54,94.54,94.34,94.44,10900.0,94.54,94.54,94.34,94.44,10900.0
2005-06-20 12:50:00,94.46,94.66,94.46,94.6,18300.0,94.46,94.66,94.46,94.6,18300.0
2005-06-20 13:00:00,94.6,94.6,94.44,94.44,7900.0,94.6,94.6,94.44,94.44,7900.0
2005-06-20 13:10:00,94.43,94.49,94.42,94.46,7500.0,94.43,94.49,94.42,94.46,7500.0
2005-06-20 13:20:00,94.48,94.48,94.45,94.45,1600.0,94.48,94.48,94.45,94.45,1600.0
2005-06-20 13:30:00,94.46,94.49,94.35,94.36,10900.0,94.46,94.49,94.35,94.36,10900.0
2005-06-20 13:40:00,94.41,94.52,94.41,94.48,5200.0,94.41,94.52,94.41,94.48,5200.0
2005-06-20 13:50:00,94.49,94.56,94.49,94.55,6700.0,94.49,94.56,94.49,94.55,6700.0
2005-06-20 14:00:00,94.56,94.6,94.51,94.54,13600.0,94.56,94.6,94.51,94.54,13600.0
2005-06-20 14:10:00,94.53,94.54,94.44,94.44,8500.0,94.53,94.54,94.44,94.44,8500.0
2005-06-20 14:20:00,94.43,94.49,94.36,94.36,8200.0,94.43,94.49,94.36,94.36,8200.0
2005-06-20 14:30:00,94.37,94.58,94.35,94.56,14600.0,94.37,94.58,94.35,94.56,14600.0
2005-06-20 14:40:00,94.58,94.6,94.55,94.6,13300.0,94.58,94.6,94.55,94.6,13300.0
2005-06-20 14:50:00,94.6,94.68,94.58,94.68,12800.0,94.6,94.68,94.58,94.68,12800.0
2005-06-20 15:00:00,94.69,94.8,94.68,94.76,19300.0,94.69,94.8,94.68,94.76,19300.0
2005-06-20 15:10:00,94.75,94.76,94.68,94.72,12500.0,94.75,94.76,94.68,94.72,12500.0
2005-06-20 15:20:00,94.7,94.81,94.69,94.75,12000.0,94.7,94.81,94.69,94.75,12000.0
2005-06-20 15:30:00,94.76,94.82,94.76,94.8,10500.0,94.76,94.82,94.76,94.8,10500.0
2005-06-20 15:40:00,94.79,94.97,94.78,94.95,18800.0,94.79,94.97,94.78,94.95,18800.0
2005-06-20 15:50:00,94.96,94.98,94.79,94.84,34200.0,94.96,94.98,94.79,94.84,34200.0
2005-06-21 09:30:00,94.65,94.78,94.55,94.76,14600.0,94.65,94.78,94.55,94.76,14600.0
2005-06-21 09:40:00,94.75,94.75,94.33,94.49,11500.0,94.75,94.75,94.33,94.49,11500.0
2005-06-21 09:50:00,94.55,94.55,94.16,94.24,12600.0,94.55,94.55,94.16,94.24,12600.0
2005-06-21 10:00:00,94.23,94.6,93.95,94.03,41300.0,94.23,94.6,93.95,94.03,41300.0
2005-06-21 10:10:00,94.03,94.17,93.97,94.11,18200.0,94.03,94.17,93.97,94.11,18200.0
2005-06-21 10:20:00,94.08,94.22,94.07,94.09,15600.0,94.08,94.22,94.07,94.09,15600.0
2005-06-21 10:30:00,94.1,94.44,94.09,94.37,24800.0,94.1,94.44,94.09,94.37,24800.0
2005-06-21 10:40:00,94.38,94.66,94.38,94.53,19900.0,94.38,94.66,94.38,94.53,19900.0
2005-06-21 10:50:00,94.53,94.53,94.24,94.25,13900.0,94.53,94.53,94.24,94.25,13900.0
2005-06-21 11:00:00,94.24,94.24,94.13,94.15,21000.0,94.24,94.24,94.13,94.15,21000.0
2005-06-21 11:10:00,94.14,94.24,94.11,94.21,12700.0,94.14,94.24,94.11,94.21,12700.0
2005-06-21 11:20:00,94.21,94.33,94.1,94.25,26400.0,94.21,94.33,94.1,94.25,26400.0
2005-06-21 11:30:00,94.26,94.43,94.18,94.43,15400.0,94.26,94.43,94.18,94.43,15400.0
2005-06-21 11:40:00,94.42,94.47,94.37,94.46,10600.0,94.42,94.47,94.37,94.46,10600.0
2005-06-21 11:50:00,94.43,94.48,94.32,94.32,6200.0,94.43,94.48,94.32,94.32,6200.0
2005-06-21 12:00:00,94.32,94.48,94.32,94.46,11700.0,94.32,94.48,94.32,94.46,11700.0
2005-06-21 12:10:00,94.46,94.55,94.46,94.53,10300.0,94.46,94.55,94.46,94.53,10300.0
2005-06-21 12:20:00,94.5,94.55,94.5,94.55,6700.0,94.5,94.55,94.5,94.55,6700.0
2005-06-21 12:30:00,94.55,94.55,94.47,94.54,6700.0,94.55,94.55,94.47,94.54,6700.0
2005-06-21 12:40:00,94.54,94.55,94.47,94.53,8900.0,94.54,94.55,94.47,94.53,8900.0
2005-06-21 12:50:00,94.55,94.55,94.5,94.51,5000.0,94.55,94.55,94.5,94.51,5000.0
2005-06-21 13:00:00,94.5,94.6,94.48,94.59,12500.0,94.5,94.6,94.48,94.59,12500.0
2005-06-21 13:10:00,94.59,94.74,94.57,94.66,29900.0,94.59,94.74,94.57,94.66,29900.0
2005-06-21 13:20:00,94.67,94.78,94.59,94.78,16100.0,94.67,94.78,94.59,94.78,16100.0
2005-06-21 13:30:00,94.81,94.89,94.78,94.79,16200.0,94.81,94.89,94.78,94.79,16200.0
2005-06-21 13:40:00,94.84,95.0,94.81,94.87,13300.0,94.84,95.0,94.81,94.87,13300.0
2005-06-21 13:50:00,94.87,95.0,94.84,94.88,13800.0,94.87,95.0,94.84,94.88,13800.0
2005-06-21 14:00:00,94.88,95.04,94.88,95.04,14300.0,94.88,95.04,94.88,95.04,14300.0
2005-06-21 14:10:00,95.02,95.03,94.89,94.9,29800.0,95.02,95.03,94.89,94.9,29800.0
2005-06-21 14:20:00,94.9,94.95,94.82,94.83,21900.0,94.9,94.95,94.82,94.83,21900.0
2005-06-21 14:30:00,94.83,94.88,94.71,94.75,19800.0,94.83,94.88,94.71,94.75,19800.0
2005-06-21 14:40:00,94.8,94.89,94.72,94.88,17800.0,94.8,94.89,94.72,94.88,17800.0
2005-06-21 14:50:00,94.85,94.87,94.59,94.59,44200.0,94.85,94.87,94.59,94.59,44200.0
2005-06-21 15:00:00,94.61,94.67,94.43,94.54,33000.0,94.61,94.67,94.43,94.54,33000.0
2005-06-21 15:10:00,94.55,94.56,94.37,94.37,28500.0,94.55,94.56,94.37,94.37,28500.0
2005-06-21 15:20:00,94.37,94.45,94.35,94.38,50100.0,94.37,94.45,94.35,94.38,50100.0
2005-06-21 15:30:00,94.42,94.42,94.31,94.39,36500.0,94.42,94.42,94.31,94.39,36500.0
2005-06-21 15:40:00,94.4,94.46,94.33,94.46,49900.0,94.4,94.46,94.33,94.46,49900.0
2005-06-21 15:50:00,94.46,94.5,94.29,94.42,33200.0,94.46,94.5,94.29,94.42,33200.0
2005-06-22 09:30:00,94.78,94.79,94.57,94.67,27200.0,94.78,94.79,94.57,94.67,27200.0
2005-06-22 09:40:00,94.67,94.68,94.14,94.49,35800.0,94.67,94.68,94.14,94.49,35800.0
2005-06-22 09:50:00,94.52,94.66,94.48,94.55,14300.0,94.52,94.66,94.48,94.55,14300.0
2005-06-22 10:00:00,94.55,94.55,94.37,94.39,22000.0,94.55,94.55,94.37,94.39,22000.0
2005-06-22 10:10:00,94.35,94.4,94.04,94.04,18300.0,94.35,94.4,94.04,94.04,18300.0
2005-06-22 10:20:00,94.09,94.23,94.04,94.04,16600.0,94.09,94.23,94.04,94.04,16600.0
2005-06-22 10:30:00,94.03,94.26,94.01,94.23,33700.0,94.03,94.26,94.01,94.23,33700.0
2005-06-22 10:40:00,94.21,94.3,94.0,94.04,17000.0,94.21,94.3,94.0,94.04,17000.0
2005-06-22 10:50:00,94.04,94.09,93.52,93.59,59000.0,94.04,94.09,93.52,93.59,59000.0
2005-06-22 11:00:00,93.57,93.78,93.51,93.56,30400.0,93.57,93.78,93.51,93.56,30400.0
2005-06-22 11:10:00,93.56,93.75,93.56,93.75,13500.0,93.56,93.75,93.56,93.75,13500.0
2005-06-22 11:20:00,93.75,93.87,93.68,93.8,22700.0,93.75,93.87,93.68,93.8,22700.0
2005-06-22 11:30:00,93.8,93.9,93.74,93.9,18600.0,93.8,93.9,93.74,93.9,18600.0
2005-06-22 11:40:00,93.86,93.87,93.77,93.82,7800.0,93.86,93.87,93.77,93.82,7800.0
2005-06-22 11:50:00,93.82,93.91,93.81,93.88,6400.0,93.82,93.91,93.81,93.88,6400.0
2005-06-22 12:00:00,93.86,93.9,93.85,93.89,6300.0,93.86,93.9,93.85,93.89,6300.0
2005-06-22 12:10:00,93.89,94.01,93.89,93.96,16600.0,93.89,94.01,93.89,93.96,16600.0
2005-06-22 12:20:00,93.99,93.99,93.93,93.93,5500.0,93.99,93.99,93.93,93.93,5500.0
2005-06-22 12:30:00,93.93,93.96,93.87,93.88,15500.0,93.93,93.96,93.87,93.88,15500.0
2005-06-22 12:40:00,93.86,93.9,93.83,93.9,9500.0,93.86,93.9,93.83,93.9,9500.0
2005-06-22 12:50:00,93.87,94.38,93.87,93.93,18900.0,93.87,94.38,93.87,93.93,18900.0
2005-06-22 13:00:00,93.9,94.0,93.89,93.9,15100.0,93.9,94.0,93.89,93.9,15100.0
2005-06-22 13:10:00,93.9,93.95,93.85,93.85,14500.0,93.9,93.95,93.85,93.85,14500.0
2005-06-22 13:20:00,93.85,93.85,93.69,93.73,14100.0,93.85,93.85,93.69,93.73,14100.0
2005-06-22 13:30:00,93.76,93.87,93.76,93.82,11600.0,93.76,93.87,93.76,93.82,11600.0
2005-06-22 13:40:00,93.82,93.88,93.81,93.85,7800.0,93.82,93.88,93.81,93.85,7800.0
2005-06-22 13:50:00,93.85,93.85,93.7,93.7,6100.0,93.85,93.85,93.7,93.7,6100.0
2005-06-22 14:00:00,93.7,93.75,93.41,93.5,28900.0,93.7,93.75,93.41,93.5,28900.0
2005-06-22 14:10:00,93.57,93.66,93.52,93.55,9800.0,93.57,93.66,93.52,93.55,9800.0
2005-06-22 14:20:00,93.56,93.69,93.47,93.56,15300.0,93.56,93.69,93.47,93.56,15300.0
2005-06-22 14:30:00,93.6,93.6,93.53,93.56,11900.0,93.6,93.6,93.53,93.56,11900.0
2005-06-22 14:40:00,93.55,93.56,93.39,93.5,13000.0,93.55,93.56,93.39,93.5,13000.0
2005-06-22 14:50:00,93.5,93.74,93.49,93.65,32500.0,93.5,93.74,93.49,93.65,32500.0
2005-06-22 15:00:00,93.65,93.72,93.59,93.59,30400.0,93.65,93.72,93.59,93.59,30400.0
2005-06-22 15:10:00,93.59,93.6,93.5,93.53,29200.0,93.59,93.6,93.5,93.53,29200.0
2005-06-22 15:20:00,93.52,93.55,93.3,93.3,33200.0,93.52,93.55,93.3,93.3,33200.0
2005-06-22 15:30:00,93.31,93.47,93.15,93.32,54100.0,93.31,93.47,93.15,93.32,54100.0
2005-06-22 15:40:00,93.33,93.33,93.13,93.2,38800.0,93.33,93.33,93.13,93.2,38800.0
2005-06-22 15:50:00,93.2,93.25,92.97,93.25,56600.0,93.2,93.25,92.97,93.25,56600.0
2005-06-23 09:30:00,93.2,93.4,92.96,93.4,15000.0,93.2,93.4,92.96,93.4,15000.0
2005-06-23 09:40:00,93.4,93.65,93.3,93.31,37000.0,93.4,93.65,93.3,93.31,37000.0
2005-06-23 09:50:00,93.37,93.64,93.25,93.41,20000.0,93.37,93.64,93.25,93.41,20000.0
2005-06-23 10:00:00,93.47,93.59,93.31,93.35,23600.0,93.47,93.59,93.31,93.35,23600.0
2005-06-23 10:10:00,93.34,93.42,93.06,93.42,43300.0,93.34,93.42,93.06,93.42,43300.0
2005-06-23 10:20:00,93.43,93.48,93.29,93.31,77600.0,93.43,93.48,93.29,93.31,77600.0
2005-06-23 10:30:00,93.31,93.31,92.94,93.0,32600.0,93.31,93.31,92.94,93.0,32600.0
2005-06-23 10:40:00,93.02,93.04,92.78,92.78,15000.0,93.02,93.04,92.78,92.78,15000.0
2005-06-23 10:50:00,92.78,92.78,92.36,92.53,23400.0,92.78,92.78,92.36,92.53,23400.0
2005-06-23 11:00:00,92.52,92.82,92.52,92.69,11900.0,92.52,92.82,92.52,92.69,11900.0
2005-06-23 11:10:00,92.69,92.7,92.53,92.64,19600.0,92.69,92.7,92.53,92.64,19600.0
2005-06-23 11:20:00,92.61,92.91,92.55,92.75,13900.0,92.61,92.91,92.55,92.75,13900.0
2005-06-23 11:30:00,92.68,92.84,92.6,92.82,9400.0,92.68,92.84,92.6,92.82,9400.0
2005-06-23 11:40:00,92.82,92.85,92.58,92.66,21700.0,92.82,92.85,92.58,92.66,21700.0
2005-06-23 11:50:00,92.63,92.74,92.35,92.42,20200.0,92.63,92.74,92.35,92.42,20200.0
2005-06-23 12:00:00,92.39,92.42,92.26,92.3,10900.0,92.39,92.42,92.26,92.3,10900.0
2005-06-23 12:10:00,92.24,92.43,92.09,92.15,24500.0,92.24,92.43,92.09,92.15,24500.0
2005-06-23 12:20:00,92.12,92.2,91.91,92.06,22200.0,92.12,92.2,91.91,92.06,22200.0
2005-06-23 12:30:00,92.06,92.16,92.01,92.01,17700.0,92.06,92.16,92.01,92.01,17700.0
2005-06-23 12:40:00,92.03,92.05,91.79,91.84,36400.0,92.03,92.05,91.79,91.84,36400.0
2005-06-23 12:50:00,91.76,91.9,91.75,91.87,19700.0,91.76,91.9,91.75,91.87,19700.0
2005-06-23 13:00:00,91.86,92.0,91.86,91.95,21100.0,91.86,92.0,91.86,91.95,21100.0
2005-06-23 13:10:00,91.96,92.01,91.92,91.93,22900.0,91.96,92.01,91.92,91.93,22900.0
2005-06-23 13:20:00,91.93,91.93,91.79,91.83,19300.0,91.93,91.93,91.79,91.83,19300.0
2005-06-23 13:30:00,91.83,91.89,91.56,91.61,21700.0,91.83,91.89,91.56,91.61,21700.0
2005-06-23 13:40:00,91.6,91.67,90.95,91.07,46600.0,91.6,91.67,90.95,91.07,46600.0
2005-06-23 13:50:00,91.08,91.48,91.06,91.48,41600.0,91.08,91.48,91.06,91.48,41600.0
2005-06-23 14:00:00,91.47,91.48,91.38,91.41,25100.0,91.47,91.48,91.38,91.41,25100.0
2005-06-23 14:10:00,91.41,91.65,91.39,91.63,39600.0,91.41,91.65,91.39,91.63,39600.0
2005-06-23 14:20:00,91.61,91.81,91.6,91.77,31400.0,91.61,91.81,91.6,91.77,31400.0
2005-06-23 14:30:00,91.77,92.1,91.77,92.1,44900.0,91.77,92.1,91.77,92.1,44900.0
2005-06-23 14:40:00,92.1,92.13,92.05,92.09,17200.0,92.1,92.13,92.05,92.09,17200.0
2005-06-23 14:50:00,92.09,92.11,92.02,92.06,22200.0,92.09,92.11,92.02,92.06,22200.0
2005-06-23 15:00:00,92.09,92.12,91.87,91.97,36100.0,92.09,92.12,91.87,91.97,36100.0
2005-06-23 15:10:00,91.97,92.07,91.92,91.98,57000.0,91.97,92.07,91.92,91.98,57000.0
2005-06-23 15:20:00,91.97,91.97,91.87,91.88,30700.0,91.97,91.97,91.87,91.88,30700.0
2005-06-23 15:30:00,91.88,91.88,91.79,91.79,53700.0,91.88,91.88,91.79,91.79,53700.0
2005-06-23 15:40:00,91.78,91.78,91.61,91.69,52500.0,91.78,91.78,91.61,91.69,52500.0
2005-06-23 15:50:00,91.69,91.75,91.66,91.73,32500.0,91.69,91.75,91.66,91.73,32500.0
2005-06-24 09:30:00,91.6,91.61,90.43,90.69,60700.0,91.6,91.61,90.43,90.69,60700.0
2005-06-24 09:40:00,90.79,90.86,90.43,90.78,28900.0,90.79,90.86,90.43,90.78,28900.0
2005-06-24 09:50:00,90.75,90.75,90.4,90.42,33400.0,90.75,90.75,90.4,90.42,33400.0
2005-06-24 10:00:00,90.4,90.47,90.22,90.35,20800.0,90.4,90.47,90.22,90.35,20800.0
2005-06-24 10:10:00,90.38,90.38,90.21,90.22,14900.0,90.38,90.38,90.21,90.22,14900.0
2005-06-24 10:20:00,90.22,90.34,90.2,90.25,14300.0,90.22,90.34,90.2,90.25,14300.0
2005-06-24 10:30:00,90.24,90.56,90.24,90.56,34600.0,90.24,90.56,90.24,90.56,34600.0
2005-06-24 10:40:00,90.56,90.68,90.56,90.62,6700.0,90.56,90.68,90.56,90.62,6700.0
2005-06-24 10:50:00,90.62,90.85,90.57,90.8,12100.0,90.62,90.85,90.57,90.8,12100.0
2005-06-24 11:00:00,90.79,90.91,90.75,90.88,13000.0,90.79,90.91,90.75,90.88,13000.0
2005-06-24 11:10:00,90.88,90.99,90.75,90.82,14800.0,90.88,90.99,90.75,90.82,14800.0
2005-06-24 11:20:00,90.82,90.89,90.76,90.77,10000.0,90.82,90.89,90.76,90.77,10000.0
2005-06-24 11:30:00,90.8,90.96,90.67,90.73,14700.0,90.8,90.96,90.67,90.73,14700.0
2005-06-24 11:40:00,90.74,90.81,90.68,90.79,5700.0,90.74,90.81,90.68,90.79,5700.0
2005-06-24 11:50:00,90.69,90.93,90.67,90.9,5100.0,90.69,90.93,90.67,90.9,5100.0
2005-06-24 12:00:00,90.92,91.01,90.88,90.88,9600.0,90.92,91.01,90.88,90.88,9600.0
2005-06-24 12:10:00,90.88,91.09,90.88,91.09,12100.0,90.88,91.09,90.88,91.09,12100.0
2005-06-24 12:20:00,91.09,91.14,90.97,90.98,6000.0,91.09,91.14,90.97,90.98,6000.0
2005-06-24 12:30:00,90.98,91.21,90.97,91.21,10800.0,90.98,91.21,90.97,91.21,10800.0
2005-06-24 12:40:00,91.22,91.32,91.2,91.31,9000.0,91.22,91.32,91.2,91.31,9000.0
2005-06-24 12:50:00,91.31,91.45,91.3,91.3,9600.0,91.31,91.45,91.3,91.3,9600.0
2005-06-24 13:00:00,91.3,91.47,91.27,91.42,10000.0,91.3,91.47,91.27,91.42,10000.0
2005-06-24 13:10:00,91.42,91.52,91.4,91.49,11800.0,91.42,91.52,91.4,91.49,11800.0
2005-06-24 13:20:00,91.49,91.53,91.35,91.35,11400.0,91.49,91.53,91.35,91.35,11400.0
2005-06-24 13:30:00,91.36,91.44,91.22,91.43,8500.0,91.36,91.44,91.22,91.43,8500.0
2005-06-24 13:40:00,91.43,91.49,91.21,91.33,15000.0,91.43,91.49,91.21,91.33,15000.0
2005-06-24 13:50:00,91.35,91.37,91.23,91.3,27200.0,91.35,91.37,91.23,91.3,27200.0
2005-06-24 14:00:00,91.25,91.34,91.16,91.31,23800.0,91.25,91.34,91.16,91.31,23800.0
2005-06-24 14:10:00,91.33,91.36,91.2,91.21,21700.0,91.33,91.36,91.2,91.21,21700.0
2005-06-24 14:20:00,91.2,91.26,90.98,91.08,42700.0,91.2,91.26,90.98,91.08,42700.0
2005-06-24 14:30:00,91.08,91.09,90.99,91.03,19400.0,91.08,91.09,90.99,91.03,19400.0
2005-06-24 14:40:00,91.03,91.09,91.01,91.08,10600.0,91.03,91.09,91.01,91.08,10600.0
2005-06-24 14:50:00,91.08,91.09,90.99,91.0,32500.0,91.08,91.09,90.99,91.0,32500.0
2005-06-24 15:00:00,91.0,91.0,90.89,90.96,12900.0,91.0,91.0,90.89,90.96,12900.0
2005-06-24 15:10:00,90.93,90.93,90.68,90.78,18300.0,90.93,90.93,90.68,90.78,18300.0
2005-06-24 15:20:00,90.79,90.92,90.74,90.9,27200.0,90.79,90.92,90.74,90.9,27200.0
2005-06-24 15:30:00,90.96,90.98,90.91,90.95,24600.0,90.96,90.98,90.91,90.95,24600.0
2005-06-24 15:40:00,90.95,90.95,90.88,90.88,17900.0,90.95,90.95,90.88,90.88,17900.0
2005-06-24 15:50:00,90.88,90.94,90.73,90.78,43900.0,90.88,90.94,90.73,90.78,43900.0
2005-06-27 09:30:00,90.94,90.95,90.55,90.77,11400.0,90.94,90.95,90.55,90.77,11400.0
2005-06-27 09:40:00,90.77,90.9,90.73,90.9,5400.0,90.77,90.9,90.73,90.9,5400.0
2005-06-27 09:50:00,90.94,91.33,90.94,91.21,13500.0,90.94,91.33,90.94,91.21,13500.0
2005-06-27 10:00:00,91.15,91.15,90.85,90.85,9800.0,91.15,91.15,90.85,90.85,9800.0
2005-06-27 10:10:00,90.85,90.94,90.75,90.86,12300.0,90.85,90.94,90.75,90.86,12300.0
2005-06-27 10:20:00,90.9,91.0,90.82,91.0,17200.0,90.9,91.0,90.82,91.0,17200.0
2005-06-27 10:30:00,91.0,91.03,90.9,91.0,21900.0,91.0,91.03,90.9,91.0,21900.0
2005-06-27 10:40:00,91.0,91.13,90.95,91.05,18600.0,91.0,91.13,90.95,91.05,18600.0
2005-06-27 10:50:00,91.05,91.07,90.93,91.01,8100.0,91.05,91.07,90.93,91.01,8100.0
2005-06-27 11:00:00,91.02,91.08,91.02,91.08,12300.0,91.02,91.08,91.02,91.08,12300.0
2005-06-27 11:10:00,91.08,91.08,90.98,91.08,11800.0,91.08,91.08,90.98,91.08,11800.0
2005-06-27 11:20:00,91.08,91.12,90.94,90.97,22400.0,91.08,91.12,90.94,90.97,22400.0
2005-06-27 11:30:00,90.98,90.99,90.85,90.89,8000.0,90.98,90.99,90.85,90.89,8000.0
2005-06-27 11:40:00,90.89,91.14,90.87,91.14,10300.0,90.89,91.14,90.87,91.14,10300.0
2005-06-27 11:50:00,91.19,91.27,91.19,91.27,4400.0,91.19,91.27,91.19,91.27,4400.0
2005-06-27 12:00:00,91.27,91.39,91.27,91.39,4100.0,91.27,91.39,91.27,91.39,4100.0
2005-06-27 12:10:00,91.39,91.69,91.39,91.68,6400.0,91.39,91.69,91.39,91.68,6400.0
2005-06-27 12:20:00,91.67,91.85,91.66,91.84,16700.0,91.67,91.85,91.66,91.84,16700.0
2005-06-27 12:30:00,91.86,91.87,91.69,91.87,12600.0,91.86,91.87,91.69,91.87,12600.0
2005-06-27 12:40:00,91.85,91.86,91.53,91.53,17400.0,91.85,91.86,91.53,91.53,17400.0
2005-06-27 12:50:00,91.53,91.58,91.42,91.54,10000.0,91.53,91.58,91.42,91.54,10000.0
2005-06-27 13:00:00,91.54,91.54,91.37,91.41,11200.0,91.54,91.54,91.37,91.41,11200.0
2005-06-27 13:10:00,91.37,91.37,91.28,91.37,8900.0,91.37,91.37,91.28,91.37,8900.0
2005-06-27 13:20:00,91.37,91.41,91.33,91.41,8200.0,91.37,91.41,91.33,91.41,8200.0
2005-06-27 13:30:00,91.42,91.43,91.29,91.33,14600.0,91.42,91.43,91.29,91.33,14600.0
2005-06-27 13:40:00,91.33,91.33,91.03,91.09,12700.0,91.33,91.33,91.03,91.09,12700.0
2005-06-27 13:50:00,91.1,91.18,91.0,91.06,29000.0,91.1,91.18,91.0,91.06,29000.0
2005-06-27 14:00:00,91.0,91.12,90.9,91.12,8100.0,91.0,91.12,90.9,91.12,8100.0
2005-06-27 14:10:00,91.12,91.38,91.12,91.37,8100.0,91.12,91.38,91.12,91.37,8100.0
2005-06-27 14:20:00,91.38,91.49,91.38,91.49,6600.0,91.38,91.49,91.38,91.49,6600.0
2005-06-27 14:30:00,91.5,91.67,91.49,91.63,12500.0,91.5,91.67,91.49,91.63,12500.0
2005-06-27 14:40:00,91.62,91.68,91.6,91.68,11800.0,91.62,91.68,91.6,91.68,11800.0
2005-06-27 14:50:00,91.68,91.7,91.56,91.56,9500.0,91.68,91.7,91.56,91.56,9500.0
2005-06-27 15:00:00,91.56,91.66,91.49,91.66,9300.0,91.56,91.66,91.49,91.66,9300.0
2005-06-27 15:10:00,91.67,91.68,91.61,91.68,7100.0,91.67,91.68,91.61,91.68,7100.0
2005-06-27 15:20:00,91.68,91.75,91.67,91.7,12000.0,91.68,91.75,91.67,91.7,12000.0
2005-06-27 15:30:00,91.7,91.72,91.66,91.72,16100.0,91.7,91.72,91.66,91.72,16100.0
2005-06-27 15:40:00,91.7,91.7,91.49,91.49,15000.0,91.7,91.7,91.49,91.49,15000.0
2005-06-27 15:50:00,91.47,91.47,91.32,91.42,40800.0,91.47,91.47,91.32,91.42,40800.0
2005-06-28 09:30:00,91.82,92.32,91.82,92.25,12700.0,91.82,92.32,91.82,92.25,12700.0
2005-06-28 09:40:00,92.34,92.34,91.99,92.07,22000.0,92.34,92.34,91.99,92.07,22000.0
2005-06-28 09:50:00,92.07,92.53,92.07,92.53,12000.0,92.07,92.53,92.07,92.53,12000.0
2005-06-28 10:00:00,92.53,94.41,92.53,94.37,98800.0,92.53,94.41,92.53,94.37,98800.0
2005-06-28 10:10:00,94.37,94.95,94.2,94.62,94200.0,94.37,94.95,94.2,94.62,94200.0
2005-06-28 10:20:00,94.62,94.72,94.26,94.26,18200.0,94.62,94.72,94.26,94.26,18200.0
2005-06-28 10:30:00,94.26,94.3,94.1,94.16,26200.0,94.26,94.3,94.1,94.16,26200.0
2005-06-28 10:40:00,94.14,94.16,93.91,93.91,14200.0,94.14,94.16,93.91,93.91,14200.0
2005-06-28 10:50:00,93.91,93.91,93.52,93.53,17200.0,93.91,93.91,93.52,93.53,17200.0
2005-06-28 11:00:00,93.53,93.99,93.53,93.78,36500.0,93.53,93.99,93.53,93.78,36500.0
2005-06-28 11:10:00,93.78,93.78,93.59,93.7,8900.0,93.78,93.78,93.59,93.7,8900.0
2005-06-28 11:20:00,93.7,93.76,93.48,93.49,19600.0,93.7,93.76,93.48,93.49,19600.0
2005-06-28 11:30:00,93.49,93.6,93.44,93.54,11400.0,93.49,93.6,93.44,93.54,11400.0
2005-06-28 11:40:00,93.54,93.66,93.44,93.49,6500.0,93.54,93.66,93.44,93.49,6500.0
2005-06-28 11:50:00,93.49,93.65,93.49,93.6,6900.0,93.49,93.65,93.49,93.6,6900.0
2005-06-28 12:00:00,93.61,93.61,93.41,93.41,11400.0,93.61,93.61,93.41,93.41,11400.0
2005-06-28 12:10:00,93.35,93.43,93.09,93.18,28800.0,93.35,93.43,93.09,93.18,28800.0
2005-06-28 12:20:00,93.18,93.28,92.89,92.95,27200.0,93.18,93.28,92.89,92.95,27200.0
2005-06-28 12:30:00,92.99,92.99,92.86,92.87,10700.0,92.99,92.99,92.86,92.87,10700.0
2005-06-28 12:40:00,92.88,93.09,92.85,93.09,9100.0,92.88,93.09,92.85,93.09,9100.0
2005-06-28 12:50:00,93.09,93.12,93.02,93.08,5000.0,93.09,93.12,93.02,93.08,5000.0
2005-06-28 13:00:00,93.08,93.42,93.08,93.29,15400.0,93.08,93.42,93.08,93.29,15400.0
2005-06-28 13:10:00,93.29,93.37,93.15,93.21,63400.0,93.29,93.37,93.15,93.21,63400.0
2005-06-28 13:20:00,93.21,93.33,93.21,93.3,7600.0,93.21,93.33,93.21,93.3,7600.0
2005-06-28 13:30:00,93.33,93.33,92.67,92.69,37400.0,93.33,93.33,92.67,92.69,37400.0
2005-06-28 13:40:00,92.68,92.87,92.68,92.86,13700.0,92.68,92.87,92.68,92.86,13700.0
2005-06-28 13:50:00,92.86,92.93,92.83,92.87,12100.0,92.86,92.93,92.83,92.87,12100.0
2005-06-28 14:00:00,92.86,92.94,92.76,92.88,12900.0,92.86,92.94,92.76,92.88,12900.0
2005-06-28 14:10:00,92.88,92.94,92.87,92.89,10400.0,92.88,92.94,92.87,92.89,10400.0
2005-06-28 14:20:00,92.88,92.95,92.83,92.9,9700.0,92.88,92.95,92.83,92.9,9700.0
2005-06-28 14:30:00,92.95,93.03,92.9,93.03,23700.0,92.95,93.03,92.9,93.03,23700.0
2005-06-28 14:40:00,93.05,93.11,92.96,93.1,26900.0,93.05,93.11,92.96,93.1,26900.0
2005-06-28 14:50:00,93.13,93.18,93.11,93.15,10200.0,93.13,93.18,93.11,93.15,10200.0
2005-06-28 15:00:00,93.18,93.24,93.16,93.24,14500.0,93.18,93.24,93.16,93.24,14500.0
2005-06-28 15:10:00,93.24,93.39,93.21,93.36,9600.0,93.24,93.39,93.21,93.36,9600.0
2005-06-28 15:20:00,93.36,93.38,93.16,93.28,18200.0,93.36,93.38,93.16,93.28,18200.0
2005-06-28 15:30:00,93.28,93.39,93.11,93.15,21900.0,93.28,93.39,93.11,93.15,21900.0
2005-06-28 15:40:00,93.18,93.38,93.14,93.37,16100.0,93.18,93.38,93.14,93.37,16100.0
2005-06-28 15:50:00,93.31,93.5,93.31,93.5,45100.0,93.31,93.5,93.31,93.5,45100.0
2005-06-29 09:30:00,93.56,93.56,93.26,93.26,14000.0,93.56,93.56,93.26,93.26,14000.0
2005-06-29 09:40:00,93.28,93.35,93.19,93.28,142300.0,93.28,93.35,93.19,93.28,142300.0
2005-06-29 09:50:00,93.24,93.35,93.24,93.32,13800.0,93.24,93.35,93.24,93.32,13800.0
2005-06-29 10:00:00,93.32,93.43,93.3,93.35,7500.0,93.32,93.43,93.3,93.35,7500.0
2005-06-29 10:10:00,93.38,93.44,93.12,93.21,58400.0,93.38,93.44,93.12,93.21,58400.0
2005-06-29 10:20:00,93.24,93.6,93.21,93.6,16300.0,93.24,93.6,93.21,93.6,16300.0
2005-06-29 10:30:00,93.59,93.76,93.49,93.63,28400.0,93.59,93.76,93.49,93.63,28400.0
2005-06-29 10:40:00,93.62,93.72,93.62,93.72,9500.0,93.62,93.72,93.62,93.72,9500.0
2005-06-29 10:50:00,93.72,93.88,93.72,93.88,35600.0,93.72,93.88,93.72,93.88,35600.0
2005-06-29 11:00:00,93.89,93.89,93.83,93.83,30500.0,93.89,93.89,93.83,93.83,30500.0
2005-06-29 11:10:00,93.83,93.86,93.77,93.83,35800.0,93.83,93.86,93.77,93.83,35800.0
2005-06-29 11:20:00,93.83,94.08,93.83,94.08,13700.0,93.83,94.08,93.83,94.08,13700.0
2005-06-29 11:30:00,94.06,94.09,94.01,94.05,11300.0,94.06,94.09,94.01,94.05,11300.0
2005-06-29 11:40:00,94.06,94.33,94.06,94.13,30000.0,94.06,94.33,94.06,94.13,30000.0
2005-06-29 11:50:00,94.2,94.31,94.2,94.3,9800.0,94.2,94.31,94.2,94.3,9800.0
2005-06-29 12:00:00,94.32,94.34,94.23,94.24,17700.0,94.32,94.34,94.23,94.24,17700.0
2005-06-29 12:10:00,94.22,94.23,94.01,94.13,14300.0,94.22,94.23,94.01,94.13,14300.0
2005-06-29 12:20:00,94.1,94.15,94.1,94.14,7000.0,94.1,94.15,94.1,94.14,7000.0
2005-06-29 12:30:00,94.14,94.36,94.07,94.3,21400.0,94.14,94.36,94.07,94.3,21400.0
2005-06-29 12:40:00,94.3,94.42,94.3,94.37,15400.0,94.3,94.42,94.3,94.37,15400.0
2005-06-29 12:50:00,94.37,94.57,94.37,94.45,18300.0,94.37,94.57,94.37,94.45,18300.0
2005-06-29 13:00:00,94.45,94.46,94.3,94.3,11600.0,94.45,94.46,94.3,94.3,11600.0
2005-06-29 13:10:00,94.31,94.36,94.3,94.31,13900.0,94.31,94.36,94.3,94.31,13900.0
2005-06-29 13:20:00,94.3,94.47,94.3,94.37,11700.0,94.3,94.47,94.3,94.37,11700.0
2005-06-29 13:30:00,94.37,94.47,94.36,94.44,27700.0,94.37,94.47,94.36,94.44,27700.0
2005-06-29 13:40:00,94.43,94.43,94.37,94.37,14200.0,94.43,94.43,94.37,94.37,14200.0
2005-06-29 13:50:00,94.37,94.37,93.98,93.98,24700.0,94.37,94.37,93.98,93.98,24700.0
2005-06-29 14:00:00,93.98,94.1,93.93,94.03,33200.0,93.98,94.1,93.93,94.03,33200.0
2005-06-29 14:10:00,94.04,94.17,94.04,94.05,17000.0,94.04,94.17,94.04,94.05,17000.0
2005-06-29 14:20:00,94.05,94.09,94.01,94.02,10900.0,94.05,94.09,94.01,94.02,10900.0
2005-06-29 14:30:00,94.01,94.15,93.99,94.12,12100.0,94.01,94.15,93.99,94.12,12100.0
2005-06-29 14:40:00,94.11,94.14,94.03,94.03,18200.0,94.11,94.14,94.03,94.03,18200.0
2005-06-29 14:50:00,94.02,94.11,93.93,93.94,26800.0,94.02,94.11,93.93,93.94,26800.0
2005-06-29 15:00:00,93.92,94.15,93.9,94.08,35300.0,93.92,94.15,93.9,94.08,35300.0
2005-06-29 15:10:00,94.08,94.08,94.0,94.02,18900.0,94.08,94.08,94.0,94.02,18900.0
2005-06-29 15:20:00,94.01,94.06,94.0,94.04,16900.0,94.01,94.06,94.0,94.04,16900.0
2005-06-29 15:30:00,94.02,94.18,94.0,94.18,28100.0,94.02,94.18,94.0,94.18,28100.0
2005-06-29 15:40:00,94.18,94.23,94.01,94.05,31200.0,94.18,94.23,94.01,94.05,31200.0
2005-06-29 15:50:00,94.05,94.07,94.0,94.0,33200.0,94.05,94.07,94.0,94.0,33200.0
2005-06-30 09:30:00,94.5,94.8,94.49,94.63,15800.0,94.5,94.8,94.49,94.63,15800.0
2005-06-30 09:40:00,94.87,94.87,94.03,94.3,23700.0,94.87,94.87,94.03,94.3,23700.0
2005-06-30 09:50:00,94.3,94.35,93.7,93.8,22200.0,94.3,94.35,93.7,93.8,22200.0
2005-06-30 10:00:00,93.8,93.96,93.06,93.17,83200.0,93.8,93.96,93.06,93.17,83200.0
2005-06-30 10:10:00,93.17,93.34,93.04,93.06,20300.0,93.17,93.34,93.04,93.06,20300.0
2005-06-30 10:20:00,93.05,93.44,92.51,93.07,168300.0,93.05,93.44,92.51,93.07,168300.0
2005-06-30 10:30:00,93.17,93.17,92.93,93.07,12600.0,93.17,93.17,92.93,93.07,12600.0
2005-06-30 10:40:00,93.07,93.16,92.83,93.08,47700.0,93.07,93.16,92.83,93.08,47700.0
2005-06-30 10:50:00,93.03,93.09,92.93,92.98,11000.0,93.03,93.09,92.93,92.98,11000.0
2005-06-30 11:00:00,92.93,93.12,92.91,93.12,26200.0,92.93,93.12,92.91,93.12,26200.0
2005-06-30 11:10:00,93.12,93.25,93.01,93.25,8400.0,93.12,93.25,93.01,93.25,8400.0
2005-06-30 11:20:00,93.19,93.23,93.06,93.11,6700.0,93.19,93.23,93.06,93.11,6700.0
2005-06-30 11:30:00,93.12,93.28,93.11,93.26,10200.0,93.12,93.28,93.11,93.26,10200.0
2005-06-30 11:40:00,93.26,93.26,93.03,93.04,3500.0,93.26,93.26,93.03,93.04,3500.0
2005-06-30 11:50:00,93.05,93.06,92.92,93.01,9900.0,93.05,93.06,92.92,93.01,9900.0
2005-06-30 12:00:00,93.02,93.12,93.02,93.11,4800.0,93.02,93.12,93.02,93.11,4800.0
2005-06-30 12:10:00,93.11,93.11,93.08,93.11,4400.0,93.11,93.11,93.08,93.11,4400.0
2005-06-30 12:20:00,93.08,93.08,92.93,92.99,7900.0,93.08,93.08,92.93,92.99,7900.0
2005-06-30 12:30:00,93.0,93.16,93.0,93.16,9300.0,93.0,93.16,93.0,93.16,9300.0
2005-06-30 12:40:00,93.16,93.16,93.02,93.02,5200.0,93.16,93.16,93.02,93.02,5200.0
2005-06-30 12:50:00,93.03,93.07,93.02,93.07,10500.0,93.03,93.07,93.02,93.07,10500.0
2005-06-30 13:00:00,93.08,93.08,93.01,93.05,9400.0,93.08,93.08,93.01,93.05,9400.0
2005-06-30 13:10:00,93.05,93.07,93.01,93.01,5200.0,93.05,93.07,93.01,93.01,5200.0
2005-06-30 13:20:00,93.03,93.03,92.98,93.0,4300.0,93.03,93.03,92.98,93.0,4300.0
2005-06-30 13:30:00,92.99,93.01,92.9,92.93,13000.0,92.99,93.01,92.9,92.93,13000.0
2005-06-30 13:40:00,92.92,93.01,92.88,93.01,7600.0,92.92,93.01,92.88,93.01,7600.0
2005-06-30 13:50:00,93.01,93.12,92.96,93.12,15800.0,93.01,93.12,92.96,93.12,15800.0
2005-06-30 14:00:00,93.15,93.17,93.12,93.16,5700.0,93.15,93.17,93.12,93.16,5700.0
2005-06-30 14:10:00,93.16,93.2,93.1,93.1,11100.0,93.16,93.2,93.1,93.1,11100.0
2005-06-30 14:20:00,93.14,93.14,92.76,92.92,14600.0,93.14,93.14,92.76,92.92,14600.0
2005-06-30 14:30:00,92.93,92.93,92.48,92.5,16200.0,92.93,92.93,92.48,92.5,16200.0
2005-06-30 14:40:00,92.5,92.84,92.44,92.78,47300.0,92.5,92.84,92.44,92.78,47300.0
2005-06-30 14:50:00,92.79,92.98,92.68,92.83,16600.0,92.79,92.98,92.68,92.83,16600.0
2005-06-30 15:00:00,92.81,92.82,92.68,92.73,26500.0,92.81,92.82,92.68,92.73,26500.0
2005-06-30 15:10:00,92.72,92.86,92.63,92.83,15300.0,92.72,92.86,92.63,92.83,15300.0
2005-06-30 15:20:00,92.83,92.83,92.62,92.8,13700.0,92.83,92.83,92.62,92.8,13700.0
2005-06-30 15:30:00,92.79,92.79,92.63,92.64,14100.0,92.79,92.79,92.63,92.64,14100.0
2005-06-30 15:40:00,92.65,92.68,92.45,92.62,47300.0,92.65,92.68,92.45,92.62,47300.0
2005-06-30 15:50:00,92.6,92.61,92.38,92.43,51900.0,92.6,92.61,92.38,92.43,51900.0
2005-07-01 09:30:00,92.7,93.19,92.7,93.08,28200.0,92.7,93.19,92.7,93.08,28200.0
2005-07-01 09:40:00,93.14,93.32,92.39,92.45,41100.0,93.14,93.32,92.39,92.45,41100.0
2005-07-01 09:50:00,92.45,92.46,92.07,92.1,22900.0,92.45,92.46,92.07,92.1,22900.0
2005-07-01 10:00:00,92.06,92.66,92.06,92.6,23900.0,92.06,92.66,92.06,92.6,23900.0
2005-07-01 10:10:00,92.6,92.87,92.45,92.55,18500.0,92.6,92.87,92.45,92.55,18500.0
2005-07-01 10:20:00,92.51,92.62,92.4,92.61,12700.0,92.51,92.62,92.4,92.61,12700.0
2005-07-01 10:30:00,92.65,92.91,92.65,92.75,9100.0,92.65,92.91,92.65,92.75,9100.0
2005-07-01 10:40:00,92.71,92.73,92.39,92.39,10000.0,92.71,92.73,92.39,92.39,10000.0
2005-07-01 10:50:00,92.46,92.88,92.41,92.62,31300.0,92.46,92.88,92.41,92.62,31300.0
2005-07-01 11:00:00,92.61,92.63,92.35,92.35,10300.0,92.61,92.63,92.35,92.35,10300.0
2005-07-01 11:10:00,92.4,92.69,92.38,92.69,8600.0,92.4,92.69,92.38,92.69,8600.0
2005-07-01 11:20:00,92.69,92.94,92.69,92.94,4100.0,92.69,92.94,92.69,92.94,4100.0
2005-07-01 11:30:00,92.9,92.92,92.74,92.74,7600.0,92.9,92.92,92.74,92.74,7600.0
2005-07-01 11:40:00,92.7,92.75,92.55,92.55,6600.0,92.7,92.75,92.55,92.55,6600.0
2005-07-01 11:50:00,92.54,92.56,92.32,92.35,8100.0,92.54,92.56,92.32,92.35,8100.0
2005-07-01 12:00:00,92.42,92.47,92.37,92.45,2800.0,92.42,92.47,92.37,92.45,2800.0
2005-07-01 12:10:00,92.48,92.7,92.48,92.57,3800.0,92.48,92.7,92.48,92.57,3800.0
2005-07-01 12:20:00,92.58,92.75,92.58,92.65,5500.0,92.58,92.75,92.58,92.65,5500.0
2005-07-01 12:30:00,92.64,92.7,92.61,92.7,1700.0,92.64,92.7,92.61,92.7,1700.0
2005-07-01 12:40:00,92.7,92.78,92.7,92.76,3900.0,92.7,92.78,92.7,92.76,3900.0
2005-07-01 12:50:00,92.76,92.77,92.53,92.62,8700.0,92.76,92.77,92.53,92.62,8700.0
2005-07-01 13:00:00,92.61,92.61,92.53,92.55,3800.0,92.61,92.61,92.53,92.55,3800.0
2005-07-01 13:10:00,92.6,92.74,92.6,92.66,4700.0,92.6,92.74,92.6,92.66,4700.0
2005-07-01 13:20:00,92.66,92.81,92.66,92.75,5600.0,92.66,92.81,92.66,92.75,5600.0
2005-07-01 13:30:00,92.74,92.84,92.74,92.79,4400.0,92.74,92.84,92.74,92.79,4400.0
2005-07-01 13:40:00,92.77,92.83,92.72,92.83,1300.0,92.77,92.83,92.72,92.83,1300.0
2005-07-01 13:50:00,92.91,93.02,92.91,92.98,8600.0,92.91,93.02,92.91,92.98,8600.0
2005-07-01 14:00:00,92.92,93.0,92.87,92.95,10300.0,92.92,93.0,92.87,92.95,10300.0
2005-07-01 14:10:00,92.95,92.96,92.88,92.94,6100.0,92.95,92.96,92.88,92.94,6100.0
2005-07-01 14:20:00,92.91,92.95,92.89,92.92,6700.0,92.91,92.95,92.89,92.92,6700.0
2005-07-01 14:30:00,92.91,92.98,92.89,92.98,3100.0,92.91,92.98,92.89,92.98,3100.0
2005-07-01 14:40:00,92.99,93.19,92.91,93.04,11300.0,92.99,93.19,92.91,93.04,11300.0
2005-07-01 14:50:00,92.98,93.07,92.91,93.07,6400.0,92.98,93.07,92.91,93.07,6400.0
2005-07-01 15:00:00,93.07,93.07,92.98,93.01,6500.0,93.07,93.07,92.98,93.01,6500.0
2005-07-01 15:10:00,93.04,93.05,92.97,93.05,3800.0,93.04,93.05,92.97,93.05,3800.0
2005-07-01 15:20:00,93.04,93.04,92.98,93.02,5300.0,93.04,93.04,92.98,93.02,5300.0
2005-07-01 15:30:00,93.01,93.02,92.93,92.93,8800.0,93.01,93.02,92.93,92.93,8800.0
2005-07-01 15:40:00,92.91,93.15,92.84,93.15,9500.0,92.91,93.15,92.84,93.15,9500.0
2005-07-01 15:50:00,93.15,93.17,93.05,93.16,9600.0,93.15,93.17,93.05,93.16,9600.0
2005-07-05 09:30:00,93.65,94.19,93.62,94.09,35400.0,93.65,94.19,93.62,94.09,35400.0
2005-07-05 09:40:00,94.03,94.87,94.03,94.56,23600.0,94.03,94.87,94.03,94.56,23600.0
2005-07-05 09:50:00,94.63,94.7,94.47,94.66,17000.0,94.63,94.7,94.47,94.66,17000.0
2005-07-05 10:00:00,94.67,94.9,94.52,94.9,11000.0,94.67,94.9,94.52,94.9,11000.0
2005-07-05 10:10:00,94.9,94.9,94.65,94.81,14500.0,94.9,94.9,94.65,94.81,14500.0
2005-07-05 10:20:00,94.81,94.98,94.78,94.98,10500.0,94.81,94.98,94.78,94.98,10500.0
2005-07-05 10:30:00,94.99,95.17,94.87,94.91,68300.0,94.99,95.17,94.87,94.91,68300.0
2005-07-05 10:40:00,94.91,94.97,94.83,94.83,23800.0,94.91,94.97,94.83,94.83,23800.0
2005-07-05 10:50:00,94.81,94.88,94.71,94.81,8000.0,94.81,94.88,94.71,94.81,8000.0
2005-07-05 11:00:00,94.82,94.84,94.54,94.54,26300.0,94.82,94.84,94.54,94.54,26300.0
2005-07-05 11:10:00,94.55,94.75,94.51,94.75,16900.0,94.55,94.75,94.51,94.75,16900.0
2005-07-05 11:20:00,94.76,95.01,94.76,95.0,16500.0,94.76,95.01,94.76,95.0,16500.0
2005-07-05 11:30:00,95.0,95.0,94.87,94.89,12800.0,95.0,95.0,94.87,94.89,12800.0
2005-07-05 11:40:00,94.9,94.97,94.89,94.97,8200.0,94.9,94.97,94.89,94.97,8200.0
2005-07-05 11:50:00,94.97,94.99,94.96,94.98,7800.0,94.97,94.99,94.96,94.98,7800.0
2005-07-05 12:00:00,94.98,95.0,94.96,94.98,12200.0,94.98,95.0,94.96,94.98,12200.0
2005-07-05 12:10:00,94.97,94.97,94.92,94.95,9900.0,94.97,94.97,94.92,94.95,9900.0
2005-07-05 12:20:00,94.95,94.98,94.91,94.92,27400.0,94.95,94.98,94.91,94.92,27400.0
2005-07-05 12:30:00,94.94,95.0,94.94,94.97,19300.0,94.94,95.0,94.94,94.97,19300.0
2005-07-05 12:40:00,94.97,95.07,94.96,95.07,17300.0,94.97,95.07,94.96,95.07,17300.0
2005-07-05 12:50:00,95.07,95.11,95.06,95.11,11800.0,95.07,95.11,95.06,95.11,11800.0
2005-07-05 13:00:00,95.11,95.12,95.04,95.04,16100.0,95.11,95.12,95.04,95.04,16100.0
2005-07-05 13:10:00,95.02,95.02,94.96,94.98,4000.0,95.02,95.02,94.96,94.98,4000.0
2005-07-05 13:20:00,94.98,94.98,94.87,94.87,6300.0,94.98,94.98,94.87,94.87,6300.0
2005-07-05 13:30:00,94.79,94.8,94.65,94.78,24700.0,94.79,94.8,94.65,94.78,24700.0
2005-07-05 13:40:00,94.8,94.9,94.79,94.9,27100.0,94.8,94.9,94.79,94.9,27100.0
2005-07-05 13:50:00,94.9,94.94,94.87,94.88,14000.0,94.9,94.94,94.87,94.88,14000.0
2005-07-05 14:00:00,94.88,94.96,94.85,94.94,7600.0,94.88,94.96,94.85,94.94,7600.0
2005-07-05 14:10:00,94.94,94.94,94.81,94.84,9900.0,94.94,94.94,94.81,94.84,9900.0
2005-07-05 14:20:00,94.84,94.94,94.8,94.94,6000.0,94.84,94.94,94.8,94.94,6000.0
2005-07-05 14:30:00,94.93,94.96,94.89,94.89,7000.0,94.93,94.96,94.89,94.89,7000.0
2005-07-05 14:40:00,94.9,94.99,94.9,94.99,12600.0,94.9,94.99,94.9,94.99,12600.0
2005-07-05 14:50:00,94.99,94.99,94.95,94.98,6900.0,94.99,94.99,94.95,94.98,6900.0
2005-07-05 15:00:00,94.97,94.98,94.87,94.89,13500.0,94.97,94.98,94.87,94.89,13500.0
2005-07-05 15:10:00,94.9,94.98,94.9,94.98,8900.0,94.9,94.98,94.9,94.98,8900.0
2005-07-05 15:20:00,94.98,95.0,94.96,94.99,29600.0,94.98,95.0,94.96,94.99,29600.0
2005-07-05 15:30:00,94.99,95.02,94.98,95.02,15800.0,94.99,95.02,94.98,95.02,15800.0
2005-07-05 15:40:00,95.02,95.05,95.0,95.05,25900.0,95.02,95.05,95.0,95.05,25900.0
2005-07-05 15:50:00,95.06,95.08,95.04,95.05,31900.0,95.06,95.08,95.04,95.05,31900.0
2005-07-06 09:30:00,95.01,95.01,94.67,94.83,14700.0,95.01,95.01,94.67,94.83,14700.0
2005-07-06 09:40:00,94.9,95.01,94.72,94.72,12200.0,94.9,95.01,94.72,94.72,12200.0
2005-07-06 09:50:00,94.71,94.76,94.55,94.59,3300.0,94.71,94.76,94.55,94.59,3300.0
2005-07-06 10:00:00,94.61,94.81,94.61,94.76,12500.0,94.61,94.81,94.61,94.76,12500.0
2005-07-06 10:10:00,94.84,95.02,94.77,94.97,19000.0,94.84,95.02,94.77,94.97,19000.0
2005-07-06 10:20:00,94.97,95.01,94.8,95.0,26000.0,94.97,95.01,94.8,95.0,26000.0
2005-07-06 10:30:00,95.0,95.04,94.69,94.89,36500.0,95.0,95.04,94.69,94.89,36500.0
2005-07-06 10:40:00,94.9,95.02,94.84,94.84,39100.0,94.9,95.02,94.84,94.84,39100.0
2005-07-06 10:50:00,94.85,94.89,94.72,94.79,18000.0,94.85,94.89,94.72,94.79,18000.0
2005-07-06 11:00:00,94.72,94.77,94.61,94.69,19100.0,94.72,94.77,94.61,94.69,19100.0
2005-07-06 11:10:00,94.69,94.84,94.69,94.8,18600.0,94.69,94.84,94.69,94.8,18600.0
2005-07-06 11:20:00,94.78,94.85,94.74,94.74,20300.0,94.78,94.85,94.74,94.74,20300.0
2005-07-06 11:30:00,94.75,94.75,94.67,94.74,10700.0,94.75,94.75,94.67,94.74,10700.0
2005-07-06 11:40:00,94.74,94.75,94.68,94.73,13700.0,94.74,94.75,94.68,94.73,13700.0
2005-07-06 11:50:00,94.72,94.82,94.69,94.78,42000.0,94.72,94.82,94.69,94.78,42000.0
2005-07-06 12:00:00,94.79,94.97,94.79,94.96,23100.0,94.79,94.97,94.79,94.96,23100.0
2005-07-06 12:10:00,94.96,94.99,94.93,94.93,7400.0,94.96,94.99,94.93,94.93,7400.0
2005-07-06 12:20:00,94.94,95.02,94.77,94.82,16600.0,94.94,95.02,94.77,94.82,16600.0
2005-07-06 12:30:00,94.82,94.82,94.71,94.79,6300.0,94.82,94.82,94.71,94.79,6300.0
2005-07-06 12:40:00,94.69,94.79,94.56,94.58,4700.0,94.69,94.79,94.56,94.58,4700.0
2005-07-06 12:50:00,94.59,94.62,94.58,94.58,4400.0,94.59,94.62,94.58,94.58,4400.0
2005-07-06 13:00:00,94.58,94.72,94.58,94.72,10800.0,94.58,94.72,94.58,94.72,10800.0
2005-07-06 13:10:00,94.71,94.8,94.68,94.77,20700.0,94.71,94.8,94.68,94.77,20700.0
2005-07-06 13:20:00,94.76,94.87,94.76,94.87,6200.0,94.76,94.87,94.76,94.87,6200.0
2005-07-06 13:30:00,94.89,95.05,94.89,95.05,21500.0,94.89,95.05,94.89,95.05,21500.0
2005-07-06 13:40:00,95.05,95.32,95.05,95.24,55400.0,95.05,95.32,95.05,95.24,55400.0
2005-07-06 13:50:00,95.23,95.36,95.23,95.36,28500.0,95.23,95.36,95.23,95.36,28500.0
2005-07-06 14:00:00,95.36,95.36,94.93,95.03,11700.0,95.36,95.36,94.93,95.03,11700.0
2005-07-06 14:10:00,95.03,95.06,94.97,95.01,10200.0,95.03,95.06,94.97,95.01,10200.0
2005-07-06 14:20:00,95.06,95.08,94.72,94.79,16200.0,95.06,95.08,94.72,94.79,16200.0
2005-07-06 14:30:00,94.79,94.82,94.47,94.53,57100.0,94.79,94.82,94.47,94.53,57100.0
2005-07-06 14:40:00,94.54,94.65,94.53,94.6,34100.0,94.54,94.65,94.53,94.6,34100.0
2005-07-06 14:50:00,94.6,94.74,94.59,94.74,16500.0,94.6,94.74,94.59,94.74,16500.0
2005-07-06 15:00:00,94.74,94.91,94.71,94.91,16300.0,94.74,94.91,94.71,94.91,16300.0
2005-07-06 15:10:00,94.94,95.11,94.89,95.09,32500.0,94.94,95.11,94.89,95.09,32500.0
2005-07-06 15:20:00,95.06,95.2,95.01,95.18,20100.0,95.06,95.2,95.01,95.18,20100.0
2005-07-06 15:30:00,95.2,95.2,95.0,95.1,23700.0,95.2,95.2,95.0,95.1,23700.0
2005-07-06 15:40:00,95.11,95.13,94.89,94.99,35400.0,95.11,95.13,94.89,94.99,35400.0
2005-07-06 15:50:00,95.01,95.09,94.97,95.06,124000.0,95.01,95.09,94.97,95.06,124000.0
2005-07-07 09:30:00,94.88,95.07,94.85,94.9,30400.0,94.88,95.07,94.85,94.9,30400.0
2005-07-07 09:40:00,95.0,95.04,94.86,95.03,17300.0,95.0,95.04,94.86,95.03,17300.0
2005-07-07 09:50:00,95.03,95.14,94.76,94.8,26800.0,95.03,95.14,94.76,94.8,26800.0
2005-07-07 10:00:00,94.8,95.06,94.69,94.94,17700.0,94.8,95.06,94.69,94.94,17700.0
2005-07-07 10:10:00,94.8,95.1,94.8,95.03,27600.0,94.8,95.1,94.8,95.03,27600.0
2005-07-07 10:20:00,95.03,95.04,94.62,94.62,24600.0,95.03,95.04,94.62,94.62,24600.0
2005-07-07 10:30:00,94.66,94.66,94.35,94.56,13800.0,94.66,94.66,94.35,94.56,13800.0
2005-07-07 10:40:00,94.55,94.77,94.48,94.68,10500.0,94.55,94.77,94.48,94.68,10500.0
2005-07-07 10:50:00,94.65,94.76,94.55,94.67,26700.0,94.65,94.76,94.55,94.67,26700.0
2005-07-07 11:00:00,94.7,94.71,94.5,94.68,16600.0,94.7,94.71,94.5,94.68,16600.0
2005-07-07 11:10:00,94.7,94.77,94.61,94.61,64300.0,94.7,94.77,94.61,94.61,64300.0
2005-07-07 11:20:00,94.61,94.67,94.58,94.64,12000.0,94.61,94.67,94.58,94.64,12000.0
2005-07-07 11:30:00,94.64,94.71,94.4,94.71,16200.0,94.64,94.71,94.4,94.71,16200.0
2005-07-07 11:40:00,94.64,94.82,94.64,94.75,18700.0,94.64,94.82,94.64,94.75,18700.0
2005-07-07 11:50:00,94.75,95.09,94.74,95.09,23600.0,94.75,95.09,94.74,95.09,23600.0
2005-07-07 12:00:00,95.15,95.34,95.13,95.34,21800.0,95.15,95.34,95.13,95.34,21800.0
2005-07-07 12:10:00,95.3,95.69,95.3,95.5,30100.0,95.3,95.69,95.3,95.5,30100.0
2005-07-07 12:20:00,95.5,95.52,95.4,95.42,22500.0,95.5,95.52,95.4,95.42,22500.0
2005-07-07 12:30:00,95.43,95.43,95.26,95.26,14100.0,95.43,95.43,95.26,95.26,14100.0
2005-07-07 12:40:00,95.26,95.32,95.16,95.29,22400.0,95.26,95.32,95.16,95.29,22400.0
2005-07-07 12:50:00,95.28,95.28,95.19,95.2,8900.0,95.28,95.28,95.19,95.2,8900.0
2005-07-07 13:00:00,95.22,95.25,95.18,95.2,7700.0,95.22,95.25,95.18,95.2,7700.0
2005-07-07 13:10:00,95.19,95.25,95.16,95.16,11500.0,95.19,95.25,95.16,95.16,11500.0
2005-07-07 13:20:00,95.17,95.25,95.17,95.19,10500.0,95.17,95.25,95.17,95.19,10500.0
2005-07-07 13:30:00,95.2,95.28,95.19,95.23,22100.0,95.2,95.28,95.19,95.23,22100.0
2005-07-07 13:40:00,95.24,95.31,95.24,95.28,80000.0,95.24,95.31,95.24,95.28,80000.0
2005-07-07 13:50:00,95.27,95.31,95.24,95.24,15300.0,95.27,95.31,95.24,95.24,15300.0
2005-07-07 14:00:00,95.24,95.32,95.21,95.25,13900.0,95.24,95.32,95.21,95.25,13900.0
2005-07-07 14:10:00,95.23,95.37,95.2,95.26,28300.0,95.23,95.37,95.2,95.26,28300.0
2005-07-07 14:20:00,95.26,95.43,95.26,95.35,38800.0,95.26,95.43,95.26,95.35,38800.0
2005-07-07 14:30:00,95.37,95.45,95.25,95.35,26800.0,95.37,95.45,95.25,95.35,26800.0
2005-07-07 14:40:00,95.35,95.35,95.23,95.23,14100.0,95.35,95.35,95.23,95.23,14100.0
2005-07-07 14:50:00,95.21,95.34,95.19,95.29,23300.0,95.21,95.34,95.19,95.29,23300.0
2005-07-07 15:00:00,95.29,95.63,95.29,95.58,26000.0,95.29,95.63,95.29,95.58,26000.0
2005-07-07 15:10:00,95.54,95.59,95.49,95.56,23900.0,95.54,95.59,95.49,95.56,23900.0
2005-07-07 15:20:00,95.56,95.6,95.54,95.57,25400.0,95.56,95.6,95.54,95.57,25400.0
2005-07-07 15:30:00,95.56,95.72,95.56,95.63,32400.0,95.56,95.72,95.56,95.63,32400.0
2005-07-07 15:40:00,95.62,95.65,95.53,95.6,18400.0,95.62,95.65,95.53,95.6,18400.0
2005-07-07 15:50:00,95.61,95.73,95.6,95.73,20800.0,95.61,95.73,95.6,95.73,20800.0
2005-07-08 09:30:00,95.7,96.02,95.65,95.96,23700.0,95.7,96.02,95.65,95.96,23700.0
2005-07-08 09:40:00,95.97,96.24,95.78,96.02,22100.0,95.97,96.24,95.78,96.02,22100.0
2005-07-08 09:50:00,96.02,96.85,96.02,96.59,44700.0,96.02,96.85,96.02,96.59,44700.0
2005-07-08 10:00:00,96.57,96.58,96.29,96.48,29800.0,96.57,96.58,96.29,96.48,29800.0
2005-07-08 10:10:00,96.47,96.66,96.36,96.37,16000.0,96.47,96.66,96.36,96.37,16000.0
2005-07-08 10:20:00,96.34,96.7,96.34,96.55,34300.0,96.34,96.7,96.34,96.55,34300.0
2005-07-08 10:30:00,96.58,96.71,96.52,96.59,35700.0,96.58,96.71,96.52,96.59,35700.0
2005-07-08 10:40:00,96.54,96.61,96.47,96.6,46200.0,96.54,96.61,96.47,96.6,46200.0
2005-07-08 10:50:00,96.6,96.64,96.5,96.63,22600.0,96.6,96.64,96.5,96.63,22600.0
2005-07-08 11:00:00,96.63,96.63,96.48,96.5,10100.0,96.63,96.63,96.48,96.5,10100.0
2005-07-08 11:10:00,96.5,96.58,96.42,96.43,22600.0,96.5,96.58,96.42,96.43,22600.0
2005-07-08 11:20:00,96.39,96.45,96.31,96.39,18400.0,96.39,96.45,96.31,96.39,18400.0
2005-07-08 11:30:00,96.39,96.42,96.3,96.42,9100.0,96.39,96.42,96.3,96.42,9100.0
2005-07-08 11:40:00,96.42,96.42,96.2,96.25,9500.0,96.42,96.42,96.2,96.25,9500.0
2005-07-08 11:50:00,96.25,96.62,96.25,96.62,28300.0,96.25,96.62,96.25,96.62,28300.0
2005-07-08 12:00:00,96.62,96.96,96.62,96.93,34300.0,96.62,96.96,96.62,96.93,34300.0
2005-07-08 12:10:00,96.97,97.08,96.96,97.01,20400.0,96.97,97.08,96.96,97.01,20400.0
2005-07-08 12:20:00,96.99,97.04,96.9,96.98,19800.0,96.99,97.04,96.9,96.98,19800.0
2005-07-08 12:30:00,97.0,97.05,96.84,96.9,26800.0,97.0,97.05,96.84,96.9,26800.0
2005-07-08 12:40:00,96.86,97.04,96.81,97.01,14500.0,96.86,97.04,96.81,97.01,14500.0
2005-07-08 12:50:00,97.0,97.08,96.99,97.01,12700.0,97.0,97.08,96.99,97.01,12700.0
2005-07-08 13:00:00,97.02,97.08,96.97,97.08,18800.0,97.02,97.08,96.97,97.08,18800.0
2005-07-08 13:10:00,97.09,97.13,96.88,96.93,11000.0,97.09,97.13,96.88,96.93,11000.0
2005-07-08 13:20:00,96.91,96.91,96.87,96.89,15900.0,96.91,96.91,96.87,96.89,15900.0
2005-07-08 13:30:00,96.9,96.94,96.88,96.93,42500.0,96.9,96.94,96.88,96.93,42500.0
2005-07-08 13:40:00,96.93,96.93,96.89,96.93,14500.0,96.93,96.93,96.89,96.93,14500.0
2005-07-08 13:50:00,96.93,96.98,96.93,96.97,20700.0,96.93,96.98,96.93,96.97,20700.0
2005-07-08 14:00:00,96.98,96.98,96.89,96.94,11300.0,96.98,96.98,96.89,96.94,11300.0
2005-07-08 14:10:00,96.97,97.05,96.94,96.95,14900.0,96.97,97.05,96.94,96.95,14900.0
2005-07-08 14:20:00,96.95,97.07,96.95,96.99,16800.0,96.95,97.07,96.95,96.99,16800.0
2005-07-08 14:30:00,97.0,97.0,96.85,96.95,9700.0,97.0,97.0,96.85,96.95,9700.0
2005-07-08 14:40:00,96.94,97.04,96.94,97.04,9900.0,96.94,97.04,96.94,97.04,9900.0
2005-07-08 14:50:00,97.01,97.04,96.95,97.02,13300.0,97.01,97.04,96.95,97.02,13300.0
2005-07-08 15:00:00,97.03,97.04,96.95,96.95,40800.0,97.03,97.04,96.95,96.95,40800.0
2005-07-08 15:10:00,96.95,96.97,96.89,96.9,17900.0,96.95,96.97,96.89,96.9,17900.0
2005-07-08 15:20:00,96.89,96.95,96.89,96.94,28800.0,96.89,96.95,96.89,96.94,28800.0
2005-07-08 15:30:00,96.93,96.95,96.85,96.9,45700.0,96.93,96.95,96.85,96.9,45700.0
2005-07-08 15:40:00,96.9,96.95,96.75,96.8,59300.0,96.9,96.95,96.75,96.8,59300.0
2005-07-08 15:50:00,96.8,96.9,96.73,96.9,28900.0,96.8,96.9,96.73,96.9,28900.0
2005-07-11 09:30:00,97.05,97.16,97.02,97.02,9800.0,97.05,97.16,97.02,97.02,9800.0
2005-07-11 09:40:00,96.99,97.2,96.91,96.96,10200.0,96.99,97.2,96.91,96.96,10200.0
2005-07-11 09:50:00,97.02,97.12,97.02,97.05,3200.0,97.02,97.12,97.02,97.05,3200.0
2005-07-11 10:00:00,97.08,97.08,96.84,96.85,20600.0,97.08,97.08,96.84,96.85,20600.0
2005-07-11 10:10:00,96.86,96.87,96.8,96.84,13000.0,96.86,96.87,96.8,96.84,13000.0
2005-07-11 10:20:00,96.84,96.91,96.83,96.9,4900.0,96.84,96.91,96.83,96.9,4900.0
2005-07-11 10:30:00,96.9,96.94,96.89,96.92,34200.0,96.9,96.94,96.89,96.92,34200.0
2005-07-11 10:40:00,96.91,96.98,96.89,96.94,30200.0,96.91,96.98,96.89,96.94,30200.0
2005-07-11 10:50:00,96.95,96.99,96.8,96.87,16900.0,96.95,96.99,96.8,96.87,16900.0
2005-07-11 11:00:00,96.87,96.92,96.8,96.92,29600.0,96.87,96.92,96.8,96.92,29600.0
2005-07-11 11:10:00,96.92,97.14,96.92,97.04,34100.0,96.92,97.14,96.92,97.04,34100.0
2005-07-11 11:20:00,97.04,97.09,97.04,97.05,9700.0,97.04,97.09,97.04,97.05,9700.0
2005-07-11 11:30:00,97.05,97.06,97.03,97.05,13200.0,97.05,97.06,97.03,97.05,13200.0
2005-07-11 11:40:00,97.04,97.07,97.04,97.04,40600.0,97.04,97.07,97.04,97.04,40600.0
2005-07-11 11:50:00,97.06,97.24,97.05,97.15,18600.0,97.06,97.24,97.05,97.15,18600.0
2005-07-11 12:00:00,97.1,97.21,97.1,97.19,7500.0,97.1,97.21,97.1,97.19,7500.0
2005-07-11 12:10:00,97.19,97.24,97.14,97.24,10600.0,97.19,97.24,97.14,97.24,10600.0
2005-07-11 12:20:00,97.25,97.27,97.2,97.22,12400.0,97.25,97.27,97.2,97.22,12400.0
2005-07-11 12:30:00,97.22,97.3,97.21,97.3,13800.0,97.22,97.3,97.21,97.3,13800.0
2005-07-11 12:40:00,97.28,97.28,97.25,97.26,4200.0,97.28,97.28,97.25,97.26,4200.0
2005-07-11 12:50:00,97.25,97.35,97.23,97.29,18300.0,97.25,97.35,97.23,97.29,18300.0
2005-07-11 13:00:00,97.26,97.26,97.12,97.12,7000.0,97.26,97.26,97.12,97.12,7000.0
2005-07-11 13:10:00,97.12,97.21,97.11,97.2,13800.0,97.12,97.21,97.11,97.2,13800.0
2005-07-11 13:20:00,97.19,97.2,97.17,97.19,4500.0,97.19,97.2,97.17,97.19,4500.0
2005-07-11 13:30:00,97.18,97.21,97.17,97.2,13800.0,97.18,97.21,97.17,97.2,13800.0
2005-07-11 13:40:00,97.2,97.23,97.14,97.14,11800.0,97.2,97.23,97.14,97.14,11800.0
2005-07-11 13:50:00,97.14,97.16,97.11,97.13,12500.0,97.14,97.16,97.11,97.13,12500.0
2005-07-11 14:00:00,97.15,97.21,97.14,97.19,6500.0,97.15,97.21,97.14,97.19,6500.0
2005-07-11 14:10:00,97.19,97.19,97.14,97.14,10800.0,97.19,97.19,97.14,97.14,10800.0
2005-07-11 14:20:00,97.14,97.18,97.11,97.18,11000.0,97.14,97.18,97.11,97.18,11000.0
2005-07-11 14:30:00,97.16,97.26,97.16,97.2,10700.0,97.16,97.26,97.16,97.2,10700.0
2005-07-11 14:40:00,97.2,97.21,97.17,97.17,8700.0,97.2,97.21,97.17,97.17,8700.0
2005-07-11 14:50:00,97.17,97.25,97.16,97.21,8300.0,97.17,97.25,97.16,97.21,8300.0
2005-07-11 15:00:00,97.21,97.3,97.19,97.22,19300.0,97.21,97.3,97.19,97.22,19300.0
2005-07-11 15:10:00,97.22,97.26,97.17,97.17,12500.0,97.22,97.26,97.17,97.17,12500.0
2005-07-11 15:20:00,97.14,97.16,97.07,97.16,9200.0,97.14,97.16,97.07,97.16,9200.0
2005-07-11 15:30:00,97.15,97.19,97.14,97.15,19500.0,97.15,97.19,97.14,97.15,19500.0
2005-07-11 15:40:00,97.14,97.18,97.13,97.15,13200.0,97.14,97.18,97.13,97.15,13200.0
2005-07-11 15:50:00,97.15,97.19,97.13,97.19,37400.0,97.15,97.19,97.13,97.19,37400.0
2005-07-12 09:30:00,97.13,97.32,97.06,97.2,21800.0,97.13,97.32,97.06,97.2,21800.0
2005-07-12 09:40:00,97.2,97.28,97.02,97.12,17800.0,97.2,97.28,97.02,97.12,17800.0
2005-07-12 09:50:00,97.13,97.38,97.13,97.27,14800.0,97.13,97.38,97.13,97.27,14800.0
2005-07-12 10:00:00,97.25,97.25,96.96,96.97,21000.0,97.25,97.25,96.96,96.97,21000.0
2005-07-12 10:10:00,97.0,97.15,97.0,97.09,22300.0,97.0,97.15,97.0,97.09,22300.0
2005-07-12 10:20:00,97.09,97.13,96.99,96.99,15800.0,97.09,97.13,96.99,96.99,15800.0
2005-07-12 10:30:00,97.0,97.05,96.96,97.0,12200.0,97.0,97.05,96.96,97.0,12200.0
2005-07-12 10:40:00,97.0,97.01,96.95,97.01,38500.0,97.0,97.01,96.95,97.01,38500.0
2005-07-12 10:50:00,97.03,97.05,96.98,97.05,17800.0,97.03,97.05,96.98,97.05,17800.0
2005-07-12 11:00:00,97.05,97.09,96.97,97.08,31700.0,97.05,97.09,96.97,97.08,31700.0
2005-07-12 11:10:00,97.08,97.09,97.04,97.04,25000.0,97.08,97.09,97.04,97.04,25000.0
2005-07-12 11:20:00,97.03,97.03,96.91,96.94,4800.0,97.03,97.03,96.91,96.94,4800.0
2005-07-12 11:30:00,96.94,97.1,96.94,97.07,13100.0,96.94,97.1,96.94,97.07,13100.0
2005-07-12 11:40:00,97.07,97.09,97.02,97.07,12000.0,97.07,97.09,97.02,97.07,12000.0
2005-07-12 11:50:00,97.06,97.1,96.95,96.98,14000.0,97.06,97.1,96.95,96.98,14000.0
2005-07-12 12:00:00,96.93,97.04,96.89,96.98,8200.0,96.93,97.04,96.89,96.98,8200.0
2005-07-12 12:10:00,96.98,97.09,96.98,97.09,9200.0,96.98,97.09,96.98,97.09,9200.0
2005-07-12 12:20:00,97.09,97.09,97.02,97.02,8300.0,97.09,97.09,97.02,97.02,8300.0
2005-07-12 12:30:00,97.02,97.05,97.01,97.02,15100.0,97.02,97.05,97.01,97.02,15100.0
2005-07-12 12:40:00,97.01,97.04,96.98,97.04,7400.0,97.01,97.04,96.98,97.04,7400.0
2005-07-12 12:50:00,97.02,97.05,96.97,97.02,6000.0,97.02,97.05,96.97,97.02,6000.0
2005-07-12 13:00:00,97.03,97.06,96.98,97.0,12300.0,97.03,97.06,96.98,97.0,12300.0
2005-07-12 13:10:00,97.0,97.06,96.99,97.04,14300.0,97.0,97.06,96.99,97.04,14300.0
2005-07-12 13:20:00,97.04,97.12,97.04,97.11,17100.0,97.04,97.12,97.04,97.11,17100.0
2005-07-12 13:30:00,97.11,97.31,97.1,97.3,17600.0,97.11,97.31,97.1,97.3,17600.0
2005-07-12 13:40:00,97.26,97.45,97.26,97.36,17600.0,97.26,97.45,97.26,97.36,17600.0
2005-07-12 13:50:00,97.36,97.71,97.36,97.7,28500.0,97.36,97.71,97.36,97.7,28500.0
2005-07-12 14:00:00,97.69,97.7,97.64,97.64,14500.0,97.69,97.7,97.64,97.64,14500.0
2005-07-12 14:10:00,97.67,97.69,97.62,97.69,9800.0,97.67,97.69,97.62,97.69,9800.0
2005-07-12 14:20:00,97.67,97.77,97.67,97.7,31500.0,97.67,97.77,97.67,97.7,31500.0
2005-07-12 14:30:00,97.73,97.73,97.61,97.64,13900.0,97.73,97.73,97.61,97.64,13900.0
2005-07-12 14:40:00,97.64,97.7,97.63,97.67,12500.0,97.64,97.7,97.63,97.67,12500.0
2005-07-12 14:50:00,97.7,97.7,97.62,97.68,11200.0,97.7,97.7,97.62,97.68,11200.0
2005-07-12 15:00:00,97.68,97.69,97.57,97.68,84100.0,97.68,97.69,97.57,97.68,84100.0
2005-07-12 15:10:00,97.68,97.9,97.68,97.88,26300.0,97.68,97.9,97.68,97.88,26300.0
2005-07-12 15:20:00,97.89,97.89,97.76,97.82,24800.0,97.89,97.89,97.76,97.82,24800.0
2005-07-12 15:30:00,97.81,97.88,97.72,97.74,29100.0,97.81,97.88,97.72,97.74,29100.0
2005-07-12 15:40:00,97.74,97.74,97.56,97.65,26500.0,97.74,97.74,97.56,97.65,26500.0
2005-07-12 15:50:00,97.65,97.67,97.61,97.62,23700.0,97.65,97.67,97.61,97.62,23700.0
2005-07-13 09:30:00,97.58,97.93,97.58,97.75,11400.0,97.58,97.93,97.58,97.75,11400.0
2005-07-13 09:40:00,97.79,97.93,97.74,97.87,8400.0,97.79,97.93,97.74,97.87,8400.0
2005-07-13 09:50:00,97.88,97.88,97.67,97.69,7400.0,97.88,97.88,97.67,97.69,7400.0
2005-07-13 10:00:00,97.67,97.84,97.67,97.77,5500.0,97.67,97.84,97.67,97.77,5500.0
2005-07-13 10:10:00,97.77,97.77,97.6,97.72,6500.0,97.77,97.77,97.6,97.72,6500.0
2005-07-13 10:20:00,97.72,97.78,97.54,97.58,13100.0,97.72,97.78,97.54,97.58,13100.0
2005-07-13 10:30:00,97.6,97.92,97.55,97.79,12100.0,97.6,97.92,97.55,97.79,12100.0
2005-07-13 10:40:00,97.76,97.76,97.41,97.52,3900.0,97.76,97.76,97.41,97.52,3900.0
2005-07-13 10:50:00,97.62,97.65,97.59,97.59,3700.0,97.62,97.65,97.59,97.59,3700.0
2005-07-13 11:00:00,97.57,97.69,97.55,97.62,4300.0,97.57,97.69,97.55,97.62,4300.0
2005-07-13 11:10:00,97.59,97.82,97.59,97.8,5500.0,97.59,97.82,97.59,97.8,5500.0
2005-07-13 11:20:00,97.8,97.87,97.8,97.87,6800.0,97.8,97.87,97.8,97.87,6800.0
2005-07-13 11:30:00,97.87,97.88,97.76,97.86,4300.0,97.87,97.88,97.76,97.86,4300.0
2005-07-13 11:40:00,97.88,97.95,97.73,97.73,5200.0,97.88,97.95,97.73,97.73,5200.0
2005-07-13 11:50:00,97.73,97.73,97.56,97.6,10400.0,97.73,97.73,97.56,97.6,10400.0
2005-07-13 12:00:00,97.59,97.67,97.59,97.65,7100.0,97.59,97.67,97.59,97.65,7100.0
2005-07-13 12:10:00,97.65,97.78,97.65,97.78,9100.0,97.65,97.78,97.65,97.78,9100.0
2005-07-13 12:20:00,97.8,97.91,97.76,97.9,7700.0,97.8,97.91,97.76,97.9,7700.0
2005-07-13 12:30:00,97.91,97.98,97.9,97.9,9000.0,97.91,97.98,97.9,97.9,9000.0
2005-07-13 12:40:00,97.9,97.94,97.84,97.85,3900.0,97.9,97.94,97.84,97.85,3900.0
2005-07-13 12:50:00,97.82,97.82,97.62,97.62,2600.0,97.82,97.82,97.62,97.62,2600.0
2005-07-13 13:00:00,97.61,97.72,97.6,97.72,3800.0,97.61,97.72,97.6,97.72,3800.0
2005-07-13 13:10:00,97.71,97.71,97.63,97.64,7800.0,97.71,97.71,97.63,97.64,7800.0
2005-07-13 13:20:00,97.67,97.72,97.64,97.69,7700.0,97.67,97.72,97.64,97.69,7700.0
2005-07-13 13:30:00,97.69,97.75,97.67,97.71,4800.0,97.69,97.75,97.67,97.71,4800.0
2005-07-13 13:40:00,97.71,97.71,97.6,97.6,2800.0,97.71,97.71,97.6,97.6,2800.0
2005-07-13 13:50:00,97.59,97.6,97.56,97.6,2000.0,97.59,97.6,97.56,97.6,2000.0
2005-07-13 14:00:00,97.6,97.7,97.57,97.57,2700.0,97.6,97.7,97.57,97.57,2700.0
2005-07-13 14:10:00,97.58,97.64,97.58,97.62,7400.0,97.58,97.64,97.58,97.62,7400.0
2005-07-13 14:20:00,97.62,97.66,97.58,97.64,13200.0,97.62,97.66,97.58,97.64,13200.0
2005-07-13 14:30:00,97.64,97.65,97.59,97.63,10200.0,97.64,97.65,97.59,97.63,10200.0
2005-07-13 14:40:00,97.62,97.74,97.62,97.73,10300.0,97.62,97.74,97.62,97.73,10300.0
2005-07-13 14:50:00,97.72,97.78,97.69,97.75,14300.0,97.72,97.78,97.69,97.75,14300.0
2005-07-13 15:00:00,97.74,97.74,97.67,97.71,16000.0,97.74,97.74,97.67,97.71,16000.0
2005-07-13 15:10:00,97.79,97.85,97.76,97.84,8200.0,97.79,97.85,97.76,97.84,8200.0
2005-07-13 15:20:00,97.85,97.86,97.79,97.85,8800.0,97.85,97.86,97.79,97.85,8800.0
2005-07-13 15:30:00,97.85,98.0,97.84,97.97,73000.0,97.85,98.0,97.84,97.97,73000.0
2005-07-13 15:40:00,97.97,98.01,97.88,97.94,26800.0,97.97,98.01,97.88,97.94,26800.0
2005-07-13 15:50:00,97.94,98.04,97.94,98.04,33300.0,97.94,98.04,97.94,98.04,33300.0
2005-07-14 09:30:00,98.27,98.56,98.21,98.34,14400.0,98.27,98.56,98.21,98.34,14400.0
2005-07-14 09:40:00,98.34,98.47,98.32,98.41,9100.0,98.34,98.47,98.32,98.41,9100.0
2005-07-14 09:50:00,98.38,98.48,98.18,98.29,7200.0,98.38,98.48,98.18,98.29,7200.0
2005-07-14 10:00:00,98.31,98.47,98.2,98.2,14100.0,98.31,98.47,98.2,98.2,14100.0
2005-07-14 10:10:00,98.21,98.46,97.8,98.46,18600.0,98.21,98.46,97.8,98.46,18600.0
2005-07-14 10:20:00,98.46,98.47,98.09,98.24,11300.0,98.46,98.47,98.09,98.24,11300.0
2005-07-14 10:30:00,98.24,98.34,98.19,98.24,13900.0,98.24,98.34,98.19,98.24,13900.0
2005-07-14 10:40:00,98.24,98.26,98.16,98.18,17400.0,98.24,98.26,98.16,98.18,17400.0
2005-07-14 10:50:00,98.18,98.28,98.16,98.28,6300.0,98.18,98.28,98.16,98.28,6300.0
2005-07-14 11:00:00,98.2,98.31,98.11,98.18,12400.0,98.2,98.31,98.11,98.18,12400.0
2005-07-14 11:10:00,98.18,98.26,97.84,97.87,36500.0,98.18,98.26,97.84,97.87,36500.0
2005-07-14 11:20:00,97.87,97.92,97.59,97.68,18100.0,97.87,97.92,97.59,97.68,18100.0
2005-07-14 11:30:00,97.7,97.8,97.64,97.8,7400.0,97.7,97.8,97.64,97.8,7400.0
2005-07-14 11:40:00,97.83,97.94,97.82,97.93,7800.0,97.83,97.94,97.82,97.93,7800.0
2005-07-14 11:50:00,97.94,98.04,97.84,97.86,6700.0,97.94,98.04,97.84,97.86,6700.0
2005-07-14 12:00:00,97.85,98.2,97.85,98.13,8800.0,97.85,98.2,97.85,98.13,8800.0
2005-07-14 12:10:00,98.09,98.27,98.08,98.24,9200.0,98.09,98.27,98.08,98.24,9200.0
2005-07-14 12:20:00,98.23,98.24,98.17,98.17,6500.0,98.23,98.24,98.17,98.17,6500.0
2005-07-14 12:30:00,98.17,98.34,98.15,98.15,7400.0,98.17,98.34,98.15,98.15,7400.0
2005-07-14 12:40:00,98.14,98.18,98.11,98.14,4000.0,98.14,98.18,98.11,98.14,4000.0
2005-07-14 12:50:00,98.17,98.21,98.16,98.21,3700.0,98.17,98.21,98.16,98.21,3700.0
2005-07-14 13:00:00,98.21,98.37,98.21,98.36,10100.0,98.21,98.37,98.21,98.36,10100.0
2005-07-14 13:10:00,98.36,98.57,98.21,98.33,25600.0,98.36,98.57,98.21,98.33,25600.0
2005-07-14 13:20:00,98.33,98.33,98.22,98.22,6000.0,98.33,98.33,98.22,98.22,6000.0
2005-07-14 13:30:00,98.22,98.22,98.14,98.16,3300.0,98.22,98.22,98.14,98.16,3300.0
2005-07-14 13:40:00,98.15,98.15,98.01,98.03,4600.0,98.15,98.15,98.01,98.03,4600.0
2005-07-14 13:50:00,98.05,98.07,97.98,98.06,7200.0,98.05,98.07,97.98,98.06,7200.0
2005-07-14 14:00:00,98.07,98.22,98.07,98.13,8000.0,98.07,98.22,98.07,98.13,8000.0
2005-07-14 14:10:00,98.12,98.13,98.07,98.11,5600.0,98.12,98.13,98.07,98.11,5600.0
2005-07-14 14:20:00,98.12,98.19,98.08,98.12,8000.0,98.12,98.19,98.08,98.12,8000.0
2005-07-14 14:30:00,98.16,98.27,98.16,98.2,5400.0,98.16,98.27,98.16,98.2,5400.0
2005-07-14 14:40:00,98.18,98.19,97.98,97.99,26700.0,98.18,98.19,97.98,97.99,26700.0
2005-07-14 14:50:00,98.0,98.11,97.92,98.09,18000.0,98.0,98.11,97.92,98.09,18000.0
2005-07-14 15:00:00,98.09,98.15,97.98,98.06,30100.0,98.09,98.15,97.98,98.06,30100.0
2005-07-14 15:10:00,98.05,98.17,97.98,98.14,15900.0,98.05,98.17,97.98,98.14,15900.0
2005-07-14 15:20:00,98.16,98.22,98.14,98.16,7900.0,98.16,98.22,98.14,98.16,7900.0
2005-07-14 15:30:00,98.16,98.2,98.11,98.19,15000.0,98.16,98.2,98.11,98.19,15000.0
2005-07-14 15:40:00,98.2,98.31,98.17,98.17,13300.0,98.2,98.31,98.17,98.17,13300.0
2005-07-14 15:50:00,98.17,98.22,98.11,98.2,37200.0,98.17,98.22,98.11,98.2,37200.0
2005-07-15 09:30:00,97.92,98.0,97.91,97.91,44200.0,97.92,98.0,97.91,97.91,44200.0
2005-07-15 09:40:00,97.94,98.0,97.64,97.74,24600.0,97.94,98.0,97.64,97.74,24600.0
2005-07-15 09:50:00,97.71,98.0,97.6,98.0,15100.0,97.71,98.0,97.6,98.0,15100.0
2005-07-15 10:00:00,98.0,98.04,97.85,97.99,11900.0,98.0,98.04,97.85,97.99,11900.0
2005-07-15 10:10:00,97.99,98.0,97.87,97.9,5000.0,97.99,98.0,97.87,97.9,5000.0
2005-07-15 10:20:00,97.81,97.82,97.67,97.76,7500.0,97.81,97.82,97.67,97.76,7500.0
2005-07-15 10:30:00,97.77,97.89,97.7,97.78,5400.0,97.77,97.89,97.7,97.78,5400.0
2005-07-15 10:40:00,97.79,97.82,97.72,97.73,2900.0,97.79,97.82,97.72,97.73,2900.0
2005-07-15 10:50:00,97.71,97.79,97.71,97.78,2300.0,97.71,97.79,97.71,97.78,2300.0
2005-07-15 11:00:00,97.79,97.97,97.79,97.88,37200.0,97.79,97.97,97.79,97.88,37200.0
2005-07-15 11:10:00,97.87,97.97,97.76,97.94,8900.0,97.87,97.97,97.76,97.94,8900.0
2005-07-15 11:20:00,97.9,97.98,97.81,97.85,5900.0,97.9,97.98,97.81,97.85,5900.0
2005-07-15 11:30:00,97.84,97.85,97.8,97.81,6700.0,97.84,97.85,97.8,97.81,6700.0
2005-07-15 11:40:00,97.83,97.85,97.82,97.85,3000.0,97.83,97.85,97.82,97.85,3000.0
2005-07-15 11:50:00,97.82,97.89,97.82,97.89,3000.0,97.82,97.89,97.82,97.89,3000.0
2005-07-15 12:00:00,97.89,97.89,97.7,97.8,33900.0,97.89,97.89,97.7,97.8,33900.0
2005-07-15 12:10:00,97.78,97.82,97.7,97.8,7800.0,97.78,97.82,97.7,97.8,7800.0
2005-07-15 12:20:00,97.81,97.88,97.71,97.88,4900.0,97.81,97.88,97.71,97.88,4900.0
2005-07-15 12:30:00,97.88,97.88,97.8,97.8,6200.0,97.88,97.88,97.8,97.8,6200.0
2005-07-15 12:40:00,97.81,97.81,97.73,97.8,4900.0,97.81,97.81,97.73,97.8,4900.0
2005-07-15 12:50:00,97.78,97.8,97.78,97.79,13500.0,97.78,97.8,97.78,97.79,13500.0
2005-07-15 13:00:00,97.79,97.88,97.78,97.86,20400.0,97.79,97.88,97.78,97.86,20400.0
2005-07-15 13:10:00,97.82,97.83,97.81,97.82,1500.0,97.82,97.83,97.81,97.82,1500.0
2005-07-15 13:20:00,97.83,97.87,97.79,97.8,9800.0,97.83,97.87,97.79,97.8,9800.0
2005-07-15 13:30:00,97.8,97.82,97.78,97.78,6200.0,97.8,97.82,97.78,97.78,6200.0
2005-07-15 13:40:00,97.78,97.9,97.78,97.83,10100.0,97.78,97.9,97.78,97.83,10100.0
2005-07-15 13:50:00,97.83,97.85,97.83,97.84,60200.0,97.83,97.85,97.83,97.84,60200.0
2005-07-15 14:00:00,97.85,97.97,97.85,97.96,4900.0,97.85,97.97,97.85,97.96,4900.0
2005-07-15 14:10:00,97.96,98.25,97.95,98.25,11500.0,97.96,98.25,97.95,98.25,11500.0
2005-07-15 14:20:00,98.25,98.41,98.22,98.41,7500.0,98.25,98.41,98.22,98.41,7500.0
2005-07-15 14:30:00,98.41,98.42,98.37,98.42,5300.0,98.41,98.42,98.37,98.42,5300.0
2005-07-15 14:40:00,98.42,98.42,98.27,98.28,8000.0,98.42,98.42,98.27,98.28,8000.0
2005-07-15 14:50:00,98.27,98.27,98.09,98.15,35300.0,98.27,98.27,98.09,98.15,35300.0
2005-07-15 15:00:00,98.15,98.27,98.14,98.21,22100.0,98.15,98.27,98.14,98.21,22100.0
2005-07-15 15:10:00,98.16,98.17,97.97,98.1,17200.0,98.16,98.17,97.97,98.1,17200.0
2005-07-15 15:20:00,98.16,98.21,98.14,98.16,5600.0,98.16,98.21,98.14,98.16,5600.0
2005-07-15 15:30:00,98.12,98.17,98.07,98.1,20400.0,98.12,98.17,98.07,98.1,20400.0
2005-07-15 15:40:00,98.09,98.15,98.06,98.09,16400.0,98.09,98.15,98.06,98.09,16400.0
2005-07-15 15:50:00,98.1,98.11,98.02,98.08,16500.0,98.1,98.11,98.02,98.08,16500.0
2005-07-18 09:30:00,97.85,97.85,97.53,97.79,30600.0,97.85,97.85,97.53,97.79,30600.0
2005-07-18 09:40:00,97.78,98.0,97.78,97.9,45200.0,97.78,98.0,97.78,97.9,45200.0
2005-07-18 09:50:00,97.86,98.0,97.8,97.8,21200.0,97.86,98.0,97.8,97.8,21200.0
2005-07-18 10:00:00,97.81,97.96,97.8,97.81,15600.0,97.81,97.96,97.8,97.81,15600.0
2005-07-18 10:10:00,97.78,97.87,97.75,97.8,29800.0,97.78,97.87,97.75,97.8,29800.0
2005-07-18 10:20:00,97.76,98.02,97.76,97.95,25900.0,97.76,98.02,97.76,97.95,25900.0
2005-07-18 10:30:00,97.96,98.08,97.9,98.05,17000.0,97.96,98.08,97.9,98.05,17000.0
2005-07-18 10:40:00,98.05,98.05,97.93,98.0,9800.0,98.05,98.05,97.93,98.0,9800.0
2005-07-18 10:50:00,97.98,97.98,97.86,97.9,5900.0,97.98,97.98,97.86,97.9,5900.0
2005-07-18 11:00:00,97.89,97.98,97.89,97.95,24700.0,97.89,97.98,97.89,97.95,24700.0
2005-07-18 11:10:00,97.93,98.09,97.93,98.09,36400.0,97.93,98.09,97.93,98.09,36400.0
2005-07-18 11:20:00,98.09,98.11,97.92,98.0,26300.0,98.09,98.11,97.92,98.0,26300.0
2005-07-18 11:30:00,98.0,98.17,97.98,98.11,34900.0,98.0,98.17,97.98,98.11,34900.0
2005-07-18 11:40:00,98.11,98.12,97.97,98.01,28500.0,98.11,98.12,97.97,98.01,28500.0
2005-07-18 11:50:00,98.03,98.29,97.86,98.25,27400.0,98.03,98.29,97.86,98.25,27400.0
2005-07-18 12:00:00,98.25,98.28,98.23,98.25,18800.0,98.25,98.28,98.23,98.25,18800.0
2005-07-18 12:10:00,98.25,98.28,98.23,98.25,11600.0,98.25,98.28,98.23,98.25,11600.0
2005-07-18 12:20:00,98.24,98.26,98.16,98.23,8000.0,98.24,98.26,98.16,98.23,8000.0
2005-07-18 12:30:00,98.23,98.23,98.2,98.21,5200.0,98.23,98.23,98.2,98.21,5200.0
2005-07-18 12:40:00,98.21,98.24,98.2,98.22,7600.0,98.21,98.24,98.2,98.22,7600.0
2005-07-18 12:50:00,98.23,98.26,98.11,98.13,15000.0,98.23,98.26,98.11,98.13,15000.0
2005-07-18 13:00:00,98.15,98.19,98.11,98.11,6300.0,98.15,98.19,98.11,98.11,6300.0
2005-07-18 13:10:00,98.1,98.12,98.1,98.12,2900.0,98.1,98.12,98.1,98.12,2900.0
2005-07-18 13:20:00,98.12,98.14,98.09,98.1,11300.0,98.12,98.14,98.09,98.1,11300.0
2005-07-18 13:30:00,98.1,98.25,98.1,98.13,14300.0,98.1,98.25,98.1,98.13,14300.0
2005-07-18 13:40:00,98.17,98.26,98.15,98.15,3700.0,98.17,98.26,98.15,98.15,3700.0
2005-07-18 13:50:00,98.16,98.22,98.16,98.22,3400.0,98.16,98.22,98.16,98.22,3400.0
2005-07-18 14:00:00,98.22,98.26,98.21,98.22,6300.0,98.22,98.26,98.21,98.22,6300.0
2005-07-18 14:10:00,98.24,98.25,98.2,98.22,11200.0,98.24,98.25,98.2,98.22,11200.0
2005-07-18 14:20:00,98.21,98.27,98.21,98.27,3700.0,98.21,98.27,98.21,98.27,3700.0
2005-07-18 14:30:00,98.27,98.35,98.27,98.31,6800.0,98.27,98.35,98.27,98.31,6800.0
2005-07-18 14:40:00,98.35,98.41,98.35,98.39,4000.0,98.35,98.41,98.35,98.39,4000.0
2005-07-18 14:50:00,98.39,98.4,98.31,98.34,7800.0,98.39,98.4,98.31,98.34,7800.0
2005-07-18 15:00:00,98.35,98.36,98.26,98.28,12900.0,98.35,98.36,98.26,98.28,12900.0
2005-07-18 15:10:00,98.27,98.35,98.27,98.35,4600.0,98.27,98.35,98.27,98.35,4600.0
2005-07-18 15:20:00,98.36,98.41,98.36,98.37,11100.0,98.36,98.41,98.36,98.37,11100.0
2005-07-18 15:30:00,98.38,98.38,98.31,98.31,9200.0,98.38,98.38,98.31,98.31,9200.0
2005-07-18 15:40:00,98.25,98.35,98.25,98.31,31800.0,98.25,98.35,98.25,98.31,31800.0
2005-07-18 15:50:00,98.31,98.37,98.25,98.37,36800.0,98.31,98.37,98.25,98.37,36800.0
2005-07-19 09:30:00,98.65,98.69,98.45,98.63,21600.0,98.65,98.69,98.45,98.63,21600.0
2005-07-19 09:40:00,98.63,98.68,98.24,98.58,39200.0,98.63,98.68,98.24,98.58,39200.0
2005-07-19 09:50:00,98.58,98.6,98.47,98.57,32000.0,98.58,98.6,98.47,98.57,32000.0
2005-07-19 10:00:00,98.57,98.73,98.5,98.72,22900.0,98.57,98.73,98.5,98.72,22900.0
2005-07-19 10:10:00,98.72,98.83,98.58,98.64,38800.0,98.72,98.83,98.58,98.64,38800.0
2005-07-19 10:20:00,98.69,98.78,98.63,98.72,16300.0,98.69,98.78,98.63,98.72,16300.0
2005-07-19 10:30:00,98.71,98.82,98.65,98.8,18500.0,98.71,98.82,98.65,98.8,18500.0
2005-07-19 10:40:00,98.8,98.8,98.75,98.8,7500.0,98.8,98.8,98.75,98.8,7500.0
2005-07-19 10:50:00,98.79,98.8,98.73,98.8,5800.0,98.79,98.8,98.73,98.8,5800.0
2005-07-19 11:00:00,98.8,98.83,98.76,98.81,8100.0,98.8,98.83,98.76,98.81,8100.0
2005-07-19 11:10:00,98.81,98.83,98.74,98.78,16400.0,98.81,98.83,98.74,98.78,16400.0
2005-07-19 11:20:00,98.78,98.78,98.73,98.73,9000.0,98.78,98.78,98.73,98.73,9000.0
2005-07-19 11:30:00,98.73,98.78,98.73,98.76,5500.0,98.73,98.78,98.73,98.76,5500.0
2005-07-19 11:40:00,98.76,98.84,98.76,98.81,15800.0,98.76,98.84,98.76,98.81,15800.0
2005-07-19 11:50:00,98.81,98.84,98.81,98.84,7800.0,98.81,98.84,98.81,98.84,7800.0
2005-07-19 12:00:00,98.84,98.84,98.79,98.8,12400.0,98.84,98.84,98.79,98.8,12400.0
2005-07-19 12:10:00,98.78,98.84,98.76,98.81,8900.0,98.78,98.84,98.76,98.81,8900.0
2005-07-19 12:20:00,98.8,98.8,98.76,98.78,6100.0,98.8,98.8,98.76,98.78,6100.0
2005-07-19 12:30:00,98.78,98.81,98.7,98.81,11200.0,98.78,98.81,98.7,98.81,11200.0
2005-07-19 12:40:00,98.79,98.79,98.74,98.76,5500.0,98.79,98.79,98.74,98.76,5500.0
2005-07-19 12:50:00,98.75,98.8,98.74,98.79,17700.0,98.75,98.8,98.74,98.79,17700.0
2005-07-19 13:00:00,98.83,98.85,98.78,98.85,10800.0,98.83,98.85,98.78,98.85,10800.0
2005-07-19 13:10:00,98.85,98.85,98.82,98.84,6000.0,98.85,98.85,98.82,98.84,6000.0
2005-07-19 13:20:00,98.84,98.84,98.81,98.81,5700.0,98.84,98.84,98.81,98.81,5700.0
2005-07-19 13:30:00,98.8,98.85,98.8,98.84,13500.0,98.8,98.85,98.8,98.84,13500.0
2005-07-19 13:40:00,98.83,98.84,98.79,98.81,5900.0,98.83,98.84,98.79,98.81,5900.0
2005-07-19 13:50:00,98.8,98.86,98.8,98.84,59700.0,98.8,98.86,98.8,98.84,59700.0
2005-07-19 14:00:00,98.86,98.93,98.83,98.93,10900.0,98.86,98.93,98.83,98.93,10900.0
2005-07-19 14:10:00,98.9,98.97,98.9,98.92,17500.0,98.9,98.97,98.9,98.92,17500.0
2005-07-19 14:20:00,98.92,98.99,98.89,98.97,30800.0,98.92,98.99,98.89,98.97,30800.0
2005-07-19 14:30:00,98.98,99.01,98.95,98.97,14500.0,98.98,99.01,98.95,98.97,14500.0
2005-07-19 14:40:00,98.96,99.01,98.94,98.99,28800.0,98.96,99.01,98.94,98.99,28800.0
2005-07-19 14:50:00,98.99,99.12,98.94,99.11,24200.0,98.99,99.12,98.94,99.11,24200.0
2005-07-19 15:00:00,99.13,99.13,98.95,99.01,23400.0,99.13,99.13,98.95,99.01,23400.0
2005-07-19 15:10:00,99.0,99.15,98.72,98.78,39700.0,99.0,99.15,98.72,98.78,39700.0
2005-07-19 15:20:00,98.8,98.91,98.62,98.81,20200.0,98.8,98.91,98.62,98.81,20200.0
2005-07-19 15:30:00,98.78,99.04,98.78,99.04,13300.0,98.78,99.04,98.78,99.04,13300.0
2005-07-19 15:40:00,99.05,99.05,98.92,99.0,22400.0,99.05,99.05,98.92,99.0,22400.0
2005-07-19 15:50:00,99.0,99.0,98.79,98.84,38700.0,99.0,99.0,98.79,98.84,38700.0
2005-07-20 09:30:00,98.55,98.68,98.55,98.61,5900.0,98.55,98.68,98.55,98.61,5900.0
2005-07-20 09:40:00,98.59,98.75,98.57,98.75,9300.0,98.59,98.75,98.57,98.75,9300.0
2005-07-20 09:50:00,98.85,98.85,98.67,98.7,7300.0,98.85,98.85,98.67,98.7,7300.0
2005-07-20 10:00:00,98.66,98.92,98.51,98.86,10500.0,98.66,98.92,98.51,98.86,10500.0
2005-07-20 10:10:00,98.84,98.84,98.46,98.52,8200.0,98.84,98.84,98.46,98.52,8200.0
2005-07-20 10:20:00,98.54,98.73,98.51,98.68,7300.0,98.54,98.73,98.51,98.68,7300.0
2005-07-20 10:30:00,98.65,99.0,98.65,98.83,13600.0,98.65,99.0,98.65,98.83,13600.0
2005-07-20 10:40:00,98.83,98.91,98.74,98.85,9600.0,98.83,98.91,98.74,98.85,9600.0
2005-07-20 10:50:00,98.84,98.91,98.76,98.89,4400.0,98.84,98.91,98.76,98.89,4400.0
2005-07-20 11:00:00,98.9,99.12,98.9,99.12,11800.0,98.9,99.12,98.9,99.12,11800.0
2005-07-20 11:10:00,99.19,99.29,99.17,99.28,20100.0,99.19,99.29,99.17,99.28,20100.0
2005-07-20 11:20:00,99.26,99.34,99.23,99.31,14200.0,99.26,99.34,99.23,99.31,14200.0
2005-07-20 11:30:00,99.31,99.58,99.31,99.5,29500.0,99.31,99.58,99.31,99.5,29500.0
2005-07-20 11:40:00,99.51,99.59,99.48,99.48,17800.0,99.51,99.59,99.48,99.48,17800.0
2005-07-20 11:50:00,99.49,99.51,99.47,99.51,9700.0,99.49,99.51,99.47,99.51,9700.0
2005-07-20 12:00:00,99.52,99.53,99.35,99.4,17000.0,99.52,99.53,99.35,99.4,17000.0
2005-07-20 12:10:00,99.39,99.49,99.39,99.43,6100.0,99.39,99.49,99.39,99.43,6100.0
2005-07-20 12:20:00,99.41,99.41,99.2,99.2,4100.0,99.41,99.41,99.2,99.2,4100.0
2005-07-20 12:30:00,99.15,99.19,99.12,99.13,4900.0,99.15,99.19,99.12,99.13,4900.0
2005-07-20 12:40:00,99.13,99.14,99.07,99.07,9600.0,99.13,99.14,99.07,99.07,9600.0
2005-07-20 12:50:00,99.07,99.07,98.92,98.99,7800.0,99.07,99.07,98.92,98.99,7800.0
2005-07-20 13:00:00,98.99,99.09,98.99,99.05,12100.0,98.99,99.09,98.99,99.05,12100.0
2005-07-20 13:10:00,99.07,99.36,99.06,99.35,15400.0,99.07,99.36,99.06,99.35,15400.0
2005-07-20 13:20:00,99.32,99.4,99.31,99.38,19300.0,99.32,99.4,99.31,99.38,19300.0
2005-07-20 13:30:00,99.39,99.51,99.39,99.49,32100.0,99.39,99.51,99.39,99.49,32100.0
2005-07-20 13:40:00,99.5,99.5,99.44,99.5,4000.0,99.5,99.5,99.44,99.5,4000.0
2005-07-20 13:50:00,99.5,99.52,99.48,99.52,13400.0,99.5,99.52,99.48,99.52,13400.0
2005-07-20 14:00:00,99.52,99.53,99.44,99.44,8900.0,99.52,99.53,99.44,99.44,8900.0
2005-07-20 14:10:00,99.44,99.47,99.41,99.47,4100.0,99.44,99.47,99.41,99.47,4100.0
2005-07-20 14:20:00,99.47,99.48,99.4,99.48,10300.0,99.47,99.48,99.4,99.48,10300.0
2005-07-20 14:30:00,99.48,99.5,99.41,99.42,11800.0,99.48,99.5,99.41,99.42,11800.0
2005-07-20 14:40:00,99.46,99.46,99.34,99.37,7300.0,99.46,99.46,99.34,99.37,7300.0
2005-07-20 14:50:00,99.37,99.44,99.31,99.37,6400.0,99.37,99.44,99.31,99.37,6400.0
2005-07-20 15:00:00,99.39,99.44,99.39,99.42,7800.0,99.39,99.44,99.39,99.42,7800.0
2005-07-20 15:10:00,99.43,99.5,99.43,99.49,8800.0,99.43,99.5,99.43,99.49,8800.0
2005-07-20 15:20:00,99.49,99.5,99.41,99.47,15800.0,99.49,99.5,99.41,99.47,15800.0
2005-07-20 15:30:00,99.47,99.5,99.46,99.48,15200.0,99.47,99.5,99.46,99.48,15200.0
2005-07-20 15:40:00,99.48,99.48,99.33,99.35,46900.0,99.48,99.48,99.33,99.35,46900.0
2005-07-20 15:50:00,99.35,99.35,99.28,99.35,40300.0,99.35,99.35,99.28,99.35,40300.0
2005-07-21 09:30:00,99.34,99.36,98.9,99.09,9000.0,99.34,99.36,98.9,99.09,9000.0
2005-07-21 09:40:00,99.04,99.15,98.55,98.65,25800.0,99.04,99.15,98.55,98.65,25800.0
2005-07-21 09:50:00,98.64,98.64,98.43,98.43,14300.0,98.64,98.64,98.43,98.43,14300.0
2005-07-21 10:00:00,98.35,98.48,97.9,98.04,27800.0,98.35,98.48,97.9,98.04,27800.0
2005-07-21 10:10:00,98.05,98.14,97.78,97.78,56100.0,98.05,98.14,97.78,97.78,56100.0
2005-07-21 10:20:00,97.79,97.91,97.7,97.89,6000.0,97.79,97.91,97.7,97.89,6000.0
2005-07-21 10:30:00,97.9,97.97,97.71,97.71,17000.0,97.9,97.97,97.71,97.71,17000.0
2005-07-21 10:40:00,97.7,97.81,97.59,97.75,25000.0,97.7,97.81,97.59,97.75,25000.0
2005-07-21 10:50:00,97.72,97.84,97.66,97.82,22600.0,97.72,97.84,97.66,97.82,22600.0
2005-07-21 11:00:00,97.8,97.93,97.7,97.93,14000.0,97.8,97.93,97.7,97.93,14000.0
2005-07-21 11:10:00,97.93,97.99,97.84,97.84,14900.0,97.93,97.99,97.84,97.84,14900.0
2005-07-21 11:20:00,97.84,97.94,97.78,97.9,26100.0,97.84,97.94,97.78,97.9,26100.0
2005-07-21 11:30:00,97.9,97.93,97.85,97.93,20600.0,97.9,97.93,97.85,97.93,20600.0
2005-07-21 11:40:00,97.93,98.11,97.92,98.11,23600.0,97.93,98.11,97.92,98.11,23600.0
2005-07-21 11:50:00,98.11,98.11,97.91,97.97,25500.0,98.11,98.11,97.91,97.97,25500.0
2005-07-21 12:00:00,97.97,98.1,97.96,98.08,16300.0,97.97,98.1,97.96,98.08,16300.0
2005-07-21 12:10:00,98.08,98.16,97.97,98.16,15300.0,98.08,98.16,97.97,98.16,15300.0
2005-07-21 12:20:00,98.16,98.16,98.05,98.15,14700.0,98.16,98.16,98.05,98.15,14700.0
2005-07-21 12:30:00,98.16,98.53,98.16,98.43,16100.0,98.16,98.53,98.16,98.43,16100.0
2005-07-21 12:40:00,98.41,98.55,98.4,98.43,24000.0,98.41,98.55,98.4,98.43,24000.0
2005-07-21 12:50:00,98.43,98.8,98.43,98.63,12400.0,98.43,98.8,98.43,98.63,12400.0
2005-07-21 13:00:00,98.63,98.92,98.63,98.65,11400.0,98.63,98.92,98.63,98.65,11400.0
2005-07-21 13:10:00,98.66,98.67,98.45,98.51,7800.0,98.66,98.67,98.45,98.51,7800.0
2005-07-21 13:20:00,98.47,98.54,98.45,98.51,9600.0,98.47,98.54,98.45,98.51,9600.0
2005-07-21 13:30:00,98.51,98.55,98.35,98.37,16200.0,98.51,98.55,98.35,98.37,16200.0
2005-07-21 13:40:00,98.37,98.38,98.3,98.31,7800.0,98.37,98.38,98.3,98.31,7800.0
2005-07-21 13:50:00,98.3,98.3,98.14,98.23,7600.0,98.3,98.3,98.14,98.23,7600.0
2005-07-21 14:00:00,98.24,98.27,98.12,98.24,12500.0,98.24,98.27,98.12,98.24,12500.0
2005-07-21 14:10:00,98.26,98.34,98.2,98.3,9400.0,98.26,98.34,98.2,98.3,9400.0
2005-07-21 14:20:00,98.29,98.31,98.15,98.21,14400.0,98.29,98.31,98.15,98.21,14400.0
2005-07-21 14:30:00,98.19,98.3,98.16,98.21,13800.0,98.19,98.3,98.16,98.21,13800.0
2005-07-21 14:40:00,98.2,98.31,98.09,98.24,15100.0,98.2,98.31,98.09,98.24,15100.0
2005-07-21 14:50:00,98.19,98.25,97.92,98.1,20900.0,98.19,98.25,97.92,98.1,20900.0
2005-07-21 15:00:00,98.1,98.14,97.91,97.99,9600.0,98.1,98.14,97.91,97.99,9600.0
2005-07-21 15:10:00,98.0,98.22,97.89,98.22,20800.0,98.0,98.22,97.89,98.22,20800.0
2005-07-21 15:20:00,98.21,98.3,98.15,98.29,25200.0,98.21,98.3,98.15,98.29,25200.0
2005-07-21 15:30:00,98.29,98.33,98.2,98.28,42500.0,98.29,98.33,98.2,98.28,42500.0
2005-07-21 15:40:00,98.26,98.44,98.25,98.28,27800.0,98.26,98.44,98.25,98.28,27800.0
2005-07-21 15:50:00,98.31,98.5,98.28,98.43,66900.0,98.31,98.5,98.28,98.43,66900.0
2005-07-22 09:30:00,98.41,98.6,98.33,98.41,12200.0,98.41,98.6,98.33,98.41,12200.0
2005-07-22 09:40:00,98.41,98.79,98.41,98.76,16100.0,98.41,98.79,98.41,98.76,16100.0
2005-07-22 09:50:00,98.76,98.89,98.76,98.83,7200.0,98.76,98.89,98.76,98.83,7200.0
2005-07-22 10:00:00,98.88,98.96,98.75,98.8,6200.0,98.88,98.96,98.75,98.8,6200.0
2005-07-22 10:10:00,98.86,98.89,98.8,98.89,3900.0,98.86,98.89,98.8,98.89,3900.0
2005-07-22 10:20:00,98.9,98.98,98.9,98.94,7600.0,98.9,98.98,98.9,98.94,7600.0
2005-07-22 10:30:00,98.95,98.95,98.79,98.8,4300.0,98.95,98.95,98.79,98.8,4300.0
2005-07-22 10:40:00,98.81,98.84,98.67,98.73,10400.0,98.81,98.84,98.67,98.73,10400.0
2005-07-22 10:50:00,98.65,98.69,98.63,98.67,7300.0,98.65,98.69,98.63,98.67,7300.0
2005-07-22 11:00:00,98.68,98.91,98.67,98.91,7300.0,98.68,98.91,98.67,98.91,7300.0
2005-07-22 11:10:00,98.87,98.99,98.86,98.95,6900.0,98.87,98.99,98.86,98.95,6900.0
2005-07-22 11:20:00,98.94,98.94,98.79,98.84,4700.0,98.94,98.94,98.79,98.84,4700.0
2005-07-22 11:30:00,98.85,98.91,98.79,98.79,10500.0,98.85,98.91,98.79,98.79,10500.0
2005-07-22 11:40:00,98.73,98.92,98.72,98.92,12300.0,98.73,98.92,98.72,98.92,12300.0
2005-07-22 11:50:00,98.92,98.96,98.83,98.94,4600.0,98.92,98.96,98.83,98.94,4600.0
2005-07-22 12:00:00,98.9,98.9,98.84,98.86,9200.0,98.9,98.9,98.84,98.86,9200.0
2005-07-22 12:10:00,98.86,98.89,98.82,98.86,5700.0,98.86,98.89,98.82,98.86,5700.0
2005-07-22 12:20:00,98.85,98.86,98.78,98.78,6400.0,98.85,98.86,98.78,98.78,6400.0
2005-07-22 12:30:00,98.76,98.78,98.71,98.71,18200.0,98.76,98.78,98.71,98.71,18200.0
2005-07-22 12:40:00,98.68,98.71,98.6,98.71,13200.0,98.68,98.71,98.6,98.71,13200.0
2005-07-22 12:50:00,98.72,98.8,98.64,98.64,6500.0,98.72,98.8,98.64,98.64,6500.0
2005-07-22 13:00:00,98.64,98.84,98.64,98.84,2400.0,98.64,98.84,98.64,98.84,2400.0
2005-07-22 13:10:00,98.83,98.86,98.79,98.84,2300.0,98.83,98.86,98.79,98.84,2300.0
2005-07-22 13:20:00,98.84,98.88,98.84,98.88,3900.0,98.84,98.88,98.84,98.88,3900.0
2005-07-22 13:30:00,98.87,98.9,98.87,98.89,2900.0,98.87,98.9,98.87,98.89,2900.0
2005-07-22 13:40:00,98.89,98.9,98.86,98.9,18300.0,98.89,98.9,98.86,98.9,18300.0
2005-07-22 13:50:00,98.9,98.99,98.9,98.93,7500.0,98.9,98.99,98.9,98.93,7500.0
2005-07-22 14:00:00,98.94,98.94,98.92,98.92,2600.0,98.94,98.94,98.92,98.92,2600.0
2005-07-22 14:10:00,98.92,98.99,98.92,98.99,4100.0,98.92,98.99,98.92,98.99,4100.0
2005-07-22 14:20:00,98.99,98.99,98.92,98.92,5500.0,98.99,98.99,98.92,98.92,5500.0
2005-07-22 14:30:00,98.9,99.0,98.84,98.98,10100.0,98.9,99.0,98.84,98.98,10100.0
2005-07-22 14:40:00,98.99,99.1,98.95,99.01,39800.0,98.99,99.1,98.95,99.01,39800.0
2005-07-22 14:50:00,99.04,99.15,98.99,99.12,22800.0,99.04,99.15,98.99,99.12,22800.0
2005-07-22 15:00:00,99.11,99.15,99.07,99.14,8100.0,99.11,99.15,99.07,99.14,8100.0
2005-07-22 15:10:00,99.11,99.13,99.01,99.07,10200.0,99.11,99.13,99.01,99.07,10200.0
2005-07-22 15:20:00,99.1,99.15,99.04,99.13,22800.0,99.1,99.15,99.04,99.13,22800.0
2005-07-22 15:30:00,99.13,99.16,99.1,99.11,16000.0,99.13,99.16,99.1,99.11,16000.0
2005-07-22 15:40:00,99.13,99.22,99.13,99.16,17300.0,99.13,99.22,99.13,99.16,17300.0
2005-07-22 15:50:00,99.15,99.19,99.13,99.18,6300.0,99.15,99.19,99.13,99.18,6300.0
2005-07-25 09:30:00,99.22,99.23,98.84,98.89,20000.0,99.22,99.23,98.84,98.89,20000.0
2005-07-25 09:40:00,98.89,98.93,98.5,98.74,7100.0,98.89,98.93,98.5,98.74,7100.0
2005-07-25 09:50:00,98.81,98.81,98.56,98.56,6300.0,98.81,98.81,98.56,98.56,6300.0
2005-07-25 10:00:00,98.55,98.62,98.5,98.62,7900.0,98.55,98.62,98.5,98.62,7900.0
2005-07-25 10:10:00,98.69,98.75,98.59,98.72,10300.0,98.69,98.75,98.59,98.72,10300.0
2005-07-25 10:20:00,98.67,98.76,98.65,98.76,8500.0,98.67,98.76,98.65,98.76,8500.0
2005-07-25 10:30:00,98.74,98.75,98.64,98.75,4300.0,98.74,98.75,98.64,98.75,4300.0
2005-07-25 10:40:00,98.75,98.93,98.7,98.93,12000.0,98.75,98.93,98.7,98.93,12000.0
2005-07-25 10:50:00,98.91,98.91,98.73,98.8,6400.0,98.91,98.91,98.73,98.8,6400.0
2005-07-25 11:00:00,98.79,98.79,98.67,98.68,11900.0,98.79,98.79,98.67,98.68,11900.0
2005-07-25 11:10:00,98.69,98.72,98.68,98.7,5700.0,98.69,98.72,98.68,98.7,5700.0
2005-07-25 11:20:00,98.7,98.7,98.58,98.68,22500.0,98.7,98.7,98.58,98.68,22500.0
2005-07-25 11:30:00,98.68,98.68,98.56,98.56,19600.0,98.68,98.68,98.56,98.56,19600.0
2005-07-25 11:40:00,98.57,98.67,98.56,98.66,8400.0,98.57,98.67,98.56,98.66,8400.0
2005-07-25 11:50:00,98.63,98.67,98.51,98.65,13000.0,98.63,98.67,98.51,98.65,13000.0
2005-07-25 12:00:00,98.63,98.64,98.59,98.6,5900.0,98.63,98.64,98.59,98.6,5900.0
2005-07-25 12:10:00,98.6,98.69,98.6,98.69,9700.0,98.6,98.69,98.6,98.69,9700.0
2005-07-25 12:20:00,98.67,98.67,98.54,98.58,7600.0,98.67,98.67,98.54,98.58,7600.0
2005-07-25 12:30:00,98.58,98.58,98.4,98.48,9200.0,98.58,98.58,98.4,98.48,9200.0
2005-07-25 12:40:00,98.43,98.45,98.39,98.43,4300.0,98.43,98.45,98.39,98.43,4300.0
2005-07-25 12:50:00,98.43,98.5,98.4,98.45,5200.0,98.43,98.5,98.4,98.45,5200.0
2005-07-25 13:00:00,98.46,98.49,98.41,98.41,7800.0,98.46,98.49,98.41,98.41,7800.0
2005-07-25 13:10:00,98.43,98.5,98.43,98.48,4000.0,98.43,98.5,98.43,98.48,4000.0
2005-07-25 13:20:00,98.48,98.61,98.48,98.59,19700.0,98.48,98.61,98.48,98.59,19700.0
2005-07-25 13:30:00,98.62,98.69,98.6,98.69,6600.0,98.62,98.69,98.6,98.69,6600.0
2005-07-25 13:40:00,98.7,98.82,98.7,98.8,31300.0,98.7,98.82,98.7,98.8,31300.0
2005-07-25 13:50:00,98.8,98.8,98.74,98.75,5000.0,98.8,98.8,98.74,98.75,5000.0
2005-07-25 14:00:00,98.74,98.79,98.66,98.79,6900.0,98.74,98.79,98.66,98.79,6900.0
2005-07-25 14:10:00,98.78,98.78,98.69,98.7,28600.0,98.78,98.78,98.69,98.7,28600.0
2005-07-25 14:20:00,98.7,98.73,98.63,98.69,17600.0,98.7,98.73,98.63,98.69,17600.0
2005-07-25 14:30:00,98.68,98.69,98.55,98.62,35700.0,98.68,98.69,98.55,98.62,35700.0
2005-07-25 14:40:00,98.61,98.65,98.58,98.59,11700.0,98.61,98.65,98.58,98.59,11700.0
2005-07-25 14:50:00,98.57,98.59,98.4,98.43,7900.0,98.57,98.59,98.4,98.43,7900.0
2005-07-25 15:00:00,98.45,98.45,98.2,98.22,13000.0,98.45,98.45,98.2,98.22,13000.0
2005-07-25 15:10:00,98.23,98.36,98.21,98.35,6100.0,98.23,98.36,98.21,98.35,6100.0
2005-07-25 15:20:00,98.29,98.3,98.21,98.28,15300.0,98.29,98.3,98.21,98.28,15300.0
2005-07-25 15:30:00,98.27,98.31,98.22,98.31,9900.0,98.27,98.31,98.22,98.31,9900.0
2005-07-25 15:40:00,98.32,98.32,98.21,98.24,14800.0,98.32,98.32,98.21,98.24,14800.0
2005-07-25 15:50:00,98.23,98.24,98.13,98.13,38200.0,98.23,98.24,98.13,98.13,38200.0
2005-07-26 09:30:00,98.18,98.18,97.82,97.82,7000.0,98.18,98.18,97.82,97.82,7000.0
2005-07-26 09:40:00,97.9,98.0,97.73,97.73,7500.0,97.9,98.0,97.73,97.73,7500.0
2005-07-26 09:50:00,97.77,97.92,97.77,97.85,10100.0,97.77,97.92,97.77,97.85,10100.0
2005-07-26 10:00:00,97.88,97.88,97.63,97.84,17300.0,97.88,97.88,97.63,97.84,17300.0
2005-07-26 10:10:00,97.84,97.98,97.84,97.92,30800.0,97.84,97.98,97.84,97.92,30800.0
2005-07-26 10:20:00,97.96,97.98,97.85,97.94,9900.0,97.96,97.98,97.85,97.94,9900.0
2005-07-26 10:30:00,97.85,97.85,97.77,97.83,16700.0,97.85,97.85,97.77,97.83,16700.0
2005-07-26 10:40:00,97.83,97.83,97.55,97.63,10700.0,97.83,97.83,97.55,97.63,10700.0
2005-07-26 10:50:00,97.64,97.97,97.64,97.97,10200.0,97.64,97.97,97.64,97.97,10200.0
2005-07-26 11:00:00,97.98,97.98,97.88,97.88,26300.0,97.98,97.98,97.88,97.88,26300.0
2005-07-26 11:10:00,97.89,97.89,97.75,97.77,5800.0,97.89,97.89,97.75,97.77,5800.0
2005-07-26 11:20:00,97.76,97.79,97.71,97.77,7100.0,97.76,97.79,97.71,97.77,7100.0
2005-07-26 11:30:00,97.78,97.79,97.67,97.77,10700.0,97.78,97.79,97.67,97.77,10700.0
2005-07-26 11:40:00,97.78,97.81,97.7,97.72,5600.0,97.78,97.81,97.7,97.72,5600.0
2005-07-26 11:50:00,97.73,97.73,97.55,97.63,6600.0,97.73,97.73,97.55,97.63,6600.0
2005-07-26 12:00:00,97.63,97.64,97.46,97.47,4800.0,97.63,97.64,97.46,97.47,4800.0
2005-07-26 12:10:00,97.51,97.53,97.47,97.52,7100.0,97.51,97.53,97.47,97.52,7100.0
2005-07-26 12:20:00,97.53,97.53,97.41,97.42,7000.0,97.53,97.53,97.41,97.42,7000.0
2005-07-26 12:30:00,97.35,97.49,97.32,97.49,3800.0,97.35,97.49,97.32,97.49,3800.0
2005-07-26 12:40:00,97.49,97.62,97.49,97.6,7100.0,97.49,97.62,97.49,97.6,7100.0
2005-07-26 12:50:00,97.59,97.6,97.58,97.58,3500.0,97.59,97.6,97.58,97.58,3500.0
2005-07-26 13:00:00,97.58,97.6,97.56,97.57,7100.0,97.58,97.6,97.56,97.57,7100.0
2005-07-26 13:10:00,97.57,97.58,97.43,97.51,15300.0,97.57,97.58,97.43,97.51,15300.0
2005-07-26 13:20:00,97.51,97.51,97.49,97.49,2900.0,97.51,97.51,97.49,97.49,2900.0
2005-07-26 13:30:00,97.49,97.58,97.49,97.58,8600.0,97.49,97.58,97.49,97.58,8600.0
2005-07-26 13:40:00,97.59,97.74,97.59,97.66,9900.0,97.59,97.74,97.59,97.66,9900.0
2005-07-26 13:50:00,97.66,97.81,97.66,97.8,10400.0,97.66,97.81,97.66,97.8,10400.0
2005-07-26 14:00:00,97.8,97.81,97.74,97.74,11600.0,97.8,97.81,97.74,97.74,11600.0
2005-07-26 14:10:00,97.74,97.84,97.74,97.84,14800.0,97.74,97.84,97.74,97.84,14800.0
2005-07-26 14:20:00,97.84,97.88,97.81,97.83,8400.0,97.84,97.88,97.81,97.83,8400.0
2005-07-26 14:30:00,97.82,97.83,97.79,97.83,5100.0,97.82,97.83,97.79,97.83,5100.0
2005-07-26 14:40:00,97.85,97.87,97.85,97.86,8200.0,97.85,97.87,97.85,97.86,8200.0
2005-07-26 14:50:00,97.88,97.91,97.84,97.91,19000.0,97.88,97.91,97.84,97.91,19000.0
2005-07-26 15:00:00,97.91,97.91,97.75,97.75,13300.0,97.91,97.91,97.75,97.75,13300.0
2005-07-26 15:10:00,97.78,97.82,97.75,97.78,12800.0,97.78,97.82,97.75,97.78,12800.0
2005-07-26 15:20:00,97.79,97.82,97.77,97.77,14400.0,97.79,97.82,97.77,97.77,14400.0
2005-07-26 15:30:00,97.77,97.8,97.65,97.65,17000.0,97.77,97.8,97.65,97.65,17000.0
2005-07-26 15:40:00,97.66,97.66,97.59,97.6,22300.0,97.66,97.66,97.59,97.6,22300.0
2005-07-26 15:50:00,97.6,97.61,97.53,97.61,37000.0,97.6,97.61,97.53,97.61,37000.0
2005-07-27 09:30:00,97.7,97.84,97.4,97.4,18100.0,97.7,97.84,97.4,97.4,18100.0
2005-07-27 09:40:00,97.42,97.6,97.31,97.4,10000.0,97.42,97.6,97.31,97.4,10000.0
2005-07-27 09:50:00,97.37,97.58,97.37,97.41,6600.0,97.37,97.58,97.37,97.41,6600.0
2005-07-27 10:00:00,97.46,97.58,97.41,97.56,11400.0,97.46,97.58,97.41,97.56,11400.0
2005-07-27 10:10:00,97.56,97.62,97.45,97.45,9500.0,97.56,97.62,97.45,97.45,9500.0
2005-07-27 10:20:00,97.46,97.53,97.44,97.47,6800.0,97.46,97.53,97.44,97.47,6800.0
2005-07-27 10:30:00,97.47,97.57,97.47,97.56,6400.0,97.47,97.57,97.47,97.56,6400.0
2005-07-27 10:40:00,97.55,97.55,97.18,97.2,8900.0,97.55,97.55,97.18,97.2,8900.0
2005-07-27 10:50:00,97.2,97.29,97.18,97.29,6600.0,97.2,97.29,97.18,97.29,6600.0
2005-07-27 11:00:00,97.29,97.38,97.26,97.37,8000.0,97.29,97.38,97.26,97.37,8000.0
2005-07-27 11:10:00,97.36,97.38,97.27,97.29,11600.0,97.36,97.38,97.27,97.29,11600.0
2005-07-27 11:20:00,97.3,97.33,97.12,97.13,10300.0,97.3,97.33,97.12,97.13,10300.0
2005-07-27 11:30:00,97.13,97.49,97.13,97.47,7500.0,97.13,97.49,97.13,97.47,7500.0
2005-07-27 11:40:00,97.48,97.49,97.34,97.34,5000.0,97.48,97.49,97.34,97.34,5000.0
2005-07-27 11:50:00,97.33,97.33,97.24,97.28,1400.0,97.33,97.33,97.24,97.28,1400.0
2005-07-27 12:00:00,97.31,97.52,97.31,97.49,6800.0,97.31,97.52,97.31,97.49,6800.0
2005-07-27 12:10:00,97.47,97.51,97.43,97.5,3600.0,97.47,97.51,97.43,97.5,3600.0
2005-07-27 12:20:00,97.47,97.48,97.39,97.4,3500.0,97.47,97.48,97.39,97.4,3500.0
2005-07-27 12:30:00,97.37,97.38,97.23,97.24,4000.0,97.37,97.38,97.23,97.24,4000.0
2005-07-27 12:40:00,97.25,97.33,97.25,97.27,2500.0,97.25,97.33,97.25,97.27,2500.0
2005-07-27 12:50:00,97.29,97.35,97.28,97.28,4800.0,97.29,97.35,97.28,97.28,4800.0
2005-07-27 13:00:00,97.28,97.34,97.28,97.28,4400.0,97.28,97.34,97.28,97.28,4400.0
2005-07-27 13:10:00,97.32,97.36,97.32,97.36,2900.0,97.32,97.36,97.32,97.36,2900.0
2005-07-27 13:20:00,97.37,97.39,97.28,97.3,4700.0,97.37,97.39,97.28,97.3,4700.0
2005-07-27 13:30:00,97.3,97.3,97.21,97.22,9400.0,97.3,97.3,97.21,97.22,9400.0
2005-07-27 13:40:00,97.25,97.28,97.23,97.26,11200.0,97.25,97.28,97.23,97.26,11200.0
2005-07-27 13:50:00,97.28,97.29,97.23,97.24,5300.0,97.28,97.29,97.23,97.24,5300.0
2005-07-27 14:00:00,97.25,97.26,97.2,97.26,12700.0,97.25,97.26,97.2,97.26,12700.0
2005-07-27 14:10:00,97.27,97.45,97.27,97.32,5900.0,97.27,97.45,97.27,97.32,5900.0
2005-07-27 14:20:00,97.39,97.4,97.25,97.26,20500.0,97.39,97.4,97.25,97.26,20500.0
2005-07-27 14:30:00,97.26,97.26,97.21,97.25,26000.0,97.26,97.26,97.21,97.25,26000.0
2005-07-27 14:40:00,97.25,97.37,97.2,97.33,23300.0,97.25,97.37,97.2,97.33,23300.0
2005-07-27 14:50:00,97.38,97.62,97.38,97.6,15800.0,97.38,97.62,97.38,97.6,15800.0
2005-07-27 15:00:00,97.6,97.69,97.57,97.68,15400.0,97.6,97.69,97.57,97.68,15400.0
2005-07-27 15:10:00,97.7,97.7,97.6,97.67,17000.0,97.7,97.7,97.6,97.67,17000.0
2005-07-27 15:20:00,97.64,97.87,97.63,97.83,15300.0,97.64,97.87,97.63,97.83,15300.0
2005-07-27 15:30:00,97.84,97.84,97.59,97.74,25000.0,97.84,97.84,97.59,97.74,25000.0
2005-07-27 15:40:00,97.77,97.78,97.74,97.78,17400.0,97.77,97.78,97.74,97.78,17400.0
2005-07-27 15:50:00,97.77,97.8,97.75,97.8,33700.0,97.77,97.8,97.75,97.8,33700.0
2005-07-28 09:30:00,97.95,98.09,97.83,97.97,11500.0,97.95,98.09,97.83,97.97,11500.0
2005-07-28 09:40:00,97.97,98.24,97.84,97.94,40100.0,97.97,98.24,97.84,97.94,40100.0
2005-07-28 09:50:00,97.94,98.23,97.94,98.2,10800.0,97.94,98.23,97.94,98.2,10800.0
2005-07-28 10:00:00,98.23,98.25,98.01,98.01,10200.0,98.23,98.25,98.01,98.01,10200.0
2005-07-28 10:10:00,98.08,98.08,97.99,98.01,6400.0,98.08,98.08,97.99,98.01,6400.0
2005-07-28 10:20:00,98.01,98.16,97.95,98.16,8400.0,98.01,98.16,97.95,98.16,8400.0
2005-07-28 10:30:00,98.18,98.35,98.14,98.35,10000.0,98.18,98.35,98.14,98.35,10000.0
2005-07-28 10:40:00,98.35,98.4,98.3,98.3,8100.0,98.35,98.4,98.3,98.3,8100.0
2005-07-28 10:50:00,98.31,98.56,98.31,98.53,8900.0,98.31,98.56,98.31,98.53,8900.0
2005-07-28 11:00:00,98.52,98.61,98.47,98.61,11100.0,98.52,98.61,98.47,98.61,11100.0
2005-07-28 11:10:00,98.57,98.62,98.46,98.61,13500.0,98.57,98.62,98.46,98.61,13500.0
2005-07-28 11:20:00,98.61,98.67,98.59,98.65,5300.0,98.61,98.67,98.59,98.65,5300.0
2005-07-28 11:30:00,98.65,98.69,98.53,98.54,8900.0,98.65,98.69,98.53,98.54,8900.0
2005-07-28 11:40:00,98.6,98.79,98.6,98.75,8500.0,98.6,98.79,98.6,98.75,8500.0
2005-07-28 11:50:00,98.75,98.8,98.72,98.8,4900.0,98.75,98.8,98.72,98.8,4900.0
2005-07-28 12:00:00,98.86,98.93,98.83,98.9,5200.0,98.86,98.93,98.83,98.9,5200.0
2005-07-28 12:10:00,98.9,98.97,98.86,98.95,6400.0,98.9,98.97,98.86,98.95,6400.0
2005-07-28 12:20:00,98.96,99.0,98.86,98.87,5300.0,98.96,99.0,98.86,98.87,5300.0
2005-07-28 12:30:00,98.85,99.01,98.85,98.99,4700.0,98.85,99.01,98.85,98.99,4700.0
2005-07-28 12:40:00,99.0,99.09,98.96,98.97,6700.0,99.0,99.09,98.96,98.97,6700.0
2005-07-28 12:50:00,98.97,98.97,98.94,98.95,2200.0,98.97,98.97,98.94,98.95,2200.0
2005-07-28 13:00:00,98.94,99.04,98.9,99.0,9400.0,98.94,99.04,98.9,99.0,9400.0
2005-07-28 13:10:00,99.04,99.04,98.97,99.01,8900.0,99.04,99.04,98.97,99.01,8900.0
2005-07-28 13:20:00,99.0,99.2,99.0,99.2,5900.0,99.0,99.2,99.0,99.2,5900.0
2005-07-28 13:30:00,99.2,99.5,99.17,99.44,16500.0,99.2,99.5,99.17,99.44,16500.0
2005-07-28 13:40:00,99.42,99.5,99.39,99.45,8600.0,99.42,99.5,99.39,99.45,8600.0
2005-07-28 13:50:00,99.44,99.49,99.41,99.47,10300.0,99.44,99.49,99.41,99.47,10300.0
2005-07-28 14:00:00,99.46,99.62,99.44,99.57,18900.0,99.46,99.62,99.44,99.57,18900.0
2005-07-28 14:10:00,99.63,99.63,99.44,99.49,14200.0,99.63,99.63,99.44,99.49,14200.0
2005-07-28 14:20:00,99.45,99.67,99.44,99.62,10800.0,99.45,99.67,99.44,99.62,10800.0
2005-07-28 14:30:00,99.6,99.62,99.53,99.56,23300.0,99.6,99.62,99.53,99.56,23300.0
2005-07-28 14:40:00,99.57,99.57,99.45,99.45,7000.0,99.57,99.57,99.45,99.45,7000.0
2005-07-28 14:50:00,99.43,99.57,99.37,99.5,13100.0,99.43,99.57,99.37,99.5,13100.0
2005-07-28 15:00:00,99.43,99.45,99.32,99.43,7400.0,99.43,99.45,99.32,99.43,7400.0
2005-07-28 15:10:00,99.44,99.59,99.42,99.57,8400.0,99.44,99.59,99.42,99.57,8400.0
2005-07-28 15:20:00,99.57,99.87,99.44,99.84,34300.0,99.57,99.87,99.44,99.84,34300.0
2005-07-28 15:30:00,99.84,99.85,99.46,99.46,57400.0,99.84,99.85,99.46,99.46,57400.0
2005-07-28 15:40:00,99.47,99.52,99.45,99.45,26800.0,99.47,99.52,99.45,99.45,26800.0
2005-07-28 15:50:00,99.46,99.6,99.4,99.42,65000.0,99.46,99.6,99.4,99.42,65000.0
2005-07-29 09:30:00,99.56,99.56,98.91,98.95,11800.0,99.56,99.56,98.91,98.95,11800.0
2005-07-29 09:40:00,99.0,99.03,98.7,98.85,14400.0,99.0,99.03,98.7,98.85,14400.0
2005-07-29 09:50:00,98.8,98.96,98.67,98.95,7200.0,98.8,98.96,98.67,98.95,7200.0
2005-07-29 10:00:00,98.95,99.09,98.9,98.96,6600.0,98.95,99.09,98.9,98.96,6600.0
2005-07-29 10:10:00,99.0,99.05,98.47,98.47,8700.0,99.0,99.05,98.47,98.47,8700.0
2005-07-29 10:20:00,98.4,98.5,98.37,98.43,12100.0,98.4,98.5,98.37,98.43,12100.0
2005-07-29 10:30:00,98.44,98.44,98.26,98.34,10100.0,98.44,98.44,98.26,98.34,10100.0
2005-07-29 10:40:00,98.34,98.34,98.19,98.24,3900.0,98.34,98.34,98.19,98.24,3900.0
2005-07-29 10:50:00,98.24,98.24,98.15,98.15,6100.0,98.24,98.24,98.15,98.15,6100.0
2005-07-29 11:00:00,98.12,98.12,97.97,98.05,14500.0,98.12,98.12,97.97,98.05,14500.0
2005-07-29 11:10:00,98.07,98.24,98.06,98.23,10400.0,98.07,98.24,98.06,98.23,10400.0
2005-07-29 11:20:00,98.22,98.26,98.2,98.2,4200.0,98.22,98.26,98.2,98.2,4200.0
2005-07-29 11:30:00,98.18,98.27,98.17,98.17,6100.0,98.18,98.27,98.17,98.17,6100.0
2005-07-29 11:40:00,98.1,98.16,97.73,97.85,11900.0,98.1,98.16,97.73,97.85,11900.0
2005-07-29 11:50:00,97.85,97.88,97.84,97.84,4100.0,97.85,97.88,97.84,97.84,4100.0
2005-07-29 12:00:00,97.81,97.84,97.72,97.72,4600.0,97.81,97.84,97.72,97.72,4600.0
2005-07-29 12:10:00,97.71,97.71,97.55,97.6,11000.0,97.71,97.71,97.55,97.6,11000.0
2005-07-29 12:20:00,97.61,97.61,97.51,97.51,8900.0,97.61,97.61,97.51,97.51,8900.0
2005-07-29 12:30:00,97.51,97.68,97.47,97.68,9600.0,97.51,97.68,97.47,97.68,9600.0
2005-07-29 12:40:00,97.71,97.77,97.69,97.72,7900.0,97.71,97.77,97.69,97.72,7900.0
2005-07-29 12:50:00,97.71,97.71,97.55,97.6,8400.0,97.71,97.71,97.55,97.6,8400.0
2005-07-29 13:00:00,97.61,97.67,97.61,97.66,1800.0,97.61,97.67,97.61,97.66,1800.0
2005-07-29 13:10:00,97.66,97.7,97.63,97.65,6600.0,97.66,97.7,97.63,97.65,6600.0
2005-07-29 13:20:00,97.66,97.67,97.59,97.61,8800.0,97.66,97.67,97.59,97.61,8800.0
2005-07-29 13:30:00,97.6,97.65,97.58,97.6,6900.0,97.6,97.65,97.58,97.6,6900.0
2005-07-29 13:40:00,97.58,97.6,97.52,97.6,3400.0,97.58,97.6,97.52,97.6,3400.0
2005-07-29 13:50:00,97.6,97.66,97.51,97.52,8000.0,97.6,97.66,97.51,97.52,8000.0
2005-07-29 14:00:00,97.52,97.52,97.4,97.45,12900.0,97.52,97.52,97.4,97.45,12900.0
2005-07-29 14:10:00,97.45,97.52,97.42,97.48,18100.0,97.45,97.52,97.42,97.48,18100.0
2005-07-29 14:20:00,97.48,97.69,97.47,97.66,21900.0,97.48,97.69,97.47,97.66,21900.0
2005-07-29 14:30:00,97.66,97.83,97.66,97.73,40000.0,97.66,97.83,97.66,97.73,40000.0
2005-07-29 14:40:00,97.73,97.8,97.7,97.71,18000.0,97.73,97.8,97.7,97.71,18000.0
2005-07-29 14:50:00,97.71,97.73,97.69,97.69,6900.0,97.71,97.73,97.69,97.69,6900.0
2005-07-29 15:00:00,97.69,97.69,97.6,97.61,22600.0,97.69,97.69,97.6,97.61,22600.0
2005-07-29 15:10:00,97.61,97.62,97.46,97.46,6600.0,97.61,97.62,97.46,97.46,6600.0
2005-07-29 15:20:00,97.47,97.59,97.43,97.54,35800.0,97.47,97.59,97.43,97.54,35800.0
2005-07-29 15:30:00,97.54,97.65,97.45,97.61,21100.0,97.54,97.65,97.45,97.61,21100.0
2005-07-29 15:40:00,97.61,97.61,97.34,97.49,13600.0,97.61,97.61,97.34,97.49,13600.0
2005-07-29 15:50:00,97.48,97.49,97.25,97.41,38900.0,97.48,97.49,97.25,97.41,38900.0
2005-08-01 09:30:00,97.65,97.82,97.65,97.82,8200.0,97.65,97.82,97.65,97.82,8200.0
2005-08-01 09:40:00,97.9,98.23,97.9,98.2,36200.0,97.9,98.23,97.9,98.2,36200.0
2005-08-01 09:50:00,98.29,99.05,98.2,98.93,26400.0,98.29,99.05,98.2,98.93,26400.0
2005-08-01 10:00:00,98.9,98.9,97.85,97.92,38400.0,98.9,98.9,97.85,97.92,38400.0
2005-08-01 10:10:00,97.9,98.15,97.89,98.13,13800.0,97.9,98.15,97.89,98.13,13800.0
2005-08-01 10:20:00,98.13,98.14,98.01,98.07,9000.0,98.13,98.14,98.01,98.07,9000.0
2005-08-01 10:30:00,98.08,98.13,97.95,97.95,14300.0,98.08,98.13,97.95,97.95,14300.0
2005-08-01 10:40:00,97.91,97.92,97.72,97.77,7600.0,97.91,97.92,97.72,97.77,7600.0
2005-08-01 10:50:00,97.77,97.77,97.67,97.73,5400.0,97.77,97.77,97.67,97.73,5400.0
2005-08-01 11:00:00,97.74,97.82,97.7,97.78,7300.0,97.74,97.82,97.7,97.78,7300.0
2005-08-01 11:10:00,97.82,97.95,97.82,97.87,6100.0,97.82,97.95,97.82,97.87,6100.0
2005-08-01 11:20:00,97.87,97.88,97.85,97.88,6000.0,97.87,97.88,97.85,97.88,6000.0
2005-08-01 11:30:00,97.88,97.93,97.88,97.91,14400.0,97.88,97.93,97.88,97.91,14400.0
2005-08-01 11:40:00,97.9,97.9,97.88,97.9,2300.0,97.9,97.9,97.88,97.9,2300.0
2005-08-01 11:50:00,97.89,97.95,97.89,97.91,2500.0,97.89,97.95,97.89,97.91,2500.0
2005-08-01 12:00:00,97.91,98.0,97.9,98.0,9800.0,97.91,98.0,97.9,98.0,9800.0
2005-08-01 12:10:00,98.0,98.01,97.97,98.0,2600.0,98.0,98.01,97.97,98.0,2600.0
2005-08-01 12:20:00,98.0,98.0,97.88,97.9,7400.0,98.0,98.0,97.88,97.9,7400.0
2005-08-01 12:30:00,97.89,97.95,97.89,97.95,6700.0,97.89,97.95,97.89,97.95,6700.0
2005-08-01 12:40:00,97.95,97.98,97.85,97.85,4900.0,97.95,97.98,97.85,97.85,4900.0
2005-08-01 12:50:00,97.85,97.9,97.84,97.86,19600.0,97.85,97.9,97.84,97.86,19600.0
2005-08-01 13:00:00,97.88,97.91,97.83,97.83,8300.0,97.88,97.91,97.83,97.83,8300.0
2005-08-01 13:10:00,97.84,97.88,97.78,97.79,5400.0,97.84,97.88,97.78,97.79,5400.0
2005-08-01 13:20:00,97.79,97.79,97.72,97.73,14500.0,97.79,97.79,97.72,97.73,14500.0
2005-08-01 13:30:00,97.73,97.74,97.64,97.64,14200.0,97.73,97.74,97.64,97.64,14200.0
2005-08-01 13:40:00,97.65,97.68,97.63,97.68,8800.0,97.65,97.68,97.63,97.68,8800.0
2005-08-01 13:50:00,97.69,97.72,97.66,97.69,4900.0,97.69,97.72,97.66,97.69,4900.0
2005-08-01 14:00:00,97.69,97.81,97.69,97.79,7100.0,97.69,97.81,97.69,97.79,7100.0
2005-08-01 14:10:00,97.8,97.92,97.8,97.85,13700.0,97.8,97.92,97.8,97.85,13700.0
2005-08-01 14:20:00,97.86,98.0,97.86,97.96,5900.0,97.86,98.0,97.86,97.96,5900.0
2005-08-01 14:30:00,98.01,98.07,97.98,98.04,5600.0,98.01,98.07,97.98,98.04,5600.0
2005-08-01 14:40:00,98.06,98.08,98.05,98.06,6800.0,98.06,98.08,98.05,98.06,6800.0
2005-08-01 14:50:00,98.07,98.07,97.94,97.94,1200.0,98.07,98.07,97.94,97.94,1200.0
2005-08-01 15:00:00,97.97,98.07,97.97,98.06,6200.0,97.97,98.07,97.97,98.06,6200.0
2005-08-01 15:10:00,98.06,98.07,98.04,98.05,5700.0,98.06,98.07,98.04,98.05,5700.0
2005-08-01 15:20:00,98.06,98.08,98.01,98.01,22600.0,98.06,98.08,98.01,98.01,22600.0
2005-08-01 15:30:00,98.01,98.02,97.89,97.95,8200.0,98.01,98.02,97.89,97.95,8200.0
2005-08-01 15:40:00,97.96,98.02,97.95,97.95,11700.0,97.96,98.02,97.95,97.95,11700.0
2005-08-01 15:50:00,97.95,97.96,97.86,97.86,10700.0,97.95,97.96,97.86,97.86,10700.0
2005-08-02 09:30:00,97.89,97.89,97.4,97.52,13100.0,97.89,97.89,97.4,97.52,13100.0
2005-08-02 09:40:00,97.52,97.8,97.52,97.76,5200.0,97.52,97.8,97.52,97.76,5200.0
2005-08-02 09:50:00,97.71,97.86,97.67,97.85,5400.0,97.71,97.86,97.67,97.85,5400.0
2005-08-02 10:00:00,97.86,98.19,97.82,98.17,10600.0,97.86,98.19,97.82,98.17,10600.0
2005-08-02 10:10:00,98.18,98.4,98.14,98.4,6200.0,98.18,98.4,98.14,98.4,6200.0
2005-08-02 10:20:00,98.42,98.69,98.4,98.55,10200.0,98.42,98.69,98.4,98.55,10200.0
2005-08-02 10:30:00,98.55,98.77,98.47,98.77,5700.0,98.55,98.77,98.47,98.77,5700.0
2005-08-02 10:40:00,98.79,98.9,98.76,98.78,8100.0,98.79,98.9,98.76,98.78,8100.0
2005-08-02 10:50:00,98.76,98.76,98.62,98.68,7900.0,98.76,98.76,98.62,98.68,7900.0
2005-08-02 11:00:00,98.68,98.69,98.61,98.64,7300.0,98.68,98.69,98.61,98.64,7300.0
2005-08-02 11:10:00,98.63,98.66,98.51,98.64,9700.0,98.63,98.66,98.51,98.64,9700.0
2005-08-02 11:20:00,98.64,98.71,98.57,98.62,5700.0,98.64,98.71,98.57,98.62,5700.0
2005-08-02 11:30:00,98.58,98.65,98.54,98.62,7200.0,98.58,98.65,98.54,98.62,7200.0
2005-08-02 11:40:00,98.63,98.73,98.55,98.55,3600.0,98.63,98.73,98.55,98.55,3600.0
2005-08-02 11:50:00,98.54,98.69,98.54,98.6,4800.0,98.54,98.69,98.54,98.6,4800.0
2005-08-02 12:00:00,98.6,98.68,98.57,98.66,10100.0,98.6,98.68,98.57,98.66,10100.0
2005-08-02 12:10:00,98.67,98.78,98.67,98.78,7000.0,98.67,98.78,98.67,98.78,7000.0
2005-08-02 12:20:00,98.8,98.88,98.8,98.84,7100.0,98.8,98.88,98.8,98.84,7100.0
2005-08-02 12:30:00,98.83,98.83,98.73,98.73,6100.0,98.83,98.83,98.73,98.73,6100.0
2005-08-02 12:40:00,98.73,98.73,98.66,98.72,5000.0,98.73,98.73,98.66,98.72,5000.0
2005-08-02 12:50:00,98.71,98.74,98.65,98.73,3400.0,98.71,98.74,98.65,98.73,3400.0
2005-08-02 13:00:00,98.73,98.73,98.64,98.73,5900.0,98.73,98.73,98.64,98.73,5900.0
2005-08-02 13:10:00,98.73,98.82,98.65,98.82,6100.0,98.73,98.82,98.65,98.82,6100.0
2005-08-02 13:20:00,98.82,98.93,98.82,98.9,8400.0,98.82,98.93,98.82,98.9,8400.0
2005-08-02 13:30:00,98.9,98.9,98.75,98.75,3100.0,98.9,98.9,98.75,98.75,3100.0
2005-08-02 13:40:00,98.77,98.77,98.66,98.66,4500.0,98.77,98.77,98.66,98.66,4500.0
2005-08-02 13:50:00,98.63,98.64,98.54,98.54,6000.0,98.63,98.64,98.54,98.54,6000.0
2005-08-02 14:00:00,98.54,98.75,98.54,98.64,9200.0,98.54,98.75,98.54,98.64,9200.0
2005-08-02 14:10:00,98.63,98.74,98.59,98.67,5200.0,98.63,98.74,98.59,98.67,5200.0
2005-08-02 14:20:00,98.65,98.66,98.56,98.56,5000.0,98.65,98.66,98.56,98.56,5000.0
2005-08-02 14:30:00,98.55,98.66,98.44,98.64,12900.0,98.55,98.66,98.44,98.64,12900.0
2005-08-02 14:40:00,98.63,98.73,98.63,98.7,9000.0,98.63,98.73,98.63,98.7,9000.0
2005-08-02 14:50:00,98.71,98.82,98.71,98.78,14900.0,98.71,98.82,98.71,98.78,14900.0
2005-08-02 15:00:00,98.78,98.79,98.67,98.75,19700.0,98.78,98.79,98.67,98.75,19700.0
2005-08-02 15:10:00,98.75,98.75,98.67,98.68,16300.0,98.75,98.75,98.67,98.68,16300.0
2005-08-02 15:20:00,98.68,98.68,98.59,98.6,8600.0,98.68,98.68,98.59,98.6,8600.0
2005-08-02 15:30:00,98.61,98.68,98.49,98.49,17500.0,98.61,98.68,98.49,98.49,17500.0
2005-08-02 15:40:00,98.5,98.82,98.49,98.78,18400.0,98.5,98.82,98.49,98.78,18400.0
2005-08-02 15:50:00,98.78,98.79,98.66,98.75,22900.0,98.78,98.79,98.66,98.75,22900.0
2005-08-03 09:30:00,101.0,101.29,100.8,101.2,162400.0,101.0,101.29,100.8,101.2,162400.0
2005-08-03 09:40:00,101.32,101.72,101.16,101.63,159100.0,101.32,101.72,101.16,101.63,159100.0
2005-08-03 09:50:00,101.69,103.6,101.69,103.55,210700.0,101.69,103.6,101.69,103.55,210700.0
2005-08-03 10:00:00,103.55,103.55,102.43,102.93,140500.0,103.55,103.55,102.43,102.93,140500.0
2005-08-03 10:10:00,103.0,103.06,102.74,102.9,77300.0,103.0,103.06,102.74,102.9,77300.0
2005-08-03 10:20:00,102.88,103.03,102.55,102.64,146800.0,102.88,103.03,102.55,102.64,146800.0
2005-08-03 10:30:00,102.6,102.6,102.25,102.26,102600.0,102.6,102.6,102.25,102.26,102600.0
2005-08-03 10:40:00,102.27,102.36,101.97,102.17,66800.0,102.27,102.36,101.97,102.17,66800.0
2005-08-03 10:50:00,102.2,102.88,102.18,102.71,62400.0,102.2,102.88,102.18,102.71,62400.0
2005-08-03 11:00:00,102.64,102.68,102.5,102.6,35800.0,102.64,102.68,102.5,102.6,35800.0
2005-08-03 11:10:00,102.6,102.6,102.4,102.4,22100.0,102.6,102.6,102.4,102.4,22100.0
2005-08-03 11:20:00,102.37,102.4,102.26,102.26,21200.0,102.37,102.4,102.26,102.26,21200.0
2005-08-03 11:30:00,102.27,102.43,102.18,102.3,57200.0,102.27,102.43,102.18,102.3,57200.0
2005-08-03 11:40:00,102.29,102.46,102.26,102.4,34000.0,102.29,102.46,102.26,102.4,34000.0
2005-08-03 11:50:00,102.41,102.67,102.32,102.64,37900.0,102.41,102.67,102.32,102.64,37900.0
2005-08-03 12:00:00,102.64,102.69,102.58,102.69,16600.0,102.64,102.69,102.58,102.69,16600.0
2005-08-03 12:10:00,102.7,102.7,102.33,102.41,26400.0,102.7,102.7,102.33,102.41,26400.0
2005-08-03 12:20:00,102.41,102.6,102.37,102.56,26300.0,102.41,102.6,102.37,102.56,26300.0
2005-08-03 12:30:00,102.55,102.87,102.53,102.87,29400.0,102.55,102.87,102.53,102.87,29400.0
2005-08-03 12:40:00,102.86,102.87,102.83,102.87,21200.0,102.86,102.87,102.83,102.87,21200.0
2005-08-03 12:50:00,102.87,103.0,102.87,102.93,25100.0,102.87,103.0,102.87,102.93,25100.0
2005-08-03 13:00:00,102.94,102.94,102.91,102.91,8000.0,102.94,102.94,102.91,102.91,8000.0
2005-08-03 13:10:00,102.91,102.96,102.88,102.94,7300.0,102.91,102.96,102.88,102.94,7300.0
2005-08-03 13:20:00,102.94,103.1,102.94,103.1,20500.0,102.94,103.1,102.94,103.1,20500.0
2005-08-03 13:30:00,103.1,103.15,103.09,103.15,12300.0,103.1,103.15,103.09,103.15,12300.0
2005-08-03 13:40:00,103.14,103.16,102.93,103.11,42800.0,103.14,103.16,102.93,103.11,42800.0
2005-08-03 13:50:00,103.1,103.35,103.1,103.35,29100.0,103.1,103.35,103.1,103.35,29100.0
2005-08-03 14:00:00,103.35,103.48,103.33,103.39,19900.0,103.35,103.48,103.33,103.39,19900.0
2005-08-03 14:10:00,103.38,103.72,103.35,103.7,42600.0,103.38,103.72,103.35,103.7,42600.0
2005-08-03 14:20:00,103.7,103.7,103.41,103.43,39900.0,103.7,103.7,103.41,103.43,39900.0
2005-08-03 14:30:00,103.45,103.46,103.32,103.42,26100.0,103.45,103.46,103.32,103.42,26100.0
2005-08-03 14:40:00,103.45,103.52,103.19,103.24,29600.0,103.45,103.52,103.19,103.24,29600.0
2005-08-03 14:50:00,103.24,103.44,103.17,103.44,19400.0,103.24,103.44,103.17,103.44,19400.0
2005-08-03 15:00:00,103.43,103.65,103.16,103.2,50500.0,103.43,103.65,103.16,103.2,50500.0
2005-08-03 15:10:00,103.06,103.36,103.0,103.36,59500.0,103.06,103.36,103.0,103.36,59500.0
2005-08-03 15:20:00,103.36,103.58,103.36,103.52,32300.0,103.36,103.58,103.36,103.52,32300.0
2005-08-03 15:30:00,103.52,103.57,103.49,103.57,60400.0,103.52,103.57,103.49,103.57,60400.0
2005-08-03 15:40:00,103.63,103.86,103.59,103.79,91000.0,103.63,103.86,103.59,103.79,91000.0
2005-08-03 15:50:00,103.79,103.94,103.78,103.81,101800.0,103.79,103.94,103.78,103.81,101800.0
2005-08-04 09:30:00,103.2,103.45,102.44,102.51,50300.0,103.2,103.45,102.44,102.51,50300.0
2005-08-04 09:40:00,102.51,102.85,102.06,102.4,38600.0,102.51,102.85,102.06,102.4,38600.0
2005-08-04 09:50:00,102.36,102.36,101.73,101.85,31600.0,102.36,102.36,101.73,101.85,31600.0
2005-08-04 10:00:00,101.87,101.87,101.64,101.66,45400.0,101.87,101.87,101.64,101.66,45400.0
2005-08-04 10:10:00,101.66,102.18,101.63,102.04,59500.0,101.66,102.18,101.63,102.04,59500.0
2005-08-04 10:20:00,102.04,102.37,102.0,102.25,21400.0,102.04,102.37,102.0,102.25,21400.0
2005-08-04 10:30:00,102.26,102.33,101.9,102.03,30600.0,102.26,102.33,101.9,102.03,30600.0
2005-08-04 10:40:00,102.04,102.18,102.0,102.05,27600.0,102.04,102.18,102.0,102.05,27600.0
2005-08-04 10:50:00,102.05,102.05,101.83,101.96,29200.0,102.05,102.05,101.83,101.96,29200.0
2005-08-04 11:00:00,101.97,102.05,101.87,102.02,33100.0,101.97,102.05,101.87,102.02,33100.0
2005-08-04 11:10:00,102.02,102.16,102.0,102.12,17200.0,102.02,102.16,102.0,102.12,17200.0
2005-08-04 11:20:00,102.12,102.18,101.94,101.97,20400.0,102.12,102.18,101.94,101.97,20400.0
2005-08-04 11:30:00,101.96,101.96,101.53,101.62,28500.0,101.96,101.96,101.53,101.62,28500.0
2005-08-04 11:40:00,101.66,101.69,101.52,101.54,11800.0,101.66,101.69,101.52,101.54,11800.0
2005-08-04 11:50:00,101.53,101.65,101.52,101.56,18600.0,101.53,101.65,101.52,101.56,18600.0
2005-08-04 12:00:00,101.54,101.73,101.53,101.68,14900.0,101.54,101.73,101.53,101.68,14900.0
2005-08-04 12:10:00,101.67,101.73,101.66,101.73,7700.0,101.67,101.73,101.66,101.73,7700.0
2005-08-04 12:20:00,101.73,101.82,101.53,101.6,18700.0,101.73,101.82,101.53,101.6,18700.0
2005-08-04 12:30:00,101.57,101.67,101.52,101.67,12700.0,101.57,101.67,101.52,101.67,12700.0
2005-08-04 12:40:00,101.67,101.69,101.63,101.66,7000.0,101.67,101.69,101.63,101.66,7000.0
2005-08-04 12:50:00,101.66,101.73,101.63,101.68,7400.0,101.66,101.73,101.63,101.68,7400.0
2005-08-04 13:00:00,101.69,101.73,101.52,101.53,11900.0,101.69,101.73,101.52,101.53,11900.0
2005-08-04 13:10:00,101.48,101.48,101.4,101.43,12100.0,101.48,101.48,101.4,101.43,12100.0
2005-08-04 13:20:00,101.44,101.63,101.44,101.59,14800.0,101.44,101.63,101.44,101.59,14800.0
2005-08-04 13:30:00,101.6,101.69,101.53,101.69,11400.0,101.6,101.69,101.53,101.69,11400.0
2005-08-04 13:40:00,101.69,101.82,101.69,101.8,14200.0,101.69,101.82,101.69,101.8,14200.0
2005-08-04 13:50:00,101.81,101.94,101.81,101.94,11100.0,101.81,101.94,101.81,101.94,11100.0
2005-08-04 14:00:00,101.97,102.04,101.87,101.9,21100.0,101.97,102.04,101.87,101.9,21100.0
2005-08-04 14:10:00,101.9,101.9,101.71,101.71,15700.0,101.9,101.9,101.71,101.71,15700.0
2005-08-04 14:20:00,101.72,102.01,101.7,101.88,29200.0,101.72,102.01,101.7,101.88,29200.0
2005-08-04 14:30:00,101.87,101.87,101.81,101.82,15700.0,101.87,101.87,101.81,101.82,15700.0
2005-08-04 14:40:00,101.82,101.88,101.78,101.78,25000.0,101.82,101.88,101.78,101.78,25000.0
2005-08-04 14:50:00,101.79,101.81,101.73,101.81,25500.0,101.79,101.81,101.73,101.81,25500.0
2005-08-04 15:00:00,101.81,101.81,101.75,101.8,19400.0,101.81,101.81,101.75,101.8,19400.0
2005-08-04 15:10:00,101.79,101.81,101.7,101.75,26700.0,101.79,101.81,101.7,101.75,26700.0
2005-08-04 15:20:00,101.75,102.1,101.74,102.1,24500.0,101.75,102.1,101.74,102.1,24500.0
2005-08-04 15:30:00,102.09,102.14,101.99,102.09,26300.0,102.09,102.14,101.99,102.09,26300.0
2005-08-04 15:40:00,102.09,102.11,102.01,102.02,31800.0,102.09,102.11,102.01,102.02,31800.0
2005-08-04 15:50:00,102.02,102.02,101.86,101.96,45200.0,102.02,102.02,101.86,101.96,45200.0
2005-08-05 09:30:00,102.0,102.22,101.9,101.96,10600.0,102.0,102.22,101.9,101.96,10600.0
2005-08-05 09:40:00,101.98,102.1,101.81,101.88,9500.0,101.98,102.1,101.81,101.88,9500.0
2005-08-05 09:50:00,101.87,101.95,101.32,101.32,23500.0,101.87,101.95,101.32,101.32,23500.0
2005-08-05 10:00:00,101.3,101.5,101.22,101.23,20000.0,101.3,101.5,101.22,101.23,20000.0
2005-08-05 10:10:00,101.25,101.28,101.21,101.22,13100.0,101.25,101.28,101.21,101.22,13100.0
2005-08-05 10:20:00,101.22,101.24,101.1,101.14,22000.0,101.22,101.24,101.1,101.14,22000.0
2005-08-05 10:30:00,101.1,101.22,101.08,101.1,18000.0,101.1,101.22,101.08,101.1,18000.0
2005-08-05 10:40:00,101.1,101.15,101.0,101.1,24200.0,101.1,101.15,101.0,101.1,24200.0
2005-08-05 10:50:00,101.09,101.27,101.08,101.26,4700.0,101.09,101.27,101.08,101.26,4700.0
2005-08-05 11:00:00,101.26,101.48,101.26,101.42,5100.0,101.26,101.48,101.26,101.42,5100.0
2005-08-05 11:10:00,101.33,101.36,101.13,101.23,10800.0,101.33,101.36,101.13,101.23,10800.0
2005-08-05 11:20:00,101.18,101.18,100.77,100.81,18400.0,101.18,101.18,100.77,100.81,18400.0
2005-08-05 11:30:00,100.82,100.89,100.82,100.84,5400.0,100.82,100.89,100.82,100.84,5400.0
2005-08-05 11:40:00,100.81,100.81,100.72,100.73,16500.0,100.81,100.81,100.72,100.73,16500.0
2005-08-05 11:50:00,100.73,100.76,100.65,100.69,15100.0,100.73,100.76,100.65,100.69,15100.0
2005-08-05 12:00:00,100.68,100.7,100.63,100.63,10900.0,100.68,100.7,100.63,100.63,10900.0
2005-08-05 12:10:00,100.61,100.61,100.51,100.57,17600.0,100.61,100.61,100.51,100.57,17600.0
2005-08-05 12:20:00,100.57,100.61,100.51,100.56,7200.0,100.57,100.61,100.51,100.56,7200.0
2005-08-05 12:30:00,100.51,100.54,100.41,100.41,22000.0,100.51,100.54,100.41,100.41,22000.0
2005-08-05 12:40:00,100.41,100.5,100.41,100.49,11600.0,100.41,100.5,100.41,100.49,11600.0
2005-08-05 12:50:00,100.49,100.55,100.41,100.46,13300.0,100.49,100.55,100.41,100.46,13300.0
2005-08-05 13:00:00,100.46,100.58,100.44,100.57,11200.0,100.46,100.58,100.44,100.57,11200.0
2005-08-05 13:10:00,100.58,100.88,100.58,100.82,11400.0,100.58,100.88,100.58,100.82,11400.0
2005-08-05 13:20:00,100.77,100.9,100.66,100.69,11800.0,100.77,100.9,100.66,100.69,11800.0
2005-08-05 13:30:00,100.69,100.72,100.62,100.62,6700.0,100.69,100.72,100.62,100.62,6700.0
2005-08-05 13:40:00,100.61,100.61,100.43,100.49,9300.0,100.61,100.61,100.43,100.49,9300.0
2005-08-05 13:50:00,100.63,100.63,100.46,100.49,12300.0,100.63,100.63,100.46,100.49,12300.0
2005-08-05 14:00:00,100.49,100.51,100.48,100.49,12100.0,100.49,100.51,100.48,100.49,12100.0
2005-08-05 14:10:00,100.48,100.56,100.47,100.51,12100.0,100.48,100.56,100.47,100.51,12100.0
2005-08-05 14:20:00,100.5,100.5,100.43,100.49,4400.0,100.5,100.5,100.43,100.49,4400.0
2005-08-05 14:30:00,100.49,100.55,100.44,100.49,15900.0,100.49,100.55,100.44,100.49,15900.0
2005-08-05 14:40:00,100.49,100.5,100.4,100.44,11900.0,100.49,100.5,100.4,100.44,11900.0
2005-08-05 14:50:00,100.44,100.5,100.41,100.42,3600.0,100.44,100.5,100.41,100.42,3600.0
2005-08-05 15:00:00,100.42,100.49,100.4,100.4,7100.0,100.42,100.49,100.4,100.4,7100.0
2005-08-05 15:10:00,100.41,100.5,100.4,100.48,13900.0,100.41,100.5,100.4,100.48,13900.0
2005-08-05 15:20:00,100.48,100.5,100.41,100.5,13100.0,100.48,100.5,100.41,100.5,13100.0
2005-08-05 15:30:00,100.5,100.78,100.5,100.69,14400.0,100.5,100.78,100.5,100.69,14400.0
2005-08-05 15:40:00,100.69,100.7,100.41,100.43,12400.0,100.69,100.7,100.41,100.43,12400.0
2005-08-05 15:50:00,100.43,100.54,100.4,100.49,18200.0,100.43,100.54,100.4,100.49,18200.0
2005-08-08 09:30:00,100.66,101.5,100.66,101.01,9000.0,100.66,101.5,100.66,101.01,9000.0
2005-08-08 09:40:00,101.03,101.06,100.55,100.7,32200.0,101.03,101.06,100.55,100.7,32200.0
2005-08-08 09:50:00,100.69,100.92,100.6,100.84,17100.0,100.69,100.92,100.6,100.84,17100.0
2005-08-08 10:00:00,100.84,101.15,100.84,101.1,11000.0,100.84,101.15,100.84,101.1,11000.0
2005-08-08 10:10:00,101.09,101.49,101.05,101.49,10200.0,101.09,101.49,101.05,101.49,10200.0
2005-08-08 10:20:00,101.49,101.68,101.43,101.68,9300.0,101.49,101.68,101.43,101.68,9300.0
2005-08-08 10:30:00,101.68,101.7,101.33,101.33,7000.0,101.68,101.7,101.33,101.33,7000.0
2005-08-08 10:40:00,101.28,101.35,101.24,101.32,8300.0,101.28,101.35,101.24,101.32,8300.0
2005-08-08 10:50:00,101.28,101.3,101.0,101.09,5800.0,101.28,101.3,101.0,101.09,5800.0
2005-08-08 11:00:00,101.09,101.21,101.06,101.18,3300.0,101.09,101.21,101.06,101.18,3300.0
2005-08-08 11:10:00,101.18,101.19,101.12,101.19,4500.0,101.18,101.19,101.12,101.19,4500.0
2005-08-08 11:20:00,101.18,101.19,101.08,101.08,5700.0,101.18,101.19,101.08,101.08,5700.0
2005-08-08 11:30:00,101.09,101.11,101.08,101.09,6100.0,101.09,101.11,101.08,101.09,6100.0
2005-08-08 11:40:00,101.06,101.06,100.84,100.84,9600.0,101.06,101.06,100.84,100.84,9600.0
2005-08-08 11:50:00,100.8,100.8,100.66,100.67,11500.0,100.8,100.8,100.66,100.67,11500.0
2005-08-08 12:00:00,100.69,100.69,100.61,100.61,6700.0,100.69,100.69,100.61,100.61,6700.0
2005-08-08 12:10:00,100.64,100.68,100.52,100.64,8900.0,100.64,100.68,100.52,100.64,8900.0
2005-08-08 12:20:00,100.64,100.65,100.53,100.53,6200.0,100.64,100.65,100.53,100.53,6200.0
2005-08-08 12:30:00,100.53,100.54,100.41,100.54,8300.0,100.53,100.54,100.41,100.54,8300.0
2005-08-08 12:40:00,100.53,100.53,100.5,100.5,3000.0,100.53,100.53,100.5,100.5,3000.0
2005-08-08 12:50:00,100.5,100.57,100.48,100.57,7100.0,100.5,100.57,100.48,100.57,7100.0
2005-08-08 13:00:00,100.53,100.54,100.4,100.4,8900.0,100.53,100.54,100.4,100.4,8900.0
2005-08-08 13:10:00,100.39,100.43,100.34,100.43,4100.0,100.39,100.43,100.34,100.43,4100.0
2005-08-08 13:20:00,100.43,100.43,100.34,100.35,5600.0,100.43,100.43,100.34,100.35,5600.0
2005-08-08 13:30:00,100.38,100.42,100.31,100.42,6600.0,100.38,100.42,100.31,100.42,6600.0
2005-08-08 13:40:00,100.41,100.59,100.4,100.57,8800.0,100.41,100.59,100.4,100.57,8800.0
2005-08-08 13:50:00,100.56,100.56,100.37,100.43,3600.0,100.56,100.56,100.37,100.43,3600.0
2005-08-08 14:00:00,100.47,100.47,100.38,100.44,8700.0,100.47,100.47,100.38,100.44,8700.0
2005-08-08 14:10:00,100.43,100.44,100.26,100.27,5300.0,100.43,100.44,100.26,100.27,5300.0
2005-08-08 14:20:00,100.27,100.27,100.15,100.23,10300.0,100.27,100.27,100.15,100.23,10300.0
2005-08-08 14:30:00,100.23,100.25,100.19,100.23,4200.0,100.23,100.25,100.19,100.23,4200.0
2005-08-08 14:40:00,100.23,100.23,100.03,100.03,5900.0,100.23,100.23,100.03,100.03,5900.0
2005-08-08 14:50:00,100.03,100.17,100.01,100.12,11800.0,100.03,100.17,100.01,100.12,11800.0
2005-08-08 15:00:00,100.11,100.11,100.05,100.06,8900.0,100.11,100.11,100.05,100.06,8900.0
2005-08-08 15:10:00,100.04,100.08,99.99,100.03,10200.0,100.04,100.08,99.99,100.03,10200.0
2005-08-08 15:20:00,100.03,100.05,99.89,99.98,12200.0,100.03,100.05,99.89,99.98,12200.0
2005-08-08 15:30:00,99.97,100.0,99.86,99.86,16200.0,99.97,100.0,99.86,99.86,16200.0
2005-08-08 15:40:00,99.86,99.87,99.53,99.62,75200.0,99.86,99.87,99.53,99.62,75200.0
2005-08-08 15:50:00,99.62,99.76,99.61,99.76,27000.0,99.62,99.76,99.61,99.76,27000.0
2005-08-09 09:30:00,99.98,100.05,99.75,99.92,26400.0,99.98,100.05,99.75,99.92,26400.0
2005-08-09 09:40:00,99.92,100.04,99.92,100.04,11700.0,99.92,100.04,99.92,100.04,11700.0
2005-08-09 09:50:00,99.97,100.35,99.97,100.35,25700.0,99.97,100.35,99.97,100.35,25700.0
2005-08-09 10:00:00,100.35,100.5,100.35,100.4,4700.0,100.35,100.5,100.35,100.4,4700.0
2005-08-09 10:10:00,100.4,100.4,100.15,100.24,14300.0,100.4,100.4,100.15,100.24,14300.0
2005-08-09 10:20:00,100.24,100.44,100.2,100.28,13600.0,100.24,100.44,100.2,100.28,13600.0
2005-08-09 10:30:00,100.28,100.29,100.14,100.15,8500.0,100.28,100.29,100.14,100.15,8500.0
2005-08-09 10:40:00,100.14,100.21,100.09,100.21,6400.0,100.14,100.21,100.09,100.21,6400.0
2005-08-09 10:50:00,100.21,100.22,100.16,100.2,2700.0,100.21,100.22,100.16,100.2,2700.0
2005-08-09 11:00:00,100.19,100.25,100.19,100.22,18500.0,100.19,100.25,100.19,100.22,18500.0
2005-08-09 11:10:00,100.24,100.27,100.22,100.23,13100.0,100.24,100.27,100.22,100.23,13100.0
2005-08-09 11:20:00,100.22,100.25,100.18,100.25,6400.0,100.22,100.25,100.18,100.25,6400.0
2005-08-09 11:30:00,100.27,100.29,100.2,100.24,11300.0,100.27,100.29,100.2,100.24,11300.0
2005-08-09 11:40:00,100.24,100.5,100.24,100.5,12900.0,100.24,100.5,100.24,100.5,12900.0
2005-08-09 11:50:00,100.54,100.58,100.48,100.48,4600.0,100.54,100.58,100.48,100.48,4600.0
2005-08-09 12:00:00,100.46,100.56,100.44,100.52,14500.0,100.46,100.56,100.44,100.52,14500.0
2005-08-09 12:10:00,100.52,100.53,100.46,100.47,9400.0,100.52,100.53,100.46,100.47,9400.0
2005-08-09 12:20:00,100.47,100.49,100.47,100.48,1300.0,100.47,100.49,100.47,100.48,1300.0
2005-08-09 12:30:00,100.49,100.51,100.48,100.51,6800.0,100.49,100.51,100.48,100.51,6800.0
2005-08-09 12:40:00,100.51,100.58,100.47,100.58,19900.0,100.51,100.58,100.47,100.58,19900.0
2005-08-09 12:50:00,100.69,100.73,100.66,100.66,4900.0,100.69,100.73,100.66,100.66,4900.0
2005-08-09 13:00:00,100.64,100.69,100.63,100.63,3100.0,100.64,100.69,100.63,100.63,3100.0
2005-08-09 13:10:00,100.63,100.63,100.6,100.63,4500.0,100.63,100.63,100.6,100.63,4500.0
2005-08-09 13:20:00,100.63,100.68,100.63,100.68,8000.0,100.63,100.68,100.63,100.68,8000.0
2005-08-09 13:30:00,100.66,100.68,100.65,100.65,2800.0,100.66,100.68,100.65,100.65,2800.0
2005-08-09 13:40:00,100.65,100.66,100.61,100.63,6600.0,100.65,100.66,100.61,100.63,6600.0
2005-08-09 13:50:00,100.62,100.63,100.61,100.63,2000.0,100.62,100.63,100.61,100.63,2000.0
2005-08-09 14:00:00,100.62,100.65,100.6,100.63,7100.0,100.62,100.65,100.6,100.63,7100.0
2005-08-09 14:10:00,100.65,100.7,100.65,100.69,12900.0,100.65,100.7,100.65,100.69,12900.0
2005-08-09 14:20:00,100.66,100.69,100.54,100.64,12400.0,100.66,100.69,100.54,100.64,12400.0
2005-08-09 14:30:00,100.69,100.95,100.67,100.86,20700.0,100.69,100.95,100.67,100.86,20700.0
2005-08-09 14:40:00,100.86,100.95,100.69,100.7,16300.0,100.86,100.95,100.69,100.7,16300.0
2005-08-09 14:50:00,100.7,100.74,100.67,100.68,9000.0,100.7,100.74,100.67,100.68,9000.0
2005-08-09 15:00:00,100.66,100.74,100.66,100.69,3600.0,100.66,100.74,100.66,100.69,3600.0
2005-08-09 15:10:00,100.67,100.67,100.5,100.52,17200.0,100.67,100.67,100.5,100.52,17200.0
2005-08-09 15:20:00,100.51,100.55,100.5,100.51,17400.0,100.51,100.55,100.5,100.51,17400.0
2005-08-09 15:30:00,100.52,100.52,100.46,100.5,31500.0,100.52,100.52,100.46,100.5,31500.0
2005-08-09 15:40:00,100.51,100.61,100.49,100.61,21800.0,100.51,100.61,100.49,100.61,21800.0
2005-08-09 15:50:00,100.63,100.71,100.56,100.68,26000.0,100.63,100.71,100.56,100.68,26000.0
2005-08-10 09:30:00,101.04,101.04,100.51,101.0,11600.0,101.04,101.04,100.51,101.0,11600.0
2005-08-10 09:40:00,101.0,101.1,100.7,101.0,24200.0,101.0,101.1,100.7,101.0,24200.0
2005-08-10 09:50:00,100.94,101.27,100.94,101.27,26700.0,100.94,101.27,100.94,101.27,26700.0
2005-08-10 10:00:00,101.44,101.44,101.1,101.28,11000.0,101.44,101.44,101.1,101.28,11000.0
2005-08-10 10:10:00,101.28,101.6,101.26,101.35,11000.0,101.28,101.6,101.26,101.35,11000.0
2005-08-10 10:20:00,101.35,101.43,101.14,101.3,14700.0,101.35,101.43,101.14,101.3,14700.0
2005-08-10 10:30:00,101.3,101.58,101.3,101.57,10000.0,101.3,101.58,101.3,101.57,10000.0
2005-08-10 10:40:00,101.57,101.73,101.57,101.73,5300.0,101.57,101.73,101.57,101.73,5300.0
2005-08-10 10:50:00,101.83,101.83,101.59,101.65,4400.0,101.83,101.83,101.59,101.65,4400.0
2005-08-10 11:00:00,101.68,101.73,101.62,101.68,9900.0,101.68,101.73,101.62,101.68,9900.0
2005-08-10 11:10:00,101.68,101.79,101.68,101.79,1600.0,101.68,101.79,101.68,101.79,1600.0
2005-08-10 11:20:00,101.79,101.8,101.74,101.77,2900.0,101.79,101.8,101.74,101.77,2900.0
2005-08-10 11:30:00,101.78,101.81,101.72,101.73,10000.0,101.78,101.81,101.72,101.73,10000.0
2005-08-10 11:40:00,101.72,101.72,101.64,101.64,6800.0,101.72,101.72,101.64,101.64,6800.0
2005-08-10 11:50:00,101.66,101.67,101.51,101.55,10600.0,101.66,101.67,101.51,101.55,10600.0
2005-08-10 12:00:00,101.56,101.75,101.56,101.74,5800.0,101.56,101.75,101.56,101.74,5800.0
2005-08-10 12:10:00,101.75,101.76,101.7,101.76,4900.0,101.75,101.76,101.7,101.76,4900.0
2005-08-10 12:20:00,101.78,101.78,101.52,101.53,7000.0,101.78,101.78,101.52,101.53,7000.0
2005-08-10 12:30:00,101.53,101.54,101.12,101.37,27200.0,101.53,101.54,101.12,101.37,27200.0
2005-08-10 12:40:00,101.32,101.32,101.15,101.22,12500.0,101.32,101.32,101.15,101.22,12500.0
2005-08-10 12:50:00,101.19,101.31,101.19,101.2,2600.0,101.19,101.31,101.19,101.2,2600.0
2005-08-10 13:00:00,101.21,101.26,101.19,101.25,1300.0,101.21,101.26,101.19,101.25,1300.0
2005-08-10 13:10:00,101.23,101.32,101.22,101.25,4000.0,101.23,101.32,101.22,101.25,4000.0
2005-08-10 13:20:00,101.22,101.33,101.19,101.32,10200.0,101.22,101.33,101.19,101.32,10200.0
2005-08-10 13:30:00,101.32,101.32,101.17,101.18,9800.0,101.32,101.32,101.17,101.18,9800.0
2005-08-10 13:40:00,101.17,101.17,100.94,100.99,5400.0,101.17,101.17,100.94,100.99,5400.0
2005-08-10 13:50:00,100.94,100.99,100.35,100.65,23600.0,100.94,100.99,100.35,100.65,23600.0
2005-08-10 14:00:00,100.69,100.71,100.32,100.32,14900.0,100.69,100.71,100.32,100.32,14900.0
2005-08-10 14:10:00,100.34,100.49,100.22,100.49,22500.0,100.34,100.49,100.22,100.49,22500.0
2005-08-10 14:20:00,100.48,100.48,100.06,100.13,13600.0,100.48,100.48,100.06,100.13,13600.0
2005-08-10 14:30:00,100.13,100.28,100.13,100.22,7300.0,100.13,100.28,100.13,100.22,7300.0
2005-08-10 14:40:00,100.21,100.26,100.1,100.15,9300.0,100.21,100.26,100.1,100.15,9300.0
2005-08-10 14:50:00,100.15,100.28,100.15,100.21,8700.0,100.15,100.28,100.15,100.21,8700.0
2005-08-10 15:00:00,100.22,100.22,100.07,100.18,19800.0,100.22,100.22,100.07,100.18,19800.0
2005-08-10 15:10:00,100.17,100.21,99.97,100.01,24900.0,100.17,100.21,99.97,100.01,24900.0
2005-08-10 15:20:00,100.0,100.1,99.95,100.1,24000.0,100.0,100.1,99.95,100.1,24000.0
2005-08-10 15:30:00,100.09,100.15,100.0,100.04,21000.0,100.09,100.15,100.0,100.04,21000.0
2005-08-10 15:40:00,100.05,100.18,100.0,100.18,29100.0,100.05,100.18,100.0,100.18,29100.0
2005-08-10 15:50:00,100.18,100.22,100.09,100.17,30300.0,100.18,100.22,100.09,100.17,30300.0
2005-08-11 09:30:00,99.76,99.77,99.01,99.18,65300.0,99.76,99.77,99.01,99.18,65300.0
2005-08-11 09:40:00,99.3,99.31,98.57,98.95,65500.0,99.3,99.31,98.57,98.95,65500.0
2005-08-11 09:50:00,98.99,99.33,98.95,99.26,44600.0,98.99,99.33,98.95,99.26,44600.0
2005-08-11 10:00:00,99.26,99.5,99.11,99.25,41800.0,99.26,99.5,99.11,99.25,41800.0
2005-08-11 10:10:00,99.25,99.37,99.25,99.26,15500.0,99.25,99.37,99.25,99.26,15500.0
2005-08-11 10:20:00,99.25,99.6,99.25,99.53,17400.0,99.25,99.6,99.25,99.53,17400.0
2005-08-11 10:30:00,99.46,99.63,99.17,99.62,21400.0,99.46,99.63,99.17,99.62,21400.0
2005-08-11 10:40:00,99.6,99.6,99.5,99.54,5700.0,99.6,99.6,99.5,99.54,5700.0
2005-08-11 10:50:00,99.55,99.65,99.55,99.59,6600.0,99.55,99.65,99.55,99.59,6600.0
2005-08-11 11:00:00,99.59,99.65,99.56,99.63,17200.0,99.59,99.65,99.56,99.63,17200.0
2005-08-11 11:10:00,99.62,99.85,99.57,99.82,17600.0,99.62,99.85,99.57,99.82,17600.0
2005-08-11 11:20:00,99.9,99.9,99.63,99.63,21900.0,99.9,99.9,99.63,99.63,21900.0
2005-08-11 11:30:00,99.65,99.75,99.34,99.38,19100.0,99.65,99.75,99.34,99.38,19100.0
2005-08-11 11:40:00,99.43,99.7,99.39,99.69,33400.0,99.43,99.7,99.39,99.69,33400.0
2005-08-11 11:50:00,99.69,99.8,99.62,99.63,26800.0,99.69,99.8,99.62,99.63,26800.0
2005-08-11 12:00:00,99.65,99.79,99.61,99.71,14500.0,99.65,99.79,99.61,99.71,14500.0
2005-08-11 12:10:00,99.71,99.74,99.5,99.5,21300.0,99.71,99.74,99.5,99.5,21300.0
2005-08-11 12:20:00,99.5,99.56,99.42,99.43,6000.0,99.5,99.56,99.42,99.43,6000.0
2005-08-11 12:30:00,99.42,99.46,99.34,99.42,5300.0,99.42,99.46,99.34,99.42,5300.0
2005-08-11 12:40:00,99.42,99.45,99.3,99.4,7100.0,99.42,99.45,99.3,99.4,7100.0
2005-08-11 12:50:00,99.43,99.48,99.36,99.4,9800.0,99.43,99.48,99.36,99.4,9800.0
2005-08-11 13:00:00,99.4,99.54,99.35,99.54,19100.0,99.4,99.54,99.35,99.54,19100.0
2005-08-11 13:10:00,99.52,99.52,99.36,99.37,15700.0,99.52,99.52,99.36,99.37,15700.0
2005-08-11 13:20:00,99.38,99.41,99.36,99.39,9200.0,99.38,99.41,99.36,99.39,9200.0
2005-08-11 13:30:00,99.39,99.44,99.37,99.4,8400.0,99.39,99.44,99.37,99.4,8400.0
2005-08-11 13:40:00,99.41,99.45,99.39,99.43,8700.0,99.41,99.45,99.39,99.43,8700.0
2005-08-11 13:50:00,99.43,99.43,99.34,99.34,9700.0,99.43,99.43,99.34,99.34,9700.0
2005-08-11 14:00:00,99.33,99.36,99.19,99.36,11300.0,99.33,99.36,99.19,99.36,11300.0
2005-08-11 14:10:00,99.3,99.31,99.0,99.11,5600.0,99.3,99.31,99.0,99.11,5600.0
2005-08-11 14:20:00,99.12,99.2,99.12,99.17,3100.0,99.12,99.2,99.12,99.17,3100.0
2005-08-11 14:30:00,99.1,99.28,99.1,99.16,11600.0,99.1,99.28,99.1,99.16,11600.0
2005-08-11 14:40:00,99.15,99.24,99.12,99.24,9700.0,99.15,99.24,99.12,99.24,9700.0
2005-08-11 14:50:00,99.17,99.2,99.05,99.11,8300.0,99.17,99.2,99.05,99.11,8300.0
2005-08-11 15:00:00,99.1,99.1,98.9,98.9,7500.0,99.1,99.1,98.9,98.9,7500.0
2005-08-11 15:10:00,98.91,99.18,98.84,99.18,33600.0,98.91,99.18,98.84,99.18,33600.0
2005-08-11 15:20:00,99.18,99.32,99.15,99.16,23800.0,99.18,99.32,99.15,99.16,23800.0
2005-08-11 15:30:00,99.16,99.35,99.16,99.18,28800.0,99.16,99.35,99.16,99.18,28800.0
2005-08-11 15:40:00,99.18,99.28,99.0,99.11,35900.0,99.18,99.28,99.0,99.11,35900.0
2005-08-11 15:50:00,99.11,99.28,98.99,99.0,71300.0,99.11,99.28,98.99,99.0,71300.0
2005-08-12 09:30:00,99.07,99.07,98.56,98.73,22300.0,99.07,99.07,98.56,98.73,22300.0
2005-08-12 09:40:00,98.74,98.84,98.06,98.07,29400.0,98.74,98.84,98.06,98.07,29400.0
2005-08-12 09:50:00,98.07,98.11,97.71,97.78,41000.0,98.07,98.11,97.71,97.78,41000.0
2005-08-12 10:00:00,97.75,97.81,97.51,97.66,44700.0,97.75,97.81,97.51,97.66,44700.0
2005-08-12 10:10:00,97.63,97.74,97.51,97.61,31400.0,97.63,97.74,97.51,97.61,31400.0
2005-08-12 10:20:00,97.62,97.98,97.52,97.98,21200.0,97.62,97.98,97.52,97.98,21200.0
2005-08-12 10:30:00,97.9,97.9,97.57,97.72,16700.0,97.9,97.9,97.57,97.72,16700.0
2005-08-12 10:40:00,97.69,97.74,97.62,97.68,6700.0,97.69,97.74,97.62,97.68,6700.0
2005-08-12 10:50:00,97.67,97.8,97.66,97.72,5900.0,97.67,97.8,97.66,97.72,5900.0
2005-08-12 11:00:00,97.76,98.04,97.75,97.95,15700.0,97.76,98.04,97.75,97.95,15700.0
2005-08-12 11:10:00,97.93,98.02,97.91,98.0,15800.0,97.93,98.02,97.91,98.0,15800.0
2005-08-12 11:20:00,98.0,98.04,97.3,97.45,98800.0,98.0,98.04,97.3,97.45,98800.0
2005-08-12 11:30:00,97.48,97.97,97.36,97.94,27500.0,97.48,97.97,97.36,97.94,27500.0
2005-08-12 11:40:00,97.92,97.96,97.72,97.72,18700.0,97.92,97.96,97.72,97.72,18700.0
2005-08-12 11:50:00,97.71,97.71,97.4,97.5,9000.0,97.71,97.71,97.4,97.5,9000.0
2005-08-12 12:00:00,97.54,97.76,97.51,97.75,15500.0,97.54,97.76,97.51,97.75,15500.0
2005-08-12 12:10:00,97.76,98.04,97.71,97.96,21800.0,97.76,98.04,97.71,97.96,21800.0
2005-08-12 12:20:00,97.97,97.99,97.84,97.85,6500.0,97.97,97.99,97.84,97.85,6500.0
2005-08-12 12:30:00,97.92,97.96,97.85,97.87,11400.0,97.92,97.96,97.85,97.87,11400.0
2005-08-12 12:40:00,97.84,97.91,97.76,97.85,8900.0,97.84,97.91,97.76,97.85,8900.0
2005-08-12 12:50:00,97.83,97.92,97.78,97.89,5100.0,97.83,97.92,97.78,97.89,5100.0
2005-08-12 13:00:00,97.88,97.92,97.86,97.9,5400.0,97.88,97.92,97.86,97.9,5400.0
2005-08-12 13:10:00,97.9,97.92,97.89,97.92,5500.0,97.9,97.92,97.89,97.92,5500.0
2005-08-12 13:20:00,97.91,97.96,97.89,97.95,11400.0,97.91,97.96,97.89,97.95,11400.0
2005-08-12 13:30:00,97.95,97.95,97.82,97.82,11500.0,97.95,97.95,97.82,97.82,11500.0
2005-08-12 13:40:00,97.8,97.81,97.75,97.75,2800.0,97.8,97.81,97.75,97.75,2800.0
2005-08-12 13:50:00,97.74,97.78,97.72,97.77,5500.0,97.74,97.78,97.72,97.77,5500.0
2005-08-12 14:00:00,97.77,97.99,97.76,97.98,5000.0,97.77,97.99,97.76,97.98,5000.0
2005-08-12 14:10:00,97.99,98.04,97.97,98.04,10800.0,97.99,98.04,97.97,98.04,10800.0
2005-08-12 14:20:00,98.05,98.29,98.04,98.19,16800.0,98.05,98.29,98.04,98.19,16800.0
2005-08-12 14:30:00,98.2,98.35,98.2,98.33,4400.0,98.2,98.35,98.2,98.33,4400.0
2005-08-12 14:40:00,98.32,98.34,98.25,98.32,6000.0,98.32,98.34,98.25,98.32,6000.0
2005-08-12 14:50:00,98.32,98.45,98.21,98.41,4600.0,98.32,98.45,98.21,98.41,4600.0
2005-08-12 15:00:00,98.42,98.42,98.21,98.28,6500.0,98.42,98.42,98.21,98.28,6500.0
2005-08-12 15:10:00,98.29,98.42,98.29,98.42,4000.0,98.29,98.42,98.29,98.42,4000.0
2005-08-12 15:20:00,98.45,98.77,98.45,98.77,46500.0,98.45,98.77,98.45,98.77,46500.0
2005-08-12 15:30:00,98.77,98.78,98.54,98.64,24900.0,98.77,98.78,98.54,98.64,24900.0
2005-08-12 15:40:00,98.64,98.69,98.41,98.46,15900.0,98.64,98.69,98.41,98.46,15900.0
2005-08-12 15:50:00,98.46,98.49,98.34,98.37,20600.0,98.46,98.49,98.34,98.37,20600.0
2005-08-15 09:30:00,98.57,98.62,98.3,98.5,15600.0,98.57,98.62,98.3,98.5,15600.0
2005-08-15 09:40:00,98.5,98.6,98.16,98.24,9900.0,98.5,98.6,98.16,98.24,9900.0
2005-08-15 09:50:00,98.2,98.2,97.98,98.02,5300.0,98.2,98.2,97.98,98.02,5300.0
2005-08-15 10:00:00,98.02,98.02,97.88,97.99,3000.0,98.02,98.02,97.88,97.99,3000.0
2005-08-15 10:10:00,97.95,97.97,97.86,97.89,6600.0,97.95,97.97,97.86,97.89,6600.0
2005-08-15 10:20:00,97.87,97.93,97.77,97.93,6200.0,97.87,97.93,97.77,97.93,6200.0
2005-08-15 10:30:00,97.91,98.2,97.9,98.19,8500.0,97.91,98.2,97.9,98.19,8500.0
2005-08-15 10:40:00,98.2,98.2,98.12,98.12,3200.0,98.2,98.2,98.12,98.12,3200.0
2005-08-15 10:50:00,98.12,98.13,97.94,98.0,15600.0,98.12,98.13,97.94,98.0,15600.0
2005-08-15 11:00:00,98.0,98.22,98.0,98.18,10800.0,98.0,98.22,98.0,98.18,10800.0
2005-08-15 11:10:00,98.17,98.18,98.05,98.05,5900.0,98.17,98.18,98.05,98.05,5900.0
2005-08-15 11:20:00,98.13,98.21,98.1,98.21,2700.0,98.13,98.21,98.1,98.21,2700.0
2005-08-15 11:30:00,98.22,98.22,98.05,98.08,4900.0,98.22,98.22,98.05,98.08,4900.0
2005-08-15 11:40:00,98.15,98.28,98.15,98.28,6000.0,98.15,98.28,98.15,98.28,6000.0
2005-08-15 11:50:00,98.28,98.43,98.26,98.43,11400.0,98.28,98.43,98.26,98.43,11400.0
2005-08-15 12:00:00,98.44,98.5,98.41,98.5,5700.0,98.44,98.5,98.41,98.5,5700.0
2005-08-15 12:10:00,98.5,98.6,98.5,98.55,10300.0,98.5,98.6,98.5,98.55,10300.0
2005-08-15 12:20:00,98.54,98.72,98.54,98.72,16800.0,98.54,98.72,98.54,98.72,16800.0
2005-08-15 12:30:00,98.72,98.83,98.7,98.77,36000.0,98.72,98.83,98.7,98.77,36000.0
2005-08-15 12:40:00,98.77,98.84,98.69,98.84,10700.0,98.77,98.84,98.69,98.84,10700.0
2005-08-15 12:50:00,98.84,98.84,98.7,98.74,10000.0,98.84,98.84,98.7,98.74,10000.0
2005-08-15 13:00:00,98.73,98.8,98.72,98.8,5000.0,98.73,98.8,98.72,98.8,5000.0
2005-08-15 13:10:00,98.8,98.85,98.77,98.82,15900.0,98.8,98.85,98.77,98.82,15900.0
2005-08-15 13:20:00,98.82,98.97,98.82,98.92,13100.0,98.82,98.97,98.82,98.92,13100.0
2005-08-15 13:30:00,98.92,98.92,98.76,98.81,16900.0,98.92,98.92,98.76,98.81,16900.0
2005-08-15 13:40:00,98.8,98.98,98.76,98.94,9900.0,98.8,98.98,98.76,98.94,9900.0
2005-08-15 13:50:00,98.98,99.0,98.9,98.91,11900.0,98.98,99.0,98.9,98.91,11900.0
2005-08-15 14:00:00,98.91,98.92,98.87,98.89,11100.0,98.91,98.92,98.87,98.89,11100.0
2005-08-15 14:10:00,98.87,98.9,98.79,98.79,10200.0,98.87,98.9,98.79,98.79,10200.0
2005-08-15 14:20:00,98.79,98.94,98.7,98.94,11000.0,98.79,98.94,98.7,98.94,11000.0
2005-08-15 14:30:00,98.93,98.97,98.89,98.94,4600.0,98.93,98.97,98.89,98.94,4600.0
2005-08-15 14:40:00,98.94,98.94,98.73,98.73,6100.0,98.94,98.94,98.73,98.73,6100.0
2005-08-15 14:50:00,98.74,98.98,98.74,98.97,13500.0,98.74,98.98,98.74,98.97,13500.0
2005-08-15 15:00:00,98.98,98.99,98.88,98.95,13200.0,98.98,98.99,98.88,98.95,13200.0
2005-08-15 15:10:00,98.94,98.99,98.91,98.95,6000.0,98.94,98.99,98.91,98.95,6000.0
2005-08-15 15:20:00,98.96,98.99,98.88,98.93,13100.0,98.96,98.99,98.88,98.93,13100.0
2005-08-15 15:30:00,98.93,98.98,98.92,98.94,15100.0,98.93,98.98,98.92,98.94,15100.0
2005-08-15 15:40:00,98.93,99.04,98.93,99.04,19200.0,98.93,99.04,98.93,99.04,19200.0
2005-08-15 15:50:00,99.03,99.12,98.99,99.02,22700.0,99.03,99.12,98.99,99.02,22700.0
2005-08-16 09:30:00,99.06,99.07,98.44,98.51,21500.0,99.06,99.07,98.44,98.51,21500.0
2005-08-16 09:40:00,98.5,98.77,98.4,98.69,61900.0,98.5,98.77,98.4,98.69,61900.0
2005-08-16 09:50:00,98.74,98.74,98.37,98.39,33300.0,98.74,98.74,98.37,98.39,33300.0
2005-08-16 10:00:00,98.46,98.59,98.39,98.53,16100.0,98.46,98.59,98.39,98.53,16100.0
2005-08-16 10:10:00,98.52,98.53,98.3,98.49,12900.0,98.52,98.53,98.3,98.49,12900.0
2005-08-16 10:20:00,98.51,98.68,98.49,98.5,8000.0,98.51,98.68,98.49,98.5,8000.0
2005-08-16 10:30:00,98.53,98.53,98.36,98.4,13400.0,98.53,98.53,98.36,98.4,13400.0
2005-08-16 10:40:00,98.4,98.4,98.23,98.23,15400.0,98.4,98.4,98.23,98.23,15400.0
2005-08-16 10:50:00,98.23,98.29,98.08,98.09,20300.0,98.23,98.29,98.08,98.09,20300.0
2005-08-16 11:00:00,98.1,98.1,97.85,98.05,14200.0,98.1,98.1,97.85,98.05,14200.0
2005-08-16 11:10:00,98.04,98.06,98.01,98.06,7700.0,98.04,98.06,98.01,98.06,7700.0
2005-08-16 11:20:00,98.06,98.31,98.06,98.31,7400.0,98.06,98.31,98.06,98.31,7400.0
2005-08-16 11:30:00,98.31,98.31,98.27,98.3,11500.0,98.31,98.31,98.27,98.3,11500.0
2005-08-16 11:40:00,98.33,98.37,98.2,98.24,17500.0,98.33,98.37,98.2,98.24,17500.0
2005-08-16 11:50:00,98.24,98.25,98.19,98.2,24500.0,98.24,98.25,98.19,98.2,24500.0
2005-08-16 12:00:00,98.2,98.45,98.19,98.45,13500.0,98.2,98.45,98.19,98.45,13500.0
2005-08-16 12:10:00,98.46,98.46,98.24,98.27,8000.0,98.46,98.46,98.24,98.27,8000.0
2005-08-16 12:20:00,98.21,98.29,98.18,98.27,8400.0,98.21,98.29,98.18,98.27,8400.0
2005-08-16 12:30:00,98.28,98.36,98.28,98.34,10800.0,98.28,98.36,98.28,98.34,10800.0
2005-08-16 12:40:00,98.33,98.38,98.23,98.38,7300.0,98.33,98.38,98.23,98.38,7300.0
2005-08-16 12:50:00,98.36,98.36,98.31,98.31,1900.0,98.36,98.36,98.31,98.31,1900.0
2005-08-16 13:00:00,98.3,98.3,98.22,98.22,5200.0,98.3,98.3,98.22,98.22,5200.0
2005-08-16 13:10:00,98.22,98.34,98.21,98.34,4400.0,98.22,98.34,98.21,98.34,4400.0
2005-08-16 13:20:00,98.32,98.37,98.32,98.37,8900.0,98.32,98.37,98.32,98.37,8900.0
2005-08-16 13:30:00,98.37,98.38,98.35,98.38,11900.0,98.37,98.38,98.35,98.38,11900.0
2005-08-16 13:40:00,98.37,98.38,98.3,98.32,10200.0,98.37,98.38,98.3,98.32,10200.0
2005-08-16 13:50:00,98.31,98.31,98.11,98.15,18800.0,98.31,98.31,98.11,98.15,18800.0
2005-08-16 14:00:00,98.15,98.3,98.15,98.18,14300.0,98.15,98.3,98.15,98.18,14300.0
2005-08-16 14:10:00,98.21,98.29,98.11,98.28,28500.0,98.21,98.29,98.11,98.28,28500.0
2005-08-16 14:20:00,98.27,98.31,98.13,98.25,11400.0,98.27,98.31,98.13,98.25,11400.0
2005-08-16 14:30:00,98.25,98.45,98.24,98.45,14400.0,98.25,98.45,98.24,98.45,14400.0
2005-08-16 14:40:00,98.44,98.44,98.31,98.32,5100.0,98.44,98.44,98.31,98.32,5100.0
2005-08-16 14:50:00,98.36,98.44,98.32,98.35,6200.0,98.36,98.44,98.32,98.35,6200.0
2005-08-16 15:00:00,98.37,98.41,98.3,98.35,10600.0,98.37,98.41,98.3,98.35,10600.0
2005-08-16 15:10:00,98.34,98.35,98.3,98.32,12200.0,98.34,98.35,98.3,98.32,12200.0
2005-08-16 15:20:00,98.33,98.35,98.15,98.17,41900.0,98.33,98.35,98.15,98.17,41900.0
2005-08-16 15:30:00,98.18,98.27,98.17,98.19,36300.0,98.18,98.27,98.17,98.19,36300.0
2005-08-16 15:40:00,98.2,98.29,98.06,98.07,45100.0,98.2,98.29,98.06,98.07,45100.0
2005-08-16 15:50:00,98.07,98.21,98.05,98.05,44700.0,98.07,98.21,98.05,98.05,44700.0
2005-08-17 09:30:00,97.56,97.7,97.26,97.26,20800.0,97.56,97.7,97.26,97.26,20800.0
2005-08-17 09:40:00,97.3,97.54,97.11,97.52,11200.0,97.3,97.54,97.11,97.52,11200.0
2005-08-17 09:50:00,97.54,97.6,97.3,97.33,15800.0,97.54,97.6,97.3,97.33,15800.0
2005-08-17 10:00:00,97.33,97.42,97.31,97.42,7800.0,97.33,97.42,97.31,97.42,7800.0
2005-08-17 10:10:00,97.45,97.7,97.33,97.63,11200.0,97.45,97.7,97.33,97.63,11200.0
2005-08-17 10:20:00,97.61,97.69,97.5,97.62,7800.0,97.61,97.69,97.5,97.62,7800.0
2005-08-17 10:30:00,97.57,97.65,97.32,97.57,9400.0,97.57,97.65,97.32,97.57,9400.0
2005-08-17 10:40:00,97.58,97.74,97.55,97.7,2700.0,97.58,97.74,97.55,97.7,2700.0
2005-08-17 10:50:00,97.74,97.83,97.64,97.83,3400.0,97.74,97.83,97.64,97.83,3400.0
2005-08-17 11:00:00,97.82,98.09,97.82,97.96,6000.0,97.82,98.09,97.82,97.96,6000.0
2005-08-17 11:10:00,97.91,98.09,97.91,98.02,10800.0,97.91,98.09,97.91,98.02,10800.0
2005-08-17 11:20:00,98.01,98.01,97.71,97.71,9800.0,98.01,98.01,97.71,97.71,9800.0
2005-08-17 11:30:00,97.67,97.7,97.56,97.56,10400.0,97.67,97.7,97.56,97.56,10400.0
2005-08-17 11:40:00,97.47,97.55,97.41,97.54,4600.0,97.47,97.55,97.41,97.54,4600.0
2005-08-17 11:50:00,97.53,97.64,97.52,97.6,5200.0,97.53,97.64,97.52,97.6,5200.0
2005-08-17 12:00:00,97.6,97.66,97.48,97.66,7000.0,97.6,97.66,97.48,97.66,7000.0
2005-08-17 12:10:00,97.65,98.06,97.65,98.0,5200.0,97.65,98.06,97.65,98.0,5200.0
2005-08-17 12:20:00,98.04,98.19,98.04,98.14,7200.0,98.04,98.19,98.04,98.14,7200.0
2005-08-17 12:30:00,98.14,98.25,98.14,98.2,12800.0,98.14,98.25,98.14,98.2,12800.0
2005-08-17 12:40:00,98.21,98.34,98.21,98.34,3900.0,98.21,98.34,98.21,98.34,3900.0
2005-08-17 12:50:00,98.34,98.49,98.34,98.49,5600.0,98.34,98.49,98.34,98.49,5600.0
2005-08-17 13:00:00,98.5,98.54,98.39,98.39,5200.0,98.5,98.54,98.39,98.39,5200.0
2005-08-17 13:10:00,98.39,98.45,98.38,98.45,5800.0,98.39,98.45,98.38,98.45,5800.0
2005-08-17 13:20:00,98.46,98.53,98.46,98.53,7800.0,98.46,98.53,98.46,98.53,7800.0
2005-08-17 13:30:00,98.53,98.53,98.37,98.43,6700.0,98.53,98.53,98.37,98.43,6700.0
2005-08-17 13:40:00,98.43,98.43,98.26,98.33,9600.0,98.43,98.43,98.26,98.33,9600.0
2005-08-17 13:50:00,98.33,98.5,98.31,98.44,7800.0,98.33,98.5,98.31,98.44,7800.0
2005-08-17 14:00:00,98.39,98.44,98.19,98.28,9100.0,98.39,98.44,98.19,98.28,9100.0
2005-08-17 14:10:00,98.3,98.45,98.28,98.44,7500.0,98.3,98.45,98.28,98.44,7500.0
2005-08-17 14:20:00,98.44,98.45,98.29,98.41,8400.0,98.44,98.45,98.29,98.41,8400.0
2005-08-17 14:30:00,98.42,98.45,98.36,98.43,18400.0,98.42,98.45,98.36,98.43,18400.0
2005-08-17 14:40:00,98.5,98.5,98.2,98.43,14800.0,98.5,98.5,98.2,98.43,14800.0
2005-08-17 14:50:00,98.46,98.48,98.38,98.46,9800.0,98.46,98.48,98.38,98.46,9800.0
2005-08-17 15:00:00,98.44,98.55,98.42,98.54,9800.0,98.44,98.55,98.42,98.54,9800.0
2005-08-17 15:10:00,98.54,98.65,98.54,98.6,10600.0,98.54,98.65,98.54,98.6,10600.0
2005-08-17 15:20:00,98.6,98.6,98.34,98.34,3800.0,98.6,98.6,98.34,98.34,3800.0
2005-08-17 15:30:00,98.35,98.4,98.33,98.38,4700.0,98.35,98.4,98.33,98.38,4700.0
2005-08-17 15:40:00,98.4,98.48,98.37,98.43,2700.0,98.4,98.48,98.37,98.43,2700.0
2005-08-17 15:50:00,98.43,98.43,98.07,98.16,23200.0,98.43,98.43,98.07,98.16,23200.0
2005-08-18 09:30:00,97.9,97.96,97.44,97.44,6400.0,97.9,97.96,97.44,97.44,6400.0
2005-08-18 09:40:00,97.45,97.52,97.28,97.28,10300.0,97.45,97.52,97.28,97.28,10300.0
2005-08-18 09:50:00,97.32,97.44,97.16,97.38,9600.0,97.32,97.44,97.16,97.38,9600.0
2005-08-18 10:00:00,97.4,97.88,97.3,97.73,14200.0,97.4,97.88,97.3,97.73,14200.0
2005-08-18 10:10:00,97.73,97.73,97.46,97.72,8200.0,97.73,97.73,97.46,97.72,8200.0
2005-08-18 10:20:00,97.69,97.8,97.63,97.63,5800.0,97.69,97.8,97.63,97.63,5800.0
2005-08-18 10:30:00,97.64,97.87,97.64,97.72,10000.0,97.64,97.87,97.64,97.72,10000.0
2005-08-18 10:40:00,97.71,97.93,97.69,97.74,5600.0,97.71,97.93,97.69,97.74,5600.0
2005-08-18 10:50:00,97.65,97.65,97.45,97.52,8600.0,97.65,97.65,97.45,97.52,8600.0
2005-08-18 11:00:00,97.51,97.59,97.36,97.36,11600.0,97.51,97.59,97.36,97.36,11600.0
2005-08-18 11:10:00,97.42,97.66,97.33,97.66,6200.0,97.42,97.66,97.33,97.66,6200.0
2005-08-18 11:20:00,97.61,97.62,97.53,97.53,4300.0,97.61,97.62,97.53,97.53,4300.0
2005-08-18 11:30:00,97.48,97.63,97.48,97.5,9900.0,97.48,97.63,97.48,97.5,9900.0
2005-08-18 11:40:00,97.51,97.67,97.51,97.56,4500.0,97.51,97.67,97.51,97.56,4500.0
2005-08-18 11:50:00,97.57,97.87,97.57,97.87,9400.0,97.57,97.87,97.57,97.87,9400.0
2005-08-18 12:00:00,97.88,98.05,97.82,98.04,14300.0,97.88,98.05,97.82,98.04,14300.0
2005-08-18 12:10:00,98.05,98.16,98.03,98.15,3700.0,98.05,98.16,98.03,98.15,3700.0
2005-08-18 12:20:00,98.15,98.6,98.15,98.56,23400.0,98.15,98.6,98.15,98.56,23400.0
2005-08-18 12:30:00,98.56,98.67,98.51,98.51,5900.0,98.56,98.67,98.51,98.51,5900.0
2005-08-18 12:40:00,98.52,98.52,98.48,98.52,6300.0,98.52,98.52,98.48,98.52,6300.0
2005-08-18 12:50:00,98.52,98.67,98.52,98.67,7100.0,98.52,98.67,98.52,98.67,7100.0
2005-08-18 13:00:00,98.64,98.71,98.63,98.71,7400.0,98.64,98.71,98.63,98.71,7400.0
2005-08-18 13:10:00,98.71,98.73,98.67,98.68,4500.0,98.71,98.73,98.67,98.68,4500.0
2005-08-18 13:20:00,98.68,98.85,98.66,98.83,11300.0,98.68,98.85,98.66,98.83,11300.0
2005-08-18 13:30:00,98.83,98.87,98.73,98.76,11200.0,98.83,98.87,98.73,98.76,11200.0
2005-08-18 13:40:00,98.75,98.9,98.75,98.84,6600.0,98.75,98.9,98.75,98.84,6600.0
2005-08-18 13:50:00,98.84,98.84,98.76,98.79,7900.0,98.84,98.84,98.76,98.79,7900.0
2005-08-18 14:00:00,98.77,98.78,98.65,98.7,12500.0,98.77,98.78,98.65,98.7,12500.0
2005-08-18 14:10:00,98.71,98.71,98.62,98.63,2100.0,98.71,98.71,98.62,98.63,2100.0
2005-08-18 14:20:00,98.6,98.6,98.39,98.4,2900.0,98.6,98.6,98.39,98.4,2900.0
2005-08-18 14:30:00,98.4,98.66,98.26,98.6,13800.0,98.4,98.66,98.26,98.6,13800.0
2005-08-18 14:40:00,98.6,98.6,98.32,98.46,9100.0,98.6,98.6,98.32,98.46,9100.0
2005-08-18 14:50:00,98.48,98.49,98.37,98.43,2900.0,98.48,98.49,98.37,98.43,2900.0
2005-08-18 15:00:00,98.43,98.54,98.33,98.35,3400.0,98.43,98.54,98.33,98.35,3400.0
2005-08-18 15:10:00,98.35,98.44,98.18,98.18,14600.0,98.35,98.44,98.18,98.18,14600.0
2005-08-18 15:20:00,98.19,98.2,98.15,98.16,12500.0,98.19,98.2,98.15,98.16,12500.0
2005-08-18 15:30:00,98.17,98.41,98.16,98.33,16700.0,98.17,98.41,98.16,98.33,16700.0
2005-08-18 15:40:00,98.32,98.45,98.21,98.35,14700.0,98.32,98.45,98.21,98.35,14700.0
2005-08-18 15:50:00,98.33,98.34,98.19,98.29,17800.0,98.33,98.34,98.19,98.29,17800.0
2005-08-19 09:30:00,98.3,98.31,96.9,97.0,129800.0,98.3,98.31,96.9,97.0,129800.0
2005-08-19 09:40:00,96.91,97.01,96.17,96.37,77300.0,96.91,97.01,96.17,96.37,77300.0
2005-08-19 09:50:00,96.41,96.81,96.24,96.25,55000.0,96.41,96.81,96.24,96.25,55000.0
2005-08-19 10:00:00,96.23,96.24,95.56,95.57,62700.0,96.23,96.24,95.56,95.57,62700.0
2005-08-19 10:10:00,95.57,96.03,95.57,95.73,39300.0,95.57,96.03,95.57,95.73,39300.0
2005-08-19 10:20:00,95.73,95.73,95.6,95.61,23400.0,95.73,95.73,95.6,95.61,23400.0
2005-08-19 10:30:00,95.6,95.88,95.52,95.86,57700.0,95.6,95.88,95.52,95.86,57700.0
2005-08-19 10:40:00,95.87,96.13,95.74,96.09,28300.0,95.87,96.13,95.74,96.09,28300.0
2005-08-19 10:50:00,96.08,96.11,95.88,95.92,11000.0,96.08,96.11,95.88,95.92,11000.0
2005-08-19 11:00:00,95.92,96.01,95.92,95.98,25800.0,95.92,96.01,95.92,95.98,25800.0
2005-08-19 11:10:00,95.98,96.33,95.98,96.25,20300.0,95.98,96.33,95.98,96.25,20300.0
2005-08-19 11:20:00,96.26,96.27,96.18,96.18,16700.0,96.26,96.27,96.18,96.18,16700.0
2005-08-19 11:30:00,96.18,96.46,96.18,96.24,26100.0,96.18,96.46,96.18,96.24,26100.0
2005-08-19 11:40:00,96.21,96.24,96.11,96.11,13500.0,96.21,96.24,96.11,96.11,13500.0
2005-08-19 11:50:00,96.11,96.13,95.86,95.86,17800.0,96.11,96.13,95.86,95.86,17800.0
2005-08-19 12:00:00,95.87,95.87,95.59,95.76,26100.0,95.87,95.87,95.59,95.76,26100.0
2005-08-19 12:10:00,95.76,95.89,95.74,95.89,21100.0,95.76,95.89,95.74,95.89,21100.0
2005-08-19 12:20:00,95.89,96.04,95.87,96.04,14900.0,95.89,96.04,95.87,96.04,14900.0
2005-08-19 12:30:00,96.01,96.23,96.01,96.14,20000.0,96.01,96.23,96.01,96.14,20000.0
2005-08-19 12:40:00,96.16,96.36,96.16,96.32,14300.0,96.16,96.36,96.16,96.32,14300.0
2005-08-19 12:50:00,96.32,96.45,96.27,96.43,25300.0,96.32,96.45,96.27,96.43,25300.0
2005-08-19 13:00:00,96.43,96.46,96.37,96.42,16600.0,96.43,96.46,96.37,96.42,16600.0
2005-08-19 13:10:00,96.41,96.41,96.3,96.32,30900.0,96.41,96.41,96.3,96.32,30900.0
2005-08-19 13:20:00,96.32,96.42,96.14,96.18,19700.0,96.32,96.42,96.14,96.18,19700.0
2005-08-19 13:30:00,96.18,96.28,96.18,96.26,11300.0,96.18,96.28,96.18,96.26,11300.0
2005-08-19 13:40:00,96.26,96.3,96.14,96.14,14000.0,96.26,96.3,96.14,96.14,14000.0
2005-08-19 13:50:00,96.12,96.18,96.05,96.16,23500.0,96.12,96.18,96.05,96.16,23500.0
2005-08-19 14:00:00,96.15,96.2,96.13,96.18,13600.0,96.15,96.2,96.13,96.18,13600.0
2005-08-19 14:10:00,96.16,96.17,96.12,96.13,10900.0,96.16,96.17,96.12,96.13,10900.0
2005-08-19 14:20:00,96.12,96.2,96.09,96.1,17800.0,96.12,96.2,96.09,96.1,17800.0
2005-08-19 14:30:00,96.1,96.1,95.86,95.87,14400.0,96.1,96.1,95.86,95.87,14400.0
2005-08-19 14:40:00,95.87,95.89,95.82,95.84,19700.0,95.87,95.89,95.82,95.84,19700.0
2005-08-19 14:50:00,95.84,95.84,95.65,95.65,19500.0,95.84,95.84,95.65,95.65,19500.0
2005-08-19 15:00:00,95.66,95.68,95.62,95.67,18100.0,95.66,95.68,95.62,95.67,18100.0
2005-08-19 15:10:00,95.67,95.68,95.61,95.66,17100.0,95.67,95.68,95.61,95.66,17100.0
2005-08-19 15:20:00,95.67,95.75,95.67,95.75,20500.0,95.67,95.75,95.67,95.75,20500.0
2005-08-19 15:30:00,95.74,95.8,95.58,95.62,32400.0,95.74,95.8,95.58,95.62,32400.0
2005-08-19 15:40:00,95.62,95.71,95.61,95.67,29500.0,95.62,95.71,95.61,95.67,29500.0
2005-08-19 15:50:00,95.68,95.69,95.64,95.64,31300.0,95.68,95.69,95.64,95.64,31300.0
2005-08-22 09:30:00,95.89,95.9,95.2,95.26,22700.0,95.89,95.9,95.2,95.26,22700.0
2005-08-22 09:40:00,95.26,95.99,95.24,95.89,39900.0,95.26,95.99,95.24,95.89,39900.0
2005-08-22 09:50:00,95.89,96.35,95.89,96.33,45900.0,95.89,96.35,95.89,96.33,45900.0
2005-08-22 10:00:00,96.38,96.58,96.3,96.58,28000.0,96.38,96.58,96.3,96.58,28000.0
2005-08-22 10:10:00,96.58,96.74,96.38,96.54,35700.0,96.58,96.74,96.38,96.54,35700.0
2005-08-22 10:20:00,96.54,96.54,96.18,96.23,14200.0,96.54,96.54,96.18,96.23,14200.0
2005-08-22 10:30:00,96.23,96.26,96.03,96.14,17500.0,96.23,96.26,96.03,96.14,17500.0
2005-08-22 10:40:00,96.16,96.3,96.16,96.24,12900.0,96.16,96.3,96.16,96.24,12900.0
2005-08-22 10:50:00,96.24,96.37,96.24,96.37,8700.0,96.24,96.37,96.24,96.37,8700.0
2005-08-22 11:00:00,96.37,96.37,96.14,96.14,11800.0,96.37,96.37,96.14,96.14,11800.0
2005-08-22 11:10:00,96.14,96.15,95.83,95.86,11500.0,96.14,96.15,95.83,95.86,11500.0
2005-08-22 11:20:00,95.86,96.06,95.83,96.04,10900.0,95.86,96.06,95.83,96.04,10900.0
2005-08-22 11:30:00,96.03,96.03,95.94,95.95,7500.0,96.03,96.03,95.94,95.95,7500.0
2005-08-22 11:40:00,95.95,96.02,95.84,95.84,8400.0,95.95,96.02,95.84,95.84,8400.0
2005-08-22 11:50:00,95.84,95.88,95.49,95.5,28300.0,95.84,95.88,95.49,95.5,28300.0
2005-08-22 12:00:00,95.43,95.44,95.08,95.08,19900.0,95.43,95.44,95.08,95.08,19900.0
2005-08-22 12:10:00,95.04,95.2,95.03,95.09,17300.0,95.04,95.2,95.03,95.09,17300.0
2005-08-22 12:20:00,95.09,95.1,94.83,94.95,31700.0,95.09,95.1,94.83,94.95,31700.0
2005-08-22 12:30:00,94.98,95.15,94.85,94.93,13900.0,94.98,95.15,94.85,94.93,13900.0
2005-08-22 12:40:00,94.92,94.98,94.8,94.98,9100.0,94.92,94.98,94.8,94.98,9100.0
2005-08-22 12:50:00,94.98,95.0,94.91,94.96,8400.0,94.98,95.0,94.91,94.96,8400.0
2005-08-22 13:00:00,95.0,95.0,94.94,94.98,8300.0,95.0,95.0,94.94,94.98,8300.0
2005-08-22 13:10:00,94.98,94.98,94.74,94.86,12900.0,94.98,94.98,94.74,94.86,12900.0
2005-08-22 13:20:00,94.86,95.14,94.82,95.14,13600.0,94.86,95.14,94.82,95.14,13600.0
2005-08-22 13:30:00,95.16,95.24,95.16,95.21,6300.0,95.16,95.24,95.16,95.21,6300.0
2005-08-22 13:40:00,95.22,95.28,95.16,95.27,13500.0,95.22,95.28,95.16,95.27,13500.0
2005-08-22 13:50:00,95.26,95.47,95.26,95.41,9400.0,95.26,95.47,95.26,95.41,9400.0
2005-08-22 14:00:00,95.43,95.43,95.19,95.19,16200.0,95.43,95.43,95.19,95.19,16200.0
2005-08-22 14:10:00,95.18,95.2,95.08,95.08,13500.0,95.18,95.2,95.08,95.08,13500.0
2005-08-22 14:20:00,95.09,95.13,94.95,95.01,12600.0,95.09,95.13,94.95,95.01,12600.0
2005-08-22 14:30:00,94.99,95.01,94.9,94.9,15000.0,94.99,95.01,94.9,94.9,15000.0
2005-08-22 14:40:00,94.88,95.01,94.88,94.95,12000.0,94.88,95.01,94.88,94.95,12000.0
2005-08-22 14:50:00,94.95,94.97,94.77,94.77,16800.0,94.95,94.97,94.77,94.77,16800.0
2005-08-22 15:00:00,94.78,94.86,94.75,94.78,16700.0,94.78,94.86,94.75,94.78,16700.0
2005-08-22 15:10:00,94.77,94.82,94.73,94.74,9200.0,94.77,94.82,94.73,94.74,9200.0
2005-08-22 15:20:00,94.73,94.85,94.59,94.76,22700.0,94.73,94.85,94.59,94.76,22700.0
2005-08-22 15:30:00,94.77,94.98,94.76,94.84,28000.0,94.77,94.98,94.76,94.84,28000.0
2005-08-22 15:40:00,94.83,94.95,94.83,94.88,27000.0,94.83,94.95,94.83,94.88,27000.0
2005-08-22 15:50:00,94.93,95.06,94.93,95.04,31700.0,94.93,95.06,94.93,95.04,31700.0
2005-08-23 09:30:00,95.4,95.94,95.4,95.43,36900.0,95.4,95.94,95.4,95.43,36900.0
2005-08-23 09:40:00,95.43,95.63,95.28,95.46,37600.0,95.43,95.63,95.28,95.46,37600.0
2005-08-23 09:50:00,95.46,95.58,95.32,95.36,20800.0,95.46,95.58,95.32,95.36,20800.0
2005-08-23 10:00:00,95.35,95.63,95.34,95.61,22900.0,95.35,95.63,95.34,95.61,22900.0
2005-08-23 10:10:00,95.57,95.7,95.53,95.67,18900.0,95.57,95.7,95.53,95.67,18900.0
2005-08-23 10:20:00,95.67,96.16,95.66,95.77,24100.0,95.67,96.16,95.66,95.77,24100.0
2005-08-23 10:30:00,95.77,96.03,95.61,95.61,14800.0,95.77,96.03,95.61,95.61,14800.0
2005-08-23 10:40:00,95.61,95.76,95.61,95.7,16900.0,95.61,95.76,95.61,95.7,16900.0
2005-08-23 10:50:00,95.73,96.0,95.73,95.98,13200.0,95.73,96.0,95.73,95.98,13200.0
2005-08-23 11:00:00,95.98,96.1,95.89,96.0,31300.0,95.98,96.1,95.89,96.0,31300.0
2005-08-23 11:10:00,96.0,96.03,95.7,95.8,16100.0,96.0,96.03,95.7,95.8,16100.0
2005-08-23 11:20:00,95.8,95.84,95.72,95.84,23000.0,95.8,95.84,95.72,95.84,23000.0
2005-08-23 11:30:00,95.84,95.9,95.8,95.81,13700.0,95.84,95.9,95.8,95.81,13700.0
2005-08-23 11:40:00,95.84,95.94,95.67,95.7,16500.0,95.84,95.94,95.67,95.7,16500.0
2005-08-23 11:50:00,95.7,95.7,95.38,95.39,10600.0,95.7,95.7,95.38,95.39,10600.0
2005-08-23 12:00:00,95.4,95.48,95.15,95.4,13100.0,95.4,95.48,95.15,95.4,13100.0
2005-08-23 12:10:00,95.43,95.52,95.33,95.33,4300.0,95.43,95.52,95.33,95.33,4300.0
2005-08-23 12:20:00,95.3,95.33,95.23,95.32,4900.0,95.3,95.33,95.23,95.32,4900.0
2005-08-23 12:30:00,95.31,95.39,95.3,95.38,4400.0,95.31,95.39,95.3,95.38,4400.0
2005-08-23 12:40:00,95.39,95.55,95.39,95.54,7200.0,95.39,95.55,95.39,95.54,7200.0
2005-08-23 12:50:00,95.54,95.56,95.48,95.48,7900.0,95.54,95.56,95.48,95.48,7900.0
2005-08-23 13:00:00,95.47,95.6,95.46,95.6,7600.0,95.47,95.6,95.46,95.6,7600.0
2005-08-23 13:10:00,95.62,95.62,95.48,95.56,11400.0,95.62,95.62,95.48,95.56,11400.0
2005-08-23 13:20:00,95.54,95.54,95.48,95.49,3400.0,95.54,95.54,95.48,95.49,3400.0
2005-08-23 13:30:00,95.48,95.55,95.43,95.43,13000.0,95.48,95.55,95.43,95.43,13000.0
2005-08-23 13:40:00,95.43,95.64,95.4,95.58,24600.0,95.43,95.64,95.4,95.58,24600.0
2005-08-23 13:50:00,95.58,95.61,95.55,95.61,19000.0,95.58,95.61,95.55,95.61,19000.0
2005-08-23 14:00:00,95.61,95.65,95.49,95.65,24800.0,95.61,95.65,95.49,95.65,24800.0
2005-08-23 14:10:00,95.65,95.73,95.59,95.66,26500.0,95.65,95.73,95.59,95.66,26500.0
2005-08-23 14:20:00,95.68,95.8,95.68,95.79,14800.0,95.68,95.8,95.68,95.79,14800.0
2005-08-23 14:30:00,95.79,95.97,95.79,95.97,23000.0,95.79,95.97,95.79,95.97,23000.0
2005-08-23 14:40:00,95.98,96.16,95.97,96.09,22200.0,95.98,96.16,95.97,96.09,22200.0
2005-08-23 14:50:00,96.09,96.09,95.91,96.01,19300.0,96.09,96.09,95.91,96.01,19300.0
2005-08-23 15:00:00,96.02,96.1,95.97,95.97,30500.0,96.02,96.1,95.97,95.97,30500.0
2005-08-23 15:10:00,95.97,96.01,95.9,95.9,20200.0,95.97,96.01,95.9,95.9,20200.0
2005-08-23 15:20:00,95.86,95.98,95.84,95.92,23600.0,95.86,95.98,95.84,95.92,23600.0
2005-08-23 15:30:00,95.92,95.92,95.86,95.87,26900.0,95.92,95.92,95.86,95.87,26900.0
2005-08-23 15:40:00,95.88,95.88,95.58,95.6,29000.0,95.88,95.88,95.58,95.6,29000.0
2005-08-23 15:50:00,95.6,95.7,95.58,95.68,41800.0,95.6,95.7,95.58,95.68,41800.0
2005-08-24 09:30:00,95.7,95.78,95.29,95.49,13500.0,95.7,95.78,95.29,95.49,13500.0
2005-08-24 09:40:00,95.56,95.75,95.47,95.6,14500.0,95.56,95.75,95.47,95.6,14500.0
2005-08-24 09:50:00,95.6,95.85,95.56,95.83,16600.0,95.6,95.85,95.56,95.83,16600.0
2005-08-24 10:00:00,95.84,96.58,95.84,96.58,24200.0,95.84,96.58,95.84,96.58,24200.0
2005-08-24 10:10:00,96.58,96.83,96.58,96.73,22700.0,96.58,96.83,96.58,96.73,22700.0
2005-08-24 10:20:00,96.75,96.75,96.65,96.68,16200.0,96.75,96.75,96.65,96.68,16200.0
2005-08-24 10:30:00,96.65,97.06,96.64,96.89,26000.0,96.65,97.06,96.64,96.89,26000.0
2005-08-24 10:40:00,96.88,96.96,96.85,96.93,30100.0,96.88,96.96,96.85,96.93,30100.0
2005-08-24 10:50:00,96.93,96.99,96.88,96.96,24100.0,96.93,96.99,96.88,96.96,24100.0
2005-08-24 11:00:00,96.95,96.98,96.33,96.37,12200.0,96.95,96.98,96.33,96.37,12200.0
2005-08-24 11:10:00,96.37,96.44,96.32,96.44,10600.0,96.37,96.44,96.32,96.44,10600.0
2005-08-24 11:20:00,96.46,96.64,96.46,96.54,15500.0,96.46,96.64,96.46,96.54,15500.0
2005-08-24 11:30:00,96.54,96.71,96.52,96.62,13200.0,96.54,96.71,96.52,96.62,13200.0
2005-08-24 11:40:00,96.61,96.61,96.51,96.51,5900.0,96.61,96.61,96.51,96.51,5900.0
2005-08-24 11:50:00,96.51,96.65,96.39,96.6,13600.0,96.51,96.65,96.39,96.6,13600.0
2005-08-24 12:00:00,96.59,96.64,96.48,96.52,6500.0,96.59,96.64,96.48,96.52,6500.0
2005-08-24 12:10:00,96.52,96.54,96.42,96.53,7700.0,96.52,96.54,96.42,96.53,7700.0
2005-08-24 12:20:00,96.5,96.68,96.5,96.63,10100.0,96.5,96.68,96.5,96.63,10100.0
2005-08-24 12:30:00,96.64,96.73,96.63,96.73,8100.0,96.64,96.73,96.63,96.73,8100.0
2005-08-24 12:40:00,96.75,96.78,96.7,96.78,14900.0,96.75,96.78,96.7,96.78,14900.0
2005-08-24 12:50:00,96.77,97.0,96.77,96.92,12700.0,96.77,97.0,96.77,96.92,12700.0
2005-08-24 13:00:00,96.91,96.91,96.78,96.86,10400.0,96.91,96.91,96.78,96.86,10400.0
2005-08-24 13:10:00,96.85,96.85,96.62,96.62,7600.0,96.85,96.85,96.62,96.62,7600.0
2005-08-24 13:20:00,96.62,96.78,96.6,96.78,6700.0,96.62,96.78,96.6,96.78,6700.0
2005-08-24 13:30:00,96.76,96.87,96.75,96.87,8000.0,96.76,96.87,96.75,96.87,8000.0
2005-08-24 13:40:00,96.86,96.87,96.75,96.75,6000.0,96.86,96.87,96.75,96.75,6000.0
2005-08-24 13:50:00,96.78,96.78,96.58,96.59,11100.0,96.78,96.78,96.58,96.59,11100.0
2005-08-24 14:00:00,96.59,96.61,96.57,96.58,4100.0,96.59,96.61,96.57,96.58,4100.0
2005-08-24 14:10:00,96.58,96.76,96.58,96.72,13300.0,96.58,96.76,96.58,96.72,13300.0
2005-08-24 14:20:00,96.71,96.74,96.52,96.67,13700.0,96.71,96.74,96.52,96.67,13700.0
2005-08-24 14:30:00,96.67,96.7,96.38,96.61,16600.0,96.67,96.7,96.38,96.61,16600.0
2005-08-24 14:40:00,96.61,96.64,96.47,96.55,22500.0,96.61,96.64,96.47,96.55,22500.0
2005-08-24 14:50:00,96.55,96.56,96.46,96.48,16500.0,96.55,96.56,96.46,96.48,16500.0
2005-08-24 15:00:00,96.48,96.48,96.06,96.07,16900.0,96.48,96.48,96.06,96.07,16900.0
2005-08-24 15:10:00,96.05,96.14,95.76,96.14,42100.0,96.05,96.14,95.76,96.14,42100.0
2005-08-24 15:20:00,96.14,96.26,96.04,96.17,20200.0,96.14,96.26,96.04,96.17,20200.0
2005-08-24 15:30:00,96.16,96.2,95.97,96.2,31400.0,96.16,96.2,95.97,96.2,31400.0
2005-08-24 15:40:00,96.2,96.2,95.91,96.03,39700.0,96.2,96.2,95.91,96.03,39700.0
2005-08-24 15:50:00,96.04,96.07,95.96,96.0,29700.0,96.04,96.07,95.96,96.0,29700.0
2005-08-25 09:30:00,95.95,96.5,95.36,96.5,7700.0,95.95,96.5,95.36,96.5,7700.0
2005-08-25 09:40:00,96.54,96.85,96.54,96.84,16400.0,96.54,96.85,96.54,96.84,16400.0
2005-08-25 09:50:00,96.83,96.84,96.3,96.42,15000.0,96.83,96.84,96.3,96.42,15000.0
2005-08-25 10:00:00,96.42,96.7,96.42,96.7,10900.0,96.42,96.7,96.42,96.7,10900.0
2005-08-25 10:10:00,96.77,96.77,96.59,96.61,22900.0,96.77,96.77,96.59,96.61,22900.0
2005-08-25 10:20:00,96.61,96.88,96.61,96.65,22900.0,96.61,96.88,96.61,96.65,22900.0
2005-08-25 10:30:00,96.65,96.7,96.59,96.67,14600.0,96.65,96.7,96.59,96.67,14600.0
2005-08-25 10:40:00,96.68,96.83,96.67,96.72,21500.0,96.68,96.83,96.67,96.72,21500.0
2005-08-25 10:50:00,96.72,96.78,96.64,96.64,19500.0,96.72,96.78,96.64,96.64,19500.0
2005-08-25 11:00:00,96.63,97.0,96.63,96.82,26200.0,96.63,97.0,96.63,96.82,26200.0
2005-08-25 11:10:00,96.84,96.96,96.81,96.87,30200.0,96.84,96.96,96.81,96.87,30200.0
2005-08-25 11:20:00,96.87,97.01,96.8,96.99,16000.0,96.87,97.01,96.8,96.99,16000.0
2005-08-25 11:30:00,96.98,97.18,96.91,96.96,15100.0,96.98,97.18,96.91,96.96,15100.0
2005-08-25 11:40:00,96.95,97.09,96.94,97.04,9800.0,96.95,97.09,96.94,97.04,9800.0
2005-08-25 11:50:00,97.05,97.23,97.02,97.23,12900.0,97.05,97.23,97.02,97.23,12900.0
2005-08-25 12:00:00,97.24,97.4,97.2,97.4,12700.0,97.24,97.4,97.2,97.4,12700.0
2005-08-25 12:10:00,97.39,97.39,97.23,97.24,3400.0,97.39,97.39,97.23,97.24,3400.0
2005-08-25 12:20:00,97.22,97.22,96.99,97.03,8900.0,97.22,97.22,96.99,97.03,8900.0
2005-08-25 12:30:00,96.97,96.98,96.83,96.86,9400.0,96.97,96.98,96.83,96.86,9400.0
2005-08-25 12:40:00,96.86,97.09,96.86,97.03,11800.0,96.86,97.09,96.86,97.03,11800.0
2005-08-25 12:50:00,97.03,97.16,97.0,97.01,10700.0,97.03,97.16,97.0,97.01,10700.0
2005-08-25 13:00:00,97.01,97.09,97.01,97.03,8500.0,97.01,97.09,97.01,97.03,8500.0
2005-08-25 13:10:00,97.03,97.05,96.93,96.95,13000.0,97.03,97.05,96.93,96.95,13000.0
2005-08-25 13:20:00,96.96,97.33,96.96,97.21,17700.0,96.96,97.33,96.96,97.21,17700.0
2005-08-25 13:30:00,97.2,97.25,97.16,97.16,12000.0,97.2,97.25,97.16,97.16,12000.0
2005-08-25 13:40:00,97.18,97.22,97.15,97.17,9300.0,97.18,97.22,97.15,97.17,9300.0
2005-08-25 13:50:00,97.17,97.19,97.11,97.11,6200.0,97.17,97.19,97.11,97.11,6200.0
2005-08-25 14:00:00,97.13,97.13,97.01,97.02,12400.0,97.13,97.13,97.01,97.02,12400.0
2005-08-25 14:10:00,97.03,97.04,96.93,96.96,13400.0,97.03,97.04,96.93,96.96,13400.0
2005-08-25 14:20:00,96.97,96.98,96.74,96.94,19800.0,96.97,96.98,96.74,96.94,19800.0
2005-08-25 14:30:00,96.9,96.95,96.85,96.92,11100.0,96.9,96.95,96.85,96.92,11100.0
2005-08-25 14:40:00,96.92,97.07,96.92,97.0,11600.0,96.92,97.07,96.92,97.0,11600.0
2005-08-25 14:50:00,97.0,97.05,96.89,97.05,23800.0,97.0,97.05,96.89,97.05,23800.0
2005-08-25 15:00:00,97.04,97.04,96.89,96.95,10400.0,97.04,97.04,96.89,96.95,10400.0
2005-08-25 15:10:00,96.97,97.03,96.95,96.97,11400.0,96.97,97.03,96.95,96.97,11400.0
2005-08-25 15:20:00,96.98,97.04,96.68,96.69,53200.0,96.98,97.04,96.68,96.69,53200.0
2005-08-25 15:30:00,96.68,96.83,96.66,96.82,26800.0,96.68,96.83,96.66,96.82,26800.0
2005-08-25 15:40:00,96.89,97.0,96.76,96.96,39400.0,96.89,97.0,96.76,96.96,39400.0
2005-08-25 15:50:00,96.94,96.96,96.81,96.87,14400.0,96.94,96.96,96.81,96.87,14400.0
2005-08-26 09:30:00,96.75,97.04,96.75,96.91,5900.0,96.75,97.04,96.75,96.91,5900.0
2005-08-26 09:40:00,96.88,96.88,96.28,96.34,13900.0,96.88,96.88,96.28,96.34,13900.0
2005-08-26 09:50:00,96.4,96.75,96.39,96.71,15300.0,96.4,96.75,96.39,96.71,15300.0
2005-08-26 10:00:00,96.7,96.7,96.28,96.62,12000.0,96.7,96.7,96.28,96.62,12000.0
2005-08-26 10:10:00,96.61,96.61,96.33,96.33,8500.0,96.61,96.61,96.33,96.33,8500.0
2005-08-26 10:20:00,96.33,96.47,96.21,96.3,7900.0,96.33,96.47,96.21,96.3,7900.0
2005-08-26 10:30:00,96.3,96.42,96.27,96.27,7600.0,96.3,96.42,96.27,96.27,7600.0
2005-08-26 10:40:00,96.27,96.28,95.95,96.01,18500.0,96.27,96.28,95.95,96.01,18500.0
2005-08-26 10:50:00,95.96,95.99,95.8,95.98,8300.0,95.96,95.99,95.8,95.98,8300.0
2005-08-26 11:00:00,95.99,96.06,95.92,95.92,7500.0,95.99,96.06,95.92,95.92,7500.0
2005-08-26 11:10:00,95.95,96.03,95.94,96.03,7800.0,95.95,96.03,95.94,96.03,7800.0
2005-08-26 11:20:00,96.07,96.09,95.87,95.87,6300.0,96.07,96.09,95.87,95.87,6300.0
2005-08-26 11:30:00,95.87,95.93,95.74,95.74,4800.0,95.87,95.93,95.74,95.74,4800.0
2005-08-26 11:40:00,95.74,95.79,95.67,95.79,13100.0,95.74,95.79,95.67,95.79,13100.0
2005-08-26 11:50:00,95.79,95.91,95.79,95.83,5400.0,95.79,95.91,95.79,95.83,5400.0
2005-08-26 12:00:00,95.85,95.92,95.84,95.86,6400.0,95.85,95.92,95.84,95.86,6400.0
2005-08-26 12:10:00,95.86,95.99,95.86,95.98,6300.0,95.86,95.99,95.86,95.98,6300.0
2005-08-26 12:20:00,95.97,95.97,95.96,95.97,4000.0,95.97,95.97,95.96,95.97,4000.0
2005-08-26 12:30:00,95.96,95.99,95.96,95.98,5300.0,95.96,95.99,95.96,95.98,5300.0
2005-08-26 12:40:00,95.99,96.03,95.86,95.93,12400.0,95.99,96.03,95.86,95.93,12400.0
2005-08-26 12:50:00,95.92,95.95,95.87,95.94,6000.0,95.92,95.95,95.87,95.94,6000.0
2005-08-26 13:00:00,95.98,95.98,95.81,95.82,11200.0,95.98,95.98,95.81,95.82,11200.0
2005-08-26 13:10:00,95.81,95.87,95.74,95.79,5100.0,95.81,95.87,95.74,95.79,5100.0
2005-08-26 13:20:00,95.8,95.8,95.69,95.76,8700.0,95.8,95.8,95.69,95.76,8700.0
2005-08-26 13:30:00,95.77,95.86,95.69,95.69,6100.0,95.77,95.86,95.69,95.69,6100.0
2005-08-26 13:40:00,95.7,95.76,95.7,95.73,3600.0,95.7,95.76,95.7,95.73,3600.0
2005-08-26 13:50:00,95.73,95.92,95.73,95.73,5900.0,95.73,95.92,95.73,95.73,5900.0
2005-08-26 14:00:00,95.77,95.83,95.67,95.83,6800.0,95.77,95.83,95.67,95.83,6800.0
2005-08-26 14:10:00,95.82,95.87,95.77,95.78,4600.0,95.82,95.87,95.77,95.78,4600.0
2005-08-26 14:20:00,95.77,96.04,95.74,96.01,19900.0,95.77,96.04,95.74,96.01,19900.0
2005-08-26 14:30:00,96.01,96.03,95.94,95.94,12000.0,96.01,96.03,95.94,95.94,12000.0
2005-08-26 14:40:00,95.95,96.0,95.82,95.82,9200.0,95.95,96.0,95.82,95.82,9200.0
2005-08-26 14:50:00,95.83,95.99,95.83,95.9,10300.0,95.83,95.99,95.83,95.9,10300.0
2005-08-26 15:00:00,95.9,96.0,95.89,95.98,12700.0,95.9,96.0,95.89,95.98,12700.0
2005-08-26 15:10:00,95.97,95.97,95.67,95.8,9800.0,95.97,95.97,95.67,95.8,9800.0
2005-08-26 15:20:00,95.81,95.83,95.71,95.8,10600.0,95.81,95.83,95.71,95.8,10600.0
2005-08-26 15:30:00,95.8,95.85,95.74,95.78,17900.0,95.8,95.85,95.74,95.78,17900.0
2005-08-26 15:40:00,95.78,95.79,95.31,95.6,40100.0,95.78,95.79,95.31,95.6,40100.0
2005-08-26 15:50:00,95.59,95.6,95.46,95.46,40100.0,95.59,95.6,95.46,95.46,40100.0
2005-08-29 09:30:00,95.45,95.45,94.3,94.3,19000.0,95.45,95.45,94.3,94.3,19000.0
2005-08-29 09:40:00,94.19,94.34,94.1,94.32,58300.0,94.19,94.34,94.1,94.32,58300.0
2005-08-29 09:50:00,94.33,94.56,94.3,94.56,22400.0,94.33,94.56,94.3,94.56,22400.0
2005-08-29 10:00:00,94.56,94.74,94.55,94.6,28500.0,94.56,94.74,94.55,94.6,28500.0
2005-08-29 10:10:00,94.61,94.94,94.61,94.8,36600.0,94.61,94.94,94.61,94.8,36600.0
2005-08-29 10:20:00,94.8,94.88,94.69,94.69,17700.0,94.8,94.88,94.69,94.69,17700.0
2005-08-29 10:30:00,94.66,94.66,94.47,94.55,8500.0,94.66,94.66,94.47,94.55,8500.0
2005-08-29 10:40:00,94.51,94.55,94.23,94.24,19200.0,94.51,94.55,94.23,94.24,19200.0
2005-08-29 10:50:00,94.24,94.26,94.2,94.2,12800.0,94.24,94.26,94.2,94.2,12800.0
2005-08-29 11:00:00,94.2,94.32,94.14,94.3,24200.0,94.2,94.32,94.14,94.3,24200.0
2005-08-29 11:10:00,94.3,94.42,94.27,94.38,10700.0,94.3,94.42,94.27,94.38,10700.0
2005-08-29 11:20:00,94.37,94.46,94.35,94.46,14300.0,94.37,94.46,94.35,94.46,14300.0
2005-08-29 11:30:00,94.5,94.51,94.39,94.45,17000.0,94.5,94.51,94.39,94.45,17000.0
2005-08-29 11:40:00,94.45,94.47,94.36,94.38,9700.0,94.45,94.47,94.36,94.38,9700.0
2005-08-29 11:50:00,94.39,94.56,94.39,94.53,11500.0,94.39,94.56,94.39,94.53,11500.0
2005-08-29 12:00:00,94.51,94.58,94.46,94.56,14200.0,94.51,94.58,94.46,94.56,14200.0
2005-08-29 12:10:00,94.56,94.66,94.5,94.66,9500.0,94.56,94.66,94.5,94.66,9500.0
2005-08-29 12:20:00,94.67,94.82,94.67,94.78,10300.0,94.67,94.82,94.67,94.78,10300.0
2005-08-29 12:30:00,94.79,94.81,94.7,94.76,8100.0,94.79,94.81,94.7,94.76,8100.0
2005-08-29 12:40:00,94.75,94.86,94.71,94.86,7800.0,94.75,94.86,94.71,94.86,7800.0
2005-08-29 12:50:00,94.86,94.86,94.73,94.83,6500.0,94.86,94.86,94.73,94.83,6500.0
2005-08-29 13:00:00,94.86,95.0,94.86,94.99,13900.0,94.86,95.0,94.86,94.99,13900.0
2005-08-29 13:10:00,94.96,95.16,94.9,95.03,10000.0,94.96,95.16,94.9,95.03,10000.0
2005-08-29 13:20:00,95.04,95.05,94.92,94.97,8300.0,95.04,95.05,94.92,94.97,8300.0
2005-08-29 13:30:00,94.98,95.12,94.93,95.12,8300.0,94.98,95.12,94.93,95.12,8300.0
2005-08-29 13:40:00,95.12,95.2,95.08,95.18,12900.0,95.12,95.2,95.08,95.18,12900.0
2005-08-29 13:50:00,95.19,95.34,95.15,95.3,15400.0,95.19,95.34,95.15,95.3,15400.0
2005-08-29 14:00:00,95.29,95.29,95.14,95.22,14300.0,95.29,95.29,95.14,95.22,14300.0
2005-08-29 14:10:00,95.24,95.41,95.24,95.35,8000.0,95.24,95.41,95.24,95.35,8000.0
2005-08-29 14:20:00,95.34,95.38,95.28,95.29,10400.0,95.34,95.38,95.28,95.29,10400.0
2005-08-29 14:30:00,95.28,95.3,95.22,95.3,15700.0,95.28,95.3,95.22,95.3,15700.0
2005-08-29 14:40:00,95.34,95.42,95.32,95.34,6000.0,95.34,95.42,95.32,95.34,6000.0
2005-08-29 14:50:00,95.31,95.31,95.12,95.2,8000.0,95.31,95.31,95.12,95.2,8000.0
2005-08-29 15:00:00,95.19,95.38,95.13,95.33,11200.0,95.19,95.38,95.13,95.33,11200.0
2005-08-29 15:10:00,95.33,95.35,95.21,95.3,10200.0,95.33,95.35,95.21,95.3,10200.0
2005-08-29 15:20:00,95.31,95.4,95.3,95.36,13500.0,95.31,95.4,95.3,95.36,13500.0
2005-08-29 15:30:00,95.34,95.37,95.22,95.31,10500.0,95.34,95.37,95.22,95.31,10500.0
2005-08-29 15:40:00,95.29,95.29,95.24,95.28,9500.0,95.29,95.29,95.24,95.28,9500.0
2005-08-29 15:50:00,95.28,95.31,95.24,95.31,14600.0,95.28,95.31,95.24,95.31,14600.0
2005-08-30 09:30:00,95.07,95.07,94.6,94.61,9700.0,95.07,95.07,94.6,94.61,9700.0
2005-08-30 09:40:00,94.61,94.92,94.37,94.89,28600.0,94.61,94.92,94.37,94.89,28600.0
2005-08-30 09:50:00,94.8,94.8,94.45,94.54,12400.0,94.8,94.8,94.45,94.54,12400.0
2005-08-30 10:00:00,94.54,94.6,93.85,94.15,36100.0,94.54,94.6,93.85,94.15,36100.0
2005-08-30 10:10:00,94.17,94.41,94.02,94.32,17300.0,94.17,94.41,94.02,94.32,17300.0
2005-08-30 10:20:00,94.33,94.41,94.05,94.05,5700.0,94.33,94.41,94.05,94.05,5700.0
2005-08-30 10:30:00,94.01,94.08,93.73,93.73,33400.0,94.01,94.08,93.73,93.73,33400.0
2005-08-30 10:40:00,93.66,93.8,93.58,93.72,18400.0,93.66,93.8,93.58,93.72,18400.0
2005-08-30 10:50:00,93.81,93.95,93.8,93.86,8700.0,93.81,93.95,93.8,93.86,8700.0
2005-08-30 11:00:00,93.85,93.97,93.85,93.85,11600.0,93.85,93.97,93.85,93.85,11600.0
2005-08-30 11:10:00,93.86,93.86,93.5,93.59,10700.0,93.86,93.86,93.5,93.59,10700.0
2005-08-30 11:20:00,93.55,93.79,93.47,93.78,14100.0,93.55,93.79,93.47,93.78,14100.0
2005-08-30 11:30:00,93.78,93.78,93.59,93.62,17200.0,93.78,93.78,93.59,93.62,17200.0
2005-08-30 11:40:00,93.59,93.6,93.34,93.34,20700.0,93.59,93.6,93.34,93.34,20700.0
2005-08-30 11:50:00,93.35,93.42,93.03,93.03,15100.0,93.35,93.42,93.03,93.03,15100.0
2005-08-30 12:00:00,93.02,93.3,92.95,93.23,20500.0,93.02,93.3,92.95,93.23,20500.0
2005-08-30 12:10:00,93.24,93.51,93.24,93.5,19200.0,93.24,93.51,93.24,93.5,19200.0
2005-08-30 12:20:00,93.5,93.65,93.5,93.58,16800.0,93.5,93.65,93.5,93.58,16800.0
2005-08-30 12:30:00,93.53,93.64,93.45,93.6,15600.0,93.53,93.64,93.45,93.6,15600.0
2005-08-30 12:40:00,93.63,93.68,93.56,93.67,13800.0,93.63,93.68,93.56,93.67,13800.0
2005-08-30 12:50:00,93.7,93.73,93.5,93.59,10700.0,93.7,93.73,93.5,93.59,10700.0
2005-08-30 13:00:00,93.56,93.75,93.56,93.62,22900.0,93.56,93.75,93.56,93.62,22900.0
2005-08-30 13:10:00,93.62,93.76,93.6,93.72,13800.0,93.62,93.76,93.6,93.72,13800.0
2005-08-30 13:20:00,93.73,93.87,93.73,93.87,11800.0,93.73,93.87,93.73,93.87,11800.0
2005-08-30 13:30:00,93.87,94.0,93.86,93.98,15200.0,93.87,94.0,93.86,93.98,15200.0
2005-08-30 13:40:00,93.97,93.99,93.89,93.92,7200.0,93.97,93.99,93.89,93.92,7200.0
2005-08-30 13:50:00,93.88,93.98,93.73,93.95,7300.0,93.88,93.98,93.73,93.95,7300.0
2005-08-30 14:00:00,93.92,93.98,93.51,93.67,28400.0,93.92,93.98,93.51,93.67,28400.0
2005-08-30 14:10:00,93.68,93.75,93.49,93.67,18900.0,93.68,93.75,93.49,93.67,18900.0
2005-08-30 14:20:00,93.67,93.86,93.67,93.81,23200.0,93.67,93.86,93.67,93.81,23200.0
2005-08-30 14:30:00,93.82,93.85,93.6,93.65,19200.0,93.82,93.85,93.6,93.65,19200.0
2005-08-30 14:40:00,93.66,93.88,93.66,93.68,15100.0,93.66,93.88,93.66,93.68,15100.0
2005-08-30 14:50:00,93.67,93.67,93.37,93.55,21000.0,93.67,93.67,93.37,93.55,21000.0
2005-08-30 15:00:00,93.51,93.7,93.4,93.7,23100.0,93.51,93.7,93.4,93.7,23100.0
2005-08-30 15:10:00,93.7,93.72,93.5,93.53,35900.0,93.7,93.72,93.5,93.53,35900.0
2005-08-30 15:20:00,93.53,93.65,93.5,93.55,20000.0,93.53,93.65,93.5,93.55,20000.0
2005-08-30 15:30:00,93.54,93.89,93.54,93.87,25200.0,93.54,93.89,93.54,93.87,25200.0
2005-08-30 15:40:00,93.94,93.97,93.77,93.9,48000.0,93.94,93.97,93.77,93.9,48000.0
2005-08-30 15:50:00,93.9,93.9,93.85,93.9,24400.0,93.9,93.9,93.85,93.9,24400.0
2005-08-31 09:30:00,93.95,94.29,93.7,94.29,11600.0,93.95,94.29,93.7,94.29,11600.0
2005-08-31 09:40:00,94.15,94.25,93.61,93.95,21500.0,94.15,94.25,93.61,93.95,21500.0
2005-08-31 09:50:00,93.95,93.97,93.22,93.23,21300.0,93.95,93.97,93.22,93.23,21300.0
2005-08-31 10:00:00,93.23,93.62,93.12,93.61,52700.0,93.23,93.62,93.12,93.61,52700.0
2005-08-31 10:10:00,93.61,93.87,93.61,93.76,33800.0,93.61,93.87,93.61,93.76,33800.0
2005-08-31 10:20:00,93.71,93.71,93.35,93.49,35000.0,93.71,93.71,93.35,93.49,35000.0
2005-08-31 10:30:00,93.54,93.65,93.4,93.65,44500.0,93.54,93.65,93.4,93.65,44500.0
2005-08-31 10:40:00,93.64,93.92,93.36,93.36,44000.0,93.64,93.92,93.36,93.36,44000.0
2005-08-31 10:50:00,93.35,93.71,93.33,93.7,22800.0,93.35,93.71,93.33,93.7,22800.0
2005-08-31 11:00:00,93.7,94.07,93.65,93.92,20400.0,93.7,94.07,93.65,93.92,20400.0
2005-08-31 11:10:00,93.92,93.95,93.8,93.83,18000.0,93.92,93.95,93.8,93.83,18000.0
2005-08-31 11:20:00,93.83,93.99,93.75,93.95,27300.0,93.83,93.99,93.75,93.95,27300.0
2005-08-31 11:30:00,93.93,93.94,93.76,93.85,10300.0,93.93,93.94,93.76,93.85,10300.0
2005-08-31 11:40:00,93.85,93.85,93.67,93.68,6500.0,93.85,93.85,93.67,93.68,6500.0
2005-08-31 11:50:00,93.66,93.69,93.62,93.68,12100.0,93.66,93.69,93.62,93.68,12100.0
2005-08-31 12:00:00,93.68,93.8,93.66,93.75,20200.0,93.68,93.8,93.66,93.75,20200.0
2005-08-31 12:10:00,93.76,93.79,93.58,93.76,25600.0,93.76,93.79,93.58,93.76,25600.0
2005-08-31 12:20:00,93.8,93.98,93.75,93.79,12600.0,93.8,93.98,93.75,93.79,12600.0
2005-08-31 12:30:00,93.8,93.95,93.79,93.85,19700.0,93.8,93.95,93.79,93.85,19700.0
2005-08-31 12:40:00,93.84,93.85,93.76,93.78,6100.0,93.84,93.85,93.76,93.78,6100.0
2005-08-31 12:50:00,93.79,93.94,93.78,93.83,11800.0,93.79,93.94,93.78,93.83,11800.0
2005-08-31 13:00:00,93.83,94.1,93.75,94.05,15000.0,93.83,94.1,93.75,94.05,15000.0
2005-08-31 13:10:00,94.1,94.5,94.03,94.35,31400.0,94.1,94.5,94.03,94.35,31400.0
2005-08-31 13:20:00,94.37,94.37,94.28,94.35,4200.0,94.37,94.37,94.28,94.35,4200.0
2005-08-31 13:30:00,94.34,94.47,94.3,94.44,6800.0,94.34,94.47,94.3,94.44,6800.0
2005-08-31 13:40:00,94.39,94.39,94.24,94.25,4500.0,94.39,94.39,94.24,94.25,4500.0
2005-08-31 13:50:00,94.3,94.63,94.29,94.58,6500.0,94.3,94.63,94.29,94.58,6500.0
2005-08-31 14:00:00,94.58,94.58,94.33,94.35,7100.0,94.58,94.58,94.33,94.35,7100.0
2005-08-31 14:10:00,94.35,94.4,94.34,94.38,20200.0,94.35,94.4,94.34,94.38,20200.0
2005-08-31 14:20:00,94.38,94.43,94.27,94.29,25000.0,94.38,94.43,94.27,94.29,25000.0
2005-08-31 14:30:00,94.28,94.52,94.27,94.37,14600.0,94.28,94.52,94.27,94.37,14600.0
2005-08-31 14:40:00,94.37,94.37,94.25,94.28,15700.0,94.37,94.37,94.25,94.28,15700.0
2005-08-31 14:50:00,94.29,94.45,94.22,94.35,20400.0,94.29,94.45,94.22,94.35,20400.0
2005-08-31 15:00:00,94.32,94.41,94.31,94.41,8800.0,94.32,94.41,94.31,94.41,8800.0
2005-08-31 15:10:00,94.42,94.44,94.28,94.38,19200.0,94.42,94.44,94.28,94.38,19200.0
2005-08-31 15:20:00,94.38,94.42,94.32,94.4,25000.0,94.38,94.42,94.32,94.4,25000.0
2005-08-31 15:30:00,94.4,94.56,94.4,94.5,32800.0,94.4,94.56,94.4,94.5,32800.0
2005-08-31 15:40:00,94.5,94.59,94.47,94.55,16700.0,94.5,94.59,94.47,94.55,16700.0
2005-08-31 15:50:00,94.56,94.63,94.45,94.54,37200.0,94.56,94.63,94.45,94.54,37200.0
2005-09-01 09:30:00,94.3,94.67,94.3,94.65,18100.0,94.3,94.67,94.3,94.65,18100.0
2005-09-01 09:40:00,94.64,94.65,94.25,94.64,19400.0,94.64,94.65,94.25,94.64,19400.0
2005-09-01 09:50:00,94.64,94.7,94.38,94.7,18600.0,94.64,94.7,94.38,94.7,18600.0
2005-09-01 10:00:00,94.66,94.66,94.08,94.34,32700.0,94.66,94.66,94.08,94.34,32700.0
2005-09-01 10:10:00,94.38,94.48,94.37,94.47,66400.0,94.38,94.48,94.37,94.47,66400.0
2005-09-01 10:20:00,94.47,94.47,94.05,94.33,63700.0,94.47,94.47,94.05,94.33,63700.0
2005-09-01 10:30:00,94.33,94.35,94.0,94.0,38000.0,94.33,94.35,94.0,94.0,38000.0
2005-09-01 10:40:00,93.92,94.1,93.92,93.99,24500.0,93.92,94.1,93.92,93.99,24500.0
2005-09-01 10:50:00,93.94,94.0,93.89,93.9,17300.0,93.94,94.0,93.89,93.9,17300.0
2005-09-01 11:00:00,93.9,93.95,93.81,93.88,33200.0,93.9,93.95,93.81,93.88,33200.0
2005-09-01 11:10:00,93.89,94.01,93.78,93.78,35400.0,93.89,94.01,93.78,93.78,35400.0
2005-09-01 11:20:00,93.77,94.04,93.76,93.89,83800.0,93.77,94.04,93.76,93.89,83800.0
2005-09-01 11:30:00,93.89,94.05,93.86,94.0,63800.0,93.89,94.05,93.86,94.0,63800.0
2005-09-01 11:40:00,94.02,94.05,93.99,94.04,47300.0,94.02,94.05,93.99,94.04,47300.0
2005-09-01 11:50:00,94.05,94.05,93.93,93.93,26400.0,94.05,94.05,93.93,93.93,26400.0
2005-09-01 12:00:00,93.91,93.99,93.88,93.92,20400.0,93.91,93.99,93.88,93.92,20400.0
2005-09-01 12:10:00,93.92,93.99,93.87,93.97,14500.0,93.92,93.99,93.87,93.97,14500.0
2005-09-01 12:20:00,93.97,94.0,93.9,94.0,12300.0,93.97,94.0,93.9,94.0,12300.0
2005-09-01 12:30:00,94.0,94.0,93.97,93.99,17400.0,94.0,94.0,93.97,93.99,17400.0
2005-09-01 12:40:00,93.99,94.0,93.97,93.98,16300.0,93.99,94.0,93.97,93.98,16300.0
2005-09-01 12:50:00,93.98,93.98,93.86,93.88,18200.0,93.98,93.98,93.86,93.88,18200.0
2005-09-01 13:00:00,93.89,93.99,93.89,93.98,6800.0,93.89,93.99,93.89,93.98,6800.0
2005-09-01 13:10:00,93.99,94.0,93.91,93.96,12400.0,93.99,94.0,93.91,93.96,12400.0
2005-09-01 13:20:00,93.95,93.96,93.87,93.9,9500.0,93.95,93.96,93.87,93.9,9500.0
2005-09-01 13:30:00,93.9,94.0,93.9,93.97,15700.0,93.9,94.0,93.9,93.97,15700.0
2005-09-01 13:40:00,93.98,93.98,93.86,93.87,22700.0,93.98,93.98,93.86,93.87,22700.0
2005-09-01 13:50:00,93.86,93.86,93.73,93.78,25200.0,93.86,93.86,93.73,93.78,25200.0
2005-09-01 14:00:00,93.75,93.78,93.52,93.57,19800.0,93.75,93.78,93.52,93.57,19800.0
2005-09-01 14:10:00,93.62,93.79,93.6,93.63,14000.0,93.62,93.79,93.6,93.63,14000.0
2005-09-01 14:20:00,93.63,93.83,93.63,93.76,17800.0,93.63,93.83,93.63,93.76,17800.0
2005-09-01 14:30:00,93.77,93.85,93.77,93.84,9200.0,93.77,93.85,93.77,93.84,9200.0
2005-09-01 14:40:00,93.84,93.86,93.75,93.78,31800.0,93.84,93.86,93.75,93.78,31800.0
2005-09-01 14:50:00,93.79,93.79,93.69,93.69,22300.0,93.79,93.79,93.69,93.69,22300.0
2005-09-01 15:00:00,93.69,93.73,93.67,93.69,34800.0,93.69,93.73,93.67,93.69,34800.0
2005-09-01 15:10:00,93.69,93.75,93.66,93.69,36000.0,93.69,93.75,93.66,93.69,36000.0
2005-09-01 15:20:00,93.69,93.71,93.62,93.65,21300.0,93.69,93.71,93.62,93.65,21300.0
2005-09-01 15:30:00,93.65,93.72,93.64,93.65,30300.0,93.65,93.72,93.64,93.65,30300.0
2005-09-01 15:40:00,93.66,93.75,93.56,93.57,57400.0,93.66,93.75,93.56,93.57,57400.0
2005-09-01 15:50:00,93.57,93.57,93.36,93.4,116200.0,93.57,93.57,93.36,93.4,116200.0
2005-09-02 09:30:00,93.25,93.69,93.25,93.56,21200.0,93.25,93.69,93.25,93.56,21200.0
2005-09-02 09:40:00,93.52,93.52,92.76,92.8,28200.0,93.52,93.52,92.76,92.8,28200.0
2005-09-02 09:50:00,92.75,92.87,92.6,92.72,43700.0,92.75,92.87,92.6,92.72,43700.0
2005-09-02 10:00:00,92.75,92.8,92.56,92.63,34000.0,92.75,92.8,92.56,92.63,34000.0
2005-09-02 10:10:00,92.64,92.72,92.5,92.59,23900.0,92.64,92.72,92.5,92.59,23900.0
2005-09-02 10:20:00,92.62,92.62,92.25,92.25,17800.0,92.62,92.62,92.25,92.25,17800.0
2005-09-02 10:30:00,92.24,92.24,92.04,92.05,46600.0,92.24,92.24,92.04,92.05,46600.0
2005-09-02 10:40:00,92.06,92.2,91.9,92.12,42200.0,92.06,92.2,91.9,92.12,42200.0
2005-09-02 10:50:00,92.12,92.2,91.9,92.16,54200.0,92.12,92.2,91.9,92.16,54200.0
2005-09-02 11:00:00,92.2,92.33,92.18,92.22,27300.0,92.2,92.33,92.18,92.22,27300.0
2005-09-02 11:10:00,92.29,92.32,92.06,92.16,30000.0,92.29,92.32,92.06,92.16,30000.0
2005-09-02 11:20:00,92.16,92.52,92.16,92.5,32400.0,92.16,92.52,92.16,92.5,32400.0
2005-09-02 11:30:00,92.49,92.49,92.3,92.44,17400.0,92.49,92.49,92.3,92.44,17400.0
2005-09-02 11:40:00,92.44,92.52,92.35,92.35,17000.0,92.44,92.52,92.35,92.35,17000.0
2005-09-02 11:50:00,92.3,92.38,92.14,92.2,52900.0,92.3,92.38,92.14,92.2,52900.0
2005-09-02 12:00:00,92.2,92.46,92.2,92.28,19900.0,92.2,92.46,92.2,92.28,19900.0
2005-09-02 12:10:00,92.25,92.35,92.17,92.27,11100.0,92.25,92.35,92.17,92.27,11100.0
2005-09-02 12:20:00,92.22,92.39,92.22,92.22,16400.0,92.22,92.39,92.22,92.22,16400.0
2005-09-02 12:30:00,92.22,92.35,92.22,92.28,12400.0,92.22,92.35,92.22,92.28,12400.0
2005-09-02 12:40:00,92.27,92.37,92.23,92.3,16200.0,92.27,92.37,92.23,92.3,16200.0
2005-09-02 12:50:00,92.29,92.4,92.29,92.38,8300.0,92.29,92.4,92.29,92.38,8300.0
2005-09-02 13:00:00,92.38,92.71,92.38,92.7,10000.0,92.38,92.71,92.38,92.7,10000.0
2005-09-02 13:10:00,92.66,92.66,92.44,92.51,6500.0,92.66,92.66,92.44,92.51,6500.0
2005-09-02 13:20:00,92.49,92.6,92.47,92.59,19400.0,92.49,92.6,92.47,92.59,19400.0
2005-09-02 13:30:00,92.6,92.71,92.58,92.59,18200.0,92.6,92.71,92.58,92.59,18200.0
2005-09-02 13:40:00,92.59,92.59,92.46,92.49,5900.0,92.59,92.59,92.46,92.49,5900.0
2005-09-02 13:50:00,92.49,92.74,92.48,92.74,11200.0,92.49,92.74,92.48,92.74,11200.0
2005-09-02 14:00:00,92.74,92.84,92.74,92.8,15400.0,92.74,92.84,92.74,92.8,15400.0
2005-09-02 14:10:00,92.8,92.8,92.78,92.79,4400.0,92.8,92.8,92.78,92.79,4400.0
2005-09-02 14:20:00,92.79,92.79,92.72,92.72,3000.0,92.79,92.79,92.72,92.72,3000.0
2005-09-02 14:30:00,92.71,92.82,92.68,92.68,20200.0,92.71,92.82,92.68,92.68,20200.0
2005-09-02 14:40:00,92.69,92.73,92.69,92.73,3400.0,92.69,92.73,92.69,92.73,3400.0
2005-09-02 14:50:00,92.72,92.74,92.69,92.7,6600.0,92.72,92.74,92.69,92.7,6600.0
2005-09-02 15:00:00,92.69,92.74,92.69,92.73,6600.0,92.69,92.74,92.69,92.73,6600.0
2005-09-02 15:10:00,92.73,92.74,92.63,92.69,6700.0,92.73,92.74,92.63,92.69,6700.0
2005-09-02 15:20:00,92.7,92.73,92.66,92.72,7500.0,92.7,92.73,92.66,92.72,7500.0
2005-09-02 15:30:00,92.72,92.8,92.71,92.73,21400.0,92.72,92.8,92.71,92.73,21400.0
2005-09-02 15:40:00,92.73,92.74,92.63,92.66,14900.0,92.73,92.74,92.63,92.66,14900.0
2005-09-02 15:50:00,92.65,92.74,92.59,92.69,22900.0,92.65,92.74,92.59,92.69,22900.0
2005-09-06 09:30:00,93.25,93.5,93.19,93.3,44700.0,93.25,93.5,93.19,93.3,44700.0
2005-09-06 09:40:00,93.29,93.3,92.65,92.86,29200.0,93.29,93.3,92.65,92.86,29200.0
2005-09-06 09:50:00,92.95,93.21,92.88,93.05,33200.0,92.95,93.21,92.88,93.05,33200.0
2005-09-06 10:00:00,93.05,93.25,92.78,93.16,58100.0,93.05,93.25,92.78,93.16,58100.0
2005-09-06 10:10:00,93.28,93.31,92.91,92.96,13400.0,93.28,93.31,92.91,92.96,13400.0
2005-09-06 10:20:00,92.95,93.17,92.95,93.09,13200.0,92.95,93.17,92.95,93.09,13200.0
2005-09-06 10:30:00,93.09,93.09,92.89,92.99,24800.0,93.09,93.09,92.89,92.99,24800.0
2005-09-06 10:40:00,92.99,93.25,92.96,93.17,26500.0,92.99,93.25,92.96,93.17,26500.0
2005-09-06 10:50:00,93.18,93.48,93.17,93.37,14700.0,93.18,93.48,93.17,93.37,14700.0
2005-09-06 11:00:00,93.32,93.79,93.32,93.7,25400.0,93.32,93.79,93.32,93.7,25400.0
2005-09-06 11:10:00,93.76,93.91,93.76,93.85,11800.0,93.76,93.91,93.76,93.85,11800.0
2005-09-06 11:20:00,93.85,93.85,93.77,93.8,13600.0,93.85,93.85,93.77,93.8,13600.0
2005-09-06 11:30:00,93.8,93.82,93.74,93.8,10500.0,93.8,93.82,93.74,93.8,10500.0
2005-09-06 11:40:00,93.8,93.8,93.66,93.75,7700.0,93.8,93.8,93.66,93.75,7700.0
2005-09-06 11:50:00,93.76,93.85,93.69,93.72,11500.0,93.76,93.85,93.69,93.72,11500.0
2005-09-06 12:00:00,93.73,93.81,93.72,93.78,9500.0,93.73,93.81,93.72,93.78,9500.0
2005-09-06 12:10:00,93.74,93.77,93.72,93.74,5700.0,93.74,93.77,93.72,93.74,5700.0
2005-09-06 12:20:00,93.74,93.74,93.69,93.71,13400.0,93.74,93.74,93.69,93.71,13400.0
2005-09-06 12:30:00,93.7,93.71,93.67,93.69,11300.0,93.7,93.71,93.67,93.69,11300.0
2005-09-06 12:40:00,93.69,93.73,93.68,93.73,8000.0,93.69,93.73,93.68,93.73,8000.0
2005-09-06 12:50:00,93.72,93.77,93.71,93.76,11600.0,93.72,93.77,93.71,93.76,11600.0
2005-09-06 13:00:00,93.76,93.81,93.76,93.81,12100.0,93.76,93.81,93.76,93.81,12100.0
2005-09-06 13:10:00,93.8,93.87,93.78,93.84,9400.0,93.8,93.87,93.78,93.84,9400.0
2005-09-06 13:20:00,93.84,93.84,93.71,93.72,10800.0,93.84,93.84,93.71,93.72,10800.0
2005-09-06 13:30:00,93.72,93.75,93.62,93.75,8200.0,93.72,93.75,93.62,93.75,8200.0
2005-09-06 13:40:00,93.79,93.82,93.73,93.78,11600.0,93.79,93.82,93.73,93.78,11600.0
2005-09-06 13:50:00,93.79,93.98,93.79,93.91,19400.0,93.79,93.98,93.79,93.91,19400.0
2005-09-06 14:00:00,93.93,94.13,93.92,94.1,27000.0,93.93,94.13,93.92,94.1,27000.0
2005-09-06 14:10:00,94.1,94.26,94.05,94.14,18500.0,94.1,94.26,94.05,94.14,18500.0
2005-09-06 14:20:00,94.13,94.33,94.13,94.31,11300.0,94.13,94.33,94.13,94.31,11300.0
2005-09-06 14:30:00,94.32,94.47,94.28,94.43,19400.0,94.32,94.47,94.28,94.43,19400.0
2005-09-06 14:40:00,94.43,94.59,94.39,94.55,18200.0,94.43,94.59,94.39,94.55,18200.0
2005-09-06 14:50:00,94.54,94.72,94.54,94.6,33100.0,94.54,94.72,94.54,94.6,33100.0
2005-09-06 15:00:00,94.65,94.78,94.57,94.63,29300.0,94.65,94.78,94.57,94.63,29300.0
2005-09-06 15:10:00,94.65,94.75,94.65,94.66,16600.0,94.65,94.75,94.65,94.66,16600.0
2005-09-06 15:20:00,94.66,94.86,94.65,94.85,17500.0,94.66,94.86,94.65,94.85,17500.0
2005-09-06 15:30:00,94.84,94.86,94.79,94.85,27800.0,94.84,94.86,94.79,94.85,27800.0
2005-09-06 15:40:00,94.85,95.12,94.8,95.08,62400.0,94.85,95.12,94.8,95.08,62400.0
2005-09-06 15:50:00,95.07,95.15,95.04,95.06,45100.0,95.07,95.15,95.04,95.06,45100.0
2005-09-07 09:30:00,95.47,95.82,95.35,95.75,41300.0,95.47,95.82,95.35,95.75,41300.0
2005-09-07 09:40:00,95.86,96.33,95.57,96.28,32100.0,95.86,96.33,95.57,96.28,32100.0
2005-09-07 09:50:00,96.27,96.28,95.68,95.72,21800.0,96.27,96.28,95.68,95.72,21800.0
2005-09-07 10:00:00,95.74,95.9,95.68,95.72,15500.0,95.74,95.9,95.68,95.72,15500.0
2005-09-07 10:10:00,95.74,95.84,95.34,95.41,26600.0,95.74,95.84,95.34,95.41,26600.0
2005-09-07 10:20:00,95.46,95.66,95.45,95.66,6800.0,95.46,95.66,95.45,95.66,6800.0
2005-09-07 10:30:00,95.64,95.73,95.49,95.49,67500.0,95.64,95.73,95.49,95.49,67500.0
2005-09-07 10:40:00,95.5,95.68,95.5,95.67,22500.0,95.5,95.68,95.5,95.67,22500.0
2005-09-07 10:50:00,95.67,95.69,95.64,95.65,15000.0,95.67,95.69,95.64,95.65,15000.0
2005-09-07 11:00:00,95.66,95.76,95.61,95.64,27900.0,95.66,95.76,95.61,95.64,27900.0
2005-09-07 11:10:00,95.63,95.65,95.37,95.37,7300.0,95.63,95.65,95.37,95.37,7300.0
2005-09-07 11:20:00,95.35,95.35,95.26,95.29,5700.0,95.35,95.35,95.26,95.29,5700.0
2005-09-07 11:30:00,95.26,95.28,95.23,95.28,6700.0,95.26,95.28,95.23,95.28,6700.0
2005-09-07 11:40:00,95.26,95.57,95.2,95.55,5400.0,95.26,95.57,95.2,95.55,5400.0
2005-09-07 11:50:00,95.55,95.63,95.47,95.62,4100.0,95.55,95.63,95.47,95.62,4100.0
2005-09-07 12:00:00,95.62,95.65,95.6,95.62,13500.0,95.62,95.65,95.6,95.62,13500.0
2005-09-07 12:10:00,95.63,95.64,95.57,95.63,4500.0,95.63,95.64,95.57,95.63,4500.0
2005-09-07 12:20:00,95.63,95.64,95.51,95.51,6500.0,95.63,95.64,95.51,95.51,6500.0
2005-09-07 12:30:00,95.51,95.64,95.47,95.63,5700.0,95.51,95.64,95.47,95.63,5700.0
2005-09-07 12:40:00,95.62,95.63,95.48,95.55,4600.0,95.62,95.63,95.48,95.55,4600.0
2005-09-07 12:50:00,95.56,95.76,95.54,95.73,8400.0,95.56,95.76,95.54,95.73,8400.0
2005-09-07 13:00:00,95.74,95.89,95.61,95.78,15700.0,95.74,95.89,95.61,95.78,15700.0
2005-09-07 13:10:00,95.78,95.98,95.75,95.91,17000.0,95.78,95.98,95.75,95.91,17000.0
2005-09-07 13:20:00,95.9,95.98,95.8,95.84,6400.0,95.9,95.98,95.8,95.84,6400.0
2005-09-07 13:30:00,95.85,95.85,95.71,95.71,4800.0,95.85,95.85,95.71,95.71,4800.0
2005-09-07 13:40:00,95.7,96.0,95.69,96.0,6300.0,95.7,96.0,95.69,96.0,6300.0
2005-09-07 13:50:00,95.96,95.96,95.88,95.95,3900.0,95.96,95.96,95.88,95.95,3900.0
2005-09-07 14:00:00,95.97,95.97,95.81,95.89,15600.0,95.97,95.97,95.81,95.89,15600.0
2005-09-07 14:10:00,95.88,95.97,95.8,95.81,6900.0,95.88,95.97,95.8,95.81,6900.0
2005-09-07 14:20:00,95.78,95.83,95.65,95.65,7800.0,95.78,95.83,95.65,95.65,7800.0
2005-09-07 14:30:00,95.64,95.64,95.44,95.51,10100.0,95.64,95.64,95.44,95.51,10100.0
2005-09-07 14:40:00,95.52,95.66,95.51,95.66,6000.0,95.52,95.66,95.51,95.66,6000.0
2005-09-07 14:50:00,95.67,95.9,95.61,95.88,24500.0,95.67,95.9,95.61,95.88,24500.0
2005-09-07 15:00:00,95.91,96.3,95.9,96.3,21700.0,95.91,96.3,95.9,96.3,21700.0
2005-09-07 15:10:00,96.3,96.44,96.26,96.34,13900.0,96.3,96.44,96.26,96.34,13900.0
2005-09-07 15:20:00,96.33,96.41,96.32,96.39,15000.0,96.33,96.41,96.32,96.39,15000.0
2005-09-07 15:30:00,96.39,96.48,96.3,96.31,29500.0,96.39,96.48,96.3,96.31,29500.0
2005-09-07 15:40:00,96.32,96.41,96.25,96.29,23000.0,96.32,96.41,96.25,96.29,23000.0
2005-09-07 15:50:00,96.3,96.42,96.26,96.35,25500.0,96.3,96.42,96.26,96.35,25500.0
2005-09-08 09:30:00,95.6,95.6,94.22,94.5,47500.0,95.6,95.6,94.22,94.5,47500.0
2005-09-08 09:40:00,94.49,94.71,94.05,94.39,38400.0,94.49,94.71,94.05,94.39,38400.0
2005-09-08 09:50:00,94.39,94.78,94.23,94.75,18600.0,94.39,94.78,94.23,94.75,18600.0
2005-09-08 10:00:00,94.75,94.75,94.16,94.25,24200.0,94.75,94.75,94.16,94.25,24200.0
2005-09-08 10:10:00,94.25,94.3,93.7,93.7,24500.0,94.25,94.3,93.7,93.7,24500.0
2005-09-08 10:20:00,93.69,93.92,93.6,93.74,15900.0,93.69,93.92,93.6,93.74,15900.0
2005-09-08 10:30:00,93.66,94.0,93.59,94.0,50600.0,93.66,94.0,93.59,94.0,50600.0
2005-09-08 10:40:00,94.0,94.12,93.92,93.95,10500.0,94.0,94.12,93.92,93.95,10500.0
2005-09-08 10:50:00,93.93,93.95,93.65,93.73,12900.0,93.93,93.95,93.65,93.73,12900.0
2005-09-08 11:00:00,93.75,94.0,93.75,93.84,20300.0,93.75,94.0,93.75,93.84,20300.0
2005-09-08 11:10:00,93.85,93.95,93.73,93.94,6400.0,93.85,93.95,93.73,93.94,6400.0
2005-09-08 11:20:00,93.95,94.14,93.86,94.14,30000.0,93.95,94.14,93.86,94.14,30000.0
2005-09-08 11:30:00,94.17,94.4,94.14,94.4,24400.0,94.17,94.4,94.14,94.4,24400.0
2005-09-08 11:40:00,94.36,94.55,94.32,94.5,18900.0,94.36,94.55,94.32,94.5,18900.0
2005-09-08 11:50:00,94.53,94.55,94.41,94.42,7900.0,94.53,94.55,94.41,94.42,7900.0
2005-09-08 12:00:00,94.42,94.55,94.39,94.53,9900.0,94.42,94.55,94.39,94.53,9900.0
2005-09-08 12:10:00,94.53,94.56,94.5,94.5,5700.0,94.53,94.56,94.5,94.5,5700.0
2005-09-08 12:20:00,94.51,94.79,94.51,94.79,25500.0,94.51,94.79,94.51,94.79,25500.0
2005-09-08 12:30:00,94.78,94.78,94.59,94.61,3700.0,94.78,94.78,94.59,94.61,3700.0
2005-09-08 12:40:00,94.63,94.72,94.59,94.66,4100.0,94.63,94.72,94.59,94.66,4100.0
2005-09-08 12:50:00,94.66,94.73,94.64,94.72,16600.0,94.66,94.73,94.64,94.72,16600.0
2005-09-08 13:00:00,94.72,94.81,94.72,94.81,22400.0,94.72,94.81,94.72,94.81,22400.0
2005-09-08 13:10:00,94.8,94.81,94.74,94.76,12500.0,94.8,94.81,94.74,94.76,12500.0
2005-09-08 13:20:00,94.76,94.95,94.76,94.87,13400.0,94.76,94.95,94.76,94.87,13400.0
2005-09-08 13:30:00,94.86,94.88,94.77,94.78,7900.0,94.86,94.88,94.77,94.78,7900.0
2005-09-08 13:40:00,94.77,94.79,94.76,94.77,7300.0,94.77,94.79,94.76,94.77,7300.0
2005-09-08 13:50:00,94.77,94.78,94.67,94.77,7900.0,94.77,94.78,94.67,94.77,7900.0
2005-09-08 14:00:00,94.77,94.83,94.76,94.77,5600.0,94.77,94.83,94.76,94.77,5600.0
2005-09-08 14:10:00,94.77,94.77,94.62,94.75,11800.0,94.77,94.77,94.62,94.75,11800.0
2005-09-08 14:20:00,94.76,94.83,94.65,94.7,13900.0,94.76,94.83,94.65,94.7,13900.0
2005-09-08 14:30:00,94.7,94.84,94.7,94.75,60400.0,94.7,94.84,94.7,94.75,60400.0
2005-09-08 14:40:00,94.76,95.01,94.72,94.89,15500.0,94.76,95.01,94.72,94.89,15500.0
2005-09-08 14:50:00,94.87,94.88,94.81,94.82,8000.0,94.87,94.88,94.81,94.82,8000.0
2005-09-08 15:00:00,94.8,94.8,94.74,94.78,13600.0,94.8,94.8,94.74,94.78,13600.0
2005-09-08 15:10:00,94.79,94.84,94.69,94.75,12100.0,94.79,94.84,94.69,94.75,12100.0
2005-09-08 15:20:00,94.71,94.82,94.65,94.69,17900.0,94.71,94.82,94.65,94.69,17900.0
2005-09-08 15:30:00,94.69,94.79,94.62,94.65,41300.0,94.69,94.79,94.62,94.65,41300.0
2005-09-08 15:40:00,94.64,94.84,94.61,94.76,23600.0,94.64,94.84,94.61,94.76,23600.0
2005-09-08 15:50:00,94.76,94.77,94.72,94.72,36100.0,94.76,94.77,94.72,94.72,36100.0
2005-09-09 09:30:00,94.83,94.9,94.57,94.9,11500.0,94.83,94.9,94.57,94.9,11500.0
2005-09-09 09:40:00,94.9,95.0,94.54,94.54,8100.0,94.9,95.0,94.54,94.54,8100.0
2005-09-09 09:50:00,94.5,94.66,94.42,94.65,12400.0,94.5,94.66,94.42,94.65,12400.0
2005-09-09 10:00:00,94.65,94.72,94.48,94.48,12100.0,94.65,94.72,94.48,94.48,12100.0
2005-09-09 10:10:00,94.41,94.68,94.35,94.68,13500.0,94.41,94.68,94.35,94.68,13500.0
2005-09-09 10:20:00,94.68,94.86,94.62,94.85,14000.0,94.68,94.86,94.62,94.85,14000.0
2005-09-09 10:30:00,94.85,94.85,94.79,94.82,12500.0,94.85,94.85,94.79,94.82,12500.0
2005-09-09 10:40:00,94.82,94.87,94.68,94.87,14700.0,94.82,94.87,94.68,94.87,14700.0
2005-09-09 10:50:00,94.89,95.03,94.85,94.86,12400.0,94.89,95.03,94.85,94.86,12400.0
2005-09-09 11:00:00,94.9,94.95,94.8,94.89,20600.0,94.9,94.95,94.8,94.89,20600.0
2005-09-09 11:10:00,94.89,95.29,94.88,95.29,16600.0,94.89,95.29,94.88,95.29,16600.0
2005-09-09 11:20:00,95.36,95.51,95.3,95.45,10800.0,95.36,95.51,95.3,95.45,10800.0
2005-09-09 11:30:00,95.42,95.73,95.42,95.73,11400.0,95.42,95.73,95.42,95.73,11400.0
2005-09-09 11:40:00,95.74,95.81,95.63,95.65,11700.0,95.74,95.81,95.63,95.65,11700.0
2005-09-09 11:50:00,95.64,95.64,95.53,95.53,11500.0,95.64,95.64,95.53,95.53,11500.0
2005-09-09 12:00:00,95.52,95.52,95.45,95.47,16100.0,95.52,95.52,95.45,95.47,16100.0
2005-09-09 12:10:00,95.48,95.48,95.33,95.33,7900.0,95.48,95.48,95.33,95.33,7900.0
2005-09-09 12:20:00,95.33,95.35,95.27,95.27,6300.0,95.33,95.35,95.27,95.27,6300.0
2005-09-09 12:30:00,95.27,95.35,95.23,95.35,6600.0,95.27,95.35,95.23,95.35,6600.0
2005-09-09 12:40:00,95.38,95.43,95.38,95.39,2900.0,95.38,95.43,95.38,95.39,2900.0
2005-09-09 12:50:00,95.4,95.4,95.34,95.34,6200.0,95.4,95.4,95.34,95.34,6200.0
2005-09-09 13:00:00,95.32,95.34,95.26,95.28,10600.0,95.32,95.34,95.26,95.28,10600.0
2005-09-09 13:10:00,95.29,95.4,95.27,95.4,7500.0,95.29,95.4,95.27,95.4,7500.0
2005-09-09 13:20:00,95.41,95.49,95.36,95.44,6900.0,95.41,95.49,95.36,95.44,6900.0
2005-09-09 13:30:00,95.45,95.49,95.45,95.48,6400.0,95.45,95.49,95.45,95.48,6400.0
2005-09-09 13:40:00,95.49,95.66,95.49,95.63,13800.0,95.49,95.66,95.49,95.63,13800.0
2005-09-09 13:50:00,95.65,95.66,95.48,95.48,5000.0,95.65,95.66,95.48,95.48,5000.0
2005-09-09 14:00:00,95.47,95.47,95.42,95.43,8000.0,95.47,95.47,95.42,95.43,8000.0
2005-09-09 14:10:00,95.4,95.56,95.4,95.45,6800.0,95.4,95.56,95.4,95.45,6800.0
2005-09-09 14:20:00,95.45,95.5,95.36,95.36,9600.0,95.45,95.5,95.36,95.36,9600.0
2005-09-09 14:30:00,95.35,95.36,95.31,95.31,6500.0,95.35,95.36,95.31,95.31,6500.0
2005-09-09 14:40:00,95.3,95.31,95.3,95.31,3800.0,95.3,95.31,95.3,95.31,3800.0
2005-09-09 14:50:00,95.31,95.41,95.24,95.29,10000.0,95.31,95.41,95.24,95.29,10000.0
2005-09-09 15:00:00,95.3,95.32,95.15,95.24,6800.0,95.3,95.32,95.15,95.24,6800.0
2005-09-09 15:10:00,95.2,95.32,95.18,95.19,6400.0,95.2,95.32,95.18,95.19,6400.0
2005-09-09 15:20:00,95.19,95.26,95.16,95.25,11700.0,95.19,95.26,95.16,95.25,11700.0
2005-09-09 15:30:00,95.26,95.4,95.2,95.4,11200.0,95.26,95.4,95.2,95.4,11200.0
2005-09-09 15:40:00,95.41,95.44,95.33,95.4,12000.0,95.41,95.44,95.33,95.4,12000.0
2005-09-09 15:50:00,95.39,95.46,95.34,95.46,21000.0,95.39,95.46,95.34,95.46,21000.0
2005-09-12 09:30:00,95.46,95.46,95.0,95.18,12000.0,95.46,95.46,95.0,95.18,12000.0
2005-09-12 09:40:00,95.18,95.66,95.18,95.51,12900.0,95.18,95.66,95.18,95.51,12900.0
2005-09-12 09:50:00,95.53,95.84,95.34,95.73,14000.0,95.53,95.84,95.34,95.73,14000.0
2005-09-12 10:00:00,95.76,95.84,95.56,95.56,9000.0,95.76,95.84,95.56,95.56,9000.0
2005-09-12 10:10:00,95.56,95.65,95.42,95.46,9100.0,95.56,95.65,95.42,95.46,9100.0
2005-09-12 10:20:00,95.41,95.43,95.36,95.39,13600.0,95.41,95.43,95.36,95.39,13600.0
2005-09-12 10:30:00,95.38,95.42,95.14,95.42,14900.0,95.38,95.42,95.14,95.42,14900.0
2005-09-12 10:40:00,95.42,95.8,95.4,95.8,12900.0,95.42,95.8,95.4,95.8,12900.0
2005-09-12 10:50:00,95.8,95.85,95.73,95.78,9800.0,95.8,95.85,95.73,95.78,9800.0
2005-09-12 11:00:00,95.79,95.91,95.79,95.91,6400.0,95.79,95.91,95.79,95.91,6400.0
2005-09-12 11:10:00,95.91,96.23,95.91,96.2,20100.0,95.91,96.23,95.91,96.2,20100.0
2005-09-12 11:20:00,96.2,96.6,96.2,96.38,14300.0,96.2,96.6,96.2,96.38,14300.0
2005-09-12 11:30:00,96.33,96.33,96.14,96.25,21100.0,96.33,96.33,96.14,96.25,21100.0
2005-09-12 11:40:00,96.28,96.45,96.23,96.43,14700.0,96.28,96.45,96.23,96.43,14700.0
2005-09-12 11:50:00,96.44,96.45,96.26,96.34,24200.0,96.44,96.45,96.26,96.34,24200.0
2005-09-12 12:00:00,96.37,96.43,96.36,96.4,8700.0,96.37,96.43,96.36,96.4,8700.0
2005-09-12 12:10:00,96.41,96.63,96.41,96.62,7100.0,96.41,96.63,96.41,96.62,7100.0
2005-09-12 12:20:00,96.63,96.88,96.63,96.85,11600.0,96.63,96.88,96.63,96.85,11600.0
2005-09-12 12:30:00,96.87,97.03,96.68,96.68,17700.0,96.87,97.03,96.68,96.68,17700.0
2005-09-12 12:40:00,96.7,96.73,96.61,96.61,4100.0,96.7,96.73,96.61,96.61,4100.0
2005-09-12 12:50:00,96.62,96.62,96.41,96.41,5000.0,96.62,96.62,96.41,96.41,5000.0
2005-09-12 13:00:00,96.41,96.52,96.36,96.52,7500.0,96.41,96.52,96.36,96.52,7500.0
2005-09-12 13:10:00,96.56,96.69,96.56,96.69,8800.0,96.56,96.69,96.56,96.69,8800.0
2005-09-12 13:20:00,96.66,96.79,96.64,96.77,5600.0,96.66,96.79,96.64,96.77,5600.0
2005-09-12 13:30:00,96.75,96.75,96.56,96.6,23000.0,96.75,96.75,96.56,96.6,23000.0
2005-09-12 13:40:00,96.6,96.62,96.44,96.44,8400.0,96.6,96.62,96.44,96.44,8400.0
2005-09-12 13:50:00,96.41,96.41,96.21,96.37,9200.0,96.41,96.41,96.21,96.37,9200.0
2005-09-12 14:00:00,96.35,96.42,96.34,96.4,5100.0,96.35,96.42,96.34,96.4,5100.0
2005-09-12 14:10:00,96.41,96.59,96.4,96.59,12100.0,96.41,96.59,96.4,96.59,12100.0
2005-09-12 14:20:00,96.59,96.61,96.46,96.58,11800.0,96.59,96.61,96.46,96.58,11800.0
2005-09-12 14:30:00,96.58,96.75,96.56,96.65,7400.0,96.58,96.75,96.56,96.65,7400.0
2005-09-12 14:40:00,96.64,96.81,96.63,96.8,7700.0,96.64,96.81,96.63,96.8,7700.0
2005-09-12 14:50:00,96.81,96.85,96.79,96.84,6600.0,96.81,96.85,96.79,96.84,6600.0
2005-09-12 15:00:00,96.84,96.84,96.73,96.84,10700.0,96.84,96.84,96.73,96.84,10700.0
2005-09-12 15:10:00,96.83,96.97,96.82,96.97,12800.0,96.83,96.97,96.82,96.97,12800.0
2005-09-12 15:20:00,96.96,97.03,96.92,97.03,12100.0,96.96,97.03,96.92,97.03,12100.0
2005-09-12 15:30:00,97.07,97.08,96.84,97.03,18100.0,97.07,97.08,96.84,97.03,18100.0
2005-09-12 15:40:00,97.03,97.03,96.87,96.94,21800.0,97.03,97.03,96.87,96.94,21800.0
2005-09-12 15:50:00,96.95,97.0,96.81,96.87,13400.0,96.95,97.0,96.81,96.87,13400.0
2005-09-13 09:30:00,96.75,96.85,96.05,96.11,18600.0,96.75,96.85,96.05,96.11,18600.0
2005-09-13 09:40:00,96.1,96.16,95.91,96.06,21100.0,96.1,96.16,95.91,96.06,21100.0
2005-09-13 09:50:00,96.07,96.07,95.68,95.72,17000.0,96.07,96.07,95.68,95.72,17000.0
2005-09-13 10:00:00,95.73,95.9,95.73,95.8,7700.0,95.73,95.9,95.73,95.8,7700.0
2005-09-13 10:10:00,95.95,96.08,95.9,96.01,8500.0,95.95,96.08,95.9,96.01,8500.0
2005-09-13 10:20:00,96.01,96.1,95.99,96.01,14000.0,96.01,96.1,95.99,96.01,14000.0
2005-09-13 10:30:00,96.03,96.06,95.88,95.89,7100.0,96.03,96.06,95.88,95.89,7100.0
2005-09-13 10:40:00,95.88,95.88,95.53,95.56,12100.0,95.88,95.88,95.53,95.56,12100.0
2005-09-13 10:50:00,95.56,95.6,95.47,95.55,10400.0,95.56,95.6,95.47,95.55,10400.0
2005-09-13 11:00:00,95.55,95.56,95.15,95.36,48100.0,95.55,95.56,95.15,95.36,48100.0
2005-09-13 11:10:00,95.34,95.34,95.14,95.22,10700.0,95.34,95.34,95.14,95.22,10700.0
2005-09-13 11:20:00,95.22,95.3,95.16,95.28,16600.0,95.22,95.3,95.16,95.28,16600.0
2005-09-13 11:30:00,95.26,95.55,95.26,95.52,7900.0,95.26,95.55,95.26,95.52,7900.0
2005-09-13 11:40:00,95.5,95.5,95.15,95.15,7800.0,95.5,95.5,95.15,95.15,7800.0
2005-09-13 11:50:00,95.2,95.21,95.04,95.14,8100.0,95.2,95.21,95.04,95.14,8100.0
2005-09-13 12:00:00,95.14,95.14,95.04,95.12,5900.0,95.14,95.14,95.04,95.12,5900.0
2005-09-13 12:10:00,95.09,95.09,95.03,95.05,6400.0,95.09,95.09,95.03,95.05,6400.0
2005-09-13 12:20:00,95.03,95.05,94.94,95.03,20700.0,95.03,95.05,94.94,95.03,20700.0
2005-09-13 12:30:00,95.02,95.04,94.93,94.93,5200.0,95.02,95.04,94.93,94.93,5200.0
2005-09-13 12:40:00,94.92,94.93,94.72,94.72,28000.0,94.92,94.93,94.72,94.72,28000.0
2005-09-13 12:50:00,94.73,95.0,94.67,94.93,35900.0,94.73,95.0,94.67,94.93,35900.0
2005-09-13 13:00:00,94.94,95.05,94.94,95.03,9900.0,94.94,95.05,94.94,95.03,9900.0
2005-09-13 13:10:00,95.03,95.28,95.02,95.25,8000.0,95.03,95.28,95.02,95.25,8000.0
2005-09-13 13:20:00,95.22,95.22,95.11,95.14,3800.0,95.22,95.22,95.11,95.14,3800.0
2005-09-13 13:30:00,95.15,95.39,95.15,95.38,12700.0,95.15,95.39,95.15,95.38,12700.0
2005-09-13 13:40:00,95.38,95.4,95.08,95.13,7300.0,95.38,95.4,95.08,95.13,7300.0
2005-09-13 13:50:00,95.13,95.22,95.08,95.16,7700.0,95.13,95.22,95.08,95.16,7700.0
2005-09-13 14:00:00,95.13,95.24,95.07,95.18,8300.0,95.13,95.24,95.07,95.18,8300.0
2005-09-13 14:10:00,95.17,95.34,95.16,95.3,12600.0,95.17,95.34,95.16,95.3,12600.0
2005-09-13 14:20:00,95.3,95.48,95.28,95.34,8700.0,95.3,95.48,95.28,95.34,8700.0
2005-09-13 14:30:00,95.32,95.35,95.29,95.29,4000.0,95.32,95.35,95.29,95.29,4000.0
2005-09-13 14:40:00,95.29,95.29,95.13,95.14,7900.0,95.29,95.29,95.13,95.14,7900.0
2005-09-13 14:50:00,95.14,95.14,95.0,95.02,9700.0,95.14,95.14,95.0,95.02,9700.0
2005-09-13 15:00:00,95.02,95.11,94.58,94.64,20800.0,95.02,95.11,94.58,94.64,20800.0
2005-09-13 15:10:00,94.64,94.65,94.5,94.59,22100.0,94.64,94.65,94.5,94.59,22100.0
2005-09-13 15:20:00,94.59,94.84,94.5,94.84,31100.0,94.59,94.84,94.5,94.84,31100.0
2005-09-13 15:30:00,94.84,94.95,94.66,94.66,37700.0,94.84,94.95,94.66,94.66,37700.0
2005-09-13 15:40:00,94.65,94.65,94.3,94.44,66000.0,94.65,94.65,94.3,94.44,66000.0
2005-09-13 15:50:00,94.49,94.49,94.15,94.25,66800.0,94.49,94.49,94.15,94.25,66800.0
2005-09-14 09:30:00,94.34,94.65,94.34,94.62,8100.0,94.34,94.65,94.34,94.62,8100.0
2005-09-14 09:40:00,94.66,94.91,94.48,94.51,27800.0,94.66,94.91,94.48,94.51,27800.0
2005-09-14 09:50:00,94.65,94.85,94.55,94.66,10300.0,94.65,94.85,94.55,94.66,10300.0
2005-09-14 10:00:00,94.66,94.76,94.6,94.71,8900.0,94.66,94.76,94.6,94.71,8900.0
2005-09-14 10:10:00,94.69,94.93,94.69,94.72,7700.0,94.69,94.93,94.69,94.72,7700.0
2005-09-14 10:20:00,94.73,94.95,94.73,94.95,6000.0,94.73,94.95,94.73,94.95,6000.0
2005-09-14 10:30:00,94.96,94.96,94.76,94.76,10900.0,94.96,94.96,94.76,94.76,10900.0
2005-09-14 10:40:00,94.75,94.9,94.7,94.8,30200.0,94.75,94.9,94.7,94.8,30200.0
2005-09-14 10:50:00,94.8,94.84,94.75,94.8,4200.0,94.8,94.84,94.75,94.8,4200.0
2005-09-14 11:00:00,94.8,94.81,94.7,94.75,13800.0,94.8,94.81,94.7,94.75,13800.0
2005-09-14 11:10:00,94.73,94.76,94.6,94.6,11900.0,94.73,94.76,94.6,94.6,11900.0
2005-09-14 11:20:00,94.61,94.61,94.43,94.44,7600.0,94.61,94.61,94.43,94.44,7600.0
2005-09-14 11:30:00,94.46,94.51,94.45,94.51,6100.0,94.46,94.51,94.45,94.51,6100.0
2005-09-14 11:40:00,94.49,94.49,94.37,94.38,2900.0,94.49,94.49,94.37,94.38,2900.0
2005-09-14 11:50:00,94.37,94.37,94.21,94.22,6000.0,94.37,94.37,94.21,94.22,6000.0
2005-09-14 12:00:00,94.2,94.23,94.12,94.23,12000.0,94.2,94.23,94.12,94.23,12000.0
2005-09-14 12:10:00,94.21,94.41,94.21,94.41,7800.0,94.21,94.41,94.21,94.41,7800.0
2005-09-14 12:20:00,94.34,94.37,94.15,94.37,10400.0,94.34,94.37,94.15,94.37,10400.0
2005-09-14 12:30:00,94.39,94.42,94.19,94.19,5900.0,94.39,94.42,94.19,94.19,5900.0
2005-09-14 12:40:00,94.2,94.2,94.16,94.17,6900.0,94.2,94.2,94.16,94.17,6900.0
2005-09-14 12:50:00,94.17,94.22,94.12,94.21,16200.0,94.17,94.22,94.12,94.21,16200.0
2005-09-14 13:00:00,94.19,94.22,94.09,94.21,11300.0,94.19,94.22,94.09,94.21,11300.0
2005-09-14 13:10:00,94.22,94.22,94.11,94.18,4100.0,94.22,94.22,94.11,94.18,4100.0
2005-09-14 13:20:00,94.18,94.24,94.18,94.21,3800.0,94.18,94.24,94.18,94.21,3800.0
2005-09-14 13:30:00,94.19,94.2,94.1,94.1,8100.0,94.19,94.2,94.1,94.1,8100.0
2005-09-14 13:40:00,94.11,94.11,93.87,94.01,39100.0,94.11,94.11,93.87,94.01,39100.0
2005-09-14 13:50:00,94.01,94.01,93.85,93.95,15500.0,94.01,94.01,93.85,93.95,15500.0
2005-09-14 14:00:00,93.96,93.99,93.87,93.99,18900.0,93.96,93.99,93.87,93.99,18900.0
2005-09-14 14:10:00,93.98,94.03,93.83,93.84,18100.0,93.98,94.03,93.83,93.84,18100.0
2005-09-14 14:20:00,93.83,94.02,93.81,94.02,23300.0,93.83,94.02,93.81,94.02,23300.0
2005-09-14 14:30:00,94.02,94.07,93.96,93.97,19600.0,94.02,94.07,93.96,93.97,19600.0
2005-09-14 14:40:00,93.97,93.97,93.75,93.81,17100.0,93.97,93.97,93.75,93.81,17100.0
2005-09-14 14:50:00,93.79,93.8,93.54,93.8,16700.0,93.79,93.8,93.54,93.8,16700.0
2005-09-14 15:00:00,93.83,93.83,93.66,93.81,13700.0,93.83,93.83,93.66,93.81,13700.0
2005-09-14 15:10:00,93.81,93.81,93.59,93.71,22700.0,93.81,93.81,93.59,93.71,22700.0
2005-09-14 15:20:00,93.71,93.87,93.6,93.8,20200.0,93.71,93.87,93.6,93.8,20200.0
2005-09-14 15:30:00,93.8,93.84,93.76,93.84,12400.0,93.8,93.84,93.76,93.84,12400.0
2005-09-14 15:40:00,93.84,93.87,93.69,93.82,32700.0,93.84,93.87,93.69,93.82,32700.0
2005-09-14 15:50:00,93.82,93.82,93.55,93.6,19400.0,93.82,93.82,93.55,93.6,19400.0
2005-09-15 09:30:00,93.7,94.01,93.64,93.8,36400.0,93.7,94.01,93.64,93.8,36400.0
2005-09-15 09:40:00,93.8,93.83,93.56,93.64,21600.0,93.8,93.83,93.56,93.64,21600.0
2005-09-15 09:50:00,93.64,93.86,93.55,93.78,27700.0,93.64,93.86,93.55,93.78,27700.0
2005-09-15 10:00:00,93.72,93.73,93.27,93.27,14100.0,93.72,93.73,93.27,93.27,14100.0
2005-09-15 10:10:00,93.27,93.28,92.91,93.15,25100.0,93.27,93.28,92.91,93.15,25100.0
2005-09-15 10:20:00,93.15,93.21,92.97,93.1,59000.0,93.15,93.21,92.97,93.1,59000.0
2005-09-15 10:30:00,93.11,93.55,93.1,93.3,23800.0,93.11,93.55,93.1,93.3,23800.0
2005-09-15 10:40:00,93.31,93.39,93.3,93.31,36900.0,93.31,93.39,93.3,93.31,36900.0
2005-09-15 10:50:00,93.31,93.39,93.29,93.31,24400.0,93.31,93.39,93.29,93.31,24400.0
2005-09-15 11:00:00,93.25,93.39,93.2,93.31,10800.0,93.25,93.39,93.2,93.31,10800.0
2005-09-15 11:10:00,93.33,93.35,93.28,93.34,14800.0,93.33,93.35,93.28,93.34,14800.0
2005-09-15 11:20:00,93.35,93.5,93.3,93.33,25100.0,93.35,93.5,93.3,93.33,25100.0
2005-09-15 11:30:00,93.34,93.35,93.3,93.32,23300.0,93.34,93.35,93.3,93.32,23300.0
2005-09-15 11:40:00,93.34,93.47,93.29,93.32,21900.0,93.34,93.47,93.29,93.32,21900.0
2005-09-15 11:50:00,93.32,93.32,93.29,93.31,22900.0,93.32,93.32,93.29,93.31,22900.0
2005-09-15 12:00:00,93.32,93.34,93.28,93.32,27700.0,93.32,93.34,93.28,93.32,27700.0
2005-09-15 12:10:00,93.3,93.34,93.25,93.31,28500.0,93.3,93.34,93.25,93.31,28500.0
2005-09-15 12:20:00,93.31,93.34,93.3,93.34,9600.0,93.31,93.34,93.3,93.34,9600.0
2005-09-15 12:30:00,93.34,93.35,93.31,93.33,6000.0,93.34,93.35,93.31,93.33,6000.0
2005-09-15 12:40:00,93.33,93.33,93.29,93.29,7100.0,93.33,93.33,93.29,93.29,7100.0
2005-09-15 12:50:00,93.28,93.32,93.28,93.29,9800.0,93.28,93.32,93.28,93.29,9800.0
2005-09-15 13:00:00,93.29,93.47,93.28,93.47,16400.0,93.29,93.47,93.28,93.47,16400.0
2005-09-15 13:10:00,93.47,93.56,93.36,93.39,10700.0,93.47,93.56,93.36,93.39,10700.0
2005-09-15 13:20:00,93.39,93.39,93.3,93.31,9500.0,93.39,93.39,93.3,93.31,9500.0
2005-09-15 13:30:00,93.31,93.44,93.31,93.44,15400.0,93.31,93.44,93.31,93.44,15400.0
2005-09-15 13:40:00,93.43,93.54,93.43,93.48,7300.0,93.43,93.54,93.43,93.48,7300.0
2005-09-15 13:50:00,93.48,93.55,93.33,93.33,9200.0,93.48,93.55,93.33,93.33,9200.0
2005-09-15 14:00:00,93.31,93.33,93.28,93.32,9300.0,93.31,93.33,93.28,93.32,9300.0
2005-09-15 14:10:00,93.31,93.32,93.26,93.27,10100.0,93.31,93.32,93.26,93.27,10100.0
2005-09-15 14:20:00,93.28,93.35,93.25,93.35,10100.0,93.28,93.35,93.25,93.35,10100.0
2005-09-15 14:30:00,93.35,93.4,93.29,93.36,7400.0,93.35,93.4,93.29,93.36,7400.0
2005-09-15 14:40:00,93.35,93.36,93.29,93.31,11400.0,93.35,93.36,93.29,93.31,11400.0
2005-09-15 14:50:00,93.32,93.33,93.3,93.32,12400.0,93.32,93.33,93.3,93.32,12400.0
2005-09-15 15:00:00,93.33,93.41,93.29,93.29,9800.0,93.33,93.41,93.29,93.29,9800.0
2005-09-15 15:10:00,93.31,93.44,93.23,93.37,23800.0,93.31,93.44,93.23,93.37,23800.0
2005-09-15 15:20:00,93.38,93.38,93.28,93.3,12400.0,93.38,93.38,93.28,93.3,12400.0
2005-09-15 15:30:00,93.29,93.43,93.2,93.42,27600.0,93.29,93.43,93.2,93.42,27600.0
2005-09-15 15:40:00,93.44,93.46,93.23,93.36,22200.0,93.44,93.46,93.23,93.36,22200.0
2005-09-15 15:50:00,93.37,93.37,93.29,93.3,28000.0,93.37,93.37,93.29,93.3,28000.0
2005-09-16 09:30:00,93.31,93.53,93.3,93.34,121900.0,93.31,93.53,93.3,93.34,121900.0
2005-09-16 09:40:00,93.34,93.78,93.33,93.57,16700.0,93.34,93.78,93.33,93.57,16700.0
2005-09-16 09:50:00,93.51,93.61,93.38,93.57,9200.0,93.51,93.61,93.38,93.57,9200.0
2005-09-16 10:00:00,93.57,93.85,93.38,93.79,12700.0,93.57,93.85,93.38,93.79,12700.0
2005-09-16 10:10:00,93.79,94.04,93.69,93.72,17700.0,93.79,94.04,93.69,93.72,17700.0
2005-09-16 10:20:00,93.71,93.73,93.41,93.51,18400.0,93.71,93.73,93.41,93.51,18400.0
2005-09-16 10:30:00,93.53,93.53,93.3,93.38,15200.0,93.53,93.53,93.3,93.38,15200.0
2005-09-16 10:40:00,93.38,93.44,93.26,93.44,26500.0,93.38,93.44,93.26,93.44,26500.0
2005-09-16 10:50:00,93.41,93.5,93.36,93.4,14300.0,93.41,93.5,93.36,93.4,14300.0
2005-09-16 11:00:00,93.4,93.43,93.23,93.26,16700.0,93.4,93.43,93.23,93.26,16700.0
2005-09-16 11:10:00,93.3,93.51,93.23,93.47,14400.0,93.3,93.51,93.23,93.47,14400.0
2005-09-16 11:20:00,93.41,93.59,93.41,93.53,12600.0,93.41,93.59,93.41,93.53,12600.0
2005-09-16 11:30:00,93.52,93.63,93.41,93.42,11900.0,93.52,93.63,93.41,93.42,11900.0
2005-09-16 11:40:00,93.42,93.65,93.42,93.62,13300.0,93.42,93.65,93.42,93.62,13300.0
2005-09-16 11:50:00,93.62,93.77,93.62,93.64,17200.0,93.62,93.77,93.62,93.64,17200.0
2005-09-16 12:00:00,93.66,93.67,93.33,93.38,11800.0,93.66,93.67,93.33,93.38,11800.0
2005-09-16 12:10:00,93.37,93.41,93.35,93.41,12400.0,93.37,93.41,93.35,93.41,12400.0
2005-09-16 12:20:00,93.41,93.51,93.35,93.35,21700.0,93.41,93.51,93.35,93.35,21700.0
2005-09-16 12:30:00,93.35,93.35,93.2,93.23,29400.0,93.35,93.35,93.2,93.23,29400.0
2005-09-16 12:40:00,93.24,93.34,93.22,93.34,20900.0,93.24,93.34,93.22,93.34,20900.0
2005-09-16 12:50:00,93.31,93.32,93.22,93.32,10300.0,93.31,93.32,93.22,93.32,10300.0
2005-09-16 13:00:00,93.34,93.41,93.33,93.33,9000.0,93.34,93.41,93.33,93.33,9000.0
2005-09-16 13:10:00,93.29,93.33,93.25,93.28,17600.0,93.29,93.33,93.25,93.28,17600.0
2005-09-16 13:20:00,93.28,93.33,93.21,93.22,15600.0,93.28,93.33,93.21,93.22,15600.0
2005-09-16 13:30:00,93.22,93.26,93.02,93.03,12200.0,93.22,93.26,93.02,93.03,12200.0
2005-09-16 13:40:00,93.02,93.2,93.02,93.2,14500.0,93.02,93.2,93.02,93.2,14500.0
2005-09-16 13:50:00,93.21,93.26,93.11,93.25,10400.0,93.21,93.26,93.11,93.25,10400.0
2005-09-16 14:00:00,93.26,93.27,93.12,93.17,16600.0,93.26,93.27,93.12,93.17,16600.0
2005-09-16 14:10:00,93.13,93.16,93.1,93.15,13100.0,93.13,93.16,93.1,93.15,13100.0
2005-09-16 14:20:00,93.17,93.19,93.13,93.13,10300.0,93.17,93.19,93.13,93.13,10300.0
2005-09-16 14:30:00,93.12,93.27,93.11,93.23,13100.0,93.12,93.27,93.11,93.23,13100.0
2005-09-16 14:40:00,93.23,93.25,93.15,93.16,16000.0,93.23,93.25,93.15,93.16,16000.0
2005-09-16 14:50:00,93.17,93.2,93.1,93.19,31000.0,93.17,93.2,93.1,93.19,31000.0
2005-09-16 15:00:00,93.21,93.49,93.21,93.49,19700.0,93.21,93.49,93.21,93.49,19700.0
2005-09-16 15:10:00,93.49,93.77,93.49,93.62,30500.0,93.49,93.77,93.49,93.62,30500.0
2005-09-16 15:20:00,93.63,93.65,93.56,93.65,25300.0,93.63,93.65,93.56,93.65,25300.0
2005-09-16 15:30:00,93.63,93.63,93.47,93.5,40200.0,93.63,93.63,93.47,93.5,40200.0
2005-09-16 15:40:00,93.51,93.51,93.26,93.3,80900.0,93.51,93.51,93.26,93.3,80900.0
2005-09-16 15:50:00,93.3,93.31,92.97,92.97,86000.0,93.3,93.31,92.97,92.97,86000.0
2005-09-19 09:30:00,92.83,92.83,92.0,92.0,40200.0,92.83,92.83,92.0,92.0,40200.0
2005-09-19 09:40:00,92.01,92.01,91.39,91.55,48000.0,92.01,92.01,91.39,91.55,48000.0
2005-09-19 09:50:00,91.5,91.71,91.5,91.71,42900.0,91.5,91.71,91.5,91.71,42900.0
2005-09-19 10:00:00,91.71,91.75,91.58,91.73,30300.0,91.71,91.75,91.58,91.73,30300.0
2005-09-19 10:10:00,91.66,91.72,91.53,91.61,20200.0,91.66,91.72,91.53,91.61,20200.0
2005-09-19 10:20:00,91.61,91.82,91.59,91.71,16100.0,91.61,91.82,91.59,91.71,16100.0
2005-09-19 10:30:00,91.7,91.79,91.66,91.79,27700.0,91.7,91.79,91.66,91.79,27700.0
2005-09-19 10:40:00,91.79,91.94,91.73,91.89,21500.0,91.79,91.94,91.73,91.89,21500.0
2005-09-19 10:50:00,91.89,91.9,91.73,91.74,26700.0,91.89,91.9,91.73,91.74,26700.0
2005-09-19 11:00:00,91.73,91.82,91.7,91.77,17300.0,91.73,91.82,91.7,91.77,17300.0
2005-09-19 11:10:00,91.77,91.77,91.71,91.75,28000.0,91.77,91.77,91.71,91.75,28000.0
2005-09-19 11:20:00,91.75,91.83,91.7,91.72,18400.0,91.75,91.83,91.7,91.72,18400.0
2005-09-19 11:30:00,91.71,91.75,91.59,91.73,16700.0,91.71,91.75,91.59,91.73,16700.0
2005-09-19 11:40:00,91.73,91.76,91.7,91.71,12100.0,91.73,91.76,91.7,91.71,12100.0
2005-09-19 11:50:00,91.72,91.72,91.63,91.67,13000.0,91.72,91.72,91.63,91.67,13000.0
2005-09-19 12:00:00,91.67,91.68,91.54,91.59,14900.0,91.67,91.68,91.54,91.59,14900.0
2005-09-19 12:10:00,91.6,91.64,91.57,91.59,19100.0,91.6,91.64,91.57,91.59,19100.0
2005-09-19 12:20:00,91.6,91.71,91.6,91.63,12300.0,91.6,91.71,91.6,91.63,12300.0
2005-09-19 12:30:00,91.63,91.74,91.62,91.71,11300.0,91.63,91.74,91.62,91.71,11300.0
2005-09-19 12:40:00,91.71,91.83,91.7,91.75,10000.0,91.71,91.83,91.7,91.75,10000.0
2005-09-19 12:50:00,91.72,91.74,91.68,91.69,8500.0,91.72,91.74,91.68,91.69,8500.0
2005-09-19 13:00:00,91.69,91.74,91.68,91.7,6900.0,91.69,91.74,91.68,91.7,6900.0
2005-09-19 13:10:00,91.71,92.01,91.7,91.97,23200.0,91.71,92.01,91.7,91.97,23200.0
2005-09-19 13:20:00,91.98,91.99,91.78,91.78,8700.0,91.98,91.99,91.78,91.78,8700.0
2005-09-19 13:30:00,91.79,91.82,91.65,91.68,9300.0,91.79,91.82,91.65,91.68,9300.0
2005-09-19 13:40:00,91.68,91.75,91.6,91.61,8900.0,91.68,91.75,91.6,91.61,8900.0
2005-09-19 13:50:00,91.51,91.63,91.45,91.54,21100.0,91.51,91.63,91.45,91.54,21100.0
2005-09-19 14:00:00,91.53,91.53,91.33,91.33,35800.0,91.53,91.53,91.33,91.33,35800.0
2005-09-19 14:10:00,91.36,91.53,91.33,91.46,27100.0,91.36,91.53,91.33,91.46,27100.0
2005-09-19 14:20:00,91.46,91.54,91.42,91.54,30900.0,91.46,91.54,91.42,91.54,30900.0
2005-09-19 14:30:00,91.5,91.63,91.44,91.44,17900.0,91.5,91.63,91.44,91.44,17900.0
2005-09-19 14:40:00,91.44,91.53,91.42,91.51,25200.0,91.44,91.53,91.42,91.51,25200.0
2005-09-19 14:50:00,91.57,91.62,91.5,91.5,10900.0,91.57,91.62,91.5,91.5,10900.0
2005-09-19 15:00:00,91.5,91.57,91.46,91.47,29800.0,91.5,91.57,91.46,91.47,29800.0
2005-09-19 15:10:00,91.45,91.52,91.45,91.49,36700.0,91.45,91.52,91.45,91.49,36700.0
2005-09-19 15:20:00,91.49,91.55,91.45,91.52,36600.0,91.49,91.55,91.45,91.52,36600.0
2005-09-19 15:30:00,91.52,91.6,91.45,91.46,47600.0,91.52,91.6,91.45,91.46,47600.0
2005-09-19 15:40:00,91.46,91.6,91.45,91.6,56700.0,91.46,91.6,91.45,91.6,56700.0
2005-09-19 15:50:00,91.59,91.6,91.33,91.48,48400.0,91.59,91.6,91.33,91.48,48400.0
2005-09-20 09:30:00,91.61,92.12,91.59,92.1,14200.0,91.61,92.12,91.59,92.1,14200.0
2005-09-20 09:40:00,92.1,92.5,92.0,92.5,32000.0,92.1,92.5,92.0,92.5,32000.0
2005-09-20 09:50:00,92.57,92.57,91.87,91.87,12300.0,92.57,92.57,91.87,91.87,12300.0
2005-09-20 10:00:00,91.89,91.99,91.79,91.84,16000.0,91.89,91.99,91.79,91.84,16000.0
2005-09-20 10:10:00,91.81,92.25,91.79,92.17,27700.0,91.81,92.25,91.79,92.17,27700.0
2005-09-20 10:20:00,92.16,92.16,91.74,92.07,23000.0,92.16,92.16,91.74,92.07,23000.0
2005-09-20 10:30:00,92.03,92.17,91.9,92.05,15100.0,92.03,92.17,91.9,92.05,15100.0
2005-09-20 10:40:00,92.02,92.07,91.92,92.02,16100.0,92.02,92.07,91.92,92.02,16100.0
2005-09-20 10:50:00,92.0,92.0,91.65,91.74,25100.0,92.0,92.0,91.65,91.74,25100.0
2005-09-20 11:00:00,91.71,91.78,91.64,91.65,14200.0,91.71,91.78,91.64,91.65,14200.0
2005-09-20 11:10:00,91.65,91.65,91.5,91.54,20500.0,91.65,91.65,91.5,91.54,20500.0
2005-09-20 11:20:00,91.55,91.64,91.51,91.63,8200.0,91.55,91.64,91.51,91.63,8200.0
2005-09-20 11:30:00,91.64,91.66,91.6,91.65,11700.0,91.64,91.66,91.6,91.65,11700.0
2005-09-20 11:40:00,91.63,91.66,91.05,91.21,38200.0,91.63,91.66,91.05,91.21,38200.0
2005-09-20 11:50:00,91.24,91.31,91.03,91.09,26000.0,91.24,91.31,91.03,91.09,26000.0
2005-09-20 12:00:00,91.11,91.16,91.06,91.1,17000.0,91.11,91.16,91.06,91.1,17000.0
2005-09-20 12:10:00,91.08,91.11,91.02,91.04,17000.0,91.08,91.11,91.02,91.04,17000.0
2005-09-20 12:20:00,91.02,91.07,90.92,90.97,70600.0,91.02,91.07,90.92,90.97,70600.0
2005-09-20 12:30:00,90.95,91.03,90.94,90.99,33000.0,90.95,91.03,90.94,90.99,33000.0
2005-09-20 12:40:00,90.99,91.03,90.93,90.98,65000.0,90.99,91.03,90.93,90.98,65000.0
2005-09-20 12:50:00,90.98,90.99,90.8,90.81,49200.0,90.98,90.99,90.8,90.81,49200.0
2005-09-20 13:00:00,90.81,90.87,90.66,90.73,36500.0,90.81,90.87,90.66,90.73,36500.0
2005-09-20 13:10:00,90.72,90.76,90.6,90.62,30600.0,90.72,90.76,90.6,90.62,30600.0
2005-09-20 13:20:00,90.61,90.65,90.4,90.53,33800.0,90.61,90.65,90.4,90.53,33800.0
2005-09-20 13:30:00,90.49,90.58,90.38,90.58,27800.0,90.49,90.58,90.38,90.58,27800.0
2005-09-20 13:40:00,90.58,90.65,90.5,90.55,16800.0,90.58,90.65,90.5,90.55,16800.0
2005-09-20 13:50:00,90.54,90.56,90.46,90.5,14500.0,90.54,90.56,90.46,90.5,14500.0
2005-09-20 14:00:00,90.52,90.61,90.52,90.61,13000.0,90.52,90.61,90.52,90.61,13000.0
2005-09-20 14:10:00,90.62,90.67,90.4,90.53,40800.0,90.62,90.67,90.4,90.53,40800.0
2005-09-20 14:20:00,90.53,90.54,90.34,90.45,49700.0,90.53,90.54,90.34,90.45,49700.0
2005-09-20 14:30:00,90.51,90.55,90.47,90.48,45100.0,90.51,90.55,90.47,90.48,45100.0
2005-09-20 14:40:00,90.47,90.48,90.08,90.18,50200.0,90.47,90.48,90.08,90.18,50200.0
2005-09-20 14:50:00,90.24,90.35,89.96,90.04,106300.0,90.24,90.35,89.96,90.04,106300.0
2005-09-20 15:00:00,90.04,90.1,89.61,89.9,77200.0,90.04,90.1,89.61,89.9,77200.0
2005-09-20 15:10:00,89.9,90.07,89.85,89.86,92600.0,89.9,90.07,89.85,89.86,92600.0
2005-09-20 15:20:00,89.86,90.01,89.67,90.01,64300.0,89.86,90.01,89.67,90.01,64300.0
2005-09-20 15:30:00,90.0,90.0,89.7,89.96,89400.0,90.0,90.0,89.7,89.96,89400.0
2005-09-20 15:40:00,89.97,90.36,89.94,90.09,74300.0,89.97,90.36,89.94,90.09,74300.0
2005-09-20 15:50:00,90.09,90.26,90.08,90.2,55500.0,90.09,90.26,90.08,90.2,55500.0
2005-09-21 09:30:00,85.5,85.5,84.5,84.5,284100.0,85.5,85.5,84.5,84.5,284100.0
2005-09-21 09:40:00,84.5,84.57,83.66,83.79,287400.0,84.5,84.57,83.66,83.79,287400.0
2005-09-21 09:50:00,83.89,84.75,83.78,84.25,299800.0,83.89,84.75,83.78,84.25,299800.0
2005-09-21 10:00:00,84.2,84.33,83.84,84.29,158000.0,84.2,84.33,83.84,84.29,158000.0
2005-09-21 10:10:00,84.31,84.55,83.75,84.0,110300.0,84.31,84.55,83.75,84.0,110300.0
2005-09-21 10:20:00,83.98,84.2,83.91,84.1,178000.0,83.98,84.2,83.91,84.1,178000.0
2005-09-21 10:30:00,84.1,84.63,84.0,84.58,180400.0,84.1,84.63,84.0,84.58,180400.0
2005-09-21 10:40:00,84.54,85.85,84.54,85.2,322100.0,84.54,85.85,84.54,85.2,322100.0
2005-09-21 10:50:00,85.19,85.8,84.83,85.02,170500.0,85.19,85.8,84.83,85.02,170500.0
2005-09-21 11:00:00,85.0,85.27,84.99,85.07,112400.0,85.0,85.27,84.99,85.07,112400.0
2005-09-21 11:10:00,85.05,85.1,84.62,85.07,165400.0,85.05,85.1,84.62,85.07,165400.0
2005-09-21 11:20:00,85.07,85.09,84.8,84.86,41600.0,85.07,85.09,84.8,84.86,41600.0
2005-09-21 11:30:00,84.86,84.87,84.72,84.83,43100.0,84.86,84.87,84.72,84.83,43100.0
2005-09-21 11:40:00,84.84,85.08,84.84,85.08,97100.0,84.84,85.08,84.84,85.08,97100.0
2005-09-21 11:50:00,85.08,85.11,84.96,85.06,73400.0,85.08,85.11,84.96,85.06,73400.0
2005-09-21 12:00:00,85.06,85.2,85.06,85.19,58000.0,85.06,85.2,85.06,85.19,58000.0
2005-09-21 12:10:00,85.19,85.63,85.18,85.59,52600.0,85.19,85.63,85.18,85.59,52600.0
2005-09-21 12:20:00,85.59,85.59,85.37,85.4,44200.0,85.59,85.59,85.37,85.4,44200.0
2005-09-21 12:30:00,85.39,85.7,85.39,85.56,52500.0,85.39,85.7,85.39,85.56,52500.0
2005-09-21 12:40:00,85.57,86.1,85.56,85.98,43200.0,85.57,86.1,85.56,85.98,43200.0
2005-09-21 12:50:00,85.96,86.22,85.96,86.22,48600.0,85.96,86.22,85.96,86.22,48600.0
2005-09-21 13:00:00,86.3,86.76,86.3,86.69,84000.0,86.3,86.76,86.3,86.69,84000.0
2005-09-21 13:10:00,86.69,86.69,86.15,86.15,38500.0,86.69,86.69,86.15,86.15,38500.0
2005-09-21 13:20:00,86.11,86.15,85.77,85.85,93400.0,86.11,86.15,85.77,85.85,93400.0
2005-09-21 13:30:00,85.85,85.96,85.77,85.78,43100.0,85.85,85.96,85.77,85.78,43100.0
2005-09-21 13:40:00,85.77,85.8,85.41,85.47,28600.0,85.77,85.8,85.41,85.47,28600.0
2005-09-21 13:50:00,85.47,85.5,85.02,85.1,63200.0,85.47,85.5,85.02,85.1,63200.0
2005-09-21 14:00:00,85.1,85.17,84.9,84.95,103300.0,85.1,85.17,84.9,84.95,103300.0
2005-09-21 14:10:00,84.95,85.2,84.95,85.2,54000.0,84.95,85.2,84.95,85.2,54000.0
2005-09-21 14:20:00,85.2,85.33,85.11,85.18,33700.0,85.2,85.33,85.11,85.18,33700.0
2005-09-21 14:30:00,85.2,85.4,85.07,85.39,40200.0,85.2,85.4,85.07,85.39,40200.0
2005-09-21 14:40:00,85.4,85.81,85.38,85.72,68200.0,85.4,85.81,85.38,85.72,68200.0
2005-09-21 14:50:00,85.72,85.73,85.55,85.6,44900.0,85.72,85.73,85.55,85.6,44900.0
2005-09-21 15:00:00,85.6,85.75,85.5,85.56,97400.0,85.6,85.75,85.5,85.56,97400.0
2005-09-21 15:10:00,85.59,85.78,85.59,85.65,83900.0,85.59,85.78,85.59,85.65,83900.0
2005-09-21 15:20:00,85.65,85.85,85.65,85.82,111000.0,85.65,85.85,85.65,85.82,111000.0
2005-09-21 15:30:00,85.82,85.82,85.67,85.81,67500.0,85.82,85.82,85.67,85.81,67500.0
2005-09-21 15:40:00,85.81,85.83,85.67,85.7,49700.0,85.81,85.83,85.67,85.7,49700.0
2005-09-21 15:50:00,85.7,86.03,85.7,86.0,101600.0,85.7,86.03,85.7,86.0,101600.0
2005-09-22 09:30:00,86.95,87.53,86.87,87.05,159200.0,86.95,87.53,86.87,87.05,159200.0
2005-09-22 09:40:00,87.03,87.03,86.52,86.54,102400.0,87.03,87.03,86.52,86.54,102400.0
2005-09-22 09:50:00,86.5,86.5,86.0,86.37,127900.0,86.5,86.5,86.0,86.37,127900.0
2005-09-22 10:00:00,86.38,86.83,86.3,86.73,84400.0,86.38,86.83,86.3,86.73,84400.0
2005-09-22 10:10:00,86.73,87.3,86.66,87.25,94500.0,86.73,87.3,86.66,87.25,94500.0
2005-09-22 10:20:00,87.24,87.4,86.65,87.1,76400.0,87.24,87.4,86.65,87.1,76400.0
2005-09-22 10:30:00,87.05,87.35,87.0,87.2,78800.0,87.05,87.35,87.0,87.2,78800.0
2005-09-22 10:40:00,87.2,87.42,87.14,87.31,79300.0,87.2,87.42,87.14,87.31,79300.0
2005-09-22 10:50:00,87.3,87.74,87.21,87.61,60800.0,87.3,87.74,87.21,87.61,60800.0
2005-09-22 11:00:00,87.61,88.06,87.43,87.9,61700.0,87.61,88.06,87.43,87.9,61700.0
2005-09-22 11:10:00,87.9,88.19,87.67,87.74,96800.0,87.9,88.19,87.67,87.74,96800.0
2005-09-22 11:20:00,87.7,87.7,87.3,87.36,56000.0,87.7,87.7,87.3,87.36,56000.0
2005-09-22 11:30:00,87.3,87.42,87.02,87.42,30100.0,87.3,87.42,87.02,87.42,30100.0
2005-09-22 11:40:00,87.42,87.54,87.22,87.25,21800.0,87.42,87.54,87.22,87.25,21800.0
2005-09-22 11:50:00,87.26,87.48,87.2,87.46,45300.0,87.26,87.48,87.2,87.46,45300.0
2005-09-22 12:00:00,87.53,87.6,87.31,87.38,31300.0,87.53,87.6,87.31,87.38,31300.0
2005-09-22 12:10:00,87.37,87.59,87.35,87.59,26800.0,87.37,87.59,87.35,87.59,26800.0
2005-09-22 12:20:00,87.58,87.59,87.43,87.47,29700.0,87.58,87.59,87.43,87.47,29700.0
2005-09-22 12:30:00,87.47,87.62,87.42,87.6,27600.0,87.47,87.62,87.42,87.6,27600.0
2005-09-22 12:40:00,87.6,87.88,87.53,87.86,28300.0,87.6,87.88,87.53,87.86,28300.0
2005-09-22 12:50:00,87.85,88.04,87.71,88.04,29700.0,87.85,88.04,87.71,88.04,29700.0
2005-09-22 13:00:00,88.04,88.21,88.02,88.09,47100.0,88.04,88.21,88.02,88.09,47100.0
2005-09-22 13:10:00,88.09,88.29,88.08,88.14,39400.0,88.09,88.29,88.08,88.14,39400.0
2005-09-22 13:20:00,88.15,88.26,88.02,88.1,27200.0,88.15,88.26,88.02,88.1,27200.0
2005-09-22 13:30:00,88.1,88.46,88.1,88.35,47700.0,88.1,88.46,88.1,88.35,47700.0
2005-09-22 13:40:00,88.35,88.67,88.34,88.62,50000.0,88.35,88.67,88.34,88.62,50000.0
2005-09-22 13:50:00,88.61,88.63,88.48,88.48,43400.0,88.61,88.63,88.48,88.48,43400.0
2005-09-22 14:00:00,88.48,88.72,88.32,88.7,62600.0,88.48,88.72,88.32,88.7,62600.0
2005-09-22 14:10:00,88.7,88.7,88.49,88.5,17800.0,88.7,88.7,88.49,88.5,17800.0
2005-09-22 14:20:00,88.49,88.77,88.49,88.63,24900.0,88.49,88.77,88.49,88.63,24900.0
2005-09-22 14:30:00,88.61,88.66,88.5,88.59,66300.0,88.61,88.66,88.5,88.59,66300.0
2005-09-22 14:40:00,88.58,88.74,88.47,88.72,40300.0,88.58,88.74,88.47,88.72,40300.0
2005-09-22 14:50:00,88.71,88.93,88.68,88.9,30100.0,88.71,88.93,88.68,88.9,30100.0
2005-09-22 15:00:00,88.91,88.93,88.66,88.76,73300.0,88.91,88.93,88.66,88.76,73300.0
2005-09-22 15:10:00,88.76,88.95,88.75,88.88,68700.0,88.76,88.95,88.75,88.88,68700.0
2005-09-22 15:20:00,88.89,89.4,88.89,89.36,72700.0,88.89,89.4,88.89,89.36,72700.0
2005-09-22 15:30:00,89.35,89.36,88.98,88.99,66500.0,89.35,89.36,88.98,88.99,66500.0
2005-09-22 15:40:00,88.98,89.03,88.9,88.9,65000.0,88.98,89.03,88.9,88.9,65000.0
2005-09-22 15:50:00,88.9,88.91,88.71,88.78,86700.0,88.9,88.91,88.71,88.78,86700.0
2005-09-23 09:30:00,88.55,88.56,87.78,88.5,33200.0,88.55,88.56,87.78,88.5,33200.0
2005-09-23 09:40:00,88.59,88.86,88.42,88.42,22000.0,88.59,88.86,88.42,88.42,22000.0
2005-09-23 09:50:00,88.5,88.51,88.06,88.18,25400.0,88.5,88.51,88.06,88.18,25400.0
2005-09-23 10:00:00,88.16,88.16,87.76,87.91,31200.0,88.16,88.16,87.76,87.91,31200.0
2005-09-23 10:10:00,88.05,88.05,87.93,88.05,45500.0,88.05,88.05,87.93,88.05,45500.0
2005-09-23 10:20:00,88.05,88.65,88.04,88.65,24700.0,88.05,88.65,88.04,88.65,24700.0
2005-09-23 10:30:00,88.65,88.65,88.46,88.51,28100.0,88.65,88.65,88.46,88.51,28100.0
2005-09-23 10:40:00,88.49,88.75,88.47,88.75,12800.0,88.49,88.75,88.47,88.75,12800.0
2005-09-23 10:50:00,88.67,88.85,88.66,88.67,34100.0,88.67,88.85,88.66,88.67,34100.0
2005-09-23 11:00:00,88.67,88.75,88.51,88.75,16800.0,88.67,88.75,88.51,88.75,16800.0
2005-09-23 11:10:00,88.77,89.32,88.77,89.31,38900.0,88.77,89.32,88.77,89.31,38900.0
2005-09-23 11:20:00,89.31,89.39,88.75,88.76,42100.0,89.31,89.39,88.75,88.76,42100.0
2005-09-23 11:30:00,88.76,88.99,88.76,88.97,13000.0,88.76,88.99,88.76,88.97,13000.0
2005-09-23 11:40:00,88.98,89.0,88.86,88.9,9400.0,88.98,89.0,88.86,88.9,9400.0
2005-09-23 11:50:00,88.89,88.91,88.83,88.86,11400.0,88.89,88.91,88.83,88.86,11400.0
2005-09-23 12:00:00,88.86,89.03,88.8,88.8,19100.0,88.86,89.03,88.8,88.8,19100.0
2005-09-23 12:10:00,88.81,88.81,88.56,88.65,18100.0,88.81,88.81,88.56,88.65,18100.0
2005-09-23 12:20:00,88.59,88.8,88.53,88.58,17000.0,88.59,88.8,88.53,88.58,17000.0
2005-09-23 12:30:00,88.55,88.7,88.55,88.65,23100.0,88.55,88.7,88.55,88.65,23100.0
2005-09-23 12:40:00,88.64,88.68,88.5,88.5,34200.0,88.64,88.68,88.5,88.5,34200.0
2005-09-23 12:50:00,88.51,88.6,88.47,88.55,14900.0,88.51,88.6,88.47,88.55,14900.0
2005-09-23 13:00:00,88.49,88.51,88.35,88.51,16600.0,88.49,88.51,88.35,88.51,16600.0
2005-09-23 13:10:00,88.52,88.62,88.45,88.48,18600.0,88.52,88.62,88.45,88.48,18600.0
2005-09-23 13:20:00,88.51,88.55,88.34,88.34,20100.0,88.51,88.55,88.34,88.34,20100.0
2005-09-23 13:30:00,88.34,88.58,88.34,88.5,15900.0,88.34,88.58,88.34,88.5,15900.0
2005-09-23 13:40:00,88.5,88.78,88.5,88.78,32600.0,88.5,88.78,88.5,88.78,32600.0
2005-09-23 13:50:00,88.77,89.1,88.7,88.94,29400.0,88.77,89.1,88.7,88.94,29400.0
2005-09-23 14:00:00,88.86,89.02,88.85,88.85,15200.0,88.86,89.02,88.85,88.85,15200.0
2005-09-23 14:10:00,88.84,88.86,88.66,88.75,16400.0,88.84,88.86,88.66,88.75,16400.0
2005-09-23 14:20:00,88.75,88.79,88.59,88.61,29300.0,88.75,88.79,88.59,88.61,29300.0
2005-09-23 14:30:00,88.6,88.65,88.5,88.54,11400.0,88.6,88.65,88.5,88.54,11400.0
2005-09-23 14:40:00,88.5,88.5,88.33,88.33,24400.0,88.5,88.5,88.33,88.33,24400.0
2005-09-23 14:50:00,88.33,88.42,88.23,88.41,33900.0,88.33,88.42,88.23,88.41,33900.0
2005-09-23 15:00:00,88.42,88.53,88.05,88.05,37400.0,88.42,88.53,88.05,88.05,37400.0
2005-09-23 15:10:00,88.06,88.17,87.95,88.08,34900.0,88.06,88.17,87.95,88.08,34900.0
2005-09-23 15:20:00,88.07,88.08,88.0,88.05,39300.0,88.07,88.08,88.0,88.05,39300.0
2005-09-23 15:30:00,88.04,88.18,88.02,88.16,27500.0,88.04,88.18,88.02,88.16,27500.0
2005-09-23 15:40:00,88.16,88.17,88.05,88.17,40800.0,88.16,88.17,88.05,88.17,40800.0
2005-09-23 15:50:00,88.19,88.19,88.12,88.14,38200.0,88.19,88.19,88.12,88.14,38200.0
2005-09-26 09:30:00,88.34,88.77,88.33,88.77,30900.0,88.34,88.77,88.33,88.77,30900.0
2005-09-26 09:40:00,88.7,88.75,88.35,88.4,38600.0,88.7,88.75,88.35,88.4,38600.0
2005-09-26 09:50:00,88.4,88.4,87.75,87.95,47400.0,88.4,88.4,87.75,87.95,47400.0
2005-09-26 10:00:00,87.95,88.1,87.8,87.8,51700.0,87.95,88.1,87.8,87.8,51700.0
2005-09-26 10:10:00,87.81,88.09,87.8,87.94,38600.0,87.81,88.09,87.8,87.94,38600.0
2005-09-26 10:20:00,87.94,88.2,87.93,88.15,25000.0,87.94,88.2,87.93,88.15,25000.0
2005-09-26 10:30:00,88.14,88.3,88.14,88.3,88700.0,88.14,88.3,88.14,88.3,88700.0
2005-09-26 10:40:00,88.29,88.4,88.21,88.25,35200.0,88.29,88.4,88.21,88.25,35200.0
2005-09-26 10:50:00,88.26,88.35,88.24,88.31,17600.0,88.26,88.35,88.24,88.31,17600.0
2005-09-26 11:00:00,88.31,88.34,88.24,88.27,19300.0,88.31,88.34,88.24,88.27,19300.0
2005-09-26 11:10:00,88.27,88.51,88.26,88.45,33300.0,88.27,88.51,88.26,88.45,33300.0
2005-09-26 11:20:00,88.43,88.52,88.41,88.42,14400.0,88.43,88.52,88.41,88.42,14400.0
2005-09-26 11:30:00,88.4,88.41,88.29,88.31,12400.0,88.4,88.41,88.29,88.31,12400.0
2005-09-26 11:40:00,88.3,88.44,88.29,88.34,17400.0,88.3,88.44,88.29,88.34,17400.0
2005-09-26 11:50:00,88.34,88.36,88.25,88.28,21200.0,88.34,88.36,88.25,88.28,21200.0
2005-09-26 12:00:00,88.28,88.29,88.25,88.27,17100.0,88.28,88.29,88.25,88.27,17100.0
2005-09-26 12:10:00,88.26,88.39,88.25,88.26,24000.0,88.26,88.39,88.25,88.26,24000.0
2005-09-26 12:20:00,88.26,88.3,88.25,88.26,28500.0,88.26,88.3,88.25,88.26,28500.0
2005-09-26 12:30:00,88.27,88.37,88.24,88.37,53200.0,88.27,88.37,88.24,88.37,53200.0
2005-09-26 12:40:00,88.35,88.35,88.25,88.25,31200.0,88.35,88.35,88.25,88.25,31200.0
2005-09-26 12:50:00,88.26,88.29,88.25,88.25,31000.0,88.26,88.29,88.25,88.25,31000.0
2005-09-26 13:00:00,88.26,88.35,88.25,88.25,38400.0,88.26,88.35,88.25,88.25,38400.0
2005-09-26 13:10:00,88.25,88.31,88.23,88.23,35600.0,88.25,88.31,88.23,88.23,35600.0
2005-09-26 13:20:00,88.24,88.28,88.11,88.27,47400.0,88.24,88.28,88.11,88.27,47400.0
2005-09-26 13:30:00,88.27,88.28,88.23,88.26,28500.0,88.27,88.28,88.23,88.26,28500.0
2005-09-26 13:40:00,88.26,88.29,88.21,88.21,22800.0,88.26,88.29,88.21,88.21,22800.0
2005-09-26 13:50:00,88.21,88.28,88.2,88.26,18400.0,88.21,88.28,88.2,88.26,18400.0
2005-09-26 14:00:00,88.26,88.27,88.19,88.19,21500.0,88.26,88.27,88.19,88.19,21500.0
2005-09-26 14:10:00,88.2,88.24,88.1,88.17,41800.0,88.2,88.24,88.1,88.17,41800.0
2005-09-26 14:20:00,88.17,88.24,88.16,88.22,33000.0,88.17,88.24,88.16,88.22,33000.0
2005-09-26 14:30:00,88.21,88.21,88.16,88.18,48200.0,88.21,88.21,88.16,88.18,48200.0
2005-09-26 14:40:00,88.18,88.2,88.07,88.13,22000.0,88.18,88.2,88.07,88.13,22000.0
2005-09-26 14:50:00,88.14,88.22,88.12,88.2,21300.0,88.14,88.22,88.12,88.2,21300.0
2005-09-26 15:00:00,88.2,88.4,88.2,88.36,25200.0,88.2,88.4,88.2,88.36,25200.0
2005-09-26 15:10:00,88.36,88.43,88.29,88.33,15600.0,88.36,88.43,88.29,88.33,15600.0
2005-09-26 15:20:00,88.33,88.35,88.17,88.18,17200.0,88.33,88.35,88.17,88.18,17200.0
2005-09-26 15:30:00,88.19,88.41,88.19,88.25,30400.0,88.19,88.41,88.19,88.25,30400.0
2005-09-26 15:40:00,88.29,88.38,88.25,88.26,40200.0,88.29,88.38,88.25,88.26,40200.0
2005-09-26 15:50:00,88.28,88.34,88.24,88.28,36700.0,88.28,88.34,88.24,88.28,36700.0
2005-09-27 09:30:00,88.27,88.5,88.27,88.35,34600.0,88.27,88.5,88.27,88.35,34600.0
2005-09-27 09:40:00,88.34,88.8,88.3,88.79,32800.0,88.34,88.8,88.3,88.79,32800.0
2005-09-27 09:50:00,88.75,89.1,88.75,88.98,21800.0,88.75,89.1,88.75,88.98,21800.0
2005-09-27 10:00:00,88.91,88.91,88.4,88.5,44800.0,88.91,88.91,88.4,88.5,44800.0
2005-09-27 10:10:00,88.49,88.87,88.4,88.41,24100.0,88.49,88.87,88.4,88.41,24100.0
2005-09-27 10:20:00,88.42,88.74,88.27,88.49,26000.0,88.42,88.74,88.27,88.49,26000.0
2005-09-27 10:30:00,88.49,88.5,88.27,88.29,34600.0,88.49,88.5,88.27,88.29,34600.0
2005-09-27 10:40:00,88.29,88.5,88.27,88.31,26300.0,88.29,88.5,88.27,88.31,26300.0
2005-09-27 10:50:00,88.28,88.35,88.26,88.27,34200.0,88.28,88.35,88.26,88.27,34200.0
2005-09-27 11:00:00,88.26,88.46,88.16,88.28,74400.0,88.26,88.46,88.16,88.28,74400.0
2005-09-27 11:10:00,88.28,88.34,88.16,88.23,37900.0,88.28,88.34,88.16,88.23,37900.0
2005-09-27 11:20:00,88.23,88.26,88.06,88.07,19300.0,88.23,88.26,88.06,88.07,19300.0
2005-09-27 11:30:00,88.07,88.35,88.07,88.25,34300.0,88.07,88.35,88.07,88.25,34300.0
2005-09-27 11:40:00,88.25,88.55,88.22,88.52,30000.0,88.25,88.55,88.22,88.52,30000.0
2005-09-27 11:50:00,88.5,88.5,88.17,88.21,23700.0,88.5,88.5,88.17,88.21,23700.0
2005-09-27 12:00:00,88.24,88.45,88.21,88.3,17400.0,88.24,88.45,88.21,88.3,17400.0
2005-09-27 12:10:00,88.3,88.32,88.21,88.25,13800.0,88.3,88.32,88.21,88.25,13800.0
2005-09-27 12:20:00,88.25,88.28,88.21,88.27,9800.0,88.25,88.28,88.21,88.27,9800.0
2005-09-27 12:30:00,88.28,88.5,88.28,88.48,19700.0,88.28,88.5,88.28,88.48,19700.0
2005-09-27 12:40:00,88.48,88.5,88.39,88.41,10700.0,88.48,88.5,88.39,88.41,10700.0
2005-09-27 12:50:00,88.42,88.42,88.34,88.35,11400.0,88.42,88.42,88.34,88.35,11400.0
2005-09-27 13:00:00,88.34,88.42,88.27,88.28,9600.0,88.34,88.42,88.27,88.28,9600.0
2005-09-27 13:10:00,88.28,88.32,88.24,88.25,18100.0,88.28,88.32,88.24,88.25,18100.0
2005-09-27 13:20:00,88.25,88.37,88.21,88.37,19800.0,88.25,88.37,88.21,88.37,19800.0
2005-09-27 13:30:00,88.44,88.44,88.29,88.43,13700.0,88.44,88.44,88.29,88.43,13700.0
2005-09-27 13:40:00,88.39,88.39,88.2,88.25,27400.0,88.39,88.39,88.2,88.25,27400.0
2005-09-27 13:50:00,88.25,88.41,88.18,88.3,30100.0,88.25,88.41,88.18,88.3,30100.0
2005-09-27 14:00:00,88.36,88.41,88.3,88.38,12400.0,88.36,88.41,88.3,88.38,12400.0
2005-09-27 14:10:00,88.34,88.36,88.25,88.25,11900.0,88.34,88.36,88.25,88.25,11900.0
2005-09-27 14:20:00,88.24,88.24,87.96,88.1,38600.0,88.24,88.24,87.96,88.1,38600.0
2005-09-27 14:30:00,88.09,88.15,88.06,88.14,9500.0,88.09,88.15,88.06,88.14,9500.0
2005-09-27 14:40:00,88.14,88.33,88.07,88.24,20100.0,88.14,88.33,88.07,88.24,20100.0
2005-09-27 14:50:00,88.24,88.39,88.12,88.34,29800.0,88.24,88.39,88.12,88.34,29800.0
2005-09-27 15:00:00,88.35,88.39,88.14,88.14,31500.0,88.35,88.39,88.14,88.14,31500.0
2005-09-27 15:10:00,88.13,88.17,88.03,88.11,43800.0,88.13,88.17,88.03,88.11,43800.0
2005-09-27 15:20:00,88.14,88.31,88.12,88.16,27200.0,88.14,88.31,88.12,88.16,27200.0
2005-09-27 15:30:00,88.13,88.16,87.92,87.92,32700.0,88.13,88.16,87.92,87.92,32700.0
2005-09-27 15:40:00,87.93,88.01,87.91,87.94,29100.0,87.93,88.01,87.91,87.94,29100.0
2005-09-27 15:50:00,87.98,87.99,87.81,87.83,35500.0,87.98,87.99,87.81,87.83,35500.0
2005-09-28 09:30:00,88.21,88.29,88.05,88.05,8500.0,88.21,88.29,88.05,88.05,8500.0
2005-09-28 09:40:00,88.04,88.04,87.65,87.8,17300.0,88.04,88.04,87.65,87.8,17300.0
2005-09-28 09:50:00,87.75,88.24,87.68,88.11,10600.0,87.75,88.24,87.68,88.11,10600.0
2005-09-28 10:00:00,88.13,88.19,87.97,87.97,21200.0,88.13,88.19,87.97,87.97,21200.0
2005-09-28 10:10:00,87.98,87.98,87.8,87.91,9300.0,87.98,87.98,87.8,87.91,9300.0
2005-09-28 10:20:00,87.95,88.03,87.87,87.98,8300.0,87.95,88.03,87.87,87.98,8300.0
2005-09-28 10:30:00,87.98,88.12,87.77,87.77,16200.0,87.98,88.12,87.77,87.77,16200.0
2005-09-28 10:40:00,87.78,87.94,87.78,87.94,22700.0,87.78,87.94,87.78,87.94,22700.0
2005-09-28 10:50:00,87.94,87.94,87.84,87.84,14800.0,87.94,87.94,87.84,87.84,14800.0
2005-09-28 11:00:00,87.85,87.85,87.61,87.62,18800.0,87.85,87.85,87.61,87.62,18800.0
2005-09-28 11:10:00,87.62,87.72,87.6,87.69,16300.0,87.62,87.72,87.6,87.69,16300.0
2005-09-28 11:20:00,87.69,87.75,87.63,87.66,17300.0,87.69,87.75,87.63,87.66,17300.0
2005-09-28 11:30:00,87.73,87.77,87.7,87.73,20600.0,87.73,87.77,87.7,87.73,20600.0
2005-09-28 11:40:00,87.73,87.76,87.65,87.66,40800.0,87.73,87.76,87.65,87.66,40800.0
2005-09-28 11:50:00,87.66,87.72,87.65,87.66,10600.0,87.66,87.72,87.65,87.66,10600.0
2005-09-28 12:00:00,87.66,87.67,87.41,87.42,31900.0,87.66,87.67,87.41,87.42,31900.0
2005-09-28 12:10:00,87.43,87.43,87.3,87.38,44300.0,87.43,87.43,87.3,87.38,44300.0
2005-09-28 12:20:00,87.35,87.5,87.35,87.37,17600.0,87.35,87.5,87.35,87.37,17600.0
2005-09-28 12:30:00,87.35,87.4,87.32,87.32,18600.0,87.35,87.4,87.32,87.32,18600.0
2005-09-28 12:40:00,87.31,87.44,87.31,87.44,8400.0,87.31,87.44,87.31,87.44,8400.0
2005-09-28 12:50:00,87.42,87.43,87.37,87.43,2800.0,87.42,87.43,87.37,87.43,2800.0
2005-09-28 13:00:00,87.42,87.43,87.3,87.43,9200.0,87.42,87.43,87.3,87.43,9200.0
2005-09-28 13:10:00,87.42,87.47,87.36,87.43,3900.0,87.42,87.47,87.36,87.43,3900.0
2005-09-28 13:20:00,87.43,87.43,87.2,87.2,10800.0,87.43,87.43,87.2,87.2,10800.0
2005-09-28 13:30:00,87.2,87.2,87.01,87.1,9300.0,87.2,87.2,87.01,87.1,9300.0
2005-09-28 13:40:00,87.13,87.13,86.89,86.89,8700.0,87.13,87.13,86.89,86.89,8700.0
2005-09-28 13:50:00,86.9,86.94,86.78,86.78,19100.0,86.9,86.94,86.78,86.78,19100.0
2005-09-28 14:00:00,86.78,87.0,86.78,86.93,39800.0,86.78,87.0,86.78,86.93,39800.0
2005-09-28 14:10:00,86.93,87.08,86.93,87.01,52000.0,86.93,87.08,86.93,87.01,52000.0
2005-09-28 14:20:00,87.01,87.29,86.98,87.27,26100.0,87.01,87.29,86.98,87.27,26100.0
2005-09-28 14:30:00,87.28,87.3,87.2,87.2,15900.0,87.28,87.3,87.2,87.2,15900.0
2005-09-28 14:40:00,87.2,87.29,87.16,87.21,26600.0,87.2,87.29,87.16,87.21,26600.0
2005-09-28 14:50:00,87.2,87.25,87.15,87.2,23600.0,87.2,87.25,87.15,87.2,23600.0
2005-09-28 15:00:00,87.21,87.33,87.21,87.33,48500.0,87.21,87.33,87.21,87.33,48500.0
2005-09-28 15:10:00,87.32,87.43,87.3,87.31,20500.0,87.32,87.43,87.3,87.31,20500.0
2005-09-28 15:20:00,87.29,87.31,87.17,87.19,28500.0,87.29,87.31,87.17,87.19,28500.0
2005-09-28 15:30:00,87.19,87.26,87.12,87.13,30900.0,87.19,87.26,87.12,87.13,30900.0
2005-09-28 15:40:00,87.13,87.13,86.9,86.9,68700.0,87.13,87.13,86.9,86.9,68700.0
2005-09-28 15:50:00,86.9,86.9,86.7,86.74,183100.0,86.9,86.9,86.7,86.74,183100.0
2005-09-29 09:30:00,86.95,87.05,86.25,86.35,24400.0,86.95,87.05,86.25,86.35,24400.0
2005-09-29 09:40:00,86.28,86.49,86.19,86.49,27800.0,86.28,86.49,86.19,86.49,27800.0
2005-09-29 09:50:00,86.49,86.6,86.2,86.2,22000.0,86.49,86.6,86.2,86.2,22000.0
2005-09-29 10:00:00,86.2,86.39,86.16,86.35,12200.0,86.2,86.39,86.16,86.35,12200.0
2005-09-29 10:10:00,86.35,86.37,86.19,86.33,11500.0,86.35,86.37,86.19,86.33,11500.0
2005-09-29 10:20:00,86.3,86.59,86.2,86.51,18500.0,86.3,86.59,86.2,86.51,18500.0
2005-09-29 10:30:00,86.51,86.7,86.31,86.64,11600.0,86.51,86.7,86.31,86.64,11600.0
2005-09-29 10:40:00,86.69,86.69,86.54,86.54,5900.0,86.69,86.69,86.54,86.54,5900.0
2005-09-29 10:50:00,86.54,86.55,86.27,86.27,6200.0,86.54,86.55,86.27,86.27,6200.0
2005-09-29 11:00:00,86.27,86.34,86.18,86.2,22200.0,86.27,86.34,86.18,86.2,22200.0
2005-09-29 11:10:00,86.21,86.31,86.2,86.31,12600.0,86.21,86.31,86.2,86.31,12600.0
2005-09-29 11:20:00,86.32,86.5,86.25,86.25,7400.0,86.32,86.5,86.25,86.25,7400.0
2005-09-29 11:30:00,86.29,86.4,86.28,86.4,9000.0,86.29,86.4,86.28,86.4,9000.0
2005-09-29 11:40:00,86.34,86.61,86.33,86.61,8900.0,86.34,86.61,86.33,86.61,8900.0
2005-09-29 11:50:00,86.63,86.78,86.45,86.45,27600.0,86.63,86.78,86.45,86.45,27600.0
2005-09-29 12:00:00,86.5,86.63,86.28,86.31,14100.0,86.5,86.63,86.28,86.31,14100.0
2005-09-29 12:10:00,86.28,86.43,86.25,86.43,7900.0,86.28,86.43,86.25,86.43,7900.0
2005-09-29 12:20:00,86.46,86.54,86.3,86.3,9900.0,86.46,86.54,86.3,86.3,9900.0
2005-09-29 12:30:00,86.31,86.47,86.3,86.47,11100.0,86.31,86.47,86.3,86.47,11100.0
2005-09-29 12:40:00,86.46,86.52,86.37,86.38,5900.0,86.46,86.52,86.37,86.38,5900.0
2005-09-29 12:50:00,86.38,86.49,86.36,86.49,2400.0,86.38,86.49,86.36,86.49,2400.0
2005-09-29 13:00:00,86.48,86.55,86.44,86.49,4800.0,86.48,86.55,86.44,86.49,4800.0
2005-09-29 13:10:00,86.49,86.79,86.49,86.79,9900.0,86.49,86.79,86.49,86.79,9900.0
2005-09-29 13:20:00,86.78,86.96,86.73,86.9,21900.0,86.78,86.96,86.73,86.9,21900.0
2005-09-29 13:30:00,86.9,87.06,86.88,87.06,39300.0,86.9,87.06,86.88,87.06,39300.0
2005-09-29 13:40:00,87.01,87.1,86.9,87.03,16700.0,87.01,87.1,86.9,87.03,16700.0
2005-09-29 13:50:00,87.03,87.11,86.94,86.98,10700.0,87.03,87.11,86.94,86.98,10700.0
2005-09-29 14:00:00,86.97,87.06,86.9,87.04,26500.0,86.97,87.06,86.9,87.04,26500.0
2005-09-29 14:10:00,87.04,87.07,86.92,87.06,11000.0,87.04,87.07,86.92,87.06,11000.0
2005-09-29 14:20:00,87.05,87.17,86.98,87.07,7800.0,87.05,87.17,86.98,87.07,7800.0
2005-09-29 14:30:00,87.03,87.15,86.97,87.1,4900.0,87.03,87.15,86.97,87.1,4900.0
2005-09-29 14:40:00,87.11,87.11,86.92,86.94,18000.0,87.11,87.11,86.92,86.94,18000.0
2005-09-29 14:50:00,86.95,87.02,86.85,87.01,10600.0,86.95,87.02,86.85,87.01,10600.0
2005-09-29 15:00:00,86.96,87.0,86.77,86.88,11700.0,86.96,87.0,86.77,86.88,11700.0
2005-09-29 15:10:00,86.95,87.05,86.84,87.0,9600.0,86.95,87.05,86.84,87.0,9600.0
2005-09-29 15:20:00,87.02,87.13,86.98,87.02,17600.0,87.02,87.13,86.98,87.02,17600.0
2005-09-29 15:30:00,87.02,87.05,86.91,87.0,23900.0,87.02,87.05,86.91,87.0,23900.0
2005-09-29 15:40:00,87.0,87.04,86.96,86.99,19500.0,87.0,87.04,86.96,86.99,19500.0
2005-09-29 15:50:00,86.99,87.0,86.86,86.9,56300.0,86.99,87.0,86.86,86.9,56300.0
2005-09-30 09:30:00,86.0,86.01,85.23,85.49,211000.0,86.0,86.01,85.23,85.49,211000.0
2005-09-30 09:40:00,85.48,85.49,84.31,84.32,150400.0,85.48,85.49,84.31,84.32,150400.0
2005-09-30 09:50:00,84.36,84.79,84.1,84.66,182800.0,84.36,84.79,84.1,84.66,182800.0
2005-09-30 10:00:00,84.61,84.65,84.29,84.51,176600.0,84.61,84.65,84.29,84.51,176600.0
2005-09-30 10:10:00,84.5,84.6,84.35,84.55,88500.0,84.5,84.6,84.35,84.55,88500.0
2005-09-30 10:20:00,84.55,84.8,84.49,84.57,59800.0,84.55,84.8,84.49,84.57,59800.0
2005-09-30 10:30:00,84.62,84.79,84.48,84.6,93300.0,84.62,84.79,84.48,84.6,93300.0
2005-09-30 10:40:00,84.61,84.61,84.57,84.6,58100.0,84.61,84.61,84.57,84.6,58100.0
2005-09-30 10:50:00,84.6,84.6,84.43,84.59,42500.0,84.6,84.6,84.43,84.59,42500.0
2005-09-30 11:00:00,84.59,84.59,84.54,84.59,36900.0,84.59,84.59,84.54,84.59,36900.0
2005-09-30 11:10:00,84.59,84.59,84.45,84.45,85200.0,84.59,84.59,84.45,84.45,85200.0
2005-09-30 11:20:00,84.45,84.48,84.42,84.47,62200.0,84.45,84.48,84.42,84.47,62200.0
2005-09-30 11:30:00,84.47,84.47,84.32,84.35,109800.0,84.47,84.47,84.32,84.35,109800.0
2005-09-30 11:40:00,84.36,84.36,84.2,84.29,129800.0,84.36,84.36,84.2,84.29,129800.0
2005-09-30 11:50:00,84.26,84.28,83.94,83.96,61400.0,84.26,84.28,83.94,83.96,61400.0
2005-09-30 12:00:00,83.94,84.1,83.9,84.04,119900.0,83.94,84.1,83.9,84.04,119900.0
2005-09-30 12:10:00,84.09,84.45,84.09,84.39,50000.0,84.09,84.45,84.09,84.39,50000.0
2005-09-30 12:20:00,84.39,84.4,84.2,84.27,24400.0,84.39,84.4,84.2,84.27,24400.0
2005-09-30 12:30:00,84.27,84.3,84.16,84.25,78100.0,84.27,84.3,84.16,84.25,78100.0
2005-09-30 12:40:00,84.25,84.35,84.25,84.25,18900.0,84.25,84.35,84.25,84.25,18900.0
2005-09-30 12:50:00,84.15,84.27,84.15,84.2,22900.0,84.15,84.27,84.15,84.2,22900.0
2005-09-30 13:00:00,84.2,84.2,84.02,84.15,33600.0,84.2,84.2,84.02,84.15,33600.0
2005-09-30 13:10:00,84.15,84.17,83.68,83.71,98400.0,84.15,84.17,83.68,83.71,98400.0
2005-09-30 13:20:00,83.72,83.84,83.31,83.37,57800.0,83.72,83.84,83.31,83.37,57800.0
2005-09-30 13:30:00,83.37,83.49,83.24,83.38,54700.0,83.37,83.49,83.24,83.38,54700.0
2005-09-30 13:40:00,83.38,83.78,83.3,83.65,49900.0,83.38,83.78,83.3,83.65,49900.0
2005-09-30 13:50:00,83.64,83.84,83.58,83.58,61600.0,83.64,83.84,83.58,83.58,61600.0
2005-09-30 14:00:00,83.58,83.72,83.55,83.7,46900.0,83.58,83.72,83.55,83.7,46900.0
2005-09-30 14:10:00,83.68,83.82,83.6,83.8,34900.0,83.68,83.82,83.6,83.8,34900.0
2005-09-30 14:20:00,83.8,84.08,83.8,84.0,50600.0,83.8,84.08,83.8,84.0,50600.0
2005-09-30 14:30:00,84.0,84.2,83.98,84.0,64600.0,84.0,84.2,83.98,84.0,64600.0
2005-09-30 14:40:00,84.0,84.08,83.95,84.04,101700.0,84.0,84.08,83.95,84.04,101700.0
2005-09-30 14:50:00,84.0,84.04,83.83,83.89,60600.0,84.0,84.04,83.83,83.89,60600.0
2005-09-30 15:00:00,83.91,83.96,83.8,83.8,126300.0,83.91,83.96,83.8,83.8,126300.0
2005-09-30 15:10:00,83.8,84.0,83.72,83.73,94700.0,83.8,84.0,83.72,83.73,94700.0
2005-09-30 15:20:00,83.73,83.73,83.45,83.45,74800.0,83.73,83.73,83.45,83.45,74800.0
2005-09-30 15:30:00,83.4,83.71,83.4,83.57,96800.0,83.4,83.71,83.4,83.57,96800.0
2005-09-30 15:40:00,83.56,83.58,83.36,83.47,121800.0,83.56,83.58,83.36,83.47,121800.0
2005-09-30 15:50:00,83.47,83.47,83.24,83.26,200300.0,83.47,83.47,83.24,83.26,200300.0
2005-10-03 09:30:00,83.26,83.65,83.0,83.55,65400.0,83.26,83.65,83.0,83.55,65400.0
2005-10-03 09:40:00,83.55,83.99,83.35,83.45,57400.0,83.55,83.99,83.35,83.45,57400.0
2005-10-03 09:50:00,83.45,83.65,83.41,83.55,45900.0,83.45,83.65,83.41,83.55,45900.0
2005-10-03 10:00:00,83.55,83.7,83.24,83.25,80000.0,83.55,83.7,83.24,83.25,80000.0
2005-10-03 10:10:00,83.26,83.5,83.21,83.35,51400.0,83.26,83.5,83.21,83.35,51400.0
2005-10-03 10:20:00,83.34,83.49,83.19,83.28,49500.0,83.34,83.49,83.19,83.28,49500.0
2005-10-03 10:30:00,83.28,83.3,82.85,82.89,39100.0,83.28,83.3,82.85,82.89,39100.0
2005-10-03 10:40:00,82.89,83.11,82.7,82.71,49000.0,82.89,83.11,82.7,82.71,49000.0
2005-10-03 10:50:00,82.71,83.11,82.7,82.81,59500.0,82.71,83.11,82.7,82.81,59500.0
2005-10-03 11:00:00,82.75,82.9,82.7,82.76,24000.0,82.75,82.9,82.7,82.76,24000.0
2005-10-03 11:10:00,82.74,82.85,82.6,82.74,43000.0,82.74,82.85,82.6,82.74,43000.0
2005-10-03 11:20:00,82.8,82.85,82.63,82.8,28600.0,82.8,82.85,82.63,82.8,28600.0
2005-10-03 11:30:00,82.8,82.95,82.7,82.7,34800.0,82.8,82.95,82.7,82.7,34800.0
2005-10-03 11:40:00,82.69,82.76,82.64,82.73,26100.0,82.69,82.76,82.64,82.73,26100.0
2005-10-03 11:50:00,82.74,82.85,82.65,82.78,27300.0,82.74,82.85,82.65,82.78,27300.0
2005-10-03 12:00:00,82.79,82.82,82.69,82.72,13900.0,82.79,82.82,82.69,82.72,13900.0
2005-10-03 12:10:00,82.73,82.74,82.61,82.69,30900.0,82.73,82.74,82.61,82.69,30900.0
2005-10-03 12:20:00,82.67,82.68,82.4,82.4,36500.0,82.67,82.68,82.4,82.4,36500.0
2005-10-03 12:30:00,82.4,82.73,82.4,82.61,38900.0,82.4,82.73,82.4,82.61,38900.0
2005-10-03 12:40:00,82.67,82.73,82.62,82.73,21400.0,82.67,82.73,82.62,82.73,21400.0
2005-10-03 12:50:00,82.73,82.73,82.54,82.58,18600.0,82.73,82.73,82.54,82.58,18600.0
2005-10-03 13:00:00,82.58,82.71,82.53,82.7,12400.0,82.58,82.71,82.53,82.7,12400.0
2005-10-03 13:10:00,82.7,82.7,82.5,82.66,35700.0,82.7,82.7,82.5,82.66,35700.0
2005-10-03 13:20:00,82.67,82.71,82.54,82.57,10100.0,82.67,82.71,82.54,82.57,10100.0
2005-10-03 13:30:00,82.6,82.73,82.59,82.61,13300.0,82.6,82.73,82.59,82.61,13300.0
2005-10-03 13:40:00,82.62,82.68,82.58,82.66,10100.0,82.62,82.68,82.58,82.66,10100.0
2005-10-03 13:50:00,82.65,82.78,82.65,82.71,18800.0,82.65,82.78,82.65,82.71,18800.0
2005-10-03 14:00:00,82.73,82.73,82.57,82.64,26200.0,82.73,82.73,82.57,82.64,26200.0
2005-10-03 14:10:00,82.65,82.65,82.51,82.55,31900.0,82.65,82.65,82.51,82.55,31900.0
2005-10-03 14:20:00,82.55,82.71,82.49,82.64,64700.0,82.55,82.71,82.49,82.64,64700.0
2005-10-03 14:30:00,82.6,82.68,82.58,82.63,53800.0,82.6,82.68,82.58,82.63,53800.0
2005-10-03 14:40:00,82.64,82.64,82.54,82.55,32600.0,82.64,82.64,82.54,82.55,32600.0
2005-10-03 14:50:00,82.55,82.6,82.52,82.6,41900.0,82.55,82.6,82.52,82.6,41900.0
2005-10-03 15:00:00,82.6,82.62,82.44,82.59,97900.0,82.6,82.62,82.44,82.59,97900.0
2005-10-03 15:10:00,82.58,82.69,82.53,82.69,60100.0,82.58,82.69,82.53,82.69,60100.0
2005-10-03 15:20:00,82.69,82.69,82.5,82.56,37000.0,82.69,82.69,82.5,82.56,37000.0
2005-10-03 15:30:00,82.56,82.72,82.55,82.71,75200.0,82.56,82.72,82.55,82.71,75200.0
2005-10-03 15:40:00,82.71,82.76,82.61,82.7,104600.0,82.71,82.76,82.61,82.7,104600.0
2005-10-03 15:50:00,82.7,82.72,82.58,82.61,72300.0,82.7,82.72,82.58,82.61,72300.0
2005-10-04 09:30:00,82.78,83.15,82.6,82.95,19000.0,82.78,83.15,82.6,82.95,19000.0
2005-10-04 09:40:00,82.94,83.0,82.76,82.91,35100.0,82.94,83.0,82.76,82.91,35100.0
2005-10-04 09:50:00,82.9,82.94,82.8,82.85,20900.0,82.9,82.94,82.8,82.85,20900.0
2005-10-04 10:00:00,82.88,83.15,82.75,83.11,63200.0,82.88,83.15,82.75,83.11,63200.0
2005-10-04 10:10:00,83.12,83.25,83.05,83.16,58700.0,83.12,83.25,83.05,83.16,58700.0
2005-10-04 10:20:00,83.19,83.25,83.12,83.15,42900.0,83.19,83.25,83.12,83.15,42900.0
2005-10-04 10:30:00,83.15,83.33,83.08,83.24,63500.0,83.15,83.33,83.08,83.24,63500.0
2005-10-04 10:40:00,83.24,83.37,83.23,83.25,34400.0,83.24,83.37,83.23,83.25,34400.0
2005-10-04 10:50:00,83.32,83.32,83.12,83.19,23200.0,83.32,83.32,83.12,83.19,23200.0
2005-10-04 11:00:00,83.23,83.23,83.08,83.08,28900.0,83.23,83.23,83.08,83.08,28900.0
2005-10-04 11:10:00,83.08,83.16,83.01,83.15,9100.0,83.08,83.16,83.01,83.15,9100.0
2005-10-04 11:20:00,83.16,83.17,83.13,83.17,17100.0,83.16,83.17,83.13,83.17,17100.0
2005-10-04 11:30:00,83.2,83.29,83.2,83.29,12400.0,83.2,83.29,83.2,83.29,12400.0
2005-10-04 11:40:00,83.33,83.35,83.18,83.18,9100.0,83.33,83.35,83.18,83.18,9100.0
2005-10-04 11:50:00,83.14,83.25,83.14,83.25,7600.0,83.14,83.25,83.14,83.25,7600.0
2005-10-04 12:00:00,83.26,83.29,83.18,83.27,21600.0,83.26,83.29,83.18,83.27,21600.0
2005-10-04 12:10:00,83.27,83.29,83.2,83.28,35200.0,83.27,83.29,83.2,83.28,35200.0
2005-10-04 12:20:00,83.28,83.42,83.28,83.4,13700.0,83.28,83.42,83.28,83.4,13700.0
2005-10-04 12:30:00,83.38,83.45,83.35,83.35,22500.0,83.38,83.45,83.35,83.35,22500.0
2005-10-04 12:40:00,83.34,83.38,83.28,83.35,19700.0,83.34,83.38,83.28,83.35,19700.0
2005-10-04 12:50:00,83.35,83.4,83.28,83.29,9400.0,83.35,83.4,83.28,83.29,9400.0
2005-10-04 13:00:00,83.26,83.41,83.26,83.3,21800.0,83.26,83.41,83.26,83.3,21800.0
2005-10-04 13:10:00,83.3,83.33,83.25,83.33,32600.0,83.3,83.33,83.25,83.33,32600.0
2005-10-04 13:20:00,83.35,83.4,83.33,83.4,11000.0,83.35,83.4,83.33,83.4,11000.0
2005-10-04 13:30:00,83.38,83.39,83.26,83.31,23000.0,83.38,83.39,83.26,83.31,23000.0
2005-10-04 13:40:00,83.28,83.33,83.26,83.29,5500.0,83.28,83.33,83.26,83.29,5500.0
2005-10-04 13:50:00,83.29,83.32,83.25,83.32,13400.0,83.29,83.32,83.25,83.32,13400.0
2005-10-04 14:00:00,83.3,83.35,83.22,83.28,28300.0,83.3,83.35,83.22,83.28,28300.0
2005-10-04 14:10:00,83.3,83.36,83.24,83.27,43300.0,83.3,83.36,83.24,83.27,43300.0
2005-10-04 14:20:00,83.32,83.38,83.19,83.2,42100.0,83.32,83.38,83.19,83.2,42100.0
2005-10-04 14:30:00,83.18,83.32,83.15,83.32,21300.0,83.18,83.32,83.15,83.32,21300.0
2005-10-04 14:40:00,83.32,83.46,83.28,83.4,26000.0,83.32,83.46,83.28,83.4,26000.0
2005-10-04 14:50:00,83.37,83.38,82.99,82.99,33200.0,83.37,83.38,82.99,82.99,33200.0
2005-10-04 15:00:00,82.99,83.2,82.88,83.05,33000.0,82.99,83.2,82.88,83.05,33000.0
2005-10-04 15:10:00,83.02,83.06,82.78,82.88,52900.0,83.02,83.06,82.78,82.88,52900.0
2005-10-04 15:20:00,82.9,83.04,82.85,82.98,56700.0,82.9,83.04,82.85,82.98,56700.0
2005-10-04 15:30:00,82.98,83.04,82.91,82.96,20200.0,82.98,83.04,82.91,82.96,20200.0
2005-10-04 15:40:00,82.96,82.96,82.75,82.75,45100.0,82.96,82.96,82.75,82.75,45100.0
2005-10-04 15:50:00,82.75,82.78,82.63,82.74,29300.0,82.75,82.78,82.63,82.74,29300.0
2005-10-05 09:30:00,82.77,82.8,82.51,82.55,32000.0,82.77,82.8,82.51,82.55,32000.0
2005-10-05 09:40:00,82.59,82.68,82.5,82.55,16700.0,82.59,82.68,82.5,82.55,16700.0
2005-10-05 09:50:00,82.56,82.91,82.49,82.82,30400.0,82.56,82.91,82.49,82.82,30400.0
2005-10-05 10:00:00,82.79,82.79,82.21,82.26,39000.0,82.79,82.79,82.21,82.26,39000.0
2005-10-05 10:10:00,82.31,82.82,82.23,82.61,26600.0,82.31,82.82,82.23,82.61,26600.0
2005-10-05 10:20:00,82.6,82.61,82.36,82.43,29000.0,82.6,82.61,82.36,82.43,29000.0
2005-10-05 10:30:00,82.42,82.48,82.28,82.46,33700.0,82.42,82.48,82.28,82.46,33700.0
2005-10-05 10:40:00,82.49,82.59,82.3,82.31,30200.0,82.49,82.59,82.3,82.31,30200.0
2005-10-05 10:50:00,82.32,82.32,82.13,82.16,11500.0,82.32,82.32,82.13,82.16,11500.0
2005-10-05 11:00:00,82.17,82.55,82.17,82.55,26200.0,82.17,82.55,82.17,82.55,26200.0
2005-10-05 11:10:00,82.53,82.6,82.49,82.52,14600.0,82.53,82.6,82.49,82.52,14600.0
2005-10-05 11:20:00,82.54,82.56,82.11,82.12,14200.0,82.54,82.56,82.11,82.12,14200.0
2005-10-05 11:30:00,82.08,82.11,81.95,82.06,17300.0,82.08,82.11,81.95,82.06,17300.0
2005-10-05 11:40:00,82.06,82.12,81.86,81.86,7900.0,82.06,82.12,81.86,81.86,7900.0
2005-10-05 11:50:00,81.85,81.89,81.61,81.74,11800.0,81.85,81.89,81.61,81.74,11800.0
2005-10-05 12:00:00,81.68,81.68,81.45,81.58,109700.0,81.68,81.68,81.45,81.58,109700.0
2005-10-05 12:10:00,81.57,81.58,81.43,81.46,22700.0,81.57,81.58,81.43,81.46,22700.0
2005-10-05 12:20:00,81.51,81.51,81.33,81.48,27900.0,81.51,81.51,81.33,81.48,27900.0
2005-10-05 12:30:00,81.5,81.53,81.33,81.34,27900.0,81.5,81.53,81.33,81.34,27900.0
2005-10-05 12:40:00,81.31,81.48,81.3,81.48,19600.0,81.31,81.48,81.3,81.48,19600.0
2005-10-05 12:50:00,81.46,81.49,81.38,81.42,7700.0,81.46,81.49,81.38,81.42,7700.0
2005-10-05 13:00:00,81.4,81.54,81.4,81.46,9300.0,81.4,81.54,81.4,81.46,9300.0
2005-10-05 13:10:00,81.46,81.7,81.46,81.69,19300.0,81.46,81.7,81.46,81.69,19300.0
2005-10-05 13:20:00,81.72,81.88,81.67,81.7,14200.0,81.72,81.88,81.67,81.7,14200.0
2005-10-05 13:30:00,81.7,82.08,81.7,82.08,27700.0,81.7,82.08,81.7,82.08,27700.0
2005-10-05 13:40:00,82.08,82.2,82.08,82.13,79200.0,82.08,82.2,82.08,82.13,79200.0
2005-10-05 13:50:00,82.14,82.22,82.1,82.2,59500.0,82.14,82.22,82.1,82.2,59500.0
2005-10-05 14:00:00,82.2,82.33,82.18,82.32,31700.0,82.2,82.33,82.18,82.32,31700.0
2005-10-05 14:10:00,82.34,82.44,82.15,82.16,34200.0,82.34,82.44,82.15,82.16,34200.0
2005-10-05 14:20:00,82.16,82.35,82.15,82.22,36100.0,82.16,82.35,82.15,82.22,36100.0
2005-10-05 14:30:00,82.2,82.24,82.07,82.17,21900.0,82.2,82.24,82.07,82.17,21900.0
2005-10-05 14:40:00,82.17,82.2,82.01,82.09,42900.0,82.17,82.2,82.01,82.09,42900.0
2005-10-05 14:50:00,82.07,82.16,82.0,82.1,19800.0,82.07,82.16,82.0,82.1,19800.0
2005-10-05 15:00:00,82.1,82.1,81.91,81.92,30400.0,82.1,82.1,81.91,81.92,30400.0
2005-10-05 15:10:00,81.91,81.96,81.67,81.67,28000.0,81.91,81.96,81.67,81.67,28000.0
2005-10-05 15:20:00,81.66,81.79,81.46,81.69,31300.0,81.66,81.79,81.46,81.69,31300.0
2005-10-05 15:30:00,81.69,81.72,81.46,81.51,44300.0,81.69,81.72,81.46,81.51,44300.0
2005-10-05 15:40:00,81.51,81.64,81.3,81.32,39800.0,81.51,81.64,81.3,81.32,39800.0
2005-10-05 15:50:00,81.32,81.57,81.32,81.44,281000.0,81.32,81.57,81.32,81.44,281000.0
2005-10-06 09:30:00,81.86,82.6,81.75,82.6,31300.0,81.86,82.6,81.75,82.6,31300.0
2005-10-06 09:40:00,82.6,82.93,82.5,82.92,32200.0,82.6,82.93,82.5,82.92,32200.0
2005-10-06 09:50:00,82.89,83.91,82.83,83.7,61200.0,82.89,83.91,82.83,83.7,61200.0
2005-10-06 10:00:00,83.69,84.51,83.12,83.12,63300.0,83.69,84.51,83.12,83.12,63300.0
2005-10-06 10:10:00,83.15,83.4,82.69,82.69,56900.0,83.15,83.4,82.69,82.69,56900.0
2005-10-06 10:20:00,82.68,82.8,82.33,82.33,40800.0,82.68,82.8,82.33,82.33,40800.0
2005-10-06 10:30:00,82.31,82.45,82.05,82.33,52100.0,82.31,82.45,82.05,82.33,52100.0
2005-10-06 10:40:00,82.28,82.64,82.28,82.5,20600.0,82.28,82.64,82.28,82.5,20600.0
2005-10-06 10:50:00,82.5,82.5,82.23,82.26,24600.0,82.5,82.5,82.23,82.26,24600.0
2005-10-06 11:00:00,82.25,82.43,82.13,82.38,26700.0,82.25,82.43,82.13,82.38,26700.0
2005-10-06 11:10:00,82.37,82.75,82.37,82.58,35700.0,82.37,82.75,82.37,82.58,35700.0
2005-10-06 11:20:00,82.52,82.62,82.34,82.34,29500.0,82.52,82.62,82.34,82.34,29500.0
2005-10-06 11:30:00,82.3,82.53,82.3,82.39,34700.0,82.3,82.53,82.3,82.39,34700.0
2005-10-06 11:40:00,82.39,82.46,82.37,82.44,27200.0,82.39,82.46,82.37,82.44,27200.0
2005-10-06 11:50:00,82.45,82.48,82.39,82.39,13000.0,82.45,82.48,82.39,82.39,13000.0
2005-10-06 12:00:00,82.38,82.61,82.38,82.46,30200.0,82.38,82.61,82.38,82.46,30200.0
2005-10-06 12:10:00,82.47,82.53,82.4,82.48,18300.0,82.47,82.53,82.4,82.48,18300.0
2005-10-06 12:20:00,82.47,82.57,82.37,82.38,16000.0,82.47,82.57,82.37,82.38,16000.0
2005-10-06 12:30:00,82.39,82.49,82.31,82.35,24900.0,82.39,82.49,82.31,82.35,24900.0
2005-10-06 12:40:00,82.36,82.55,82.32,82.5,24900.0,82.36,82.55,82.32,82.5,24900.0
2005-10-06 12:50:00,82.5,82.55,82.4,82.49,19300.0,82.5,82.55,82.4,82.49,19300.0
2005-10-06 13:00:00,82.47,82.6,82.46,82.5,20600.0,82.47,82.6,82.46,82.5,20600.0
2005-10-06 13:10:00,82.49,82.56,82.42,82.52,16400.0,82.49,82.56,82.42,82.52,16400.0
2005-10-06 13:20:00,82.52,82.52,82.42,82.49,7400.0,82.52,82.52,82.42,82.49,7400.0
2005-10-06 13:30:00,82.51,82.52,82.36,82.5,18300.0,82.51,82.52,82.36,82.5,18300.0
2005-10-06 13:40:00,82.51,82.53,82.39,82.5,11000.0,82.51,82.53,82.39,82.5,11000.0
2005-10-06 13:50:00,82.47,82.47,82.2,82.26,13900.0,82.47,82.47,82.2,82.26,13900.0
2005-10-06 14:00:00,82.27,82.4,82.1,82.25,34400.0,82.27,82.4,82.1,82.25,34400.0
2005-10-06 14:10:00,82.26,82.38,82.22,82.22,38900.0,82.26,82.38,82.22,82.22,38900.0
2005-10-06 14:20:00,82.22,82.3,82.11,82.25,31500.0,82.22,82.3,82.11,82.25,31500.0
2005-10-06 14:30:00,82.24,82.25,81.95,82.0,81700.0,82.24,82.25,81.95,82.0,81700.0
2005-10-06 14:40:00,82.02,82.19,81.93,82.0,265600.0,82.02,82.19,81.93,82.0,265600.0
2005-10-06 14:50:00,82.0,82.08,81.7,81.94,22800.0,82.0,82.08,81.7,81.94,22800.0
2005-10-06 15:00:00,81.94,81.99,81.74,81.75,24300.0,81.94,81.99,81.74,81.75,24300.0
2005-10-06 15:10:00,81.75,81.94,81.64,81.74,35100.0,81.75,81.94,81.64,81.74,35100.0
2005-10-06 15:20:00,81.74,81.78,81.41,81.49,34500.0,81.74,81.78,81.41,81.49,34500.0
2005-10-06 15:30:00,81.48,81.62,81.37,81.5,55200.0,81.48,81.62,81.37,81.5,55200.0
2005-10-06 15:40:00,81.5,82.1,81.48,82.1,61400.0,81.5,82.1,81.48,82.1,61400.0
2005-10-06 15:50:00,82.09,82.3,81.95,82.11,69200.0,82.09,82.3,81.95,82.11,69200.0
2005-10-07 09:30:00,82.78,82.93,82.7,82.75,15800.0,82.78,82.93,82.7,82.75,15800.0
2005-10-07 09:40:00,82.75,83.44,82.73,83.33,38800.0,82.75,83.44,82.73,83.33,38800.0
2005-10-07 09:50:00,83.37,83.49,83.09,83.47,37300.0,83.37,83.49,83.09,83.47,37300.0
2005-10-07 10:00:00,83.46,83.79,83.34,83.55,68100.0,83.46,83.79,83.34,83.55,68100.0
2005-10-07 10:10:00,83.54,83.71,83.25,83.26,67400.0,83.54,83.71,83.25,83.26,67400.0
2005-10-07 10:20:00,83.3,83.31,82.89,82.95,63800.0,83.3,83.31,82.89,82.95,63800.0
2005-10-07 10:30:00,82.94,83.03,82.87,82.92,29200.0,82.94,83.03,82.87,82.92,29200.0
2005-10-07 10:40:00,82.88,82.88,82.56,82.57,20000.0,82.88,82.88,82.56,82.57,20000.0
2005-10-07 10:50:00,82.58,82.9,82.58,82.74,15100.0,82.58,82.9,82.58,82.74,15100.0
2005-10-07 11:00:00,82.77,83.0,82.77,82.79,25600.0,82.77,83.0,82.77,82.79,25600.0
2005-10-07 11:10:00,82.79,82.81,82.47,82.62,25900.0,82.79,82.81,82.47,82.62,25900.0
2005-10-07 11:20:00,82.62,83.03,82.62,83.03,15100.0,82.62,83.03,82.62,83.03,15100.0
2005-10-07 11:30:00,83.0,83.0,82.69,82.71,13700.0,83.0,83.0,82.69,82.71,13700.0
2005-10-07 11:40:00,82.71,82.73,82.48,82.49,15100.0,82.71,82.73,82.48,82.49,15100.0
2005-10-07 11:50:00,82.48,82.83,82.45,82.68,26100.0,82.48,82.83,82.45,82.68,26100.0
2005-10-07 12:00:00,82.69,82.79,82.62,82.69,15200.0,82.69,82.79,82.62,82.69,15200.0
2005-10-07 12:10:00,82.68,82.76,82.63,82.63,14200.0,82.68,82.76,82.63,82.63,14200.0
2005-10-07 12:20:00,82.6,82.6,82.18,82.58,74400.0,82.6,82.6,82.18,82.58,74400.0
2005-10-07 12:30:00,82.59,82.63,82.39,82.41,5600.0,82.59,82.63,82.39,82.41,5600.0
2005-10-07 12:40:00,82.41,82.49,82.41,82.43,9700.0,82.41,82.49,82.41,82.43,9700.0
2005-10-07 12:50:00,82.42,82.44,82.3,82.31,5200.0,82.42,82.44,82.3,82.31,5200.0
2005-10-07 13:00:00,82.3,82.3,82.13,82.22,10100.0,82.3,82.3,82.13,82.22,10100.0
2005-10-07 13:10:00,82.22,82.43,82.22,82.38,9100.0,82.22,82.43,82.22,82.38,9100.0
2005-10-07 13:20:00,82.4,82.61,82.4,82.56,9600.0,82.4,82.61,82.4,82.56,9600.0
2005-10-07 13:30:00,82.55,82.58,82.49,82.51,9900.0,82.55,82.58,82.49,82.51,9900.0
2005-10-07 13:40:00,82.51,82.57,82.47,82.52,5400.0,82.51,82.57,82.47,82.52,5400.0
2005-10-07 13:50:00,82.53,82.53,82.37,82.43,3200.0,82.53,82.53,82.37,82.43,3200.0
2005-10-07 14:00:00,82.48,82.48,82.15,82.27,14900.0,82.48,82.48,82.15,82.27,14900.0
2005-10-07 14:10:00,82.27,82.27,82.07,82.15,11100.0,82.27,82.27,82.07,82.15,11100.0
2005-10-07 14:20:00,82.16,82.23,82.02,82.07,18600.0,82.16,82.23,82.02,82.07,18600.0
2005-10-07 14:30:00,82.05,82.26,81.96,82.22,18400.0,82.05,82.26,81.96,82.22,18400.0
2005-10-07 14:40:00,82.22,82.35,82.19,82.29,17800.0,82.22,82.35,82.19,82.29,17800.0
2005-10-07 14:50:00,82.29,82.36,82.1,82.29,18800.0,82.29,82.36,82.1,82.29,18800.0
2005-10-07 15:00:00,82.29,82.34,82.12,82.34,18600.0,82.29,82.34,82.12,82.34,18600.0
2005-10-07 15:10:00,82.33,82.4,82.16,82.37,13700.0,82.33,82.4,82.16,82.37,13700.0
2005-10-07 15:20:00,82.37,82.46,82.27,82.36,16700.0,82.37,82.46,82.27,82.36,16700.0
2005-10-07 15:30:00,82.35,82.36,82.19,82.23,24600.0,82.35,82.36,82.19,82.23,24600.0
2005-10-07 15:40:00,82.24,82.24,82.13,82.19,21900.0,82.24,82.24,82.13,82.19,21900.0
2005-10-07 15:50:00,82.18,82.32,82.15,82.32,25500.0,82.18,82.32,82.15,82.32,25500.0
2005-10-10 09:30:00,82.32,82.66,82.32,82.45,15000.0,82.32,82.66,82.32,82.45,15000.0
2005-10-10 09:40:00,82.46,82.68,82.43,82.46,14800.0,82.46,82.68,82.43,82.46,14800.0
2005-10-10 09:50:00,82.46,82.6,82.36,82.6,12100.0,82.46,82.6,82.36,82.6,12100.0
2005-10-10 10:00:00,82.59,82.6,82.25,82.32,30200.0,82.59,82.6,82.25,82.32,30200.0
2005-10-10 10:10:00,82.3,82.3,81.75,82.17,46000.0,82.3,82.3,81.75,82.17,46000.0
2005-10-10 10:20:00,82.17,82.17,81.97,81.97,25200.0,82.17,82.17,81.97,81.97,25200.0
2005-10-10 10:30:00,81.95,81.98,81.79,81.8,13800.0,81.95,81.98,81.79,81.8,13800.0
2005-10-10 10:40:00,81.81,81.99,81.79,81.87,18100.0,81.81,81.99,81.79,81.87,18100.0
2005-10-10 10:50:00,81.89,82.0,81.65,81.85,19500.0,81.89,82.0,81.65,81.85,19500.0
2005-10-10 11:00:00,81.85,82.32,81.85,82.3,10700.0,81.85,82.32,81.85,82.3,10700.0
2005-10-10 11:10:00,82.28,82.29,82.11,82.11,11200.0,82.28,82.29,82.11,82.11,11200.0
2005-10-10 11:20:00,82.11,82.29,82.08,82.1,7500.0,82.11,82.29,82.08,82.1,7500.0
2005-10-10 11:30:00,82.11,82.26,82.1,82.16,8100.0,82.11,82.26,82.1,82.16,8100.0
2005-10-10 11:40:00,82.16,82.16,81.94,81.96,7300.0,82.16,82.16,81.94,81.96,7300.0
2005-10-10 11:50:00,82.02,82.15,82.02,82.11,12200.0,82.02,82.15,82.02,82.11,12200.0
2005-10-10 12:00:00,82.11,82.25,82.11,82.17,5600.0,82.11,82.25,82.11,82.17,5600.0
2005-10-10 12:10:00,82.17,82.18,82.0,82.0,5100.0,82.17,82.18,82.0,82.0,5100.0
2005-10-10 12:20:00,82.0,82.22,82.0,82.22,10300.0,82.0,82.22,82.0,82.22,10300.0
2005-10-10 12:30:00,82.22,82.24,82.21,82.21,5400.0,82.22,82.24,82.21,82.21,5400.0
2005-10-10 12:40:00,82.19,82.25,82.07,82.2,36900.0,82.19,82.25,82.07,82.2,36900.0
2005-10-10 12:50:00,82.2,82.22,82.04,82.08,21800.0,82.2,82.22,82.04,82.08,21800.0
2005-10-10 13:00:00,82.08,82.12,82.02,82.12,4800.0,82.08,82.12,82.02,82.12,4800.0
2005-10-10 13:10:00,82.13,82.15,82.05,82.06,6300.0,82.13,82.15,82.05,82.06,6300.0
2005-10-10 13:20:00,82.06,82.07,81.97,82.03,5900.0,82.06,82.07,81.97,82.03,5900.0
2005-10-10 13:30:00,82.04,82.1,81.97,82.01,5600.0,82.04,82.1,81.97,82.01,5600.0
2005-10-10 13:40:00,82.01,82.04,81.9,81.9,3300.0,82.01,82.04,81.9,81.9,3300.0
2005-10-10 13:50:00,81.94,81.96,81.9,81.94,2300.0,81.94,81.96,81.9,81.94,2300.0
2005-10-10 14:00:00,81.95,81.98,81.85,81.86,6600.0,81.95,81.98,81.85,81.86,6600.0
2005-10-10 14:10:00,81.83,81.86,81.65,81.65,10800.0,81.83,81.86,81.65,81.65,10800.0
2005-10-10 14:20:00,81.65,81.68,81.43,81.49,14300.0,81.65,81.68,81.43,81.49,14300.0
2005-10-10 14:30:00,81.5,81.7,81.48,81.5,14700.0,81.5,81.7,81.48,81.5,14700.0
2005-10-10 14:40:00,81.46,81.51,81.28,81.28,12000.0,81.46,81.51,81.28,81.28,12000.0
2005-10-10 14:50:00,81.27,81.74,81.24,81.54,28700.0,81.27,81.74,81.24,81.54,28700.0
2005-10-10 15:00:00,81.54,81.63,81.5,81.63,7800.0,81.54,81.63,81.5,81.63,7800.0
2005-10-10 15:10:00,81.63,81.78,81.6,81.68,39300.0,81.63,81.78,81.6,81.68,39300.0
2005-10-10 15:20:00,81.67,81.77,81.56,81.56,20000.0,81.67,81.77,81.56,81.56,20000.0
2005-10-10 15:30:00,81.56,81.68,81.4,81.65,15700.0,81.56,81.68,81.4,81.65,15700.0
2005-10-10 15:40:00,81.62,81.62,81.34,81.5,17100.0,81.62,81.62,81.34,81.5,17100.0
2005-10-10 15:50:00,81.5,81.53,81.4,81.46,27000.0,81.5,81.53,81.4,81.46,27000.0
2005-10-11 09:30:00,81.7,82.15,81.7,82.01,24300.0,81.7,82.15,81.7,82.01,24300.0
2005-10-11 09:40:00,82.15,82.78,82.15,82.48,26400.0,82.15,82.78,82.15,82.48,26400.0
2005-10-11 09:50:00,82.48,82.55,82.35,82.38,36500.0,82.48,82.55,82.35,82.38,36500.0
2005-10-11 10:00:00,82.38,82.59,82.23,82.37,60100.0,82.38,82.59,82.23,82.37,60100.0
2005-10-11 10:10:00,82.42,82.5,82.26,82.5,19800.0,82.42,82.5,82.26,82.5,19800.0
2005-10-11 10:20:00,82.5,82.7,82.4,82.44,23500.0,82.5,82.7,82.4,82.44,23500.0
2005-10-11 10:30:00,82.42,82.54,82.3,82.35,31700.0,82.42,82.54,82.3,82.35,31700.0
2005-10-11 10:40:00,82.35,82.4,82.22,82.4,24400.0,82.35,82.4,82.22,82.4,24400.0
2005-10-11 10:50:00,82.4,82.5,82.27,82.4,20900.0,82.4,82.5,82.27,82.4,20900.0
2005-10-11 11:00:00,82.32,82.4,82.22,82.38,22400.0,82.32,82.4,82.22,82.38,22400.0
2005-10-11 11:10:00,82.39,82.39,82.26,82.33,29100.0,82.39,82.39,82.26,82.33,29100.0
2005-10-11 11:20:00,82.27,82.32,82.13,82.18,20000.0,82.27,82.32,82.13,82.18,20000.0
2005-10-11 11:30:00,82.21,82.28,82.08,82.25,27700.0,82.21,82.28,82.08,82.25,27700.0
2005-10-11 11:40:00,82.26,82.38,82.22,82.33,25400.0,82.26,82.38,82.22,82.33,25400.0
2005-10-11 11:50:00,82.33,82.43,82.25,82.38,18100.0,82.33,82.43,82.25,82.38,18100.0
2005-10-11 12:00:00,82.37,82.42,82.31,82.32,11500.0,82.37,82.42,82.31,82.32,11500.0
2005-10-11 12:10:00,82.3,82.34,82.16,82.22,22400.0,82.3,82.34,82.16,82.22,22400.0
2005-10-11 12:20:00,82.25,82.34,82.2,82.34,18600.0,82.25,82.34,82.2,82.34,18600.0
2005-10-11 12:30:00,82.34,82.47,82.34,82.47,16000.0,82.34,82.47,82.34,82.47,16000.0
2005-10-11 12:40:00,82.47,82.53,82.36,82.51,17700.0,82.47,82.53,82.36,82.51,17700.0
2005-10-11 12:50:00,82.5,82.55,82.4,82.53,19500.0,82.5,82.55,82.4,82.53,19500.0
2005-10-11 13:00:00,82.51,82.51,82.4,82.45,9200.0,82.51,82.51,82.4,82.45,9200.0
2005-10-11 13:10:00,82.47,82.48,82.4,82.47,16300.0,82.47,82.48,82.4,82.47,16300.0
2005-10-11 13:20:00,82.44,82.53,82.44,82.5,13800.0,82.44,82.53,82.44,82.5,13800.0
2005-10-11 13:30:00,82.51,82.65,82.41,82.6,16500.0,82.51,82.65,82.41,82.6,16500.0
2005-10-11 13:40:00,82.6,82.64,82.6,82.64,8700.0,82.6,82.64,82.6,82.64,8700.0
2005-10-11 13:50:00,82.64,82.69,82.48,82.49,24800.0,82.64,82.69,82.48,82.49,24800.0
2005-10-11 14:00:00,82.49,82.5,82.18,82.47,31100.0,82.49,82.5,82.18,82.47,31100.0
2005-10-11 14:10:00,82.46,82.68,82.45,82.52,49300.0,82.46,82.68,82.45,82.52,49300.0
2005-10-11 14:20:00,82.53,82.6,82.45,82.55,50000.0,82.53,82.6,82.45,82.55,50000.0
2005-10-11 14:30:00,82.51,82.55,82.34,82.34,22600.0,82.51,82.55,82.34,82.34,22600.0
2005-10-11 14:40:00,82.34,82.52,82.29,82.51,23500.0,82.34,82.52,82.29,82.51,23500.0
2005-10-11 14:50:00,82.44,82.5,82.23,82.34,27500.0,82.44,82.5,82.23,82.34,27500.0
2005-10-11 15:00:00,82.38,82.52,82.3,82.42,21800.0,82.38,82.52,82.3,82.42,21800.0
2005-10-11 15:10:00,82.46,82.51,82.42,82.49,24000.0,82.46,82.51,82.42,82.49,24000.0
2005-10-11 15:20:00,82.45,82.45,82.19,82.21,35900.0,82.45,82.45,82.19,82.21,35900.0
2005-10-11 15:30:00,82.21,82.3,82.08,82.26,64000.0,82.21,82.3,82.08,82.26,64000.0
2005-10-11 15:40:00,82.27,82.39,82.23,82.24,58800.0,82.27,82.39,82.23,82.24,58800.0
2005-10-11 15:50:00,82.24,82.26,82.13,82.22,57300.0,82.24,82.26,82.13,82.22,57300.0
2005-10-12 09:30:00,81.95,82.17,81.78,81.81,17500.0,81.95,82.17,81.78,81.81,17500.0
2005-10-12 09:40:00,81.8,81.82,81.51,81.82,35400.0,81.8,81.82,81.51,81.82,35400.0
2005-10-12 09:50:00,81.82,81.97,81.7,81.77,61200.0,81.82,81.97,81.7,81.77,61200.0
2005-10-12 10:00:00,81.77,81.9,81.56,81.56,34400.0,81.77,81.9,81.56,81.56,34400.0
2005-10-12 10:10:00,81.53,81.6,81.15,81.2,69900.0,81.53,81.6,81.15,81.2,69900.0
2005-10-12 10:20:00,81.19,81.2,80.78,80.79,57200.0,81.19,81.2,80.78,80.79,57200.0
2005-10-12 10:30:00,80.76,81.03,80.76,81.03,43000.0,80.76,81.03,80.76,81.03,43000.0
2005-10-12 10:40:00,81.09,81.23,80.81,80.89,49600.0,81.09,81.23,80.81,80.89,49600.0
2005-10-12 10:50:00,80.94,80.94,80.08,80.08,63300.0,80.94,80.94,80.08,80.08,63300.0
2005-10-12 11:00:00,80.09,80.3,79.98,80.15,84200.0,80.09,80.3,79.98,80.15,84200.0
2005-10-12 11:10:00,80.15,80.4,80.15,80.4,47800.0,80.15,80.4,80.15,80.4,47800.0
2005-10-12 11:20:00,80.39,80.4,80.28,80.4,47500.0,80.39,80.4,80.28,80.4,47500.0
2005-10-12 11:30:00,80.4,80.48,80.25,80.39,20000.0,80.4,80.48,80.25,80.39,20000.0
2005-10-12 11:40:00,80.39,80.45,80.24,80.25,28700.0,80.39,80.45,80.24,80.25,28700.0
2005-10-12 11:50:00,80.26,80.31,80.21,80.26,23200.0,80.26,80.31,80.21,80.26,23200.0
2005-10-12 12:00:00,80.22,80.45,80.09,80.45,22100.0,80.22,80.45,80.09,80.45,22100.0
2005-10-12 12:10:00,80.38,80.48,80.32,80.47,16700.0,80.38,80.48,80.32,80.47,16700.0
2005-10-12 12:20:00,80.45,80.58,80.35,80.58,14000.0,80.45,80.58,80.35,80.58,14000.0
2005-10-12 12:30:00,80.6,80.84,80.6,80.81,23900.0,80.6,80.84,80.6,80.81,23900.0
2005-10-12 12:40:00,80.8,80.97,80.8,80.9,32400.0,80.8,80.97,80.8,80.9,32400.0
2005-10-12 12:50:00,80.9,81.0,80.9,81.0,28700.0,80.9,81.0,80.9,81.0,28700.0
2005-10-12 13:00:00,81.0,81.03,80.91,80.99,22300.0,81.0,81.03,80.91,80.99,22300.0
2005-10-12 13:10:00,80.99,81.18,80.99,81.17,22400.0,80.99,81.18,80.99,81.17,22400.0
2005-10-12 13:20:00,81.18,81.3,81.03,81.08,31900.0,81.18,81.3,81.03,81.08,31900.0
2005-10-12 13:30:00,81.04,81.09,80.95,81.06,17200.0,81.04,81.09,80.95,81.06,17200.0
2005-10-12 13:40:00,81.05,81.08,80.85,80.85,31800.0,81.05,81.08,80.85,80.85,31800.0
2005-10-12 13:50:00,80.89,81.09,80.85,80.94,22300.0,80.89,81.09,80.85,80.94,22300.0
2005-10-12 14:00:00,80.91,81.11,80.85,80.92,24200.0,80.91,81.11,80.85,80.92,24200.0
2005-10-12 14:10:00,80.86,80.86,80.63,80.82,16200.0,80.86,80.86,80.63,80.82,16200.0
2005-10-12 14:20:00,80.82,80.94,80.7,80.9,43900.0,80.82,80.94,80.7,80.9,43900.0
2005-10-12 14:30:00,80.94,80.94,80.74,80.85,73000.0,80.94,80.94,80.74,80.85,73000.0
2005-10-12 14:40:00,80.82,80.9,80.73,80.76,35100.0,80.82,80.9,80.73,80.76,35100.0
2005-10-12 14:50:00,80.76,80.85,80.71,80.72,24000.0,80.76,80.85,80.71,80.72,24000.0
2005-10-12 15:00:00,80.72,80.8,80.51,80.77,32200.0,80.72,80.8,80.51,80.77,32200.0
2005-10-12 15:10:00,80.77,80.87,80.6,80.76,20600.0,80.77,80.87,80.6,80.76,20600.0
2005-10-12 15:20:00,80.77,80.96,80.69,80.77,37100.0,80.77,80.96,80.69,80.77,37100.0
2005-10-12 15:30:00,80.77,80.77,80.55,80.65,32700.0,80.77,80.77,80.55,80.65,32700.0
2005-10-12 15:40:00,80.65,80.75,80.64,80.71,52300.0,80.65,80.75,80.64,80.71,52300.0
2005-10-12 15:50:00,80.71,80.88,80.64,80.79,53300.0,80.71,80.88,80.64,80.79,53300.0
2005-10-13 09:30:00,80.77,81.76,80.77,81.76,26800.0,80.77,81.76,80.77,81.76,26800.0
2005-10-13 09:40:00,81.76,81.76,81.04,81.15,11800.0,81.76,81.76,81.04,81.15,11800.0
2005-10-13 09:50:00,81.05,81.31,81.05,81.25,18600.0,81.05,81.31,81.05,81.25,18600.0
2005-10-13 10:00:00,81.23,81.28,80.88,81.06,20200.0,81.23,81.28,80.88,81.06,20200.0
2005-10-13 10:10:00,81.01,81.21,80.93,81.07,18300.0,81.01,81.21,80.93,81.07,18300.0
2005-10-13 10:20:00,81.15,81.45,81.15,81.36,19400.0,81.15,81.45,81.15,81.36,19400.0
2005-10-13 10:30:00,81.26,81.29,81.14,81.25,30800.0,81.26,81.29,81.14,81.25,30800.0
2005-10-13 10:40:00,81.24,81.3,81.17,81.19,19600.0,81.24,81.3,81.17,81.19,19600.0
2005-10-13 10:50:00,81.21,81.22,81.06,81.06,9200.0,81.21,81.22,81.06,81.06,9200.0
2005-10-13 11:00:00,81.07,81.25,81.07,81.23,31800.0,81.07,81.25,81.07,81.23,31800.0
2005-10-13 11:10:00,81.23,81.43,81.19,81.4,70500.0,81.23,81.43,81.19,81.4,70500.0
2005-10-13 11:20:00,81.35,81.43,81.29,81.29,16100.0,81.35,81.43,81.29,81.29,16100.0
2005-10-13 11:30:00,81.26,81.29,80.99,81.14,15600.0,81.26,81.29,80.99,81.14,15600.0
2005-10-13 11:40:00,81.15,81.24,80.96,80.96,14300.0,81.15,81.24,80.96,80.96,14300.0
2005-10-13 11:50:00,80.97,81.09,80.79,80.83,8600.0,80.97,81.09,80.79,80.83,8600.0
2005-10-13 12:00:00,80.84,81.1,80.84,80.88,10800.0,80.84,81.1,80.84,80.88,10800.0
2005-10-13 12:10:00,80.91,80.95,80.79,80.86,10300.0,80.91,80.95,80.79,80.86,10300.0
2005-10-13 12:20:00,80.78,80.81,80.3,80.3,17800.0,80.78,80.81,80.3,80.3,17800.0
2005-10-13 12:30:00,80.3,80.52,80.26,80.36,12500.0,80.3,80.52,80.26,80.36,12500.0
2005-10-13 12:40:00,80.34,80.6,80.26,80.58,14400.0,80.34,80.6,80.26,80.58,14400.0
2005-10-13 12:50:00,80.58,80.59,80.28,80.52,11500.0,80.58,80.59,80.28,80.52,11500.0
2005-10-13 13:00:00,80.45,80.49,80.34,80.44,10700.0,80.45,80.49,80.34,80.44,10700.0
2005-10-13 13:10:00,80.27,80.46,80.27,80.41,11200.0,80.27,80.46,80.27,80.41,11200.0
2005-10-13 13:20:00,80.41,80.52,80.31,80.46,11500.0,80.41,80.52,80.31,80.46,11500.0
2005-10-13 13:30:00,80.4,80.42,80.11,80.15,9300.0,80.4,80.42,80.11,80.15,9300.0
2005-10-13 13:40:00,80.08,80.13,80.0,80.13,14500.0,80.08,80.13,80.0,80.13,14500.0
2005-10-13 13:50:00,80.13,80.37,80.13,80.37,11500.0,80.13,80.37,80.13,80.37,11500.0
2005-10-13 14:00:00,80.37,80.54,80.35,80.48,13500.0,80.37,80.54,80.35,80.48,13500.0
2005-10-13 14:10:00,80.49,80.53,80.32,80.51,9400.0,80.49,80.53,80.32,80.51,9400.0
2005-10-13 14:20:00,80.51,80.73,80.5,80.56,15900.0,80.51,80.73,80.5,80.56,15900.0
2005-10-13 14:30:00,80.55,81.04,80.55,81.01,21200.0,80.55,81.04,80.55,81.01,21200.0
2005-10-13 14:40:00,81.04,81.23,80.87,81.12,53200.0,81.04,81.23,80.87,81.12,53200.0
2005-10-13 14:50:00,81.11,81.19,80.86,81.15,29300.0,81.11,81.19,80.86,81.15,29300.0
2005-10-13 15:00:00,81.14,81.34,81.09,81.27,31600.0,81.14,81.34,81.09,81.27,31600.0
2005-10-13 15:10:00,81.27,81.29,81.12,81.23,25600.0,81.27,81.29,81.12,81.23,25600.0
2005-10-13 15:20:00,81.22,81.27,81.11,81.15,36500.0,81.22,81.27,81.11,81.15,36500.0
2005-10-13 15:30:00,81.16,81.26,81.04,81.26,42600.0,81.16,81.26,81.04,81.26,42600.0
2005-10-13 15:40:00,81.25,81.56,81.22,81.54,54500.0,81.25,81.56,81.22,81.54,54500.0
2005-10-13 15:50:00,81.54,81.55,81.4,81.45,82400.0,81.54,81.55,81.4,81.45,82400.0
2005-10-14 09:30:00,81.49,82.2,81.49,82.19,16300.0,81.49,82.2,81.49,82.19,16300.0
2005-10-14 09:40:00,82.12,82.4,81.82,81.83,20800.0,82.12,82.4,81.82,81.83,20800.0
2005-10-14 09:50:00,81.88,82.0,81.68,81.9,22600.0,81.88,82.0,81.68,81.9,22600.0
2005-10-14 10:00:00,81.85,81.97,81.45,81.45,17200.0,81.85,81.97,81.45,81.45,17200.0
2005-10-14 10:10:00,81.49,81.59,81.31,81.55,16300.0,81.49,81.59,81.31,81.55,16300.0
2005-10-14 10:20:00,81.54,81.76,81.25,81.25,7800.0,81.54,81.76,81.25,81.25,7800.0
2005-10-14 10:30:00,81.25,81.45,81.2,81.35,14000.0,81.25,81.45,81.2,81.35,14000.0
2005-10-14 10:40:00,81.35,81.74,81.26,81.74,16700.0,81.35,81.74,81.26,81.74,16700.0
2005-10-14 10:50:00,81.75,82.03,81.75,81.81,104100.0,81.75,82.03,81.75,81.81,104100.0
2005-10-14 11:00:00,81.83,81.88,81.63,81.75,9900.0,81.83,81.88,81.63,81.75,9900.0
2005-10-14 11:10:00,81.68,81.9,81.5,81.9,23900.0,81.68,81.9,81.5,81.9,23900.0
2005-10-14 11:20:00,81.87,82.01,81.85,82.01,17600.0,81.87,82.01,81.85,82.01,17600.0
2005-10-14 11:30:00,82.01,82.17,81.95,82.01,26300.0,82.01,82.17,81.95,82.01,26300.0
2005-10-14 11:40:00,82.09,82.12,81.99,82.04,30300.0,82.09,82.12,81.99,82.04,30300.0
2005-10-14 11:50:00,82.06,82.1,81.9,82.0,24000.0,82.06,82.1,81.9,82.0,24000.0
2005-10-14 12:00:00,82.05,82.05,81.97,82.05,28700.0,82.05,82.05,81.97,82.05,28700.0
2005-10-14 12:10:00,82.05,82.05,81.92,82.0,37500.0,82.05,82.05,81.92,82.0,37500.0
2005-10-14 12:20:00,82.0,82.05,81.93,82.0,69600.0,82.0,82.05,81.93,82.0,69600.0
2005-10-14 12:30:00,82.04,82.04,81.86,82.0,23100.0,82.04,82.04,81.86,82.0,23100.0
2005-10-14 12:40:00,82.01,82.04,81.95,81.98,11100.0,82.01,82.04,81.95,81.98,11100.0
2005-10-14 12:50:00,81.94,81.97,81.79,81.82,13700.0,81.94,81.97,81.79,81.82,13700.0
2005-10-14 13:00:00,81.82,81.99,81.63,81.71,21800.0,81.82,81.99,81.63,81.71,21800.0
2005-10-14 13:10:00,81.72,81.89,81.62,81.87,15800.0,81.72,81.89,81.62,81.87,15800.0
2005-10-14 13:20:00,81.85,82.04,81.8,82.04,12400.0,81.85,82.04,81.8,82.04,12400.0
2005-10-14 13:30:00,82.04,82.04,81.77,81.82,9300.0,82.04,82.04,81.77,81.82,9300.0
2005-10-14 13:40:00,81.84,82.0,81.77,81.92,20000.0,81.84,82.0,81.77,81.92,20000.0
2005-10-14 13:50:00,81.94,82.03,81.9,82.0,18100.0,81.94,82.03,81.9,82.0,18100.0
2005-10-14 14:00:00,82.0,82.0,81.67,81.88,17600.0,82.0,82.0,81.67,81.88,17600.0
2005-10-14 14:10:00,81.86,81.95,81.74,81.95,18200.0,81.86,81.95,81.74,81.95,18200.0
2005-10-14 14:20:00,81.96,81.99,81.87,81.98,11300.0,81.96,81.99,81.87,81.98,11300.0
2005-10-14 14:30:00,81.97,82.02,81.83,82.01,16600.0,81.97,82.02,81.83,82.01,16600.0
2005-10-14 14:40:00,82.03,82.08,82.01,82.05,6900.0,82.03,82.08,82.01,82.05,6900.0
2005-10-14 14:50:00,82.08,82.38,82.08,82.28,66400.0,82.08,82.38,82.08,82.28,66400.0
2005-10-14 15:00:00,82.25,82.3,82.19,82.24,28500.0,82.25,82.3,82.19,82.24,28500.0
2005-10-14 15:10:00,82.2,82.2,82.04,82.07,7700.0,82.2,82.2,82.04,82.07,7700.0
2005-10-14 15:20:00,82.05,82.17,82.05,82.06,23700.0,82.05,82.17,82.05,82.06,23700.0
2005-10-14 15:30:00,82.02,82.1,81.96,82.08,34700.0,82.02,82.1,81.96,82.08,34700.0
2005-10-14 15:40:00,82.08,82.16,82.03,82.1,39500.0,82.08,82.16,82.03,82.1,39500.0
2005-10-14 15:50:00,82.11,82.12,81.99,82.04,32000.0,82.11,82.12,81.99,82.04,32000.0
2005-10-17 09:30:00,82.6,82.6,81.91,81.93,28400.0,82.6,82.6,81.91,81.93,28400.0
2005-10-17 09:40:00,81.9,82.0,81.59,81.82,19600.0,81.9,82.0,81.59,81.82,19600.0
2005-10-17 09:50:00,81.82,81.91,81.75,81.87,8000.0,81.82,81.91,81.75,81.87,8000.0
2005-10-17 10:00:00,81.86,82.11,81.86,82.02,20400.0,81.86,82.11,81.86,82.02,20400.0
2005-10-17 10:10:00,82.02,82.41,81.96,82.39,15300.0,82.02,82.41,81.96,82.39,15300.0
2005-10-17 10:20:00,82.39,82.56,82.35,82.52,20300.0,82.39,82.56,82.35,82.52,20300.0
2005-10-17 10:30:00,82.53,82.55,82.38,82.48,15700.0,82.53,82.55,82.38,82.48,15700.0
2005-10-17 10:40:00,82.49,82.55,82.45,82.54,21800.0,82.49,82.55,82.45,82.54,21800.0
2005-10-17 10:50:00,82.53,82.55,82.23,82.35,25600.0,82.53,82.55,82.23,82.35,25600.0
2005-10-17 11:00:00,82.35,82.38,82.1,82.11,13900.0,82.35,82.38,82.1,82.11,13900.0
2005-10-17 11:10:00,82.11,82.25,82.1,82.1,10300.0,82.11,82.25,82.1,82.1,10300.0
2005-10-17 11:20:00,82.09,82.2,82.01,82.16,20600.0,82.09,82.2,82.01,82.16,20600.0
2005-10-17 11:30:00,82.15,82.19,82.11,82.17,9100.0,82.15,82.19,82.11,82.17,9100.0
2005-10-17 11:40:00,82.16,82.18,81.9,81.96,19600.0,82.16,82.18,81.9,81.96,19600.0
2005-10-17 11:50:00,81.96,82.14,81.9,82.13,22700.0,81.96,82.14,81.9,82.13,22700.0
2005-10-17 12:00:00,82.13,82.23,82.04,82.17,17800.0,82.13,82.23,82.04,82.17,17800.0
2005-10-17 12:10:00,82.19,82.27,82.14,82.2,12500.0,82.19,82.27,82.14,82.2,12500.0
2005-10-17 12:20:00,82.19,82.2,82.12,82.19,10100.0,82.19,82.2,82.12,82.19,10100.0
2005-10-17 12:30:00,82.14,82.17,81.94,81.94,9500.0,82.14,82.17,81.94,81.94,9500.0
2005-10-17 12:40:00,81.91,81.98,81.8,81.95,15300.0,81.91,81.98,81.8,81.95,15300.0
2005-10-17 12:50:00,81.96,82.0,81.91,81.93,6500.0,81.96,82.0,81.91,81.93,6500.0
2005-10-17 13:00:00,81.93,82.12,81.85,82.0,17000.0,81.93,82.12,81.85,82.0,17000.0
2005-10-17 13:10:00,81.99,82.01,81.89,81.89,4400.0,81.99,82.01,81.89,81.89,4400.0
2005-10-17 13:20:00,81.89,82.05,81.89,81.98,4600.0,81.89,82.05,81.89,81.98,4600.0
2005-10-17 13:30:00,81.97,81.97,81.88,81.92,14200.0,81.97,81.97,81.88,81.92,14200.0
2005-10-17 13:40:00,81.89,81.95,81.85,81.89,5600.0,81.89,81.95,81.85,81.89,5600.0
2005-10-17 13:50:00,81.91,81.96,81.87,81.91,2300.0,81.91,81.96,81.87,81.91,2300.0
2005-10-17 14:00:00,81.9,81.92,81.84,81.9,7200.0,81.9,81.92,81.84,81.9,7200.0
2005-10-17 14:10:00,81.92,82.02,81.91,81.95,7000.0,81.92,82.02,81.91,81.95,7000.0
2005-10-17 14:20:00,81.96,81.99,81.85,81.85,9900.0,81.96,81.99,81.85,81.85,9900.0
2005-10-17 14:30:00,81.84,81.94,81.71,81.92,10800.0,81.84,81.94,81.71,81.92,10800.0
2005-10-17 14:40:00,81.93,82.01,81.87,81.9,10600.0,81.93,82.01,81.87,81.9,10600.0
2005-10-17 14:50:00,81.9,82.05,81.89,82.05,14800.0,81.9,82.05,81.89,82.05,14800.0
2005-10-17 15:00:00,82.1,82.1,81.97,82.02,11500.0,82.1,82.1,81.97,82.02,11500.0
2005-10-17 15:10:00,82.01,82.2,82.01,82.17,11800.0,82.01,82.2,82.01,82.17,11800.0
2005-10-17 15:20:00,82.13,82.24,81.99,82.24,15600.0,82.13,82.24,81.99,82.24,15600.0
2005-10-17 15:30:00,82.25,82.3,82.16,82.24,34200.0,82.25,82.3,82.16,82.24,34200.0
2005-10-17 15:40:00,82.25,82.34,82.19,82.24,36500.0,82.25,82.34,82.19,82.24,36500.0
2005-10-17 15:50:00,82.24,82.3,82.2,82.23,40600.0,82.24,82.3,82.2,82.23,40600.0
2005-10-18 09:30:00,82.2,82.25,81.84,82.0,18000.0,82.2,82.25,81.84,82.0,18000.0
2005-10-18 09:40:00,82.0,82.0,81.68,81.7,13800.0,82.0,82.0,81.68,81.7,13800.0
2005-10-18 09:50:00,81.72,81.72,81.02,81.15,31000.0,81.72,81.72,81.02,81.15,31000.0
2005-10-18 10:00:00,81.15,81.28,81.15,81.28,12300.0,81.15,81.28,81.15,81.28,12300.0
2005-10-18 10:10:00,81.27,81.27,80.78,80.95,29900.0,81.27,81.27,80.78,80.95,29900.0
2005-10-18 10:20:00,80.97,81.1,80.9,80.95,31500.0,80.97,81.1,80.9,80.95,31500.0
2005-10-18 10:30:00,80.97,81.07,80.86,81.01,43700.0,80.97,81.07,80.86,81.01,43700.0
2005-10-18 10:40:00,81.0,81.14,80.97,81.11,31800.0,81.0,81.14,80.97,81.11,31800.0
2005-10-18 10:50:00,81.1,81.17,81.0,81.07,16500.0,81.1,81.17,81.0,81.07,16500.0
2005-10-18 11:00:00,81.04,81.1,81.0,81.1,22200.0,81.04,81.1,81.0,81.1,22200.0
2005-10-18 11:10:00,81.07,81.13,80.97,80.97,22900.0,81.07,81.13,80.97,80.97,22900.0
2005-10-18 11:20:00,81.0,81.03,80.8,80.81,17900.0,81.0,81.03,80.8,80.81,17900.0
2005-10-18 11:30:00,80.78,81.05,80.78,80.94,20500.0,80.78,81.05,80.78,80.94,20500.0
2005-10-18 11:40:00,80.9,81.16,80.9,81.04,14800.0,80.9,81.16,80.9,81.04,14800.0
2005-10-18 11:50:00,81.05,81.1,80.9,81.0,26000.0,81.05,81.1,80.9,81.0,26000.0
2005-10-18 12:00:00,81.01,81.23,80.97,81.02,27800.0,81.01,81.23,80.97,81.02,27800.0
2005-10-18 12:10:00,81.04,81.18,81.04,81.05,16100.0,81.04,81.18,81.04,81.05,16100.0
2005-10-18 12:20:00,81.08,81.1,80.97,80.97,19900.0,81.08,81.1,80.97,80.97,19900.0
2005-10-18 12:30:00,80.98,81.03,80.95,80.97,12800.0,80.98,81.03,80.95,80.97,12800.0
2005-10-18 12:40:00,81.0,81.01,80.89,80.89,17000.0,81.0,81.01,80.89,80.89,17000.0
2005-10-18 12:50:00,80.87,80.97,80.86,80.97,11700.0,80.87,80.97,80.86,80.97,11700.0
2005-10-18 13:00:00,80.97,81.08,80.89,80.94,11700.0,80.97,81.08,80.89,80.94,11700.0
2005-10-18 13:10:00,80.94,80.95,80.46,80.46,30800.0,80.94,80.95,80.46,80.46,30800.0
2005-10-18 13:20:00,80.49,80.51,80.12,80.31,46600.0,80.49,80.51,80.12,80.31,46600.0
2005-10-18 13:30:00,80.3,80.31,80.0,80.18,80300.0,80.3,80.31,80.0,80.18,80300.0
2005-10-18 13:40:00,80.21,80.6,80.19,80.57,25800.0,80.21,80.6,80.19,80.57,25800.0
2005-10-18 13:50:00,80.57,80.71,80.5,80.71,16900.0,80.57,80.71,80.5,80.71,16900.0
2005-10-18 14:00:00,80.74,80.81,80.62,80.75,10200.0,80.74,80.81,80.62,80.75,10200.0
2005-10-18 14:10:00,80.76,80.84,80.59,80.65,14400.0,80.76,80.84,80.59,80.65,14400.0
2005-10-18 14:20:00,80.63,80.66,80.49,80.58,10700.0,80.63,80.66,80.49,80.58,10700.0
2005-10-18 14:30:00,80.58,80.67,80.58,80.61,12300.0,80.58,80.67,80.58,80.61,12300.0
2005-10-18 14:40:00,80.61,80.68,80.41,80.63,18500.0,80.61,80.68,80.41,80.63,18500.0
2005-10-18 14:50:00,80.59,80.64,80.29,80.4,17300.0,80.59,80.64,80.29,80.4,17300.0
2005-10-18 15:00:00,80.37,80.38,80.23,80.34,23100.0,80.37,80.38,80.23,80.34,23100.0
2005-10-18 15:10:00,80.34,80.45,80.32,80.35,29100.0,80.34,80.45,80.32,80.35,29100.0
2005-10-18 15:20:00,80.35,80.55,80.32,80.46,45900.0,80.35,80.55,80.32,80.46,45900.0
2005-10-18 15:30:00,80.45,80.5,80.06,80.12,51000.0,80.45,80.5,80.06,80.12,51000.0
2005-10-18 15:40:00,80.12,80.29,80.1,80.27,67300.0,80.12,80.29,80.1,80.27,67300.0
2005-10-18 15:50:00,80.27,80.3,80.2,80.22,44500.0,80.27,80.3,80.2,80.22,44500.0
2005-10-19 09:30:00,80.04,80.15,79.5,79.51,25200.0,80.04,80.15,79.5,79.51,25200.0
2005-10-19 09:40:00,79.51,79.85,79.4,79.49,27800.0,79.51,79.85,79.4,79.49,27800.0
2005-10-19 09:50:00,79.5,79.71,79.5,79.71,43000.0,79.5,79.71,79.5,79.71,43000.0
2005-10-19 10:00:00,79.71,79.73,79.4,79.41,40200.0,79.71,79.73,79.4,79.41,40200.0
2005-10-19 10:10:00,79.41,79.47,79.25,79.27,35400.0,79.41,79.47,79.25,79.27,35400.0
2005-10-19 10:20:00,79.26,79.38,79.15,79.36,20000.0,79.26,79.38,79.15,79.36,20000.0
2005-10-19 10:30:00,79.39,79.78,79.39,79.7,36000.0,79.39,79.78,79.39,79.7,36000.0
2005-10-19 10:40:00,79.7,79.82,79.3,79.39,26100.0,79.7,79.82,79.3,79.39,26100.0
2005-10-19 10:50:00,79.39,79.56,79.18,79.53,19900.0,79.39,79.56,79.18,79.53,19900.0
2005-10-19 11:00:00,79.52,79.52,79.14,79.15,17500.0,79.52,79.52,79.14,79.15,17500.0
2005-10-19 11:10:00,79.18,79.35,79.05,79.24,12400.0,79.18,79.35,79.05,79.24,12400.0
2005-10-19 11:20:00,79.2,79.24,78.95,79.03,44400.0,79.2,79.24,78.95,79.03,44400.0
2005-10-19 11:30:00,79.07,79.3,79.01,79.06,17500.0,79.07,79.3,79.01,79.06,17500.0
2005-10-19 11:40:00,79.1,79.2,79.0,79.05,16300.0,79.1,79.2,79.0,79.05,16300.0
2005-10-19 11:50:00,79.06,79.14,78.89,79.02,31700.0,79.06,79.14,78.89,79.02,31700.0
2005-10-19 12:00:00,78.92,79.05,78.91,79.05,12500.0,78.92,79.05,78.91,79.05,12500.0
2005-10-19 12:10:00,79.08,79.37,79.07,79.37,36500.0,79.08,79.37,79.07,79.37,36500.0
2005-10-19 12:20:00,79.39,79.61,79.3,79.61,17100.0,79.39,79.61,79.3,79.61,17100.0
2005-10-19 12:30:00,79.63,79.88,79.6,79.84,59300.0,79.63,79.88,79.6,79.84,59300.0
2005-10-19 12:40:00,79.8,79.84,79.6,79.7,32700.0,79.8,79.84,79.6,79.7,32700.0
2005-10-19 12:50:00,79.7,79.78,79.65,79.67,39500.0,79.7,79.78,79.65,79.67,39500.0
2005-10-19 13:00:00,79.67,79.75,79.6,79.75,11100.0,79.67,79.75,79.6,79.75,11100.0
2005-10-19 13:10:00,79.73,79.9,79.68,79.73,24800.0,79.73,79.9,79.68,79.73,24800.0
2005-10-19 13:20:00,79.73,79.85,79.59,79.63,20900.0,79.73,79.85,79.59,79.63,20900.0
2005-10-19 13:30:00,79.66,79.9,79.66,79.87,32500.0,79.66,79.9,79.66,79.87,32500.0
2005-10-19 13:40:00,79.88,80.01,79.82,79.97,34400.0,79.88,80.01,79.82,79.97,34400.0
2005-10-19 13:50:00,79.92,79.99,79.55,79.75,35200.0,79.92,79.99,79.55,79.75,35200.0
2005-10-19 14:00:00,79.79,80.06,79.67,79.99,37500.0,79.79,80.06,79.67,79.99,37500.0
2005-10-19 14:10:00,80.0,80.08,79.88,79.95,43100.0,80.0,80.08,79.88,79.95,43100.0
2005-10-19 14:20:00,79.94,80.18,79.82,80.18,20300.0,79.94,80.18,79.82,80.18,20300.0
2005-10-19 14:30:00,80.18,80.4,80.15,80.39,24500.0,80.18,80.4,80.15,80.39,24500.0
2005-10-19 14:40:00,80.37,80.39,80.2,80.3,35000.0,80.37,80.39,80.2,80.3,35000.0
2005-10-19 14:50:00,80.3,80.73,80.23,80.54,76000.0,80.3,80.73,80.23,80.54,76000.0
2005-10-19 15:00:00,80.54,80.77,80.53,80.74,33600.0,80.54,80.77,80.53,80.74,33600.0
2005-10-19 15:10:00,80.74,80.75,80.54,80.7,14500.0,80.74,80.75,80.54,80.7,14500.0
2005-10-19 15:20:00,80.73,80.75,80.66,80.68,18200.0,80.73,80.75,80.66,80.68,18200.0
2005-10-19 15:30:00,80.68,80.75,80.58,80.7,34600.0,80.68,80.75,80.58,80.7,34600.0
2005-10-19 15:40:00,80.7,81.23,80.62,81.08,120700.0,80.7,81.23,80.62,81.08,120700.0
2005-10-19 15:50:00,81.0,81.1,80.91,81.1,140200.0,81.0,81.1,80.91,81.1,140200.0
2005-10-20 09:30:00,80.85,81.45,80.55,81.45,24600.0,80.85,81.45,80.55,81.45,24600.0
2005-10-20 09:40:00,81.4,81.4,80.7,80.7,58200.0,81.4,81.4,80.7,80.7,58200.0
2005-10-20 09:50:00,80.8,80.95,80.21,80.45,74900.0,80.8,80.95,80.21,80.45,74900.0
2005-10-20 10:00:00,80.44,80.74,80.28,80.28,43100.0,80.44,80.74,80.28,80.28,43100.0
2005-10-20 10:10:00,80.28,80.43,80.28,80.41,20200.0,80.28,80.43,80.28,80.41,20200.0
2005-10-20 10:20:00,80.41,80.73,80.09,80.46,32900.0,80.41,80.73,80.09,80.46,32900.0
2005-10-20 10:30:00,80.46,81.1,80.46,80.89,46300.0,80.46,81.1,80.46,80.89,46300.0
2005-10-20 10:40:00,80.89,80.9,80.6,80.7,31100.0,80.89,80.9,80.6,80.7,31100.0
2005-10-20 10:50:00,80.7,80.71,80.38,80.57,54300.0,80.7,80.71,80.38,80.57,54300.0
2005-10-20 11:00:00,80.6,80.85,80.52,80.79,66500.0,80.6,80.85,80.52,80.79,66500.0
2005-10-20 11:10:00,80.76,80.92,80.69,80.8,22300.0,80.76,80.92,80.69,80.8,22300.0
2005-10-20 11:20:00,80.8,81.1,80.8,81.01,13700.0,80.8,81.1,80.8,81.01,13700.0
2005-10-20 11:30:00,81.02,81.13,81.01,81.05,18400.0,81.02,81.13,81.01,81.05,18400.0
2005-10-20 11:40:00,81.03,81.03,80.71,80.76,20100.0,81.03,81.03,80.71,80.76,20100.0
2005-10-20 11:50:00,80.77,80.87,80.69,80.87,11500.0,80.77,80.87,80.69,80.87,11500.0
2005-10-20 12:00:00,80.93,81.09,80.59,80.59,29600.0,80.93,81.09,80.59,80.59,29600.0
2005-10-20 12:10:00,80.5,80.8,80.5,80.73,10900.0,80.5,80.8,80.5,80.73,10900.0
2005-10-20 12:20:00,80.71,80.71,80.41,80.64,12500.0,80.71,80.71,80.41,80.64,12500.0
2005-10-20 12:30:00,80.59,80.69,80.44,80.57,13400.0,80.59,80.69,80.44,80.57,13400.0
2005-10-20 12:40:00,80.56,80.74,80.55,80.73,16300.0,80.56,80.74,80.55,80.73,16300.0
2005-10-20 12:50:00,80.73,80.73,80.49,80.55,16000.0,80.73,80.73,80.49,80.55,16000.0
2005-10-20 13:00:00,80.54,80.95,80.53,80.86,13600.0,80.54,80.95,80.53,80.86,13600.0
2005-10-20 13:10:00,80.79,80.92,80.68,80.88,11400.0,80.79,80.92,80.68,80.88,11400.0
2005-10-20 13:20:00,80.89,80.95,80.6,80.6,15200.0,80.89,80.95,80.6,80.6,15200.0
2005-10-20 13:30:00,80.6,80.71,80.53,80.53,14100.0,80.6,80.71,80.53,80.53,14100.0
2005-10-20 13:40:00,80.48,80.51,80.32,80.37,9900.0,80.48,80.51,80.32,80.37,9900.0
2005-10-20 13:50:00,80.4,80.42,80.2,80.35,10700.0,80.4,80.42,80.2,80.35,10700.0
2005-10-20 14:00:00,80.36,80.53,80.18,80.2,23400.0,80.36,80.53,80.18,80.2,23400.0
2005-10-20 14:10:00,80.2,80.21,79.95,80.0,34500.0,80.2,80.21,79.95,80.0,34500.0
2005-10-20 14:20:00,80.0,80.03,79.65,79.73,60200.0,80.0,80.03,79.65,79.73,60200.0
2005-10-20 14:30:00,79.73,79.76,79.52,79.53,48100.0,79.73,79.76,79.52,79.53,48100.0
2005-10-20 14:40:00,79.54,79.7,79.51,79.58,32000.0,79.54,79.7,79.51,79.58,32000.0
2005-10-20 14:50:00,79.59,79.63,79.47,79.55,48400.0,79.59,79.63,79.47,79.55,48400.0
2005-10-20 15:00:00,79.53,79.6,79.5,79.59,30200.0,79.53,79.6,79.5,79.59,30200.0
2005-10-20 15:10:00,79.59,79.63,79.26,79.4,50400.0,79.59,79.63,79.26,79.4,50400.0
2005-10-20 15:20:00,79.4,79.4,78.79,78.85,107300.0,79.4,79.4,78.79,78.85,107300.0
2005-10-20 15:30:00,78.85,79.36,78.71,79.27,95100.0,78.85,79.36,78.71,79.27,95100.0
2005-10-20 15:40:00,79.25,79.25,78.79,78.83,144100.0,79.25,79.25,78.79,78.83,144100.0
2005-10-20 15:50:00,78.8,79.12,78.76,78.95,98500.0,78.8,79.12,78.76,78.95,98500.0
2005-10-21 09:30:00,79.8,80.02,79.5,79.85,98500.0,79.8,80.02,79.5,79.85,98500.0
2005-10-21 09:40:00,79.78,79.78,78.12,78.43,68200.0,79.78,79.78,78.12,78.43,68200.0
2005-10-21 09:50:00,78.4,78.45,78.2,78.37,25100.0,78.4,78.45,78.2,78.37,25100.0
2005-10-21 10:00:00,78.37,78.7,78.33,78.67,26000.0,78.37,78.7,78.33,78.67,26000.0
2005-10-21 10:10:00,78.65,78.81,78.63,78.77,28600.0,78.65,78.81,78.63,78.77,28600.0
2005-10-21 10:20:00,78.77,78.78,78.52,78.74,27500.0,78.77,78.78,78.52,78.74,27500.0
2005-10-21 10:30:00,78.74,78.8,78.49,78.77,29300.0,78.74,78.8,78.49,78.77,29300.0
2005-10-21 10:40:00,78.77,78.78,78.36,78.41,18700.0,78.77,78.78,78.36,78.41,18700.0
2005-10-21 10:50:00,78.44,78.65,78.39,78.53,31400.0,78.44,78.65,78.39,78.53,31400.0
2005-10-21 11:00:00,78.55,78.69,78.48,78.67,14600.0,78.55,78.69,78.48,78.67,14600.0
2005-10-21 11:10:00,78.67,78.71,78.41,78.59,14800.0,78.67,78.71,78.41,78.59,14800.0
2005-10-21 11:20:00,78.6,78.83,78.6,78.83,19500.0,78.6,78.83,78.6,78.83,19500.0
2005-10-21 11:30:00,78.83,78.83,78.64,78.64,19700.0,78.83,78.83,78.64,78.64,19700.0
2005-10-21 11:40:00,78.64,78.64,78.55,78.62,16000.0,78.64,78.64,78.55,78.62,16000.0
2005-10-21 11:50:00,78.62,78.65,78.51,78.51,18100.0,78.62,78.65,78.51,78.51,18100.0
2005-10-21 12:00:00,78.5,78.51,78.37,78.38,25900.0,78.5,78.51,78.37,78.38,25900.0
2005-10-21 12:10:00,78.38,78.43,78.3,78.31,49600.0,78.38,78.43,78.3,78.31,49600.0
2005-10-21 12:20:00,78.28,78.45,78.28,78.42,15800.0,78.28,78.45,78.28,78.42,15800.0
2005-10-21 12:30:00,78.43,78.53,78.36,78.53,21600.0,78.43,78.53,78.36,78.53,21600.0
2005-10-21 12:40:00,78.53,78.55,78.48,78.5,19300.0,78.53,78.55,78.48,78.5,19300.0
2005-10-21 12:50:00,78.51,78.76,78.51,78.64,33800.0,78.51,78.76,78.51,78.64,33800.0
2005-10-21 13:00:00,78.66,78.68,78.53,78.62,26900.0,78.66,78.68,78.53,78.62,26900.0
2005-10-21 13:10:00,78.63,78.66,78.46,78.51,16700.0,78.63,78.66,78.46,78.51,16700.0
2005-10-21 13:20:00,78.51,78.64,78.51,78.64,12100.0,78.51,78.64,78.51,78.64,12100.0
2005-10-21 13:30:00,78.64,78.71,78.56,78.62,24600.0,78.64,78.71,78.56,78.62,24600.0
2005-10-21 13:40:00,78.63,78.67,78.49,78.55,20100.0,78.63,78.67,78.49,78.55,20100.0
2005-10-21 13:50:00,78.54,78.59,78.46,78.59,18100.0,78.54,78.59,78.46,78.59,18100.0
2005-10-21 14:00:00,78.59,78.59,78.33,78.37,119800.0,78.59,78.59,78.33,78.37,119800.0
2005-10-21 14:10:00,78.36,78.47,78.26,78.41,36500.0,78.36,78.47,78.26,78.41,36500.0
2005-10-21 14:20:00,78.42,78.43,78.26,78.36,11100.0,78.42,78.43,78.26,78.36,11100.0
2005-10-21 14:30:00,78.37,78.49,78.36,78.36,20100.0,78.37,78.49,78.36,78.36,20100.0
2005-10-21 14:40:00,78.4,78.52,78.39,78.5,16500.0,78.4,78.52,78.39,78.5,16500.0
2005-10-21 14:50:00,78.5,78.52,78.39,78.39,71000.0,78.5,78.52,78.39,78.39,71000.0
2005-10-21 15:00:00,78.39,78.44,78.34,78.4,17100.0,78.39,78.44,78.34,78.4,17100.0
2005-10-21 15:10:00,78.41,78.48,78.36,78.38,16800.0,78.41,78.48,78.36,78.38,16800.0
2005-10-21 15:20:00,78.37,78.46,78.34,78.4,32700.0,78.37,78.46,78.34,78.4,32700.0
2005-10-21 15:30:00,78.4,78.47,78.3,78.36,60800.0,78.4,78.47,78.3,78.36,60800.0
2005-10-21 15:40:00,78.36,78.4,78.32,78.39,34900.0,78.36,78.4,78.32,78.39,34900.0
2005-10-21 15:50:00,78.39,78.41,78.34,78.39,55100.0,78.39,78.41,78.34,78.39,55100.0
2005-10-24 09:30:00,78.5,80.17,78.45,79.75,47800.0,78.5,80.17,78.45,79.75,47800.0
2005-10-24 09:40:00,79.75,79.75,79.3,79.44,35500.0,79.75,79.75,79.3,79.44,35500.0
2005-10-24 09:50:00,79.42,79.42,78.94,79.24,39000.0,79.42,79.42,78.94,79.24,39000.0
2005-10-24 10:00:00,79.22,79.35,78.7,78.88,105800.0,79.22,79.35,78.7,78.88,105800.0
2005-10-24 10:10:00,78.83,78.83,78.64,78.71,27500.0,78.83,78.83,78.64,78.71,27500.0
2005-10-24 10:20:00,78.72,78.92,78.65,78.65,14900.0,78.72,78.92,78.65,78.65,14900.0
2005-10-24 10:30:00,78.67,78.83,78.59,78.65,18400.0,78.67,78.83,78.59,78.65,18400.0
2005-10-24 10:40:00,78.71,78.84,78.63,78.67,15000.0,78.71,78.84,78.63,78.67,15000.0
2005-10-24 10:50:00,78.62,78.71,78.5,78.7,21700.0,78.62,78.71,78.5,78.7,21700.0
2005-10-24 11:00:00,78.71,78.92,78.71,78.91,20300.0,78.71,78.92,78.71,78.91,20300.0
2005-10-24 11:10:00,78.99,79.09,78.77,79.07,21500.0,78.99,79.09,78.77,79.07,21500.0
2005-10-24 11:20:00,79.07,79.1,78.89,79.1,21500.0,79.07,79.1,78.89,79.1,21500.0
2005-10-24 11:30:00,79.09,79.1,78.92,79.02,60800.0,79.09,79.1,78.92,79.02,60800.0
2005-10-24 11:40:00,79.02,79.13,78.97,79.11,17700.0,79.02,79.13,78.97,79.11,17700.0
2005-10-24 11:50:00,79.12,79.22,79.1,79.19,21200.0,79.12,79.22,79.1,79.19,21200.0
2005-10-24 12:00:00,79.18,79.29,79.07,79.29,21000.0,79.18,79.29,79.07,79.29,21000.0
2005-10-24 12:10:00,79.3,79.36,79.27,79.36,36300.0,79.3,79.36,79.27,79.36,36300.0
2005-10-24 12:20:00,79.36,79.45,79.34,79.38,23900.0,79.36,79.45,79.34,79.38,23900.0
2005-10-24 12:30:00,79.39,79.42,79.3,79.33,80800.0,79.39,79.42,79.3,79.33,80800.0
2005-10-24 12:40:00,79.35,79.41,79.32,79.32,8800.0,79.35,79.41,79.32,79.32,8800.0
2005-10-24 12:50:00,79.27,79.41,79.27,79.41,15800.0,79.27,79.41,79.27,79.41,15800.0
2005-10-24 13:00:00,79.41,79.42,79.3,79.42,22200.0,79.41,79.42,79.3,79.42,22200.0
2005-10-24 13:10:00,79.42,79.44,79.29,79.36,49600.0,79.42,79.44,79.29,79.36,49600.0
2005-10-24 13:20:00,79.36,79.49,79.32,79.49,30200.0,79.36,79.49,79.32,79.49,30200.0
2005-10-24 13:30:00,79.49,79.55,79.48,79.55,46700.0,79.49,79.55,79.48,79.55,46700.0
2005-10-24 13:40:00,79.55,79.59,79.47,79.5,30400.0,79.55,79.59,79.47,79.5,30400.0
2005-10-24 13:50:00,79.51,79.64,79.51,79.56,27000.0,79.51,79.64,79.51,79.56,27000.0
2005-10-24 14:00:00,79.56,79.6,79.46,79.56,22600.0,79.56,79.6,79.46,79.56,22600.0
2005-10-24 14:10:00,79.59,79.6,79.41,79.43,25300.0,79.59,79.6,79.41,79.43,25300.0
2005-10-24 14:20:00,79.43,79.54,79.43,79.5,17800.0,79.43,79.54,79.43,79.5,17800.0
2005-10-24 14:30:00,79.5,79.59,79.5,79.52,27300.0,79.5,79.59,79.5,79.52,27300.0
2005-10-24 14:40:00,79.52,79.6,79.5,79.51,21600.0,79.52,79.6,79.5,79.51,21600.0
2005-10-24 14:50:00,79.52,79.55,79.5,79.52,27000.0,79.52,79.55,79.5,79.52,27000.0
2005-10-24 15:00:00,79.5,79.62,79.42,79.49,45300.0,79.5,79.62,79.42,79.49,45300.0
2005-10-24 15:10:00,79.48,79.51,79.41,79.51,20100.0,79.48,79.51,79.41,79.51,20100.0
2005-10-24 15:20:00,79.51,79.54,79.35,79.36,17800.0,79.51,79.54,79.35,79.36,17800.0
2005-10-24 15:30:00,79.36,79.4,79.34,79.36,32800.0,79.36,79.4,79.34,79.36,32800.0
2005-10-24 15:40:00,79.36,79.38,79.32,79.34,36700.0,79.36,79.38,79.32,79.34,36700.0
2005-10-24 15:50:00,79.34,79.5,79.32,79.49,57600.0,79.34,79.5,79.32,79.49,57600.0
2005-10-25 09:30:00,79.5,79.73,79.0,79.35,37900.0,79.5,79.73,79.0,79.35,37900.0
2005-10-25 09:40:00,79.2,79.7,79.2,79.6,15800.0,79.2,79.7,79.2,79.6,15800.0
2005-10-25 09:50:00,79.55,79.81,79.51,79.81,18100.0,79.55,79.81,79.51,79.81,18100.0
2005-10-25 10:00:00,79.85,79.85,78.85,78.93,24400.0,79.85,79.85,78.85,78.93,24400.0
2005-10-25 10:10:00,78.93,79.25,78.85,79.25,11200.0,78.93,79.25,78.85,79.25,11200.0
2005-10-25 10:20:00,79.26,79.69,79.19,79.69,15200.0,79.26,79.69,79.19,79.69,15200.0
2005-10-25 10:30:00,79.7,79.75,79.62,79.71,11100.0,79.7,79.75,79.62,79.71,11100.0
2005-10-25 10:40:00,79.72,79.77,79.63,79.69,17300.0,79.72,79.77,79.63,79.69,17300.0
2005-10-25 10:50:00,79.7,79.74,79.63,79.71,16400.0,79.7,79.74,79.63,79.71,16400.0
2005-10-25 11:00:00,79.71,79.78,79.5,79.54,16000.0,79.71,79.78,79.5,79.54,16000.0
2005-10-25 11:10:00,79.52,79.58,79.41,79.43,11900.0,79.52,79.58,79.41,79.43,11900.0
2005-10-25 11:20:00,79.44,79.47,79.32,79.35,8700.0,79.44,79.47,79.32,79.35,8700.0
2005-10-25 11:30:00,79.35,79.42,79.19,79.42,8900.0,79.35,79.42,79.19,79.42,8900.0
2005-10-25 11:40:00,79.42,79.45,79.21,79.26,13100.0,79.42,79.45,79.21,79.26,13100.0
2005-10-25 11:50:00,79.26,79.26,79.06,79.06,9400.0,79.26,79.26,79.06,79.06,9400.0
2005-10-25 12:00:00,79.06,79.09,78.87,78.87,11200.0,79.06,79.09,78.87,78.87,11200.0
2005-10-25 12:10:00,78.8,79.04,78.63,79.04,15600.0,78.8,79.04,78.63,79.04,15600.0
2005-10-25 12:20:00,78.99,79.02,78.93,79.0,9100.0,78.99,79.02,78.93,79.0,9100.0
2005-10-25 12:30:00,79.02,79.11,78.92,78.95,7600.0,79.02,79.11,78.92,78.95,7600.0
2005-10-25 12:40:00,78.92,79.04,78.92,78.99,7100.0,78.92,79.04,78.92,78.99,7100.0
2005-10-25 12:50:00,78.97,79.07,78.93,79.06,5500.0,78.97,79.07,78.93,79.06,5500.0
2005-10-25 13:00:00,79.02,79.03,78.69,78.71,10600.0,79.02,79.03,78.69,78.71,10600.0
2005-10-25 13:10:00,78.72,78.88,78.72,78.82,9300.0,78.72,78.88,78.72,78.82,9300.0
2005-10-25 13:20:00,78.82,78.88,78.72,78.75,9000.0,78.82,78.88,78.72,78.75,9000.0
2005-10-25 13:30:00,78.76,78.76,78.4,78.54,16300.0,78.76,78.76,78.4,78.54,16300.0
2005-10-25 13:40:00,78.47,78.55,78.4,78.49,10500.0,78.47,78.55,78.4,78.49,10500.0
2005-10-25 13:50:00,78.49,78.52,78.42,78.42,6400.0,78.49,78.52,78.42,78.42,6400.0
2005-10-25 14:00:00,78.42,78.49,78.4,78.43,9900.0,78.42,78.49,78.4,78.43,9900.0
2005-10-25 14:10:00,78.43,78.55,78.4,78.54,7900.0,78.43,78.55,78.4,78.54,7900.0
2005-10-25 14:20:00,78.53,78.54,78.22,78.35,13000.0,78.53,78.54,78.22,78.35,13000.0
2005-10-25 14:30:00,78.33,78.49,78.32,78.47,37000.0,78.33,78.49,78.32,78.47,37000.0
2005-10-25 14:40:00,78.48,78.53,78.42,78.5,29100.0,78.48,78.53,78.42,78.5,29100.0
2005-10-25 14:50:00,78.51,78.64,78.5,78.55,17700.0,78.51,78.64,78.5,78.55,17700.0
2005-10-25 15:00:00,78.6,78.6,78.41,78.44,18500.0,78.6,78.6,78.41,78.44,18500.0
2005-10-25 15:10:00,78.45,78.55,78.39,78.49,24100.0,78.45,78.55,78.39,78.49,24100.0
2005-10-25 15:20:00,78.54,78.88,78.48,78.85,26500.0,78.54,78.88,78.48,78.85,26500.0
2005-10-25 15:30:00,78.85,78.91,78.64,78.91,16100.0,78.85,78.91,78.64,78.91,16100.0
2005-10-25 15:40:00,78.93,78.98,78.82,78.98,34900.0,78.93,78.98,78.82,78.98,34900.0
2005-10-25 15:50:00,78.98,78.98,78.77,78.88,25900.0,78.98,78.98,78.77,78.88,25900.0
2005-10-26 09:30:00,79.15,79.21,78.21,78.42,19400.0,79.15,79.21,78.21,78.42,19400.0
2005-10-26 09:40:00,78.35,78.61,78.25,78.61,20300.0,78.35,78.61,78.25,78.61,20300.0
2005-10-26 09:50:00,78.7,79.36,78.62,79.33,19900.0,78.7,79.36,78.62,79.33,19900.0
2005-10-26 10:00:00,79.43,79.48,79.09,79.15,54000.0,79.43,79.48,79.09,79.15,54000.0
2005-10-26 10:10:00,79.13,79.3,79.12,79.2,37400.0,79.13,79.3,79.12,79.2,37400.0
2005-10-26 10:20:00,79.2,79.3,79.2,79.3,19400.0,79.2,79.3,79.2,79.3,19400.0
2005-10-26 10:30:00,79.3,79.3,78.86,78.86,20000.0,79.3,79.3,78.86,78.86,20000.0
2005-10-26 10:40:00,78.81,79.2,78.78,79.2,40200.0,78.81,79.2,78.78,79.2,40200.0
2005-10-26 10:50:00,79.19,79.62,79.19,79.62,27500.0,79.19,79.62,79.19,79.62,27500.0
2005-10-26 11:00:00,79.6,79.6,79.26,79.34,17500.0,79.6,79.6,79.26,79.34,17500.0
2005-10-26 11:10:00,79.35,79.5,79.33,79.48,27900.0,79.35,79.5,79.33,79.48,27900.0
2005-10-26 11:20:00,79.5,79.71,79.41,79.65,22200.0,79.5,79.71,79.41,79.65,22200.0
2005-10-26 11:30:00,79.69,79.69,79.3,79.3,14900.0,79.69,79.69,79.3,79.3,14900.0
2005-10-26 11:40:00,79.35,79.45,79.26,79.39,17500.0,79.35,79.45,79.26,79.39,17500.0
2005-10-26 11:50:00,79.38,79.4,79.19,79.36,26500.0,79.38,79.4,79.19,79.36,26500.0
2005-10-26 12:00:00,79.39,79.98,79.39,79.93,52900.0,79.39,79.98,79.39,79.93,52900.0
2005-10-26 12:10:00,79.91,79.92,79.81,79.83,32500.0,79.91,79.92,79.81,79.83,32500.0
2005-10-26 12:20:00,79.83,79.85,79.67,79.67,21100.0,79.83,79.85,79.67,79.67,21100.0
2005-10-26 12:30:00,79.68,79.77,79.65,79.66,23200.0,79.68,79.77,79.65,79.66,23200.0
2005-10-26 12:40:00,79.66,79.7,79.39,79.7,19000.0,79.66,79.7,79.39,79.7,19000.0
2005-10-26 12:50:00,79.71,79.71,79.62,79.69,12300.0,79.71,79.71,79.62,79.69,12300.0
2005-10-26 13:00:00,79.69,79.93,79.69,79.88,61300.0,79.69,79.93,79.69,79.88,61300.0
2005-10-26 13:10:00,79.91,79.92,79.69,79.72,23700.0,79.91,79.92,79.69,79.72,23700.0
2005-10-26 13:20:00,79.67,79.68,79.57,79.66,9200.0,79.67,79.68,79.57,79.66,9200.0
2005-10-26 13:30:00,79.66,79.81,79.62,79.8,15300.0,79.66,79.81,79.62,79.8,15300.0
2005-10-26 13:40:00,79.78,79.86,79.64,79.78,14500.0,79.78,79.86,79.64,79.78,14500.0
2005-10-26 13:50:00,79.78,79.82,79.7,79.7,18400.0,79.78,79.82,79.7,79.7,18400.0
2005-10-26 14:00:00,79.7,79.87,79.7,79.74,13400.0,79.7,79.87,79.7,79.74,13400.0
2005-10-26 14:10:00,79.74,79.82,79.66,79.67,12200.0,79.74,79.82,79.66,79.67,12200.0
2005-10-26 14:20:00,79.67,79.86,79.64,79.7,23700.0,79.67,79.86,79.64,79.7,23700.0
2005-10-26 14:30:00,79.67,79.67,79.41,79.57,24100.0,79.67,79.67,79.41,79.57,24100.0
2005-10-26 14:40:00,79.62,79.66,79.5,79.66,24400.0,79.62,79.66,79.5,79.66,24400.0
2005-10-26 14:50:00,79.67,79.68,79.52,79.64,18900.0,79.67,79.68,79.52,79.64,18900.0
2005-10-26 15:00:00,79.61,79.83,79.53,79.82,25000.0,79.61,79.83,79.53,79.82,25000.0
2005-10-26 15:10:00,79.8,79.8,79.67,79.68,18600.0,79.8,79.8,79.67,79.68,18600.0
2005-10-26 15:20:00,79.68,79.71,79.55,79.55,28700.0,79.68,79.71,79.55,79.55,28700.0
2005-10-26 15:30:00,79.61,79.67,79.43,79.45,50100.0,79.61,79.67,79.43,79.45,50100.0
2005-10-26 15:40:00,79.45,79.55,79.31,79.51,73400.0,79.45,79.55,79.31,79.51,73400.0
2005-10-26 15:50:00,79.5,79.55,79.44,79.48,100800.0,79.5,79.55,79.44,79.48,100800.0
2005-10-27 09:30:00,79.3,79.57,79.3,79.42,16800.0,79.3,79.57,79.3,79.42,16800.0
2005-10-27 09:40:00,79.4,79.41,79.12,79.36,18000.0,79.4,79.41,79.12,79.36,18000.0
2005-10-27 09:50:00,79.36,79.36,79.05,79.16,20000.0,79.36,79.36,79.05,79.16,20000.0
2005-10-27 10:00:00,79.19,79.19,78.9,78.91,35100.0,79.19,79.19,78.9,78.91,35100.0
2005-10-27 10:10:00,78.9,78.92,78.67,78.7,23500.0,78.9,78.92,78.67,78.7,23500.0
2005-10-27 10:20:00,78.67,78.7,78.51,78.51,9500.0,78.67,78.7,78.51,78.51,9500.0
2005-10-27 10:30:00,78.56,78.83,78.38,78.83,11600.0,78.56,78.83,78.38,78.83,11600.0
2005-10-27 10:40:00,78.88,79.0,78.86,78.96,14000.0,78.88,79.0,78.86,78.96,14000.0
2005-10-27 10:50:00,79.0,79.07,78.79,78.93,24300.0,79.0,79.07,78.79,78.93,24300.0
2005-10-27 11:00:00,78.9,79.01,78.81,78.81,21500.0,78.9,79.01,78.81,78.81,21500.0
2005-10-27 11:10:00,78.75,78.76,78.57,78.75,4900.0,78.75,78.76,78.57,78.75,4900.0
2005-10-27 11:20:00,78.69,78.8,78.67,78.77,6900.0,78.69,78.8,78.67,78.77,6900.0
2005-10-27 11:30:00,78.77,78.82,78.75,78.76,6400.0,78.77,78.82,78.75,78.76,6400.0
2005-10-27 11:40:00,78.73,78.77,78.58,78.58,11500.0,78.73,78.77,78.58,78.58,11500.0
2005-10-27 11:50:00,78.59,78.77,78.54,78.66,7000.0,78.59,78.77,78.54,78.66,7000.0
2005-10-27 12:00:00,78.68,78.94,78.65,78.9,9100.0,78.68,78.94,78.65,78.9,9100.0
2005-10-27 12:10:00,78.89,78.9,78.57,78.57,8600.0,78.89,78.9,78.57,78.57,8600.0
2005-10-27 12:20:00,78.59,78.59,78.49,78.53,10900.0,78.59,78.59,78.49,78.53,10900.0
2005-10-27 12:30:00,78.54,78.59,78.48,78.48,8000.0,78.54,78.59,78.48,78.48,8000.0
2005-10-27 12:40:00,78.5,78.51,78.41,78.41,8600.0,78.5,78.51,78.41,78.41,8600.0
2005-10-27 12:50:00,78.47,78.68,78.47,78.68,3700.0,78.47,78.68,78.47,78.68,3700.0
2005-10-27 13:00:00,78.66,78.66,78.54,78.54,10000.0,78.66,78.66,78.54,78.54,10000.0
2005-10-27 13:10:00,78.51,78.51,78.36,78.38,11100.0,78.51,78.51,78.36,78.38,11100.0
2005-10-27 13:20:00,78.36,78.38,78.18,78.29,22600.0,78.36,78.38,78.18,78.29,22600.0
2005-10-27 13:30:00,78.29,78.38,78.25,78.38,31500.0,78.29,78.38,78.25,78.38,31500.0
2005-10-27 13:40:00,78.37,78.39,78.28,78.36,6000.0,78.37,78.39,78.28,78.36,6000.0
2005-10-27 13:50:00,78.37,78.64,78.37,78.64,20400.0,78.37,78.64,78.37,78.64,20400.0
2005-10-27 14:00:00,78.63,78.63,78.39,78.4,12400.0,78.63,78.63,78.39,78.4,12400.0
2005-10-27 14:10:00,78.38,78.47,78.3,78.47,16900.0,78.38,78.47,78.3,78.47,16900.0
2005-10-27 14:20:00,78.46,78.46,78.3,78.34,26200.0,78.46,78.46,78.3,78.34,26200.0
2005-10-27 14:30:00,78.33,78.33,78.11,78.11,10600.0,78.33,78.33,78.11,78.11,10600.0
2005-10-27 14:40:00,78.11,78.28,78.11,78.21,44700.0,78.11,78.28,78.11,78.21,44700.0
2005-10-27 14:50:00,78.2,78.21,77.96,77.99,30800.0,78.2,78.21,77.96,77.99,30800.0
2005-10-27 15:00:00,78.02,78.02,77.91,77.97,44900.0,78.02,78.02,77.91,77.97,44900.0
2005-10-27 15:10:00,77.97,78.07,77.92,77.98,52800.0,77.97,78.07,77.92,77.98,52800.0
2005-10-27 15:20:00,77.99,78.05,77.98,78.01,29400.0,77.99,78.05,77.98,78.01,29400.0
2005-10-27 15:30:00,78.0,78.12,77.99,78.02,52100.0,78.0,78.12,77.99,78.02,52100.0
2005-10-27 15:40:00,78.0,78.05,77.91,77.95,34700.0,78.0,78.05,77.91,77.95,34700.0
2005-10-27 15:50:00,77.93,77.94,77.78,77.81,37600.0,77.93,77.94,77.78,77.81,37600.0
2005-10-28 09:30:00,77.77,78.74,77.77,78.4,19000.0,77.77,78.74,77.77,78.4,19000.0
2005-10-28 09:40:00,78.42,78.8,78.31,78.45,26300.0,78.42,78.8,78.31,78.45,26300.0
2005-10-28 09:50:00,78.61,78.61,78.08,78.31,23000.0,78.61,78.61,78.08,78.31,23000.0
2005-10-28 10:00:00,78.29,78.29,77.87,77.87,14900.0,78.29,78.29,77.87,77.87,14900.0
2005-10-28 10:10:00,77.89,78.18,77.88,78.18,5800.0,77.89,78.18,77.88,78.18,5800.0
2005-10-28 10:20:00,78.18,78.35,78.12,78.31,9400.0,78.18,78.35,78.12,78.31,9400.0
2005-10-28 10:30:00,78.32,78.32,77.89,78.07,10600.0,78.32,78.32,77.89,78.07,10600.0
2005-10-28 10:40:00,78.08,78.13,77.8,77.81,15600.0,78.08,78.13,77.8,77.81,15600.0
2005-10-28 10:50:00,77.81,78.17,77.81,78.06,23500.0,77.81,78.17,77.81,78.06,23500.0
2005-10-28 11:00:00,78.01,78.11,77.99,78.03,21700.0,78.01,78.11,77.99,78.03,21700.0
2005-10-28 11:10:00,78.02,78.23,77.99,78.19,20200.0,78.02,78.23,77.99,78.19,20200.0
2005-10-28 11:20:00,78.19,78.28,77.97,78.27,517700.0,78.19,78.28,77.97,78.27,517700.0
2005-10-28 11:30:00,78.26,78.53,78.26,78.53,11300.0,78.26,78.53,78.26,78.53,11300.0
2005-10-28 11:40:00,78.53,79.05,78.5,79.04,19600.0,78.53,79.05,78.5,79.04,19600.0
2005-10-28 11:50:00,79.07,79.13,78.95,79.02,28300.0,79.07,79.13,78.95,79.02,28300.0
2005-10-28 12:00:00,79.01,79.08,78.92,78.95,36800.0,79.01,79.08,78.92,78.95,36800.0
2005-10-28 12:10:00,78.95,78.99,78.58,78.59,10900.0,78.95,78.99,78.58,78.59,10900.0
2005-10-28 12:20:00,78.61,78.86,78.61,78.86,13500.0,78.61,78.86,78.61,78.86,13500.0
2005-10-28 12:30:00,78.84,78.87,78.3,78.51,43600.0,78.84,78.87,78.3,78.51,43600.0
2005-10-28 12:40:00,78.47,78.55,78.4,78.47,269800.0,78.47,78.55,78.4,78.47,269800.0
2005-10-28 12:50:00,78.43,78.52,78.3,78.45,40300.0,78.43,78.52,78.3,78.45,40300.0
2005-10-28 13:00:00,78.44,78.55,78.1,78.27,27100.0,78.44,78.55,78.1,78.27,27100.0
2005-10-28 13:10:00,78.27,78.46,78.25,78.34,17500.0,78.27,78.46,78.25,78.34,17500.0
2005-10-28 13:20:00,78.32,78.35,78.18,78.29,11300.0,78.32,78.35,78.18,78.29,11300.0
2005-10-28 13:30:00,78.28,78.45,78.26,78.41,14400.0,78.28,78.45,78.26,78.41,14400.0
2005-10-28 13:40:00,78.41,78.48,78.36,78.4,9100.0,78.41,78.48,78.36,78.4,9100.0
2005-10-28 13:50:00,78.37,78.39,78.32,78.35,3200.0,78.37,78.39,78.32,78.35,3200.0
2005-10-28 14:00:00,78.35,78.5,78.3,78.5,237400.0,78.35,78.5,78.3,78.5,237400.0
2005-10-28 14:10:00,78.5,78.68,78.43,78.56,34400.0,78.5,78.68,78.43,78.56,34400.0
2005-10-28 14:20:00,78.53,78.77,78.52,78.67,12800.0,78.53,78.77,78.52,78.67,12800.0
2005-10-28 14:30:00,78.69,78.73,78.63,78.73,6300.0,78.69,78.73,78.63,78.73,6300.0
2005-10-28 14:40:00,78.7,79.0,78.7,79.0,15400.0,78.7,79.0,78.7,79.0,15400.0
2005-10-28 14:50:00,78.98,79.0,78.89,79.0,12600.0,78.98,79.0,78.89,79.0,12600.0
2005-10-28 15:00:00,78.99,79.12,78.95,79.06,234800.0,78.99,79.12,78.95,79.06,234800.0
2005-10-28 15:10:00,79.09,79.16,79.06,79.12,17100.0,79.09,79.16,79.06,79.12,17100.0
2005-10-28 15:20:00,79.13,79.19,79.0,79.19,332000.0,79.13,79.19,79.0,79.19,332000.0
2005-10-28 15:30:00,79.19,79.39,79.03,79.23,27200.0,79.19,79.39,79.03,79.23,27200.0
2005-10-28 15:40:00,79.22,79.55,79.21,79.55,25700.0,79.22,79.55,79.21,79.55,25700.0
2005-10-28 15:50:00,79.6,79.78,79.58,79.69,93900.0,79.6,79.78,79.58,79.69,93900.0
2005-10-31 09:30:00,79.96,81.1,79.94,81.1,56100.0,79.96,81.1,79.94,81.1,56100.0
2005-10-31 09:40:00,81.21,82.0,81.05,81.86,67700.0,81.21,82.0,81.05,81.86,67700.0
2005-10-31 09:50:00,81.8,82.05,81.23,81.61,75000.0,81.8,82.05,81.23,81.61,75000.0
2005-10-31 10:00:00,81.61,81.84,81.51,81.52,49600.0,81.61,81.84,81.51,81.52,49600.0
2005-10-31 10:10:00,81.52,81.76,81.51,81.75,36800.0,81.52,81.76,81.51,81.75,36800.0
2005-10-31 10:20:00,81.75,82.2,81.71,82.09,45200.0,81.75,82.2,81.71,82.09,45200.0
2005-10-31 10:30:00,82.07,82.21,81.64,81.7,40800.0,82.07,82.21,81.64,81.7,40800.0
2005-10-31 10:40:00,81.7,81.95,81.66,81.81,29700.0,81.7,81.95,81.66,81.81,29700.0
2005-10-31 10:50:00,81.81,81.81,81.56,81.73,40100.0,81.81,81.81,81.56,81.73,40100.0
2005-10-31 11:00:00,81.75,81.76,81.61,81.61,37000.0,81.75,81.76,81.61,81.61,37000.0
2005-10-31 11:10:00,81.61,81.66,81.5,81.5,27600.0,81.61,81.66,81.5,81.5,27600.0
2005-10-31 11:20:00,81.5,81.62,81.5,81.55,5800.0,81.5,81.62,81.5,81.55,5800.0
2005-10-31 11:30:00,81.53,81.58,81.41,81.45,10200.0,81.53,81.58,81.41,81.45,10200.0
2005-10-31 11:40:00,81.41,81.41,81.2,81.3,18600.0,81.41,81.41,81.2,81.3,18600.0
2005-10-31 11:50:00,81.33,81.35,81.19,81.22,7800.0,81.33,81.35,81.19,81.22,7800.0
2005-10-31 12:00:00,81.19,81.29,81.14,81.25,20800.0,81.19,81.29,81.14,81.25,20800.0
2005-10-31 12:10:00,81.27,81.27,81.03,81.1,18500.0,81.27,81.27,81.03,81.1,18500.0
2005-10-31 12:20:00,81.05,81.24,81.05,81.19,15100.0,81.05,81.24,81.05,81.19,15100.0
2005-10-31 12:30:00,81.16,81.16,81.04,81.1,64900.0,81.16,81.16,81.04,81.1,64900.0
2005-10-31 12:40:00,81.1,81.11,80.96,81.0,20200.0,81.1,81.11,80.96,81.0,20200.0
2005-10-31 12:50:00,81.0,81.05,80.9,80.9,24900.0,81.0,81.05,80.9,80.9,24900.0
2005-10-31 13:00:00,80.89,80.94,80.78,80.86,13700.0,80.89,80.94,80.78,80.86,13700.0
2005-10-31 13:10:00,80.86,81.13,80.86,80.99,44600.0,80.86,81.13,80.86,80.99,44600.0
2005-10-31 13:20:00,80.99,81.03,80.89,80.92,9900.0,80.99,81.03,80.89,80.92,9900.0
2005-10-31 13:30:00,80.92,80.93,80.79,80.87,17700.0,80.92,80.93,80.79,80.87,17700.0
2005-10-31 13:40:00,80.85,80.89,80.8,80.89,8600.0,80.85,80.89,80.8,80.89,8600.0
2005-10-31 13:50:00,80.86,80.88,80.78,80.86,18200.0,80.86,80.88,80.78,80.86,18200.0
2005-10-31 14:00:00,80.86,81.0,80.86,80.99,10800.0,80.86,81.0,80.86,80.99,10800.0
2005-10-31 14:10:00,80.99,81.14,80.84,80.9,25600.0,80.99,81.14,80.84,80.9,25600.0
2005-10-31 14:20:00,80.84,80.84,80.59,80.68,23900.0,80.84,80.84,80.59,80.68,23900.0
2005-10-31 14:30:00,80.7,80.75,80.5,80.7,24600.0,80.7,80.75,80.5,80.7,24600.0
2005-10-31 14:40:00,80.7,80.86,80.61,80.63,24000.0,80.7,80.86,80.61,80.63,24000.0
2005-10-31 14:50:00,80.63,80.84,80.63,80.76,119200.0,80.63,80.84,80.63,80.76,119200.0
2005-10-31 15:00:00,80.75,81.01,80.74,81.0,14800.0,80.75,81.01,80.74,81.0,14800.0
2005-10-31 15:10:00,81.01,81.1,80.9,81.04,23900.0,81.01,81.1,80.9,81.04,23900.0
2005-10-31 15:20:00,81.03,81.1,80.91,81.05,16500.0,81.03,81.1,80.91,81.05,16500.0
2005-10-31 15:30:00,81.08,81.27,81.0,81.14,28300.0,81.08,81.27,81.0,81.14,28300.0
2005-10-31 15:40:00,81.18,81.35,81.14,81.26,52200.0,81.18,81.35,81.14,81.26,52200.0
2005-10-31 15:50:00,81.26,81.31,81.0,81.0,48900.0,81.26,81.31,81.0,81.0,48900.0
2005-11-01 09:30:00,80.8,80.8,80.15,80.48,32600.0,80.8,80.8,80.15,80.48,32600.0
2005-11-01 09:40:00,80.47,80.47,80.2,80.33,32800.0,80.47,80.47,80.2,80.33,32800.0
2005-11-01 09:50:00,80.29,80.57,80.29,80.45,19700.0,80.29,80.57,80.29,80.45,19700.0
2005-11-01 10:00:00,80.41,80.72,80.25,80.59,18900.0,80.41,80.72,80.25,80.59,18900.0
2005-11-01 10:10:00,80.56,80.8,80.51,80.67,18400.0,80.56,80.8,80.51,80.67,18400.0
2005-11-01 10:20:00,80.58,80.58,80.45,80.52,6600.0,80.58,80.58,80.45,80.52,6600.0
2005-11-01 10:30:00,80.45,80.54,80.38,80.4,13200.0,80.45,80.54,80.38,80.4,13200.0
2005-11-01 10:40:00,80.4,80.59,80.35,80.48,18200.0,80.4,80.59,80.35,80.48,18200.0
2005-11-01 10:50:00,80.48,80.6,80.43,80.48,13200.0,80.48,80.6,80.43,80.48,13200.0
2005-11-01 11:00:00,80.48,80.57,80.35,80.4,17300.0,80.48,80.57,80.35,80.4,17300.0
2005-11-01 11:10:00,80.4,80.52,80.36,80.52,23000.0,80.4,80.52,80.36,80.52,23000.0
2005-11-01 11:20:00,80.53,80.76,80.5,80.7,29000.0,80.53,80.76,80.5,80.7,29000.0
2005-11-01 11:30:00,80.7,80.7,80.56,80.59,17300.0,80.7,80.7,80.56,80.59,17300.0
2005-11-01 11:40:00,80.59,80.59,80.4,80.5,9000.0,80.59,80.59,80.4,80.5,9000.0
2005-11-01 11:50:00,80.49,80.55,80.3,80.4,20300.0,80.49,80.55,80.3,80.4,20300.0
2005-11-01 12:00:00,80.4,80.49,80.4,80.43,6700.0,80.4,80.49,80.4,80.43,6700.0
2005-11-01 12:10:00,80.4,80.44,80.35,80.4,20000.0,80.4,80.44,80.35,80.4,20000.0
2005-11-01 12:20:00,80.4,80.45,80.39,80.45,6200.0,80.4,80.45,80.39,80.45,6200.0
2005-11-01 12:30:00,80.42,80.43,80.34,80.4,7700.0,80.42,80.43,80.34,80.4,7700.0
2005-11-01 12:40:00,80.4,80.42,80.34,80.4,12800.0,80.4,80.42,80.34,80.4,12800.0
2005-11-01 12:50:00,80.39,80.53,80.39,80.53,16800.0,80.39,80.53,80.39,80.53,16800.0
2005-11-01 13:00:00,80.53,80.75,80.52,80.74,25600.0,80.53,80.75,80.52,80.74,25600.0
2005-11-01 13:10:00,80.74,80.74,80.65,80.66,28600.0,80.74,80.74,80.65,80.66,28600.0
2005-11-01 13:20:00,80.66,80.79,80.63,80.79,7000.0,80.66,80.79,80.63,80.79,7000.0
2005-11-01 13:30:00,80.79,80.79,80.66,80.69,19100.0,80.79,80.79,80.66,80.69,19100.0
2005-11-01 13:40:00,80.69,80.72,80.59,80.59,10300.0,80.69,80.72,80.59,80.59,10300.0
2005-11-01 13:50:00,80.66,80.71,80.57,80.7,9000.0,80.66,80.71,80.57,80.7,9000.0
2005-11-01 14:00:00,80.7,80.77,80.7,80.74,9700.0,80.7,80.77,80.7,80.74,9700.0
2005-11-01 14:10:00,80.72,80.86,80.65,80.86,13800.0,80.72,80.86,80.65,80.86,13800.0
2005-11-01 14:20:00,80.86,81.08,80.86,80.96,39400.0,80.86,81.08,80.86,80.96,39400.0
2005-11-01 14:30:00,81.0,81.1,80.95,80.95,53100.0,81.0,81.1,80.95,80.95,53100.0
2005-11-01 14:40:00,80.97,81.16,80.97,81.16,46400.0,80.97,81.16,80.97,81.16,46400.0
2005-11-01 14:50:00,81.15,81.15,80.91,80.99,65200.0,81.15,81.15,80.91,80.99,65200.0
2005-11-01 15:00:00,81.0,81.2,80.99,81.01,79000.0,81.0,81.2,80.99,81.01,79000.0
2005-11-01 15:10:00,81.0,81.11,80.97,80.97,52200.0,81.0,81.11,80.97,80.97,52200.0
2005-11-01 15:20:00,80.95,80.95,80.78,80.78,52000.0,80.95,80.95,80.78,80.78,52000.0
2005-11-01 15:30:00,80.78,80.85,80.57,80.59,98200.0,80.78,80.85,80.57,80.59,98200.0
2005-11-01 15:40:00,80.59,80.59,80.46,80.48,60200.0,80.59,80.59,80.46,80.48,60200.0
2005-11-01 15:50:00,80.5,80.56,80.44,80.44,51100.0,80.5,80.56,80.44,80.44,51100.0
2005-11-02 09:30:00,82.75,83.12,82.72,82.99,216900.0,82.75,83.12,82.72,82.99,216900.0
2005-11-02 09:40:00,83.0,83.01,82.65,82.77,336300.0,83.0,83.01,82.65,82.77,336300.0
2005-11-02 09:50:00,82.77,82.98,82.76,82.95,111800.0,82.77,82.98,82.76,82.95,111800.0
2005-11-02 10:00:00,82.95,83.34,82.93,83.27,176000.0,82.95,83.34,82.93,83.27,176000.0
2005-11-02 10:10:00,83.25,83.25,83.01,83.15,197400.0,83.25,83.25,83.01,83.15,197400.0
2005-11-02 10:20:00,83.15,83.2,82.99,83.1,132900.0,83.15,83.2,82.99,83.1,132900.0
2005-11-02 10:30:00,83.12,83.13,82.91,82.95,67000.0,83.12,83.13,82.91,82.95,67000.0
2005-11-02 10:40:00,82.97,83.08,82.92,82.95,96300.0,82.97,83.08,82.92,82.95,96300.0
2005-11-02 10:50:00,82.95,82.95,82.62,82.91,74900.0,82.95,82.95,82.62,82.91,74900.0
2005-11-02 11:00:00,82.95,83.14,82.84,82.95,66700.0,82.95,83.14,82.84,82.95,66700.0
2005-11-02 11:10:00,82.88,82.99,82.85,82.95,46200.0,82.88,82.99,82.85,82.95,46200.0
2005-11-02 11:20:00,82.96,83.17,82.96,83.12,77800.0,82.96,83.17,82.96,83.12,77800.0
2005-11-02 11:30:00,83.11,83.72,83.09,83.72,46500.0,83.11,83.72,83.09,83.72,46500.0
2005-11-02 11:40:00,83.72,84.03,83.6,84.0,31300.0,83.72,84.03,83.6,84.0,31300.0
2005-11-02 11:50:00,84.0,85.45,84.0,85.45,108300.0,84.0,85.45,84.0,85.45,108300.0
2005-11-02 12:00:00,85.6,85.77,85.03,85.04,113200.0,85.6,85.77,85.03,85.04,113200.0
2005-11-02 12:10:00,85.04,85.27,84.94,85.0,83300.0,85.04,85.27,84.94,85.0,83300.0
2005-11-02 12:20:00,85.0,85.13,84.79,84.82,78500.0,85.0,85.13,84.79,84.82,78500.0
2005-11-02 12:30:00,84.9,84.9,84.3,84.61,58700.0,84.9,84.9,84.3,84.61,58700.0
2005-11-02 12:40:00,84.64,84.96,84.63,84.9,45400.0,84.64,84.96,84.63,84.9,45400.0
2005-11-02 12:50:00,84.85,85.0,84.79,84.89,128400.0,84.85,85.0,84.79,84.89,128400.0
2005-11-02 13:00:00,84.9,84.9,84.81,84.83,14600.0,84.9,84.9,84.81,84.83,14600.0
2005-11-02 13:10:00,84.84,84.85,84.78,84.85,21700.0,84.84,84.85,84.78,84.85,21700.0
2005-11-02 13:20:00,84.85,84.9,84.56,84.63,24200.0,84.85,84.9,84.56,84.63,24200.0
2005-11-02 13:30:00,84.65,84.74,84.61,84.7,29300.0,84.65,84.74,84.61,84.7,29300.0
2005-11-02 13:40:00,84.7,84.75,84.67,84.68,47200.0,84.7,84.75,84.67,84.68,47200.0
2005-11-02 13:50:00,84.68,84.78,84.68,84.76,19000.0,84.68,84.78,84.68,84.76,19000.0
2005-11-02 14:00:00,84.76,85.13,84.74,85.1,46000.0,84.76,85.13,84.74,85.1,46000.0
2005-11-02 14:10:00,85.12,85.12,84.9,85.1,23400.0,85.12,85.12,84.9,85.1,23400.0
2005-11-02 14:20:00,85.1,85.69,85.08,85.51,33600.0,85.1,85.69,85.08,85.51,33600.0
2005-11-02 14:30:00,85.51,85.55,85.36,85.41,40800.0,85.51,85.55,85.36,85.41,40800.0
2005-11-02 14:40:00,85.43,85.5,85.37,85.43,26700.0,85.43,85.5,85.37,85.43,26700.0
2005-11-02 14:50:00,85.43,85.54,85.4,85.54,46100.0,85.43,85.54,85.4,85.54,46100.0
2005-11-02 15:00:00,85.54,85.84,85.53,85.84,74000.0,85.54,85.84,85.53,85.84,74000.0
2005-11-02 15:10:00,85.8,85.9,85.69,85.83,87500.0,85.8,85.9,85.69,85.83,87500.0
2005-11-02 15:20:00,85.89,85.9,85.37,85.41,80000.0,85.89,85.9,85.37,85.41,80000.0
2005-11-02 15:30:00,85.4,85.62,85.33,85.57,89500.0,85.4,85.62,85.33,85.57,89500.0
2005-11-02 15:40:00,85.57,85.67,85.44,85.67,65700.0,85.57,85.67,85.44,85.67,65700.0
2005-11-02 15:50:00,85.67,85.96,85.35,85.35,170300.0,85.67,85.96,85.35,85.35,170300.0
2005-11-03 09:30:00,86.1,86.45,85.72,86.24,67600.0,86.1,86.45,85.72,86.24,67600.0
2005-11-03 09:40:00,86.36,86.5,86.1,86.44,28500.0,86.36,86.5,86.1,86.44,28500.0
2005-11-03 09:50:00,86.38,86.54,86.08,86.17,140000.0,86.38,86.54,86.08,86.17,140000.0
2005-11-03 10:00:00,86.18,86.3,86.11,86.21,58800.0,86.18,86.3,86.11,86.21,58800.0
2005-11-03 10:10:00,86.21,86.47,86.18,86.36,63100.0,86.21,86.47,86.18,86.36,63100.0
2005-11-03 10:20:00,86.42,86.85,86.25,86.35,93100.0,86.42,86.85,86.25,86.35,93100.0
2005-11-03 10:30:00,86.3,86.69,86.16,86.48,78000.0,86.3,86.69,86.16,86.48,78000.0
2005-11-03 10:40:00,86.46,86.73,86.46,86.63,19200.0,86.46,86.73,86.46,86.63,19200.0
2005-11-03 10:50:00,86.63,86.74,86.57,86.71,13600.0,86.63,86.74,86.57,86.71,13600.0
2005-11-03 11:00:00,86.71,86.72,86.45,86.47,65000.0,86.71,86.72,86.45,86.47,65000.0
2005-11-03 11:10:00,86.47,86.47,86.0,86.0,80100.0,86.47,86.47,86.0,86.0,80100.0
2005-11-03 11:20:00,86.0,86.26,85.94,86.26,24300.0,86.0,86.26,85.94,86.26,24300.0
2005-11-03 11:30:00,86.26,86.33,86.24,86.25,21100.0,86.26,86.33,86.24,86.25,21100.0
2005-11-03 11:40:00,86.25,86.35,86.19,86.35,30500.0,86.25,86.35,86.19,86.35,30500.0
2005-11-03 11:50:00,86.35,86.38,86.19,86.2,35100.0,86.35,86.38,86.19,86.2,35100.0
2005-11-03 12:00:00,86.19,86.22,86.14,86.14,71500.0,86.19,86.22,86.14,86.14,71500.0
2005-11-03 12:10:00,86.14,86.17,86.09,86.14,31900.0,86.14,86.17,86.09,86.14,31900.0
2005-11-03 12:20:00,86.14,86.14,86.0,86.13,14900.0,86.14,86.14,86.0,86.13,14900.0
2005-11-03 12:30:00,86.12,86.18,86.12,86.14,16800.0,86.12,86.18,86.12,86.14,16800.0
2005-11-03 12:40:00,86.15,86.2,86.09,86.15,20300.0,86.15,86.2,86.09,86.15,20300.0
2005-11-03 12:50:00,86.16,86.16,86.04,86.07,17400.0,86.16,86.16,86.04,86.07,17400.0
2005-11-03 13:00:00,86.07,86.07,85.95,85.97,18900.0,86.07,86.07,85.95,85.97,18900.0
2005-11-03 13:10:00,85.97,86.05,85.97,86.01,48600.0,85.97,86.05,85.97,86.01,48600.0
2005-11-03 13:20:00,86.06,86.11,86.02,86.11,17100.0,86.06,86.11,86.02,86.11,17100.0
2005-11-03 13:30:00,86.12,86.17,86.11,86.14,20400.0,86.12,86.17,86.11,86.14,20400.0
2005-11-03 13:40:00,86.12,86.16,85.97,86.01,51300.0,86.12,86.16,85.97,86.01,51300.0
2005-11-03 13:50:00,86.01,86.04,85.95,85.98,38700.0,86.01,86.04,85.95,85.98,38700.0
2005-11-03 14:00:00,85.98,86.13,85.95,86.1,31800.0,85.98,86.13,85.95,86.1,31800.0
2005-11-03 14:10:00,86.1,86.15,86.0,86.13,67400.0,86.1,86.15,86.0,86.13,67400.0
2005-11-03 14:20:00,86.14,86.28,86.1,86.16,38500.0,86.14,86.28,86.1,86.16,38500.0
2005-11-03 14:30:00,86.11,86.18,86.0,86.05,9600.0,86.11,86.18,86.0,86.05,9600.0
2005-11-03 14:40:00,86.03,86.09,85.94,85.99,35600.0,86.03,86.09,85.94,85.99,35600.0
2005-11-03 14:50:00,85.96,86.04,85.96,86.0,33400.0,85.96,86.04,85.96,86.0,33400.0
2005-11-03 15:00:00,86.04,86.39,86.04,86.35,88600.0,86.04,86.39,86.04,86.35,88600.0
2005-11-03 15:10:00,86.4,86.4,86.26,86.32,41800.0,86.4,86.4,86.26,86.32,41800.0
2005-11-03 15:20:00,86.32,86.35,86.03,86.18,44300.0,86.32,86.35,86.03,86.18,44300.0
2005-11-03 15:30:00,86.16,86.36,86.16,86.32,35000.0,86.16,86.36,86.16,86.32,35000.0
2005-11-03 15:40:00,86.32,86.56,86.28,86.46,37200.0,86.32,86.56,86.28,86.46,37200.0
2005-11-03 15:50:00,86.47,86.52,86.38,86.52,45700.0,86.47,86.52,86.38,86.52,45700.0
2005-11-04 09:30:00,87.25,87.74,86.23,86.44,18100.0,87.25,87.74,86.23,86.44,18100.0
2005-11-04 09:40:00,86.32,86.43,86.01,86.15,9500.0,86.32,86.43,86.01,86.15,9500.0
2005-11-04 09:50:00,86.15,86.37,86.12,86.37,16600.0,86.15,86.37,86.12,86.37,16600.0
2005-11-04 10:00:00,86.37,86.57,86.32,86.49,14100.0,86.37,86.57,86.32,86.49,14100.0
2005-11-04 10:10:00,86.49,86.52,86.25,86.28,33800.0,86.49,86.52,86.25,86.28,33800.0
2005-11-04 10:20:00,86.3,86.31,86.1,86.19,16800.0,86.3,86.31,86.1,86.19,16800.0
2005-11-04 10:30:00,86.2,86.2,86.08,86.09,27000.0,86.2,86.2,86.08,86.09,27000.0
2005-11-04 10:40:00,86.06,86.08,85.84,85.84,44300.0,86.06,86.08,85.84,85.84,44300.0
2005-11-04 10:50:00,85.83,86.05,85.76,85.8,27900.0,85.83,86.05,85.76,85.8,27900.0
2005-11-04 11:00:00,85.81,85.82,85.74,85.79,14500.0,85.81,85.82,85.74,85.79,14500.0
2005-11-04 11:10:00,85.79,85.8,85.7,85.8,15300.0,85.79,85.8,85.7,85.8,15300.0
2005-11-04 11:20:00,85.84,85.86,85.8,85.84,4500.0,85.84,85.86,85.8,85.84,4500.0
2005-11-04 11:30:00,85.84,85.86,85.71,85.77,15700.0,85.84,85.86,85.71,85.77,15700.0
2005-11-04 11:40:00,85.77,85.91,85.75,85.78,10900.0,85.77,85.91,85.75,85.78,10900.0
2005-11-04 11:50:00,85.76,85.94,85.74,85.94,12500.0,85.76,85.94,85.74,85.94,12500.0
2005-11-04 12:00:00,85.95,85.97,85.87,85.87,6100.0,85.95,85.97,85.87,85.87,6100.0
2005-11-04 12:10:00,85.89,86.02,85.88,86.02,9300.0,85.89,86.02,85.88,86.02,9300.0
2005-11-04 12:20:00,85.98,86.08,85.94,85.95,9600.0,85.98,86.08,85.94,85.95,9600.0
2005-11-04 12:30:00,85.95,85.95,85.89,85.9,11000.0,85.95,85.95,85.89,85.9,11000.0
2005-11-04 12:40:00,85.9,85.92,85.86,85.92,4600.0,85.9,85.92,85.86,85.92,4600.0
2005-11-04 12:50:00,85.94,86.27,85.94,86.23,7600.0,85.94,86.27,85.94,86.23,7600.0
2005-11-04 13:00:00,86.23,86.24,86.06,86.06,9000.0,86.23,86.24,86.06,86.06,9000.0
2005-11-04 13:10:00,86.04,86.04,85.97,85.98,14900.0,86.04,86.04,85.97,85.98,14900.0
2005-11-04 13:20:00,85.97,85.97,85.93,85.93,8100.0,85.97,85.97,85.93,85.93,8100.0
2005-11-04 13:30:00,85.93,86.02,85.86,85.88,15500.0,85.93,86.02,85.86,85.88,15500.0
2005-11-04 13:40:00,85.87,85.87,85.84,85.86,3200.0,85.87,85.87,85.84,85.86,3200.0
2005-11-04 13:50:00,85.87,85.87,85.79,85.79,6700.0,85.87,85.87,85.79,85.79,6700.0
2005-11-04 14:00:00,85.77,85.94,85.71,85.94,10700.0,85.77,85.94,85.71,85.94,10700.0
2005-11-04 14:10:00,85.94,85.98,85.76,85.97,10400.0,85.94,85.98,85.76,85.97,10400.0
2005-11-04 14:20:00,85.95,86.09,85.9,85.9,11600.0,85.95,86.09,85.9,85.9,11600.0
2005-11-04 14:30:00,85.9,85.97,85.78,85.9,27000.0,85.9,85.97,85.78,85.9,27000.0
2005-11-04 14:40:00,85.89,85.97,85.83,85.83,8300.0,85.89,85.97,85.83,85.83,8300.0
2005-11-04 14:50:00,85.8,85.87,85.73,85.85,11800.0,85.8,85.87,85.73,85.85,11800.0
2005-11-04 15:00:00,85.84,85.84,85.68,85.76,10200.0,85.84,85.84,85.68,85.76,10200.0
2005-11-04 15:10:00,85.75,85.77,85.7,85.77,11600.0,85.75,85.77,85.7,85.77,11600.0
2005-11-04 15:20:00,85.76,85.78,85.73,85.77,13500.0,85.76,85.78,85.73,85.77,13500.0
2005-11-04 15:30:00,85.75,85.87,85.66,85.85,21400.0,85.75,85.87,85.66,85.85,21400.0
2005-11-04 15:40:00,85.82,85.95,85.82,85.93,22200.0,85.82,85.95,85.82,85.93,22200.0
2005-11-04 15:50:00,85.95,86.04,85.9,86.04,36200.0,85.95,86.04,85.9,86.04,36200.0
2005-11-07 09:30:00,86.54,87.05,86.54,87.0,30200.0,86.54,87.05,86.54,87.0,30200.0
2005-11-07 09:40:00,87.1,87.4,86.87,86.95,24700.0,87.1,87.4,86.87,86.95,24700.0
2005-11-07 09:50:00,86.95,87.11,86.91,87.0,20200.0,86.95,87.11,86.91,87.0,20200.0
2005-11-07 10:00:00,87.0,87.04,86.88,87.01,24200.0,87.0,87.04,86.88,87.01,24200.0
2005-11-07 10:10:00,87.0,87.01,86.91,86.95,16200.0,87.0,87.01,86.91,86.95,16200.0
2005-11-07 10:20:00,86.95,87.0,86.83,86.83,22000.0,86.95,87.0,86.83,86.83,22000.0
2005-11-07 10:30:00,86.82,86.92,86.74,86.85,19500.0,86.82,86.92,86.74,86.85,19500.0
2005-11-07 10:40:00,86.85,87.03,86.84,87.0,21800.0,86.85,87.03,86.84,87.0,21800.0
2005-11-07 10:50:00,87.0,87.88,87.0,87.6,38600.0,87.0,87.88,87.0,87.6,38600.0
2005-11-07 11:00:00,87.6,88.13,87.59,87.81,81500.0,87.6,88.13,87.59,87.81,81500.0
2005-11-07 11:10:00,87.81,87.81,87.06,87.15,86900.0,87.81,87.81,87.06,87.15,86900.0
2005-11-07 11:20:00,87.14,87.26,86.91,87.23,33200.0,87.14,87.26,86.91,87.23,33200.0
2005-11-07 11:30:00,87.24,87.44,87.16,87.42,29900.0,87.24,87.44,87.16,87.42,29900.0
2005-11-07 11:40:00,87.42,87.46,87.24,87.3,9000.0,87.42,87.46,87.24,87.3,9000.0
2005-11-07 11:50:00,87.3,87.36,87.26,87.32,10400.0,87.3,87.36,87.26,87.32,10400.0
2005-11-07 12:00:00,87.33,87.35,87.25,87.28,9900.0,87.33,87.35,87.25,87.28,9900.0
2005-11-07 12:10:00,87.27,87.36,87.25,87.28,28800.0,87.27,87.36,87.25,87.28,28800.0
2005-11-07 12:20:00,87.33,87.33,87.21,87.23,18300.0,87.33,87.33,87.21,87.23,18300.0
2005-11-07 12:30:00,87.24,87.31,87.12,87.13,21800.0,87.24,87.31,87.12,87.13,21800.0
2005-11-07 12:40:00,87.14,87.25,87.1,87.21,20500.0,87.14,87.25,87.1,87.21,20500.0
2005-11-07 12:50:00,87.18,87.33,87.18,87.23,30900.0,87.18,87.33,87.18,87.23,30900.0
2005-11-07 13:00:00,87.24,87.32,87.24,87.31,15000.0,87.24,87.32,87.24,87.31,15000.0
2005-11-07 13:10:00,87.29,87.33,87.19,87.28,68000.0,87.29,87.33,87.19,87.28,68000.0
2005-11-07 13:20:00,87.28,87.34,87.24,87.3,44600.0,87.28,87.34,87.24,87.3,44600.0
2005-11-07 13:30:00,87.29,87.33,87.2,87.25,15900.0,87.29,87.33,87.2,87.25,15900.0
2005-11-07 13:40:00,87.26,87.34,87.24,87.33,11800.0,87.26,87.34,87.24,87.33,11800.0
2005-11-07 13:50:00,87.34,87.42,87.32,87.33,28900.0,87.34,87.42,87.32,87.33,28900.0
2005-11-07 14:00:00,87.33,87.47,87.25,87.47,30600.0,87.33,87.47,87.25,87.47,30600.0
2005-11-07 14:10:00,87.48,87.7,87.45,87.55,24500.0,87.48,87.7,87.45,87.55,24500.0
2005-11-07 14:20:00,87.58,87.64,87.51,87.56,24400.0,87.58,87.64,87.51,87.56,24400.0
2005-11-07 14:30:00,87.53,87.67,87.53,87.66,25100.0,87.53,87.67,87.53,87.66,25100.0
2005-11-07 14:40:00,87.67,87.75,87.62,87.72,10900.0,87.67,87.75,87.62,87.72,10900.0
2005-11-07 14:50:00,87.73,88.06,87.73,88.03,35000.0,87.73,88.06,87.73,88.03,35000.0
2005-11-07 15:00:00,88.03,88.08,87.95,87.99,34700.0,88.03,88.08,87.95,87.99,34700.0
2005-11-07 15:10:00,87.94,88.02,87.93,88.0,29100.0,87.94,88.02,87.93,88.0,29100.0
2005-11-07 15:20:00,87.95,88.03,87.68,87.68,84000.0,87.95,88.03,87.68,87.68,84000.0
2005-11-07 15:30:00,87.69,87.73,87.59,87.64,46100.0,87.69,87.73,87.59,87.64,46100.0
2005-11-07 15:40:00,87.69,87.76,87.62,87.67,57800.0,87.69,87.76,87.62,87.67,57800.0
2005-11-07 15:50:00,87.65,87.74,87.63,87.68,73800.0,87.65,87.74,87.63,87.68,73800.0
2005-11-08 09:30:00,87.51,87.51,86.7,86.7,34600.0,87.51,87.51,86.7,86.7,34600.0
2005-11-08 09:40:00,86.55,86.76,86.44,86.44,16500.0,86.55,86.76,86.44,86.44,16500.0
2005-11-08 09:50:00,86.44,86.83,86.4,86.7,27400.0,86.44,86.83,86.4,86.7,27400.0
2005-11-08 10:00:00,86.78,86.85,86.45,86.55,20800.0,86.78,86.85,86.45,86.55,20800.0
2005-11-08 10:10:00,86.55,86.75,86.55,86.75,30200.0,86.55,86.75,86.55,86.75,30200.0
2005-11-08 10:20:00,86.74,86.85,86.5,86.6,30400.0,86.74,86.85,86.5,86.6,30400.0
2005-11-08 10:30:00,86.6,86.76,86.51,86.62,25100.0,86.6,86.76,86.51,86.62,25100.0
2005-11-08 10:40:00,86.53,86.77,86.51,86.67,24400.0,86.53,86.77,86.51,86.67,24400.0
2005-11-08 10:50:00,86.67,86.7,86.4,86.51,29600.0,86.67,86.7,86.4,86.51,29600.0
2005-11-08 11:00:00,86.55,86.76,86.43,86.66,30700.0,86.55,86.76,86.43,86.66,30700.0
2005-11-08 11:10:00,86.75,86.86,86.42,86.43,20100.0,86.75,86.86,86.42,86.43,20100.0
2005-11-08 11:20:00,86.43,86.73,86.42,86.73,20200.0,86.43,86.73,86.42,86.73,20200.0
2005-11-08 11:30:00,86.72,86.76,86.52,86.52,27100.0,86.72,86.76,86.52,86.52,27100.0
2005-11-08 11:40:00,86.52,86.91,86.43,86.91,16400.0,86.52,86.91,86.43,86.91,16400.0
2005-11-08 11:50:00,86.95,87.15,86.95,87.09,19000.0,86.95,87.15,86.95,87.09,19000.0
2005-11-08 12:00:00,87.1,87.1,86.89,86.96,28100.0,87.1,87.1,86.89,86.96,28100.0
2005-11-08 12:10:00,86.99,87.0,86.74,86.82,22900.0,86.99,87.0,86.74,86.82,22900.0
2005-11-08 12:20:00,86.82,86.84,86.75,86.8,14700.0,86.82,86.84,86.75,86.8,14700.0
2005-11-08 12:30:00,86.75,86.92,86.74,86.8,11900.0,86.75,86.92,86.74,86.8,11900.0
2005-11-08 12:40:00,86.79,86.8,86.7,86.72,7100.0,86.79,86.8,86.7,86.72,7100.0
2005-11-08 12:50:00,86.73,86.8,86.7,86.78,12000.0,86.73,86.8,86.7,86.78,12000.0
2005-11-08 13:00:00,86.74,86.76,86.6,86.62,13400.0,86.74,86.76,86.6,86.62,13400.0
2005-11-08 13:10:00,86.62,86.64,86.41,86.42,42300.0,86.62,86.64,86.41,86.42,42300.0
2005-11-08 13:20:00,86.42,86.57,86.42,86.55,61400.0,86.42,86.57,86.42,86.55,61400.0
2005-11-08 13:30:00,86.55,86.55,86.44,86.49,26700.0,86.55,86.55,86.44,86.49,26700.0
2005-11-08 13:40:00,86.5,86.65,86.46,86.64,26500.0,86.5,86.65,86.46,86.64,26500.0
2005-11-08 13:50:00,86.64,86.71,86.55,86.65,16900.0,86.64,86.71,86.55,86.65,16900.0
2005-11-08 14:00:00,86.65,86.7,86.58,86.68,36400.0,86.65,86.7,86.58,86.68,36400.0
2005-11-08 14:10:00,86.7,86.82,86.66,86.66,19000.0,86.7,86.82,86.66,86.66,19000.0
2005-11-08 14:20:00,86.66,86.7,86.4,86.57,33600.0,86.66,86.7,86.4,86.57,33600.0
2005-11-08 14:30:00,86.57,86.57,86.35,86.41,17900.0,86.57,86.57,86.35,86.41,17900.0
2005-11-08 14:40:00,86.36,86.4,86.28,86.28,19100.0,86.36,86.4,86.28,86.28,19100.0
2005-11-08 14:50:00,86.27,86.44,86.27,86.42,43700.0,86.27,86.44,86.27,86.42,43700.0
2005-11-08 15:00:00,86.44,86.53,86.35,86.39,13900.0,86.44,86.53,86.35,86.39,13900.0
2005-11-08 15:10:00,86.43,86.61,86.43,86.57,9400.0,86.43,86.61,86.43,86.57,9400.0
2005-11-08 15:20:00,86.55,86.63,86.47,86.6,14000.0,86.55,86.63,86.47,86.6,14000.0
2005-11-08 15:30:00,86.59,86.64,86.5,86.52,12000.0,86.59,86.64,86.5,86.52,12000.0
2005-11-08 15:40:00,86.52,86.56,86.29,86.29,50000.0,86.52,86.56,86.29,86.29,50000.0
2005-11-08 15:50:00,86.28,86.37,86.25,86.37,37900.0,86.28,86.37,86.25,86.37,37900.0
2005-11-09 09:30:00,86.31,86.42,86.2,86.35,16900.0,86.31,86.42,86.2,86.35,16900.0
2005-11-09 09:40:00,86.4,86.69,86.29,86.63,16700.0,86.4,86.69,86.29,86.63,16700.0
2005-11-09 09:50:00,86.64,86.64,86.0,86.11,20100.0,86.64,86.64,86.0,86.11,20100.0
2005-11-09 10:00:00,86.11,86.25,85.99,86.01,14200.0,86.11,86.25,85.99,86.01,14200.0
2005-11-09 10:10:00,86.01,86.09,85.93,85.96,12000.0,86.01,86.09,85.93,85.96,12000.0
2005-11-09 10:20:00,85.96,85.98,85.85,85.91,9100.0,85.96,85.98,85.85,85.91,9100.0
2005-11-09 10:30:00,85.91,86.48,85.91,86.38,15800.0,85.91,86.48,85.91,86.38,15800.0
2005-11-09 10:40:00,86.39,86.8,86.39,86.79,13400.0,86.39,86.8,86.39,86.79,13400.0
2005-11-09 10:50:00,86.79,87.09,86.77,86.99,26700.0,86.79,87.09,86.77,86.99,26700.0
2005-11-09 11:00:00,86.95,86.98,86.7,86.78,15700.0,86.95,86.98,86.7,86.78,15700.0
2005-11-09 11:10:00,86.86,86.86,86.35,86.36,17400.0,86.86,86.86,86.35,86.36,17400.0
2005-11-09 11:20:00,86.35,86.35,86.21,86.28,12100.0,86.35,86.35,86.21,86.28,12100.0
2005-11-09 11:30:00,86.3,86.36,86.2,86.25,18300.0,86.3,86.36,86.2,86.25,18300.0
2005-11-09 11:40:00,86.25,86.32,86.1,86.32,18400.0,86.25,86.32,86.1,86.32,18400.0
2005-11-09 11:50:00,86.31,86.4,86.2,86.25,16500.0,86.31,86.4,86.2,86.25,16500.0
2005-11-09 12:00:00,86.28,86.28,86.1,86.15,16300.0,86.28,86.28,86.1,86.15,16300.0
2005-11-09 12:10:00,86.15,86.37,86.15,86.37,8000.0,86.15,86.37,86.15,86.37,8000.0
2005-11-09 12:20:00,86.43,86.72,86.43,86.67,15200.0,86.43,86.72,86.43,86.67,15200.0
2005-11-09 12:30:00,86.61,86.65,86.5,86.59,15300.0,86.61,86.65,86.5,86.59,15300.0
2005-11-09 12:40:00,86.58,86.86,86.52,86.86,10700.0,86.58,86.86,86.52,86.86,10700.0
2005-11-09 12:50:00,86.88,86.9,86.7,86.88,11900.0,86.88,86.9,86.7,86.88,11900.0
2005-11-09 13:00:00,86.94,87.02,86.9,86.9,16300.0,86.94,87.02,86.9,86.9,16300.0
2005-11-09 13:10:00,86.9,87.02,86.9,86.98,15000.0,86.9,87.02,86.9,86.98,15000.0
2005-11-09 13:20:00,86.97,87.0,86.78,86.79,14700.0,86.97,87.0,86.78,86.79,14700.0
2005-11-09 13:30:00,86.8,86.8,86.62,86.62,11200.0,86.8,86.8,86.62,86.62,11200.0
2005-11-09 13:40:00,86.6,86.62,86.5,86.5,5500.0,86.6,86.62,86.5,86.5,5500.0
2005-11-09 13:50:00,86.49,86.5,86.35,86.35,35000.0,86.49,86.5,86.35,86.35,35000.0
2005-11-09 14:00:00,86.38,86.39,86.3,86.37,10800.0,86.38,86.39,86.3,86.37,10800.0
2005-11-09 14:10:00,86.37,86.44,86.35,86.44,14800.0,86.37,86.44,86.35,86.44,14800.0
2005-11-09 14:20:00,86.44,86.45,86.24,86.3,30700.0,86.44,86.45,86.24,86.3,30700.0
2005-11-09 14:30:00,86.3,86.3,86.24,86.26,26000.0,86.3,86.3,86.24,86.26,26000.0
2005-11-09 14:40:00,86.27,86.29,86.13,86.14,17800.0,86.27,86.29,86.13,86.14,17800.0
2005-11-09 14:50:00,86.11,86.12,85.97,86.03,42200.0,86.11,86.12,85.97,86.03,42200.0
2005-11-09 15:00:00,86.05,86.06,85.79,85.85,42900.0,86.05,86.06,85.79,85.85,42900.0
2005-11-09 15:10:00,85.85,85.87,85.48,85.7,94100.0,85.85,85.87,85.48,85.7,94100.0
2005-11-09 15:20:00,85.69,85.79,85.5,85.77,50000.0,85.69,85.79,85.5,85.77,50000.0
2005-11-09 15:30:00,85.8,85.88,85.56,85.63,57700.0,85.8,85.88,85.56,85.63,57700.0
2005-11-09 15:40:00,85.63,85.75,85.51,85.71,36400.0,85.63,85.75,85.51,85.71,36400.0
2005-11-09 15:50:00,85.7,85.71,85.58,85.64,56800.0,85.7,85.71,85.58,85.64,56800.0
2005-11-10 09:30:00,85.66,85.66,85.29,85.37,17300.0,85.66,85.66,85.29,85.37,17300.0
2005-11-10 09:40:00,85.37,85.64,85.32,85.64,23300.0,85.37,85.64,85.32,85.64,23300.0
2005-11-10 09:50:00,85.63,85.79,85.5,85.51,27400.0,85.63,85.79,85.5,85.51,27400.0
2005-11-10 10:00:00,85.52,85.59,85.21,85.23,16000.0,85.52,85.59,85.21,85.23,16000.0
2005-11-10 10:10:00,85.24,85.35,84.98,85.25,19800.0,85.24,85.35,84.98,85.25,19800.0
2005-11-10 10:20:00,85.25,85.31,84.9,85.02,17700.0,85.25,85.31,84.9,85.02,17700.0
2005-11-10 10:30:00,85.02,85.2,84.84,85.2,27200.0,85.02,85.2,84.84,85.2,27200.0
2005-11-10 10:40:00,85.2,85.25,85.02,85.11,15400.0,85.2,85.25,85.02,85.11,15400.0
2005-11-10 10:50:00,85.12,85.3,85.04,85.3,15100.0,85.12,85.3,85.04,85.3,15100.0
2005-11-10 11:00:00,85.31,85.51,85.2,85.5,12700.0,85.31,85.51,85.2,85.5,12700.0
2005-11-10 11:10:00,85.49,85.59,85.4,85.5,15700.0,85.49,85.59,85.4,85.5,15700.0
2005-11-10 11:20:00,85.51,85.53,85.39,85.47,10700.0,85.51,85.53,85.39,85.47,10700.0
2005-11-10 11:30:00,85.52,85.54,85.43,85.46,10800.0,85.52,85.54,85.43,85.46,10800.0
2005-11-10 11:40:00,85.47,85.58,85.47,85.5,7900.0,85.47,85.58,85.47,85.5,7900.0
2005-11-10 11:50:00,85.5,85.59,85.38,85.46,30900.0,85.5,85.59,85.38,85.46,30900.0
2005-11-10 12:00:00,85.46,85.51,85.33,85.51,15400.0,85.46,85.51,85.33,85.51,15400.0
2005-11-10 12:10:00,85.51,85.52,85.4,85.4,8800.0,85.51,85.52,85.4,85.4,8800.0
2005-11-10 12:20:00,85.43,85.5,85.39,85.45,14700.0,85.43,85.5,85.39,85.45,14700.0
2005-11-10 12:30:00,85.45,85.7,85.42,85.7,9800.0,85.45,85.7,85.42,85.7,9800.0
2005-11-10 12:40:00,85.7,85.7,85.51,85.6,14500.0,85.7,85.7,85.51,85.6,14500.0
2005-11-10 12:50:00,85.55,85.58,85.4,85.42,10900.0,85.55,85.58,85.4,85.42,10900.0
2005-11-10 13:00:00,85.44,85.78,85.42,85.65,21100.0,85.44,85.78,85.42,85.65,21100.0
2005-11-10 13:10:00,85.66,85.73,85.61,85.71,11700.0,85.66,85.73,85.61,85.71,11700.0
2005-11-10 13:20:00,85.71,85.85,85.65,85.85,8700.0,85.71,85.85,85.65,85.85,8700.0
2005-11-10 13:30:00,85.85,85.91,85.72,85.85,25700.0,85.85,85.91,85.72,85.85,25700.0
2005-11-10 13:40:00,85.86,86.09,85.86,85.97,22600.0,85.86,86.09,85.86,85.97,22600.0
2005-11-10 13:50:00,85.98,86.35,85.93,86.28,18900.0,85.98,86.35,85.93,86.28,18900.0
2005-11-10 14:00:00,86.3,86.35,86.13,86.22,25400.0,86.3,86.35,86.13,86.22,25400.0
2005-11-10 14:10:00,86.23,86.23,86.12,86.15,12600.0,86.23,86.23,86.12,86.15,12600.0
2005-11-10 14:20:00,86.16,86.36,86.1,86.36,13200.0,86.16,86.36,86.1,86.36,13200.0
2005-11-10 14:30:00,86.38,86.41,86.2,86.29,11800.0,86.38,86.41,86.2,86.29,11800.0
2005-11-10 14:40:00,86.28,86.3,86.16,86.3,15900.0,86.28,86.3,86.16,86.3,15900.0
2005-11-10 14:50:00,86.3,86.78,86.29,86.76,14300.0,86.3,86.78,86.29,86.76,14300.0
2005-11-10 15:00:00,86.82,86.86,86.65,86.73,21800.0,86.82,86.86,86.65,86.73,21800.0
2005-11-10 15:10:00,86.7,86.73,86.54,86.54,21100.0,86.7,86.73,86.54,86.54,21100.0
2005-11-10 15:20:00,86.54,86.7,86.52,86.52,35700.0,86.54,86.7,86.52,86.52,35700.0
2005-11-10 15:30:00,86.53,86.6,86.5,86.59,33300.0,86.53,86.6,86.5,86.59,33300.0
2005-11-10 15:40:00,86.59,86.6,86.15,86.16,48300.0,86.59,86.6,86.15,86.16,48300.0
2005-11-10 15:50:00,86.16,86.31,86.15,86.24,66100.0,86.16,86.31,86.15,86.24,66100.0
2005-11-11 09:30:00,86.24,86.3,85.7,85.76,31300.0,86.24,86.3,85.7,85.76,31300.0
2005-11-11 09:40:00,85.77,86.2,85.77,86.17,27100.0,85.77,86.2,85.77,86.17,27100.0
2005-11-11 09:50:00,86.17,86.23,85.8,85.8,39800.0,86.17,86.23,85.8,85.8,39800.0
2005-11-11 10:00:00,85.8,85.93,85.71,85.93,9800.0,85.8,85.93,85.71,85.93,9800.0
2005-11-11 10:10:00,85.91,85.91,85.73,85.89,10200.0,85.91,85.91,85.73,85.89,10200.0
2005-11-11 10:20:00,85.89,86.1,85.79,85.87,17800.0,85.89,86.1,85.79,85.87,17800.0
2005-11-11 10:30:00,85.88,85.99,85.87,85.97,8400.0,85.88,85.99,85.87,85.97,8400.0
2005-11-11 10:40:00,85.98,86.05,85.95,86.05,19300.0,85.98,86.05,85.95,86.05,19300.0
2005-11-11 10:50:00,86.02,86.34,86.02,86.32,10400.0,86.02,86.34,86.02,86.32,10400.0
2005-11-11 11:00:00,86.31,86.48,86.31,86.46,9300.0,86.31,86.48,86.31,86.46,9300.0
2005-11-11 11:10:00,86.45,86.62,86.45,86.49,13800.0,86.45,86.62,86.45,86.49,13800.0
2005-11-11 11:20:00,86.51,86.52,86.43,86.43,5500.0,86.51,86.52,86.43,86.43,5500.0
2005-11-11 11:30:00,86.42,86.51,86.25,86.25,18000.0,86.42,86.51,86.25,86.25,18000.0
2005-11-11 11:40:00,86.25,86.38,86.21,86.21,15700.0,86.25,86.38,86.21,86.21,15700.0
2005-11-11 11:50:00,86.22,86.25,86.17,86.21,5800.0,86.22,86.25,86.17,86.21,5800.0
2005-11-11 12:00:00,86.22,86.27,86.22,86.24,8100.0,86.22,86.27,86.22,86.24,8100.0
2005-11-11 12:10:00,86.24,86.25,86.2,86.2,5500.0,86.24,86.25,86.2,86.2,5500.0
2005-11-11 12:20:00,86.18,86.18,86.01,86.09,10100.0,86.18,86.18,86.01,86.09,10100.0
2005-11-11 12:30:00,86.08,86.18,86.06,86.08,8100.0,86.08,86.18,86.06,86.08,8100.0
2005-11-11 12:40:00,86.08,86.1,86.0,86.0,6900.0,86.08,86.1,86.0,86.0,6900.0
2005-11-11 12:50:00,85.98,86.0,85.92,85.92,5500.0,85.98,86.0,85.92,85.92,5500.0
2005-11-11 13:00:00,85.92,85.94,85.87,85.9,23200.0,85.92,85.94,85.87,85.9,23200.0
2005-11-11 13:10:00,85.9,86.1,85.9,86.03,11300.0,85.9,86.1,85.9,86.03,11300.0
2005-11-11 13:20:00,86.03,86.06,85.97,86.03,5900.0,86.03,86.06,85.97,86.03,5900.0
2005-11-11 13:30:00,86.03,86.11,85.98,86.02,9100.0,86.03,86.11,85.98,86.02,9100.0
2005-11-11 13:40:00,85.99,86.1,85.99,86.0,6700.0,85.99,86.1,85.99,86.0,6700.0
2005-11-11 13:50:00,86.0,86.11,85.96,86.07,5600.0,86.0,86.11,85.96,86.07,5600.0
2005-11-11 14:00:00,86.07,86.08,86.0,86.01,17000.0,86.07,86.08,86.0,86.01,17000.0
2005-11-11 14:10:00,86.04,86.11,86.04,86.06,8900.0,86.04,86.11,86.04,86.06,8900.0
2005-11-11 14:20:00,86.06,86.17,86.06,86.17,16800.0,86.06,86.17,86.06,86.17,16800.0
2005-11-11 14:30:00,86.17,86.25,86.08,86.25,14400.0,86.17,86.25,86.08,86.25,14400.0
2005-11-11 14:40:00,86.27,86.35,86.24,86.3,9600.0,86.27,86.35,86.24,86.3,9600.0
2005-11-11 14:50:00,86.3,86.36,86.23,86.23,11100.0,86.3,86.36,86.23,86.23,11100.0
2005-11-11 15:00:00,86.26,86.42,86.26,86.41,10700.0,86.26,86.42,86.26,86.41,10700.0
2005-11-11 15:10:00,86.37,86.39,86.32,86.32,10400.0,86.37,86.39,86.32,86.32,10400.0
2005-11-11 15:20:00,86.35,86.42,86.34,86.37,27800.0,86.35,86.42,86.34,86.37,27800.0
2005-11-11 15:30:00,86.37,86.48,86.35,86.45,50000.0,86.37,86.48,86.35,86.45,50000.0
2005-11-11 15:40:00,86.45,86.75,86.45,86.61,23600.0,86.45,86.75,86.45,86.61,23600.0
2005-11-11 15:50:00,86.63,86.74,86.62,86.73,79600.0,86.63,86.74,86.62,86.73,79600.0
2005-11-14 09:30:00,86.42,86.59,86.29,86.44,26400.0,86.42,86.59,86.29,86.44,26400.0
2005-11-14 09:40:00,86.44,86.67,86.2,86.39,15700.0,86.44,86.67,86.2,86.39,15700.0
2005-11-14 09:50:00,86.4,86.63,86.34,86.58,13900.0,86.4,86.63,86.34,86.58,13900.0
2005-11-14 10:00:00,86.58,86.58,86.1,86.18,14700.0,86.58,86.58,86.1,86.18,14700.0
2005-11-14 10:10:00,86.07,86.35,85.95,86.35,15500.0,86.07,86.35,85.95,86.35,15500.0
2005-11-14 10:20:00,86.34,86.34,85.95,86.0,10800.0,86.34,86.34,85.95,86.0,10800.0
2005-11-14 10:30:00,85.99,86.2,85.95,86.05,24800.0,85.99,86.2,85.95,86.05,24800.0
2005-11-14 10:40:00,86.06,86.12,85.94,85.97,15900.0,86.06,86.12,85.94,85.97,15900.0
2005-11-14 10:50:00,85.95,85.99,85.81,85.83,17700.0,85.95,85.99,85.81,85.83,17700.0
2005-11-14 11:00:00,85.83,85.95,85.83,85.88,19500.0,85.83,85.95,85.83,85.88,19500.0
2005-11-14 11:10:00,85.86,85.88,85.71,85.79,20500.0,85.86,85.88,85.71,85.79,20500.0
2005-11-14 11:20:00,85.84,85.84,85.78,85.82,6000.0,85.84,85.84,85.78,85.82,6000.0
2005-11-14 11:30:00,85.82,85.84,85.8,85.8,10900.0,85.82,85.84,85.8,85.8,10900.0
2005-11-14 11:40:00,85.82,85.95,85.81,85.84,7700.0,85.82,85.95,85.81,85.84,7700.0
2005-11-14 11:50:00,85.81,85.89,85.74,85.81,9900.0,85.81,85.89,85.74,85.81,9900.0
2005-11-14 12:00:00,85.8,85.81,85.74,85.78,9200.0,85.8,85.81,85.74,85.78,9200.0
2005-11-14 12:10:00,85.79,85.82,85.75,85.81,10500.0,85.79,85.82,85.75,85.81,10500.0
2005-11-14 12:20:00,85.81,85.83,85.78,85.79,9900.0,85.81,85.83,85.78,85.79,9900.0
2005-11-14 12:30:00,85.79,85.8,85.72,85.76,5200.0,85.79,85.8,85.72,85.76,5200.0
2005-11-14 12:40:00,85.77,85.77,85.71,85.71,6100.0,85.77,85.77,85.71,85.71,6100.0
2005-11-14 12:50:00,85.72,85.72,85.6,85.6,12400.0,85.72,85.72,85.6,85.6,12400.0
2005-11-14 13:00:00,85.63,85.67,85.6,85.67,14200.0,85.63,85.67,85.6,85.67,14200.0
2005-11-14 13:10:00,85.67,85.81,85.67,85.71,10200.0,85.67,85.81,85.67,85.71,10200.0
2005-11-14 13:20:00,85.7,85.72,85.64,85.68,17900.0,85.7,85.72,85.64,85.68,17900.0
2005-11-14 13:30:00,85.71,85.77,85.68,85.74,10200.0,85.71,85.77,85.68,85.74,10200.0
2005-11-14 13:40:00,85.75,85.89,85.75,85.87,8400.0,85.75,85.89,85.75,85.87,8400.0
2005-11-14 13:50:00,85.87,85.91,85.8,85.83,5500.0,85.87,85.91,85.8,85.83,5500.0
2005-11-14 14:00:00,85.86,85.86,85.75,85.78,16300.0,85.86,85.86,85.75,85.78,16300.0
2005-11-14 14:10:00,85.78,85.78,85.67,85.72,14900.0,85.78,85.78,85.67,85.72,14900.0
2005-11-14 14:20:00,85.7,85.73,85.7,85.71,14400.0,85.7,85.73,85.7,85.71,14400.0
2005-11-14 14:30:00,85.71,85.78,85.71,85.78,17300.0,85.71,85.78,85.71,85.78,17300.0
2005-11-14 14:40:00,85.75,85.75,85.67,85.71,18400.0,85.75,85.75,85.67,85.71,18400.0
2005-11-14 14:50:00,85.71,85.82,85.7,85.8,11700.0,85.71,85.82,85.7,85.8,11700.0
2005-11-14 15:00:00,85.8,85.8,85.66,85.69,19300.0,85.8,85.8,85.66,85.69,19300.0
2005-11-14 15:10:00,85.69,85.74,85.66,85.73,22900.0,85.69,85.74,85.66,85.73,22900.0
2005-11-14 15:20:00,85.73,85.78,85.7,85.72,21600.0,85.73,85.78,85.7,85.72,21600.0
2005-11-14 15:30:00,85.7,85.89,85.66,85.86,23900.0,85.7,85.89,85.66,85.86,23900.0
2005-11-14 15:40:00,85.85,85.92,85.83,85.84,44900.0,85.85,85.92,85.83,85.84,44900.0
2005-11-14 15:50:00,85.8,86.1,85.8,86.08,79700.0,85.8,86.1,85.8,86.08,79700.0
2005-11-15 09:30:00,86.23,86.34,85.7,85.7,12700.0,86.23,86.34,85.7,85.7,12700.0
2005-11-15 09:40:00,85.61,85.69,85.39,85.46,20700.0,85.61,85.69,85.39,85.46,20700.0
2005-11-15 09:50:00,85.45,85.45,85.08,85.16,24000.0,85.45,85.45,85.08,85.16,24000.0
2005-11-15 10:00:00,85.14,85.22,85.03,85.07,19300.0,85.14,85.22,85.03,85.07,19300.0
2005-11-15 10:10:00,85.02,85.03,84.92,84.97,6900.0,85.02,85.03,84.92,84.97,6900.0
2005-11-15 10:20:00,84.97,85.27,84.97,85.01,14400.0,84.97,85.27,84.97,85.01,14400.0
2005-11-15 10:30:00,85.06,85.13,84.98,85.01,16000.0,85.06,85.13,84.98,85.01,16000.0
2005-11-15 10:40:00,85.0,85.15,84.93,85.07,45000.0,85.0,85.15,84.93,85.07,45000.0
2005-11-15 10:50:00,85.07,85.45,85.03,85.4,13900.0,85.07,85.45,85.03,85.4,13900.0
2005-11-15 11:00:00,85.46,85.48,85.25,85.25,13000.0,85.46,85.48,85.25,85.25,13000.0
2005-11-15 11:10:00,85.25,85.27,85.16,85.26,9900.0,85.25,85.27,85.16,85.26,9900.0
2005-11-15 11:20:00,85.21,85.37,85.21,85.3,9500.0,85.21,85.37,85.21,85.3,9500.0
2005-11-15 11:30:00,85.28,85.29,85.12,85.16,13700.0,85.28,85.29,85.12,85.16,13700.0
2005-11-15 11:40:00,85.16,85.2,84.99,84.99,17800.0,85.16,85.2,84.99,84.99,17800.0
2005-11-15 11:50:00,85.03,85.08,85.01,85.08,12200.0,85.03,85.08,85.01,85.08,12200.0
2005-11-15 12:00:00,85.07,85.2,85.07,85.12,19000.0,85.07,85.2,85.07,85.12,19000.0
2005-11-15 12:10:00,85.12,85.44,85.11,85.42,14700.0,85.12,85.44,85.11,85.42,14700.0
2005-11-15 12:20:00,85.42,85.44,85.35,85.41,14700.0,85.42,85.44,85.35,85.41,14700.0
2005-11-15 12:30:00,85.41,85.56,85.37,85.55,8100.0,85.41,85.56,85.37,85.55,8100.0
2005-11-15 12:40:00,85.53,85.65,85.44,85.46,4100.0,85.53,85.65,85.44,85.46,4100.0
2005-11-15 12:50:00,85.42,85.55,85.42,85.46,4700.0,85.42,85.55,85.42,85.46,4700.0
2005-11-15 13:00:00,85.49,85.55,85.46,85.46,2400.0,85.49,85.55,85.46,85.46,2400.0
2005-11-15 13:10:00,85.42,85.48,85.37,85.48,5800.0,85.42,85.48,85.37,85.48,5800.0
2005-11-15 13:20:00,85.39,85.42,85.22,85.25,8800.0,85.39,85.42,85.22,85.25,8800.0
2005-11-15 13:30:00,85.21,85.39,85.2,85.37,5500.0,85.21,85.39,85.2,85.37,5500.0
2005-11-15 13:40:00,85.38,85.43,85.25,85.34,16900.0,85.38,85.43,85.25,85.34,16900.0
2005-11-15 13:50:00,85.34,85.34,85.03,85.08,10500.0,85.34,85.34,85.03,85.08,10500.0
2005-11-15 14:00:00,85.06,85.23,84.98,85.12,18500.0,85.06,85.23,84.98,85.12,18500.0
2005-11-15 14:10:00,85.11,85.21,84.98,85.17,17100.0,85.11,85.21,84.98,85.17,17100.0
2005-11-15 14:20:00,85.22,85.25,85.15,85.2,4700.0,85.22,85.25,85.15,85.2,4700.0
2005-11-15 14:30:00,85.24,85.33,85.24,85.28,19600.0,85.24,85.33,85.24,85.28,19600.0
2005-11-15 14:40:00,85.28,85.35,85.25,85.34,10900.0,85.28,85.35,85.25,85.34,10900.0
2005-11-15 14:50:00,85.34,85.36,85.1,85.1,20900.0,85.34,85.36,85.1,85.1,20900.0
2005-11-15 15:00:00,85.16,85.31,85.14,85.19,37800.0,85.16,85.31,85.14,85.19,37800.0
2005-11-15 15:10:00,85.19,85.28,85.06,85.12,8900.0,85.19,85.28,85.06,85.12,8900.0
2005-11-15 15:20:00,85.12,85.29,85.11,85.19,17100.0,85.12,85.29,85.11,85.19,17100.0
2005-11-15 15:30:00,85.18,85.26,85.16,85.22,20500.0,85.18,85.26,85.16,85.22,20500.0
2005-11-15 15:40:00,85.21,85.28,85.1,85.25,26200.0,85.21,85.28,85.1,85.25,26200.0
2005-11-15 15:50:00,85.25,85.4,85.19,85.19,22600.0,85.25,85.4,85.19,85.19,22600.0
2005-11-16 09:30:00,85.65,86.05,85.54,85.63,8600.0,85.65,86.05,85.54,85.63,8600.0
2005-11-16 09:40:00,85.63,85.7,85.33,85.43,6000.0,85.63,85.7,85.33,85.43,6000.0
2005-11-16 09:50:00,85.48,85.48,85.34,85.34,5500.0,85.48,85.48,85.34,85.34,5500.0
2005-11-16 10:00:00,85.34,85.39,85.3,85.37,10600.0,85.34,85.39,85.3,85.37,10600.0
2005-11-16 10:10:00,85.44,85.44,85.31,85.39,16900.0,85.44,85.44,85.31,85.39,16900.0
2005-11-16 10:20:00,85.38,85.53,85.38,85.53,8700.0,85.38,85.53,85.38,85.53,8700.0
2005-11-16 10:30:00,85.48,85.53,85.25,85.36,17000.0,85.48,85.53,85.25,85.36,17000.0
2005-11-16 10:40:00,85.34,85.56,85.34,85.56,5700.0,85.34,85.56,85.34,85.56,5700.0
2005-11-16 10:50:00,85.56,85.74,85.55,85.66,6200.0,85.56,85.74,85.55,85.66,6200.0
2005-11-16 11:00:00,85.65,85.65,85.38,85.43,10700.0,85.65,85.65,85.38,85.43,10700.0
2005-11-16 11:10:00,85.41,85.56,85.41,85.52,4300.0,85.41,85.56,85.41,85.52,4300.0
2005-11-16 11:20:00,85.52,85.63,85.44,85.63,5200.0,85.52,85.63,85.44,85.63,5200.0
2005-11-16 11:30:00,85.64,85.68,85.59,85.68,2900.0,85.64,85.68,85.59,85.68,2900.0
2005-11-16 11:40:00,85.69,85.83,85.63,85.82,9300.0,85.69,85.83,85.63,85.82,9300.0
2005-11-16 11:50:00,85.84,85.96,85.82,85.82,4100.0,85.84,85.96,85.82,85.82,4100.0
2005-11-16 12:00:00,85.83,85.84,85.75,85.81,3900.0,85.83,85.84,85.75,85.81,3900.0
2005-11-16 12:10:00,85.78,85.89,85.78,85.88,4400.0,85.78,85.89,85.78,85.88,4400.0
2005-11-16 12:20:00,85.81,85.87,85.79,85.79,2100.0,85.81,85.87,85.79,85.79,2100.0
2005-11-16 12:30:00,85.79,85.79,85.66,85.69,4500.0,85.79,85.79,85.66,85.69,4500.0
2005-11-16 12:40:00,85.7,85.82,85.7,85.75,4300.0,85.7,85.82,85.7,85.75,4300.0
2005-11-16 12:50:00,85.74,85.81,85.71,85.8,5900.0,85.74,85.81,85.71,85.8,5900.0
2005-11-16 13:00:00,85.79,85.79,85.55,85.55,4000.0,85.79,85.79,85.55,85.55,4000.0
2005-11-16 13:10:00,85.53,85.55,85.51,85.55,3400.0,85.53,85.55,85.51,85.55,3400.0
2005-11-16 13:20:00,85.61,85.69,85.6,85.68,2600.0,85.61,85.69,85.6,85.68,2600.0
2005-11-16 13:30:00,85.66,85.66,85.48,85.5,32800.0,85.66,85.66,85.48,85.5,32800.0
2005-11-16 13:40:00,85.47,85.65,85.45,85.65,9600.0,85.47,85.65,85.45,85.65,9600.0
2005-11-16 13:50:00,85.69,85.75,85.6,85.66,3100.0,85.69,85.75,85.6,85.66,3100.0
2005-11-16 14:00:00,85.71,85.71,85.6,85.61,4800.0,85.71,85.71,85.6,85.61,4800.0
2005-11-16 14:10:00,85.62,85.68,85.6,85.61,7100.0,85.62,85.68,85.6,85.61,7100.0
2005-11-16 14:20:00,85.61,85.71,85.61,85.68,5200.0,85.61,85.71,85.61,85.68,5200.0
2005-11-16 14:30:00,85.68,85.7,85.59,85.61,18800.0,85.68,85.7,85.59,85.61,18800.0
2005-11-16 14:40:00,85.61,85.76,85.61,85.69,6400.0,85.61,85.76,85.61,85.69,6400.0
2005-11-16 14:50:00,85.75,85.83,85.67,85.82,6100.0,85.75,85.83,85.67,85.82,6100.0
2005-11-16 15:00:00,85.77,85.84,85.7,85.75,11600.0,85.77,85.84,85.7,85.75,11600.0
2005-11-16 15:10:00,85.73,85.9,85.73,85.9,6200.0,85.73,85.9,85.73,85.9,6200.0
2005-11-16 15:20:00,85.84,85.89,85.8,85.87,9900.0,85.84,85.89,85.8,85.87,9900.0
2005-11-16 15:30:00,85.87,85.89,85.75,85.82,5700.0,85.87,85.89,85.75,85.82,5700.0
2005-11-16 15:40:00,85.8,85.91,85.79,85.9,8800.0,85.8,85.91,85.79,85.9,8800.0
2005-11-16 15:50:00,85.91,85.93,85.75,85.88,18600.0,85.91,85.93,85.75,85.88,18600.0
2005-11-17 09:30:00,85.95,86.28,85.95,86.1,8500.0,85.95,86.28,85.95,86.1,8500.0
2005-11-17 09:40:00,86.03,86.25,86.0,86.05,4900.0,86.03,86.25,86.0,86.05,4900.0
2005-11-17 09:50:00,86.04,86.36,86.04,86.16,14200.0,86.04,86.36,86.04,86.16,14200.0
2005-11-17 10:00:00,86.14,86.14,85.96,86.0,17300.0,86.14,86.14,85.96,86.0,17300.0
2005-11-17 10:10:00,86.02,86.18,86.0,86.13,16700.0,86.02,86.18,86.0,86.13,16700.0
2005-11-17 10:20:00,86.1,86.1,85.96,86.1,26000.0,86.1,86.1,85.96,86.1,26000.0
2005-11-17 10:30:00,86.07,86.25,86.07,86.17,21500.0,86.07,86.25,86.07,86.17,21500.0
2005-11-17 10:40:00,86.15,86.2,86.1,86.19,6300.0,86.15,86.2,86.1,86.19,6300.0
2005-11-17 10:50:00,86.18,86.2,86.06,86.07,14800.0,86.18,86.2,86.06,86.07,14800.0
2005-11-17 11:00:00,86.01,86.07,85.88,85.88,8900.0,86.01,86.07,85.88,85.88,8900.0
2005-11-17 11:10:00,85.89,85.91,85.81,85.81,9100.0,85.89,85.91,85.81,85.81,9100.0
2005-11-17 11:20:00,85.81,85.9,85.8,85.8,5600.0,85.81,85.9,85.8,85.8,5600.0
2005-11-17 11:30:00,85.8,85.82,85.63,85.76,9900.0,85.8,85.82,85.63,85.76,9900.0
2005-11-17 11:40:00,85.76,85.76,85.7,85.74,3200.0,85.76,85.76,85.7,85.74,3200.0
2005-11-17 11:50:00,85.73,85.84,85.7,85.84,6400.0,85.73,85.84,85.7,85.84,6400.0
2005-11-17 12:00:00,85.81,85.84,85.76,85.83,8100.0,85.81,85.84,85.76,85.83,8100.0
2005-11-17 12:10:00,85.85,85.91,85.81,85.87,6900.0,85.85,85.91,85.81,85.87,6900.0
2005-11-17 12:20:00,85.84,85.93,85.82,85.93,3100.0,85.84,85.93,85.82,85.93,3100.0
2005-11-17 12:30:00,85.93,86.03,85.91,86.01,15500.0,85.93,86.03,85.91,86.01,15500.0
2005-11-17 12:40:00,86.01,86.01,85.92,85.97,6000.0,86.01,86.01,85.92,85.97,6000.0
2005-11-17 12:50:00,85.93,86.0,85.92,86.0,2700.0,85.93,86.0,85.92,86.0,2700.0
2005-11-17 13:00:00,86.0,86.01,85.94,85.99,7000.0,86.0,86.01,85.94,85.99,7000.0
2005-11-17 13:10:00,85.98,86.05,85.82,86.05,14400.0,85.98,86.05,85.82,86.05,14400.0
2005-11-17 13:20:00,86.06,86.14,86.06,86.12,6000.0,86.06,86.14,86.06,86.12,6000.0
2005-11-17 13:30:00,86.15,86.21,86.11,86.2,6600.0,86.15,86.21,86.11,86.2,6600.0
2005-11-17 13:40:00,86.19,86.28,86.17,86.17,2700.0,86.19,86.28,86.17,86.17,2700.0
2005-11-17 13:50:00,86.16,86.26,86.1,86.26,4800.0,86.16,86.26,86.1,86.26,4800.0
2005-11-17 14:00:00,86.25,86.26,86.2,86.23,4700.0,86.25,86.26,86.2,86.23,4700.0
2005-11-17 14:10:00,86.23,86.65,86.23,86.65,19700.0,86.23,86.65,86.23,86.65,19700.0
2005-11-17 14:20:00,86.68,86.94,86.66,86.86,19900.0,86.68,86.94,86.66,86.86,19900.0
2005-11-17 14:30:00,86.83,86.9,86.81,86.86,13000.0,86.83,86.9,86.81,86.86,13000.0
2005-11-17 14:40:00,86.82,86.95,86.74,86.93,9600.0,86.82,86.95,86.74,86.93,9600.0
2005-11-17 14:50:00,86.93,87.04,86.87,87.01,14600.0,86.93,87.04,86.87,87.01,14600.0
2005-11-17 15:00:00,87.02,87.11,87.0,87.08,24100.0,87.02,87.11,87.0,87.08,24100.0
2005-11-17 15:10:00,87.08,87.27,87.07,87.17,40700.0,87.08,87.27,87.07,87.17,40700.0
2005-11-17 15:20:00,87.17,87.26,87.1,87.17,28300.0,87.17,87.26,87.1,87.17,28300.0
2005-11-17 15:30:00,87.15,87.2,87.07,87.09,31300.0,87.15,87.2,87.07,87.09,31300.0
2005-11-17 15:40:00,87.1,88.0,87.07,88.0,95500.0,87.1,88.0,87.07,88.0,95500.0
2005-11-17 15:50:00,87.94,88.03,87.8,88.0,273700.0,87.94,88.03,87.8,88.0,273700.0
2005-11-18 09:30:00,88.85,88.88,88.29,88.43,63200.0,88.85,88.88,88.29,88.43,63200.0
2005-11-18 09:40:00,88.43,88.49,88.13,88.36,29200.0,88.43,88.49,88.13,88.36,29200.0
2005-11-18 09:50:00,88.34,88.36,88.18,88.32,31700.0,88.34,88.36,88.18,88.32,31700.0
2005-11-18 10:00:00,88.26,88.36,88.19,88.31,18200.0,88.26,88.36,88.19,88.31,18200.0
2005-11-18 10:10:00,88.31,88.43,88.25,88.34,43500.0,88.31,88.43,88.25,88.34,43500.0
2005-11-18 10:20:00,88.35,88.5,88.31,88.32,28900.0,88.35,88.5,88.31,88.32,28900.0
2005-11-18 10:30:00,88.34,88.68,88.25,88.66,40100.0,88.34,88.68,88.25,88.66,40100.0
2005-11-18 10:40:00,88.66,88.82,88.66,88.7,86500.0,88.66,88.82,88.66,88.7,86500.0
2005-11-18 10:50:00,88.7,88.74,88.3,88.42,27000.0,88.7,88.74,88.3,88.42,27000.0
2005-11-18 11:00:00,88.42,88.55,88.27,88.27,22100.0,88.42,88.55,88.27,88.27,22100.0
2005-11-18 11:10:00,88.29,88.36,88.01,88.04,29300.0,88.29,88.36,88.01,88.04,29300.0
2005-11-18 11:20:00,88.03,88.12,87.81,87.85,31100.0,88.03,88.12,87.81,87.85,31100.0
2005-11-18 11:30:00,87.87,87.87,87.42,87.48,28200.0,87.87,87.87,87.42,87.48,28200.0
2005-11-18 11:40:00,87.48,87.72,87.38,87.55,24100.0,87.48,87.72,87.38,87.55,24100.0
2005-11-18 11:50:00,87.55,87.62,87.46,87.48,22800.0,87.55,87.62,87.46,87.48,22800.0
2005-11-18 12:00:00,87.46,87.57,87.35,87.38,17000.0,87.46,87.57,87.35,87.38,17000.0
2005-11-18 12:10:00,87.38,87.68,87.35,87.64,10900.0,87.38,87.68,87.35,87.64,10900.0
2005-11-18 12:20:00,87.69,87.69,87.51,87.56,7800.0,87.69,87.69,87.51,87.56,7800.0
2005-11-18 12:30:00,87.57,87.57,87.47,87.57,16000.0,87.57,87.57,87.47,87.57,16000.0
2005-11-18 12:40:00,87.55,87.61,87.51,87.59,5000.0,87.55,87.61,87.51,87.59,5000.0
2005-11-18 12:50:00,87.6,87.65,87.5,87.54,3800.0,87.6,87.65,87.5,87.54,3800.0
2005-11-18 13:00:00,87.54,87.67,87.54,87.67,6900.0,87.54,87.67,87.54,87.67,6900.0
2005-11-18 13:10:00,87.67,87.67,87.59,87.67,5200.0,87.67,87.67,87.59,87.67,5200.0
2005-11-18 13:20:00,87.67,87.68,87.5,87.58,10300.0,87.67,87.68,87.5,87.58,10300.0
2005-11-18 13:30:00,87.61,87.8,87.59,87.77,6200.0,87.61,87.8,87.59,87.77,6200.0
2005-11-18 13:40:00,87.77,87.83,87.69,87.73,11700.0,87.77,87.83,87.69,87.73,11700.0
2005-11-18 13:50:00,87.73,87.87,87.69,87.85,10500.0,87.73,87.87,87.69,87.85,10500.0
2005-11-18 14:00:00,87.85,87.96,87.74,87.96,11500.0,87.85,87.96,87.74,87.96,11500.0
2005-11-18 14:10:00,87.97,88.0,87.9,87.93,8700.0,87.97,88.0,87.9,87.93,8700.0
2005-11-18 14:20:00,87.96,88.04,87.83,87.86,24200.0,87.96,88.04,87.83,87.86,24200.0
2005-11-18 14:30:00,87.85,87.91,87.84,87.85,9200.0,87.85,87.91,87.84,87.85,9200.0
2005-11-18 14:40:00,87.87,87.95,87.77,87.79,10200.0,87.87,87.95,87.77,87.79,10200.0
2005-11-18 14:50:00,87.76,87.91,87.76,87.81,5500.0,87.76,87.91,87.76,87.81,5500.0
2005-11-18 15:00:00,87.85,87.85,87.74,87.78,8900.0,87.85,87.85,87.74,87.78,8900.0
2005-11-18 15:10:00,87.78,87.94,87.77,87.89,17400.0,87.78,87.94,87.77,87.89,17400.0
2005-11-18 15:20:00,87.9,87.94,87.84,87.9,19600.0,87.9,87.94,87.84,87.9,19600.0
2005-11-18 15:30:00,87.91,87.94,87.88,87.94,11700.0,87.91,87.94,87.88,87.94,11700.0
2005-11-18 15:40:00,87.94,88.22,87.94,88.15,31700.0,87.94,88.22,87.94,88.15,31700.0
2005-11-18 15:50:00,88.15,88.21,88.07,88.07,33600.0,88.15,88.21,88.07,88.07,33600.0
2005-11-21 09:30:00,87.9,88.09,87.7,87.83,19600.0,87.9,88.09,87.7,87.83,19600.0
2005-11-21 09:40:00,87.83,88.2,87.82,88.2,10400.0,87.83,88.2,87.82,88.2,10400.0
2005-11-21 09:50:00,88.12,88.16,87.96,88.03,35900.0,88.12,88.16,87.96,88.03,35900.0
2005-11-21 10:00:00,88.05,88.11,87.93,88.11,22300.0,88.05,88.11,87.93,88.11,22300.0
2005-11-21 10:10:00,88.11,88.19,88.08,88.14,21500.0,88.11,88.19,88.08,88.14,21500.0
2005-11-21 10:20:00,88.12,88.36,88.12,88.23,13200.0,88.12,88.36,88.12,88.23,13200.0
2005-11-21 10:30:00,88.22,88.56,88.17,88.56,15900.0,88.22,88.56,88.17,88.56,15900.0
2005-11-21 10:40:00,88.57,88.92,88.55,88.9,35700.0,88.57,88.92,88.55,88.9,35700.0
2005-11-21 10:50:00,88.86,89.05,88.86,89.02,23400.0,88.86,89.05,88.86,89.02,23400.0
2005-11-21 11:00:00,89.03,89.09,88.84,88.88,47400.0,89.03,89.09,88.84,88.88,47400.0
2005-11-21 11:10:00,88.88,88.9,88.83,88.85,52000.0,88.88,88.9,88.83,88.85,52000.0
2005-11-21 11:20:00,88.84,88.9,88.82,88.87,53900.0,88.84,88.9,88.82,88.87,53900.0
2005-11-21 11:30:00,88.87,88.87,88.78,88.81,31300.0,88.87,88.87,88.78,88.81,31300.0
2005-11-21 11:40:00,88.82,88.88,88.78,88.8,29200.0,88.82,88.88,88.78,88.8,29200.0
2005-11-21 11:50:00,88.8,88.88,88.77,88.85,19400.0,88.8,88.88,88.77,88.85,19400.0
2005-11-21 12:00:00,88.86,88.88,88.78,88.84,17100.0,88.86,88.88,88.78,88.84,17100.0
2005-11-21 12:10:00,88.85,88.89,88.83,88.87,23400.0,88.85,88.89,88.83,88.87,23400.0
2005-11-21 12:20:00,88.88,88.89,88.77,88.77,20900.0,88.88,88.89,88.77,88.77,20900.0
2005-11-21 12:30:00,88.84,88.88,88.8,88.85,27600.0,88.84,88.88,88.8,88.85,27600.0
2005-11-21 12:40:00,88.85,88.85,88.79,88.81,19200.0,88.85,88.85,88.79,88.81,19200.0
2005-11-21 12:50:00,88.79,88.85,88.77,88.84,15100.0,88.79,88.85,88.77,88.84,15100.0
2005-11-21 13:00:00,88.84,88.89,88.82,88.89,18700.0,88.84,88.89,88.82,88.89,18700.0
2005-11-21 13:10:00,88.9,88.96,88.88,88.88,16900.0,88.9,88.96,88.88,88.88,16900.0
2005-11-21 13:20:00,88.91,88.91,88.85,88.91,3000.0,88.91,88.91,88.85,88.91,3000.0
2005-11-21 13:30:00,88.91,88.91,88.84,88.85,12900.0,88.91,88.91,88.84,88.85,12900.0
2005-11-21 13:40:00,88.85,88.86,88.77,88.85,18500.0,88.85,88.86,88.77,88.85,18500.0
2005-11-21 13:50:00,88.85,88.88,88.84,88.88,5500.0,88.85,88.88,88.84,88.88,5500.0
2005-11-21 14:00:00,88.88,88.89,88.84,88.85,8500.0,88.88,88.89,88.84,88.85,8500.0
2005-11-21 14:10:00,88.86,88.89,88.72,88.76,19300.0,88.86,88.89,88.72,88.76,19300.0
2005-11-21 14:20:00,88.76,88.84,88.74,88.8,17600.0,88.76,88.84,88.74,88.8,17600.0
2005-11-21 14:30:00,88.8,88.92,88.76,88.76,11200.0,88.8,88.92,88.76,88.76,11200.0
2005-11-21 14:40:00,88.77,88.83,88.76,88.82,9200.0,88.77,88.83,88.76,88.82,9200.0
2005-11-21 14:50:00,88.82,88.82,88.71,88.8,15800.0,88.82,88.82,88.71,88.8,15800.0
2005-11-21 15:00:00,88.78,88.84,88.76,88.84,14100.0,88.78,88.84,88.76,88.84,14100.0
2005-11-21 15:10:00,88.83,88.95,88.8,88.85,13600.0,88.83,88.95,88.8,88.85,13600.0
2005-11-21 15:20:00,88.86,89.0,88.86,89.0,13300.0,88.86,89.0,88.86,89.0,13300.0
2005-11-21 15:30:00,89.0,89.07,88.91,89.07,40800.0,89.0,89.07,88.91,89.07,40800.0
2005-11-21 15:40:00,89.07,89.24,89.04,89.24,39500.0,89.07,89.24,89.04,89.24,39500.0
2005-11-21 15:50:00,89.25,89.34,89.21,89.21,53100.0,89.25,89.34,89.21,89.21,53100.0
2005-11-22 09:30:00,88.44,88.5,88.08,88.21,101800.0,88.44,88.5,88.08,88.21,101800.0
2005-11-22 09:40:00,88.11,88.12,87.8,88.01,26900.0,88.11,88.12,87.8,88.01,26900.0
2005-11-22 09:50:00,88.01,88.33,87.98,88.09,39700.0,88.01,88.33,87.98,88.09,39700.0
2005-11-22 10:00:00,88.09,88.11,88.03,88.09,18500.0,88.09,88.11,88.03,88.09,18500.0
2005-11-22 10:10:00,88.08,88.1,88.0,88.04,19000.0,88.08,88.1,88.0,88.04,19000.0
2005-11-22 10:20:00,88.05,88.07,88.0,88.03,16700.0,88.05,88.07,88.0,88.03,16700.0
2005-11-22 10:30:00,88.03,88.15,88.03,88.13,51800.0,88.03,88.15,88.03,88.13,51800.0
2005-11-22 10:40:00,88.14,88.15,88.01,88.04,50800.0,88.14,88.15,88.01,88.04,50800.0
2005-11-22 10:50:00,88.08,88.09,88.0,88.0,11500.0,88.08,88.09,88.0,88.0,11500.0
2005-11-22 11:00:00,88.04,88.25,88.04,88.25,26700.0,88.04,88.25,88.04,88.25,26700.0
2005-11-22 11:10:00,88.23,88.29,88.11,88.11,7200.0,88.23,88.29,88.11,88.11,7200.0
2005-11-22 11:20:00,88.11,88.15,88.1,88.1,13200.0,88.11,88.15,88.1,88.1,13200.0
2005-11-22 11:30:00,88.1,88.15,88.1,88.14,12300.0,88.1,88.15,88.1,88.14,12300.0
2005-11-22 11:40:00,88.14,88.15,88.1,88.12,11200.0,88.14,88.15,88.1,88.12,11200.0
2005-11-22 11:50:00,88.12,88.18,88.09,88.14,9100.0,88.12,88.18,88.09,88.14,9100.0
2005-11-22 12:00:00,88.12,88.14,88.07,88.1,12000.0,88.12,88.14,88.07,88.1,12000.0
2005-11-22 12:10:00,88.08,88.17,88.07,88.15,13200.0,88.08,88.17,88.07,88.15,13200.0
2005-11-22 12:20:00,88.16,88.19,88.06,88.08,20200.0,88.16,88.19,88.06,88.08,20200.0
2005-11-22 12:30:00,88.07,88.09,88.02,88.09,14200.0,88.07,88.09,88.02,88.09,14200.0
2005-11-22 12:40:00,88.09,88.12,88.06,88.12,8200.0,88.09,88.12,88.06,88.12,8200.0
2005-11-22 12:50:00,88.11,88.14,88.08,88.14,5600.0,88.11,88.14,88.08,88.14,5600.0
2005-11-22 13:00:00,88.18,88.25,88.16,88.2,15600.0,88.18,88.25,88.16,88.2,15600.0
2005-11-22 13:10:00,88.16,88.17,88.09,88.11,12500.0,88.16,88.17,88.09,88.11,12500.0
2005-11-22 13:20:00,88.12,88.15,88.12,88.13,3000.0,88.12,88.15,88.12,88.13,3000.0
2005-11-22 13:30:00,88.13,88.3,88.1,88.12,60600.0,88.13,88.3,88.1,88.12,60600.0
2005-11-22 13:40:00,88.12,88.13,88.1,88.13,2100.0,88.12,88.13,88.1,88.13,2100.0
2005-11-22 13:50:00,88.11,88.11,88.06,88.09,7700.0,88.11,88.11,88.06,88.09,7700.0
2005-11-22 14:00:00,88.09,88.23,88.09,88.21,15400.0,88.09,88.23,88.09,88.21,15400.0
2005-11-22 14:10:00,88.21,88.21,88.06,88.14,20500.0,88.21,88.21,88.06,88.14,20500.0
2005-11-22 14:20:00,88.14,88.24,88.14,88.21,17100.0,88.14,88.24,88.14,88.21,17100.0
2005-11-22 14:30:00,88.21,88.26,88.19,88.26,24300.0,88.21,88.26,88.19,88.26,24300.0
2005-11-22 14:40:00,88.26,88.26,88.18,88.21,14000.0,88.26,88.26,88.18,88.21,14000.0
2005-11-22 14:50:00,88.2,88.38,88.16,88.38,22000.0,88.2,88.38,88.16,88.38,22000.0
2005-11-22 15:00:00,88.38,88.45,88.37,88.43,31100.0,88.38,88.45,88.37,88.43,31100.0
2005-11-22 15:10:00,88.45,88.51,88.42,88.48,20100.0,88.45,88.51,88.42,88.48,20100.0
2005-11-22 15:20:00,88.45,88.55,88.43,88.5,13800.0,88.45,88.55,88.43,88.5,13800.0
2005-11-22 15:30:00,88.52,88.55,88.41,88.44,27200.0,88.52,88.55,88.41,88.44,27200.0
2005-11-22 15:40:00,88.42,88.45,88.33,88.34,23300.0,88.42,88.45,88.33,88.34,23300.0
2005-11-22 15:50:00,88.35,88.58,88.35,88.48,56300.0,88.35,88.58,88.35,88.48,56300.0
2005-11-23 09:30:00,88.57,88.87,88.5,88.75,13300.0,88.57,88.87,88.5,88.75,13300.0
2005-11-23 09:40:00,88.9,88.9,88.63,88.71,33000.0,88.9,88.9,88.63,88.71,33000.0
2005-11-23 09:50:00,88.75,88.89,88.65,88.75,30600.0,88.75,88.89,88.65,88.75,30600.0
2005-11-23 10:00:00,88.74,89.14,88.68,89.01,16100.0,88.74,89.14,88.68,89.01,16100.0
2005-11-23 10:10:00,88.96,88.98,88.66,88.72,12600.0,88.96,88.98,88.66,88.72,12600.0
2005-11-23 10:20:00,88.68,88.88,88.57,88.88,8100.0,88.68,88.88,88.57,88.88,8100.0
2005-11-23 10:30:00,88.89,88.95,88.7,88.89,5800.0,88.89,88.95,88.7,88.89,5800.0
2005-11-23 10:40:00,88.87,88.91,88.7,88.72,10400.0,88.87,88.91,88.7,88.72,10400.0
2005-11-23 10:50:00,88.69,88.77,88.6,88.77,26900.0,88.69,88.77,88.6,88.77,26900.0
2005-11-23 11:00:00,88.78,88.93,88.74,88.76,6600.0,88.78,88.93,88.74,88.76,6600.0
2005-11-23 11:10:00,88.78,88.78,88.6,88.61,16800.0,88.78,88.78,88.6,88.61,16800.0
2005-11-23 11:20:00,88.61,88.83,88.5,88.71,28500.0,88.61,88.83,88.5,88.71,28500.0
2005-11-23 11:30:00,88.72,88.77,88.45,88.5,16100.0,88.72,88.77,88.45,88.5,16100.0
2005-11-23 11:40:00,88.49,88.55,88.4,88.4,24800.0,88.49,88.55,88.4,88.4,24800.0
2005-11-23 11:50:00,88.4,88.54,88.37,88.38,8800.0,88.4,88.54,88.37,88.38,8800.0
2005-11-23 12:00:00,88.38,88.49,88.25,88.47,12000.0,88.38,88.49,88.25,88.47,12000.0
2005-11-23 12:10:00,88.47,88.59,88.43,88.51,15400.0,88.47,88.59,88.43,88.51,15400.0
2005-11-23 12:20:00,88.53,88.6,88.47,88.52,32000.0,88.53,88.6,88.47,88.52,32000.0
2005-11-23 12:30:00,88.54,88.66,88.54,88.62,17700.0,88.54,88.66,88.54,88.62,17700.0
2005-11-23 12:40:00,88.61,88.61,88.42,88.5,14700.0,88.61,88.61,88.42,88.5,14700.0
2005-11-23 12:50:00,88.54,88.54,88.37,88.46,9000.0,88.54,88.54,88.37,88.46,9000.0
2005-11-23 13:00:00,88.37,88.47,88.36,88.46,10800.0,88.37,88.47,88.36,88.46,10800.0
2005-11-23 13:10:00,88.47,88.5,88.42,88.42,4300.0,88.47,88.5,88.42,88.42,4300.0
2005-11-23 13:20:00,88.41,88.67,88.41,88.67,9500.0,88.41,88.67,88.41,88.67,9500.0
2005-11-23 13:30:00,88.68,88.7,88.34,88.42,17700.0,88.68,88.7,88.34,88.42,17700.0
2005-11-23 13:40:00,88.42,88.5,88.4,88.45,15000.0,88.42,88.5,88.4,88.45,15000.0
2005-11-23 13:50:00,88.48,88.61,88.42,88.61,3600.0,88.48,88.61,88.42,88.61,3600.0
2005-11-23 14:00:00,88.6,88.67,88.57,88.62,5100.0,88.6,88.67,88.57,88.62,5100.0
2005-11-23 14:10:00,88.62,88.75,88.62,88.69,6700.0,88.62,88.75,88.62,88.69,6700.0
2005-11-23 14:20:00,88.69,88.83,88.68,88.79,14000.0,88.69,88.83,88.68,88.79,14000.0
2005-11-23 14:30:00,88.79,88.96,88.78,88.89,18700.0,88.79,88.96,88.78,88.89,18700.0
2005-11-23 14:40:00,88.89,89.0,88.87,88.87,19400.0,88.89,89.0,88.87,88.87,19400.0
2005-11-23 14:50:00,88.88,88.9,88.76,88.81,12200.0,88.88,88.9,88.76,88.81,12200.0
2005-11-23 15:00:00,88.82,88.85,88.54,88.56,34100.0,88.82,88.85,88.54,88.56,34100.0
2005-11-23 15:10:00,88.55,88.73,88.47,88.6,22400.0,88.55,88.73,88.47,88.6,22400.0
2005-11-23 15:20:00,88.6,88.66,88.52,88.58,25900.0,88.6,88.66,88.52,88.58,25900.0
2005-11-23 15:30:00,88.58,88.68,88.55,88.61,26500.0,88.58,88.68,88.55,88.61,26500.0
2005-11-23 15:40:00,88.65,88.67,88.47,88.5,27600.0,88.65,88.67,88.47,88.5,27600.0
2005-11-23 15:50:00,88.47,88.66,88.45,88.6,33600.0,88.47,88.66,88.45,88.6,33600.0
2005-11-25 09:30:00,88.86,89.12,88.71,88.71,7500.0,88.86,89.12,88.71,88.71,7500.0
2005-11-25 09:40:00,88.6,88.6,88.02,88.05,12600.0,88.6,88.6,88.02,88.05,12600.0
2005-11-25 09:50:00,88.06,88.44,88.06,88.42,5500.0,88.06,88.44,88.06,88.42,5500.0
2005-11-25 10:00:00,88.43,88.5,88.32,88.33,9100.0,88.43,88.5,88.32,88.33,9100.0
2005-11-25 10:10:00,88.27,88.27,88.08,88.19,3300.0,88.27,88.27,88.08,88.19,3300.0
2005-11-25 10:20:00,88.13,88.38,88.13,88.37,12500.0,88.13,88.38,88.13,88.37,12500.0
2005-11-25 10:30:00,88.41,88.64,88.4,88.57,6400.0,88.41,88.64,88.4,88.57,6400.0
2005-11-25 10:40:00,88.66,88.68,88.57,88.57,4600.0,88.66,88.68,88.57,88.57,4600.0
2005-11-25 10:50:00,88.58,88.62,88.55,88.62,2600.0,88.58,88.62,88.55,88.62,2600.0
2005-11-25 11:00:00,88.62,88.73,88.62,88.73,7200.0,88.62,88.73,88.62,88.73,7200.0
2005-11-25 11:10:00,88.73,88.78,88.69,88.78,3400.0,88.73,88.78,88.69,88.78,3400.0
2005-11-25 11:20:00,88.83,88.89,88.76,88.85,7600.0,88.83,88.89,88.76,88.85,7600.0
2005-11-25 11:30:00,88.81,88.81,88.77,88.77,3300.0,88.81,88.81,88.77,88.77,3300.0
2005-11-25 11:40:00,88.77,88.77,88.7,88.7,1900.0,88.77,88.77,88.7,88.7,1900.0
2005-11-25 11:50:00,88.65,88.8,88.59,88.79,6900.0,88.65,88.8,88.59,88.79,6900.0
2005-11-25 12:00:00,88.78,88.9,88.77,88.86,9000.0,88.78,88.9,88.77,88.86,9000.0
2005-11-25 12:10:00,88.76,88.76,88.67,88.68,1200.0,88.76,88.76,88.67,88.68,1200.0
2005-11-25 12:20:00,88.68,88.91,88.68,88.9,5700.0,88.68,88.91,88.68,88.9,5700.0
2005-11-25 12:30:00,88.9,89.05,88.9,89.03,5100.0,88.9,89.05,88.9,89.03,5100.0
2005-11-25 12:40:00,89.03,89.15,88.96,88.96,9300.0,89.03,89.15,88.96,88.96,9300.0
2005-11-25 12:50:00,88.97,89.02,88.86,88.94,11300.0,88.97,89.02,88.86,88.94,11300.0
2005-11-25 13:00:00,88.94,88.94,88.94,88.94,5900.0,88.94,88.94,88.94,88.94,5900.0
2005-11-25 13:10:00,88.94,88.94,88.94,88.94,0.0,88.94,88.94,88.94,88.94,0.0
2005-11-25 13:20:00,88.94,88.94,88.94,88.94,0.0,88.94,88.94,88.94,88.94,0.0
2005-11-25 13:30:00,88.94,88.94,88.94,88.94,100.0,88.94,88.94,88.94,88.94,100.0
2005-11-25 13:40:00,88.94,88.94,88.94,88.94,0.0,88.94,88.94,88.94,88.94,0.0
2005-11-25 13:50:00,88.94,88.94,88.94,88.94,0.0,88.94,88.94,88.94,88.94,0.0
2005-11-25 14:00:00,88.94,88.94,88.94,88.94,0.0,88.94,88.94,88.94,88.94,0.0
2005-11-25 14:10:00,88.94,88.94,88.94,88.94,0.0,88.94,88.94,88.94,88.94,0.0
2005-11-25 14:20:00,88.94,88.94,88.94,88.94,0.0,88.94,88.94,88.94,88.94,0.0
2005-11-25 14:30:00,88.94,88.94,88.94,88.94,0.0,88.94,88.94,88.94,88.94,0.0
2005-11-25 14:40:00,88.94,88.94,88.94,88.94,0.0,88.94,88.94,88.94,88.94,0.0
2005-11-25 14:50:00,88.94,88.94,88.94,88.94,0.0,88.94,88.94,88.94,88.94,0.0
2005-11-25 15:00:00,88.94,88.94,88.94,88.94,0.0,88.94,88.94,88.94,88.94,0.0
2005-11-25 15:10:00,88.94,88.94,88.94,88.94,0.0,88.94,88.94,88.94,88.94,0.0
2005-11-25 15:20:00,88.94,88.94,88.94,88.94,0.0,88.94,88.94,88.94,88.94,0.0
2005-11-25 15:30:00,88.94,88.94,88.94,88.94,0.0,88.94,88.94,88.94,88.94,0.0
2005-11-25 15:40:00,88.94,88.94,88.94,88.94,0.0,88.94,88.94,88.94,88.94,0.0
2005-11-25 15:50:00,88.94,88.94,88.94,88.94,0.0,88.94,88.94,88.94,88.94,0.0
2005-11-28 09:30:00,88.94,89.04,88.79,88.79,16100.0,88.94,89.04,88.79,88.79,16100.0
2005-11-28 09:40:00,88.7,88.7,88.5,88.57,9400.0,88.7,88.7,88.5,88.57,9400.0
2005-11-28 09:50:00,88.57,88.7,88.47,88.5,11300.0,88.57,88.7,88.47,88.5,11300.0
2005-11-28 10:00:00,88.52,88.71,88.5,88.7,13900.0,88.52,88.71,88.5,88.7,13900.0
2005-11-28 10:10:00,88.7,88.7,88.4,88.46,15500.0,88.7,88.7,88.4,88.46,15500.0
2005-11-28 10:20:00,88.46,88.5,88.3,88.38,29400.0,88.46,88.5,88.3,88.38,29400.0
2005-11-28 10:30:00,88.38,88.6,88.37,88.47,25400.0,88.38,88.6,88.37,88.47,25400.0
2005-11-28 10:40:00,88.37,88.56,88.35,88.56,19800.0,88.37,88.56,88.35,88.56,19800.0
2005-11-28 10:50:00,88.54,88.61,88.52,88.6,16400.0,88.54,88.61,88.52,88.6,16400.0
2005-11-28 11:00:00,88.56,88.8,88.56,88.79,12400.0,88.56,88.8,88.56,88.79,12400.0
2005-11-28 11:10:00,88.8,88.92,88.71,88.91,7600.0,88.8,88.92,88.71,88.91,7600.0
2005-11-28 11:20:00,88.91,88.93,88.68,88.7,13700.0,88.91,88.93,88.68,88.7,13700.0
2005-11-28 11:30:00,88.7,88.73,88.45,88.48,14100.0,88.7,88.73,88.45,88.48,14100.0
2005-11-28 11:40:00,88.5,88.58,88.47,88.53,30200.0,88.5,88.58,88.47,88.53,30200.0
2005-11-28 11:50:00,88.5,88.56,88.45,88.5,33900.0,88.5,88.56,88.45,88.5,33900.0
2005-11-28 12:00:00,88.46,88.54,88.46,88.51,24000.0,88.46,88.54,88.46,88.51,24000.0
2005-11-28 12:10:00,88.51,88.54,88.46,88.5,35400.0,88.51,88.54,88.46,88.5,35400.0
2005-11-28 12:20:00,88.5,88.61,88.34,88.38,34800.0,88.5,88.61,88.34,88.38,34800.0
2005-11-28 12:30:00,88.38,88.43,88.37,88.42,13700.0,88.38,88.43,88.37,88.42,13700.0
2005-11-28 12:40:00,88.41,88.41,88.34,88.34,27200.0,88.41,88.41,88.34,88.34,27200.0
2005-11-28 12:50:00,88.34,88.55,88.34,88.5,30900.0,88.34,88.55,88.34,88.5,30900.0
2005-11-28 13:00:00,88.5,88.56,88.46,88.5,34600.0,88.5,88.56,88.46,88.5,34600.0
2005-11-28 13:10:00,88.49,88.52,88.45,88.49,37900.0,88.49,88.52,88.45,88.49,37900.0
2005-11-28 13:20:00,88.49,88.56,88.49,88.52,8800.0,88.49,88.56,88.49,88.52,8800.0
2005-11-28 13:30:00,88.52,88.53,88.5,88.5,15700.0,88.52,88.53,88.5,88.5,15700.0
2005-11-28 13:40:00,88.5,88.56,88.47,88.47,20800.0,88.5,88.56,88.47,88.47,20800.0
2005-11-28 13:50:00,88.47,88.5,88.32,88.33,23700.0,88.47,88.5,88.32,88.33,23700.0
2005-11-28 14:00:00,88.35,88.45,88.25,88.29,14600.0,88.35,88.45,88.25,88.29,14600.0
2005-11-28 14:10:00,88.28,88.34,88.22,88.22,36600.0,88.28,88.34,88.22,88.22,36600.0
2005-11-28 14:20:00,88.16,88.22,87.93,87.94,32900.0,88.16,88.22,87.93,87.94,32900.0
2005-11-28 14:30:00,87.92,88.03,87.92,87.98,12600.0,87.92,88.03,87.92,87.98,12600.0
2005-11-28 14:40:00,88.02,88.15,87.96,88.0,13700.0,88.02,88.15,87.96,88.0,13700.0
2005-11-28 14:50:00,88.0,88.12,88.0,88.09,13800.0,88.0,88.12,88.0,88.09,13800.0
2005-11-28 15:00:00,88.04,88.21,88.0,88.08,22000.0,88.04,88.21,88.0,88.08,22000.0
2005-11-28 15:10:00,88.12,88.12,87.95,87.96,18900.0,88.12,88.12,87.95,87.96,18900.0
2005-11-28 15:20:00,87.95,88.03,87.89,87.98,35500.0,87.95,88.03,87.89,87.98,35500.0
2005-11-28 15:30:00,87.97,88.08,87.89,87.89,33600.0,87.97,88.08,87.89,87.89,33600.0
2005-11-28 15:40:00,87.88,88.03,87.87,88.01,32100.0,87.88,88.03,87.87,88.01,32100.0
2005-11-28 15:50:00,88.01,88.01,87.89,87.99,35200.0,88.01,88.01,87.89,87.99,35200.0
2005-11-29 09:30:00,88.25,88.25,88.0,88.1,13400.0,88.25,88.25,88.0,88.1,13400.0
2005-11-29 09:40:00,88.14,88.14,87.85,87.91,13400.0,88.14,88.14,87.85,87.91,13400.0
2005-11-29 09:50:00,87.97,88.04,87.93,88.04,14100.0,87.97,88.04,87.93,88.04,14100.0
2005-11-29 10:00:00,88.02,88.47,88.02,88.28,76800.0,88.02,88.47,88.02,88.28,76800.0
2005-11-29 10:10:00,88.28,88.43,88.28,88.43,27800.0,88.28,88.43,88.28,88.43,27800.0
2005-11-29 10:20:00,88.39,88.41,88.33,88.38,20300.0,88.39,88.41,88.33,88.38,20300.0
2005-11-29 10:30:00,88.36,88.53,88.36,88.48,22200.0,88.36,88.53,88.36,88.48,22200.0
2005-11-29 10:40:00,88.48,88.48,88.3,88.32,24200.0,88.48,88.48,88.3,88.32,24200.0
2005-11-29 10:50:00,88.3,88.37,88.19,88.19,20700.0,88.3,88.37,88.19,88.19,20700.0
2005-11-29 11:00:00,88.22,88.31,88.05,88.05,41500.0,88.22,88.31,88.05,88.05,41500.0
2005-11-29 11:10:00,88.02,88.11,87.9,88.11,17300.0,88.02,88.11,87.9,88.11,17300.0
2005-11-29 11:20:00,88.1,88.12,87.96,88.0,23000.0,88.1,88.12,87.96,88.0,23000.0
2005-11-29 11:30:00,87.99,88.02,87.96,87.98,18600.0,87.99,88.02,87.96,87.98,18600.0
2005-11-29 11:40:00,87.97,88.09,87.95,88.07,17800.0,87.97,88.09,87.95,88.07,17800.0
2005-11-29 11:50:00,88.07,88.09,88.05,88.07,22800.0,88.07,88.09,88.05,88.07,22800.0
2005-11-29 12:00:00,88.07,88.07,87.98,88.0,16100.0,88.07,88.07,87.98,88.0,16100.0
2005-11-29 12:10:00,87.99,88.01,87.95,87.96,22600.0,87.99,88.01,87.95,87.96,22600.0
2005-11-29 12:20:00,87.96,88.1,87.93,88.05,33900.0,87.96,88.1,87.93,88.05,33900.0
2005-11-29 12:30:00,88.05,88.1,87.98,88.03,18100.0,88.05,88.1,87.98,88.03,18100.0
2005-11-29 12:40:00,88.04,88.15,88.01,88.05,30100.0,88.04,88.15,88.01,88.05,30100.0
2005-11-29 12:50:00,88.05,88.14,88.04,88.14,29000.0,88.05,88.14,88.04,88.14,29000.0
2005-11-29 13:00:00,88.18,88.21,88.07,88.1,19200.0,88.18,88.21,88.07,88.1,19200.0
2005-11-29 13:10:00,88.1,88.1,88.01,88.05,21800.0,88.1,88.1,88.01,88.05,21800.0
2005-11-29 13:20:00,88.05,88.05,88.0,88.03,17400.0,88.05,88.05,88.0,88.03,17400.0
2005-11-29 13:30:00,88.03,88.06,87.92,87.99,39300.0,88.03,88.06,87.92,87.99,39300.0
2005-11-29 13:40:00,87.98,88.01,87.93,87.98,11300.0,87.98,88.01,87.93,87.98,11300.0
2005-11-29 13:50:00,87.99,88.06,87.91,88.0,55800.0,87.99,88.06,87.91,88.0,55800.0
2005-11-29 14:00:00,88.03,88.2,87.99,88.19,19200.0,88.03,88.2,87.99,88.19,19200.0
2005-11-29 14:10:00,88.19,88.19,88.12,88.14,6400.0,88.19,88.19,88.12,88.14,6400.0
2005-11-29 14:20:00,88.14,88.15,88.08,88.09,25200.0,88.14,88.15,88.08,88.09,25200.0
2005-11-29 14:30:00,88.09,88.12,88.05,88.07,37700.0,88.09,88.12,88.05,88.07,37700.0
2005-11-29 14:40:00,88.06,88.27,88.06,88.27,23000.0,88.06,88.27,88.06,88.27,23000.0
2005-11-29 14:50:00,88.26,88.27,88.13,88.15,11100.0,88.26,88.27,88.13,88.15,11100.0
2005-11-29 15:00:00,88.15,88.15,87.99,88.08,14400.0,88.15,88.15,87.99,88.08,14400.0
2005-11-29 15:10:00,88.08,88.14,88.04,88.14,8200.0,88.08,88.14,88.04,88.14,8200.0
2005-11-29 15:20:00,88.15,88.15,88.05,88.07,16100.0,88.15,88.15,88.05,88.07,16100.0
2005-11-29 15:30:00,88.07,88.07,88.0,88.05,34100.0,88.07,88.07,88.0,88.05,34100.0
2005-11-29 15:40:00,88.05,88.07,87.97,88.01,40100.0,88.05,88.07,87.97,88.01,40100.0
2005-11-29 15:50:00,88.01,88.04,87.97,88.01,30800.0,88.01,88.04,87.97,88.01,30800.0
2005-11-30 09:30:00,88.25,88.46,88.17,88.38,45300.0,88.25,88.46,88.17,88.38,45300.0
2005-11-30 09:40:00,88.33,88.35,88.12,88.15,31700.0,88.33,88.35,88.12,88.15,31700.0
2005-11-30 09:50:00,88.15,88.23,88.15,88.15,23100.0,88.15,88.23,88.15,88.15,23100.0
2005-11-30 10:00:00,88.15,88.25,88.12,88.13,41600.0,88.15,88.25,88.12,88.13,41600.0
2005-11-30 10:10:00,88.13,88.25,88.1,88.25,16300.0,88.13,88.25,88.1,88.25,16300.0
2005-11-30 10:20:00,88.25,88.82,88.25,88.77,27600.0,88.25,88.82,88.25,88.77,27600.0
2005-11-30 10:30:00,88.7,88.7,88.6,88.62,14700.0,88.7,88.7,88.6,88.62,14700.0
2005-11-30 10:40:00,88.62,88.65,88.59,88.59,8700.0,88.62,88.65,88.59,88.59,8700.0
2005-11-30 10:50:00,88.59,88.64,88.56,88.61,19500.0,88.59,88.64,88.56,88.61,19500.0
2005-11-30 11:00:00,88.61,88.76,88.57,88.74,32200.0,88.61,88.76,88.57,88.74,32200.0
2005-11-30 11:10:00,88.77,88.84,88.77,88.84,1800.0,88.77,88.84,88.77,88.84,1800.0
2005-11-30 11:20:00,88.82,88.85,88.79,88.85,11200.0,88.82,88.85,88.79,88.85,11200.0
2005-11-30 11:30:00,88.84,88.85,88.51,88.56,17000.0,88.84,88.85,88.51,88.56,17000.0
2005-11-30 11:40:00,88.6,88.63,88.45,88.5,4900.0,88.6,88.63,88.45,88.5,4900.0
2005-11-30 11:50:00,88.5,88.58,88.31,88.37,30700.0,88.5,88.58,88.31,88.37,30700.0
2005-11-30 12:00:00,88.42,88.44,88.35,88.44,21300.0,88.42,88.44,88.35,88.44,21300.0
2005-11-30 12:10:00,88.43,88.43,88.16,88.2,11800.0,88.43,88.43,88.16,88.2,11800.0
2005-11-30 12:20:00,88.17,88.21,88.13,88.13,28500.0,88.17,88.21,88.13,88.13,28500.0
2005-11-30 12:30:00,88.09,88.15,88.07,88.15,10400.0,88.09,88.15,88.07,88.15,10400.0
2005-11-30 12:40:00,88.15,88.23,88.09,88.2,8500.0,88.15,88.23,88.09,88.2,8500.0
2005-11-30 12:50:00,88.22,88.27,88.19,88.27,4800.0,88.22,88.27,88.19,88.27,4800.0
2005-11-30 13:00:00,88.25,88.36,88.23,88.36,11900.0,88.25,88.36,88.23,88.36,11900.0
2005-11-30 13:10:00,88.33,88.4,88.3,88.4,29200.0,88.33,88.4,88.3,88.4,29200.0
2005-11-30 13:20:00,88.4,88.46,88.37,88.44,15100.0,88.4,88.46,88.37,88.44,15100.0
2005-11-30 13:30:00,88.42,88.52,88.38,88.5,9300.0,88.42,88.52,88.38,88.5,9300.0
2005-11-30 13:40:00,88.51,88.54,88.45,88.45,14200.0,88.51,88.54,88.45,88.45,14200.0
2005-11-30 13:50:00,88.51,88.52,88.36,88.41,12500.0,88.51,88.52,88.36,88.41,12500.0
2005-11-30 14:00:00,88.38,88.65,88.38,88.59,33600.0,88.38,88.65,88.38,88.59,33600.0
2005-11-30 14:10:00,88.59,88.63,88.42,88.51,23700.0,88.59,88.63,88.42,88.51,23700.0
2005-11-30 14:20:00,88.58,88.71,88.58,88.7,8400.0,88.58,88.71,88.58,88.7,8400.0
2005-11-30 14:30:00,88.7,88.7,88.53,88.6,18200.0,88.7,88.7,88.53,88.6,18200.0
2005-11-30 14:40:00,88.6,88.67,88.53,88.55,17600.0,88.6,88.67,88.53,88.55,17600.0
2005-11-30 14:50:00,88.58,88.69,88.49,88.69,25400.0,88.58,88.69,88.49,88.69,25400.0
2005-11-30 15:00:00,88.69,88.71,88.51,88.66,38000.0,88.69,88.71,88.51,88.66,38000.0
2005-11-30 15:10:00,88.67,88.82,88.53,88.72,56400.0,88.67,88.82,88.53,88.72,56400.0
2005-11-30 15:20:00,88.72,88.72,88.51,88.66,43400.0,88.72,88.72,88.51,88.66,43400.0
2005-11-30 15:30:00,88.67,88.71,88.56,88.71,35300.0,88.67,88.71,88.56,88.71,35300.0
2005-11-30 15:40:00,88.7,88.9,88.61,88.9,61800.0,88.7,88.9,88.61,88.9,61800.0
2005-11-30 15:50:00,88.9,89.13,88.6,89.07,252500.0,88.9,89.13,88.6,89.07,252500.0
2005-12-01 09:30:00,89.06,89.06,88.36,88.65,51000.0,89.06,89.06,88.36,88.65,51000.0
2005-12-01 09:40:00,88.64,88.85,88.6,88.74,33100.0,88.64,88.85,88.6,88.74,33100.0
2005-12-01 09:50:00,88.65,88.9,88.61,88.66,17000.0,88.65,88.9,88.61,88.66,17000.0
2005-12-01 10:00:00,88.73,88.85,88.58,88.65,21800.0,88.73,88.85,88.58,88.65,21800.0
2005-12-01 10:10:00,88.62,88.62,88.45,88.54,19400.0,88.62,88.62,88.45,88.54,19400.0
2005-12-01 10:20:00,88.53,88.55,88.24,88.27,19400.0,88.53,88.55,88.24,88.27,19400.0
2005-12-01 10:30:00,88.27,88.31,88.25,88.3,22000.0,88.27,88.31,88.25,88.3,22000.0
2005-12-01 10:40:00,88.29,88.56,88.29,88.55,15500.0,88.29,88.56,88.29,88.55,15500.0
2005-12-01 10:50:00,88.55,88.64,88.5,88.6,23500.0,88.55,88.64,88.5,88.6,23500.0
2005-12-01 11:00:00,88.59,88.63,88.5,88.57,26000.0,88.59,88.63,88.5,88.57,26000.0
2005-12-01 11:10:00,88.57,88.63,88.48,88.6,15700.0,88.57,88.63,88.48,88.6,15700.0
2005-12-01 11:20:00,88.59,88.62,88.51,88.6,14900.0,88.59,88.62,88.51,88.6,14900.0
2005-12-01 11:30:00,88.58,88.71,88.57,88.68,15200.0,88.58,88.71,88.57,88.68,15200.0
2005-12-01 11:40:00,88.71,88.89,88.71,88.89,11300.0,88.71,88.89,88.71,88.89,11300.0
2005-12-01 11:50:00,88.89,89.01,88.89,88.96,12300.0,88.89,89.01,88.89,88.96,12300.0
2005-12-01 12:00:00,88.95,89.0,88.92,88.99,15400.0,88.95,89.0,88.92,88.99,15400.0
2005-12-01 12:10:00,89.02,89.11,89.0,89.11,7400.0,89.02,89.11,89.0,89.11,7400.0
2005-12-01 12:20:00,89.11,89.24,89.11,89.24,7300.0,89.11,89.24,89.11,89.24,7300.0
2005-12-01 12:30:00,89.24,89.4,89.24,89.39,38900.0,89.24,89.4,89.24,89.39,38900.0
2005-12-01 12:40:00,89.37,89.54,89.32,89.5,40700.0,89.37,89.54,89.32,89.5,40700.0
2005-12-01 12:50:00,89.55,89.65,89.54,89.58,27600.0,89.55,89.65,89.54,89.58,27600.0
2005-12-01 13:00:00,89.58,89.69,89.58,89.6,38200.0,89.58,89.69,89.58,89.6,38200.0
2005-12-01 13:10:00,89.61,89.64,89.56,89.57,17800.0,89.61,89.64,89.56,89.57,17800.0
2005-12-01 13:20:00,89.57,89.72,89.51,89.67,26600.0,89.57,89.72,89.51,89.67,26600.0
2005-12-01 13:30:00,89.68,89.74,89.62,89.69,23300.0,89.68,89.74,89.62,89.69,23300.0
2005-12-01 13:40:00,89.69,89.73,89.54,89.61,17400.0,89.69,89.73,89.54,89.61,17400.0
2005-12-01 13:50:00,89.61,89.83,89.61,89.7,27900.0,89.61,89.83,89.61,89.7,27900.0
2005-12-01 14:00:00,89.69,89.75,89.56,89.72,12300.0,89.69,89.75,89.56,89.72,12300.0
2005-12-01 14:10:00,89.72,89.79,89.65,89.73,13500.0,89.72,89.79,89.65,89.73,13500.0
2005-12-01 14:20:00,89.74,89.83,89.64,89.83,20500.0,89.74,89.83,89.64,89.83,20500.0
2005-12-01 14:30:00,89.77,89.82,89.66,89.66,28500.0,89.77,89.82,89.66,89.66,28500.0
2005-12-01 14:40:00,89.65,89.77,89.6,89.74,30100.0,89.65,89.77,89.6,89.74,30100.0
2005-12-01 14:50:00,89.74,89.79,89.71,89.76,14100.0,89.74,89.79,89.71,89.76,14100.0
2005-12-01 15:00:00,89.78,89.79,89.7,89.71,37000.0,89.78,89.79,89.7,89.71,37000.0
2005-12-01 15:10:00,89.71,89.71,89.45,89.53,41800.0,89.71,89.71,89.45,89.53,41800.0
2005-12-01 15:20:00,89.54,89.54,89.39,89.51,25600.0,89.54,89.54,89.39,89.51,25600.0
2005-12-01 15:30:00,89.51,89.58,89.36,89.43,24000.0,89.51,89.58,89.36,89.43,24000.0
2005-12-01 15:40:00,89.46,89.6,89.38,89.53,22900.0,89.46,89.6,89.38,89.53,22900.0
2005-12-01 15:50:00,89.53,89.69,89.45,89.46,28700.0,89.53,89.69,89.45,89.46,28700.0
2005-12-02 09:30:00,89.15,89.15,88.69,88.96,57700.0,89.15,89.15,88.69,88.96,57700.0
2005-12-02 09:40:00,88.94,89.0,88.64,88.66,70600.0,88.94,89.0,88.64,88.66,70600.0
2005-12-02 09:50:00,88.72,88.79,88.54,88.69,40900.0,88.72,88.79,88.54,88.69,40900.0
2005-12-02 10:00:00,88.66,88.75,88.51,88.65,54000.0,88.66,88.75,88.51,88.65,54000.0
2005-12-02 10:10:00,88.65,88.74,88.54,88.58,25700.0,88.65,88.74,88.54,88.58,25700.0
2005-12-02 10:20:00,88.58,88.79,88.52,88.6,32800.0,88.58,88.79,88.52,88.6,32800.0
2005-12-02 10:30:00,88.6,88.78,88.56,88.59,33000.0,88.6,88.78,88.56,88.59,33000.0
2005-12-02 10:40:00,88.59,88.86,88.59,88.71,20200.0,88.59,88.86,88.59,88.71,20200.0
2005-12-02 10:50:00,88.7,88.7,88.46,88.47,30500.0,88.7,88.7,88.46,88.47,30500.0
2005-12-02 11:00:00,88.5,88.51,88.37,88.37,30000.0,88.5,88.51,88.37,88.37,30000.0
2005-12-02 11:10:00,88.37,88.71,88.3,88.69,9200.0,88.37,88.71,88.3,88.69,9200.0
2005-12-02 11:20:00,88.72,88.86,88.72,88.8,11800.0,88.72,88.86,88.72,88.8,11800.0
2005-12-02 11:30:00,88.82,88.94,88.81,88.93,9800.0,88.82,88.94,88.81,88.93,9800.0
2005-12-02 11:40:00,88.93,89.06,88.89,88.99,11800.0,88.93,89.06,88.89,88.99,11800.0
2005-12-02 11:50:00,89.0,89.06,88.95,88.96,8500.0,89.0,89.06,88.95,88.96,8500.0
2005-12-02 12:00:00,88.97,89.04,88.87,89.0,12800.0,88.97,89.04,88.87,89.0,12800.0
2005-12-02 12:10:00,89.01,89.02,88.91,88.99,10300.0,89.01,89.02,88.91,88.99,10300.0
2005-12-02 12:20:00,88.99,89.04,88.9,88.96,13700.0,88.99,89.04,88.9,88.96,13700.0
2005-12-02 12:30:00,88.98,89.18,88.95,89.16,21800.0,88.98,89.18,88.95,89.16,21800.0
2005-12-02 12:40:00,89.16,89.17,88.97,89.01,17800.0,89.16,89.17,88.97,89.01,17800.0
2005-12-02 12:50:00,89.03,89.05,88.95,89.02,26100.0,89.03,89.05,88.95,89.02,26100.0
2005-12-02 13:00:00,89.02,89.02,88.82,88.92,14300.0,89.02,89.02,88.82,88.92,14300.0
2005-12-02 13:10:00,88.87,88.97,88.84,88.95,11700.0,88.87,88.97,88.84,88.95,11700.0
2005-12-02 13:20:00,88.93,89.02,88.93,89.02,7400.0,88.93,89.02,88.93,89.02,7400.0
2005-12-02 13:30:00,89.02,89.13,89.02,89.07,7600.0,89.02,89.13,89.02,89.07,7600.0
2005-12-02 13:40:00,89.06,89.06,89.02,89.04,4800.0,89.06,89.06,89.02,89.04,4800.0
2005-12-02 13:50:00,89.04,89.1,89.04,89.1,4000.0,89.04,89.1,89.04,89.1,4000.0
2005-12-02 14:00:00,89.09,89.16,89.06,89.06,5500.0,89.09,89.16,89.06,89.06,5500.0
2005-12-02 14:10:00,89.05,89.08,88.89,89.08,5400.0,89.05,89.08,88.89,89.08,5400.0
2005-12-02 14:20:00,89.07,89.1,88.99,89.1,5400.0,89.07,89.1,88.99,89.1,5400.0
2005-12-02 14:30:00,89.15,89.19,89.1,89.1,4400.0,89.15,89.19,89.1,89.1,4400.0
2005-12-02 14:40:00,89.1,89.1,88.97,88.98,6100.0,89.1,89.1,88.97,88.98,6100.0
2005-12-02 14:50:00,88.98,89.04,88.93,89.04,6900.0,88.98,89.04,88.93,89.04,6900.0
2005-12-02 15:00:00,89.03,89.03,88.79,88.86,14600.0,89.03,89.03,88.79,88.86,14600.0
2005-12-02 15:10:00,88.86,88.96,88.86,88.93,9900.0,88.86,88.96,88.86,88.93,9900.0
2005-12-02 15:20:00,88.94,89.1,88.93,89.02,9400.0,88.94,89.1,88.93,89.02,9400.0
2005-12-02 15:30:00,89.03,89.09,88.97,89.09,14500.0,89.03,89.09,88.97,89.09,14500.0
2005-12-02 15:40:00,89.09,89.15,88.98,89.08,21900.0,89.09,89.15,88.98,89.08,21900.0
2005-12-02 15:50:00,89.1,89.14,88.98,89.03,17000.0,89.1,89.14,88.98,89.03,17000.0
2005-12-05 09:30:00,88.6,88.6,88.15,88.16,21800.0,88.6,88.6,88.15,88.16,21800.0
2005-12-05 09:40:00,88.15,88.15,87.1,87.19,39900.0,88.15,88.15,87.1,87.19,39900.0
2005-12-05 09:50:00,87.22,87.6,87.22,87.49,41500.0,87.22,87.6,87.22,87.49,41500.0
2005-12-05 10:00:00,87.43,87.43,87.23,87.3,16800.0,87.43,87.43,87.23,87.3,16800.0
2005-12-05 10:10:00,87.29,87.31,86.73,86.8,30200.0,87.29,87.31,86.73,86.8,30200.0
2005-12-05 10:20:00,86.8,86.81,86.5,86.64,30000.0,86.8,86.81,86.5,86.64,30000.0
2005-12-05 10:30:00,86.64,86.85,86.63,86.85,15400.0,86.64,86.85,86.63,86.85,15400.0
2005-12-05 10:40:00,86.82,86.83,86.6,86.81,18800.0,86.82,86.83,86.6,86.81,18800.0
2005-12-05 10:50:00,86.83,87.08,86.75,87.05,28700.0,86.83,87.08,86.75,87.05,28700.0
2005-12-05 11:00:00,87.03,87.13,86.85,87.06,12800.0,87.03,87.13,86.85,87.06,12800.0
2005-12-05 11:10:00,87.0,87.0,86.84,86.86,15200.0,87.0,87.0,86.84,86.86,15200.0
2005-12-05 11:20:00,86.88,87.19,86.88,87.01,9500.0,86.88,87.19,86.88,87.01,9500.0
2005-12-05 11:30:00,87.0,87.3,87.0,87.28,10700.0,87.0,87.3,87.0,87.28,10700.0
2005-12-05 11:40:00,87.28,87.32,87.16,87.32,13200.0,87.28,87.32,87.16,87.32,13200.0
2005-12-05 11:50:00,87.32,87.36,87.24,87.33,11500.0,87.32,87.36,87.24,87.33,11500.0
2005-12-05 12:00:00,87.31,87.46,87.27,87.43,5700.0,87.31,87.46,87.27,87.43,5700.0
2005-12-05 12:10:00,87.43,87.47,87.4,87.47,2700.0,87.43,87.47,87.4,87.47,2700.0
2005-12-05 12:20:00,87.48,87.5,87.44,87.5,6500.0,87.48,87.5,87.44,87.5,6500.0
2005-12-05 12:30:00,87.51,87.78,87.51,87.71,9600.0,87.51,87.78,87.51,87.71,9600.0
2005-12-05 12:40:00,87.7,87.77,87.64,87.69,4900.0,87.7,87.77,87.64,87.69,4900.0
2005-12-05 12:50:00,87.66,87.66,87.33,87.34,9900.0,87.66,87.66,87.33,87.34,9900.0
2005-12-05 13:00:00,87.34,87.39,87.29,87.38,9600.0,87.34,87.39,87.29,87.38,9600.0
2005-12-05 13:10:00,87.37,87.39,87.33,87.38,4700.0,87.37,87.39,87.33,87.38,4700.0
2005-12-05 13:20:00,87.38,87.5,87.38,87.49,5900.0,87.38,87.5,87.38,87.49,5900.0
2005-12-05 13:30:00,87.48,87.49,87.18,87.18,12500.0,87.48,87.49,87.18,87.18,12500.0
2005-12-05 13:40:00,87.17,87.28,87.11,87.26,8600.0,87.17,87.28,87.11,87.26,8600.0
2005-12-05 13:50:00,87.26,87.3,87.15,87.2,5300.0,87.26,87.3,87.15,87.2,5300.0
2005-12-05 14:00:00,87.2,87.23,87.12,87.13,6200.0,87.2,87.23,87.12,87.13,6200.0
2005-12-05 14:10:00,87.16,87.17,86.94,86.99,13800.0,87.16,87.17,86.94,86.99,13800.0
2005-12-05 14:20:00,87.01,87.1,86.77,86.8,16000.0,87.01,87.1,86.77,86.8,16000.0
2005-12-05 14:30:00,86.8,87.04,86.7,87.04,17100.0,86.8,87.04,86.7,87.04,17100.0
2005-12-05 14:40:00,87.03,87.12,86.97,87.12,9700.0,87.03,87.12,86.97,87.12,9700.0
2005-12-05 14:50:00,87.11,87.36,87.1,87.36,27100.0,87.11,87.36,87.1,87.36,27100.0
2005-12-05 15:00:00,87.36,87.36,87.03,87.13,25300.0,87.36,87.36,87.03,87.13,25300.0
2005-12-05 15:10:00,87.12,87.13,86.92,86.97,19500.0,87.12,87.13,86.92,86.97,19500.0
2005-12-05 15:20:00,86.99,86.99,86.9,86.92,16200.0,86.99,86.99,86.9,86.92,16200.0
2005-12-05 15:30:00,86.93,86.99,86.84,86.9,48300.0,86.93,86.99,86.84,86.9,48300.0
2005-12-05 15:40:00,86.91,86.97,86.76,86.97,27500.0,86.91,86.97,86.76,86.97,27500.0
2005-12-05 15:50:00,86.97,86.98,86.74,86.94,57100.0,86.97,86.98,86.74,86.94,57100.0
2005-12-06 09:30:00,87.25,89.45,87.25,89.45,87200.0,87.25,89.45,87.25,89.45,87200.0
2005-12-06 09:40:00,89.42,89.95,89.1,89.76,131300.0,89.42,89.95,89.1,89.76,131300.0
2005-12-06 09:50:00,89.8,89.8,89.08,89.54,57600.0,89.8,89.8,89.08,89.54,57600.0
2005-12-06 10:00:00,89.54,89.83,88.82,89.02,87500.0,89.54,89.83,88.82,89.02,87500.0
2005-12-06 10:10:00,89.04,89.04,88.02,88.02,115400.0,89.04,89.04,88.02,88.02,115400.0
2005-12-06 10:20:00,88.05,88.83,88.01,88.8,47700.0,88.05,88.83,88.01,88.8,47700.0
2005-12-06 10:30:00,88.9,89.63,88.5,88.96,105300.0,88.9,89.63,88.5,88.96,105300.0
2005-12-06 10:40:00,88.96,89.19,88.93,89.15,29700.0,88.96,89.19,88.93,89.15,29700.0
2005-12-06 10:50:00,89.15,89.35,89.13,89.28,21800.0,89.15,89.35,89.13,89.28,21800.0
2005-12-06 11:00:00,89.26,89.66,89.26,89.43,46600.0,89.26,89.66,89.26,89.43,46600.0
2005-12-06 11:10:00,89.47,90.6,89.47,90.45,126100.0,89.47,90.6,89.47,90.45,126100.0
2005-12-06 11:20:00,90.46,91.53,90.4,91.2,147400.0,90.46,91.53,90.4,91.2,147400.0
2005-12-06 11:30:00,91.17,92.16,90.45,91.8,117300.0,91.17,92.16,90.45,91.8,117300.0
2005-12-06 11:40:00,91.9,92.0,91.01,91.13,139200.0,91.9,92.0,91.01,91.13,139200.0
2005-12-06 11:50:00,91.13,91.51,91.09,91.39,33500.0,91.13,91.51,91.09,91.39,33500.0
2005-12-06 12:00:00,91.35,91.35,90.88,91.01,37300.0,91.35,91.35,90.88,91.01,37300.0
2005-12-06 12:10:00,91.08,91.15,90.8,91.0,37600.0,91.08,91.15,90.8,91.0,37600.0
2005-12-06 12:20:00,91.0,91.14,90.8,90.81,33900.0,91.0,91.14,90.8,90.81,33900.0
2005-12-06 12:30:00,90.85,90.85,90.5,90.77,19000.0,90.85,90.85,90.5,90.77,19000.0
2005-12-06 12:40:00,90.79,90.91,90.75,90.91,12900.0,90.79,90.91,90.75,90.91,12900.0
2005-12-06 12:50:00,90.87,91.14,90.87,91.14,22100.0,90.87,91.14,90.87,91.14,22100.0
2005-12-06 13:00:00,91.14,91.31,91.01,91.31,32900.0,91.14,91.31,91.01,91.31,32900.0
2005-12-06 13:10:00,91.3,91.39,91.21,91.39,22100.0,91.3,91.39,91.21,91.39,22100.0
2005-12-06 13:20:00,91.36,91.5,91.31,91.44,28900.0,91.36,91.5,91.31,91.44,28900.0
2005-12-06 13:30:00,91.44,92.14,91.43,91.9,45800.0,91.44,92.14,91.43,91.9,45800.0
2005-12-06 13:40:00,91.9,92.14,91.77,92.02,58700.0,91.9,92.14,91.77,92.02,58700.0
2005-12-06 13:50:00,91.85,92.1,91.73,91.81,65600.0,91.85,92.1,91.73,91.81,65600.0
2005-12-06 14:00:00,91.82,92.47,91.82,92.41,65200.0,91.82,92.47,91.82,92.41,65200.0
2005-12-06 14:10:00,92.33,92.69,92.22,92.31,92600.0,92.33,92.69,92.22,92.31,92600.0
2005-12-06 14:20:00,92.32,92.44,91.81,92.09,77000.0,92.32,92.44,91.81,92.09,77000.0
2005-12-06 14:30:00,92.13,92.55,92.13,92.4,106700.0,92.13,92.55,92.13,92.4,106700.0
2005-12-06 14:40:00,92.4,92.6,92.29,92.53,107800.0,92.4,92.6,92.29,92.53,107800.0
2005-12-06 14:50:00,92.54,93.01,92.54,92.83,94300.0,92.54,93.01,92.54,92.83,94300.0
2005-12-06 15:00:00,92.84,93.15,92.57,93.06,134600.0,92.84,93.15,92.57,93.06,134600.0
2005-12-06 15:10:00,93.09,93.28,92.62,92.95,179400.0,93.09,93.28,92.62,92.95,179400.0
2005-12-06 15:20:00,92.96,93.23,92.7,92.7,145400.0,92.96,93.23,92.7,92.7,145400.0
2005-12-06 15:30:00,92.74,93.15,92.72,93.01,93700.0,92.74,93.15,92.72,93.01,93700.0
2005-12-06 15:40:00,93.03,93.28,92.75,92.84,118900.0,93.03,93.28,92.75,92.84,118900.0
2005-12-06 15:50:00,92.84,92.88,92.54,92.84,190400.0,92.84,92.88,92.54,92.84,190400.0
2005-12-07 09:30:00,92.7,92.7,92.1,92.27,39200.0,92.7,92.7,92.1,92.27,39200.0
2005-12-07 09:40:00,92.26,92.58,92.12,92.32,64900.0,92.26,92.58,92.12,92.32,64900.0
2005-12-07 09:50:00,92.31,93.25,92.16,92.92,59300.0,92.31,93.25,92.16,92.92,59300.0
2005-12-07 10:00:00,92.93,93.14,92.75,93.0,169300.0,92.93,93.14,92.75,93.0,169300.0
2005-12-07 10:10:00,93.05,93.68,92.96,93.65,109600.0,93.05,93.68,92.96,93.65,109600.0
2005-12-07 10:20:00,93.68,94.1,93.29,94.1,89500.0,93.68,94.1,93.29,94.1,89500.0
2005-12-07 10:30:00,94.09,94.19,93.7,93.88,110900.0,94.09,94.19,93.7,93.88,110900.0
2005-12-07 10:40:00,93.86,93.86,93.51,93.56,37400.0,93.86,93.86,93.51,93.56,37400.0
2005-12-07 10:50:00,93.56,93.56,93.3,93.37,62900.0,93.56,93.56,93.3,93.37,62900.0
2005-12-07 11:00:00,93.37,93.45,93.12,93.43,58000.0,93.37,93.45,93.12,93.43,58000.0
2005-12-07 11:10:00,93.43,93.7,93.4,93.65,40400.0,93.43,93.7,93.4,93.65,40400.0
2005-12-07 11:20:00,93.72,93.94,93.51,93.64,63200.0,93.72,93.94,93.51,93.64,63200.0
2005-12-07 11:30:00,93.68,93.77,93.51,93.77,48400.0,93.68,93.77,93.51,93.77,48400.0
2005-12-07 11:40:00,93.76,93.85,93.67,93.78,25200.0,93.76,93.85,93.67,93.78,25200.0
2005-12-07 11:50:00,93.75,93.86,93.72,93.77,26800.0,93.75,93.86,93.72,93.77,26800.0
2005-12-07 12:00:00,93.78,93.85,93.55,93.63,31700.0,93.78,93.85,93.55,93.63,31700.0
2005-12-07 12:10:00,93.63,93.75,93.24,93.3,15100.0,93.63,93.75,93.24,93.3,15100.0
2005-12-07 12:20:00,93.3,93.41,93.25,93.36,15800.0,93.3,93.41,93.25,93.36,15800.0
2005-12-07 12:30:00,93.39,93.47,93.32,93.4,23900.0,93.39,93.47,93.32,93.4,23900.0
2005-12-07 12:40:00,93.4,93.56,93.39,93.54,25300.0,93.4,93.56,93.39,93.54,25300.0
2005-12-07 12:50:00,93.48,93.76,93.48,93.76,28000.0,93.48,93.76,93.48,93.76,28000.0
2005-12-07 13:00:00,93.75,93.83,93.53,93.63,41700.0,93.75,93.83,93.53,93.63,41700.0
2005-12-07 13:10:00,93.64,93.83,93.62,93.66,16900.0,93.64,93.83,93.62,93.66,16900.0
2005-12-07 13:20:00,93.66,93.69,93.61,93.65,18400.0,93.66,93.69,93.61,93.65,18400.0
2005-12-07 13:30:00,93.65,93.76,93.59,93.68,34600.0,93.65,93.76,93.59,93.68,34600.0
2005-12-07 13:40:00,93.69,93.74,93.56,93.7,36700.0,93.69,93.74,93.56,93.7,36700.0
2005-12-07 13:50:00,93.67,93.67,93.31,93.38,34300.0,93.67,93.67,93.31,93.38,34300.0
2005-12-07 14:00:00,93.37,93.37,93.12,93.14,56800.0,93.37,93.37,93.12,93.14,56800.0
2005-12-07 14:10:00,93.14,93.2,93.01,93.06,38800.0,93.14,93.2,93.01,93.06,38800.0
2005-12-07 14:20:00,93.05,93.3,93.05,93.17,12000.0,93.05,93.3,93.05,93.17,12000.0
2005-12-07 14:30:00,93.14,93.2,93.07,93.16,26000.0,93.14,93.2,93.07,93.16,26000.0
2005-12-07 14:40:00,93.2,93.61,93.2,93.52,13400.0,93.2,93.61,93.2,93.52,13400.0
2005-12-07 14:50:00,93.53,93.65,93.45,93.55,13300.0,93.53,93.65,93.45,93.55,13300.0
2005-12-07 15:00:00,93.5,93.76,93.43,93.74,35900.0,93.5,93.76,93.43,93.74,35900.0
2005-12-07 15:10:00,93.74,93.74,93.53,93.63,36800.0,93.74,93.74,93.53,93.63,36800.0
2005-12-07 15:20:00,93.63,93.69,93.5,93.67,39700.0,93.63,93.69,93.5,93.67,39700.0
2005-12-07 15:30:00,93.67,93.71,93.55,93.7,32200.0,93.67,93.71,93.55,93.7,32200.0
2005-12-07 15:40:00,93.7,93.98,93.64,93.95,60700.0,93.7,93.98,93.64,93.95,60700.0
2005-12-07 15:50:00,93.95,94.25,93.89,94.2,140800.0,93.95,94.25,93.89,94.2,140800.0
2005-12-08 09:30:00,94.26,95.3,94.25,94.87,72400.0,94.26,95.3,94.25,94.87,72400.0
2005-12-08 09:40:00,94.86,94.86,94.17,94.48,37700.0,94.86,94.86,94.17,94.48,37700.0
2005-12-08 09:50:00,94.54,94.56,94.1,94.33,23500.0,94.54,94.56,94.1,94.33,23500.0
2005-12-08 10:00:00,94.37,94.37,93.9,94.05,27100.0,94.37,94.37,93.9,94.05,27100.0
2005-12-08 10:10:00,94.06,94.35,94.06,94.3,24400.0,94.06,94.35,94.06,94.3,24400.0
2005-12-08 10:20:00,94.36,94.83,94.31,94.77,42200.0,94.36,94.83,94.31,94.77,42200.0
2005-12-08 10:30:00,94.76,94.87,94.5,94.69,55900.0,94.76,94.87,94.5,94.69,55900.0
2005-12-08 10:40:00,94.75,94.96,94.73,94.84,32000.0,94.75,94.96,94.73,94.84,32000.0
2005-12-08 10:50:00,94.85,95.24,94.78,95.23,36500.0,94.85,95.24,94.78,95.23,36500.0
2005-12-08 11:00:00,95.21,95.31,94.93,95.24,65200.0,95.21,95.31,94.93,95.24,65200.0
2005-12-08 11:10:00,95.25,95.49,95.25,95.28,53100.0,95.25,95.49,95.25,95.28,53100.0
2005-12-08 11:20:00,95.3,95.31,95.17,95.19,23700.0,95.3,95.31,95.17,95.19,23700.0
2005-12-08 11:30:00,95.2,95.24,95.16,95.2,33600.0,95.2,95.24,95.16,95.2,33600.0
2005-12-08 11:40:00,95.2,95.25,95.13,95.15,37100.0,95.2,95.25,95.13,95.15,37100.0
2005-12-08 11:50:00,95.16,95.26,95.15,95.2,69100.0,95.16,95.26,95.15,95.2,69100.0
2005-12-08 12:00:00,95.15,95.16,94.96,94.97,93900.0,95.15,95.16,94.96,94.97,93900.0
2005-12-08 12:10:00,94.98,95.05,94.97,95.05,15000.0,94.98,95.05,94.97,95.05,15000.0
2005-12-08 12:20:00,95.04,95.04,94.92,94.93,26400.0,95.04,95.04,94.92,94.93,26400.0
2005-12-08 12:30:00,94.93,94.95,94.78,94.95,39900.0,94.93,94.95,94.78,94.95,39900.0
2005-12-08 12:40:00,94.94,94.94,94.7,94.85,36800.0,94.94,94.94,94.7,94.85,36800.0
2005-12-08 12:50:00,94.83,94.85,94.64,94.76,24200.0,94.83,94.85,94.64,94.76,24200.0
2005-12-08 13:00:00,94.77,94.77,94.35,94.35,45900.0,94.77,94.77,94.35,94.35,45900.0
2005-12-08 13:10:00,94.36,94.64,94.33,94.62,39300.0,94.36,94.64,94.33,94.62,39300.0
2005-12-08 13:20:00,94.64,94.97,94.56,94.59,38300.0,94.64,94.97,94.56,94.59,38300.0
2005-12-08 13:30:00,94.59,94.61,94.5,94.6,27100.0,94.59,94.61,94.5,94.6,27100.0
2005-12-08 13:40:00,94.6,94.61,94.5,94.55,31400.0,94.6,94.61,94.5,94.55,31400.0
2005-12-08 13:50:00,94.52,94.69,94.51,94.56,90100.0,94.52,94.69,94.51,94.56,90100.0
2005-12-08 14:00:00,94.6,94.6,94.46,94.51,21300.0,94.6,94.6,94.46,94.51,21300.0
2005-12-08 14:10:00,94.5,94.55,94.44,94.45,53100.0,94.5,94.55,94.44,94.45,53100.0
2005-12-08 14:20:00,94.44,94.54,94.35,94.39,26000.0,94.44,94.54,94.35,94.39,26000.0
2005-12-08 14:30:00,94.39,94.39,93.99,94.11,57900.0,94.39,94.39,93.99,94.11,57900.0
2005-12-08 14:40:00,94.1,94.11,93.97,94.01,30200.0,94.1,94.11,93.97,94.01,30200.0
2005-12-08 14:50:00,94.0,94.05,93.94,94.04,24000.0,94.0,94.05,93.94,94.04,24000.0
2005-12-08 15:00:00,94.05,94.1,93.95,93.95,43200.0,94.05,94.1,93.95,93.95,43200.0
2005-12-08 15:10:00,93.94,94.05,93.83,93.97,33600.0,93.94,94.05,93.83,93.97,33600.0
2005-12-08 15:20:00,93.95,93.95,93.68,93.8,48000.0,93.95,93.95,93.68,93.8,48000.0
2005-12-08 15:30:00,93.79,93.92,93.71,93.74,37700.0,93.79,93.92,93.71,93.74,37700.0
2005-12-08 15:40:00,93.76,93.99,93.75,93.86,45200.0,93.76,93.99,93.75,93.86,45200.0
2005-12-08 15:50:00,93.86,94.16,93.86,94.02,65500.0,93.86,94.16,93.86,94.02,65500.0
2005-12-09 09:30:00,94.15,94.45,94.05,94.05,13300.0,94.15,94.45,94.05,94.05,13300.0
2005-12-09 09:40:00,94.05,94.29,93.78,94.12,19600.0,94.05,94.29,93.78,94.12,19600.0
2005-12-09 09:50:00,94.09,94.09,93.51,93.56,48000.0,94.09,94.09,93.51,93.56,48000.0
2005-12-09 10:00:00,93.57,93.57,93.2,93.22,16100.0,93.57,93.57,93.2,93.22,16100.0
2005-12-09 10:10:00,93.21,93.51,92.9,93.3,26100.0,93.21,93.51,92.9,93.3,26100.0
2005-12-09 10:20:00,93.31,93.31,93.1,93.12,5300.0,93.31,93.31,93.1,93.12,5300.0
2005-12-09 10:30:00,93.18,93.25,93.05,93.06,8800.0,93.18,93.25,93.05,93.06,8800.0
2005-12-09 10:40:00,93.1,93.28,93.08,93.18,7400.0,93.1,93.28,93.08,93.18,7400.0
2005-12-09 10:50:00,93.19,93.46,93.19,93.43,9000.0,93.19,93.46,93.19,93.43,9000.0
2005-12-09 11:00:00,93.43,93.6,93.29,93.6,13300.0,93.43,93.6,93.29,93.6,13300.0
2005-12-09 11:10:00,93.62,93.74,93.61,93.65,7200.0,93.62,93.74,93.61,93.65,7200.0
2005-12-09 11:20:00,93.65,93.65,93.47,93.63,11300.0,93.65,93.65,93.47,93.63,11300.0
2005-12-09 11:30:00,93.62,93.72,93.53,93.72,9100.0,93.62,93.72,93.53,93.72,9100.0
2005-12-09 11:40:00,93.72,93.74,93.31,93.44,19600.0,93.72,93.74,93.31,93.44,19600.0
2005-12-09 11:50:00,93.4,93.4,93.04,93.13,11600.0,93.4,93.4,93.04,93.13,11600.0
2005-12-09 12:00:00,93.08,93.25,93.08,93.25,8200.0,93.08,93.25,93.08,93.25,8200.0
2005-12-09 12:10:00,93.25,93.72,93.25,93.71,12000.0,93.25,93.72,93.25,93.71,12000.0
2005-12-09 12:20:00,93.71,93.76,93.57,93.76,12100.0,93.71,93.76,93.57,93.76,12100.0
2005-12-09 12:30:00,93.77,93.85,93.56,93.73,26300.0,93.77,93.85,93.56,93.73,26300.0
2005-12-09 12:40:00,93.73,93.94,93.73,93.86,10100.0,93.73,93.94,93.73,93.86,10100.0
2005-12-09 12:50:00,93.87,93.98,93.86,93.89,24200.0,93.87,93.98,93.86,93.89,24200.0
2005-12-09 13:00:00,93.9,93.93,93.81,93.87,25900.0,93.9,93.93,93.81,93.87,25900.0
2005-12-09 13:10:00,93.87,93.98,93.82,93.96,9300.0,93.87,93.98,93.82,93.96,9300.0
2005-12-09 13:20:00,93.95,94.06,93.94,94.01,13600.0,93.95,94.06,93.94,94.01,13600.0
2005-12-09 13:30:00,94.05,94.24,94.05,94.23,14300.0,94.05,94.24,94.05,94.23,14300.0
2005-12-09 13:40:00,94.24,94.44,94.24,94.35,24300.0,94.24,94.44,94.24,94.35,24300.0
2005-12-09 13:50:00,94.36,94.6,94.36,94.45,13700.0,94.36,94.6,94.36,94.45,13700.0
2005-12-09 14:00:00,94.44,94.48,94.32,94.45,13200.0,94.44,94.48,94.32,94.45,13200.0
2005-12-09 14:10:00,94.45,94.47,94.35,94.41,6900.0,94.45,94.47,94.35,94.41,6900.0
2005-12-09 14:20:00,94.41,94.61,94.38,94.55,11900.0,94.41,94.61,94.38,94.55,11900.0
2005-12-09 14:30:00,94.55,94.55,94.3,94.32,12600.0,94.55,94.55,94.3,94.32,12600.0
2005-12-09 14:40:00,94.29,94.5,94.29,94.5,12900.0,94.29,94.5,94.29,94.5,12900.0
2005-12-09 14:50:00,94.5,94.5,94.23,94.28,15700.0,94.5,94.5,94.23,94.28,15700.0
2005-12-09 15:00:00,94.29,94.33,94.22,94.25,16500.0,94.29,94.33,94.22,94.25,16500.0
2005-12-09 15:10:00,94.25,94.43,94.22,94.41,32400.0,94.25,94.43,94.22,94.41,32400.0
2005-12-09 15:20:00,94.41,94.56,94.35,94.53,14500.0,94.41,94.56,94.35,94.53,14500.0
2005-12-09 15:30:00,94.56,94.56,94.4,94.43,19100.0,94.56,94.56,94.4,94.43,19100.0
2005-12-09 15:40:00,94.43,94.63,94.35,94.38,35900.0,94.43,94.63,94.35,94.38,35900.0
2005-12-09 15:50:00,94.37,94.42,94.29,94.35,26700.0,94.37,94.42,94.29,94.35,26700.0
2005-12-12 09:30:00,94.63,94.69,94.4,94.4,15600.0,94.63,94.69,94.4,94.4,15600.0
2005-12-12 09:40:00,94.41,94.5,94.28,94.36,18900.0,94.41,94.5,94.28,94.36,18900.0
2005-12-12 09:50:00,94.36,94.36,94.2,94.25,25200.0,94.36,94.36,94.2,94.25,25200.0
2005-12-12 10:00:00,94.25,94.34,94.15,94.23,29800.0,94.25,94.34,94.15,94.23,29800.0
2005-12-12 10:10:00,94.24,94.3,94.1,94.22,16200.0,94.24,94.3,94.1,94.22,16200.0
2005-12-12 10:20:00,94.22,94.28,94.11,94.22,17100.0,94.22,94.28,94.11,94.22,17100.0
2005-12-12 10:30:00,94.21,94.21,93.89,93.89,20100.0,94.21,94.21,93.89,93.89,20100.0
2005-12-12 10:40:00,93.86,93.94,93.65,93.69,38000.0,93.86,93.94,93.65,93.69,38000.0
2005-12-12 10:50:00,93.69,93.69,93.5,93.61,25200.0,93.69,93.69,93.5,93.61,25200.0
2005-12-12 11:00:00,93.61,93.65,93.51,93.65,17500.0,93.61,93.65,93.51,93.65,17500.0
2005-12-12 11:10:00,93.59,93.69,93.5,93.5,18400.0,93.59,93.69,93.5,93.5,18400.0
2005-12-12 11:20:00,93.51,93.71,93.49,93.51,16800.0,93.51,93.71,93.49,93.51,16800.0
2005-12-12 11:30:00,93.51,93.65,93.49,93.52,37300.0,93.51,93.65,93.49,93.52,37300.0
2005-12-12 11:40:00,93.52,93.54,93.46,93.5,13000.0,93.52,93.54,93.46,93.5,13000.0
2005-12-12 11:50:00,93.49,93.59,93.45,93.45,10000.0,93.49,93.59,93.45,93.45,10000.0
2005-12-12 12:00:00,93.46,93.55,93.4,93.44,13200.0,93.46,93.55,93.4,93.44,13200.0
2005-12-12 12:10:00,93.44,93.56,93.43,93.47,8200.0,93.44,93.56,93.43,93.47,8200.0
2005-12-12 12:20:00,93.47,93.49,93.39,93.4,9200.0,93.47,93.49,93.39,93.4,9200.0
2005-12-12 12:30:00,93.38,93.38,93.25,93.27,13700.0,93.38,93.38,93.25,93.27,13700.0
2005-12-12 12:40:00,93.27,93.37,93.21,93.26,18600.0,93.27,93.37,93.21,93.26,18600.0
2005-12-12 12:50:00,93.27,93.35,93.22,93.24,26900.0,93.27,93.35,93.22,93.24,26900.0
2005-12-12 13:00:00,93.23,93.23,93.04,93.11,19800.0,93.23,93.23,93.04,93.11,19800.0
2005-12-12 13:10:00,93.08,93.21,93.07,93.19,8700.0,93.08,93.21,93.07,93.19,8700.0
2005-12-12 13:20:00,93.2,93.21,93.11,93.19,6000.0,93.2,93.21,93.11,93.19,6000.0
2005-12-12 13:30:00,93.14,93.28,93.13,93.15,12300.0,93.14,93.28,93.13,93.15,12300.0
2005-12-12 13:40:00,93.15,93.21,93.12,93.15,6400.0,93.15,93.21,93.12,93.15,6400.0
2005-12-12 13:50:00,93.15,93.36,93.09,93.36,8200.0,93.15,93.36,93.09,93.36,8200.0
2005-12-12 14:00:00,93.35,93.36,93.21,93.21,8500.0,93.35,93.36,93.21,93.21,8500.0
2005-12-12 14:10:00,93.22,93.28,93.17,93.22,8400.0,93.22,93.28,93.17,93.22,8400.0
2005-12-12 14:20:00,93.16,93.37,93.16,93.27,12700.0,93.16,93.37,93.16,93.27,12700.0
2005-12-12 14:30:00,93.28,93.47,93.27,93.41,10800.0,93.28,93.47,93.27,93.41,10800.0
2005-12-12 14:40:00,93.41,93.48,93.31,93.33,8400.0,93.41,93.48,93.31,93.33,8400.0
2005-12-12 14:50:00,93.33,93.37,93.3,93.37,7600.0,93.33,93.37,93.3,93.37,7600.0
2005-12-12 15:00:00,93.35,93.35,93.2,93.23,13800.0,93.35,93.35,93.2,93.23,13800.0
2005-12-12 15:10:00,93.22,93.28,93.19,93.21,14100.0,93.22,93.28,93.19,93.21,14100.0
2005-12-12 15:20:00,93.22,93.28,93.06,93.08,38900.0,93.22,93.28,93.06,93.08,38900.0
2005-12-12 15:30:00,93.08,93.15,93.06,93.09,26800.0,93.08,93.15,93.06,93.09,26800.0
2005-12-12 15:40:00,93.09,93.15,93.0,93.01,28000.0,93.09,93.15,93.0,93.01,28000.0
2005-12-12 15:50:00,93.01,93.11,92.98,92.98,91200.0,93.01,93.11,92.98,92.98,91200.0
2005-12-13 09:30:00,92.85,92.85,92.2,92.5,26700.0,92.85,92.85,92.2,92.5,26700.0
2005-12-13 09:40:00,92.5,92.53,91.97,91.97,39700.0,92.5,92.53,91.97,91.97,39700.0
2005-12-13 09:50:00,91.91,91.98,91.68,91.72,53300.0,91.91,91.98,91.68,91.72,53300.0
2005-12-13 10:00:00,91.72,91.8,91.44,91.54,63600.0,91.72,91.8,91.44,91.54,63600.0
2005-12-13 10:10:00,91.6,91.93,91.47,91.82,64800.0,91.6,91.93,91.47,91.82,64800.0
2005-12-13 10:20:00,91.82,91.94,91.76,91.88,20300.0,91.82,91.94,91.76,91.88,20300.0
2005-12-13 10:30:00,91.88,92.14,91.88,92.09,33300.0,91.88,92.14,91.88,92.09,33300.0
2005-12-13 10:40:00,92.09,92.14,91.96,92.0,27600.0,92.09,92.14,91.96,92.0,27600.0
2005-12-13 10:50:00,92.04,92.15,91.78,91.9,26200.0,92.04,92.15,91.78,91.9,26200.0
2005-12-13 11:00:00,91.93,92.15,91.91,92.09,28300.0,91.93,92.15,91.91,92.09,28300.0
2005-12-13 11:10:00,92.09,92.16,92.05,92.06,21500.0,92.09,92.16,92.05,92.06,21500.0
2005-12-13 11:20:00,92.06,92.15,92.03,92.03,23100.0,92.06,92.15,92.03,92.03,23100.0
2005-12-13 11:30:00,92.03,92.07,91.79,91.87,17200.0,92.03,92.07,91.79,91.87,17200.0
2005-12-13 11:40:00,91.87,91.93,91.8,91.87,18400.0,91.87,91.93,91.8,91.87,18400.0
2005-12-13 11:50:00,91.88,91.92,91.72,91.76,14500.0,91.88,91.92,91.72,91.76,14500.0
2005-12-13 12:00:00,91.76,91.86,91.71,91.86,16500.0,91.76,91.86,91.71,91.86,16500.0
2005-12-13 12:10:00,91.84,92.04,91.79,92.03,29200.0,91.84,92.04,91.79,92.03,29200.0
2005-12-13 12:20:00,92.03,92.06,91.91,91.92,10000.0,92.03,92.06,91.91,91.92,10000.0
2005-12-13 12:30:00,91.92,91.93,91.77,91.83,11700.0,91.92,91.93,91.77,91.83,11700.0
2005-12-13 12:40:00,91.85,91.89,91.82,91.87,7800.0,91.85,91.89,91.82,91.87,7800.0
2005-12-13 12:50:00,91.86,91.86,91.76,91.84,14500.0,91.86,91.86,91.76,91.84,14500.0
2005-12-13 13:00:00,91.83,91.89,91.83,91.83,15700.0,91.83,91.89,91.83,91.83,15700.0
2005-12-13 13:10:00,91.86,91.9,91.82,91.88,14200.0,91.86,91.9,91.82,91.88,14200.0
2005-12-13 13:20:00,91.86,91.96,91.85,91.89,37000.0,91.86,91.96,91.85,91.89,37000.0
2005-12-13 13:30:00,91.91,91.91,91.77,91.8,14400.0,91.91,91.91,91.77,91.8,14400.0
2005-12-13 13:40:00,91.79,91.8,91.71,91.73,7700.0,91.79,91.8,91.71,91.73,7700.0
2005-12-13 13:50:00,91.73,91.83,91.72,91.72,13500.0,91.73,91.83,91.72,91.72,13500.0
2005-12-13 14:00:00,91.66,91.79,91.66,91.78,8800.0,91.66,91.79,91.66,91.78,8800.0
2005-12-13 14:10:00,91.79,92.25,91.79,92.25,30700.0,91.79,92.25,91.79,92.25,30700.0
2005-12-13 14:20:00,92.25,92.82,92.25,92.74,36100.0,92.25,92.82,92.25,92.74,36100.0
2005-12-13 14:30:00,92.74,92.85,92.65,92.8,43200.0,92.74,92.85,92.65,92.8,43200.0
2005-12-13 14:40:00,92.82,93.0,92.72,92.83,40200.0,92.82,93.0,92.72,92.83,40200.0
2005-12-13 14:50:00,92.83,92.98,92.79,92.91,38600.0,92.83,92.98,92.79,92.91,38600.0
2005-12-13 15:00:00,92.91,92.92,92.67,92.9,52000.0,92.91,92.92,92.67,92.9,52000.0
2005-12-13 15:10:00,92.89,93.0,92.84,92.94,32700.0,92.89,93.0,92.84,92.94,32700.0
2005-12-13 15:20:00,92.95,93.05,92.86,92.86,41200.0,92.95,93.05,92.86,92.86,41200.0
2005-12-13 15:30:00,92.8,93.01,92.79,92.98,54800.0,92.8,93.01,92.79,92.98,54800.0
2005-12-13 15:40:00,92.98,93.01,92.76,92.77,45500.0,92.98,93.01,92.76,92.77,45500.0
2005-12-13 15:50:00,92.77,92.77,92.51,92.65,76800.0,92.77,92.77,92.51,92.65,76800.0
2005-12-14 09:30:00,92.55,93.05,92.55,92.96,21700.0,92.55,93.05,92.55,92.96,21700.0
2005-12-14 09:40:00,93.16,93.45,92.95,93.1,21000.0,93.16,93.45,92.95,93.1,21000.0
2005-12-14 09:50:00,93.1,93.44,93.1,93.44,25600.0,93.1,93.44,93.1,93.44,25600.0
2005-12-14 10:00:00,93.44,93.44,93.15,93.18,21700.0,93.44,93.44,93.15,93.18,21700.0
2005-12-14 10:10:00,93.18,93.32,93.08,93.08,20600.0,93.18,93.32,93.08,93.08,20600.0
2005-12-14 10:20:00,93.1,93.31,93.1,93.3,15500.0,93.1,93.31,93.1,93.3,15500.0
2005-12-14 10:30:00,93.3,93.45,93.21,93.41,24700.0,93.3,93.45,93.21,93.41,24700.0
2005-12-14 10:40:00,93.42,93.45,93.2,93.31,11500.0,93.42,93.45,93.2,93.31,11500.0
2005-12-14 10:50:00,93.3,93.41,93.19,93.31,19400.0,93.3,93.41,93.19,93.31,19400.0
2005-12-14 11:00:00,93.33,93.4,93.25,93.32,17900.0,93.33,93.4,93.25,93.32,17900.0
2005-12-14 11:10:00,93.32,93.34,93.23,93.26,17000.0,93.32,93.34,93.23,93.26,17000.0
2005-12-14 11:20:00,93.27,93.49,93.27,93.45,17700.0,93.27,93.49,93.27,93.45,17700.0
2005-12-14 11:30:00,93.46,93.48,93.3,93.36,24000.0,93.46,93.48,93.3,93.36,24000.0
2005-12-14 11:40:00,93.36,93.59,93.36,93.54,37500.0,93.36,93.59,93.36,93.54,37500.0
2005-12-14 11:50:00,93.57,93.88,93.54,93.85,15100.0,93.57,93.88,93.54,93.85,15100.0
2005-12-14 12:00:00,93.85,93.99,93.67,93.99,16900.0,93.85,93.99,93.67,93.99,16900.0
2005-12-14 12:10:00,94.0,94.14,93.78,94.1,16700.0,94.0,94.14,93.78,94.1,16700.0
2005-12-14 12:20:00,94.13,94.15,93.92,93.92,16700.0,94.13,94.15,93.92,93.92,16700.0
2005-12-14 12:30:00,93.93,94.25,93.92,94.11,23200.0,93.93,94.25,93.92,94.11,23200.0
2005-12-14 12:40:00,94.12,94.21,93.92,94.21,21600.0,94.12,94.21,93.92,94.21,21600.0
2005-12-14 12:50:00,94.21,94.72,94.21,94.7,49400.0,94.21,94.72,94.21,94.7,49400.0
2005-12-14 13:00:00,94.71,94.83,94.49,94.56,129500.0,94.71,94.83,94.49,94.56,129500.0
2005-12-14 13:10:00,94.56,94.59,94.49,94.56,10900.0,94.56,94.59,94.49,94.56,10900.0
2005-12-14 13:20:00,94.56,94.66,94.53,94.53,100400.0,94.56,94.66,94.53,94.53,100400.0
2005-12-14 13:30:00,94.53,94.64,94.5,94.56,93100.0,94.53,94.64,94.5,94.56,93100.0
2005-12-14 13:40:00,94.64,94.97,94.56,94.6,47300.0,94.64,94.97,94.56,94.6,47300.0
2005-12-14 13:50:00,94.59,94.68,94.56,94.56,48000.0,94.59,94.68,94.56,94.56,48000.0
2005-12-14 14:00:00,94.57,94.68,94.44,94.47,55700.0,94.57,94.68,94.44,94.47,55700.0
2005-12-14 14:10:00,94.47,94.5,94.37,94.47,26900.0,94.47,94.5,94.37,94.47,26900.0
2005-12-14 14:20:00,94.48,94.62,94.4,94.49,24300.0,94.48,94.62,94.4,94.49,24300.0
2005-12-14 14:30:00,94.49,94.5,94.41,94.47,45600.0,94.49,94.5,94.41,94.47,45600.0
2005-12-14 14:40:00,94.48,94.5,94.25,94.4,35100.0,94.48,94.5,94.25,94.4,35100.0
2005-12-14 14:50:00,94.4,94.54,94.4,94.54,23000.0,94.4,94.54,94.4,94.54,23000.0
2005-12-14 15:00:00,94.56,94.56,94.37,94.4,21000.0,94.56,94.56,94.37,94.4,21000.0
2005-12-14 15:10:00,94.4,94.44,94.37,94.39,30800.0,94.4,94.44,94.37,94.39,30800.0
2005-12-14 15:20:00,94.39,94.66,94.39,94.47,71800.0,94.39,94.66,94.39,94.47,71800.0
2005-12-14 15:30:00,94.47,94.48,94.42,94.44,29600.0,94.47,94.48,94.42,94.44,29600.0
2005-12-14 15:40:00,94.44,94.44,94.35,94.42,42600.0,94.44,94.44,94.35,94.42,42600.0
2005-12-14 15:50:00,94.42,94.6,94.42,94.55,67000.0,94.42,94.6,94.42,94.55,67000.0
2005-12-15 09:30:00,94.66,94.76,94.5,94.65,24200.0,94.66,94.76,94.5,94.65,24200.0
2005-12-15 09:40:00,94.74,94.75,94.1,94.1,13700.0,94.74,94.75,94.1,94.1,13700.0
2005-12-15 09:50:00,93.96,94.05,93.65,93.71,30900.0,93.96,94.05,93.65,93.71,30900.0
2005-12-15 10:00:00,93.82,94.01,93.56,93.71,27300.0,93.82,94.01,93.56,93.71,27300.0
2005-12-15 10:10:00,93.59,93.59,93.1,93.46,28000.0,93.59,93.59,93.1,93.46,28000.0
2005-12-15 10:20:00,93.46,93.58,93.35,93.5,13800.0,93.46,93.58,93.35,93.5,13800.0
2005-12-15 10:30:00,93.46,93.48,93.28,93.3,33400.0,93.46,93.48,93.28,93.3,33400.0
2005-12-15 10:40:00,93.3,93.41,93.29,93.39,9600.0,93.3,93.41,93.29,93.39,9600.0
2005-12-15 10:50:00,93.36,93.4,93.18,93.2,16000.0,93.36,93.4,93.18,93.2,16000.0
2005-12-15 11:00:00,93.2,93.25,93.09,93.15,45200.0,93.2,93.25,93.09,93.15,45200.0
2005-12-15 11:10:00,93.15,93.22,93.06,93.09,14200.0,93.15,93.22,93.06,93.09,14200.0
2005-12-15 11:20:00,93.09,93.32,92.99,93.02,30900.0,93.09,93.32,92.99,93.02,30900.0
2005-12-15 11:30:00,93.14,93.43,93.14,93.31,14700.0,93.14,93.43,93.14,93.31,14700.0
2005-12-15 11:40:00,93.28,93.32,93.07,93.1,17400.0,93.28,93.32,93.07,93.1,17400.0
2005-12-15 11:50:00,93.06,93.06,92.93,92.97,6300.0,93.06,93.06,92.93,92.97,6300.0
2005-12-15 12:00:00,92.9,93.15,92.82,93.15,10800.0,92.9,93.15,92.82,93.15,10800.0
2005-12-15 12:10:00,93.11,93.14,92.91,92.93,15100.0,93.11,93.14,92.91,92.93,15100.0
2005-12-15 12:20:00,92.97,93.15,92.97,93.15,13900.0,92.97,93.15,92.97,93.15,13900.0
2005-12-15 12:30:00,93.15,93.19,93.0,93.0,1019300.0,93.15,93.19,93.0,93.0,1019300.0
2005-12-15 12:40:00,93.01,93.27,93.01,93.23,15100.0,93.01,93.27,93.01,93.23,15100.0
2005-12-15 12:50:00,93.25,93.25,92.83,92.92,33900.0,93.25,93.25,92.83,92.92,33900.0
2005-12-15 13:00:00,92.89,92.91,92.59,92.68,25500.0,92.89,92.91,92.59,92.68,25500.0
2005-12-15 13:10:00,92.69,92.85,92.62,92.85,6700.0,92.69,92.85,92.62,92.85,6700.0
2005-12-15 13:20:00,92.85,93.0,92.84,92.94,11400.0,92.85,93.0,92.84,92.94,11400.0
2005-12-15 13:30:00,92.94,93.23,92.94,93.23,30900.0,92.94,93.23,92.94,93.23,30900.0
2005-12-15 13:40:00,93.23,93.48,93.22,93.42,9400.0,93.23,93.48,93.22,93.42,9400.0
2005-12-15 13:50:00,93.42,93.55,93.39,93.44,14000.0,93.42,93.55,93.39,93.44,14000.0
2005-12-15 14:00:00,93.43,93.47,93.28,93.28,16400.0,93.43,93.47,93.28,93.28,16400.0
2005-12-15 14:10:00,93.28,93.28,93.12,93.13,10600.0,93.28,93.28,93.12,93.13,10600.0
2005-12-15 14:20:00,93.13,93.16,93.04,93.06,14400.0,93.13,93.16,93.04,93.06,14400.0
2005-12-15 14:30:00,93.06,93.14,93.03,93.11,7800.0,93.06,93.14,93.03,93.11,7800.0
2005-12-15 14:40:00,93.11,93.11,92.82,92.87,9400.0,93.11,93.11,92.82,92.87,9400.0
2005-12-15 14:50:00,92.87,93.04,92.82,92.96,13800.0,92.87,93.04,92.82,92.96,13800.0
2005-12-15 15:00:00,92.95,93.14,92.9,93.14,36800.0,92.95,93.14,92.9,93.14,36800.0
2005-12-15 15:10:00,93.12,93.22,93.06,93.17,20000.0,93.12,93.22,93.06,93.17,20000.0
2005-12-15 15:20:00,93.24,93.32,93.1,93.12,15900.0,93.24,93.32,93.1,93.12,15900.0
2005-12-15 15:30:00,93.07,93.07,92.68,92.9,30600.0,93.07,93.07,92.68,92.9,30600.0
2005-12-15 15:40:00,92.9,92.9,92.78,92.81,38500.0,92.9,92.9,92.78,92.81,38500.0
2005-12-15 15:50:00,92.8,92.95,92.78,92.95,57600.0,92.8,92.95,92.78,92.95,57600.0
2005-12-16 09:30:00,92.95,93.49,92.25,92.45,119800.0,92.95,93.49,92.25,92.45,119800.0
2005-12-16 09:40:00,92.5,92.87,92.5,92.68,20200.0,92.5,92.87,92.5,92.68,20200.0
2005-12-16 09:50:00,92.68,93.2,92.67,93.18,26100.0,92.68,93.2,92.67,93.18,26100.0
2005-12-16 10:00:00,93.13,93.34,93.13,93.22,59900.0,93.13,93.34,93.13,93.22,59900.0
2005-12-16 10:10:00,93.27,93.27,93.03,93.14,22100.0,93.27,93.27,93.03,93.14,22100.0
2005-12-16 10:20:00,93.14,93.16,92.99,93.1,23000.0,93.14,93.16,92.99,93.1,23000.0
2005-12-16 10:30:00,93.11,93.15,92.85,93.01,30600.0,93.11,93.15,92.85,93.01,30600.0
2005-12-16 10:40:00,93.01,93.09,93.0,93.07,15400.0,93.01,93.09,93.0,93.07,15400.0
2005-12-16 10:50:00,93.05,93.07,92.98,93.04,16100.0,93.05,93.07,92.98,93.04,16100.0
2005-12-16 11:00:00,93.05,93.05,92.98,93.02,17800.0,93.05,93.05,92.98,93.02,17800.0
2005-12-16 11:10:00,93.03,93.17,93.01,93.11,16900.0,93.03,93.17,93.01,93.11,16900.0
2005-12-16 11:20:00,93.11,93.17,93.01,93.07,15500.0,93.11,93.17,93.01,93.07,15500.0
2005-12-16 11:30:00,93.05,93.11,92.97,93.1,13300.0,93.05,93.11,92.97,93.1,13300.0
2005-12-16 11:40:00,93.1,93.11,92.87,92.91,14800.0,93.1,93.11,92.87,92.91,14800.0
2005-12-16 11:50:00,92.9,92.95,92.67,92.68,56100.0,92.9,92.95,92.67,92.68,56100.0
2005-12-16 12:00:00,92.68,92.69,92.52,92.53,12700.0,92.68,92.69,92.52,92.53,12700.0
2005-12-16 12:10:00,92.53,92.61,92.53,92.6,14500.0,92.53,92.61,92.53,92.6,14500.0
2005-12-16 12:20:00,92.59,92.59,92.43,92.43,7600.0,92.59,92.59,92.43,92.43,7600.0
2005-12-16 12:30:00,92.4,92.4,92.34,92.36,15200.0,92.4,92.4,92.34,92.36,15200.0
2005-12-16 12:40:00,92.35,92.36,92.34,92.36,6700.0,92.35,92.36,92.34,92.36,6700.0
2005-12-16 12:50:00,92.36,92.37,92.25,92.26,14400.0,92.36,92.37,92.25,92.26,14400.0
2005-12-16 13:00:00,92.26,92.27,92.15,92.16,18600.0,92.26,92.27,92.15,92.16,18600.0
2005-12-16 13:10:00,92.17,92.21,92.13,92.15,13900.0,92.17,92.21,92.13,92.15,13900.0
2005-12-16 13:20:00,92.15,92.15,92.05,92.11,10500.0,92.15,92.15,92.05,92.11,10500.0
2005-12-16 13:30:00,92.12,92.17,92.09,92.17,12100.0,92.12,92.17,92.09,92.17,12100.0
2005-12-16 13:40:00,92.17,92.28,92.17,92.25,8300.0,92.17,92.28,92.17,92.25,8300.0
2005-12-16 13:50:00,92.24,92.35,92.24,92.35,10900.0,92.24,92.35,92.24,92.35,10900.0
2005-12-16 14:00:00,92.35,92.4,92.34,92.38,10300.0,92.35,92.4,92.34,92.38,10300.0
2005-12-16 14:10:00,92.38,92.39,92.36,92.39,9900.0,92.38,92.39,92.36,92.39,9900.0
2005-12-16 14:20:00,92.39,92.44,92.35,92.35,12500.0,92.39,92.44,92.35,92.35,12500.0
2005-12-16 14:30:00,92.31,92.43,92.31,92.39,20000.0,92.31,92.43,92.31,92.39,20000.0
2005-12-16 14:40:00,92.39,92.39,92.34,92.34,17500.0,92.39,92.39,92.34,92.34,17500.0
2005-12-16 14:50:00,92.37,92.38,92.13,92.13,20200.0,92.37,92.38,92.13,92.13,20200.0
2005-12-16 15:00:00,92.07,92.08,91.97,92.03,14000.0,92.07,92.08,91.97,92.03,14000.0
2005-12-16 15:10:00,92.03,92.09,91.99,91.99,21000.0,92.03,92.09,91.99,91.99,21000.0
2005-12-16 15:20:00,91.97,92.18,91.97,92.18,11500.0,91.97,92.18,91.97,92.18,11500.0
2005-12-16 15:30:00,92.18,92.24,92.17,92.21,12200.0,92.18,92.24,92.17,92.21,12200.0
2005-12-16 15:40:00,92.2,92.2,91.97,92.12,22900.0,92.2,92.2,91.97,92.12,22900.0
2005-12-16 15:50:00,92.12,92.29,92.12,92.16,42400.0,92.12,92.29,92.12,92.16,42400.0
2005-12-19 09:30:00,92.18,92.19,91.75,91.76,28000.0,92.18,92.19,91.75,91.76,28000.0
2005-12-19 09:40:00,91.75,91.78,91.41,91.77,81900.0,91.75,91.78,91.41,91.77,81900.0
2005-12-19 09:50:00,91.76,92.0,91.68,91.76,22700.0,91.76,92.0,91.68,91.76,22700.0
2005-12-19 10:00:00,91.75,92.05,91.75,92.0,33000.0,91.75,92.05,91.75,92.0,33000.0
2005-12-19 10:10:00,92.01,92.12,92.0,92.12,27300.0,92.01,92.12,92.0,92.12,27300.0
2005-12-19 10:20:00,92.08,92.52,92.08,92.44,36900.0,92.08,92.52,92.08,92.44,36900.0
2005-12-19 10:30:00,92.44,92.58,92.42,92.42,16600.0,92.44,92.58,92.42,92.42,16600.0
2005-12-19 10:40:00,92.43,92.43,92.26,92.27,12200.0,92.43,92.43,92.26,92.27,12200.0
2005-12-19 10:50:00,92.27,92.49,92.21,92.46,11600.0,92.27,92.49,92.21,92.46,11600.0
2005-12-19 11:00:00,92.48,92.7,92.48,92.55,19000.0,92.48,92.7,92.48,92.55,19000.0
2005-12-19 11:10:00,92.55,92.55,92.41,92.46,25300.0,92.55,92.55,92.41,92.46,25300.0
2005-12-19 11:20:00,92.47,92.73,92.46,92.71,20100.0,92.47,92.73,92.46,92.71,20100.0
2005-12-19 11:30:00,92.72,92.77,92.57,92.74,19900.0,92.72,92.77,92.57,92.74,19900.0
2005-12-19 11:40:00,92.74,92.88,92.73,92.78,11000.0,92.74,92.88,92.73,92.78,11000.0
2005-12-19 11:50:00,92.79,92.81,92.77,92.77,6600.0,92.79,92.81,92.77,92.77,6600.0
2005-12-19 12:00:00,92.77,92.77,92.6,92.75,15300.0,92.77,92.77,92.6,92.75,15300.0
2005-12-19 12:10:00,92.74,92.78,92.7,92.77,8300.0,92.74,92.78,92.7,92.77,8300.0
2005-12-19 12:20:00,92.77,92.98,92.77,92.98,11400.0,92.77,92.98,92.77,92.98,11400.0
2005-12-19 12:30:00,92.96,93.14,92.91,92.96,26500.0,92.96,93.14,92.91,92.96,26500.0
2005-12-19 12:40:00,92.96,92.97,92.75,92.86,11300.0,92.96,92.97,92.75,92.86,11300.0
2005-12-19 12:50:00,92.9,93.03,92.85,92.88,13700.0,92.9,93.03,92.85,92.88,13700.0
2005-12-19 13:00:00,92.87,92.88,92.62,92.75,15000.0,92.87,92.88,92.62,92.75,15000.0
2005-12-19 13:10:00,92.75,92.75,92.45,92.49,10100.0,92.75,92.75,92.45,92.49,10100.0
2005-12-19 13:20:00,92.49,92.59,92.37,92.38,11700.0,92.49,92.59,92.37,92.38,11700.0
2005-12-19 13:30:00,92.38,92.41,92.24,92.32,9000.0,92.38,92.41,92.24,92.32,9000.0
2005-12-19 13:40:00,92.31,92.32,92.09,92.09,6200.0,92.31,92.32,92.09,92.09,6200.0
2005-12-19 13:50:00,92.09,92.18,92.0,92.18,17000.0,92.09,92.18,92.0,92.18,17000.0
2005-12-19 14:00:00,92.13,92.32,92.13,92.32,13100.0,92.13,92.32,92.13,92.32,13100.0
2005-12-19 14:10:00,92.31,92.43,92.29,92.34,15200.0,92.31,92.43,92.29,92.34,15200.0
2005-12-19 14:20:00,92.34,92.46,92.27,92.37,18000.0,92.34,92.46,92.27,92.37,18000.0
2005-12-19 14:30:00,92.34,92.42,92.26,92.39,10100.0,92.34,92.42,92.26,92.39,10100.0
2005-12-19 14:40:00,92.39,92.39,92.22,92.27,7100.0,92.39,92.39,92.22,92.27,7100.0
2005-12-19 14:50:00,92.26,92.26,92.11,92.12,7100.0,92.26,92.26,92.11,92.12,7100.0
2005-12-19 15:00:00,92.12,92.17,92.0,92.0,8900.0,92.12,92.17,92.0,92.0,8900.0
2005-12-19 15:10:00,92.0,92.04,91.92,92.04,13800.0,92.0,92.04,91.92,92.04,13800.0
2005-12-19 15:20:00,92.04,92.11,91.93,91.95,13500.0,92.04,92.11,91.93,91.95,13500.0
2005-12-19 15:30:00,91.93,92.04,91.79,91.97,15600.0,91.93,92.04,91.79,91.97,15600.0
2005-12-19 15:40:00,91.94,92.02,91.93,91.98,12300.0,91.94,92.02,91.93,91.98,12300.0
2005-12-19 15:50:00,91.98,92.02,91.92,92.0,23100.0,91.98,92.02,91.92,92.0,23100.0
2005-12-20 09:30:00,91.97,92.77,91.97,92.42,30700.0,91.97,92.77,91.97,92.42,30700.0
2005-12-20 09:40:00,92.42,92.42,92.09,92.36,21200.0,92.42,92.42,92.09,92.36,21200.0
2005-12-20 09:50:00,92.34,92.49,92.17,92.3,33700.0,92.34,92.49,92.17,92.3,33700.0
2005-12-20 10:00:00,92.32,92.44,92.28,92.36,18700.0,92.32,92.44,92.28,92.36,18700.0
2005-12-20 10:10:00,92.35,92.35,91.9,91.9,16800.0,92.35,92.35,91.9,91.9,16800.0
2005-12-20 10:20:00,91.89,91.89,91.56,91.56,18100.0,91.89,91.89,91.56,91.56,18100.0
2005-12-20 10:30:00,91.58,92.28,91.58,92.14,47800.0,91.58,92.28,91.58,92.14,47800.0
2005-12-20 10:40:00,92.17,92.37,92.02,92.15,54900.0,92.17,92.37,92.02,92.15,54900.0
2005-12-20 10:50:00,92.15,92.55,92.1,92.34,40100.0,92.15,92.55,92.1,92.34,40100.0
2005-12-20 11:00:00,92.27,92.28,92.01,92.12,17500.0,92.27,92.28,92.01,92.12,17500.0
2005-12-20 11:10:00,92.11,92.32,91.93,92.19,20800.0,92.11,92.32,91.93,92.19,20800.0
2005-12-20 11:20:00,92.18,92.52,92.16,92.21,15600.0,92.18,92.52,92.16,92.21,15600.0
2005-12-20 11:30:00,92.21,92.37,92.2,92.37,17800.0,92.21,92.37,92.2,92.37,17800.0
2005-12-20 11:40:00,92.37,92.65,92.37,92.6,24600.0,92.37,92.65,92.37,92.6,24600.0
2005-12-20 11:50:00,92.63,92.63,92.28,92.39,16800.0,92.63,92.63,92.28,92.39,16800.0
2005-12-20 12:00:00,92.41,92.47,92.31,92.36,20000.0,92.41,92.47,92.31,92.36,20000.0
2005-12-20 12:10:00,92.36,92.39,92.26,92.33,14700.0,92.36,92.39,92.26,92.33,14700.0
2005-12-20 12:20:00,92.34,92.74,92.33,92.54,17600.0,92.34,92.74,92.33,92.54,17600.0
2005-12-20 12:30:00,92.52,92.56,92.44,92.46,23300.0,92.52,92.56,92.44,92.46,23300.0
2005-12-20 12:40:00,92.46,92.5,92.4,92.41,16700.0,92.46,92.5,92.4,92.41,16700.0
2005-12-20 12:50:00,92.41,92.72,92.4,92.72,25500.0,92.41,92.72,92.4,92.72,25500.0
2005-12-20 13:00:00,92.72,92.75,92.64,92.73,13800.0,92.72,92.75,92.64,92.73,13800.0
2005-12-20 13:10:00,92.74,92.94,92.74,92.9,11500.0,92.74,92.94,92.74,92.9,11500.0
2005-12-20 13:20:00,92.9,92.91,92.83,92.9,7700.0,92.9,92.91,92.83,92.9,7700.0
2005-12-20 13:30:00,92.88,93.12,92.88,93.09,36000.0,92.88,93.12,92.88,93.09,36000.0
2005-12-20 13:40:00,93.07,93.12,92.94,93.02,23900.0,93.07,93.12,92.94,93.02,23900.0
2005-12-20 13:50:00,92.99,93.05,92.79,92.82,19500.0,92.99,93.05,92.79,92.82,19500.0
2005-12-20 14:00:00,92.82,92.88,92.48,92.5,13700.0,92.82,92.88,92.48,92.5,13700.0
2005-12-20 14:10:00,92.48,92.52,92.37,92.51,14700.0,92.48,92.52,92.37,92.51,14700.0
2005-12-20 14:20:00,92.51,92.69,92.45,92.45,16100.0,92.51,92.69,92.45,92.45,16100.0
2005-12-20 14:30:00,92.44,92.7,92.43,92.54,16700.0,92.44,92.7,92.43,92.54,16700.0
2005-12-20 14:40:00,92.51,92.73,92.46,92.73,9600.0,92.51,92.73,92.46,92.73,9600.0
2005-12-20 14:50:00,92.71,92.71,92.38,92.52,14800.0,92.71,92.71,92.38,92.52,14800.0
2005-12-20 15:00:00,92.56,92.68,92.32,92.49,19100.0,92.56,92.68,92.32,92.49,19100.0
2005-12-20 15:10:00,92.49,92.49,92.29,92.37,15800.0,92.49,92.49,92.29,92.37,15800.0
2005-12-20 15:20:00,92.36,92.45,92.26,92.31,13300.0,92.36,92.45,92.26,92.31,13300.0
2005-12-20 15:30:00,92.32,92.55,92.26,92.5,21300.0,92.32,92.55,92.26,92.5,21300.0
2005-12-20 15:40:00,92.51,92.7,92.39,92.69,25100.0,92.51,92.7,92.39,92.69,25100.0
2005-12-20 15:50:00,92.67,92.67,92.46,92.55,34600.0,92.67,92.67,92.46,92.55,34600.0
2005-12-21 09:30:00,92.72,92.75,92.39,92.4,10300.0,92.72,92.75,92.39,92.4,10300.0
2005-12-21 09:40:00,92.39,92.8,92.39,92.6,17700.0,92.39,92.8,92.39,92.6,17700.0
2005-12-21 09:50:00,92.64,92.91,92.64,92.8,6500.0,92.64,92.91,92.64,92.8,6500.0
2005-12-21 10:00:00,92.84,92.84,92.71,92.84,6900.0,92.84,92.84,92.71,92.84,6900.0
2005-12-21 10:10:00,92.8,92.91,92.72,92.91,3600.0,92.8,92.91,92.72,92.91,3600.0
2005-12-21 10:20:00,92.91,92.94,92.72,92.72,7700.0,92.91,92.94,92.72,92.72,7700.0
2005-12-21 10:30:00,92.73,92.81,92.64,92.67,5400.0,92.73,92.81,92.64,92.67,5400.0
2005-12-21 10:40:00,92.66,92.66,92.58,92.6,8500.0,92.66,92.66,92.58,92.6,8500.0
2005-12-21 10:50:00,92.58,92.58,92.37,92.58,12700.0,92.58,92.58,92.37,92.58,12700.0
2005-12-21 11:00:00,92.59,92.6,92.53,92.55,10500.0,92.59,92.6,92.53,92.55,10500.0
2005-12-21 11:10:00,92.59,92.59,92.5,92.5,5400.0,92.59,92.59,92.5,92.5,5400.0
2005-12-21 11:20:00,92.51,92.66,92.51,92.63,7700.0,92.51,92.66,92.51,92.63,7700.0
2005-12-21 11:30:00,92.63,92.8,92.6,92.8,9200.0,92.63,92.8,92.6,92.8,9200.0
2005-12-21 11:40:00,92.8,92.98,92.8,92.98,11300.0,92.8,92.98,92.8,92.98,11300.0
2005-12-21 11:50:00,92.97,93.32,92.97,93.3,33800.0,92.97,93.32,92.97,93.3,33800.0
2005-12-21 12:00:00,93.3,93.35,93.25,93.28,13400.0,93.3,93.35,93.25,93.28,13400.0
2005-12-21 12:10:00,93.28,93.35,93.28,93.3,8900.0,93.28,93.35,93.28,93.3,8900.0
2005-12-21 12:20:00,93.31,93.32,93.31,93.31,3100.0,93.31,93.32,93.31,93.31,3100.0
2005-12-21 12:30:00,93.31,93.36,93.3,93.36,14400.0,93.31,93.36,93.3,93.36,14400.0
2005-12-21 12:40:00,93.38,93.55,93.32,93.36,16800.0,93.38,93.55,93.32,93.36,16800.0
2005-12-21 12:50:00,93.34,93.43,93.3,93.31,9900.0,93.34,93.43,93.3,93.31,9900.0
2005-12-21 13:00:00,93.31,93.37,93.3,93.31,5900.0,93.31,93.37,93.3,93.31,5900.0
2005-12-21 13:10:00,93.3,93.37,93.27,93.37,20500.0,93.3,93.37,93.27,93.37,20500.0
2005-12-21 13:20:00,93.33,93.39,93.23,93.3,11600.0,93.33,93.39,93.23,93.3,11600.0
2005-12-21 13:30:00,93.31,93.34,93.09,93.3,47300.0,93.31,93.34,93.09,93.3,47300.0
2005-12-21 13:40:00,93.3,93.3,92.98,93.02,14000.0,93.3,93.3,92.98,93.02,14000.0
2005-12-21 13:50:00,93.02,93.02,92.85,92.89,5700.0,93.02,93.02,92.85,92.89,5700.0
2005-12-21 14:00:00,92.87,92.9,92.79,92.85,4200.0,92.87,92.9,92.79,92.85,4200.0
2005-12-21 14:10:00,92.84,92.85,92.67,92.82,10400.0,92.84,92.85,92.67,92.82,10400.0
2005-12-21 14:20:00,92.78,92.87,92.77,92.87,2700.0,92.78,92.87,92.77,92.87,2700.0
2005-12-21 14:30:00,92.86,92.92,92.84,92.9,6400.0,92.86,92.92,92.84,92.9,6400.0
2005-12-21 14:40:00,92.89,92.92,92.59,92.6,9400.0,92.89,92.92,92.59,92.6,9400.0
2005-12-21 14:50:00,92.6,92.65,92.4,92.43,6700.0,92.6,92.65,92.4,92.43,6700.0
2005-12-21 15:00:00,92.42,92.47,92.27,92.35,12300.0,92.42,92.47,92.27,92.35,12300.0
2005-12-21 15:10:00,92.31,92.31,92.21,92.24,109500.0,92.31,92.31,92.21,92.24,109500.0
2005-12-21 15:20:00,92.24,92.31,92.13,92.16,9700.0,92.24,92.31,92.13,92.16,9700.0
2005-12-21 15:30:00,92.2,92.28,92.13,92.22,12400.0,92.2,92.28,92.13,92.22,12400.0
2005-12-21 15:40:00,92.24,92.29,92.16,92.28,20900.0,92.24,92.29,92.16,92.28,20900.0
2005-12-21 15:50:00,92.28,92.39,92.23,92.25,37900.0,92.28,92.39,92.23,92.25,37900.0
2005-12-22 09:30:00,92.45,92.7,92.04,92.04,9800.0,92.45,92.7,92.04,92.04,9800.0
2005-12-22 09:40:00,92.12,92.33,91.95,92.33,13200.0,92.12,92.33,91.95,92.33,13200.0
2005-12-22 09:50:00,92.29,92.45,91.95,91.95,11700.0,92.29,92.45,91.95,91.95,11700.0
2005-12-22 10:00:00,91.95,92.02,91.76,91.9,10900.0,91.95,92.02,91.76,91.9,10900.0
2005-12-22 10:10:00,91.89,91.93,91.81,91.93,6700.0,91.89,91.93,91.81,91.93,6700.0
2005-12-22 10:20:00,91.91,91.97,91.89,91.93,4600.0,91.91,91.97,91.89,91.93,4600.0
2005-12-22 10:30:00,91.92,91.98,91.92,91.93,4600.0,91.92,91.98,91.92,91.93,4600.0
2005-12-22 10:40:00,91.94,91.99,91.93,91.94,5700.0,91.94,91.99,91.93,91.94,5700.0
2005-12-22 10:50:00,91.89,92.26,91.89,92.08,10600.0,91.89,92.26,91.89,92.08,10600.0
2005-12-22 11:00:00,92.09,92.16,91.92,92.16,8300.0,92.09,92.16,91.92,92.16,8300.0
2005-12-22 11:10:00,92.13,92.25,92.07,92.07,4900.0,92.13,92.25,92.07,92.07,4900.0
2005-12-22 11:20:00,92.05,92.17,91.99,92.06,7800.0,92.05,92.17,91.99,92.06,7800.0
2005-12-22 11:30:00,92.03,92.04,91.98,91.99,3500.0,92.03,92.04,91.98,91.99,3500.0
2005-12-22 11:40:00,91.99,92.04,91.98,92.03,3700.0,91.99,92.04,91.98,92.03,3700.0
2005-12-22 11:50:00,92.03,92.04,91.98,92.01,2500.0,92.03,92.04,91.98,92.01,2500.0
2005-12-22 12:00:00,92.05,92.05,91.97,91.99,3600.0,92.05,92.05,91.97,91.99,3600.0
2005-12-22 12:10:00,91.99,92.08,91.99,92.05,3800.0,91.99,92.08,91.99,92.05,3800.0
2005-12-22 12:20:00,92.06,92.07,92.05,92.05,1400.0,92.06,92.07,92.05,92.05,1400.0
2005-12-22 12:30:00,92.06,92.06,91.99,92.04,6000.0,92.06,92.06,91.99,92.04,6000.0
2005-12-22 12:40:00,92.06,92.06,91.97,91.98,6000.0,92.06,92.06,91.97,91.98,6000.0
2005-12-22 12:50:00,91.97,91.97,91.89,91.95,5600.0,91.97,91.97,91.89,91.95,5600.0
2005-12-22 13:00:00,91.99,92.19,91.99,92.03,9900.0,91.99,92.19,91.99,92.03,9900.0
2005-12-22 13:10:00,92.03,92.03,92.0,92.01,4100.0,92.03,92.03,92.0,92.01,4100.0
2005-12-22 13:20:00,92.01,92.07,92.0,92.07,4300.0,92.01,92.07,92.0,92.07,4300.0
2005-12-22 13:30:00,92.07,92.07,92.02,92.04,4000.0,92.07,92.07,92.02,92.04,4000.0
2005-12-22 13:40:00,92.05,92.1,92.02,92.05,7700.0,92.05,92.1,92.02,92.05,7700.0
2005-12-22 13:50:00,92.09,92.17,92.09,92.1,4500.0,92.09,92.17,92.09,92.1,4500.0
2005-12-22 14:00:00,92.04,92.13,92.03,92.13,3600.0,92.04,92.13,92.03,92.13,3600.0
2005-12-22 14:10:00,92.11,92.15,92.07,92.15,4700.0,92.11,92.15,92.07,92.15,4700.0
2005-12-22 14:20:00,92.13,92.15,91.9,92.11,16000.0,92.13,92.15,91.9,92.11,16000.0
2005-12-22 14:30:00,92.11,92.14,92.04,92.05,8100.0,92.11,92.14,92.04,92.05,8100.0
2005-12-22 14:40:00,92.05,92.08,91.99,92.05,6600.0,92.05,92.08,91.99,92.05,6600.0
2005-12-22 14:50:00,92.05,92.11,92.04,92.1,7600.0,92.05,92.11,92.04,92.1,7600.0
2005-12-22 15:00:00,92.1,92.11,92.0,92.03,11700.0,92.1,92.11,92.0,92.03,11700.0
2005-12-22 15:10:00,92.04,92.08,92.03,92.07,10300.0,92.04,92.08,92.03,92.07,10300.0
2005-12-22 15:20:00,92.07,92.12,92.02,92.11,18000.0,92.07,92.12,92.02,92.11,18000.0
2005-12-22 15:30:00,92.13,92.22,92.1,92.22,18900.0,92.13,92.22,92.1,92.22,18900.0
2005-12-22 15:40:00,92.23,92.32,92.1,92.1,16500.0,92.23,92.32,92.1,92.1,16500.0
2005-12-22 15:50:00,92.11,92.22,92.07,92.13,19900.0,92.11,92.22,92.07,92.13,19900.0
2005-12-23 09:30:00,92.22,92.5,92.2,92.5,4000.0,92.22,92.5,92.2,92.5,4000.0
2005-12-23 09:40:00,92.51,92.64,92.37,92.62,4400.0,92.51,92.64,92.37,92.62,4400.0
2005-12-23 09:50:00,92.53,92.93,92.52,92.77,8200.0,92.53,92.93,92.52,92.77,8200.0
2005-12-23 10:00:00,92.71,92.72,92.55,92.69,3700.0,92.71,92.72,92.55,92.69,3700.0
2005-12-23 10:10:00,92.68,92.81,92.68,92.75,2800.0,92.68,92.81,92.68,92.75,2800.0
2005-12-23 10:20:00,92.75,92.85,92.75,92.83,3200.0,92.75,92.85,92.75,92.83,3200.0
2005-12-23 10:30:00,92.87,92.9,92.65,92.65,15200.0,92.87,92.9,92.65,92.65,15200.0
2005-12-23 10:40:00,92.65,92.65,92.49,92.55,8800.0,92.65,92.65,92.49,92.55,8800.0
2005-12-23 10:50:00,92.53,92.53,92.35,92.35,6500.0,92.53,92.53,92.35,92.35,6500.0
2005-12-23 11:00:00,92.34,92.52,92.33,92.4,11100.0,92.34,92.52,92.33,92.4,11100.0
2005-12-23 11:10:00,92.39,92.39,92.25,92.28,8400.0,92.39,92.39,92.25,92.28,8400.0
2005-12-23 11:20:00,92.28,92.45,92.28,92.36,7100.0,92.28,92.45,92.28,92.36,7100.0
2005-12-23 11:30:00,92.29,92.3,92.19,92.27,7000.0,92.29,92.3,92.19,92.27,7000.0
2005-12-23 11:40:00,92.31,92.31,92.24,92.26,4700.0,92.31,92.31,92.24,92.26,4700.0
2005-12-23 11:50:00,92.25,92.31,92.12,92.2,20400.0,92.25,92.31,92.12,92.2,20400.0
2005-12-23 12:00:00,92.18,92.19,92.1,92.19,12500.0,92.18,92.19,92.1,92.19,12500.0
2005-12-23 12:10:00,92.18,92.19,92.09,92.09,6600.0,92.18,92.19,92.09,92.09,6600.0
2005-12-23 12:20:00,92.07,92.22,92.07,92.2,4900.0,92.07,92.22,92.07,92.2,4900.0
2005-12-23 12:30:00,92.24,92.28,92.24,92.25,54100.0,92.24,92.28,92.24,92.25,54100.0
2005-12-23 12:40:00,92.25,92.29,92.21,92.27,8000.0,92.25,92.29,92.21,92.27,8000.0
2005-12-23 12:50:00,92.25,92.31,92.25,92.27,9400.0,92.25,92.31,92.25,92.27,9400.0
2005-12-23 13:00:00,92.27,92.36,92.27,92.31,12900.0,92.27,92.36,92.27,92.31,12900.0
2005-12-23 13:10:00,92.31,92.31,92.22,92.24,7800.0,92.31,92.31,92.22,92.24,7800.0
2005-12-23 13:20:00,92.26,92.27,92.11,92.13,7600.0,92.26,92.27,92.11,92.13,7600.0
2005-12-23 13:30:00,92.13,92.28,92.13,92.28,15200.0,92.13,92.28,92.13,92.28,15200.0
2005-12-23 13:40:00,92.28,92.43,92.28,92.4,7500.0,92.28,92.43,92.28,92.4,7500.0
2005-12-23 13:50:00,92.4,92.4,92.32,92.35,47900.0,92.4,92.4,92.32,92.35,47900.0
2005-12-23 14:00:00,92.34,92.37,92.28,92.33,6100.0,92.34,92.37,92.28,92.33,6100.0
2005-12-23 14:10:00,92.36,92.36,92.21,92.27,3800.0,92.36,92.36,92.21,92.27,3800.0
2005-12-23 14:20:00,92.23,92.25,92.16,92.18,7600.0,92.23,92.25,92.16,92.18,7600.0
2005-12-23 14:30:00,92.21,92.38,92.2,92.31,8100.0,92.21,92.38,92.2,92.31,8100.0
2005-12-23 14:40:00,92.31,92.48,92.3,92.47,6500.0,92.31,92.48,92.3,92.47,6500.0
2005-12-23 14:50:00,92.48,92.52,92.4,92.44,7300.0,92.48,92.52,92.4,92.44,7300.0
2005-12-23 15:00:00,92.44,92.51,92.44,92.48,5400.0,92.44,92.51,92.44,92.48,5400.0
2005-12-23 15:10:00,92.46,92.46,92.24,92.27,17400.0,92.46,92.46,92.24,92.27,17400.0
2005-12-23 15:20:00,92.26,92.42,92.23,92.36,7400.0,92.26,92.42,92.23,92.36,7400.0
2005-12-23 15:30:00,92.35,92.52,92.32,92.42,16800.0,92.35,92.52,92.32,92.42,16800.0
2005-12-23 15:40:00,92.41,92.52,92.37,92.46,11900.0,92.41,92.52,92.37,92.46,11900.0
2005-12-23 15:50:00,92.46,92.47,92.37,92.42,32200.0,92.46,92.47,92.37,92.42,32200.0
2005-12-27 09:30:00,92.64,92.7,92.55,92.62,5700.0,92.64,92.7,92.55,92.62,5700.0
2005-12-27 09:40:00,92.63,92.76,92.6,92.6,5500.0,92.63,92.76,92.6,92.6,5500.0
2005-12-27 09:50:00,92.6,92.85,92.6,92.83,10500.0,92.6,92.85,92.6,92.83,10500.0
2005-12-27 10:00:00,92.84,92.84,92.58,92.75,10600.0,92.84,92.84,92.58,92.75,10600.0
2005-12-27 10:10:00,92.75,92.75,92.64,92.64,6300.0,92.75,92.75,92.64,92.64,6300.0
2005-12-27 10:20:00,92.58,92.74,92.58,92.7,5800.0,92.58,92.74,92.58,92.7,5800.0
2005-12-27 10:30:00,92.75,92.99,92.7,92.71,17400.0,92.75,92.99,92.7,92.71,17400.0
2005-12-27 10:40:00,92.71,92.75,92.59,92.59,3700.0,92.71,92.75,92.59,92.59,3700.0
2005-12-27 10:50:00,92.54,92.61,92.49,92.59,6600.0,92.54,92.61,92.49,92.59,6600.0
2005-12-27 11:00:00,92.53,92.55,92.46,92.46,4100.0,92.53,92.55,92.46,92.46,4100.0
2005-12-27 11:10:00,92.46,92.69,92.46,92.69,4700.0,92.46,92.69,92.46,92.69,4700.0
2005-12-27 11:20:00,92.63,92.63,92.35,92.36,5000.0,92.63,92.63,92.35,92.36,5000.0
2005-12-27 11:30:00,92.32,92.32,92.09,92.21,13300.0,92.32,92.32,92.09,92.21,13300.0
2005-12-27 11:40:00,92.21,92.21,92.12,92.15,9700.0,92.21,92.21,92.12,92.15,9700.0
2005-12-27 11:50:00,92.15,92.2,91.97,91.98,20900.0,92.15,92.2,91.97,91.98,20900.0
2005-12-27 12:00:00,91.94,92.07,91.9,92.07,9700.0,91.94,92.07,91.9,92.07,9700.0
2005-12-27 12:10:00,92.02,92.02,91.83,92.0,12100.0,92.02,92.02,91.83,92.0,12100.0
2005-12-27 12:20:00,92.02,92.08,91.93,92.0,9000.0,92.02,92.08,91.93,92.0,9000.0
2005-12-27 12:30:00,92.0,92.15,92.0,92.15,18200.0,92.0,92.15,92.0,92.15,18200.0
2005-12-27 12:40:00,92.09,92.19,92.06,92.1,13000.0,92.09,92.19,92.06,92.1,13000.0
2005-12-27 12:50:00,92.07,92.15,92.03,92.03,20000.0,92.07,92.15,92.03,92.03,20000.0
2005-12-27 13:00:00,92.04,92.04,91.91,91.92,3900.0,92.04,92.04,91.91,91.92,3900.0
2005-12-27 13:10:00,91.92,91.99,91.86,91.86,6800.0,91.92,91.99,91.86,91.86,6800.0
2005-12-27 13:20:00,91.81,91.81,91.57,91.72,18700.0,91.81,91.81,91.57,91.72,18700.0
2005-12-27 13:30:00,91.72,91.72,91.57,91.68,12500.0,91.72,91.72,91.57,91.68,12500.0
2005-12-27 13:40:00,91.61,91.68,91.59,91.68,5600.0,91.61,91.68,91.59,91.68,5600.0
2005-12-27 13:50:00,91.66,91.69,91.58,91.66,17600.0,91.66,91.69,91.58,91.66,17600.0
2005-12-27 14:00:00,91.66,91.81,91.66,91.8,17900.0,91.66,91.81,91.66,91.8,17900.0
2005-12-27 14:10:00,91.83,91.87,91.81,91.85,9100.0,91.83,91.87,91.81,91.85,9100.0
2005-12-27 14:20:00,91.85,91.88,91.85,91.87,13600.0,91.85,91.88,91.85,91.87,13600.0
2005-12-27 14:30:00,91.88,92.03,91.88,91.96,30400.0,91.88,92.03,91.88,91.96,30400.0
2005-12-27 14:40:00,91.97,91.98,91.87,91.91,13000.0,91.97,91.98,91.87,91.91,13000.0
2005-12-27 14:50:00,91.87,91.87,91.74,91.81,8400.0,91.87,91.87,91.74,91.81,8400.0
2005-12-27 15:00:00,91.78,91.81,91.73,91.76,6500.0,91.78,91.81,91.73,91.76,6500.0
2005-12-27 15:10:00,91.76,91.81,91.72,91.73,9700.0,91.76,91.81,91.72,91.73,9700.0
2005-12-27 15:20:00,91.73,91.92,91.65,91.92,9800.0,91.73,91.92,91.65,91.92,9800.0
2005-12-27 15:30:00,91.88,91.92,91.71,91.72,10800.0,91.88,91.92,91.71,91.72,10800.0
2005-12-27 15:40:00,91.75,91.75,91.55,91.59,12300.0,91.75,91.75,91.55,91.59,12300.0
2005-12-27 15:50:00,91.6,91.8,91.55,91.62,30400.0,91.6,91.8,91.55,91.62,30400.0
2005-12-28 09:30:00,91.65,92.15,91.65,92.02,14600.0,91.65,92.15,91.65,92.02,14600.0
2005-12-28 09:40:00,92.07,92.1,91.85,91.86,18300.0,92.07,92.1,91.85,91.86,18300.0
2005-12-28 09:50:00,91.86,92.06,91.85,91.91,16100.0,91.86,92.06,91.85,91.91,16100.0
2005-12-28 10:00:00,91.9,92.17,91.9,92.17,28800.0,91.9,92.17,91.9,92.17,28800.0
2005-12-28 10:10:00,92.13,92.13,91.95,91.95,14800.0,92.13,92.13,91.95,91.95,14800.0
2005-12-28 10:20:00,91.94,91.98,91.92,91.94,9700.0,91.94,91.98,91.92,91.94,9700.0
2005-12-28 10:30:00,91.95,92.06,91.94,92.04,18000.0,91.95,92.06,91.94,92.04,18000.0
2005-12-28 10:40:00,92.04,92.04,91.9,91.91,25200.0,92.04,92.04,91.9,91.91,25200.0
2005-12-28 10:50:00,91.89,92.07,91.87,91.96,10900.0,91.89,92.07,91.87,91.96,10900.0
2005-12-28 11:00:00,91.96,92.14,91.94,92.13,8600.0,91.96,92.14,91.94,92.13,8600.0
2005-12-28 11:10:00,92.13,92.33,92.06,92.31,11000.0,92.13,92.33,92.06,92.31,11000.0
2005-12-28 11:20:00,92.3,92.35,92.08,92.33,7400.0,92.3,92.35,92.08,92.33,7400.0
2005-12-28 11:30:00,92.33,92.57,92.33,92.5,12900.0,92.33,92.57,92.33,92.5,12900.0
2005-12-28 11:40:00,92.47,92.49,92.36,92.36,9700.0,92.47,92.49,92.36,92.36,9700.0
2005-12-28 11:50:00,92.37,92.41,92.24,92.41,3900.0,92.37,92.41,92.24,92.41,3900.0
2005-12-28 12:00:00,92.46,92.58,92.46,92.49,9700.0,92.46,92.58,92.46,92.49,9700.0
2005-12-28 12:10:00,92.48,92.65,92.47,92.52,9600.0,92.48,92.65,92.47,92.52,9600.0
2005-12-28 12:20:00,92.49,92.52,92.43,92.52,7900.0,92.49,92.52,92.43,92.52,7900.0
2005-12-28 12:30:00,92.53,92.54,92.3,92.41,7600.0,92.53,92.54,92.3,92.41,7600.0
2005-12-28 12:40:00,92.41,92.49,92.41,92.42,2900.0,92.41,92.49,92.41,92.42,2900.0
2005-12-28 12:50:00,92.4,92.47,92.28,92.47,3100.0,92.4,92.47,92.28,92.47,3100.0
2005-12-28 13:00:00,92.47,92.47,92.24,92.25,6800.0,92.47,92.47,92.24,92.25,6800.0
2005-12-28 13:10:00,92.25,92.35,92.25,92.28,5700.0,92.25,92.35,92.25,92.28,5700.0
2005-12-28 13:20:00,92.28,92.32,92.25,92.29,4400.0,92.28,92.32,92.25,92.29,4400.0
2005-12-28 13:30:00,92.29,92.38,92.29,92.38,5000.0,92.29,92.38,92.29,92.38,5000.0
2005-12-28 13:40:00,92.42,92.45,92.31,92.33,5100.0,92.42,92.45,92.31,92.33,5100.0
2005-12-28 13:50:00,92.33,92.33,92.14,92.25,8500.0,92.33,92.33,92.14,92.25,8500.0
2005-12-28 14:00:00,92.24,92.33,92.23,92.27,5300.0,92.24,92.33,92.23,92.27,5300.0
2005-12-28 14:10:00,92.26,92.34,92.26,92.33,8700.0,92.26,92.34,92.26,92.33,8700.0
2005-12-28 14:20:00,92.33,92.46,92.29,92.31,19400.0,92.33,92.46,92.29,92.31,19400.0
2005-12-28 14:30:00,92.31,92.47,92.31,92.37,22700.0,92.31,92.47,92.31,92.37,22700.0
2005-12-28 14:40:00,92.37,92.44,92.34,92.42,12700.0,92.37,92.44,92.34,92.42,12700.0
2005-12-28 14:50:00,92.43,92.47,92.26,92.32,16900.0,92.43,92.47,92.26,92.32,16900.0
2005-12-28 15:00:00,92.32,92.41,92.32,92.41,6100.0,92.32,92.41,92.32,92.41,6100.0
2005-12-28 15:10:00,92.42,92.44,92.37,92.39,9500.0,92.42,92.44,92.37,92.39,9500.0
2005-12-28 15:20:00,92.4,92.4,92.28,92.39,8700.0,92.4,92.4,92.28,92.39,8700.0
2005-12-28 15:30:00,92.39,92.39,92.11,92.19,13100.0,92.39,92.39,92.11,92.19,13100.0
2005-12-28 15:40:00,92.19,92.29,92.1,92.1,14400.0,92.19,92.29,92.1,92.1,14400.0
2005-12-28 15:50:00,92.1,92.1,92.01,92.01,20500.0,92.1,92.1,92.01,92.01,20500.0
2005-12-29 09:30:00,91.8,91.95,91.56,91.88,16900.0,91.8,91.95,91.56,91.88,16900.0
2005-12-29 09:40:00,91.89,92.08,91.6,91.97,18800.0,91.89,92.08,91.6,91.97,18800.0
2005-12-29 09:50:00,92.04,92.09,91.65,92.04,9200.0,92.04,92.09,91.65,92.04,9200.0
2005-12-29 10:00:00,92.04,92.18,91.73,91.76,15200.0,92.04,92.18,91.73,91.76,15200.0
2005-12-29 10:10:00,91.76,91.89,91.69,91.79,14800.0,91.76,91.89,91.69,91.79,14800.0
2005-12-29 10:20:00,91.78,91.78,91.69,91.77,7700.0,91.78,91.78,91.69,91.77,7700.0
2005-12-29 10:30:00,91.8,92.14,91.8,92.14,10500.0,91.8,92.14,91.8,92.14,10500.0
2005-12-29 10:40:00,92.11,92.11,91.71,91.72,11700.0,92.11,92.11,91.71,91.72,11700.0
2005-12-29 10:50:00,91.72,92.11,91.72,91.99,12500.0,91.72,92.11,91.72,91.99,12500.0
2005-12-29 11:00:00,91.99,92.12,91.97,91.97,14800.0,91.99,92.12,91.97,91.97,14800.0
2005-12-29 11:10:00,91.98,91.99,91.85,91.98,12600.0,91.98,91.99,91.85,91.98,12600.0
2005-12-29 11:20:00,91.98,92.0,91.94,91.99,11200.0,91.98,92.0,91.94,91.99,11200.0
2005-12-29 11:30:00,91.99,92.09,91.99,92.07,12000.0,91.99,92.09,91.99,92.07,12000.0
2005-12-29 11:40:00,92.07,92.17,92.05,92.17,5500.0,92.07,92.17,92.05,92.17,5500.0
2005-12-29 11:50:00,92.17,92.18,92.11,92.15,8700.0,92.17,92.18,92.11,92.15,8700.0
2005-12-29 12:00:00,92.15,92.16,92.07,92.11,11900.0,92.15,92.16,92.07,92.11,11900.0
2005-12-29 12:10:00,92.11,92.21,92.1,92.16,9200.0,92.11,92.21,92.1,92.16,9200.0
2005-12-29 12:20:00,92.15,92.26,92.14,92.22,9000.0,92.15,92.26,92.14,92.22,9000.0
2005-12-29 12:30:00,92.2,92.32,92.16,92.32,8000.0,92.2,92.32,92.16,92.32,8000.0
2005-12-29 12:40:00,92.31,92.34,92.25,92.25,6800.0,92.31,92.34,92.25,92.25,6800.0
2005-12-29 12:50:00,92.24,92.29,92.22,92.25,10100.0,92.24,92.29,92.22,92.25,10100.0
2005-12-29 13:00:00,92.26,92.43,92.18,92.39,26900.0,92.26,92.43,92.18,92.39,26900.0
2005-12-29 13:10:00,92.38,92.4,92.2,92.36,10300.0,92.38,92.4,92.2,92.36,10300.0
2005-12-29 13:20:00,92.32,92.34,92.15,92.15,13900.0,92.32,92.34,92.15,92.15,13900.0
2005-12-29 13:30:00,92.16,92.4,92.15,92.36,7300.0,92.16,92.4,92.15,92.36,7300.0
2005-12-29 13:40:00,92.36,92.37,92.31,92.31,3300.0,92.36,92.37,92.31,92.31,3300.0
2005-12-29 13:50:00,92.32,92.43,92.3,92.41,7600.0,92.32,92.43,92.3,92.41,7600.0
2005-12-29 14:00:00,92.41,92.53,92.41,92.46,10500.0,92.41,92.53,92.41,92.46,10500.0
2005-12-29 14:10:00,92.51,92.53,92.46,92.52,9800.0,92.51,92.53,92.46,92.52,9800.0
2005-12-29 14:20:00,92.51,92.52,92.47,92.5,12300.0,92.51,92.52,92.47,92.5,12300.0
2005-12-29 14:30:00,92.51,92.75,92.51,92.75,10800.0,92.51,92.75,92.51,92.75,10800.0
2005-12-29 14:40:00,92.74,92.74,92.63,92.7,14600.0,92.74,92.74,92.63,92.7,14600.0
2005-12-29 14:50:00,92.7,92.92,92.7,92.91,26300.0,92.7,92.92,92.7,92.91,26300.0
2005-12-29 15:00:00,92.89,92.97,92.79,92.8,25600.0,92.89,92.97,92.79,92.8,25600.0
2005-12-29 15:10:00,92.8,92.8,92.39,92.4,31500.0,92.8,92.8,92.39,92.4,31500.0
2005-12-29 15:20:00,92.39,92.4,92.28,92.35,27300.0,92.39,92.4,92.28,92.35,27300.0
2005-12-29 15:30:00,92.37,92.48,92.35,92.39,21200.0,92.37,92.48,92.35,92.39,21200.0
2005-12-29 15:40:00,92.4,92.61,92.4,92.61,35800.0,92.4,92.61,92.4,92.61,35800.0
2005-12-29 15:50:00,92.6,92.62,92.42,92.43,34300.0,92.6,92.62,92.42,92.43,34300.0
2005-12-30 09:30:00,92.17,92.4,92.16,92.4,11600.0,92.17,92.4,92.16,92.4,11600.0
2005-12-30 09:40:00,92.33,92.39,92.03,92.39,17300.0,92.33,92.39,92.03,92.39,17300.0
2005-12-30 09:50:00,92.39,92.9,92.38,92.81,9200.0,92.39,92.9,92.38,92.81,9200.0
2005-12-30 10:00:00,92.73,92.73,92.39,92.51,7600.0,92.73,92.73,92.39,92.51,7600.0
2005-12-30 10:10:00,92.53,92.57,92.45,92.45,8300.0,92.53,92.57,92.45,92.45,8300.0
2005-12-30 10:20:00,92.45,92.45,92.17,92.17,15200.0,92.45,92.45,92.17,92.17,15200.0
2005-12-30 10:30:00,92.18,92.2,92.12,92.19,5400.0,92.18,92.2,92.12,92.19,5400.0
2005-12-30 10:40:00,92.2,92.2,91.96,91.96,6000.0,92.2,92.2,91.96,91.96,6000.0
2005-12-30 10:50:00,91.96,91.96,91.87,91.89,7200.0,91.96,91.96,91.87,91.89,7200.0
2005-12-30 11:00:00,91.9,91.9,91.81,91.84,13100.0,91.9,91.9,91.81,91.84,13100.0
2005-12-30 11:10:00,91.92,92.18,91.92,92.18,8600.0,91.92,92.18,91.92,92.18,8600.0
2005-12-30 11:20:00,92.19,92.26,92.19,92.26,2400.0,92.19,92.26,92.19,92.26,2400.0
2005-12-30 11:30:00,92.25,92.25,92.02,92.1,8800.0,92.25,92.25,92.02,92.1,8800.0
2005-12-30 11:40:00,92.15,92.18,92.03,92.03,5100.0,92.15,92.18,92.03,92.03,5100.0
2005-12-30 11:50:00,91.99,92.08,91.96,91.96,6200.0,91.99,92.08,91.96,91.96,6200.0
2005-12-30 12:00:00,91.97,91.99,91.75,91.75,3700.0,91.97,91.99,91.75,91.75,3700.0
2005-12-30 12:10:00,91.79,91.79,91.75,91.76,700.0,91.79,91.79,91.75,91.76,700.0
2005-12-30 12:20:00,91.82,91.84,91.76,91.8,2800.0,91.82,91.84,91.76,91.8,2800.0
2005-12-30 12:30:00,91.79,91.88,91.76,91.84,2500.0,91.79,91.88,91.76,91.84,2500.0
2005-12-30 12:40:00,91.84,91.94,91.82,91.88,3100.0,91.84,91.94,91.82,91.88,3100.0
2005-12-30 12:50:00,91.9,91.91,91.7,91.72,3000.0,91.9,91.91,91.7,91.72,3000.0
2005-12-30 13:00:00,91.72,91.86,91.72,91.75,5700.0,91.72,91.86,91.72,91.75,5700.0
2005-12-30 13:10:00,91.74,91.75,91.69,91.69,1500.0,91.74,91.75,91.69,91.69,1500.0
2005-12-30 13:20:00,91.65,91.71,91.56,91.56,2800.0,91.65,91.71,91.56,91.56,2800.0
2005-12-30 13:30:00,91.56,91.67,91.54,91.67,3300.0,91.56,91.67,91.54,91.67,3300.0
2005-12-30 13:40:00,91.7,91.73,91.69,91.69,2800.0,91.7,91.73,91.69,91.69,2800.0
2005-12-30 13:50:00,91.71,91.72,91.54,91.58,5300.0,91.71,91.72,91.54,91.58,5300.0
2005-12-30 14:00:00,91.58,91.8,91.56,91.73,12300.0,91.58,91.8,91.56,91.73,12300.0
2005-12-30 14:10:00,91.7,91.71,91.68,91.7,23500.0,91.7,91.71,91.68,91.7,23500.0
2005-12-30 14:20:00,91.69,91.8,91.69,91.79,5400.0,91.69,91.8,91.69,91.79,5400.0
2005-12-30 14:30:00,91.79,91.81,91.64,91.77,10100.0,91.79,91.81,91.64,91.77,10100.0
2005-12-30 14:40:00,91.78,91.87,91.78,91.8,6200.0,91.78,91.87,91.78,91.8,6200.0
2005-12-30 14:50:00,91.79,91.86,91.67,91.83,13200.0,91.79,91.86,91.67,91.83,13200.0
2005-12-30 15:00:00,91.83,91.83,91.78,91.79,9500.0,91.83,91.83,91.78,91.79,9500.0
2005-12-30 15:10:00,91.79,91.87,91.74,91.74,10400.0,91.79,91.87,91.74,91.74,10400.0
2005-12-30 15:20:00,91.75,91.87,91.75,91.76,19900.0,91.75,91.87,91.75,91.76,19900.0
2005-12-30 15:30:00,91.75,91.93,91.75,91.78,15200.0,91.75,91.93,91.75,91.78,15200.0
2005-12-30 15:40:00,91.78,91.89,91.78,91.84,22900.0,91.78,91.89,91.78,91.84,22900.0
2005-12-30 15:50:00,91.84,91.85,91.69,91.72,32900.0,91.84,91.85,91.69,91.72,32900.0
2006-01-03 09:30:00,91.85,92.09,91.76,91.9,27100.0,91.85,92.09,91.76,91.9,27100.0
2006-01-03 09:40:00,91.93,91.95,91.25,91.35,36000.0,91.93,91.95,91.25,91.35,36000.0
2006-01-03 09:50:00,91.28,91.3,90.62,91.01,43900.0,91.28,91.3,90.62,91.01,43900.0
2006-01-03 10:00:00,91.01,91.34,90.4,90.41,27600.0,91.01,91.34,90.4,90.41,27600.0
2006-01-03 10:10:00,90.41,90.63,90.4,90.61,18700.0,90.41,90.63,90.4,90.61,18700.0
2006-01-03 10:20:00,90.64,90.82,90.43,90.6,24800.0,90.64,90.82,90.43,90.6,24800.0
2006-01-03 10:30:00,90.61,90.72,90.21,90.22,27100.0,90.61,90.72,90.21,90.22,27100.0
2006-01-03 10:40:00,90.21,90.57,90.21,90.33,27900.0,90.21,90.57,90.21,90.33,27900.0
2006-01-03 10:50:00,90.29,90.5,90.25,90.25,7500.0,90.29,90.5,90.25,90.25,7500.0
2006-01-03 11:00:00,90.23,90.45,90.04,90.16,17900.0,90.23,90.45,90.04,90.16,17900.0
2006-01-03 11:10:00,90.16,90.4,89.99,90.28,19900.0,90.16,90.4,89.99,90.28,19900.0
2006-01-03 11:20:00,90.29,90.81,90.29,90.77,70700.0,90.29,90.81,90.29,90.77,70700.0
2006-01-03 11:30:00,90.79,90.89,90.74,90.87,19100.0,90.79,90.89,90.74,90.87,19100.0
2006-01-03 11:40:00,90.86,90.86,90.68,90.74,18100.0,90.86,90.86,90.68,90.74,18100.0
2006-01-03 11:50:00,90.74,90.86,90.66,90.84,25000.0,90.74,90.86,90.66,90.84,25000.0
2006-01-03 12:00:00,90.84,90.94,90.72,90.85,19600.0,90.84,90.94,90.72,90.85,19600.0
2006-01-03 12:10:00,90.82,90.86,90.7,90.75,17600.0,90.82,90.86,90.7,90.75,17600.0
2006-01-03 12:20:00,90.75,90.82,90.71,90.8,24400.0,90.75,90.82,90.71,90.8,24400.0
2006-01-03 12:30:00,90.76,90.8,90.7,90.76,40300.0,90.76,90.8,90.7,90.76,40300.0
2006-01-03 12:40:00,90.75,90.94,90.66,90.88,52800.0,90.75,90.94,90.66,90.88,52800.0
2006-01-03 12:50:00,90.95,90.98,90.88,90.88,42800.0,90.95,90.98,90.88,90.88,42800.0
2006-01-03 13:00:00,90.89,91.07,90.89,90.89,14800.0,90.89,91.07,90.89,90.89,14800.0
2006-01-03 13:10:00,90.89,90.93,90.78,90.93,8200.0,90.89,90.93,90.78,90.93,8200.0
2006-01-03 13:20:00,90.92,90.95,90.82,90.92,12400.0,90.92,90.95,90.82,90.92,12400.0
2006-01-03 13:30:00,90.93,91.01,90.9,90.96,10100.0,90.93,91.01,90.9,90.96,10100.0
2006-01-03 13:40:00,91.0,91.0,90.83,90.83,10600.0,91.0,91.0,90.83,90.83,10600.0
2006-01-03 13:50:00,90.84,90.85,90.8,90.8,6500.0,90.84,90.85,90.8,90.8,6500.0
2006-01-03 14:00:00,90.81,91.21,90.81,91.21,38500.0,90.81,91.21,90.81,91.21,38500.0
2006-01-03 14:10:00,91.21,91.45,91.2,91.4,29100.0,91.21,91.45,91.2,91.4,29100.0
2006-01-03 14:20:00,91.4,91.41,91.19,91.3,16900.0,91.4,91.41,91.19,91.3,16900.0
2006-01-03 14:30:00,91.33,91.71,91.33,91.71,13300.0,91.33,91.71,91.33,91.71,13300.0
2006-01-03 14:40:00,91.66,92.14,91.66,92.14,26800.0,91.66,92.14,91.66,92.14,26800.0
2006-01-03 14:50:00,92.15,92.16,92.07,92.14,15800.0,92.15,92.16,92.07,92.14,15800.0
2006-01-03 15:00:00,92.2,92.86,92.2,92.85,36700.0,92.2,92.86,92.2,92.85,36700.0
2006-01-03 15:10:00,92.85,92.85,92.78,92.82,29300.0,92.85,92.85,92.78,92.82,29300.0
2006-01-03 15:20:00,92.82,92.83,92.62,92.62,34100.0,92.82,92.83,92.62,92.62,34100.0
2006-01-03 15:30:00,92.63,92.94,92.57,92.66,33900.0,92.63,92.94,92.57,92.66,33900.0
2006-01-03 15:40:00,92.66,92.85,92.57,92.85,27800.0,92.66,92.85,92.57,92.85,27800.0
2006-01-03 15:50:00,92.87,92.94,92.71,92.74,36600.0,92.87,92.94,92.71,92.74,36600.0
2006-01-04 09:30:00,92.76,92.85,92.35,92.85,14400.0,92.76,92.85,92.35,92.85,14400.0
2006-01-04 09:40:00,92.85,93.42,92.85,93.12,43500.0,92.85,93.42,92.85,93.12,43500.0
2006-01-04 09:50:00,93.08,93.12,92.5,92.5,27000.0,93.08,93.12,92.5,92.5,27000.0
2006-01-04 10:00:00,92.5,93.13,92.5,92.83,25900.0,92.5,93.13,92.5,92.83,25900.0
2006-01-04 10:10:00,92.83,92.87,92.62,92.68,18300.0,92.83,92.87,92.62,92.68,18300.0
2006-01-04 10:20:00,92.69,92.9,92.65,92.66,12100.0,92.69,92.9,92.65,92.66,12100.0
2006-01-04 10:30:00,92.65,92.69,92.41,92.41,19100.0,92.65,92.69,92.41,92.41,19100.0
2006-01-04 10:40:00,92.41,92.41,92.2,92.3,14100.0,92.41,92.41,92.2,92.3,14100.0
2006-01-04 10:50:00,92.3,92.43,92.16,92.4,12200.0,92.3,92.43,92.16,92.4,12200.0
2006-01-04 11:00:00,92.41,92.47,92.07,92.07,13100.0,92.41,92.47,92.07,92.07,13100.0
2006-01-04 11:10:00,92.04,92.05,91.91,92.03,15400.0,92.04,92.05,91.91,92.03,15400.0
2006-01-04 11:20:00,92.03,92.19,91.94,92.03,10500.0,92.03,92.19,91.94,92.03,10500.0
2006-01-04 11:30:00,92.16,92.23,92.04,92.13,8000.0,92.16,92.23,92.04,92.13,8000.0
2006-01-04 11:40:00,92.13,92.2,92.11,92.2,6500.0,92.13,92.2,92.11,92.2,6500.0
2006-01-04 11:50:00,92.15,92.31,92.13,92.21,10500.0,92.15,92.31,92.13,92.21,10500.0
2006-01-04 12:00:00,92.2,92.33,92.2,92.25,5700.0,92.2,92.33,92.2,92.25,5700.0
2006-01-04 12:10:00,92.25,92.28,92.21,92.21,7100.0,92.25,92.28,92.21,92.21,7100.0
2006-01-04 12:20:00,92.2,92.27,92.12,92.25,5700.0,92.2,92.27,92.12,92.25,5700.0
2006-01-04 12:30:00,92.26,92.33,92.18,92.18,8400.0,92.26,92.33,92.18,92.18,8400.0
2006-01-04 12:40:00,92.17,92.2,92.01,92.01,4800.0,92.17,92.2,92.01,92.01,4800.0
2006-01-04 12:50:00,92.0,92.01,91.89,91.92,8800.0,92.0,92.01,91.89,91.92,8800.0
2006-01-04 13:00:00,91.91,91.97,91.77,91.94,9000.0,91.91,91.97,91.77,91.94,9000.0
2006-01-04 13:10:00,91.94,92.0,91.78,92.0,11200.0,91.94,92.0,91.78,92.0,11200.0
2006-01-04 13:20:00,92.0,92.0,91.81,91.85,5400.0,92.0,92.0,91.81,91.85,5400.0
2006-01-04 13:30:00,91.87,91.92,91.77,91.82,9200.0,91.87,91.92,91.77,91.82,9200.0
2006-01-04 13:40:00,91.82,91.98,91.82,91.98,8100.0,91.82,91.98,91.82,91.98,8100.0
2006-01-04 13:50:00,91.99,91.99,91.89,91.95,4900.0,91.99,91.99,91.89,91.95,4900.0
2006-01-04 14:00:00,91.92,91.92,91.66,91.69,9600.0,91.92,91.92,91.66,91.69,9600.0
2006-01-04 14:10:00,91.67,91.68,91.52,91.68,12200.0,91.67,91.68,91.52,91.68,12200.0
2006-01-04 14:20:00,91.67,91.77,91.63,91.68,8400.0,91.67,91.77,91.63,91.68,8400.0
2006-01-04 14:30:00,91.7,91.9,91.7,91.8,17400.0,91.7,91.9,91.7,91.8,17400.0
2006-01-04 14:40:00,91.79,91.98,91.76,91.82,12100.0,91.79,91.98,91.76,91.82,12100.0
2006-01-04 14:50:00,91.83,91.86,91.76,91.79,16000.0,91.83,91.86,91.76,91.79,16000.0
2006-01-04 15:00:00,91.76,92.18,91.69,92.16,42200.0,91.76,92.18,91.69,92.16,42200.0
2006-01-04 15:10:00,92.16,92.2,91.85,91.85,16800.0,92.16,92.2,91.85,91.85,16800.0
2006-01-04 15:20:00,91.85,92.11,91.84,92.05,11900.0,91.85,92.11,91.84,92.05,11900.0
2006-01-04 15:30:00,92.04,92.1,91.88,91.88,19300.0,92.04,92.1,91.88,91.88,19300.0
2006-01-04 15:40:00,91.88,92.04,91.78,91.83,41800.0,91.88,92.04,91.78,91.83,41800.0
2006-01-04 15:50:00,91.83,92.05,91.75,91.89,88600.0,91.83,92.05,91.75,91.89,88600.0
2006-01-05 09:30:00,91.76,92.23,91.51,91.64,19400.0,91.76,92.23,91.51,91.64,19400.0
2006-01-05 09:40:00,91.73,92.07,91.59,91.73,38700.0,91.73,92.07,91.59,91.73,38700.0
2006-01-05 09:50:00,91.76,92.0,91.63,91.82,39100.0,91.76,92.0,91.63,91.82,39100.0
2006-01-05 10:00:00,91.82,92.22,91.68,92.19,22900.0,91.82,92.22,91.68,92.19,22900.0
2006-01-05 10:10:00,92.17,92.53,92.17,92.48,21500.0,92.17,92.53,92.17,92.48,21500.0
2006-01-05 10:20:00,92.47,92.48,91.9,91.9,24700.0,92.47,92.48,91.9,91.9,24700.0
2006-01-05 10:30:00,91.94,92.16,91.81,91.81,18900.0,91.94,92.16,91.81,91.81,18900.0
2006-01-05 10:40:00,91.77,91.88,91.7,91.88,15000.0,91.77,91.88,91.7,91.88,15000.0
2006-01-05 10:50:00,91.86,91.86,91.55,91.57,17900.0,91.86,91.86,91.55,91.57,17900.0
2006-01-05 11:00:00,91.6,91.9,91.59,91.84,11500.0,91.6,91.9,91.59,91.84,11500.0
2006-01-05 11:10:00,91.85,91.9,91.68,91.76,14100.0,91.85,91.9,91.68,91.76,14100.0
2006-01-05 11:20:00,91.76,91.88,91.52,91.82,13300.0,91.76,91.88,91.52,91.82,13300.0
2006-01-05 11:30:00,91.83,91.98,91.73,91.86,11800.0,91.83,91.98,91.73,91.86,11800.0
2006-01-05 11:40:00,91.85,92.08,91.84,92.03,6800.0,91.85,92.08,91.84,92.03,6800.0
2006-01-05 11:50:00,92.01,92.04,91.87,91.9,14000.0,92.01,92.04,91.87,91.9,14000.0
2006-01-05 12:00:00,91.88,91.98,91.71,91.71,12500.0,91.88,91.98,91.71,91.71,12500.0
2006-01-05 12:10:00,91.7,92.01,91.68,92.01,7800.0,91.7,92.01,91.68,92.01,7800.0
2006-01-05 12:20:00,92.02,92.05,91.77,91.77,11800.0,92.02,92.05,91.77,91.77,11800.0
2006-01-05 12:30:00,91.78,92.03,91.78,91.97,6900.0,91.78,92.03,91.78,91.97,6900.0
2006-01-05 12:40:00,91.94,91.94,91.66,91.74,13000.0,91.94,91.94,91.66,91.74,13000.0
2006-01-05 12:50:00,91.75,91.78,91.63,91.71,8000.0,91.75,91.78,91.63,91.71,8000.0
2006-01-05 13:00:00,91.66,91.95,91.66,91.91,9800.0,91.66,91.95,91.66,91.91,9800.0
2006-01-05 13:10:00,91.93,91.94,91.68,91.69,6500.0,91.93,91.94,91.68,91.69,6500.0
2006-01-05 13:20:00,91.66,91.66,91.56,91.58,11900.0,91.66,91.66,91.56,91.58,11900.0
2006-01-05 13:30:00,91.59,91.76,91.56,91.56,9500.0,91.59,91.76,91.56,91.56,9500.0
2006-01-05 13:40:00,91.53,91.68,91.52,91.68,8200.0,91.53,91.68,91.52,91.68,8200.0
2006-01-05 13:50:00,91.66,91.76,91.62,91.71,10500.0,91.66,91.76,91.62,91.71,10500.0
2006-01-05 14:00:00,91.7,91.83,91.57,91.57,11800.0,91.7,91.83,91.57,91.57,11800.0
2006-01-05 14:10:00,91.58,91.81,91.58,91.73,15400.0,91.58,91.81,91.58,91.73,15400.0
2006-01-05 14:20:00,91.77,91.88,91.69,91.77,14200.0,91.77,91.88,91.69,91.77,14200.0
2006-01-05 14:30:00,91.76,91.9,91.72,91.86,12800.0,91.76,91.9,91.72,91.86,12800.0
2006-01-05 14:40:00,91.85,91.85,91.59,91.78,15700.0,91.85,91.85,91.59,91.78,15700.0
2006-01-05 14:50:00,91.77,91.94,91.73,91.94,14500.0,91.77,91.94,91.73,91.94,14500.0
2006-01-05 15:00:00,91.95,92.04,91.78,92.02,15000.0,91.95,92.04,91.78,92.02,15000.0
2006-01-05 15:10:00,92.06,92.18,91.91,92.16,18000.0,92.06,92.18,91.91,92.16,18000.0
2006-01-05 15:20:00,92.16,92.22,92.08,92.11,31800.0,92.16,92.22,92.08,92.11,31800.0
2006-01-05 15:30:00,92.11,92.22,92.0,92.12,42900.0,92.11,92.22,92.0,92.12,42900.0
2006-01-05 15:40:00,92.11,92.14,91.98,92.08,38300.0,92.11,92.14,91.98,92.08,38300.0
2006-01-05 15:50:00,92.08,92.13,91.99,92.06,30300.0,92.08,92.13,91.99,92.06,30300.0
2006-01-06 09:30:00,92.23,92.7,92.0,92.2,10400.0,92.23,92.7,92.0,92.2,10400.0
2006-01-06 09:40:00,92.17,92.17,92.05,92.06,4700.0,92.17,92.17,92.05,92.06,4700.0
2006-01-06 09:50:00,92.0,92.06,91.98,92.06,5200.0,92.0,92.06,91.98,92.06,5200.0
2006-01-06 10:00:00,92.09,92.17,91.6,91.6,6100.0,92.09,92.17,91.6,91.6,6100.0
2006-01-06 10:10:00,91.57,91.76,91.57,91.64,5600.0,91.57,91.76,91.57,91.64,5600.0
2006-01-06 10:20:00,91.68,91.68,91.42,91.63,7100.0,91.68,91.68,91.42,91.63,7100.0
2006-01-06 10:30:00,91.63,91.88,91.63,91.87,3400.0,91.63,91.88,91.63,91.87,3400.0
2006-01-06 10:40:00,91.88,92.05,91.86,91.91,8000.0,91.88,92.05,91.86,91.91,8000.0
2006-01-06 10:50:00,91.91,91.94,91.75,91.78,2800.0,91.91,91.94,91.75,91.78,2800.0
2006-01-06 11:00:00,91.78,91.8,91.64,91.71,53800.0,91.78,91.8,91.64,91.71,53800.0
2006-01-06 11:10:00,91.69,91.93,91.63,91.87,4400.0,91.69,91.93,91.63,91.87,4400.0
2006-01-06 11:20:00,91.86,91.97,91.82,91.91,3200.0,91.86,91.97,91.82,91.91,3200.0
2006-01-06 11:30:00,91.93,91.93,91.81,91.86,500.0,91.93,91.93,91.81,91.86,500.0
2006-01-06 11:40:00,91.81,91.81,91.6,91.6,5200.0,91.81,91.81,91.6,91.6,5200.0
2006-01-06 11:50:00,91.56,91.56,91.31,91.42,8700.0,91.56,91.56,91.31,91.42,8700.0
2006-01-06 12:00:00,91.42,91.55,91.38,91.45,10000.0,91.42,91.55,91.38,91.45,10000.0
2006-01-06 12:10:00,91.44,91.45,91.21,91.29,9600.0,91.44,91.45,91.21,91.29,9600.0
2006-01-06 12:20:00,91.25,91.46,91.25,91.44,3900.0,91.25,91.46,91.25,91.44,3900.0
2006-01-06 12:30:00,91.4,91.46,91.39,91.44,6800.0,91.4,91.46,91.39,91.44,6800.0
2006-01-06 12:40:00,91.45,91.48,91.44,91.47,3000.0,91.45,91.48,91.44,91.47,3000.0
2006-01-06 12:50:00,91.47,91.48,91.21,91.26,10800.0,91.47,91.48,91.21,91.26,10800.0
2006-01-06 13:00:00,91.26,91.27,91.13,91.13,9100.0,91.26,91.27,91.13,91.13,9100.0
2006-01-06 13:10:00,91.13,91.21,91.1,91.11,4900.0,91.13,91.21,91.1,91.11,4900.0
2006-01-06 13:20:00,91.07,91.19,91.05,91.17,5000.0,91.07,91.19,91.05,91.17,5000.0
2006-01-06 13:30:00,91.15,91.16,91.02,91.16,11200.0,91.15,91.16,91.02,91.16,11200.0
2006-01-06 13:40:00,91.13,91.15,91.06,91.15,10700.0,91.13,91.15,91.06,91.15,10700.0
2006-01-06 13:50:00,91.15,91.37,91.15,91.34,13700.0,91.15,91.37,91.15,91.34,13700.0
2006-01-06 14:00:00,91.33,91.33,91.3,91.33,9400.0,91.33,91.33,91.3,91.33,9400.0
2006-01-06 14:10:00,91.33,91.34,91.25,91.29,17800.0,91.33,91.34,91.25,91.29,17800.0
2006-01-06 14:20:00,91.3,91.3,91.2,91.22,7600.0,91.3,91.3,91.2,91.22,7600.0
2006-01-06 14:30:00,91.21,91.21,91.12,91.13,9100.0,91.21,91.21,91.12,91.13,9100.0
2006-01-06 14:40:00,91.13,91.14,91.07,91.1,7400.0,91.13,91.14,91.07,91.1,7400.0
2006-01-06 14:50:00,91.1,91.12,91.09,91.11,5800.0,91.1,91.12,91.09,91.11,5800.0
2006-01-06 15:00:00,91.1,91.15,91.05,91.06,19400.0,91.1,91.15,91.05,91.06,19400.0
2006-01-06 15:10:00,91.07,91.15,91.06,91.09,11100.0,91.07,91.15,91.06,91.09,11100.0
2006-01-06 15:20:00,91.07,91.11,91.0,91.03,25000.0,91.07,91.11,91.0,91.03,25000.0
2006-01-06 15:30:00,91.03,91.05,90.85,90.86,23400.0,91.03,91.05,90.85,90.86,23400.0
2006-01-06 15:40:00,90.86,90.99,90.82,90.96,26700.0,90.86,90.99,90.82,90.96,26700.0
2006-01-06 15:50:00,90.95,91.07,90.91,91.01,27500.0,90.95,91.07,90.91,91.01,27500.0
2006-01-09 09:30:00,90.89,91.21,90.67,91.16,9300.0,90.89,91.21,90.67,91.16,9300.0
2006-01-09 09:40:00,91.22,91.48,91.14,91.26,11200.0,91.22,91.48,91.14,91.26,11200.0
2006-01-09 09:50:00,91.26,91.45,91.11,91.25,7900.0,91.26,91.45,91.11,91.25,7900.0
2006-01-09 10:00:00,91.25,91.44,91.05,91.08,8100.0,91.25,91.44,91.05,91.08,8100.0
2006-01-09 10:10:00,91.19,91.26,91.13,91.21,3000.0,91.19,91.26,91.13,91.21,3000.0
2006-01-09 10:20:00,91.22,91.41,91.21,91.39,7300.0,91.22,91.41,91.21,91.39,7300.0
2006-01-09 10:30:00,91.39,91.51,91.34,91.39,12000.0,91.39,91.51,91.34,91.39,12000.0
2006-01-09 10:40:00,91.45,91.6,91.43,91.6,7500.0,91.45,91.6,91.43,91.6,7500.0
2006-01-09 10:50:00,91.57,91.7,91.5,91.61,8000.0,91.57,91.7,91.5,91.61,8000.0
2006-01-09 11:00:00,91.66,91.66,91.5,91.5,12300.0,91.66,91.66,91.5,91.5,12300.0
2006-01-09 11:10:00,91.49,91.49,91.39,91.39,11700.0,91.49,91.49,91.39,91.39,11700.0
2006-01-09 11:20:00,91.4,91.49,91.34,91.43,10700.0,91.4,91.49,91.34,91.43,10700.0
2006-01-09 11:30:00,91.45,91.73,91.39,91.65,11300.0,91.45,91.73,91.39,91.65,11300.0
2006-01-09 11:40:00,91.65,91.71,91.52,91.54,10400.0,91.65,91.71,91.52,91.54,10400.0
2006-01-09 11:50:00,91.57,91.6,91.51,91.6,11100.0,91.57,91.6,91.51,91.6,11100.0
2006-01-09 12:00:00,91.6,91.6,91.5,91.52,12700.0,91.6,91.6,91.5,91.52,12700.0
2006-01-09 12:10:00,91.51,91.51,91.47,91.48,9400.0,91.51,91.51,91.47,91.48,9400.0
2006-01-09 12:20:00,91.48,91.65,91.47,91.6,15500.0,91.48,91.65,91.47,91.6,15500.0
2006-01-09 12:30:00,91.57,91.58,91.49,91.55,19900.0,91.57,91.58,91.49,91.55,19900.0
2006-01-09 12:40:00,91.55,91.56,91.47,91.5,19100.0,91.55,91.56,91.47,91.5,19100.0
2006-01-09 12:50:00,91.5,91.61,91.47,91.61,31600.0,91.5,91.61,91.47,91.61,31600.0
2006-01-09 13:00:00,91.61,91.61,91.49,91.55,8700.0,91.61,91.61,91.49,91.55,8700.0
2006-01-09 13:10:00,91.52,91.63,91.52,91.56,4700.0,91.52,91.63,91.52,91.56,4700.0
2006-01-09 13:20:00,91.57,91.88,91.57,91.84,21300.0,91.57,91.88,91.57,91.84,21300.0
2006-01-09 13:30:00,91.84,91.98,91.74,91.98,21400.0,91.84,91.98,91.74,91.98,21400.0
2006-01-09 13:40:00,91.98,92.21,91.97,92.12,14800.0,91.98,92.21,91.97,92.12,14800.0
2006-01-09 13:50:00,92.16,92.43,92.16,92.31,15900.0,92.16,92.43,92.16,92.31,15900.0
2006-01-09 14:00:00,92.33,92.34,92.0,92.0,13300.0,92.33,92.34,92.0,92.0,13300.0
2006-01-09 14:10:00,92.01,92.01,91.87,91.91,9000.0,92.01,92.01,91.87,91.91,9000.0
2006-01-09 14:20:00,91.9,91.9,91.61,91.62,15200.0,91.9,91.9,91.61,91.62,15200.0
2006-01-09 14:30:00,91.61,91.88,91.59,91.8,12500.0,91.61,91.88,91.59,91.8,12500.0
2006-01-09 14:40:00,91.81,91.85,91.6,91.7,10000.0,91.81,91.85,91.6,91.7,10000.0
2006-01-09 14:50:00,91.7,91.9,91.7,91.87,12800.0,91.7,91.9,91.7,91.87,12800.0
2006-01-09 15:00:00,91.91,92.02,91.84,92.01,23600.0,91.91,92.02,91.84,92.01,23600.0
2006-01-09 15:10:00,92.01,92.07,91.88,92.04,35300.0,92.01,92.07,91.88,92.04,35300.0
2006-01-09 15:20:00,92.04,92.14,91.98,92.09,24200.0,92.04,92.14,91.98,92.09,24200.0
2006-01-09 15:30:00,92.06,92.59,92.06,92.5,44700.0,92.06,92.59,92.06,92.5,44700.0
2006-01-09 15:40:00,92.5,92.57,92.38,92.45,42300.0,92.5,92.57,92.38,92.45,42300.0
2006-01-09 15:50:00,92.44,92.6,92.39,92.4,43800.0,92.44,92.6,92.39,92.4,43800.0
2006-01-10 09:30:00,92.22,92.39,92.1,92.39,17600.0,92.22,92.39,92.1,92.39,17600.0
2006-01-10 09:40:00,92.39,92.39,92.16,92.38,11500.0,92.39,92.39,92.16,92.38,11500.0
2006-01-10 09:50:00,92.31,92.31,92.17,92.25,18100.0,92.31,92.31,92.17,92.25,18100.0
2006-01-10 10:00:00,92.15,92.34,92.15,92.25,27400.0,92.15,92.34,92.15,92.25,27400.0
2006-01-10 10:10:00,92.25,92.3,92.2,92.26,12500.0,92.25,92.3,92.2,92.26,12500.0
2006-01-10 10:20:00,92.25,92.29,92.2,92.24,3900.0,92.25,92.29,92.2,92.24,3900.0
2006-01-10 10:30:00,92.26,92.63,92.21,92.63,11500.0,92.26,92.63,92.21,92.63,11500.0
2006-01-10 10:40:00,92.65,92.65,92.46,92.57,16600.0,92.65,92.65,92.46,92.57,16600.0
2006-01-10 10:50:00,92.57,92.59,92.49,92.54,8800.0,92.57,92.59,92.49,92.54,8800.0
2006-01-10 11:00:00,92.51,92.52,92.37,92.44,9300.0,92.51,92.52,92.37,92.44,9300.0
2006-01-10 11:10:00,92.39,92.44,92.3,92.39,8200.0,92.39,92.44,92.3,92.39,8200.0
2006-01-10 11:20:00,92.39,92.47,92.07,92.1,6600.0,92.39,92.47,92.07,92.1,6600.0
2006-01-10 11:30:00,92.08,92.1,91.75,91.97,19600.0,92.08,92.1,91.75,91.97,19600.0
2006-01-10 11:40:00,92.02,92.02,91.82,91.92,6700.0,92.02,92.02,91.82,91.92,6700.0
2006-01-10 11:50:00,91.92,92.01,91.86,92.01,2700.0,91.92,92.01,91.86,92.01,2700.0
2006-01-10 12:00:00,91.97,92.2,91.96,92.2,7700.0,91.97,92.2,91.96,92.2,7700.0
2006-01-10 12:10:00,92.2,92.26,92.2,92.25,14400.0,92.2,92.26,92.2,92.25,14400.0
2006-01-10 12:20:00,92.29,92.4,92.28,92.4,6900.0,92.29,92.4,92.28,92.4,6900.0
2006-01-10 12:30:00,92.41,92.41,92.32,92.4,3600.0,92.41,92.41,92.32,92.4,3600.0
2006-01-10 12:40:00,92.4,92.43,92.33,92.38,6700.0,92.4,92.43,92.33,92.38,6700.0
2006-01-10 12:50:00,92.32,92.5,92.32,92.5,5300.0,92.32,92.5,92.32,92.5,5300.0
2006-01-10 13:00:00,92.51,92.56,92.51,92.56,3000.0,92.51,92.56,92.51,92.56,3000.0
2006-01-10 13:10:00,92.55,92.6,92.54,92.59,6000.0,92.55,92.6,92.54,92.59,6000.0
2006-01-10 13:20:00,92.59,92.65,92.59,92.6,10100.0,92.59,92.65,92.59,92.6,10100.0
2006-01-10 13:30:00,92.61,92.7,92.61,92.61,5000.0,92.61,92.7,92.61,92.61,5000.0
2006-01-10 13:40:00,92.64,92.7,92.64,92.67,4500.0,92.64,92.7,92.64,92.67,4500.0
2006-01-10 13:50:00,92.67,92.77,92.65,92.65,8500.0,92.67,92.77,92.65,92.65,8500.0
2006-01-10 14:00:00,92.61,92.74,92.61,92.67,4000.0,92.61,92.74,92.61,92.67,4000.0
2006-01-10 14:10:00,92.69,92.71,92.63,92.69,3400.0,92.69,92.71,92.63,92.69,3400.0
2006-01-10 14:20:00,92.66,92.67,92.44,92.44,6300.0,92.66,92.67,92.44,92.44,6300.0
2006-01-10 14:30:00,92.44,92.44,92.35,92.36,22600.0,92.44,92.44,92.35,92.36,22600.0
2006-01-10 14:40:00,92.36,92.59,92.36,92.57,9800.0,92.36,92.59,92.36,92.57,9800.0
2006-01-10 14:50:00,92.55,92.59,92.41,92.57,9200.0,92.55,92.59,92.41,92.57,9200.0
2006-01-10 15:00:00,92.56,92.62,92.55,92.55,10200.0,92.56,92.62,92.55,92.55,10200.0
2006-01-10 15:10:00,92.55,92.67,92.44,92.66,16100.0,92.55,92.67,92.44,92.66,16100.0
2006-01-10 15:20:00,92.65,92.65,92.46,92.5,11700.0,92.65,92.65,92.46,92.5,11700.0
2006-01-10 15:30:00,92.5,92.55,92.42,92.44,9100.0,92.5,92.55,92.42,92.44,9100.0
2006-01-10 15:40:00,92.47,92.69,92.46,92.66,19800.0,92.47,92.69,92.46,92.66,19800.0
2006-01-10 15:50:00,92.61,92.73,92.47,92.48,30000.0,92.61,92.73,92.47,92.48,30000.0
2006-01-11 09:30:00,92.56,93.26,92.55,93.26,26300.0,92.56,93.26,92.55,93.26,26300.0
2006-01-11 09:40:00,93.15,93.38,93.11,93.12,21500.0,93.15,93.38,93.11,93.12,21500.0
2006-01-11 09:50:00,93.11,93.2,93.05,93.19,24000.0,93.11,93.2,93.05,93.19,24000.0
2006-01-11 10:00:00,93.19,93.19,93.1,93.18,3600.0,93.19,93.19,93.1,93.18,3600.0
2006-01-11 10:10:00,93.15,93.22,93.15,93.18,13700.0,93.15,93.22,93.15,93.18,13700.0
2006-01-11 10:20:00,93.15,93.37,93.01,93.02,41100.0,93.15,93.37,93.01,93.02,41100.0
2006-01-11 10:30:00,93.02,93.06,92.82,92.99,21800.0,93.02,93.06,92.82,92.99,21800.0
2006-01-11 10:40:00,92.99,93.0,92.84,93.0,11800.0,92.99,93.0,92.84,93.0,11800.0
2006-01-11 10:50:00,92.99,93.0,92.72,92.81,35200.0,92.99,93.0,92.72,92.81,35200.0
2006-01-11 11:00:00,92.75,92.96,92.75,92.84,17900.0,92.75,92.96,92.75,92.84,17900.0
2006-01-11 11:10:00,92.84,92.97,92.84,92.97,3500.0,92.84,92.97,92.84,92.97,3500.0
2006-01-11 11:20:00,92.94,92.95,92.8,92.8,4800.0,92.94,92.95,92.8,92.8,4800.0
2006-01-11 11:30:00,92.8,92.89,92.75,92.88,20700.0,92.8,92.89,92.75,92.88,20700.0
2006-01-11 11:40:00,92.94,92.94,92.75,92.76,9100.0,92.94,92.94,92.75,92.76,9100.0
2006-01-11 11:50:00,92.76,92.82,92.75,92.75,11600.0,92.76,92.82,92.75,92.75,11600.0
2006-01-11 12:00:00,92.77,92.8,92.75,92.8,6300.0,92.77,92.8,92.75,92.8,6300.0
2006-01-11 12:10:00,92.8,92.8,92.66,92.66,23900.0,92.8,92.8,92.66,92.66,23900.0
2006-01-11 12:20:00,92.67,92.82,92.67,92.68,8600.0,92.67,92.82,92.67,92.68,8600.0
2006-01-11 12:30:00,92.68,92.69,92.65,92.68,8200.0,92.68,92.69,92.65,92.68,8200.0
2006-01-11 12:40:00,92.66,92.7,92.6,92.7,16500.0,92.66,92.7,92.6,92.7,16500.0
2006-01-11 12:50:00,92.71,92.78,92.65,92.75,5100.0,92.71,92.78,92.65,92.75,5100.0
2006-01-11 13:00:00,92.75,92.76,92.56,92.57,18300.0,92.75,92.76,92.56,92.57,18300.0
2006-01-11 13:10:00,92.62,92.62,92.5,92.5,6500.0,92.62,92.62,92.5,92.5,6500.0
2006-01-11 13:20:00,92.49,92.58,92.47,92.55,6500.0,92.49,92.58,92.47,92.55,6500.0
2006-01-11 13:30:00,92.55,92.66,92.55,92.66,6900.0,92.55,92.66,92.55,92.66,6900.0
2006-01-11 13:40:00,92.65,92.7,92.62,92.62,9300.0,92.65,92.7,92.62,92.62,9300.0
2006-01-11 13:50:00,92.63,92.65,92.51,92.62,9500.0,92.63,92.65,92.51,92.62,9500.0
2006-01-11 14:00:00,92.62,92.65,92.59,92.65,6700.0,92.62,92.65,92.59,92.65,6700.0
2006-01-11 14:10:00,92.65,92.71,92.63,92.67,13400.0,92.65,92.71,92.63,92.67,13400.0
2006-01-11 14:20:00,92.69,92.74,92.65,92.65,11600.0,92.69,92.74,92.65,92.65,11600.0
2006-01-11 14:30:00,92.65,92.75,92.59,92.75,12300.0,92.65,92.75,92.59,92.75,12300.0
2006-01-11 14:40:00,92.75,92.84,92.74,92.84,22400.0,92.75,92.84,92.74,92.84,22400.0
2006-01-11 14:50:00,92.84,93.09,92.84,93.04,27000.0,92.84,93.09,92.84,93.04,27000.0
2006-01-11 15:00:00,93.04,93.11,93.02,93.1,15100.0,93.04,93.11,93.02,93.1,15100.0
2006-01-11 15:10:00,93.11,93.24,93.11,93.18,19000.0,93.11,93.24,93.11,93.18,19000.0
2006-01-11 15:20:00,93.17,93.26,93.13,93.23,24000.0,93.17,93.26,93.13,93.23,24000.0
2006-01-11 15:30:00,93.23,93.35,93.2,93.22,25500.0,93.23,93.35,93.2,93.22,25500.0
2006-01-11 15:40:00,93.21,93.28,93.2,93.24,27100.0,93.21,93.28,93.2,93.24,27100.0
2006-01-11 15:50:00,93.22,93.32,93.16,93.32,34500.0,93.22,93.32,93.16,93.32,34500.0
2006-01-12 09:30:00,95.5,97.0,95.49,97.0,32100.0,95.5,97.0,95.49,97.0,32100.0
2006-01-12 09:40:00,96.75,98.0,96.28,96.28,385800.0,96.75,98.0,96.28,96.28,385800.0
2006-01-12 09:50:00,96.24,96.77,96.09,96.73,175100.0,96.24,96.77,96.09,96.73,175100.0
2006-01-12 10:00:00,96.74,97.06,96.47,96.47,134900.0,96.74,97.06,96.47,96.47,134900.0
2006-01-12 10:10:00,96.46,96.55,96.12,96.2,113100.0,96.46,96.55,96.12,96.2,113100.0
2006-01-12 10:20:00,96.25,96.28,95.84,95.92,99000.0,96.25,96.28,95.84,95.92,99000.0
2006-01-12 10:30:00,95.9,96.04,95.54,96.0,120900.0,95.9,96.04,95.54,96.0,120900.0
2006-01-12 10:40:00,96.0,96.33,96.0,96.08,45800.0,96.0,96.33,96.0,96.08,45800.0
2006-01-12 10:50:00,96.12,96.65,96.11,96.63,32400.0,96.12,96.65,96.11,96.63,32400.0
2006-01-12 11:00:00,96.65,97.02,96.55,96.55,36800.0,96.65,97.02,96.55,96.55,36800.0
2006-01-12 11:10:00,96.55,96.59,96.03,96.23,79700.0,96.55,96.59,96.03,96.23,79700.0
2006-01-12 11:20:00,96.3,96.37,96.12,96.16,47800.0,96.3,96.37,96.12,96.16,47800.0
2006-01-12 11:30:00,96.16,96.33,96.1,96.32,22000.0,96.16,96.33,96.1,96.32,22000.0
2006-01-12 11:40:00,96.32,96.6,96.32,96.6,22900.0,96.32,96.6,96.32,96.6,22900.0
2006-01-12 11:50:00,96.61,96.68,96.44,96.47,21600.0,96.61,96.68,96.44,96.47,21600.0
2006-01-12 12:00:00,96.48,96.62,96.46,96.54,29800.0,96.48,96.62,96.46,96.54,29800.0
2006-01-12 12:10:00,96.55,96.56,96.53,96.54,12000.0,96.55,96.56,96.53,96.54,12000.0
2006-01-12 12:20:00,96.54,96.55,96.45,96.45,20100.0,96.54,96.55,96.45,96.45,20100.0
2006-01-12 12:30:00,96.45,96.52,96.4,96.51,14300.0,96.45,96.52,96.4,96.51,14300.0
2006-01-12 12:40:00,96.52,96.58,96.18,96.18,20500.0,96.52,96.58,96.18,96.18,20500.0
2006-01-12 12:50:00,96.22,96.32,96.21,96.23,62200.0,96.22,96.32,96.21,96.23,62200.0
2006-01-12 13:00:00,96.22,96.57,96.22,96.57,19300.0,96.22,96.57,96.22,96.57,19300.0
2006-01-12 13:10:00,96.57,96.57,96.48,96.53,17400.0,96.57,96.57,96.48,96.53,17400.0
2006-01-12 13:20:00,96.53,96.53,96.36,96.41,17900.0,96.53,96.53,96.36,96.41,17900.0
2006-01-12 13:30:00,96.41,96.47,96.31,96.45,13000.0,96.41,96.47,96.31,96.45,13000.0
2006-01-12 13:40:00,96.44,96.45,96.34,96.37,14900.0,96.44,96.45,96.34,96.37,14900.0
2006-01-12 13:50:00,96.37,96.39,96.12,96.2,16100.0,96.37,96.39,96.12,96.2,16100.0
2006-01-12 14:00:00,96.27,96.27,95.83,95.92,32800.0,96.27,96.27,95.83,95.92,32800.0
2006-01-12 14:10:00,95.91,96.0,95.79,95.93,62000.0,95.91,96.0,95.79,95.93,62000.0
2006-01-12 14:20:00,95.93,96.04,95.74,95.85,20300.0,95.93,96.04,95.74,95.85,20300.0
2006-01-12 14:30:00,95.77,95.77,95.38,95.65,23400.0,95.77,95.77,95.38,95.65,23400.0
2006-01-12 14:40:00,95.68,95.82,95.65,95.82,18300.0,95.68,95.82,95.65,95.82,18300.0
2006-01-12 14:50:00,95.82,95.98,95.82,95.98,46400.0,95.82,95.98,95.82,95.98,46400.0
2006-01-12 15:00:00,95.95,95.97,95.81,95.83,19000.0,95.95,95.97,95.81,95.83,19000.0
2006-01-12 15:10:00,95.83,95.86,95.7,95.7,22600.0,95.83,95.86,95.7,95.7,22600.0
2006-01-12 15:20:00,95.69,95.7,95.49,95.64,61900.0,95.69,95.7,95.49,95.64,61900.0
2006-01-12 15:30:00,95.64,95.67,95.48,95.59,37700.0,95.64,95.67,95.48,95.59,37700.0
2006-01-12 15:40:00,95.59,95.73,95.54,95.73,81300.0,95.59,95.73,95.54,95.73,81300.0
2006-01-12 15:50:00,95.74,96.04,95.73,95.94,135300.0,95.74,96.04,95.73,95.94,135300.0
2006-01-13 09:30:00,95.74,95.93,95.63,95.84,37300.0,95.74,95.93,95.63,95.84,37300.0
2006-01-13 09:40:00,95.86,95.94,95.76,95.79,28000.0,95.86,95.94,95.76,95.79,28000.0
2006-01-13 09:50:00,95.8,95.93,95.69,95.83,16900.0,95.8,95.93,95.69,95.83,16900.0
2006-01-13 10:00:00,95.84,96.05,95.7,96.05,21400.0,95.84,96.05,95.7,96.05,21400.0
2006-01-13 10:10:00,96.02,96.28,96.0,96.1,10900.0,96.02,96.28,96.0,96.1,10900.0
2006-01-13 10:20:00,96.15,96.37,96.11,96.36,12300.0,96.15,96.37,96.11,96.36,12300.0
2006-01-13 10:30:00,96.37,96.66,96.37,96.53,23800.0,96.37,96.66,96.37,96.53,23800.0
2006-01-13 10:40:00,96.5,96.5,95.98,95.98,13300.0,96.5,96.5,95.98,95.98,13300.0
2006-01-13 10:50:00,96.0,96.0,95.55,95.88,26500.0,96.0,96.0,95.55,95.88,26500.0
2006-01-13 11:00:00,95.93,96.08,95.93,96.05,31400.0,95.93,96.08,95.93,96.05,31400.0
2006-01-13 11:10:00,96.04,96.28,96.04,96.28,9200.0,96.04,96.28,96.04,96.28,9200.0
2006-01-13 11:20:00,96.28,96.34,96.2,96.21,21300.0,96.28,96.34,96.2,96.21,21300.0
2006-01-13 11:30:00,96.2,96.27,96.11,96.11,10100.0,96.2,96.27,96.11,96.11,10100.0
2006-01-13 11:40:00,96.11,96.2,96.04,96.04,18300.0,96.11,96.2,96.04,96.04,18300.0
2006-01-13 11:50:00,96.04,96.04,95.96,96.03,10100.0,96.04,96.04,95.96,96.03,10100.0
2006-01-13 12:00:00,96.04,96.16,95.99,96.0,14900.0,96.04,96.16,95.99,96.0,14900.0
2006-01-13 12:10:00,96.0,96.2,96.0,96.2,17000.0,96.0,96.2,96.0,96.2,17000.0
2006-01-13 12:20:00,96.14,96.2,95.95,95.97,16900.0,96.14,96.2,95.95,95.97,16900.0
2006-01-13 12:30:00,95.94,96.05,95.91,96.02,11800.0,95.94,96.05,95.91,96.02,11800.0
2006-01-13 12:40:00,96.02,96.02,95.58,95.65,21600.0,96.02,96.02,95.58,95.65,21600.0
2006-01-13 12:50:00,95.62,95.71,95.55,95.58,7400.0,95.62,95.71,95.55,95.58,7400.0
2006-01-13 13:00:00,95.62,95.7,95.6,95.6,9900.0,95.62,95.7,95.6,95.6,9900.0
2006-01-13 13:10:00,95.58,95.62,95.41,95.62,8400.0,95.58,95.62,95.41,95.62,8400.0
2006-01-13 13:20:00,95.63,95.88,95.6,95.88,11600.0,95.63,95.88,95.6,95.88,11600.0
2006-01-13 13:30:00,95.89,95.89,95.72,95.72,6700.0,95.89,95.89,95.72,95.72,6700.0
2006-01-13 13:40:00,95.71,95.75,95.65,95.73,10700.0,95.71,95.75,95.65,95.73,10700.0
2006-01-13 13:50:00,95.73,95.83,95.73,95.83,8100.0,95.73,95.83,95.73,95.83,8100.0
2006-01-13 14:00:00,95.85,95.85,95.66,95.7,13000.0,95.85,95.85,95.66,95.7,13000.0
2006-01-13 14:10:00,95.7,95.97,95.68,95.97,13300.0,95.7,95.97,95.68,95.97,13300.0
2006-01-13 14:20:00,96.0,96.07,95.69,95.72,13300.0,96.0,96.07,95.69,95.72,13300.0
2006-01-13 14:30:00,95.72,95.79,95.61,95.66,6800.0,95.72,95.79,95.61,95.66,6800.0
2006-01-13 14:40:00,95.66,95.77,95.66,95.74,7900.0,95.66,95.77,95.66,95.74,7900.0
2006-01-13 14:50:00,95.74,95.94,95.72,95.77,10300.0,95.74,95.94,95.72,95.77,10300.0
2006-01-13 15:00:00,95.77,95.93,95.71,95.78,16200.0,95.77,95.93,95.71,95.78,16200.0
2006-01-13 15:10:00,95.79,95.8,95.7,95.7,7700.0,95.79,95.8,95.7,95.7,7700.0
2006-01-13 15:20:00,95.69,95.78,95.64,95.73,16600.0,95.69,95.78,95.64,95.73,16600.0
2006-01-13 15:30:00,95.77,95.93,95.74,95.9,18300.0,95.77,95.93,95.74,95.9,18300.0
2006-01-13 15:40:00,95.91,95.97,95.73,95.86,22200.0,95.91,95.97,95.73,95.86,22200.0
2006-01-13 15:50:00,95.86,95.95,95.79,95.8,20900.0,95.86,95.95,95.79,95.8,20900.0
2006-01-17 09:30:00,95.61,95.77,95.38,95.65,12300.0,95.61,95.77,95.38,95.65,12300.0
2006-01-17 09:40:00,95.6,95.65,95.53,95.55,5900.0,95.6,95.65,95.53,95.55,5900.0
2006-01-17 09:50:00,95.55,95.62,95.51,95.61,6400.0,95.55,95.62,95.51,95.61,6400.0
2006-01-17 10:00:00,95.6,95.62,95.55,95.61,12200.0,95.6,95.62,95.55,95.61,12200.0
2006-01-17 10:10:00,95.61,95.68,95.58,95.6,17700.0,95.61,95.68,95.58,95.6,17700.0
2006-01-17 10:20:00,95.6,95.69,95.56,95.65,12300.0,95.6,95.69,95.56,95.65,12300.0
2006-01-17 10:30:00,95.65,95.66,95.55,95.55,16900.0,95.65,95.66,95.55,95.55,16900.0
2006-01-17 10:40:00,95.55,95.58,95.34,95.34,25500.0,95.55,95.58,95.34,95.34,25500.0
2006-01-17 10:50:00,95.36,95.42,95.25,95.42,10800.0,95.36,95.42,95.25,95.42,10800.0
2006-01-17 11:00:00,95.41,95.49,95.41,95.45,10500.0,95.41,95.49,95.41,95.45,10500.0
2006-01-17 11:10:00,95.47,95.47,95.31,95.42,9200.0,95.47,95.47,95.31,95.42,9200.0
2006-01-17 11:20:00,95.43,95.43,95.24,95.24,20300.0,95.43,95.43,95.24,95.24,20300.0
2006-01-17 11:30:00,95.24,95.29,95.07,95.1,10800.0,95.24,95.29,95.07,95.1,10800.0
2006-01-17 11:40:00,95.09,95.29,95.09,95.28,9000.0,95.09,95.29,95.09,95.28,9000.0
2006-01-17 11:50:00,95.27,95.32,95.27,95.3,6800.0,95.27,95.32,95.27,95.3,6800.0
2006-01-17 12:00:00,95.31,95.42,95.29,95.29,9000.0,95.31,95.42,95.29,95.29,9000.0
2006-01-17 12:10:00,95.29,95.29,94.98,94.99,5900.0,95.29,95.29,94.98,94.99,5900.0
2006-01-17 12:20:00,94.98,94.98,94.75,94.75,9000.0,94.98,94.98,94.75,94.75,9000.0
2006-01-17 12:30:00,94.75,94.83,94.75,94.8,18400.0,94.75,94.83,94.75,94.8,18400.0
2006-01-17 12:40:00,94.8,95.01,94.8,95.01,7100.0,94.8,95.01,94.8,95.01,7100.0
2006-01-17 12:50:00,95.02,95.04,94.99,95.01,11100.0,95.02,95.04,94.99,95.01,11100.0
2006-01-17 13:00:00,95.01,95.01,94.82,94.82,15200.0,95.01,95.01,94.82,94.82,15200.0
2006-01-17 13:10:00,94.82,94.9,94.79,94.85,11400.0,94.82,94.9,94.79,94.85,11400.0
2006-01-17 13:20:00,94.83,95.02,94.83,94.99,10800.0,94.83,95.02,94.83,94.99,10800.0
2006-01-17 13:30:00,94.98,95.05,94.97,94.99,16000.0,94.98,95.05,94.97,94.99,16000.0
2006-01-17 13:40:00,94.99,95.0,94.79,94.82,14900.0,94.99,95.0,94.79,94.82,14900.0
2006-01-17 13:50:00,94.82,95.01,94.82,94.94,10800.0,94.82,95.01,94.82,94.94,10800.0
2006-01-17 14:00:00,94.98,95.11,94.98,95.05,13600.0,94.98,95.11,94.98,95.05,13600.0
2006-01-17 14:10:00,95.01,95.04,94.86,94.86,6800.0,95.01,95.04,94.86,94.86,6800.0
2006-01-17 14:20:00,94.86,94.86,94.73,94.78,9300.0,94.86,94.86,94.73,94.78,9300.0
2006-01-17 14:30:00,94.77,94.83,94.77,94.81,7700.0,94.77,94.83,94.77,94.81,7700.0
2006-01-17 14:40:00,94.82,94.87,94.78,94.86,8000.0,94.82,94.87,94.78,94.86,8000.0
2006-01-17 14:50:00,94.86,95.11,94.86,95.1,11100.0,94.86,95.11,94.86,95.1,11100.0
2006-01-17 15:00:00,95.11,95.11,95.02,95.1,8500.0,95.11,95.11,95.02,95.1,8500.0
2006-01-17 15:10:00,95.1,95.12,95.02,95.02,5600.0,95.1,95.12,95.02,95.02,5600.0
2006-01-17 15:20:00,95.02,95.02,94.79,94.88,12100.0,95.02,95.02,94.79,94.88,12100.0
2006-01-17 15:30:00,94.85,94.91,94.82,94.89,8600.0,94.85,94.91,94.82,94.89,8600.0
2006-01-17 15:40:00,94.87,95.0,94.87,95.0,14300.0,94.87,95.0,94.87,95.0,14300.0
2006-01-17 15:50:00,94.99,95.0,94.86,94.88,13500.0,94.99,95.0,94.86,94.88,13500.0
2006-01-18 09:30:00,94.83,94.83,94.35,94.8,13200.0,94.83,94.83,94.35,94.8,13200.0
2006-01-18 09:40:00,94.78,95.51,94.78,95.47,10400.0,94.78,95.51,94.78,95.47,10400.0
2006-01-18 09:50:00,95.46,95.47,95.26,95.29,8900.0,95.46,95.47,95.26,95.29,8900.0
2006-01-18 10:00:00,95.3,95.34,95.27,95.34,7200.0,95.3,95.34,95.27,95.34,7200.0
2006-01-18 10:10:00,95.3,95.78,95.3,95.77,15900.0,95.3,95.78,95.3,95.77,15900.0
2006-01-18 10:20:00,95.76,96.08,95.47,95.47,18400.0,95.76,96.08,95.47,95.47,18400.0
2006-01-18 10:30:00,95.52,95.55,95.26,95.26,9700.0,95.52,95.55,95.26,95.26,9700.0
2006-01-18 10:40:00,95.2,95.21,94.95,94.95,5400.0,95.2,95.21,94.95,94.95,5400.0
2006-01-18 10:50:00,94.91,95.17,94.9,95.14,18300.0,94.91,95.17,94.9,95.14,18300.0
2006-01-18 11:00:00,95.13,95.26,95.09,95.11,10500.0,95.13,95.26,95.09,95.11,10500.0
2006-01-18 11:10:00,95.15,95.28,95.06,95.25,5400.0,95.15,95.28,95.06,95.25,5400.0
2006-01-18 11:20:00,95.25,95.37,95.02,95.12,25000.0,95.25,95.37,95.02,95.12,25000.0
2006-01-18 11:30:00,95.06,95.11,94.89,94.98,15900.0,95.06,95.11,94.89,94.98,15900.0
2006-01-18 11:40:00,94.96,95.15,94.96,95.15,3800.0,94.96,95.15,94.96,95.15,3800.0
2006-01-18 11:50:00,95.15,95.15,94.89,95.02,6200.0,95.15,95.15,94.89,95.02,6200.0
2006-01-18 12:00:00,95.07,95.11,95.01,95.02,5400.0,95.07,95.11,95.01,95.02,5400.0
2006-01-18 12:10:00,95.0,95.06,94.92,95.03,9300.0,95.0,95.06,94.92,95.03,9300.0
2006-01-18 12:20:00,95.03,95.07,94.89,94.93,11600.0,95.03,95.07,94.89,94.93,11600.0
2006-01-18 12:30:00,94.93,94.98,94.86,94.94,9400.0,94.93,94.98,94.86,94.94,9400.0
2006-01-18 12:40:00,94.88,94.98,94.88,94.95,3900.0,94.88,94.98,94.88,94.95,3900.0
2006-01-18 12:50:00,94.95,94.96,94.75,94.76,9500.0,94.95,94.96,94.75,94.76,9500.0
2006-01-18 13:00:00,94.77,94.89,94.77,94.89,6000.0,94.77,94.89,94.77,94.89,6000.0
2006-01-18 13:10:00,94.88,94.95,94.88,94.88,12500.0,94.88,94.95,94.88,94.88,12500.0
2006-01-18 13:20:00,94.81,94.81,94.57,94.57,8000.0,94.81,94.81,94.57,94.57,8000.0
2006-01-18 13:30:00,94.57,94.57,94.38,94.47,6300.0,94.57,94.57,94.38,94.47,6300.0
2006-01-18 13:40:00,94.47,94.68,94.47,94.68,5700.0,94.47,94.68,94.47,94.68,5700.0
2006-01-18 13:50:00,94.68,94.68,94.56,94.59,3900.0,94.68,94.68,94.56,94.59,3900.0
2006-01-18 14:00:00,94.61,94.89,94.57,94.88,5400.0,94.61,94.89,94.57,94.88,5400.0
2006-01-18 14:10:00,94.88,95.1,94.78,95.02,11300.0,94.88,95.1,94.78,95.02,11300.0
2006-01-18 14:20:00,94.99,95.0,94.83,94.9,7800.0,94.99,95.0,94.83,94.9,7800.0
2006-01-18 14:30:00,94.9,94.93,94.8,94.81,5900.0,94.9,94.93,94.8,94.81,5900.0
2006-01-18 14:40:00,94.77,94.77,94.51,94.53,11100.0,94.77,94.77,94.51,94.53,11100.0
2006-01-18 14:50:00,94.53,94.53,94.37,94.49,9300.0,94.53,94.53,94.37,94.49,9300.0
2006-01-18 15:00:00,94.5,94.6,94.41,94.59,11800.0,94.5,94.6,94.41,94.59,11800.0
2006-01-18 15:10:00,94.58,94.75,94.58,94.7,10000.0,94.58,94.75,94.58,94.7,10000.0
2006-01-18 15:20:00,94.7,94.91,94.7,94.87,12700.0,94.7,94.91,94.7,94.87,12700.0
2006-01-18 15:30:00,94.87,94.93,94.82,94.93,11500.0,94.87,94.93,94.82,94.93,11500.0
2006-01-18 15:40:00,94.92,94.94,94.86,94.91,11000.0,94.92,94.94,94.86,94.91,11000.0
2006-01-18 15:50:00,94.91,94.91,94.78,94.78,14800.0,94.91,94.91,94.78,94.78,14800.0
2006-01-19 09:30:00,95.2,95.33,95.15,95.3,5900.0,95.2,95.33,95.15,95.3,5900.0
2006-01-19 09:40:00,95.36,95.37,95.0,95.01,9300.0,95.36,95.37,95.0,95.01,9300.0
2006-01-19 09:50:00,95.0,95.01,94.88,95.0,6700.0,95.0,95.01,94.88,95.0,6700.0
2006-01-19 10:00:00,94.9,94.9,94.78,94.88,12000.0,94.9,94.9,94.78,94.88,12000.0
2006-01-19 10:10:00,94.84,95.0,94.77,94.97,4300.0,94.84,95.0,94.77,94.97,4300.0
2006-01-19 10:20:00,94.96,94.97,94.75,94.77,10800.0,94.96,94.97,94.75,94.77,10800.0
2006-01-19 10:30:00,94.83,94.92,94.82,94.85,7400.0,94.83,94.92,94.82,94.85,7400.0
2006-01-19 10:40:00,94.85,95.06,94.85,95.06,3500.0,94.85,95.06,94.85,95.06,3500.0
2006-01-19 10:50:00,95.01,95.01,94.7,94.71,4500.0,95.01,95.01,94.7,94.71,4500.0
2006-01-19 11:00:00,94.69,94.74,94.66,94.7,15700.0,94.69,94.74,94.66,94.7,15700.0
2006-01-19 11:10:00,94.7,94.72,94.61,94.61,16600.0,94.7,94.72,94.61,94.61,16600.0
2006-01-19 11:20:00,94.59,94.64,94.5,94.6,9900.0,94.59,94.64,94.5,94.6,9900.0
2006-01-19 11:30:00,94.69,94.71,94.64,94.71,3100.0,94.69,94.71,94.64,94.71,3100.0
2006-01-19 11:40:00,94.74,94.77,94.72,94.77,2900.0,94.74,94.77,94.72,94.77,2900.0
2006-01-19 11:50:00,94.78,95.05,94.78,95.05,7500.0,94.78,95.05,94.78,95.05,7500.0
2006-01-19 12:00:00,95.05,95.2,94.98,95.03,9100.0,95.05,95.2,94.98,95.03,9100.0
2006-01-19 12:10:00,95.02,95.18,94.93,95.18,13500.0,95.02,95.18,94.93,95.18,13500.0
2006-01-19 12:20:00,95.22,95.22,95.04,95.16,2600.0,95.22,95.22,95.04,95.16,2600.0
2006-01-19 12:30:00,95.17,95.19,95.09,95.16,5600.0,95.17,95.19,95.09,95.16,5600.0
2006-01-19 12:40:00,95.16,95.23,95.13,95.2,3400.0,95.16,95.23,95.13,95.2,3400.0
2006-01-19 12:50:00,95.22,95.22,95.13,95.14,5400.0,95.22,95.22,95.13,95.14,5400.0
2006-01-19 13:00:00,95.14,95.27,95.14,95.26,5000.0,95.14,95.27,95.14,95.26,5000.0
2006-01-19 13:10:00,95.27,95.27,95.13,95.17,6200.0,95.27,95.27,95.13,95.17,6200.0
2006-01-19 13:20:00,95.17,95.24,95.17,95.23,8900.0,95.17,95.24,95.17,95.23,8900.0
2006-01-19 13:30:00,95.23,95.24,95.2,95.24,8500.0,95.23,95.24,95.2,95.24,8500.0
2006-01-19 13:40:00,95.25,95.36,95.25,95.26,5100.0,95.25,95.36,95.25,95.26,5100.0
2006-01-19 13:50:00,95.26,95.37,95.25,95.36,4700.0,95.26,95.37,95.25,95.36,4700.0
2006-01-19 14:00:00,95.36,95.36,95.24,95.27,3600.0,95.36,95.36,95.24,95.27,3600.0
2006-01-19 14:10:00,95.32,95.37,95.32,95.36,3000.0,95.32,95.37,95.32,95.36,3000.0
2006-01-19 14:20:00,95.32,95.37,95.23,95.24,17000.0,95.32,95.37,95.23,95.24,17000.0
2006-01-19 14:30:00,95.23,95.24,95.2,95.24,14900.0,95.23,95.24,95.2,95.24,14900.0
2006-01-19 14:40:00,95.23,95.24,95.2,95.21,9700.0,95.23,95.24,95.2,95.21,9700.0
2006-01-19 14:50:00,95.21,95.33,95.21,95.31,12400.0,95.21,95.33,95.21,95.31,12400.0
2006-01-19 15:00:00,95.3,95.31,95.14,95.14,48800.0,95.3,95.31,95.14,95.14,48800.0
2006-01-19 15:10:00,95.13,95.17,95.04,95.15,6100.0,95.13,95.17,95.04,95.15,6100.0
2006-01-19 15:20:00,95.15,95.3,95.13,95.25,11100.0,95.15,95.3,95.13,95.25,11100.0
2006-01-19 15:30:00,95.29,95.3,95.16,95.17,15500.0,95.29,95.3,95.16,95.17,15500.0
2006-01-19 15:40:00,95.16,95.18,95.13,95.17,14200.0,95.16,95.18,95.13,95.17,14200.0
2006-01-19 15:50:00,95.17,95.35,95.17,95.34,35300.0,95.17,95.35,95.17,95.34,35300.0
2006-01-20 09:30:00,95.63,95.63,95.3,95.48,43000.0,95.63,95.63,95.3,95.48,43000.0
2006-01-20 09:40:00,95.46,95.6,94.83,95.05,17100.0,95.46,95.6,94.83,95.05,17100.0
2006-01-20 09:50:00,95.05,95.17,94.93,95.03,7400.0,95.05,95.17,94.93,95.03,7400.0
2006-01-20 10:00:00,95.03,95.12,94.94,95.02,8700.0,95.03,95.12,94.94,95.02,8700.0
2006-01-20 10:10:00,94.99,95.04,94.52,94.59,17500.0,94.99,95.04,94.52,94.59,17500.0
2006-01-20 10:20:00,94.6,94.74,94.51,94.64,20500.0,94.6,94.74,94.51,94.64,20500.0
2006-01-20 10:30:00,94.62,94.63,94.36,94.58,78600.0,94.62,94.63,94.36,94.58,78600.0
2006-01-20 10:40:00,94.62,94.88,94.44,94.87,17000.0,94.62,94.88,94.44,94.87,17000.0
2006-01-20 10:50:00,94.9,94.93,94.5,94.87,32800.0,94.9,94.93,94.5,94.87,32800.0
2006-01-20 11:00:00,94.87,94.87,94.32,94.36,16700.0,94.87,94.87,94.32,94.36,16700.0
2006-01-20 11:10:00,94.3,94.91,94.29,94.89,16100.0,94.3,94.91,94.29,94.89,16100.0
2006-01-20 11:20:00,94.89,94.9,94.64,94.64,13200.0,94.89,94.9,94.64,94.64,13200.0
2006-01-20 11:30:00,94.55,94.55,94.34,94.42,8100.0,94.55,94.55,94.34,94.42,8100.0
2006-01-20 11:40:00,94.49,94.54,94.23,94.23,20700.0,94.49,94.54,94.23,94.23,20700.0
2006-01-20 11:50:00,94.22,94.42,94.16,94.33,15700.0,94.22,94.42,94.16,94.33,15700.0
2006-01-20 12:00:00,94.33,94.51,94.19,94.46,11400.0,94.33,94.51,94.19,94.46,11400.0
2006-01-20 12:10:00,94.46,94.54,94.46,94.47,9700.0,94.46,94.54,94.46,94.47,9700.0
2006-01-20 12:20:00,94.52,94.61,94.5,94.57,6500.0,94.52,94.61,94.5,94.57,6500.0
2006-01-20 12:30:00,94.59,94.63,94.51,94.63,9000.0,94.59,94.63,94.51,94.63,9000.0
2006-01-20 12:40:00,94.62,94.64,94.54,94.63,8200.0,94.62,94.64,94.54,94.63,8200.0
2006-01-20 12:50:00,94.62,94.71,94.55,94.61,9300.0,94.62,94.71,94.55,94.61,9300.0
2006-01-20 13:00:00,94.55,94.6,94.29,94.29,16100.0,94.55,94.6,94.29,94.29,16100.0
2006-01-20 13:10:00,94.31,94.49,94.27,94.49,17000.0,94.31,94.49,94.27,94.49,17000.0
2006-01-20 13:20:00,94.46,94.67,94.46,94.61,11400.0,94.46,94.67,94.46,94.61,11400.0
2006-01-20 13:30:00,94.68,94.68,94.46,94.58,20300.0,94.68,94.68,94.46,94.58,20300.0
2006-01-20 13:40:00,94.59,94.6,94.48,94.5,14800.0,94.59,94.6,94.48,94.5,14800.0
2006-01-20 13:50:00,94.51,94.54,94.3,94.39,15200.0,94.51,94.54,94.3,94.39,15200.0
2006-01-20 14:00:00,94.34,94.5,94.23,94.42,17800.0,94.34,94.5,94.23,94.42,17800.0
2006-01-20 14:10:00,94.41,94.49,94.3,94.47,32400.0,94.41,94.49,94.3,94.47,32400.0
2006-01-20 14:20:00,94.49,94.77,94.47,94.73,22600.0,94.49,94.77,94.47,94.73,22600.0
2006-01-20 14:30:00,94.75,94.77,94.6,94.72,52500.0,94.75,94.77,94.6,94.72,52500.0
2006-01-20 14:40:00,94.74,94.96,94.67,94.91,31300.0,94.74,94.96,94.67,94.91,31300.0
2006-01-20 14:50:00,94.93,94.94,94.69,94.75,20400.0,94.93,94.94,94.69,94.75,20400.0
2006-01-20 15:00:00,94.75,94.85,94.71,94.79,17200.0,94.75,94.85,94.71,94.79,17200.0
2006-01-20 15:10:00,94.79,94.88,94.65,94.79,24100.0,94.79,94.88,94.65,94.79,24100.0
2006-01-20 15:20:00,94.78,94.78,94.62,94.71,17400.0,94.78,94.78,94.62,94.71,17400.0
2006-01-20 15:30:00,94.71,94.82,94.56,94.74,19700.0,94.71,94.82,94.56,94.74,19700.0
2006-01-20 15:40:00,94.74,94.87,94.66,94.86,26800.0,94.74,94.87,94.66,94.86,26800.0
2006-01-20 15:50:00,94.82,94.89,94.77,94.77,47700.0,94.82,94.89,94.77,94.77,47700.0
2006-01-23 09:30:00,94.9,95.1,94.73,95.02,20000.0,94.9,95.1,94.73,95.02,20000.0
2006-01-23 09:40:00,94.94,94.95,94.65,94.67,11700.0,94.94,94.95,94.65,94.67,11700.0
2006-01-23 09:50:00,94.64,94.64,94.42,94.43,3900.0,94.64,94.64,94.42,94.43,3900.0
2006-01-23 10:00:00,94.43,94.55,94.28,94.47,10700.0,94.43,94.55,94.28,94.47,10700.0
2006-01-23 10:10:00,94.42,94.61,94.37,94.5,6100.0,94.42,94.61,94.37,94.5,6100.0
2006-01-23 10:20:00,94.51,94.75,94.46,94.68,7300.0,94.51,94.75,94.46,94.68,7300.0
2006-01-23 10:30:00,94.65,94.66,94.57,94.65,6500.0,94.65,94.66,94.57,94.65,6500.0
2006-01-23 10:40:00,94.66,94.91,94.57,94.87,8000.0,94.66,94.91,94.57,94.87,8000.0
2006-01-23 10:50:00,94.78,94.91,94.7,94.82,5100.0,94.78,94.91,94.7,94.82,5100.0
2006-01-23 11:00:00,94.85,95.13,94.85,95.08,10400.0,94.85,95.13,94.85,95.08,10400.0
2006-01-23 11:10:00,95.09,95.22,95.03,95.03,6700.0,95.09,95.22,95.03,95.03,6700.0
2006-01-23 11:20:00,95.08,95.09,95.02,95.03,5400.0,95.08,95.09,95.02,95.03,5400.0
2006-01-23 11:30:00,95.03,95.15,95.02,95.05,8800.0,95.03,95.15,95.02,95.05,8800.0
2006-01-23 11:40:00,95.09,95.19,95.09,95.17,5300.0,95.09,95.19,95.09,95.17,5300.0
2006-01-23 11:50:00,95.19,95.33,95.16,95.33,4600.0,95.19,95.33,95.16,95.33,4600.0
2006-01-23 12:00:00,95.34,95.38,95.01,95.02,6400.0,95.34,95.38,95.01,95.02,6400.0
2006-01-23 12:10:00,95.02,95.03,94.79,94.8,2300.0,95.02,95.03,94.79,94.8,2300.0
2006-01-23 12:20:00,94.8,94.84,94.71,94.73,3500.0,94.8,94.84,94.71,94.73,3500.0
2006-01-23 12:30:00,94.73,94.82,94.69,94.69,2400.0,94.73,94.82,94.69,94.69,2400.0
2006-01-23 12:40:00,94.69,94.69,94.45,94.45,5000.0,94.69,94.69,94.45,94.45,5000.0
2006-01-23 12:50:00,94.45,94.57,94.41,94.55,4000.0,94.45,94.57,94.41,94.55,4000.0
2006-01-23 13:00:00,94.58,94.73,94.53,94.72,2600.0,94.58,94.73,94.53,94.72,2600.0
2006-01-23 13:10:00,94.7,94.72,94.62,94.62,2800.0,94.7,94.72,94.62,94.62,2800.0
2006-01-23 13:20:00,94.63,94.87,94.63,94.82,9900.0,94.63,94.87,94.63,94.82,9900.0
2006-01-23 13:30:00,94.81,94.87,94.74,94.8,6200.0,94.81,94.87,94.74,94.8,6200.0
2006-01-23 13:40:00,94.8,94.81,94.7,94.71,2800.0,94.8,94.81,94.7,94.71,2800.0
2006-01-23 13:50:00,94.72,94.74,94.54,94.54,4600.0,94.72,94.74,94.54,94.54,4600.0
2006-01-23 14:00:00,94.62,94.88,94.62,94.87,3500.0,94.62,94.88,94.62,94.87,3500.0
2006-01-23 14:10:00,94.78,94.78,94.57,94.74,4100.0,94.78,94.78,94.57,94.74,4100.0
2006-01-23 14:20:00,94.74,94.85,94.63,94.64,3200.0,94.74,94.85,94.63,94.64,3200.0
2006-01-23 14:30:00,94.64,94.76,94.46,94.62,6900.0,94.64,94.76,94.46,94.62,6900.0
2006-01-23 14:40:00,94.6,94.66,94.54,94.66,4800.0,94.6,94.66,94.54,94.66,4800.0
2006-01-23 14:50:00,94.66,94.66,94.42,94.6,5800.0,94.66,94.66,94.42,94.6,5800.0
2006-01-23 15:00:00,94.65,94.71,94.61,94.7,10100.0,94.65,94.71,94.61,94.7,10100.0
2006-01-23 15:10:00,94.67,94.68,94.59,94.64,10400.0,94.67,94.68,94.59,94.64,10400.0
2006-01-23 15:20:00,94.64,94.69,94.51,94.56,5600.0,94.64,94.69,94.51,94.56,5600.0
2006-01-23 15:30:00,94.56,94.6,94.51,94.51,8800.0,94.56,94.6,94.51,94.51,8800.0
2006-01-23 15:40:00,94.52,94.56,94.4,94.45,13000.0,94.52,94.56,94.4,94.45,13000.0
2006-01-23 15:50:00,94.46,94.53,94.36,94.48,17000.0,94.46,94.53,94.36,94.48,17000.0
2006-01-24 09:30:00,94.7,94.93,94.69,94.93,8500.0,94.7,94.93,94.69,94.93,8500.0
2006-01-24 09:40:00,94.77,95.1,94.77,94.99,6100.0,94.77,95.1,94.77,94.99,6100.0
2006-01-24 09:50:00,95.05,95.2,95.0,95.04,22000.0,95.05,95.2,95.0,95.04,22000.0
2006-01-24 10:00:00,95.16,95.16,94.87,94.9,6300.0,95.16,95.16,94.87,94.9,6300.0
2006-01-24 10:10:00,94.9,95.07,94.9,95.07,5100.0,94.9,95.07,94.9,95.07,5100.0
2006-01-24 10:20:00,95.12,95.28,95.12,95.12,5500.0,95.12,95.28,95.12,95.12,5500.0
2006-01-24 10:30:00,95.12,95.13,95.03,95.04,4600.0,95.12,95.13,95.03,95.04,4600.0
2006-01-24 10:40:00,95.02,95.05,94.99,94.99,126300.0,95.02,95.05,94.99,94.99,126300.0
2006-01-24 10:50:00,94.99,95.01,94.67,94.67,14700.0,94.99,95.01,94.67,94.67,14700.0
2006-01-24 11:00:00,94.65,94.7,94.59,94.68,12500.0,94.65,94.7,94.59,94.68,12500.0
2006-01-24 11:10:00,94.68,94.98,94.68,94.97,18500.0,94.68,94.98,94.68,94.97,18500.0
2006-01-24 11:20:00,94.99,95.1,94.95,94.96,6400.0,94.99,95.1,94.95,94.96,6400.0
2006-01-24 11:30:00,94.96,95.02,94.83,94.83,3500.0,94.96,95.02,94.83,94.83,3500.0
2006-01-24 11:40:00,94.82,94.95,94.81,94.95,5300.0,94.82,94.95,94.81,94.95,5300.0
2006-01-24 11:50:00,94.95,95.03,94.95,94.96,1500.0,94.95,95.03,94.95,94.96,1500.0
2006-01-24 12:00:00,94.95,95.03,94.95,94.97,5000.0,94.95,95.03,94.95,94.97,5000.0
2006-01-24 12:10:00,95.0,95.08,94.86,94.91,5200.0,95.0,95.08,94.86,94.91,5200.0
2006-01-24 12:20:00,94.91,95.15,94.85,95.13,7700.0,94.91,95.15,94.85,95.13,7700.0
2006-01-24 12:30:00,95.13,95.31,95.09,95.31,2400.0,95.13,95.31,95.09,95.31,2400.0
2006-01-24 12:40:00,95.32,95.32,95.14,95.21,7900.0,95.32,95.32,95.14,95.21,7900.0
2006-01-24 12:50:00,95.21,95.47,95.21,95.31,4300.0,95.21,95.47,95.21,95.31,4300.0
2006-01-24 13:00:00,95.3,95.34,95.14,95.15,3000.0,95.3,95.34,95.14,95.15,3000.0
2006-01-24 13:10:00,95.13,95.25,95.11,95.24,3900.0,95.13,95.25,95.11,95.24,3900.0
2006-01-24 13:20:00,95.25,95.38,95.25,95.38,900.0,95.25,95.38,95.25,95.38,900.0
2006-01-24 13:30:00,95.38,95.46,95.31,95.31,12800.0,95.38,95.46,95.31,95.31,12800.0
2006-01-24 13:40:00,95.27,95.27,94.98,95.24,20800.0,95.27,95.27,94.98,95.24,20800.0
2006-01-24 13:50:00,95.19,95.39,95.16,95.39,8100.0,95.19,95.39,95.16,95.39,8100.0
2006-01-24 14:00:00,95.39,95.59,95.39,95.59,21300.0,95.39,95.59,95.39,95.59,21300.0
2006-01-24 14:10:00,95.63,95.79,95.59,95.79,7300.0,95.63,95.79,95.59,95.79,7300.0
2006-01-24 14:20:00,95.79,95.81,95.53,95.53,19700.0,95.79,95.81,95.53,95.53,19700.0
2006-01-24 14:30:00,95.55,95.58,95.2,95.25,14700.0,95.55,95.58,95.2,95.25,14700.0
2006-01-24 14:40:00,95.25,95.43,95.18,95.26,9700.0,95.25,95.43,95.18,95.26,9700.0
2006-01-24 14:50:00,95.26,95.4,95.1,95.17,7900.0,95.26,95.4,95.1,95.17,7900.0
2006-01-24 15:00:00,95.17,95.33,95.04,95.04,10000.0,95.17,95.33,95.04,95.04,10000.0
2006-01-24 15:10:00,95.04,95.11,94.93,95.1,8400.0,95.04,95.11,94.93,95.1,8400.0
2006-01-24 15:20:00,95.1,95.37,95.1,95.37,9000.0,95.1,95.37,95.1,95.37,9000.0
2006-01-24 15:30:00,95.35,95.49,95.35,95.49,7300.0,95.35,95.49,95.35,95.49,7300.0
2006-01-24 15:40:00,95.49,95.72,95.49,95.61,12600.0,95.49,95.72,95.49,95.61,12600.0
2006-01-24 15:50:00,95.61,95.62,95.52,95.53,20300.0,95.61,95.62,95.52,95.53,20300.0
2006-01-25 09:30:00,95.72,95.73,95.26,95.29,7100.0,95.72,95.73,95.26,95.29,7100.0
2006-01-25 09:40:00,95.24,95.38,94.89,95.33,14400.0,95.24,95.38,94.89,95.33,14400.0
2006-01-25 09:50:00,95.37,95.52,95.3,95.3,8400.0,95.37,95.52,95.3,95.3,8400.0
2006-01-25 10:00:00,95.35,95.39,95.1,95.2,8700.0,95.35,95.39,95.1,95.2,8700.0
2006-01-25 10:10:00,95.15,95.19,95.06,95.12,9200.0,95.15,95.19,95.06,95.12,9200.0
2006-01-25 10:20:00,95.11,95.11,94.61,95.04,19600.0,95.11,95.11,94.61,95.04,19600.0
2006-01-25 10:30:00,95.0,95.0,94.71,94.86,6800.0,95.0,95.0,94.71,94.86,6800.0
2006-01-25 10:40:00,94.86,95.05,94.86,95.03,8600.0,94.86,95.05,94.86,95.03,8600.0
2006-01-25 10:50:00,95.0,95.2,94.91,95.2,6000.0,95.0,95.2,94.91,95.2,6000.0
2006-01-25 11:00:00,95.19,95.23,95.14,95.23,8200.0,95.19,95.23,95.14,95.23,8200.0
2006-01-25 11:10:00,95.23,95.31,95.2,95.31,4300.0,95.23,95.31,95.2,95.31,4300.0
2006-01-25 11:20:00,95.27,95.33,95.25,95.32,5200.0,95.27,95.33,95.25,95.32,5200.0
2006-01-25 11:30:00,95.32,95.33,95.02,95.09,10500.0,95.32,95.33,95.02,95.09,10500.0
2006-01-25 11:40:00,95.1,95.19,94.99,95.06,4400.0,95.1,95.19,94.99,95.06,4400.0
2006-01-25 11:50:00,95.0,95.15,94.89,95.13,5700.0,95.0,95.15,94.89,95.13,5700.0
2006-01-25 12:00:00,95.13,95.13,95.03,95.12,6400.0,95.13,95.13,95.03,95.12,6400.0
2006-01-25 12:10:00,95.12,95.12,94.91,94.91,9600.0,95.12,95.12,94.91,94.91,9600.0
2006-01-25 12:20:00,94.94,95.01,94.5,94.67,17100.0,94.94,95.01,94.5,94.67,17100.0
2006-01-25 12:30:00,94.68,94.86,94.59,94.75,13500.0,94.68,94.86,94.59,94.75,13500.0
2006-01-25 12:40:00,94.75,95.03,94.74,95.03,6500.0,94.75,95.03,94.74,95.03,6500.0
2006-01-25 12:50:00,95.06,95.07,94.88,95.07,4600.0,95.06,95.07,94.88,95.07,4600.0
2006-01-25 13:00:00,95.03,95.13,94.91,95.04,3900.0,95.03,95.13,94.91,95.04,3900.0
2006-01-25 13:10:00,95.02,95.02,94.89,94.96,3000.0,95.02,95.02,94.89,94.96,3000.0
2006-01-25 13:20:00,94.96,95.11,94.82,94.84,4400.0,94.96,95.11,94.82,94.84,4400.0
2006-01-25 13:30:00,94.82,94.9,94.78,94.78,4200.0,94.82,94.9,94.78,94.78,4200.0
2006-01-25 13:40:00,94.75,94.87,94.55,94.55,9000.0,94.75,94.87,94.55,94.55,9000.0
2006-01-25 13:50:00,94.57,94.72,94.54,94.72,4700.0,94.57,94.72,94.54,94.72,4700.0
2006-01-25 14:00:00,94.66,94.86,94.51,94.86,7100.0,94.66,94.86,94.51,94.86,7100.0
2006-01-25 14:10:00,94.87,95.0,94.87,94.9,7200.0,94.87,95.0,94.87,94.9,7200.0
2006-01-25 14:20:00,94.9,94.9,94.59,94.63,11000.0,94.9,94.9,94.59,94.63,11000.0
2006-01-25 14:30:00,94.62,94.67,94.44,94.67,10700.0,94.62,94.67,94.44,94.67,10700.0
2006-01-25 14:40:00,94.67,94.76,94.63,94.64,11700.0,94.67,94.76,94.63,94.64,11700.0
2006-01-25 14:50:00,94.62,94.89,94.6,94.79,10800.0,94.62,94.89,94.6,94.79,10800.0
2006-01-25 15:00:00,94.81,94.91,94.74,94.75,12600.0,94.81,94.91,94.74,94.75,12600.0
2006-01-25 15:10:00,94.76,94.77,94.6,94.71,12600.0,94.76,94.77,94.6,94.71,12600.0
2006-01-25 15:20:00,94.71,94.9,94.54,94.89,23700.0,94.71,94.9,94.54,94.89,23700.0
2006-01-25 15:30:00,94.89,94.91,94.64,94.72,19400.0,94.89,94.91,94.64,94.72,19400.0
2006-01-25 15:40:00,94.72,94.8,94.68,94.8,15300.0,94.72,94.8,94.68,94.8,15300.0
2006-01-25 15:50:00,94.85,95.01,94.81,95.01,22800.0,94.85,95.01,94.81,95.01,22800.0
2006-01-26 09:30:00,95.45,95.9,95.45,95.77,5700.0,95.45,95.9,95.45,95.77,5700.0
2006-01-26 09:40:00,95.76,95.85,95.53,95.73,5500.0,95.76,95.85,95.53,95.73,5500.0
2006-01-26 09:50:00,95.72,96.33,95.72,96.33,10900.0,95.72,96.33,95.72,96.33,10900.0
2006-01-26 10:00:00,96.22,96.67,96.16,96.67,13500.0,96.22,96.67,96.16,96.67,13500.0
2006-01-26 10:10:00,96.55,96.55,96.21,96.25,10500.0,96.55,96.55,96.21,96.25,10500.0
2006-01-26 10:20:00,96.33,96.47,96.26,96.3,6400.0,96.33,96.47,96.26,96.3,6400.0
2006-01-26 10:30:00,96.3,96.43,96.15,96.15,26700.0,96.3,96.43,96.15,96.15,26700.0
2006-01-26 10:40:00,96.15,96.16,96.0,96.15,25000.0,96.15,96.16,96.0,96.15,25000.0
2006-01-26 10:50:00,96.09,96.25,95.95,96.18,9300.0,96.09,96.25,95.95,96.18,9300.0
2006-01-26 11:00:00,96.17,96.17,95.95,95.97,10800.0,96.17,96.17,95.95,95.97,10800.0
2006-01-26 11:10:00,96.0,96.02,95.94,95.94,11300.0,96.0,96.02,95.94,95.94,11300.0
2006-01-26 11:20:00,95.95,96.04,95.89,95.9,5200.0,95.95,96.04,95.89,95.9,5200.0
2006-01-26 11:30:00,95.92,95.93,95.84,95.88,4500.0,95.92,95.93,95.84,95.88,4500.0
2006-01-26 11:40:00,95.84,96.12,95.77,96.0,6100.0,95.84,96.12,95.77,96.0,6100.0
2006-01-26 11:50:00,96.0,96.18,95.9,96.12,4100.0,96.0,96.18,95.9,96.12,4100.0
2006-01-26 12:00:00,96.12,96.3,96.12,96.17,4200.0,96.12,96.3,96.12,96.17,4200.0
2006-01-26 12:10:00,96.09,96.09,95.93,95.93,6800.0,96.09,96.09,95.93,95.93,6800.0
2006-01-26 12:20:00,95.91,95.91,95.86,95.87,4300.0,95.91,95.91,95.86,95.87,4300.0
2006-01-26 12:30:00,95.86,95.91,95.8,95.82,13400.0,95.86,95.91,95.8,95.82,13400.0
2006-01-26 12:40:00,95.81,95.93,95.75,95.75,5100.0,95.81,95.93,95.75,95.75,5100.0
2006-01-26 12:50:00,95.72,95.72,95.58,95.65,7600.0,95.72,95.72,95.58,95.65,7600.0
2006-01-26 13:00:00,95.66,95.76,95.65,95.69,6800.0,95.66,95.76,95.65,95.69,6800.0
2006-01-26 13:10:00,95.67,95.71,95.63,95.63,3100.0,95.67,95.71,95.63,95.63,3100.0
2006-01-26 13:20:00,95.63,95.63,95.32,95.32,8500.0,95.63,95.63,95.32,95.32,8500.0
2006-01-26 13:30:00,95.34,95.51,95.3,95.43,4800.0,95.34,95.51,95.3,95.43,4800.0
2006-01-26 13:40:00,95.36,95.37,95.25,95.33,5000.0,95.36,95.37,95.25,95.33,5000.0
2006-01-26 13:50:00,95.36,95.43,95.2,95.23,6900.0,95.36,95.43,95.2,95.23,6900.0
2006-01-26 14:00:00,95.26,95.4,95.23,95.38,4400.0,95.26,95.4,95.23,95.38,4400.0
2006-01-26 14:10:00,95.35,95.35,95.14,95.14,7600.0,95.35,95.35,95.14,95.14,7600.0
2006-01-26 14:20:00,95.14,95.2,95.03,95.04,10000.0,95.14,95.2,95.03,95.04,10000.0
2006-01-26 14:30:00,95.03,95.03,94.92,94.93,8000.0,95.03,95.03,94.92,94.93,8000.0
2006-01-26 14:40:00,94.9,94.96,94.84,94.94,12200.0,94.9,94.96,94.84,94.94,12200.0
2006-01-26 14:50:00,94.94,95.03,94.92,94.99,11500.0,94.94,95.03,94.92,94.99,11500.0
2006-01-26 15:00:00,95.0,95.08,94.91,94.91,12600.0,95.0,95.08,94.91,94.91,12600.0
2006-01-26 15:10:00,94.92,94.97,94.82,94.88,9700.0,94.92,94.97,94.82,94.88,9700.0
2006-01-26 15:20:00,94.88,95.08,94.79,94.96,16200.0,94.88,95.08,94.79,94.96,16200.0
2006-01-26 15:30:00,94.95,95.07,94.95,95.01,17400.0,94.95,95.07,94.95,95.01,17400.0
2006-01-26 15:40:00,95.0,95.0,94.91,94.95,15300.0,95.0,95.0,94.91,94.95,15300.0
2006-01-26 15:50:00,94.97,94.97,94.88,94.95,24300.0,94.97,94.97,94.88,94.95,24300.0
2006-01-27 09:30:00,94.86,95.05,94.8,94.99,31200.0,94.86,95.05,94.8,94.99,31200.0
2006-01-27 09:40:00,94.96,95.1,94.95,95.0,25300.0,94.96,95.1,94.95,95.0,25300.0
2006-01-27 09:50:00,95.01,95.04,94.98,95.0,14900.0,95.01,95.04,94.98,95.0,14900.0
2006-01-27 10:00:00,94.99,95.15,94.98,95.1,19900.0,94.99,95.15,94.98,95.1,19900.0
2006-01-27 10:10:00,95.1,95.31,95.07,95.3,20700.0,95.1,95.31,95.07,95.3,20700.0
2006-01-27 10:20:00,95.33,95.33,94.98,94.99,13200.0,95.33,95.33,94.98,94.99,13200.0
2006-01-27 10:30:00,94.97,95.28,94.95,95.28,20300.0,94.97,95.28,94.95,95.28,20300.0
2006-01-27 10:40:00,95.28,95.34,95.24,95.29,21700.0,95.28,95.34,95.24,95.29,21700.0
2006-01-27 10:50:00,95.28,95.7,95.27,95.63,13100.0,95.28,95.7,95.27,95.63,13100.0
2006-01-27 11:00:00,95.63,95.78,95.55,95.72,13700.0,95.63,95.78,95.55,95.72,13700.0
2006-01-27 11:10:00,95.72,95.89,95.65,95.89,35600.0,95.72,95.89,95.65,95.89,35600.0
2006-01-27 11:20:00,95.89,95.98,95.79,95.98,4900.0,95.89,95.98,95.79,95.98,4900.0
2006-01-27 11:30:00,95.91,96.23,95.91,96.23,10500.0,95.91,96.23,95.91,96.23,10500.0
2006-01-27 11:40:00,96.23,96.27,96.23,96.24,22100.0,96.23,96.27,96.23,96.24,22100.0
2006-01-27 11:50:00,96.25,96.44,96.25,96.35,9900.0,96.25,96.44,96.25,96.35,9900.0
2006-01-27 12:00:00,96.35,96.35,96.05,96.06,11000.0,96.35,96.35,96.05,96.06,11000.0
2006-01-27 12:10:00,96.07,96.14,96.06,96.08,3200.0,96.07,96.14,96.06,96.08,3200.0
2006-01-27 12:20:00,96.14,96.35,96.07,96.35,12100.0,96.14,96.35,96.07,96.35,12100.0
2006-01-27 12:30:00,96.36,96.43,96.19,96.19,7500.0,96.36,96.43,96.19,96.19,7500.0
2006-01-27 12:40:00,96.2,96.2,96.1,96.13,11100.0,96.2,96.2,96.1,96.13,11100.0
2006-01-27 12:50:00,96.11,96.14,96.01,96.05,14900.0,96.11,96.14,96.01,96.05,14900.0
2006-01-27 13:00:00,96.05,96.12,96.04,96.06,9900.0,96.05,96.12,96.04,96.06,9900.0
2006-01-27 13:10:00,96.1,96.11,96.01,96.01,12300.0,96.1,96.11,96.01,96.01,12300.0
2006-01-27 13:20:00,96.01,96.01,95.89,96.0,22600.0,96.01,96.01,95.89,96.0,22600.0
2006-01-27 13:30:00,96.02,96.02,95.74,95.78,3300.0,96.02,96.02,95.74,95.78,3300.0
2006-01-27 13:40:00,95.78,95.84,95.71,95.71,4700.0,95.78,95.84,95.71,95.71,4700.0
2006-01-27 13:50:00,95.7,95.84,95.65,95.68,9000.0,95.7,95.84,95.65,95.68,9000.0
2006-01-27 14:00:00,95.68,95.75,95.53,95.54,6700.0,95.68,95.75,95.53,95.54,6700.0
2006-01-27 14:10:00,95.55,95.65,95.54,95.65,5600.0,95.55,95.65,95.54,95.65,5600.0
2006-01-27 14:20:00,95.68,95.85,95.68,95.84,17800.0,95.68,95.85,95.68,95.84,17800.0
2006-01-27 14:30:00,95.88,95.9,95.72,95.76,9700.0,95.88,95.9,95.72,95.76,9700.0
2006-01-27 14:40:00,95.82,95.87,95.79,95.81,4100.0,95.82,95.87,95.79,95.81,4100.0
2006-01-27 14:50:00,95.82,95.91,95.75,95.79,9300.0,95.82,95.91,95.75,95.79,9300.0
2006-01-27 15:00:00,95.83,95.91,95.8,95.9,7200.0,95.83,95.91,95.8,95.9,7200.0
2006-01-27 15:10:00,95.9,96.0,95.84,95.87,23500.0,95.9,96.0,95.84,95.87,23500.0
2006-01-27 15:20:00,95.85,96.05,95.83,95.94,20800.0,95.85,96.05,95.83,95.94,20800.0
2006-01-27 15:30:00,95.97,96.15,95.97,96.08,46300.0,95.97,96.15,95.97,96.08,46300.0
2006-01-27 15:40:00,96.08,96.1,95.9,96.03,171200.0,96.08,96.1,95.9,96.03,171200.0
2006-01-27 15:50:00,96.03,96.05,95.64,95.82,50200.0,96.03,96.05,95.64,95.82,50200.0
2006-01-30 09:30:00,96.13,96.58,96.13,96.49,15800.0,96.13,96.58,96.13,96.49,15800.0
2006-01-30 09:40:00,96.57,96.66,96.4,96.5,15700.0,96.57,96.66,96.4,96.5,15700.0
2006-01-30 09:50:00,96.53,96.65,96.45,96.45,11100.0,96.53,96.65,96.45,96.45,11100.0
2006-01-30 10:00:00,96.44,96.55,96.34,96.54,17000.0,96.44,96.55,96.34,96.54,17000.0
2006-01-30 10:10:00,96.5,96.69,96.35,96.35,55000.0,96.5,96.69,96.35,96.35,55000.0
2006-01-30 10:20:00,96.35,96.37,96.12,96.18,16100.0,96.35,96.37,96.12,96.18,16100.0
2006-01-30 10:30:00,96.18,96.33,96.1,96.17,30600.0,96.18,96.33,96.1,96.17,30600.0
2006-01-30 10:40:00,96.16,96.21,96.07,96.07,17900.0,96.16,96.21,96.07,96.07,17900.0
2006-01-30 10:50:00,96.07,96.25,96.0,96.24,23900.0,96.07,96.25,96.0,96.24,23900.0
2006-01-30 11:00:00,96.24,96.32,96.19,96.24,7200.0,96.24,96.32,96.19,96.24,7200.0
2006-01-30 11:10:00,96.29,96.41,96.27,96.27,15700.0,96.29,96.41,96.27,96.27,15700.0
2006-01-30 11:20:00,96.26,96.27,96.1,96.25,13100.0,96.26,96.27,96.1,96.25,13100.0
2006-01-30 11:30:00,96.28,96.38,96.28,96.34,7300.0,96.28,96.38,96.28,96.34,7300.0
2006-01-30 11:40:00,96.32,96.35,96.28,96.3,6700.0,96.32,96.35,96.28,96.3,6700.0
2006-01-30 11:50:00,96.31,96.31,96.19,96.19,20100.0,96.31,96.31,96.19,96.19,20100.0
2006-01-30 12:00:00,96.19,96.35,96.13,96.35,25200.0,96.19,96.35,96.13,96.35,25200.0
2006-01-30 12:10:00,96.35,96.46,96.33,96.39,30500.0,96.35,96.46,96.33,96.39,30500.0
2006-01-30 12:20:00,96.43,96.46,96.33,96.45,13600.0,96.43,96.46,96.33,96.45,13600.0
2006-01-30 12:30:00,96.45,96.83,96.45,96.8,31500.0,96.45,96.83,96.45,96.8,31500.0
2006-01-30 12:40:00,96.79,96.89,96.74,96.77,7200.0,96.79,96.89,96.74,96.77,7200.0
2006-01-30 12:50:00,96.78,96.89,96.59,96.59,11100.0,96.78,96.89,96.59,96.59,11100.0
2006-01-30 13:00:00,96.63,96.78,96.6,96.69,7500.0,96.63,96.78,96.6,96.69,7500.0
2006-01-30 13:10:00,96.73,96.74,96.67,96.69,6500.0,96.73,96.74,96.67,96.69,6500.0
2006-01-30 13:20:00,96.7,96.72,96.48,96.56,26800.0,96.7,96.72,96.48,96.56,26800.0
2006-01-30 13:30:00,96.55,96.6,96.5,96.54,35200.0,96.55,96.6,96.5,96.54,35200.0
2006-01-30 13:40:00,96.5,96.6,96.48,96.59,8700.0,96.5,96.6,96.48,96.59,8700.0
2006-01-30 13:50:00,96.6,96.74,96.6,96.73,11600.0,96.6,96.74,96.6,96.73,11600.0
2006-01-30 14:00:00,96.73,96.74,96.59,96.62,21500.0,96.73,96.74,96.59,96.62,21500.0
2006-01-30 14:10:00,96.61,96.64,96.61,96.61,8900.0,96.61,96.64,96.61,96.61,8900.0
2006-01-30 14:20:00,96.6,96.67,96.6,96.67,15500.0,96.6,96.67,96.6,96.67,15500.0
2006-01-30 14:30:00,96.67,96.81,96.67,96.75,18000.0,96.67,96.81,96.67,96.75,18000.0
2006-01-30 14:40:00,96.77,96.83,96.75,96.75,8500.0,96.77,96.83,96.75,96.75,8500.0
2006-01-30 14:50:00,96.75,96.8,96.73,96.78,14300.0,96.75,96.8,96.73,96.78,14300.0
2006-01-30 15:00:00,96.78,96.79,96.48,96.49,33100.0,96.78,96.79,96.48,96.49,33100.0
2006-01-30 15:10:00,96.49,96.54,96.28,96.31,33000.0,96.49,96.54,96.28,96.31,33000.0
2006-01-30 15:20:00,96.29,96.36,96.26,96.35,30000.0,96.29,96.36,96.26,96.35,30000.0
2006-01-30 15:30:00,96.36,96.53,96.36,96.51,30700.0,96.36,96.53,96.36,96.51,30700.0
2006-01-30 15:40:00,96.49,96.6,96.45,96.58,34300.0,96.49,96.6,96.45,96.58,34300.0
2006-01-30 15:50:00,96.61,96.64,96.5,96.56,31900.0,96.61,96.64,96.5,96.56,31900.0
2006-01-31 09:30:00,96.67,97.05,96.63,96.81,29400.0,96.67,97.05,96.63,96.81,29400.0
2006-01-31 09:40:00,96.78,97.13,96.78,96.9,94900.0,96.78,97.13,96.78,96.9,94900.0
2006-01-31 09:50:00,96.9,97.13,96.9,96.92,22100.0,96.9,97.13,96.9,96.92,22100.0
2006-01-31 10:00:00,96.92,97.2,96.87,97.03,19800.0,96.92,97.2,96.87,97.03,19800.0
2006-01-31 10:10:00,97.04,97.11,96.97,97.07,28300.0,97.04,97.11,96.97,97.07,28300.0
2006-01-31 10:20:00,97.05,97.05,96.82,97.05,34000.0,97.05,97.05,96.82,97.05,34000.0
2006-01-31 10:30:00,97.04,97.09,97.0,97.08,15900.0,97.04,97.09,97.0,97.08,15900.0
2006-01-31 10:40:00,97.09,97.15,97.09,97.15,12700.0,97.09,97.15,97.09,97.15,12700.0
2006-01-31 10:50:00,97.17,97.25,97.16,97.17,15000.0,97.17,97.25,97.16,97.17,15000.0
2006-01-31 11:00:00,97.16,97.17,97.12,97.15,6900.0,97.16,97.17,97.12,97.15,6900.0
2006-01-31 11:10:00,97.12,97.21,97.12,97.16,26800.0,97.12,97.21,97.12,97.16,26800.0
2006-01-31 11:20:00,97.16,97.18,97.14,97.15,11100.0,97.16,97.18,97.14,97.15,11100.0
2006-01-31 11:30:00,97.14,97.15,97.11,97.12,8100.0,97.14,97.15,97.11,97.12,8100.0
2006-01-31 11:40:00,97.12,97.23,97.11,97.18,19400.0,97.12,97.23,97.11,97.18,19400.0
2006-01-31 11:50:00,97.17,97.23,97.14,97.18,14500.0,97.17,97.23,97.14,97.18,14500.0
2006-01-31 12:00:00,97.21,97.38,97.18,97.37,27200.0,97.21,97.38,97.18,97.37,27200.0
2006-01-31 12:10:00,97.37,97.44,97.23,97.24,9000.0,97.37,97.44,97.23,97.24,9000.0
2006-01-31 12:20:00,97.22,97.33,97.22,97.31,11700.0,97.22,97.33,97.22,97.31,11700.0
2006-01-31 12:30:00,97.3,97.51,97.3,97.51,35500.0,97.3,97.51,97.3,97.51,35500.0
2006-01-31 12:40:00,97.51,97.7,97.5,97.58,27400.0,97.51,97.7,97.5,97.58,27400.0
2006-01-31 12:50:00,97.58,97.95,97.57,97.94,65800.0,97.58,97.95,97.57,97.94,65800.0
2006-01-31 13:00:00,97.94,97.97,97.85,97.87,20800.0,97.94,97.97,97.85,97.87,20800.0
2006-01-31 13:10:00,97.88,97.93,97.85,97.86,16300.0,97.88,97.93,97.85,97.86,16300.0
2006-01-31 13:20:00,97.86,97.93,97.82,97.87,9300.0,97.86,97.93,97.82,97.87,9300.0
2006-01-31 13:30:00,97.88,97.88,97.71,97.76,22000.0,97.88,97.88,97.71,97.76,22000.0
2006-01-31 13:40:00,97.76,97.76,97.72,97.75,11000.0,97.76,97.76,97.72,97.75,11000.0
2006-01-31 13:50:00,97.75,97.82,97.73,97.77,15500.0,97.75,97.82,97.73,97.77,15500.0
2006-01-31 14:00:00,97.77,97.78,97.69,97.7,14500.0,97.77,97.78,97.69,97.7,14500.0
2006-01-31 14:10:00,97.69,97.8,97.66,97.78,27800.0,97.69,97.8,97.66,97.78,27800.0
2006-01-31 14:20:00,97.78,97.83,97.57,97.79,27600.0,97.78,97.83,97.57,97.79,27600.0
2006-01-31 14:30:00,97.77,97.81,97.7,97.73,16200.0,97.77,97.81,97.7,97.73,16200.0
2006-01-31 14:40:00,97.73,97.8,97.59,97.69,11800.0,97.73,97.8,97.59,97.69,11800.0
2006-01-31 14:50:00,97.71,97.8,97.61,97.66,15900.0,97.71,97.8,97.61,97.66,15900.0
2006-01-31 15:00:00,97.7,97.89,97.7,97.85,28000.0,97.7,97.89,97.7,97.85,28000.0
2006-01-31 15:10:00,97.85,97.95,97.84,97.84,21400.0,97.85,97.95,97.84,97.84,21400.0
2006-01-31 15:20:00,97.84,97.98,97.84,97.93,27100.0,97.84,97.98,97.84,97.93,27100.0
2006-01-31 15:30:00,97.93,97.97,97.88,97.88,28900.0,97.93,97.97,97.88,97.88,28900.0
2006-01-31 15:40:00,97.88,97.94,97.74,97.76,38600.0,97.88,97.94,97.74,97.76,38600.0
2006-01-31 15:50:00,97.77,97.82,97.72,97.75,24300.0,97.77,97.82,97.72,97.75,24300.0
2006-02-01 09:30:00,98.2,98.5,98.05,98.12,31200.0,98.2,98.5,98.05,98.12,31200.0
2006-02-01 09:40:00,98.11,98.2,97.87,98.05,11200.0,98.11,98.2,97.87,98.05,11200.0
2006-02-01 09:50:00,98.05,98.15,97.87,97.87,9800.0,98.05,98.15,97.87,97.87,9800.0
2006-02-01 10:00:00,97.82,97.82,97.7,97.81,10800.0,97.82,97.82,97.7,97.81,10800.0
2006-02-01 10:10:00,97.75,97.77,97.42,97.55,24900.0,97.75,97.77,97.42,97.55,24900.0
2006-02-01 10:20:00,97.55,97.88,97.5,97.78,13400.0,97.55,97.88,97.5,97.78,13400.0
2006-02-01 10:30:00,97.78,98.0,97.78,97.94,21600.0,97.78,98.0,97.78,97.94,21600.0
2006-02-01 10:40:00,97.95,98.09,97.95,98.03,30200.0,97.95,98.09,97.95,98.03,30200.0
2006-02-01 10:50:00,98.03,98.12,98.0,98.0,11300.0,98.03,98.12,98.0,98.0,11300.0
2006-02-01 11:00:00,98.0,98.12,97.98,97.98,8700.0,98.0,98.12,97.98,97.98,8700.0
2006-02-01 11:10:00,97.98,98.02,97.82,97.82,11600.0,97.98,98.02,97.82,97.82,11600.0
2006-02-01 11:20:00,97.83,97.85,97.67,97.76,10600.0,97.83,97.85,97.67,97.76,10600.0
2006-02-01 11:30:00,97.82,97.86,97.7,97.7,11800.0,97.82,97.86,97.7,97.7,11800.0
2006-02-01 11:40:00,97.68,97.7,97.51,97.64,12800.0,97.68,97.7,97.51,97.64,12800.0
2006-02-01 11:50:00,97.63,97.78,97.57,97.57,18700.0,97.63,97.78,97.57,97.57,18700.0
2006-02-01 12:00:00,97.61,97.68,97.58,97.68,6500.0,97.61,97.68,97.58,97.68,6500.0
2006-02-01 12:10:00,97.63,97.68,97.56,97.6,13400.0,97.63,97.68,97.56,97.6,13400.0
2006-02-01 12:20:00,97.6,97.87,97.6,97.78,10700.0,97.6,97.87,97.6,97.78,10700.0
2006-02-01 12:30:00,97.86,97.86,97.65,97.67,11600.0,97.86,97.86,97.65,97.67,11600.0
2006-02-01 12:40:00,97.68,97.87,97.66,97.85,6000.0,97.68,97.87,97.66,97.85,6000.0
2006-02-01 12:50:00,97.85,97.85,97.7,97.74,6200.0,97.85,97.85,97.7,97.74,6200.0
2006-02-01 13:00:00,97.72,97.72,97.5,97.51,5900.0,97.72,97.72,97.5,97.51,5900.0
2006-02-01 13:10:00,97.52,97.65,97.4,97.4,17000.0,97.52,97.65,97.4,97.4,17000.0
2006-02-01 13:20:00,97.36,97.54,97.24,97.47,7000.0,97.36,97.54,97.24,97.47,7000.0
2006-02-01 13:30:00,97.46,97.46,97.13,97.2,8400.0,97.46,97.46,97.13,97.2,8400.0
2006-02-01 13:40:00,97.2,97.23,97.05,97.22,8600.0,97.2,97.23,97.05,97.22,8600.0
2006-02-01 13:50:00,97.21,97.38,97.21,97.32,2500.0,97.21,97.38,97.21,97.32,2500.0
2006-02-01 14:00:00,97.36,97.81,97.36,97.78,15000.0,97.36,97.81,97.36,97.78,15000.0
2006-02-01 14:10:00,97.79,97.8,97.66,97.75,8500.0,97.79,97.8,97.66,97.75,8500.0
2006-02-01 14:20:00,97.75,97.75,97.55,97.64,7300.0,97.75,97.75,97.55,97.64,7300.0
2006-02-01 14:30:00,97.64,97.92,97.64,97.8,37000.0,97.64,97.92,97.64,97.8,37000.0
2006-02-01 14:40:00,97.77,97.81,97.49,97.55,9500.0,97.77,97.81,97.49,97.55,9500.0
2006-02-01 14:50:00,97.51,97.66,97.51,97.6,9100.0,97.51,97.66,97.51,97.6,9100.0
2006-02-01 15:00:00,97.6,97.7,97.58,97.6,9200.0,97.6,97.7,97.58,97.6,9200.0
2006-02-01 15:10:00,97.62,97.7,97.56,97.58,12500.0,97.62,97.7,97.56,97.58,12500.0
2006-02-01 15:20:00,97.57,97.6,97.49,97.53,14000.0,97.57,97.6,97.49,97.53,14000.0
2006-02-01 15:30:00,97.49,97.7,97.49,97.63,15000.0,97.49,97.7,97.49,97.63,15000.0
2006-02-01 15:40:00,97.61,97.68,97.55,97.56,12900.0,97.61,97.68,97.55,97.56,12900.0
2006-02-01 15:50:00,97.55,97.63,97.53,97.58,16100.0,97.55,97.63,97.53,97.58,16100.0
2006-02-02 09:30:00,97.61,97.78,97.41,97.41,8300.0,97.61,97.78,97.41,97.41,8300.0
2006-02-02 09:40:00,97.41,97.51,97.36,97.37,10800.0,97.41,97.51,97.36,97.37,10800.0
2006-02-02 09:50:00,97.35,97.46,97.35,97.45,13100.0,97.35,97.46,97.35,97.45,13100.0
2006-02-02 10:00:00,97.46,97.7,97.45,97.63,12500.0,97.46,97.7,97.45,97.63,12500.0
2006-02-02 10:10:00,97.63,97.83,97.63,97.83,14500.0,97.63,97.83,97.63,97.83,14500.0
2006-02-02 10:20:00,97.83,97.95,97.74,97.81,6500.0,97.83,97.95,97.74,97.81,6500.0
2006-02-02 10:30:00,97.84,97.91,97.5,97.5,12400.0,97.84,97.91,97.5,97.5,12400.0
2006-02-02 10:40:00,97.49,97.5,97.25,97.38,10100.0,97.49,97.5,97.25,97.38,10100.0
2006-02-02 10:50:00,97.37,97.47,97.2,97.34,8100.0,97.37,97.47,97.2,97.34,8100.0
2006-02-02 11:00:00,97.34,97.34,96.9,97.0,23700.0,97.34,97.34,96.9,97.0,23700.0
2006-02-02 11:10:00,97.01,97.01,96.92,96.92,9600.0,97.01,97.01,96.92,96.92,9600.0
2006-02-02 11:20:00,96.92,96.99,96.46,96.56,12800.0,96.92,96.99,96.46,96.56,12800.0
2006-02-02 11:30:00,96.56,96.9,96.52,96.9,17600.0,96.56,96.9,96.52,96.9,17600.0
2006-02-02 11:40:00,96.9,97.0,96.89,96.95,5000.0,96.9,97.0,96.89,96.95,5000.0
2006-02-02 11:50:00,96.95,96.95,96.73,96.73,8600.0,96.95,96.95,96.73,96.73,8600.0
2006-02-02 12:00:00,96.72,97.0,96.72,97.0,5900.0,96.72,97.0,96.72,97.0,5900.0
2006-02-02 12:10:00,97.02,97.02,96.95,97.0,6800.0,97.02,97.02,96.95,97.0,6800.0
2006-02-02 12:20:00,97.01,97.01,96.75,96.75,4100.0,97.01,97.01,96.75,96.75,4100.0
2006-02-02 12:30:00,96.73,96.79,96.7,96.75,8000.0,96.73,96.79,96.7,96.75,8000.0
2006-02-02 12:40:00,96.74,96.86,96.71,96.86,14800.0,96.74,96.86,96.71,96.86,14800.0
2006-02-02 12:50:00,96.9,96.95,96.7,96.7,2400.0,96.9,96.95,96.7,96.7,2400.0
2006-02-02 13:00:00,96.71,96.75,96.68,96.68,7200.0,96.71,96.75,96.68,96.68,7200.0
2006-02-02 13:10:00,96.67,96.7,96.61,96.65,3500.0,96.67,96.7,96.61,96.65,3500.0
2006-02-02 13:20:00,96.65,96.84,96.62,96.73,3800.0,96.65,96.84,96.62,96.73,3800.0
2006-02-02 13:30:00,96.72,96.72,96.54,96.59,8100.0,96.72,96.72,96.54,96.59,8100.0
2006-02-02 13:40:00,96.62,96.66,96.51,96.66,3800.0,96.62,96.66,96.51,96.66,3800.0
2006-02-02 13:50:00,96.6,96.6,96.39,96.39,3700.0,96.6,96.6,96.39,96.39,3700.0
2006-02-02 14:00:00,96.38,96.4,96.31,96.36,11400.0,96.38,96.4,96.31,96.36,11400.0
2006-02-02 14:10:00,96.37,96.54,96.37,96.5,25700.0,96.37,96.54,96.37,96.5,25700.0
2006-02-02 14:20:00,96.5,96.59,96.5,96.58,8800.0,96.5,96.59,96.5,96.58,8800.0
2006-02-02 14:30:00,96.59,96.87,96.58,96.84,10500.0,96.59,96.87,96.58,96.84,10500.0
2006-02-02 14:40:00,96.82,96.88,96.76,96.76,16800.0,96.82,96.88,96.76,96.76,16800.0
2006-02-02 14:50:00,96.76,96.97,96.7,96.93,9400.0,96.76,96.97,96.7,96.93,9400.0
2006-02-02 15:00:00,96.93,97.3,96.91,97.15,18900.0,96.93,97.3,96.91,97.15,18900.0
2006-02-02 15:10:00,97.16,97.21,97.07,97.17,13200.0,97.16,97.21,97.07,97.17,13200.0
2006-02-02 15:20:00,97.16,97.27,97.08,97.27,15100.0,97.16,97.27,97.08,97.27,15100.0
2006-02-02 15:30:00,97.27,97.27,97.14,97.15,11900.0,97.27,97.27,97.14,97.15,11900.0
2006-02-02 15:40:00,97.15,97.2,97.03,97.14,11800.0,97.15,97.2,97.03,97.14,11800.0
2006-02-02 15:50:00,97.13,97.21,97.0,97.06,14700.0,97.13,97.21,97.0,97.06,14700.0
2006-02-03 09:30:00,96.94,97.09,96.72,96.9,6600.0,96.94,97.09,96.72,96.9,6600.0
2006-02-03 09:40:00,96.75,97.08,96.66,96.85,8100.0,96.75,97.08,96.66,96.85,8100.0
2006-02-03 09:50:00,96.89,96.89,96.47,96.81,9900.0,96.89,96.89,96.47,96.81,9900.0
2006-02-03 10:00:00,96.64,97.2,96.64,97.05,10000.0,96.64,97.2,96.64,97.05,10000.0
2006-02-03 10:10:00,97.1,97.48,97.02,97.17,13100.0,97.1,97.48,97.02,97.17,13100.0
2006-02-03 10:20:00,97.13,97.13,96.75,96.85,9100.0,97.13,97.13,96.75,96.85,9100.0
2006-02-03 10:30:00,96.85,96.9,96.69,96.73,5500.0,96.85,96.9,96.69,96.73,5500.0
2006-02-03 10:40:00,96.7,96.75,96.46,96.7,13500.0,96.7,96.75,96.46,96.7,13500.0
2006-02-03 10:50:00,96.76,97.0,96.68,96.98,5700.0,96.76,97.0,96.68,96.98,5700.0
2006-02-03 11:00:00,96.93,97.0,96.79,96.97,9300.0,96.93,97.0,96.79,96.97,9300.0
2006-02-03 11:10:00,96.98,97.0,96.75,97.0,9700.0,96.98,97.0,96.75,97.0,9700.0
2006-02-03 11:20:00,97.0,97.12,96.98,97.03,6500.0,97.0,97.12,96.98,97.03,6500.0
2006-02-03 11:30:00,96.99,97.24,96.94,97.17,5200.0,96.99,97.24,96.94,97.17,5200.0
2006-02-03 11:40:00,97.17,97.25,97.12,97.25,4700.0,97.17,97.25,97.12,97.25,4700.0
2006-02-03 11:50:00,97.24,97.27,97.06,97.11,5100.0,97.24,97.27,97.06,97.11,5100.0
2006-02-03 12:00:00,97.12,97.19,97.06,97.1,7100.0,97.12,97.19,97.06,97.1,7100.0
2006-02-03 12:10:00,97.1,97.1,96.92,96.92,11800.0,97.1,97.1,96.92,96.92,11800.0
2006-02-03 12:20:00,96.94,97.01,96.84,96.84,3100.0,96.94,97.01,96.84,96.84,3100.0
2006-02-03 12:30:00,96.84,96.85,96.7,96.71,4700.0,96.84,96.85,96.7,96.71,4700.0
2006-02-03 12:40:00,96.74,96.8,96.71,96.73,6900.0,96.74,96.8,96.71,96.73,6900.0
2006-02-03 12:50:00,96.75,96.79,96.67,96.78,4900.0,96.75,96.79,96.67,96.78,4900.0
2006-02-03 13:00:00,96.77,96.88,96.77,96.85,3100.0,96.77,96.88,96.77,96.85,3100.0
2006-02-03 13:10:00,96.84,97.12,96.79,96.94,13400.0,96.84,97.12,96.79,96.94,13400.0
2006-02-03 13:20:00,96.97,97.18,96.97,97.11,7300.0,96.97,97.18,96.97,97.11,7300.0
2006-02-03 13:30:00,97.2,97.34,97.19,97.34,2100.0,97.2,97.34,97.19,97.34,2100.0
2006-02-03 13:40:00,97.35,97.36,97.19,97.28,4000.0,97.35,97.36,97.19,97.28,4000.0
2006-02-03 13:50:00,97.23,97.36,97.22,97.22,5700.0,97.23,97.36,97.22,97.22,5700.0
2006-02-03 14:00:00,97.25,97.31,97.22,97.22,5500.0,97.25,97.31,97.22,97.22,5500.0
2006-02-03 14:10:00,97.18,97.26,96.89,97.05,14700.0,97.18,97.26,96.89,97.05,14700.0
2006-02-03 14:20:00,97.09,97.22,97.05,97.13,7300.0,97.09,97.22,97.05,97.13,7300.0
2006-02-03 14:30:00,97.11,97.33,97.11,97.28,7900.0,97.11,97.33,97.11,97.28,7900.0
2006-02-03 14:40:00,97.34,97.45,97.28,97.44,9200.0,97.34,97.45,97.28,97.44,9200.0
2006-02-03 14:50:00,97.39,97.44,97.34,97.4,5000.0,97.39,97.44,97.34,97.4,5000.0
2006-02-03 15:00:00,97.4,97.68,97.32,97.68,10600.0,97.4,97.68,97.32,97.68,10600.0
2006-02-03 15:10:00,97.66,97.66,97.36,97.4,11000.0,97.66,97.66,97.36,97.4,11000.0
2006-02-03 15:20:00,97.41,97.43,97.34,97.34,6300.0,97.41,97.43,97.34,97.34,6300.0
2006-02-03 15:30:00,97.35,97.35,97.1,97.2,11900.0,97.35,97.35,97.1,97.2,11900.0
2006-02-03 15:40:00,97.2,97.29,97.12,97.21,10500.0,97.2,97.29,97.12,97.21,10500.0
2006-02-03 15:50:00,97.21,97.3,97.09,97.15,11800.0,97.21,97.3,97.09,97.15,11800.0
2006-02-06 09:30:00,97.19,97.19,96.77,97.05,8100.0,97.19,97.19,96.77,97.05,8100.0
2006-02-06 09:40:00,97.05,97.15,96.07,96.34,12600.0,97.05,97.15,96.07,96.34,12600.0
2006-02-06 09:50:00,96.34,96.4,95.87,95.87,8000.0,96.34,96.4,95.87,95.87,8000.0
2006-02-06 10:00:00,95.63,95.93,95.39,95.91,24000.0,95.63,95.93,95.39,95.91,24000.0
2006-02-06 10:10:00,95.92,96.16,95.92,96.13,3700.0,95.92,96.16,95.92,96.13,3700.0
2006-02-06 10:20:00,96.09,96.29,96.06,96.06,11700.0,96.09,96.29,96.06,96.06,11700.0
2006-02-06 10:30:00,96.04,96.13,95.96,95.96,7400.0,96.04,96.13,95.96,95.96,7400.0
2006-02-06 10:40:00,96.01,96.08,95.97,95.98,8900.0,96.01,96.08,95.97,95.98,8900.0
2006-02-06 10:50:00,95.99,96.09,95.92,96.09,13200.0,95.99,96.09,95.92,96.09,13200.0
2006-02-06 11:00:00,96.09,96.26,96.05,96.15,9800.0,96.09,96.26,96.05,96.15,9800.0
2006-02-06 11:10:00,96.15,96.25,96.0,96.04,5500.0,96.15,96.25,96.0,96.04,5500.0
2006-02-06 11:20:00,96.02,96.04,95.96,96.04,4600.0,96.02,96.04,95.96,96.04,4600.0
2006-02-06 11:30:00,96.02,96.04,95.94,95.95,8900.0,96.02,96.04,95.94,95.95,8900.0
2006-02-06 11:40:00,95.92,95.98,95.85,95.96,8400.0,95.92,95.98,95.85,95.96,8400.0
2006-02-06 11:50:00,95.96,95.96,95.83,95.83,6100.0,95.96,95.96,95.83,95.83,6100.0
2006-02-06 12:00:00,95.84,96.03,95.84,96.03,12500.0,95.84,96.03,95.84,96.03,12500.0
2006-02-06 12:10:00,96.02,96.02,95.95,95.99,15500.0,96.02,96.02,95.95,95.99,15500.0
2006-02-06 12:20:00,95.99,96.03,95.99,95.99,14100.0,95.99,96.03,95.99,95.99,14100.0
2006-02-06 12:30:00,96.0,96.09,95.98,96.01,28900.0,96.0,96.09,95.98,96.01,28900.0
2006-02-06 12:40:00,96.0,96.01,95.95,95.97,9100.0,96.0,96.01,95.95,95.97,9100.0
2006-02-06 12:50:00,95.95,95.95,95.74,95.8,3600.0,95.95,95.95,95.74,95.8,3600.0
2006-02-06 13:00:00,95.79,95.82,95.58,95.8,8200.0,95.79,95.82,95.58,95.8,8200.0
2006-02-06 13:10:00,95.81,96.04,95.81,95.91,15400.0,95.81,96.04,95.81,95.91,15400.0
2006-02-06 13:20:00,95.93,96.03,95.92,96.03,8300.0,95.93,96.03,95.92,96.03,8300.0
2006-02-06 13:30:00,95.98,96.0,95.88,95.9,8900.0,95.98,96.0,95.88,95.9,8900.0
2006-02-06 13:40:00,95.9,95.98,95.89,95.97,12300.0,95.9,95.98,95.89,95.97,12300.0
2006-02-06 13:50:00,95.96,96.0,95.81,96.0,15700.0,95.96,96.0,95.81,96.0,15700.0
2006-02-06 14:00:00,95.99,95.99,95.54,95.58,25500.0,95.99,95.99,95.54,95.58,25500.0
2006-02-06 14:10:00,95.64,95.75,95.53,95.64,10800.0,95.64,95.75,95.53,95.64,10800.0
2006-02-06 14:20:00,95.64,95.91,95.64,95.9,5900.0,95.64,95.91,95.64,95.9,5900.0
2006-02-06 14:30:00,95.9,95.95,95.76,95.8,9800.0,95.9,95.95,95.76,95.8,9800.0
2006-02-06 14:40:00,95.8,95.87,95.65,95.67,9000.0,95.8,95.87,95.65,95.67,9000.0
2006-02-06 14:50:00,95.66,95.82,95.64,95.68,6700.0,95.66,95.82,95.64,95.68,6700.0
2006-02-06 15:00:00,95.69,96.1,95.69,96.08,19900.0,95.69,96.1,95.69,96.08,19900.0
2006-02-06 15:10:00,96.12,96.32,96.12,96.24,11000.0,96.12,96.32,96.12,96.24,11000.0
2006-02-06 15:20:00,96.26,96.37,96.23,96.34,10500.0,96.26,96.37,96.23,96.34,10500.0
2006-02-06 15:30:00,96.35,96.49,96.24,96.29,20700.0,96.35,96.49,96.24,96.29,20700.0
2006-02-06 15:40:00,96.28,96.45,96.24,96.43,31700.0,96.28,96.45,96.24,96.43,31700.0
2006-02-06 15:50:00,96.44,96.54,96.39,96.39,25100.0,96.44,96.54,96.39,96.39,25100.0
2006-02-07 09:30:00,96.4,96.84,96.39,96.73,8400.0,96.4,96.84,96.39,96.73,8400.0
2006-02-07 09:40:00,96.73,97.5,96.58,97.29,20200.0,96.73,97.5,96.58,97.29,20200.0
2006-02-07 09:50:00,97.27,97.27,96.99,97.08,9000.0,97.27,97.27,96.99,97.08,9000.0
2006-02-07 10:00:00,97.12,97.33,97.01,97.28,6100.0,97.12,97.33,97.01,97.28,6100.0
2006-02-07 10:10:00,97.15,97.3,96.99,96.99,6100.0,97.15,97.3,96.99,96.99,6100.0
2006-02-07 10:20:00,96.92,97.02,96.62,96.69,8000.0,96.92,97.02,96.62,96.69,8000.0
2006-02-07 10:30:00,96.74,96.76,96.62,96.65,9000.0,96.74,96.76,96.62,96.65,9000.0
2006-02-07 10:40:00,96.7,96.75,96.49,96.75,16100.0,96.7,96.75,96.49,96.75,16100.0
2006-02-07 10:50:00,96.76,97.03,96.76,97.03,5200.0,96.76,97.03,96.76,97.03,5200.0
2006-02-07 11:00:00,97.07,97.33,97.06,97.25,6400.0,97.07,97.33,97.06,97.25,6400.0
2006-02-07 11:10:00,97.24,97.29,97.16,97.26,8500.0,97.24,97.29,97.16,97.26,8500.0
2006-02-07 11:20:00,97.25,97.42,97.24,97.26,10400.0,97.25,97.42,97.24,97.26,10400.0
2006-02-07 11:30:00,97.27,97.28,97.15,97.16,9800.0,97.27,97.28,97.15,97.16,9800.0
2006-02-07 11:40:00,97.22,97.25,96.9,96.98,8700.0,97.22,97.25,96.9,96.98,8700.0
2006-02-07 11:50:00,96.98,97.16,96.93,97.16,8200.0,96.98,97.16,96.93,97.16,8200.0
2006-02-07 12:00:00,97.15,97.15,96.9,96.96,8700.0,97.15,97.15,96.9,96.96,8700.0
2006-02-07 12:10:00,96.97,97.02,96.81,97.0,19300.0,96.97,97.02,96.81,97.0,19300.0
2006-02-07 12:20:00,97.01,97.08,96.99,97.08,4700.0,97.01,97.08,96.99,97.08,4700.0
2006-02-07 12:30:00,97.04,97.2,97.01,97.19,11800.0,97.04,97.2,97.01,97.19,11800.0
2006-02-07 12:40:00,97.21,97.21,96.98,97.0,19200.0,97.21,97.21,96.98,97.0,19200.0
2006-02-07 12:50:00,96.99,97.11,96.99,97.11,26100.0,96.99,97.11,96.99,97.11,26100.0
2006-02-07 13:00:00,97.13,97.14,96.86,96.86,13600.0,97.13,97.14,96.86,96.86,13600.0
2006-02-07 13:10:00,96.83,97.04,96.72,97.03,26200.0,96.83,97.04,96.72,97.03,26200.0
2006-02-07 13:20:00,97.03,97.07,97.01,97.03,8100.0,97.03,97.07,97.01,97.03,8100.0
2006-02-07 13:30:00,97.02,97.17,97.02,97.17,12000.0,97.02,97.17,97.02,97.17,12000.0
2006-02-07 13:40:00,97.18,97.25,97.12,97.25,17600.0,97.18,97.25,97.12,97.25,17600.0
2006-02-07 13:50:00,97.22,97.33,97.11,97.33,19100.0,97.22,97.33,97.11,97.33,19100.0
2006-02-07 14:00:00,97.33,97.33,97.04,97.04,8700.0,97.33,97.33,97.04,97.04,8700.0
2006-02-07 14:10:00,97.04,97.11,96.99,97.1,21400.0,97.04,97.11,96.99,97.1,21400.0
2006-02-07 14:20:00,97.1,97.32,97.07,97.31,20500.0,97.1,97.32,97.07,97.31,20500.0
2006-02-07 14:30:00,97.32,97.46,97.27,97.39,24500.0,97.32,97.46,97.27,97.39,24500.0
2006-02-07 14:40:00,97.4,97.59,97.4,97.48,13900.0,97.4,97.59,97.4,97.48,13900.0
2006-02-07 14:50:00,97.45,97.53,97.24,97.25,18700.0,97.45,97.53,97.24,97.25,18700.0
2006-02-07 15:00:00,97.25,97.34,97.12,97.13,11000.0,97.25,97.34,97.12,97.13,11000.0
2006-02-07 15:10:00,97.12,97.14,97.07,97.14,16900.0,97.12,97.14,97.07,97.14,16900.0
2006-02-07 15:20:00,97.14,97.14,97.0,97.08,30300.0,97.14,97.14,97.0,97.08,30300.0
2006-02-07 15:30:00,97.09,97.14,97.06,97.12,40900.0,97.09,97.14,97.06,97.12,40900.0
2006-02-07 15:40:00,97.13,97.26,97.13,97.25,39400.0,97.13,97.26,97.13,97.25,39400.0
2006-02-07 15:50:00,97.25,97.25,97.1,97.13,17100.0,97.25,97.25,97.1,97.13,17100.0
2006-02-08 09:30:00,97.1,97.1,96.75,96.91,18900.0,97.1,97.1,96.75,96.91,18900.0
2006-02-08 09:40:00,96.91,97.6,96.9,97.57,23400.0,96.91,97.6,96.9,97.57,23400.0
2006-02-08 09:50:00,97.62,97.75,97.28,97.45,21800.0,97.62,97.75,97.28,97.45,21800.0
2006-02-08 10:00:00,97.46,97.5,97.22,97.22,12000.0,97.46,97.5,97.22,97.22,12000.0
2006-02-08 10:10:00,97.22,97.22,97.02,97.04,12200.0,97.22,97.22,97.02,97.04,12200.0
2006-02-08 10:20:00,97.05,97.5,97.05,97.41,10800.0,97.05,97.5,97.05,97.41,10800.0
2006-02-08 10:30:00,97.4,97.64,97.4,97.61,19900.0,97.4,97.64,97.4,97.61,19900.0
2006-02-08 10:40:00,97.61,97.69,97.53,97.64,11200.0,97.61,97.69,97.53,97.64,11200.0
2006-02-08 10:50:00,97.64,97.65,97.57,97.57,11900.0,97.64,97.65,97.57,97.57,11900.0
2006-02-08 11:00:00,97.54,97.6,97.43,97.43,8200.0,97.54,97.6,97.43,97.43,8200.0
2006-02-08 11:10:00,97.41,97.42,97.32,97.33,9500.0,97.41,97.42,97.32,97.33,9500.0
2006-02-08 11:20:00,97.32,97.32,97.25,97.25,7600.0,97.32,97.32,97.25,97.25,7600.0
2006-02-08 11:30:00,97.26,97.26,97.21,97.24,7500.0,97.26,97.26,97.21,97.24,7500.0
2006-02-08 11:40:00,97.24,97.3,97.24,97.28,6100.0,97.24,97.3,97.24,97.28,6100.0
2006-02-08 11:50:00,97.28,97.28,97.25,97.26,10200.0,97.28,97.28,97.25,97.26,10200.0
2006-02-08 12:00:00,97.27,97.39,97.24,97.39,9100.0,97.27,97.39,97.24,97.39,9100.0
2006-02-08 12:10:00,97.4,97.4,97.22,97.22,5500.0,97.4,97.4,97.22,97.22,5500.0
2006-02-08 12:20:00,97.22,97.26,97.16,97.16,10300.0,97.22,97.26,97.16,97.16,10300.0
2006-02-08 12:30:00,97.14,97.16,97.08,97.1,9900.0,97.14,97.16,97.08,97.1,9900.0
2006-02-08 12:40:00,97.09,97.17,97.08,97.11,8700.0,97.09,97.17,97.08,97.11,8700.0
2006-02-08 12:50:00,97.09,97.09,97.02,97.03,4300.0,97.09,97.09,97.02,97.03,4300.0
2006-02-08 13:00:00,97.03,97.05,96.92,96.95,10200.0,97.03,97.05,96.92,96.95,10200.0
2006-02-08 13:10:00,96.93,96.93,96.68,96.69,13300.0,96.93,96.93,96.68,96.69,13300.0
2006-02-08 13:20:00,96.69,96.71,96.65,96.66,5000.0,96.69,96.71,96.65,96.66,5000.0
2006-02-08 13:30:00,96.66,96.84,96.66,96.84,10900.0,96.66,96.84,96.66,96.84,10900.0
2006-02-08 13:40:00,96.89,96.94,96.73,96.74,14200.0,96.89,96.94,96.73,96.74,14200.0
2006-02-08 13:50:00,96.73,96.73,96.58,96.61,6400.0,96.73,96.73,96.58,96.61,6400.0
2006-02-08 14:00:00,96.6,96.8,96.51,96.8,6300.0,96.6,96.8,96.51,96.8,6300.0
2006-02-08 14:10:00,96.79,96.79,96.67,96.68,6900.0,96.79,96.79,96.67,96.68,6900.0
2006-02-08 14:20:00,96.66,96.85,96.66,96.76,13900.0,96.66,96.85,96.66,96.76,13900.0
2006-02-08 14:30:00,96.78,96.85,96.73,96.84,5800.0,96.78,96.85,96.73,96.84,5800.0
2006-02-08 14:40:00,96.85,96.93,96.85,96.9,11200.0,96.85,96.93,96.85,96.9,11200.0
2006-02-08 14:50:00,96.92,96.99,96.82,96.92,7500.0,96.92,96.99,96.82,96.92,7500.0
2006-02-08 15:00:00,96.9,97.17,96.84,97.17,12300.0,96.9,97.17,96.84,97.17,12300.0
2006-02-08 15:10:00,97.16,97.35,97.13,97.28,8300.0,97.16,97.35,97.13,97.28,8300.0
2006-02-08 15:20:00,97.33,97.33,97.15,97.15,14600.0,97.33,97.33,97.15,97.15,14600.0
2006-02-08 15:30:00,97.16,97.24,97.13,97.16,20600.0,97.16,97.24,97.13,97.16,20600.0
2006-02-08 15:40:00,97.16,97.4,97.14,97.4,10000.0,97.16,97.4,97.14,97.4,10000.0
2006-02-08 15:50:00,97.39,97.45,97.22,97.22,14700.0,97.39,97.45,97.22,97.22,14700.0
2006-02-09 09:30:00,97.33,97.4,97.05,97.33,5800.0,97.33,97.4,97.05,97.33,5800.0
2006-02-09 09:40:00,97.28,98.0,97.28,97.9,14600.0,97.28,98.0,97.28,97.9,14600.0
2006-02-09 09:50:00,97.91,98.09,97.7,97.99,8200.0,97.91,98.09,97.7,97.99,8200.0
2006-02-09 10:00:00,98.05,98.23,97.94,98.08,15300.0,98.05,98.23,97.94,98.08,15300.0
2006-02-09 10:10:00,98.0,98.07,97.96,98.07,56000.0,98.0,98.07,97.96,98.07,56000.0
2006-02-09 10:20:00,98.05,98.16,97.95,98.16,17600.0,98.05,98.16,97.95,98.16,17600.0
2006-02-09 10:30:00,98.16,98.41,98.04,98.16,9900.0,98.16,98.41,98.04,98.16,9900.0
2006-02-09 10:40:00,98.16,98.17,97.95,98.13,6600.0,98.16,98.17,97.95,98.13,6600.0
2006-02-09 10:50:00,98.23,98.37,98.19,98.3,10800.0,98.23,98.37,98.19,98.3,10800.0
2006-02-09 11:00:00,98.32,98.34,98.05,98.2,10200.0,98.32,98.34,98.05,98.2,10200.0
2006-02-09 11:10:00,98.19,98.69,98.14,98.45,21100.0,98.19,98.69,98.14,98.45,21100.0
2006-02-09 11:20:00,98.44,98.49,98.34,98.36,10600.0,98.44,98.49,98.34,98.36,10600.0
2006-02-09 11:30:00,98.37,98.48,98.32,98.32,7500.0,98.37,98.48,98.32,98.32,7500.0
2006-02-09 11:40:00,98.37,98.37,98.09,98.18,10000.0,98.37,98.37,98.09,98.18,10000.0
2006-02-09 11:50:00,98.22,98.32,98.21,98.21,3400.0,98.22,98.32,98.21,98.21,3400.0
2006-02-09 12:00:00,98.24,98.33,98.23,98.32,11000.0,98.24,98.33,98.23,98.32,11000.0
2006-02-09 12:10:00,98.3,98.32,98.22,98.24,6300.0,98.3,98.32,98.22,98.24,6300.0
2006-02-09 12:20:00,98.22,98.34,98.21,98.34,5300.0,98.22,98.34,98.21,98.34,5300.0
2006-02-09 12:30:00,98.35,98.47,98.26,98.45,10400.0,98.35,98.47,98.26,98.45,10400.0
2006-02-09 12:40:00,98.47,98.49,98.44,98.49,7500.0,98.47,98.49,98.44,98.49,7500.0
2006-02-09 12:50:00,98.49,98.49,98.44,98.44,6700.0,98.49,98.49,98.44,98.44,6700.0
2006-02-09 13:00:00,98.43,98.52,98.38,98.45,16400.0,98.43,98.52,98.38,98.45,16400.0
2006-02-09 13:10:00,98.45,98.45,98.35,98.4,12500.0,98.45,98.45,98.35,98.4,12500.0
2006-02-09 13:20:00,98.41,98.43,98.34,98.36,12900.0,98.41,98.43,98.34,98.36,12900.0
2006-02-09 13:30:00,98.4,98.46,98.38,98.45,9500.0,98.4,98.46,98.38,98.45,9500.0
2006-02-09 13:40:00,98.44,98.48,98.41,98.45,13200.0,98.44,98.48,98.41,98.45,13200.0
2006-02-09 13:50:00,98.47,98.54,98.41,98.5,13200.0,98.47,98.54,98.41,98.5,13200.0
2006-02-09 14:00:00,98.5,98.5,98.35,98.36,19900.0,98.5,98.5,98.35,98.36,19900.0
2006-02-09 14:10:00,98.36,98.45,98.31,98.43,10700.0,98.36,98.45,98.31,98.43,10700.0
2006-02-09 14:20:00,98.43,98.46,98.43,98.46,5200.0,98.43,98.46,98.43,98.46,5200.0
2006-02-09 14:30:00,98.45,98.54,98.38,98.54,16800.0,98.45,98.54,98.38,98.54,16800.0
2006-02-09 14:40:00,98.54,98.69,98.47,98.54,17100.0,98.54,98.69,98.47,98.54,17100.0
2006-02-09 14:50:00,98.56,98.59,98.5,98.58,17700.0,98.56,98.59,98.5,98.58,17700.0
2006-02-09 15:00:00,98.51,98.51,98.2,98.25,22200.0,98.51,98.51,98.2,98.25,22200.0
2006-02-09 15:10:00,98.23,98.28,98.14,98.14,10700.0,98.23,98.28,98.14,98.14,10700.0
2006-02-09 15:20:00,98.09,98.24,98.08,98.2,11400.0,98.09,98.24,98.08,98.2,11400.0
2006-02-09 15:30:00,98.19,98.19,98.0,98.01,18800.0,98.19,98.19,98.0,98.01,18800.0
2006-02-09 15:40:00,98.01,98.21,97.91,98.21,40400.0,98.01,98.21,97.91,98.21,40400.0
2006-02-09 15:50:00,98.21,98.42,98.18,98.22,41000.0,98.21,98.42,98.18,98.22,41000.0
2006-02-10 09:30:00,99.05,99.32,99.0,99.19,35100.0,99.05,99.32,99.0,99.19,35100.0
2006-02-10 09:40:00,99.19,99.19,98.6,98.84,30600.0,99.19,99.19,98.6,98.84,30600.0
2006-02-10 09:50:00,98.83,99.06,98.73,98.96,23000.0,98.83,99.06,98.73,98.96,23000.0
2006-02-10 10:00:00,98.92,98.92,98.56,98.67,23300.0,98.92,98.92,98.56,98.67,23300.0
2006-02-10 10:10:00,98.68,98.99,98.6,98.61,24600.0,98.68,98.99,98.6,98.61,24600.0
2006-02-10 10:20:00,98.54,98.57,98.06,98.53,40500.0,98.54,98.57,98.06,98.53,40500.0
2006-02-10 10:30:00,98.53,98.65,98.11,98.22,14500.0,98.53,98.65,98.11,98.22,14500.0
2006-02-10 10:40:00,98.23,98.45,98.12,98.31,25800.0,98.23,98.45,98.12,98.31,25800.0
2006-02-10 10:50:00,98.44,98.44,98.11,98.25,18700.0,98.44,98.44,98.11,98.25,18700.0
2006-02-10 11:00:00,98.23,98.25,98.09,98.2,26200.0,98.23,98.25,98.09,98.2,26200.0
2006-02-10 11:10:00,98.2,98.2,97.78,97.8,35700.0,98.2,98.2,97.78,97.8,35700.0
2006-02-10 11:20:00,97.8,98.33,97.8,98.09,21500.0,97.8,98.33,97.8,98.09,21500.0
2006-02-10 11:30:00,98.07,98.17,97.95,98.17,23400.0,98.07,98.17,97.95,98.17,23400.0
2006-02-10 11:40:00,98.11,98.17,97.99,98.01,5300.0,98.11,98.17,97.99,98.01,5300.0
2006-02-10 11:50:00,97.99,98.08,97.95,98.07,18200.0,97.99,98.08,97.95,98.07,18200.0
2006-02-10 12:00:00,98.04,98.04,97.84,97.85,14100.0,98.04,98.04,97.84,97.85,14100.0
2006-02-10 12:10:00,97.83,97.92,97.77,97.83,14300.0,97.83,97.92,97.77,97.83,14300.0
2006-02-10 12:20:00,97.8,97.83,97.47,97.48,13800.0,97.8,97.83,97.47,97.48,13800.0
2006-02-10 12:30:00,97.49,97.5,97.24,97.38,16700.0,97.49,97.5,97.24,97.38,16700.0
2006-02-10 12:40:00,97.36,97.38,97.23,97.36,11500.0,97.36,97.38,97.23,97.36,11500.0
2006-02-10 12:50:00,97.39,97.46,97.38,97.46,14400.0,97.39,97.46,97.38,97.46,14400.0
2006-02-10 13:00:00,97.46,97.76,97.46,97.74,27400.0,97.46,97.76,97.46,97.74,27400.0
2006-02-10 13:10:00,97.75,97.76,97.45,97.45,17500.0,97.75,97.76,97.45,97.45,17500.0
2006-02-10 13:20:00,97.38,97.38,96.92,97.14,17200.0,97.38,97.38,96.92,97.14,17200.0
2006-02-10 13:30:00,97.12,97.42,97.05,97.31,30800.0,97.12,97.42,97.05,97.31,30800.0
2006-02-10 13:40:00,97.38,97.4,97.2,97.31,15900.0,97.38,97.4,97.2,97.31,15900.0
2006-02-10 13:50:00,97.31,97.36,96.86,96.92,22600.0,97.31,97.36,96.86,96.92,22600.0
2006-02-10 14:00:00,96.94,96.99,96.61,96.99,31400.0,96.94,96.99,96.61,96.99,31400.0
2006-02-10 14:10:00,96.99,97.2,96.99,97.12,52500.0,96.99,97.2,96.99,97.12,52500.0
2006-02-10 14:20:00,97.18,97.3,97.09,97.25,25300.0,97.18,97.3,97.09,97.25,25300.0
2006-02-10 14:30:00,97.23,97.4,97.2,97.4,21700.0,97.23,97.4,97.2,97.4,21700.0
2006-02-10 14:40:00,97.4,97.78,97.4,97.78,19600.0,97.4,97.78,97.4,97.78,19600.0
2006-02-10 14:50:00,97.78,97.99,97.75,97.99,9900.0,97.78,97.99,97.75,97.99,9900.0
2006-02-10 15:00:00,97.99,98.08,97.99,98.07,15100.0,97.99,98.08,97.99,98.07,15100.0
2006-02-10 15:10:00,98.07,98.22,98.07,98.17,16300.0,98.07,98.22,98.07,98.17,16300.0
2006-02-10 15:20:00,98.16,98.2,98.06,98.07,13000.0,98.16,98.2,98.06,98.07,13000.0
2006-02-10 15:30:00,98.08,98.13,97.99,98.01,18600.0,98.08,98.13,97.99,98.01,18600.0
2006-02-10 15:40:00,97.97,98.1,97.94,97.94,20500.0,97.97,98.1,97.94,97.94,20500.0
2006-02-10 15:50:00,97.94,98.07,97.9,98.05,50500.0,97.94,98.07,97.9,98.05,50500.0
2006-02-13 09:30:00,98.0,98.01,97.68,97.75,5800.0,98.0,98.01,97.68,97.75,5800.0
2006-02-13 09:40:00,97.7,97.8,97.55,97.62,3000.0,97.7,97.8,97.55,97.62,3000.0
2006-02-13 09:50:00,97.44,97.87,97.44,97.68,6200.0,97.44,97.87,97.44,97.68,6200.0
2006-02-13 10:00:00,97.67,98.38,97.62,98.38,18700.0,97.67,98.38,97.62,98.38,18700.0
2006-02-13 10:10:00,98.38,98.81,98.38,98.81,11600.0,98.38,98.81,98.38,98.81,11600.0
2006-02-13 10:20:00,98.81,98.81,98.46,98.51,6600.0,98.81,98.81,98.46,98.51,6600.0
2006-02-13 10:30:00,98.51,98.7,98.51,98.68,8900.0,98.51,98.7,98.51,98.68,8900.0
2006-02-13 10:40:00,98.6,98.69,98.39,98.4,7900.0,98.6,98.69,98.39,98.4,7900.0
2006-02-13 10:50:00,98.41,98.7,98.41,98.55,8700.0,98.41,98.7,98.41,98.55,8700.0
2006-02-13 11:00:00,98.58,98.58,98.38,98.52,6900.0,98.58,98.58,98.38,98.52,6900.0
2006-02-13 11:10:00,98.51,98.58,98.44,98.5,5300.0,98.51,98.58,98.44,98.5,5300.0
2006-02-13 11:20:00,98.47,98.54,98.42,98.5,4200.0,98.47,98.54,98.42,98.5,4200.0
2006-02-13 11:30:00,98.5,98.57,98.43,98.45,14800.0,98.5,98.57,98.43,98.45,14800.0
2006-02-13 11:40:00,98.42,98.51,98.39,98.48,2400.0,98.42,98.51,98.39,98.48,2400.0
2006-02-13 11:50:00,98.48,98.48,98.37,98.37,5400.0,98.48,98.48,98.37,98.37,5400.0
2006-02-13 12:00:00,98.35,98.38,98.2,98.27,3400.0,98.35,98.38,98.2,98.27,3400.0
2006-02-13 12:10:00,98.25,98.37,98.25,98.37,4000.0,98.25,98.37,98.25,98.37,4000.0
2006-02-13 12:20:00,98.32,98.37,98.32,98.37,2200.0,98.32,98.37,98.32,98.37,2200.0
2006-02-13 12:30:00,98.37,98.47,98.35,98.4,11000.0,98.37,98.47,98.35,98.4,11000.0
2006-02-13 12:40:00,98.34,98.34,98.22,98.31,4600.0,98.34,98.34,98.22,98.31,4600.0
2006-02-13 12:50:00,98.29,98.3,98.2,98.2,2100.0,98.29,98.3,98.2,98.2,2100.0
2006-02-13 13:00:00,98.24,98.44,98.22,98.38,10100.0,98.24,98.44,98.22,98.38,10100.0
2006-02-13 13:10:00,98.42,98.44,98.32,98.36,5700.0,98.42,98.44,98.32,98.36,5700.0
2006-02-13 13:20:00,98.42,98.43,98.34,98.36,14900.0,98.42,98.43,98.34,98.36,14900.0
2006-02-13 13:30:00,98.34,98.34,98.16,98.2,12400.0,98.34,98.34,98.16,98.2,12400.0
2006-02-13 13:40:00,98.17,98.42,98.17,98.39,7800.0,98.17,98.42,98.17,98.39,7800.0
2006-02-13 13:50:00,98.33,98.34,98.25,98.31,5200.0,98.33,98.34,98.25,98.31,5200.0
2006-02-13 14:00:00,98.34,98.48,98.33,98.43,6300.0,98.34,98.48,98.33,98.43,6300.0
2006-02-13 14:10:00,98.43,98.54,98.4,98.54,7200.0,98.43,98.54,98.4,98.54,7200.0
2006-02-13 14:20:00,98.54,98.62,98.51,98.52,4800.0,98.54,98.62,98.51,98.52,4800.0
2006-02-13 14:30:00,98.49,98.59,98.46,98.49,8900.0,98.49,98.59,98.46,98.49,8900.0
2006-02-13 14:40:00,98.49,98.53,98.33,98.43,10500.0,98.49,98.53,98.33,98.43,10500.0
2006-02-13 14:50:00,98.41,98.45,98.29,98.36,12200.0,98.41,98.45,98.29,98.36,12200.0
2006-02-13 15:00:00,98.37,98.38,98.2,98.23,12800.0,98.37,98.38,98.2,98.23,12800.0
2006-02-13 15:10:00,98.2,98.4,98.19,98.38,9700.0,98.2,98.4,98.19,98.38,9700.0
2006-02-13 15:20:00,98.36,98.42,98.32,98.4,11000.0,98.36,98.42,98.32,98.4,11000.0
2006-02-13 15:30:00,98.41,98.52,98.36,98.52,11600.0,98.41,98.52,98.36,98.52,11600.0
2006-02-13 15:40:00,98.53,98.53,98.41,98.45,10700.0,98.53,98.53,98.41,98.45,10700.0
2006-02-13 15:50:00,98.45,98.58,98.41,98.41,19100.0,98.45,98.58,98.41,98.41,19100.0
2006-02-14 09:30:00,98.59,98.87,98.49,98.87,9600.0,98.59,98.87,98.49,98.87,9600.0
2006-02-14 09:40:00,98.87,98.89,98.62,98.7,13300.0,98.87,98.89,98.62,98.7,13300.0
2006-02-14 09:50:00,98.69,98.85,98.46,98.84,16400.0,98.69,98.85,98.46,98.84,16400.0
2006-02-14 10:00:00,98.84,98.9,98.67,98.9,20300.0,98.84,98.9,98.67,98.9,20300.0
2006-02-14 10:10:00,98.9,99.05,98.86,98.88,24400.0,98.9,99.05,98.86,98.88,24400.0
2006-02-14 10:20:00,98.88,99.01,98.82,98.85,30500.0,98.88,99.01,98.82,98.85,30500.0
2006-02-14 10:30:00,98.91,99.19,98.91,99.05,29600.0,98.91,99.19,98.91,99.05,29600.0
2006-02-14 10:40:00,99.05,99.07,98.88,98.88,12000.0,99.05,99.07,98.88,98.88,12000.0
2006-02-14 10:50:00,98.95,98.95,98.45,98.53,18000.0,98.95,98.95,98.45,98.53,18000.0
2006-02-14 11:00:00,98.54,99.19,98.54,99.05,25900.0,98.54,99.19,98.54,99.05,25900.0
2006-02-14 11:10:00,99.08,99.19,98.99,99.19,23900.0,99.08,99.19,98.99,99.19,23900.0
2006-02-14 11:20:00,99.18,99.37,99.17,99.22,19400.0,99.18,99.37,99.17,99.22,19400.0
2006-02-14 11:30:00,99.25,99.4,99.19,99.39,48400.0,99.25,99.4,99.19,99.39,48400.0
2006-02-14 11:40:00,99.4,99.5,99.09,99.09,21500.0,99.4,99.5,99.09,99.09,21500.0
2006-02-14 11:50:00,99.1,99.35,99.05,99.34,20100.0,99.1,99.35,99.05,99.34,20100.0
2006-02-14 12:00:00,99.34,99.69,99.34,99.68,26800.0,99.34,99.69,99.34,99.68,26800.0
2006-02-14 12:10:00,99.67,99.71,99.65,99.7,19200.0,99.67,99.71,99.65,99.7,19200.0
2006-02-14 12:20:00,99.74,99.84,99.69,99.76,25500.0,99.74,99.84,99.69,99.76,25500.0
2006-02-14 12:30:00,99.68,99.7,99.65,99.69,3900.0,99.68,99.7,99.65,99.69,3900.0
2006-02-14 12:40:00,99.68,99.74,99.68,99.71,9700.0,99.68,99.74,99.68,99.71,9700.0
2006-02-14 12:50:00,99.7,99.7,99.5,99.57,9700.0,99.7,99.7,99.5,99.57,9700.0
2006-02-14 13:00:00,99.55,99.55,99.45,99.51,6600.0,99.55,99.55,99.45,99.51,6600.0
2006-02-14 13:10:00,99.51,99.59,99.49,99.5,8200.0,99.51,99.59,99.49,99.5,8200.0
2006-02-14 13:20:00,99.5,99.54,99.48,99.54,9600.0,99.5,99.54,99.48,99.54,9600.0
2006-02-14 13:30:00,99.54,99.54,99.5,99.52,8800.0,99.54,99.54,99.5,99.52,8800.0
2006-02-14 13:40:00,99.53,99.59,99.39,99.42,17400.0,99.53,99.59,99.39,99.42,17400.0
2006-02-14 13:50:00,99.41,99.44,99.36,99.42,7700.0,99.41,99.44,99.36,99.42,7700.0
2006-02-14 14:00:00,99.42,99.6,99.4,99.53,13300.0,99.42,99.6,99.4,99.53,13300.0
2006-02-14 14:10:00,99.54,99.92,99.52,99.91,25300.0,99.54,99.92,99.52,99.91,25300.0
2006-02-14 14:20:00,99.94,100.38,99.94,100.38,110200.0,99.94,100.38,99.94,100.38,110200.0
2006-02-14 14:30:00,100.31,100.45,100.19,100.28,17500.0,100.31,100.45,100.19,100.28,17500.0
2006-02-14 14:40:00,100.28,100.38,100.27,100.3,11300.0,100.28,100.38,100.27,100.3,11300.0
2006-02-14 14:50:00,100.28,100.35,100.27,100.35,10800.0,100.28,100.35,100.27,100.35,10800.0
2006-02-14 15:00:00,100.35,100.37,99.94,100.18,17900.0,100.35,100.37,99.94,100.18,17900.0
2006-02-14 15:10:00,100.11,100.26,100.09,100.19,13300.0,100.11,100.26,100.09,100.19,13300.0
2006-02-14 15:20:00,100.16,100.17,100.07,100.17,17200.0,100.16,100.17,100.07,100.17,17200.0
2006-02-14 15:30:00,100.17,100.34,100.17,100.3,26200.0,100.17,100.34,100.17,100.3,26200.0
2006-02-14 15:40:00,100.29,100.29,100.08,100.12,46800.0,100.29,100.29,100.08,100.12,46800.0
2006-02-14 15:50:00,100.11,100.26,100.1,100.25,49000.0,100.11,100.26,100.1,100.25,49000.0
2006-02-15 09:30:00,99.84,99.84,99.45,99.45,12800.0,99.84,99.84,99.45,99.45,12800.0
2006-02-15 09:40:00,99.45,99.62,99.25,99.27,19800.0,99.45,99.62,99.25,99.27,19800.0
2006-02-15 09:50:00,99.2,99.4,99.1,99.4,21600.0,99.2,99.4,99.1,99.4,21600.0
2006-02-15 10:00:00,99.41,99.48,98.9,99.47,17200.0,99.41,99.48,98.9,99.47,17200.0
2006-02-15 10:10:00,99.48,99.82,99.4,99.79,19400.0,99.48,99.82,99.4,99.79,19400.0
2006-02-15 10:20:00,99.83,100.26,99.81,99.81,25800.0,99.83,100.26,99.81,99.81,25800.0
2006-02-15 10:30:00,99.8,100.01,99.78,99.86,11200.0,99.8,100.01,99.78,99.86,11200.0
2006-02-15 10:40:00,99.89,100.03,99.89,99.99,7100.0,99.89,100.03,99.89,99.99,7100.0
2006-02-15 10:50:00,99.95,99.96,99.81,99.89,14600.0,99.95,99.96,99.81,99.89,14600.0
2006-02-15 11:00:00,99.89,99.89,99.28,99.6,30900.0,99.89,99.89,99.28,99.6,30900.0
2006-02-15 11:10:00,99.59,99.69,99.43,99.54,8600.0,99.59,99.69,99.43,99.54,8600.0
2006-02-15 11:20:00,99.55,99.55,99.36,99.46,4900.0,99.55,99.55,99.36,99.46,4900.0
2006-02-15 11:30:00,99.45,99.61,99.4,99.53,5100.0,99.45,99.61,99.4,99.53,5100.0
2006-02-15 11:40:00,99.54,99.59,99.37,99.37,28400.0,99.54,99.59,99.37,99.37,28400.0
2006-02-15 11:50:00,99.39,99.61,99.34,99.58,7100.0,99.39,99.61,99.34,99.58,7100.0
2006-02-15 12:00:00,99.58,99.59,99.51,99.53,3800.0,99.58,99.59,99.51,99.53,3800.0
2006-02-15 12:10:00,99.55,99.67,99.25,99.32,4700.0,99.55,99.67,99.25,99.32,4700.0
2006-02-15 12:20:00,99.32,99.41,99.27,99.27,3200.0,99.32,99.41,99.27,99.27,3200.0
2006-02-15 12:30:00,99.28,99.28,99.08,99.11,9900.0,99.28,99.28,99.08,99.11,9900.0
2006-02-15 12:40:00,99.12,99.18,99.02,99.06,5300.0,99.12,99.18,99.02,99.06,5300.0
2006-02-15 12:50:00,99.07,99.27,99.06,99.26,19200.0,99.07,99.27,99.06,99.26,19200.0
2006-02-15 13:00:00,99.24,99.4,99.24,99.35,5100.0,99.24,99.4,99.24,99.35,5100.0
2006-02-15 13:10:00,99.37,99.4,99.29,99.37,15700.0,99.37,99.4,99.29,99.37,15700.0
2006-02-15 13:20:00,99.37,99.41,99.36,99.39,6700.0,99.37,99.41,99.36,99.39,6700.0
2006-02-15 13:30:00,99.38,99.41,99.25,99.25,8500.0,99.38,99.41,99.25,99.25,8500.0
2006-02-15 13:40:00,99.26,99.33,99.18,99.23,7800.0,99.26,99.33,99.18,99.23,7800.0
2006-02-15 13:50:00,99.25,99.41,99.25,99.36,15300.0,99.25,99.41,99.25,99.36,15300.0
2006-02-15 14:00:00,99.35,99.4,99.2,99.32,10800.0,99.35,99.4,99.2,99.32,10800.0
2006-02-15 14:10:00,99.29,99.38,99.28,99.33,10300.0,99.29,99.38,99.28,99.33,10300.0
2006-02-15 14:20:00,99.36,99.49,99.34,99.48,25300.0,99.36,99.49,99.34,99.48,25300.0
2006-02-15 14:30:00,99.48,99.59,99.41,99.59,14900.0,99.48,99.59,99.41,99.59,14900.0
2006-02-15 14:40:00,99.59,99.59,99.49,99.52,8000.0,99.59,99.59,99.49,99.52,8000.0
2006-02-15 14:50:00,99.5,99.57,99.44,99.45,53600.0,99.5,99.57,99.44,99.45,53600.0
2006-02-15 15:00:00,99.39,99.39,99.24,99.25,44700.0,99.39,99.39,99.24,99.25,44700.0
2006-02-15 15:10:00,99.24,99.26,99.14,99.19,28900.0,99.24,99.26,99.14,99.19,28900.0
2006-02-15 15:20:00,99.19,99.55,99.17,99.49,45000.0,99.19,99.55,99.17,99.49,45000.0
2006-02-15 15:30:00,99.5,99.67,99.5,99.67,16100.0,99.5,99.67,99.5,99.67,16100.0
2006-02-15 15:40:00,99.67,99.67,99.55,99.55,25800.0,99.67,99.67,99.55,99.55,25800.0
2006-02-15 15:50:00,99.55,99.68,99.54,99.68,31800.0,99.55,99.68,99.54,99.68,31800.0
2006-02-16 09:30:00,99.72,99.8,99.34,99.43,9400.0,99.72,99.8,99.34,99.43,9400.0
2006-02-16 09:40:00,99.43,99.48,99.17,99.17,12300.0,99.43,99.48,99.17,99.17,12300.0
2006-02-16 09:50:00,99.17,99.41,99.08,99.08,22000.0,99.17,99.41,99.08,99.08,22000.0
2006-02-16 10:00:00,99.05,99.4,99.03,99.23,12000.0,99.05,99.4,99.03,99.23,12000.0
2006-02-16 10:10:00,99.21,99.35,99.07,99.35,17300.0,99.21,99.35,99.07,99.35,17300.0
2006-02-16 10:20:00,99.35,99.6,99.18,99.22,10800.0,99.35,99.6,99.18,99.22,10800.0
2006-02-16 10:30:00,99.22,99.29,99.13,99.19,12000.0,99.22,99.29,99.13,99.19,12000.0
2006-02-16 10:40:00,99.2,99.22,99.12,99.2,20700.0,99.2,99.22,99.12,99.2,20700.0
2006-02-16 10:50:00,99.2,99.21,98.95,99.02,27100.0,99.2,99.21,98.95,99.02,27100.0
2006-02-16 11:00:00,99.04,99.04,98.91,98.94,21400.0,99.04,99.04,98.91,98.94,21400.0
2006-02-16 11:10:00,98.94,99.01,98.87,98.87,22000.0,98.94,99.01,98.87,98.87,22000.0
2006-02-16 11:20:00,98.86,99.0,98.85,99.0,10900.0,98.86,99.0,98.85,99.0,10900.0
2006-02-16 11:30:00,99.04,99.21,99.04,99.16,5500.0,99.04,99.21,99.04,99.16,5500.0
2006-02-16 11:40:00,99.16,99.34,99.08,99.32,11600.0,99.16,99.34,99.08,99.32,11600.0
2006-02-16 11:50:00,99.3,99.61,99.3,99.6,5800.0,99.3,99.61,99.3,99.6,5800.0
2006-02-16 12:00:00,99.6,99.7,99.31,99.39,13600.0,99.6,99.7,99.31,99.39,13600.0
2006-02-16 12:10:00,99.35,99.45,99.26,99.29,7600.0,99.35,99.45,99.26,99.29,7600.0
2006-02-16 12:20:00,99.3,99.4,99.26,99.4,3900.0,99.3,99.4,99.26,99.4,3900.0
2006-02-16 12:30:00,99.45,99.46,99.16,99.2,11600.0,99.45,99.46,99.16,99.2,11600.0
2006-02-16 12:40:00,99.2,99.26,99.17,99.19,8400.0,99.2,99.26,99.17,99.19,8400.0
2006-02-16 12:50:00,99.2,99.21,99.15,99.2,6200.0,99.2,99.21,99.15,99.2,6200.0
2006-02-16 13:00:00,99.18,99.29,99.17,99.18,2900.0,99.18,99.29,99.17,99.18,2900.0
2006-02-16 13:10:00,99.17,99.18,99.13,99.16,2900.0,99.17,99.18,99.13,99.16,2900.0
2006-02-16 13:20:00,99.13,99.14,99.08,99.09,2700.0,99.13,99.14,99.08,99.09,2700.0
2006-02-16 13:30:00,99.07,99.2,99.04,99.2,11400.0,99.07,99.2,99.04,99.2,11400.0
2006-02-16 13:40:00,99.19,99.19,99.05,99.05,3500.0,99.19,99.19,99.05,99.05,3500.0
2006-02-16 13:50:00,99.04,99.04,98.86,98.94,10300.0,99.04,99.04,98.86,98.94,10300.0
2006-02-16 14:00:00,98.95,99.02,98.95,98.96,4200.0,98.95,99.02,98.95,98.96,4200.0
2006-02-16 14:10:00,98.97,99.0,98.85,98.91,8800.0,98.97,99.0,98.85,98.91,8800.0
2006-02-16 14:20:00,98.89,98.9,98.63,98.66,7600.0,98.89,98.9,98.63,98.66,7600.0
2006-02-16 14:30:00,98.65,98.65,98.48,98.64,16200.0,98.65,98.65,98.48,98.64,16200.0
2006-02-16 14:40:00,98.63,98.9,98.63,98.87,4300.0,98.63,98.9,98.63,98.87,4300.0
2006-02-16 14:50:00,98.9,98.99,98.87,98.96,6800.0,98.9,98.99,98.87,98.96,6800.0
2006-02-16 15:00:00,98.98,99.08,98.98,99.07,7700.0,98.98,99.08,98.98,99.07,7700.0
2006-02-16 15:10:00,99.06,99.13,99.04,99.13,4000.0,99.06,99.13,99.04,99.13,4000.0
2006-02-16 15:20:00,99.13,99.24,99.13,99.17,5200.0,99.13,99.24,99.13,99.17,5200.0
2006-02-16 15:30:00,99.17,99.32,99.16,99.29,8000.0,99.17,99.32,99.16,99.29,8000.0
2006-02-16 15:40:00,99.29,99.35,99.14,99.14,15800.0,99.29,99.35,99.14,99.14,15800.0
2006-02-16 15:50:00,99.15,99.4,99.14,99.37,25400.0,99.15,99.4,99.14,99.37,25400.0
2006-02-17 09:30:00,99.45,99.6,98.81,98.81,39000.0,99.45,99.6,98.81,98.81,39000.0
2006-02-17 09:40:00,98.81,99.2,98.75,99.07,14600.0,98.81,99.2,98.75,99.07,14600.0
2006-02-17 09:50:00,98.96,99.08,98.84,98.96,10000.0,98.96,99.08,98.84,98.96,10000.0
2006-02-17 10:00:00,98.96,99.07,98.83,98.9,9100.0,98.96,99.07,98.83,98.9,9100.0
2006-02-17 10:10:00,98.86,99.01,98.82,99.01,9500.0,98.86,99.01,98.82,99.01,9500.0
2006-02-17 10:20:00,99.01,99.03,98.92,99.0,7700.0,99.01,99.03,98.92,99.0,7700.0
2006-02-17 10:30:00,99.01,99.16,99.01,99.05,3100.0,99.01,99.16,99.01,99.05,3100.0
2006-02-17 10:40:00,99.01,99.05,99.0,99.04,10100.0,99.01,99.05,99.0,99.04,10100.0
2006-02-17 10:50:00,99.05,99.06,98.95,98.97,7000.0,99.05,99.06,98.95,98.97,7000.0
2006-02-17 11:00:00,98.98,98.99,98.9,98.99,9200.0,98.98,98.99,98.9,98.99,9200.0
2006-02-17 11:10:00,98.98,99.01,98.88,98.9,16300.0,98.98,99.01,98.88,98.9,16300.0
2006-02-17 11:20:00,98.89,98.93,98.73,98.93,10300.0,98.89,98.93,98.73,98.93,10300.0
2006-02-17 11:30:00,98.93,99.11,98.9,99.11,5800.0,98.93,99.11,98.9,99.11,5800.0
2006-02-17 11:40:00,99.09,99.27,99.06,99.27,5700.0,99.09,99.27,99.06,99.27,5700.0
2006-02-17 11:50:00,99.34,99.37,99.28,99.35,3000.0,99.34,99.37,99.28,99.35,3000.0
2006-02-17 12:00:00,99.35,99.61,99.35,99.6,10700.0,99.35,99.61,99.35,99.6,10700.0
2006-02-17 12:10:00,99.6,99.74,99.49,99.51,10800.0,99.6,99.74,99.49,99.51,10800.0
2006-02-17 12:20:00,99.51,99.51,99.33,99.34,4700.0,99.51,99.51,99.33,99.34,4700.0
2006-02-17 12:30:00,99.29,99.31,99.02,99.03,6000.0,99.29,99.31,99.02,99.03,6000.0
2006-02-17 12:40:00,99.03,99.15,99.01,99.15,6000.0,99.03,99.15,99.01,99.15,6000.0
2006-02-17 12:50:00,99.14,99.18,99.1,99.16,5800.0,99.14,99.18,99.1,99.16,5800.0
2006-02-17 13:00:00,99.16,99.2,99.14,99.2,3600.0,99.16,99.2,99.14,99.2,3600.0
2006-02-17 13:10:00,99.2,99.22,99.2,99.22,4200.0,99.2,99.22,99.2,99.22,4200.0
2006-02-17 13:20:00,99.22,99.22,99.14,99.22,5300.0,99.22,99.22,99.14,99.22,5300.0
2006-02-17 13:30:00,99.23,99.27,99.2,99.27,6500.0,99.23,99.27,99.2,99.27,6500.0
2006-02-17 13:40:00,99.28,99.36,99.25,99.29,3500.0,99.28,99.36,99.25,99.29,3500.0
2006-02-17 13:50:00,99.29,99.29,99.17,99.18,4300.0,99.29,99.29,99.17,99.18,4300.0
2006-02-17 14:00:00,99.17,99.23,99.15,99.21,28100.0,99.17,99.23,99.15,99.21,28100.0
2006-02-17 14:10:00,99.19,99.2,99.16,99.18,11900.0,99.19,99.2,99.16,99.18,11900.0
2006-02-17 14:20:00,99.18,99.18,99.05,99.07,33000.0,99.18,99.18,99.05,99.07,33000.0
2006-02-17 14:30:00,99.07,99.15,99.06,99.1,12000.0,99.07,99.15,99.06,99.1,12000.0
2006-02-17 14:40:00,99.1,99.15,99.08,99.15,8700.0,99.1,99.15,99.08,99.15,8700.0
2006-02-17 14:50:00,99.15,99.21,99.15,99.19,10600.0,99.15,99.21,99.15,99.19,10600.0
2006-02-17 15:00:00,99.2,99.28,99.16,99.24,17700.0,99.2,99.28,99.16,99.24,17700.0
2006-02-17 15:10:00,99.23,99.23,99.1,99.1,13200.0,99.23,99.23,99.1,99.1,13200.0
2006-02-17 15:20:00,99.1,99.19,99.1,99.18,23100.0,99.1,99.19,99.1,99.18,23100.0
2006-02-17 15:30:00,99.2,99.22,99.14,99.22,23200.0,99.2,99.22,99.14,99.22,23200.0
2006-02-17 15:40:00,99.22,99.24,99.19,99.24,12600.0,99.22,99.24,99.19,99.24,12600.0
2006-02-17 15:50:00,99.22,99.32,99.2,99.3,21300.0,99.22,99.32,99.2,99.3,21300.0
2006-02-21 09:30:00,99.17,99.71,99.12,99.59,13500.0,99.17,99.71,99.12,99.59,13500.0
2006-02-21 09:40:00,99.51,99.75,99.45,99.45,17700.0,99.51,99.75,99.45,99.45,17700.0
2006-02-21 09:50:00,99.43,99.55,99.18,99.19,16400.0,99.43,99.55,99.18,99.19,16400.0
2006-02-21 10:00:00,99.31,99.31,98.76,98.83,17500.0,99.31,99.31,98.76,98.83,17500.0
2006-02-21 10:10:00,98.83,98.83,98.46,98.47,9900.0,98.83,98.83,98.46,98.47,9900.0
2006-02-21 10:20:00,98.4,98.4,97.91,98.24,22300.0,98.4,98.4,97.91,98.24,22300.0
2006-02-21 10:30:00,98.28,98.59,98.25,98.52,15500.0,98.28,98.59,98.25,98.52,15500.0
2006-02-21 10:40:00,98.53,98.54,98.39,98.5,7000.0,98.53,98.54,98.39,98.5,7000.0
2006-02-21 10:50:00,98.5,98.63,98.49,98.58,6500.0,98.5,98.63,98.49,98.58,6500.0
2006-02-21 11:00:00,98.52,98.56,98.52,98.55,6200.0,98.52,98.56,98.52,98.55,6200.0
2006-02-21 11:10:00,98.57,98.65,98.54,98.59,9600.0,98.57,98.65,98.54,98.59,9600.0
2006-02-21 11:20:00,98.6,98.62,98.5,98.6,5200.0,98.6,98.62,98.5,98.6,5200.0
2006-02-21 11:30:00,98.62,98.63,98.41,98.43,10000.0,98.62,98.63,98.41,98.43,10000.0
2006-02-21 11:40:00,98.43,98.43,98.16,98.16,4900.0,98.43,98.43,98.16,98.16,4900.0
2006-02-21 11:50:00,98.19,98.19,97.8,97.8,7700.0,98.19,98.19,97.8,97.8,7700.0
2006-02-21 12:00:00,97.75,97.9,97.73,97.89,8800.0,97.75,97.9,97.73,97.89,8800.0
2006-02-21 12:10:00,97.89,98.01,97.89,97.98,4100.0,97.89,98.01,97.89,97.98,4100.0
2006-02-21 12:20:00,97.98,98.05,97.9,98.04,8000.0,97.98,98.05,97.9,98.04,8000.0
2006-02-21 12:30:00,98.02,98.16,98.01,98.16,2500.0,98.02,98.16,98.01,98.16,2500.0
2006-02-21 12:40:00,98.16,98.36,98.16,98.36,4200.0,98.16,98.36,98.16,98.36,4200.0
2006-02-21 12:50:00,98.41,98.44,98.3,98.3,9900.0,98.41,98.44,98.3,98.3,9900.0
2006-02-21 13:00:00,98.33,98.33,98.3,98.3,2700.0,98.33,98.33,98.3,98.3,2700.0
2006-02-21 13:10:00,98.32,98.32,98.18,98.18,4400.0,98.32,98.32,98.18,98.18,4400.0
2006-02-21 13:20:00,98.16,98.2,98.01,98.2,5500.0,98.16,98.2,98.01,98.2,5500.0
2006-02-21 13:30:00,98.21,98.24,98.12,98.23,4900.0,98.21,98.24,98.12,98.23,4900.0
2006-02-21 13:40:00,98.23,98.27,98.13,98.13,4800.0,98.23,98.27,98.13,98.13,4800.0
2006-02-21 13:50:00,98.13,98.21,98.12,98.12,5400.0,98.13,98.21,98.12,98.12,5400.0
2006-02-21 14:00:00,98.12,98.3,98.02,98.23,7800.0,98.12,98.3,98.02,98.23,7800.0
2006-02-21 14:10:00,98.29,98.31,97.95,98.03,8100.0,98.29,98.31,97.95,98.03,8100.0
2006-02-21 14:20:00,98.03,98.03,97.8,97.9,6000.0,98.03,98.03,97.8,97.9,6000.0
2006-02-21 14:30:00,97.92,97.92,97.76,97.81,8400.0,97.92,97.92,97.76,97.81,8400.0
2006-02-21 14:40:00,97.81,97.93,97.69,97.9,6700.0,97.81,97.93,97.69,97.9,6700.0
2006-02-21 14:50:00,97.92,98.1,97.88,98.1,4700.0,97.92,98.1,97.88,98.1,4700.0
2006-02-21 15:00:00,98.06,98.19,98.06,98.18,5400.0,98.06,98.19,98.06,98.18,5400.0
2006-02-21 15:10:00,98.16,98.16,98.0,98.06,6100.0,98.16,98.16,98.0,98.06,6100.0
2006-02-21 15:20:00,98.05,98.2,98.05,98.13,9100.0,98.05,98.2,98.05,98.13,9100.0
2006-02-21 15:30:00,98.13,98.16,98.02,98.14,7000.0,98.13,98.16,98.02,98.14,7000.0
2006-02-21 15:40:00,98.14,98.3,98.14,98.3,16500.0,98.14,98.3,98.14,98.3,16500.0
2006-02-21 15:50:00,98.3,98.33,98.13,98.15,17700.0,98.3,98.33,98.13,98.15,17700.0
2006-02-22 09:30:00,98.38,98.85,98.38,98.75,6000.0,98.38,98.85,98.38,98.75,6000.0
2006-02-22 09:40:00,98.77,98.9,98.77,98.9,8200.0,98.77,98.9,98.77,98.9,8200.0
2006-02-22 09:50:00,98.87,98.9,98.62,98.62,6500.0,98.87,98.9,98.62,98.62,6500.0
2006-02-22 10:00:00,98.62,98.62,98.22,98.22,10200.0,98.62,98.62,98.22,98.22,10200.0
2006-02-22 10:10:00,98.3,98.67,98.21,98.67,7100.0,98.3,98.67,98.21,98.67,7100.0
2006-02-22 10:20:00,98.67,98.86,98.67,98.67,9000.0,98.67,98.86,98.67,98.67,9000.0
2006-02-22 10:30:00,98.69,98.74,98.63,98.65,4800.0,98.69,98.74,98.63,98.65,4800.0
2006-02-22 10:40:00,98.66,98.78,98.63,98.78,4600.0,98.66,98.78,98.63,98.78,4600.0
2006-02-22 10:50:00,98.8,99.1,98.8,99.0,5700.0,98.8,99.1,98.8,99.0,5700.0
2006-02-22 11:00:00,99.0,99.06,98.88,98.9,9300.0,99.0,99.06,98.88,98.9,9300.0
2006-02-22 11:10:00,98.91,99.14,98.91,99.14,8900.0,98.91,99.14,98.91,99.14,8900.0
2006-02-22 11:20:00,99.18,99.49,99.18,99.45,12500.0,99.18,99.49,99.18,99.45,12500.0
2006-02-22 11:30:00,99.46,99.67,99.46,99.62,16200.0,99.46,99.67,99.46,99.62,16200.0
2006-02-22 11:40:00,99.64,99.7,99.57,99.62,8600.0,99.64,99.7,99.57,99.62,8600.0
2006-02-22 11:50:00,99.6,99.6,99.43,99.45,4600.0,99.6,99.6,99.43,99.45,4600.0
2006-02-22 12:00:00,99.42,99.42,99.15,99.21,11300.0,99.42,99.42,99.15,99.21,11300.0
2006-02-22 12:10:00,99.21,99.49,99.21,99.49,5500.0,99.21,99.49,99.21,99.49,5500.0
2006-02-22 12:20:00,99.51,99.52,99.41,99.41,5600.0,99.51,99.52,99.41,99.41,5600.0
2006-02-22 12:30:00,99.39,99.41,99.29,99.34,3300.0,99.39,99.41,99.29,99.34,3300.0
2006-02-22 12:40:00,99.34,99.38,99.33,99.36,2300.0,99.34,99.38,99.33,99.36,2300.0
2006-02-22 12:50:00,99.36,99.45,99.36,99.45,2300.0,99.36,99.45,99.36,99.45,2300.0
2006-02-22 13:00:00,99.45,99.47,99.43,99.43,2900.0,99.45,99.47,99.43,99.43,2900.0
2006-02-22 13:10:00,99.4,99.44,99.38,99.4,7400.0,99.4,99.44,99.38,99.4,7400.0
2006-02-22 13:20:00,99.41,99.48,99.41,99.48,4200.0,99.41,99.48,99.41,99.48,4200.0
2006-02-22 13:30:00,99.51,99.51,99.38,99.38,4500.0,99.51,99.51,99.38,99.38,4500.0
2006-02-22 13:40:00,99.37,99.39,99.21,99.21,4600.0,99.37,99.39,99.21,99.21,4600.0
2006-02-22 13:50:00,99.21,99.25,99.16,99.19,4600.0,99.21,99.25,99.16,99.19,4600.0
2006-02-22 14:00:00,99.19,99.19,99.1,99.11,5100.0,99.19,99.19,99.1,99.11,5100.0
2006-02-22 14:10:00,99.11,99.24,99.1,99.19,6100.0,99.11,99.24,99.1,99.19,6100.0
2006-02-22 14:20:00,99.24,99.34,99.22,99.26,6200.0,99.24,99.34,99.22,99.26,6200.0
2006-02-22 14:30:00,99.28,99.34,99.24,99.3,4800.0,99.28,99.34,99.24,99.3,4800.0
2006-02-22 14:40:00,99.29,99.36,99.24,99.29,4600.0,99.29,99.36,99.24,99.29,4600.0
2006-02-22 14:50:00,99.28,99.28,99.2,99.26,8300.0,99.28,99.28,99.2,99.26,8300.0
2006-02-22 15:00:00,99.26,99.31,99.11,99.12,12700.0,99.26,99.31,99.11,99.12,12700.0
2006-02-22 15:10:00,99.11,99.13,98.94,99.06,13700.0,99.11,99.13,98.94,99.06,13700.0
2006-02-22 15:20:00,99.06,99.12,99.06,99.1,8500.0,99.06,99.12,99.06,99.1,8500.0
2006-02-22 15:30:00,99.12,99.31,99.11,99.18,11200.0,99.12,99.31,99.11,99.18,11200.0
2006-02-22 15:40:00,99.18,99.18,99.07,99.16,8100.0,99.18,99.18,99.07,99.16,8100.0
2006-02-22 15:50:00,99.15,99.15,98.98,99.02,9800.0,99.15,99.15,98.98,99.02,9800.0
2006-02-23 09:30:00,98.8,98.8,98.44,98.56,4800.0,98.8,98.8,98.44,98.56,4800.0
2006-02-23 09:40:00,98.63,98.79,98.57,98.57,5000.0,98.63,98.79,98.57,98.57,5000.0
2006-02-23 09:50:00,98.58,99.12,98.57,99.12,3300.0,98.58,99.12,98.57,99.12,3300.0
2006-02-23 10:00:00,99.12,99.16,98.78,98.92,3600.0,99.12,99.16,98.78,98.92,3600.0
2006-02-23 10:10:00,98.94,99.44,98.94,99.28,8600.0,98.94,99.44,98.94,99.28,8600.0
2006-02-23 10:20:00,99.31,99.47,99.31,99.47,7300.0,99.31,99.47,99.31,99.47,7300.0
2006-02-23 10:30:00,99.49,99.7,99.41,99.59,5100.0,99.49,99.7,99.41,99.59,5100.0
2006-02-23 10:40:00,99.59,99.59,99.32,99.34,5300.0,99.59,99.59,99.32,99.34,5300.0
2006-02-23 10:50:00,99.41,99.43,99.36,99.39,4500.0,99.41,99.43,99.36,99.39,4500.0
2006-02-23 11:00:00,99.4,99.55,99.36,99.54,4900.0,99.4,99.55,99.36,99.54,4900.0
2006-02-23 11:10:00,99.54,99.63,99.51,99.51,10100.0,99.54,99.63,99.51,99.51,10100.0
2006-02-23 11:20:00,99.57,99.68,99.4,99.68,8700.0,99.57,99.68,99.4,99.68,8700.0
2006-02-23 11:30:00,99.69,99.69,99.62,99.67,2200.0,99.69,99.69,99.62,99.67,2200.0
2006-02-23 11:40:00,99.66,99.68,99.36,99.52,5700.0,99.66,99.68,99.36,99.52,5700.0
2006-02-23 11:50:00,99.48,99.53,99.22,99.25,9500.0,99.48,99.53,99.22,99.25,9500.0
2006-02-23 12:00:00,99.22,99.22,99.13,99.15,7200.0,99.22,99.22,99.13,99.15,7200.0
2006-02-23 12:10:00,99.19,99.24,99.13,99.18,3900.0,99.19,99.24,99.13,99.18,3900.0
2006-02-23 12:20:00,99.18,99.24,99.15,99.19,1800.0,99.18,99.24,99.15,99.19,1800.0
2006-02-23 12:30:00,99.18,99.39,99.17,99.32,4800.0,99.18,99.39,99.17,99.32,4800.0
2006-02-23 12:40:00,99.36,99.49,99.32,99.47,2800.0,99.36,99.49,99.32,99.47,2800.0
2006-02-23 12:50:00,99.47,99.48,99.36,99.43,2300.0,99.47,99.48,99.36,99.43,2300.0
2006-02-23 13:00:00,99.43,99.43,99.25,99.25,1800.0,99.43,99.43,99.25,99.25,1800.0
2006-02-23 13:10:00,99.21,99.33,99.16,99.3,5000.0,99.21,99.33,99.16,99.3,5000.0
2006-02-23 13:20:00,99.23,99.25,99.03,99.16,15100.0,99.23,99.25,99.03,99.16,15100.0
2006-02-23 13:30:00,99.21,99.21,98.9,98.91,6500.0,99.21,99.21,98.9,98.91,6500.0
2006-02-23 13:40:00,98.9,99.05,98.9,99.05,5800.0,98.9,99.05,98.9,99.05,5800.0
2006-02-23 13:50:00,99.04,99.04,98.82,98.9,7500.0,99.04,99.04,98.82,98.9,7500.0
2006-02-23 14:00:00,98.91,98.92,98.83,98.83,6100.0,98.91,98.92,98.83,98.83,6100.0
2006-02-23 14:10:00,98.8,98.81,98.72,98.73,9700.0,98.8,98.81,98.72,98.73,9700.0
2006-02-23 14:20:00,98.73,98.74,98.55,98.62,11300.0,98.73,98.74,98.55,98.62,11300.0
2006-02-23 14:30:00,98.62,98.77,98.6,98.72,9700.0,98.62,98.77,98.6,98.72,9700.0
2006-02-23 14:40:00,98.72,99.02,98.72,99.02,7300.0,98.72,99.02,98.72,99.02,7300.0
2006-02-23 14:50:00,99.0,99.0,98.7,98.86,8100.0,99.0,99.0,98.7,98.86,8100.0
2006-02-23 15:00:00,98.85,98.85,98.74,98.78,10200.0,98.85,98.85,98.74,98.78,10200.0
2006-02-23 15:10:00,98.75,98.94,98.75,98.94,9200.0,98.75,98.94,98.75,98.94,9200.0
2006-02-23 15:20:00,98.92,99.07,98.91,99.06,8500.0,98.92,99.07,98.91,99.06,8500.0
2006-02-23 15:30:00,99.03,99.05,98.82,98.9,13600.0,99.03,99.05,98.82,98.9,13600.0
2006-02-23 15:40:00,98.91,98.91,98.8,98.83,18700.0,98.91,98.91,98.8,98.83,18700.0
2006-02-23 15:50:00,98.87,98.94,98.84,98.93,26600.0,98.87,98.94,98.84,98.93,26600.0
2006-02-24 09:30:00,99.03,99.24,98.69,98.69,4100.0,99.03,99.24,98.69,98.69,4100.0
2006-02-24 09:40:00,98.71,99.0,98.54,98.57,74600.0,98.71,99.0,98.54,98.57,74600.0
2006-02-24 09:50:00,98.61,98.8,98.61,98.74,7600.0,98.61,98.8,98.61,98.74,7600.0
2006-02-24 10:00:00,98.67,98.89,98.67,98.8,5300.0,98.67,98.89,98.67,98.8,5300.0
2006-02-24 10:10:00,98.87,99.07,98.56,98.56,12300.0,98.87,99.07,98.56,98.56,12300.0
2006-02-24 10:20:00,98.57,98.76,98.55,98.73,7000.0,98.57,98.76,98.55,98.73,7000.0
2006-02-24 10:30:00,98.74,98.79,98.61,98.78,21200.0,98.74,98.79,98.61,98.78,21200.0
2006-02-24 10:40:00,98.8,98.86,98.61,98.72,12300.0,98.8,98.86,98.61,98.72,12300.0
2006-02-24 10:50:00,98.63,98.84,98.6,98.84,18000.0,98.63,98.84,98.6,98.84,18000.0
2006-02-24 11:00:00,98.82,98.84,98.48,98.63,18700.0,98.82,98.84,98.48,98.63,18700.0
2006-02-24 11:10:00,98.68,98.75,98.5,98.51,8200.0,98.68,98.75,98.5,98.51,8200.0
2006-02-24 11:20:00,98.51,98.76,98.51,98.73,14000.0,98.51,98.76,98.51,98.73,14000.0
2006-02-24 11:30:00,98.74,98.84,98.69,98.73,12600.0,98.74,98.84,98.69,98.73,12600.0
2006-02-24 11:40:00,98.73,98.73,98.45,98.52,6200.0,98.73,98.73,98.45,98.52,6200.0
2006-02-24 11:50:00,98.5,98.63,98.48,98.63,6000.0,98.5,98.63,98.48,98.63,6000.0
2006-02-24 12:00:00,98.62,98.82,98.58,98.82,2900.0,98.62,98.82,98.58,98.82,2900.0
2006-02-24 12:10:00,98.78,98.93,98.78,98.92,2400.0,98.78,98.93,98.78,98.92,2400.0
2006-02-24 12:20:00,98.93,99.17,98.93,99.16,7500.0,98.93,99.17,98.93,99.16,7500.0
2006-02-24 12:30:00,99.22,99.37,99.17,99.37,9000.0,99.22,99.37,99.17,99.37,9000.0
2006-02-24 12:40:00,99.37,99.43,99.18,99.18,7100.0,99.37,99.43,99.18,99.18,7100.0
2006-02-24 12:50:00,99.19,99.19,99.03,99.04,3700.0,99.19,99.19,99.03,99.04,3700.0
2006-02-24 13:00:00,99.03,99.09,98.91,98.93,7000.0,99.03,99.09,98.91,98.93,7000.0
2006-02-24 13:10:00,98.91,98.95,98.87,98.87,5000.0,98.91,98.95,98.87,98.87,5000.0
2006-02-24 13:20:00,98.87,98.96,98.86,98.9,6700.0,98.87,98.96,98.86,98.9,6700.0
2006-02-24 13:30:00,98.85,98.89,98.84,98.85,1400.0,98.85,98.89,98.84,98.85,1400.0
2006-02-24 13:40:00,98.84,98.84,98.63,98.66,4600.0,98.84,98.84,98.63,98.66,4600.0
2006-02-24 13:50:00,98.66,98.74,98.66,98.69,2900.0,98.66,98.74,98.66,98.69,2900.0
2006-02-24 14:00:00,98.68,98.85,98.66,98.85,8100.0,98.68,98.85,98.66,98.85,8100.0
2006-02-24 14:10:00,98.86,98.98,98.86,98.86,4100.0,98.86,98.98,98.86,98.86,4100.0
2006-02-24 14:20:00,98.87,99.01,98.87,99.01,6100.0,98.87,99.01,98.87,99.01,6100.0
2006-02-24 14:30:00,99.0,99.08,98.99,99.06,5500.0,99.0,99.08,98.99,99.06,5500.0
2006-02-24 14:40:00,99.06,99.09,98.98,98.98,2700.0,99.06,99.09,98.98,98.98,2700.0
2006-02-24 14:50:00,98.98,99.16,98.94,99.16,5400.0,98.98,99.16,98.94,99.16,5400.0
2006-02-24 15:00:00,99.21,99.3,99.18,99.18,5800.0,99.21,99.3,99.18,99.18,5800.0
2006-02-24 15:10:00,99.16,99.24,99.08,99.2,3000.0,99.16,99.24,99.08,99.2,3000.0
2006-02-24 15:20:00,99.21,99.32,99.2,99.25,6800.0,99.21,99.32,99.2,99.25,6800.0
2006-02-24 15:30:00,99.26,99.35,99.21,99.22,15600.0,99.26,99.35,99.21,99.22,15600.0
2006-02-24 15:40:00,99.21,99.49,99.19,99.46,15800.0,99.21,99.49,99.19,99.46,15800.0
2006-02-24 15:50:00,99.48,99.48,99.34,99.43,20100.0,99.48,99.48,99.34,99.43,20100.0
2006-02-27 09:30:00,99.66,99.95,99.6,99.73,21100.0,99.66,99.95,99.6,99.73,21100.0
2006-02-27 09:40:00,99.86,100.01,99.78,99.88,23500.0,99.86,100.01,99.78,99.88,23500.0
2006-02-27 09:50:00,99.88,100.15,99.83,99.93,15300.0,99.88,100.15,99.83,99.93,15300.0
2006-02-27 10:00:00,99.95,99.99,99.7,99.78,9100.0,99.95,99.99,99.7,99.78,9100.0
2006-02-27 10:10:00,99.7,99.88,99.68,99.72,4800.0,99.7,99.88,99.68,99.72,4800.0
2006-02-27 10:20:00,99.72,99.9,99.65,99.7,8100.0,99.72,99.9,99.65,99.7,8100.0
2006-02-27 10:30:00,99.7,99.71,99.61,99.61,3200.0,99.7,99.71,99.61,99.61,3200.0
2006-02-27 10:40:00,99.62,99.7,99.57,99.6,13000.0,99.62,99.7,99.57,99.6,13000.0
2006-02-27 10:50:00,99.58,99.7,99.54,99.54,8300.0,99.58,99.7,99.54,99.54,8300.0
2006-02-27 11:00:00,99.54,99.69,99.53,99.69,2400.0,99.54,99.69,99.53,99.69,2400.0
2006-02-27 11:10:00,99.67,99.9,99.66,99.83,10000.0,99.67,99.9,99.66,99.83,10000.0
2006-02-27 11:20:00,99.83,99.87,99.74,99.81,7200.0,99.83,99.87,99.74,99.81,7200.0
2006-02-27 11:30:00,99.8,99.84,99.7,99.78,8300.0,99.8,99.84,99.7,99.78,8300.0
2006-02-27 11:40:00,99.79,99.79,99.6,99.62,3200.0,99.79,99.79,99.6,99.62,3200.0
2006-02-27 11:50:00,99.62,99.65,99.59,99.6,2100.0,99.62,99.65,99.59,99.6,2100.0
2006-02-27 12:00:00,99.6,99.68,99.57,99.68,4800.0,99.6,99.68,99.57,99.68,4800.0
2006-02-27 12:10:00,99.68,99.8,99.68,99.74,80200.0,99.68,99.8,99.68,99.74,80200.0
2006-02-27 12:20:00,99.73,99.73,99.68,99.68,2700.0,99.73,99.73,99.68,99.68,2700.0
2006-02-27 12:30:00,99.66,99.66,99.6,99.64,4600.0,99.66,99.66,99.6,99.64,4600.0
2006-02-27 12:40:00,99.62,99.64,99.45,99.48,14000.0,99.62,99.64,99.45,99.48,14000.0
2006-02-27 12:50:00,99.55,99.58,99.45,99.45,5200.0,99.55,99.58,99.45,99.45,5200.0
2006-02-27 13:00:00,99.45,99.46,99.36,99.43,7700.0,99.45,99.46,99.36,99.43,7700.0
2006-02-27 13:10:00,99.42,99.42,99.36,99.37,5000.0,99.42,99.42,99.36,99.37,5000.0
2006-02-27 13:20:00,99.36,99.36,99.03,99.03,23200.0,99.36,99.36,99.03,99.03,23200.0
2006-02-27 13:30:00,99.02,99.23,99.02,99.21,11200.0,99.02,99.23,99.02,99.21,11200.0
2006-02-27 13:40:00,99.22,99.22,99.05,99.15,13400.0,99.22,99.22,99.05,99.15,13400.0
2006-02-27 13:50:00,99.16,99.26,99.16,99.26,7900.0,99.16,99.26,99.16,99.26,7900.0
2006-02-27 14:00:00,99.28,99.39,98.87,98.88,21500.0,99.28,99.39,98.87,98.88,21500.0
2006-02-27 14:10:00,98.87,99.01,98.86,99.01,8700.0,98.87,99.01,98.86,99.01,8700.0
2006-02-27 14:20:00,99.01,99.18,99.01,99.18,4000.0,99.01,99.18,99.01,99.18,4000.0
2006-02-27 14:30:00,99.17,99.25,99.1,99.11,5700.0,99.17,99.25,99.1,99.11,5700.0
2006-02-27 14:40:00,99.11,99.27,99.11,99.27,5500.0,99.11,99.27,99.11,99.27,5500.0
2006-02-27 14:50:00,99.29,99.3,99.16,99.25,5700.0,99.29,99.3,99.16,99.25,5700.0
2006-02-27 15:00:00,99.23,99.25,99.1,99.19,12300.0,99.23,99.25,99.1,99.19,12300.0
2006-02-27 15:10:00,99.16,99.16,99.05,99.1,3800.0,99.16,99.16,99.05,99.1,3800.0
2006-02-27 15:20:00,99.1,99.1,98.94,98.96,12300.0,99.1,99.1,98.94,98.96,12300.0
2006-02-27 15:30:00,98.97,98.97,98.89,98.91,21600.0,98.97,98.97,98.89,98.91,21600.0
2006-02-27 15:40:00,98.91,98.97,98.91,98.94,17000.0,98.91,98.97,98.91,98.94,17000.0
2006-02-27 15:50:00,98.93,98.94,98.88,98.91,19400.0,98.93,98.94,98.88,98.91,19400.0
2006-02-28 09:30:00,98.75,98.75,98.03,98.45,12900.0,98.75,98.75,98.03,98.45,12900.0
2006-02-28 09:40:00,98.55,98.65,98.27,98.27,15700.0,98.55,98.65,98.27,98.27,15700.0
2006-02-28 09:50:00,98.27,98.59,98.2,98.59,15200.0,98.27,98.59,98.2,98.59,15200.0
2006-02-28 10:00:00,98.57,98.57,98.13,98.27,10400.0,98.57,98.57,98.13,98.27,10400.0
2006-02-28 10:10:00,98.27,98.51,98.24,98.51,15200.0,98.27,98.51,98.24,98.51,15200.0
2006-02-28 10:20:00,98.51,98.66,98.37,98.38,17800.0,98.51,98.66,98.37,98.38,17800.0
2006-02-28 10:30:00,98.3,98.37,97.3,97.45,29000.0,98.3,98.37,97.3,97.45,29000.0
2006-02-28 10:40:00,97.5,97.85,97.45,97.52,15100.0,97.5,97.85,97.45,97.52,15100.0
2006-02-28 10:50:00,97.59,97.95,97.58,97.81,12800.0,97.59,97.95,97.58,97.81,12800.0
2006-02-28 11:00:00,97.81,97.84,97.5,97.77,15100.0,97.81,97.84,97.5,97.77,15100.0
2006-02-28 11:10:00,97.79,97.79,97.57,97.62,15700.0,97.79,97.79,97.57,97.62,15700.0
2006-02-28 11:20:00,97.58,97.79,97.58,97.73,9500.0,97.58,97.79,97.58,97.73,9500.0
2006-02-28 11:30:00,97.74,98.06,97.73,98.06,9400.0,97.74,98.06,97.73,98.06,9400.0
2006-02-28 11:40:00,98.06,98.06,97.67,97.75,7500.0,98.06,98.06,97.67,97.75,7500.0
2006-02-28 11:50:00,97.74,97.86,97.73,97.79,5200.0,97.74,97.86,97.73,97.79,5200.0
2006-02-28 12:00:00,97.78,97.85,97.69,97.8,6800.0,97.78,97.85,97.69,97.8,6800.0
2006-02-28 12:10:00,97.81,97.89,97.64,97.69,11300.0,97.81,97.89,97.64,97.69,11300.0
2006-02-28 12:20:00,97.68,97.74,97.63,97.64,9000.0,97.68,97.74,97.63,97.64,9000.0
2006-02-28 12:30:00,97.65,97.65,97.5,97.64,5600.0,97.65,97.65,97.5,97.64,5600.0
2006-02-28 12:40:00,97.64,97.67,97.53,97.57,9400.0,97.64,97.67,97.53,97.57,9400.0
2006-02-28 12:50:00,97.58,97.71,97.39,97.49,10900.0,97.58,97.71,97.39,97.49,10900.0
2006-02-28 13:00:00,97.48,97.68,97.48,97.54,14300.0,97.48,97.68,97.48,97.54,14300.0
2006-02-28 13:10:00,97.51,97.6,97.48,97.55,13700.0,97.51,97.6,97.48,97.55,13700.0
2006-02-28 13:20:00,97.58,97.61,97.47,97.59,8300.0,97.58,97.61,97.47,97.59,8300.0
2006-02-28 13:30:00,97.62,97.74,97.56,97.57,12100.0,97.62,97.74,97.56,97.57,12100.0
2006-02-28 13:40:00,97.57,97.57,97.3,97.42,9400.0,97.57,97.57,97.3,97.42,9400.0
2006-02-28 13:50:00,97.41,97.54,97.31,97.35,15300.0,97.41,97.54,97.31,97.35,15300.0
2006-02-28 14:00:00,97.36,97.62,97.36,97.52,24100.0,97.36,97.62,97.36,97.52,24100.0
2006-02-28 14:10:00,97.53,97.53,97.19,97.25,21500.0,97.53,97.53,97.19,97.25,21500.0
2006-02-28 14:20:00,97.24,97.24,97.04,97.12,12900.0,97.24,97.24,97.04,97.12,12900.0
2006-02-28 14:30:00,97.13,97.16,96.94,97.07,26100.0,97.13,97.16,96.94,97.07,26100.0
2006-02-28 14:40:00,97.05,97.05,96.89,97.03,19800.0,97.05,97.05,96.89,97.03,19800.0
2006-02-28 14:50:00,97.02,97.12,96.98,97.03,34900.0,97.02,97.12,96.98,97.03,34900.0
2006-02-28 15:00:00,97.0,97.27,96.95,96.97,33900.0,97.0,97.27,96.95,96.97,33900.0
2006-02-28 15:10:00,96.98,97.34,96.97,97.23,26600.0,96.98,97.34,96.97,97.23,26600.0
2006-02-28 15:20:00,97.2,97.38,97.02,97.13,21100.0,97.2,97.38,97.02,97.13,21100.0
2006-02-28 15:30:00,97.11,97.2,96.92,96.92,33500.0,97.11,97.2,96.92,96.92,33500.0
2006-02-28 15:40:00,96.91,96.92,96.68,96.7,54600.0,96.91,96.92,96.68,96.7,54600.0
2006-02-28 15:50:00,96.71,96.76,96.67,96.68,63800.0,96.71,96.76,96.67,96.68,63800.0
2006-03-01 09:30:00,94.26,96.26,94.02,96.26,180900.0,94.26,96.26,94.02,96.26,180900.0
2006-03-01 09:40:00,96.2,98.0,96.2,97.26,143500.0,96.2,98.0,96.2,97.26,143500.0
2006-03-01 09:50:00,97.2,97.38,96.81,97.06,80100.0,97.2,97.38,96.81,97.06,80100.0
2006-03-01 10:00:00,97.06,97.19,96.52,96.53,132100.0,97.06,97.19,96.52,96.53,132100.0
2006-03-01 10:10:00,96.53,97.1,96.52,96.98,94900.0,96.53,97.1,96.52,96.98,94900.0
2006-03-01 10:20:00,97.0,97.0,96.7,96.82,76500.0,97.0,97.0,96.7,96.82,76500.0
2006-03-01 10:30:00,96.82,96.88,96.56,96.6,29200.0,96.82,96.88,96.56,96.6,29200.0
2006-03-01 10:40:00,96.6,96.87,96.59,96.8,48500.0,96.6,96.87,96.59,96.8,48500.0
2006-03-01 10:50:00,96.76,96.83,96.69,96.75,77000.0,96.76,96.83,96.69,96.75,77000.0
2006-03-01 11:00:00,96.77,96.94,96.73,96.94,59000.0,96.77,96.94,96.73,96.94,59000.0
2006-03-01 11:10:00,96.95,97.28,96.95,97.23,90600.0,96.95,97.28,96.95,97.23,90600.0
2006-03-01 11:20:00,97.26,97.85,97.26,97.85,70200.0,97.26,97.85,97.26,97.85,70200.0
2006-03-01 11:30:00,97.85,98.55,97.74,98.48,56300.0,97.85,98.55,97.74,98.48,56300.0
2006-03-01 11:40:00,98.55,99.13,98.27,99.13,85900.0,98.55,99.13,98.27,99.13,85900.0
2006-03-01 11:50:00,99.13,99.35,98.97,99.02,91800.0,99.13,99.35,98.97,99.02,91800.0
2006-03-01 12:00:00,99.05,99.45,99.02,99.12,78300.0,99.05,99.45,99.02,99.12,78300.0
2006-03-01 12:10:00,99.16,99.93,99.15,99.81,80400.0,99.16,99.93,99.15,99.81,80400.0
2006-03-01 12:20:00,99.83,100.25,99.5,99.58,111400.0,99.83,100.25,99.5,99.58,111400.0
2006-03-01 12:30:00,99.54,99.79,99.4,99.48,43600.0,99.54,99.79,99.4,99.48,43600.0
2006-03-01 12:40:00,99.49,99.66,99.45,99.5,37300.0,99.49,99.66,99.45,99.5,37300.0
2006-03-01 12:50:00,99.51,99.8,99.39,99.76,18900.0,99.51,99.8,99.39,99.76,18900.0
2006-03-01 13:00:00,99.76,99.92,99.73,99.76,27000.0,99.76,99.92,99.73,99.76,27000.0
2006-03-01 13:10:00,99.75,99.88,99.54,99.87,27600.0,99.75,99.88,99.54,99.87,27600.0
2006-03-01 13:20:00,99.84,99.96,99.73,99.8,29900.0,99.84,99.96,99.73,99.8,29900.0
2006-03-01 13:30:00,99.8,99.9,99.71,99.89,18500.0,99.8,99.9,99.71,99.89,18500.0
2006-03-01 13:40:00,99.86,99.96,99.75,99.8,22800.0,99.86,99.96,99.75,99.8,22800.0
2006-03-01 13:50:00,99.83,100.39,99.63,100.04,46900.0,99.83,100.39,99.63,100.04,46900.0
2006-03-01 14:00:00,100.04,100.35,99.98,100.23,34900.0,100.04,100.35,99.98,100.23,34900.0
2006-03-01 14:10:00,100.21,100.45,100.14,100.26,35000.0,100.21,100.45,100.14,100.26,35000.0
2006-03-01 14:20:00,100.26,100.54,100.25,100.25,46300.0,100.26,100.54,100.25,100.25,46300.0
2006-03-01 14:30:00,100.24,100.58,100.21,100.49,27000.0,100.24,100.58,100.21,100.49,27000.0
2006-03-01 14:40:00,100.5,100.74,100.41,100.45,43900.0,100.5,100.74,100.41,100.45,43900.0
2006-03-01 14:50:00,100.46,100.72,100.42,100.67,46300.0,100.46,100.72,100.42,100.67,46300.0
2006-03-01 15:00:00,100.68,100.75,100.58,100.67,37900.0,100.68,100.75,100.58,100.67,37900.0
2006-03-01 15:10:00,100.68,100.74,100.42,100.66,52500.0,100.68,100.74,100.42,100.66,52500.0
2006-03-01 15:20:00,100.64,100.67,100.58,100.58,43300.0,100.64,100.67,100.58,100.58,43300.0
2006-03-01 15:30:00,100.57,100.57,100.31,100.32,64500.0,100.57,100.57,100.31,100.32,64500.0
2006-03-01 15:40:00,100.32,100.33,100.18,100.21,53500.0,100.32,100.33,100.18,100.21,53500.0
2006-03-01 15:50:00,100.2,100.29,100.1,100.26,76800.0,100.2,100.29,100.1,100.26,76800.0
2006-03-02 09:30:00,100.4,100.55,99.75,99.81,53400.0,100.4,100.55,99.75,99.81,53400.0
2006-03-02 09:40:00,99.8,99.84,99.28,99.55,40800.0,99.8,99.84,99.28,99.55,40800.0
2006-03-02 09:50:00,99.56,99.6,99.06,99.2,62000.0,99.56,99.6,99.06,99.2,62000.0
2006-03-02 10:00:00,99.2,99.43,98.82,98.82,93500.0,99.2,99.43,98.82,98.82,93500.0
2006-03-02 10:10:00,98.82,98.86,98.1,98.31,68200.0,98.82,98.86,98.1,98.31,68200.0
2006-03-02 10:20:00,98.33,98.85,98.3,98.85,51900.0,98.33,98.85,98.3,98.85,51900.0
2006-03-02 10:30:00,98.81,98.81,98.39,98.6,65300.0,98.81,98.81,98.39,98.6,65300.0
2006-03-02 10:40:00,98.6,98.83,98.2,98.2,31500.0,98.6,98.83,98.2,98.2,31500.0
2006-03-02 10:50:00,98.2,98.3,98.0,98.1,31800.0,98.2,98.3,98.0,98.1,31800.0
2006-03-02 11:00:00,98.1,98.23,98.02,98.1,47200.0,98.1,98.23,98.02,98.1,47200.0
2006-03-02 11:10:00,98.07,98.19,97.91,97.97,42400.0,98.07,98.19,97.91,97.97,42400.0
2006-03-02 11:20:00,97.95,98.18,97.94,97.98,26800.0,97.95,98.18,97.94,97.98,26800.0
2006-03-02 11:30:00,97.98,98.18,97.88,98.08,35600.0,97.98,98.18,97.88,98.08,35600.0
2006-03-02 11:40:00,98.09,98.36,98.09,98.3,52200.0,98.09,98.36,98.09,98.3,52200.0
2006-03-02 11:50:00,98.31,98.5,98.06,98.07,58000.0,98.31,98.5,98.06,98.07,58000.0
2006-03-02 12:00:00,98.08,98.16,97.88,97.99,20400.0,98.08,98.16,97.88,97.99,20400.0
2006-03-02 12:10:00,98.0,98.05,97.88,97.9,19800.0,98.0,98.05,97.88,97.9,19800.0
2006-03-02 12:20:00,97.89,97.99,97.89,97.91,19900.0,97.89,97.99,97.89,97.91,19900.0
2006-03-02 12:30:00,97.9,98.2,97.9,97.91,22100.0,97.9,98.2,97.9,97.91,22100.0
2006-03-02 12:40:00,97.93,98.13,97.92,98.0,23100.0,97.93,98.13,97.92,98.0,23100.0
2006-03-02 12:50:00,97.96,98.1,97.9,98.01,51900.0,97.96,98.1,97.9,98.01,51900.0
2006-03-02 13:00:00,97.97,98.02,97.82,98.02,20000.0,97.97,98.02,97.82,98.02,20000.0
2006-03-02 13:10:00,98.03,98.2,98.01,98.2,13400.0,98.03,98.2,98.01,98.2,13400.0
2006-03-02 13:20:00,98.2,98.63,98.2,98.62,24600.0,98.2,98.63,98.2,98.62,24600.0
2006-03-02 13:30:00,98.61,98.68,98.28,98.29,30500.0,98.61,98.68,98.28,98.29,30500.0
2006-03-02 13:40:00,98.26,98.3,98.0,98.09,30300.0,98.26,98.3,98.0,98.09,30300.0
2006-03-02 13:50:00,98.07,98.2,98.02,98.18,33700.0,98.07,98.2,98.02,98.18,33700.0
2006-03-02 14:00:00,98.16,98.17,98.05,98.07,26100.0,98.16,98.17,98.05,98.07,26100.0
2006-03-02 14:10:00,98.07,98.27,98.06,98.09,14600.0,98.07,98.27,98.06,98.09,14600.0
2006-03-02 14:20:00,98.08,98.08,97.76,97.95,31700.0,98.08,98.08,97.76,97.95,31700.0
2006-03-02 14:30:00,97.94,98.0,97.85,97.9,33500.0,97.94,98.0,97.85,97.9,33500.0
2006-03-02 14:40:00,97.87,97.94,97.67,97.69,23100.0,97.87,97.94,97.67,97.69,23100.0
2006-03-02 14:50:00,97.69,97.75,97.37,97.37,43400.0,97.69,97.75,97.37,97.37,43400.0
2006-03-02 15:00:00,97.38,97.63,97.25,97.33,32400.0,97.38,97.63,97.25,97.33,32400.0
2006-03-02 15:10:00,97.34,97.5,97.3,97.34,45100.0,97.34,97.5,97.3,97.34,45100.0
2006-03-02 15:20:00,97.34,97.71,97.34,97.47,42100.0,97.34,97.71,97.34,97.47,42100.0
2006-03-02 15:30:00,97.5,97.75,97.41,97.6,49600.0,97.5,97.75,97.41,97.6,49600.0
2006-03-02 15:40:00,97.61,97.61,97.3,97.46,64400.0,97.61,97.61,97.3,97.46,64400.0
2006-03-02 15:50:00,97.43,97.63,97.41,97.6,51200.0,97.43,97.63,97.41,97.6,51200.0
2006-03-03 09:30:00,97.43,97.71,97.24,97.3,13400.0,97.43,97.71,97.24,97.3,13400.0
2006-03-03 09:40:00,97.23,97.24,96.69,96.84,20400.0,97.23,97.24,96.69,96.84,20400.0
2006-03-03 09:50:00,96.85,97.39,96.51,97.11,17100.0,96.85,97.39,96.51,97.11,17100.0
2006-03-03 10:00:00,97.11,97.16,96.74,96.74,12100.0,97.11,97.16,96.74,96.74,12100.0
2006-03-03 10:10:00,96.8,97.09,96.65,97.08,17500.0,96.8,97.09,96.65,97.08,17500.0
2006-03-03 10:20:00,97.05,97.29,97.05,97.29,9400.0,97.05,97.29,97.05,97.29,9400.0
2006-03-03 10:30:00,97.35,97.52,96.93,96.94,12900.0,97.35,97.52,96.93,96.94,12900.0
2006-03-03 10:40:00,96.94,97.16,96.92,97.16,9200.0,96.94,97.16,96.92,97.16,9200.0
2006-03-03 10:50:00,97.14,97.22,97.05,97.1,9600.0,97.14,97.22,97.05,97.1,9600.0
2006-03-03 11:00:00,97.1,97.11,96.93,97.02,11100.0,97.1,97.11,96.93,97.02,11100.0
2006-03-03 11:10:00,97.03,97.03,96.84,96.88,7400.0,97.03,97.03,96.84,96.88,7400.0
2006-03-03 11:20:00,96.88,97.18,96.88,97.12,7400.0,96.88,97.18,96.88,97.12,7400.0
2006-03-03 11:30:00,97.12,97.12,96.93,97.02,9800.0,97.12,97.12,96.93,97.02,9800.0
2006-03-03 11:40:00,97.02,97.14,97.0,97.14,3900.0,97.02,97.14,97.0,97.14,3900.0
2006-03-03 11:50:00,97.13,97.14,97.01,97.07,9800.0,97.13,97.14,97.01,97.07,9800.0
2006-03-03 12:00:00,97.06,97.06,96.87,96.95,17000.0,97.06,97.06,96.87,96.95,17000.0
2006-03-03 12:10:00,96.94,96.94,96.78,96.79,7300.0,96.94,96.94,96.78,96.79,7300.0
2006-03-03 12:20:00,96.77,97.01,96.61,96.61,23300.0,96.77,97.01,96.61,96.61,23300.0
2006-03-03 12:30:00,96.75,96.77,96.68,96.71,14000.0,96.75,96.77,96.68,96.71,14000.0
2006-03-03 12:40:00,96.62,96.68,96.31,96.39,29800.0,96.62,96.68,96.31,96.39,29800.0
2006-03-03 12:50:00,96.38,96.44,96.32,96.33,10100.0,96.38,96.44,96.32,96.33,10100.0
2006-03-03 13:00:00,96.33,96.55,96.21,96.49,17000.0,96.33,96.55,96.21,96.49,17000.0
2006-03-03 13:10:00,96.49,96.65,96.42,96.65,13200.0,96.49,96.65,96.42,96.65,13200.0
2006-03-03 13:20:00,96.67,96.98,96.65,96.94,15800.0,96.67,96.98,96.65,96.94,15800.0
2006-03-03 13:30:00,96.94,97.01,96.89,96.94,37500.0,96.94,97.01,96.89,96.94,37500.0
2006-03-03 13:40:00,96.97,97.2,96.92,97.18,41700.0,96.97,97.2,96.92,97.18,41700.0
2006-03-03 13:50:00,97.18,97.35,97.13,97.13,12800.0,97.18,97.35,97.13,97.13,12800.0
2006-03-03 14:00:00,97.13,97.13,96.94,96.96,9600.0,97.13,97.13,96.94,96.96,9600.0
2006-03-03 14:10:00,96.93,97.03,96.89,96.89,10300.0,96.93,97.03,96.89,96.89,10300.0
2006-03-03 14:20:00,96.84,96.94,96.84,96.91,3500.0,96.84,96.94,96.84,96.91,3500.0
2006-03-03 14:30:00,96.89,96.98,96.78,96.96,9900.0,96.89,96.98,96.78,96.96,9900.0
2006-03-03 14:40:00,96.98,96.99,96.88,96.95,6800.0,96.98,96.99,96.88,96.95,6800.0
2006-03-03 14:50:00,96.95,96.95,96.88,96.89,6700.0,96.95,96.95,96.88,96.89,6700.0
2006-03-03 15:00:00,96.9,96.95,96.46,96.47,15900.0,96.9,96.95,96.46,96.47,15900.0
2006-03-03 15:10:00,96.5,96.63,96.45,96.52,15300.0,96.5,96.63,96.45,96.52,15300.0
2006-03-03 15:20:00,96.52,96.53,96.25,96.25,21300.0,96.52,96.53,96.25,96.25,21300.0
2006-03-03 15:30:00,96.22,96.23,95.98,95.98,44700.0,96.22,96.23,95.98,95.98,44700.0
2006-03-03 15:40:00,95.98,96.05,95.91,96.0,37100.0,95.98,96.05,95.91,96.0,37100.0
2006-03-03 15:50:00,96.0,96.0,95.79,95.82,34400.0,96.0,96.0,95.79,95.82,34400.0
2006-03-06 09:30:00,95.82,95.9,95.02,95.07,12800.0,95.82,95.9,95.02,95.07,12800.0
2006-03-06 09:40:00,95.16,95.58,95.02,95.44,15500.0,95.16,95.58,95.02,95.44,15500.0
2006-03-06 09:50:00,95.5,95.7,95.45,95.56,20700.0,95.5,95.7,95.45,95.56,20700.0
2006-03-06 10:00:00,95.52,95.71,95.3,95.4,18900.0,95.52,95.71,95.3,95.4,18900.0
2006-03-06 10:10:00,95.34,95.49,95.34,95.4,8000.0,95.34,95.49,95.34,95.4,8000.0
2006-03-06 10:20:00,95.43,95.5,95.35,95.5,11000.0,95.43,95.5,95.35,95.5,11000.0
2006-03-06 10:30:00,95.5,95.61,95.4,95.58,10300.0,95.5,95.61,95.4,95.58,10300.0
2006-03-06 10:40:00,95.59,95.72,95.54,95.63,9500.0,95.59,95.72,95.54,95.63,9500.0
2006-03-06 10:50:00,95.63,95.87,95.5,95.87,8800.0,95.63,95.87,95.5,95.87,8800.0
2006-03-06 11:00:00,95.83,95.86,95.71,95.74,9600.0,95.83,95.86,95.71,95.74,9600.0
2006-03-06 11:10:00,95.78,95.78,95.57,95.61,11300.0,95.78,95.78,95.57,95.61,11300.0
2006-03-06 11:20:00,95.62,95.76,95.62,95.73,5900.0,95.62,95.76,95.62,95.73,5900.0
2006-03-06 11:30:00,95.76,95.95,95.76,95.79,7700.0,95.76,95.95,95.76,95.79,7700.0
2006-03-06 11:40:00,95.87,95.9,95.81,95.89,8800.0,95.87,95.9,95.81,95.89,8800.0
2006-03-06 11:50:00,95.89,96.06,95.88,95.99,10100.0,95.89,96.06,95.88,95.99,10100.0
2006-03-06 12:00:00,95.99,96.12,95.9,95.9,10500.0,95.99,96.12,95.9,95.9,10500.0
2006-03-06 12:10:00,95.89,95.89,95.73,95.75,11800.0,95.89,95.89,95.73,95.75,11800.0
2006-03-06 12:20:00,95.73,95.8,95.58,95.61,7500.0,95.73,95.8,95.58,95.61,7500.0
2006-03-06 12:30:00,95.61,95.79,95.61,95.7,6000.0,95.61,95.79,95.61,95.7,6000.0
2006-03-06 12:40:00,95.69,95.72,95.67,95.7,8600.0,95.69,95.72,95.67,95.7,8600.0
2006-03-06 12:50:00,95.72,95.8,95.7,95.78,9600.0,95.72,95.8,95.7,95.78,9600.0
2006-03-06 13:00:00,95.77,95.98,95.74,95.76,16800.0,95.77,95.98,95.74,95.76,16800.0
2006-03-06 13:10:00,95.73,95.89,95.72,95.85,8500.0,95.73,95.89,95.72,95.85,8500.0
2006-03-06 13:20:00,95.85,95.89,95.79,95.79,10700.0,95.85,95.89,95.79,95.79,10700.0
2006-03-06 13:30:00,95.73,95.73,95.43,95.43,10600.0,95.73,95.73,95.43,95.43,10600.0
2006-03-06 13:40:00,95.43,95.52,95.36,95.49,10000.0,95.43,95.52,95.36,95.49,10000.0
2006-03-06 13:50:00,95.49,95.72,95.48,95.58,12400.0,95.49,95.72,95.48,95.58,12400.0
2006-03-06 14:00:00,95.58,95.58,95.35,95.46,26100.0,95.58,95.58,95.35,95.46,26100.0
2006-03-06 14:10:00,95.46,95.68,95.45,95.61,11600.0,95.46,95.68,95.45,95.61,11600.0
2006-03-06 14:20:00,95.6,95.68,95.37,95.47,14200.0,95.6,95.68,95.37,95.47,14200.0
2006-03-06 14:30:00,95.47,95.66,95.46,95.66,13200.0,95.47,95.66,95.46,95.66,13200.0
2006-03-06 14:40:00,95.61,95.65,95.29,95.29,16600.0,95.61,95.65,95.29,95.29,16600.0
2006-03-06 14:50:00,95.3,95.48,95.3,95.42,11200.0,95.3,95.48,95.3,95.42,11200.0
2006-03-06 15:00:00,95.42,95.46,95.39,95.43,13100.0,95.42,95.46,95.39,95.43,13100.0
2006-03-06 15:10:00,95.44,95.56,95.43,95.54,12500.0,95.44,95.56,95.43,95.54,12500.0
2006-03-06 15:20:00,95.55,95.56,95.42,95.47,13800.0,95.55,95.56,95.42,95.47,13800.0
2006-03-06 15:30:00,95.46,95.49,95.37,95.37,16100.0,95.46,95.49,95.37,95.37,16100.0
2006-03-06 15:40:00,95.38,95.48,95.36,95.39,26300.0,95.38,95.48,95.36,95.39,26300.0
2006-03-06 15:50:00,95.4,95.43,95.36,95.4,37100.0,95.4,95.43,95.36,95.4,37100.0
2006-03-07 09:30:00,95.34,95.34,95.03,95.05,2400.0,95.34,95.34,95.03,95.05,2400.0
2006-03-07 09:40:00,95.04,95.49,95.04,95.49,10500.0,95.04,95.49,95.04,95.49,10500.0
2006-03-07 09:50:00,95.45,95.7,95.41,95.7,15900.0,95.45,95.7,95.41,95.7,15900.0
2006-03-07 10:00:00,95.65,95.93,95.65,95.85,12800.0,95.65,95.93,95.65,95.85,12800.0
2006-03-07 10:10:00,95.85,96.15,95.84,96.08,9300.0,95.85,96.15,95.84,96.08,9300.0
2006-03-07 10:20:00,96.08,96.08,95.9,95.92,13500.0,96.08,96.08,95.9,95.92,13500.0
2006-03-07 10:30:00,96.0,96.08,95.9,95.9,15300.0,96.0,96.08,95.9,95.9,15300.0
2006-03-07 10:40:00,95.89,95.98,95.88,95.91,12400.0,95.89,95.98,95.88,95.91,12400.0
2006-03-07 10:50:00,95.92,95.95,95.72,95.75,13900.0,95.92,95.95,95.72,95.75,13900.0
2006-03-07 11:00:00,95.72,95.88,95.7,95.8,11900.0,95.72,95.88,95.7,95.8,11900.0
2006-03-07 11:10:00,95.8,95.94,95.8,95.84,13100.0,95.8,95.94,95.8,95.84,13100.0
2006-03-07 11:20:00,95.83,95.9,95.81,95.81,7300.0,95.83,95.9,95.81,95.81,7300.0
2006-03-07 11:30:00,95.8,95.8,95.6,95.75,6700.0,95.8,95.8,95.6,95.75,6700.0
2006-03-07 11:40:00,95.74,95.81,95.71,95.74,5700.0,95.74,95.81,95.71,95.74,5700.0
2006-03-07 11:50:00,95.78,95.85,95.74,95.75,6600.0,95.78,95.85,95.74,95.75,6600.0
2006-03-07 12:00:00,95.78,95.93,95.77,95.85,7800.0,95.78,95.93,95.77,95.85,7800.0
2006-03-07 12:10:00,95.84,95.91,95.81,95.81,5400.0,95.84,95.91,95.81,95.81,5400.0
2006-03-07 12:20:00,95.81,95.88,95.79,95.79,7000.0,95.81,95.88,95.79,95.79,7000.0
2006-03-07 12:30:00,95.79,95.81,95.72,95.81,13400.0,95.79,95.81,95.72,95.81,13400.0
2006-03-07 12:40:00,95.84,95.9,95.79,95.85,10600.0,95.84,95.9,95.79,95.85,10600.0
2006-03-07 12:50:00,95.85,95.9,95.84,95.85,11900.0,95.85,95.9,95.84,95.85,11900.0
2006-03-07 13:00:00,95.85,95.88,95.78,95.78,20500.0,95.85,95.88,95.78,95.78,20500.0
2006-03-07 13:10:00,95.78,95.79,95.59,95.62,10600.0,95.78,95.79,95.59,95.62,10600.0
2006-03-07 13:20:00,95.62,95.89,95.62,95.84,24500.0,95.62,95.89,95.62,95.84,24500.0
2006-03-07 13:30:00,95.83,95.88,95.71,95.71,20600.0,95.83,95.88,95.71,95.71,20600.0
2006-03-07 13:40:00,95.72,95.84,95.72,95.81,9500.0,95.72,95.84,95.72,95.81,9500.0
2006-03-07 13:50:00,95.81,95.92,95.8,95.8,11300.0,95.81,95.92,95.8,95.8,11300.0
2006-03-07 14:00:00,95.8,95.85,95.79,95.81,10100.0,95.8,95.85,95.79,95.81,10100.0
2006-03-07 14:10:00,95.81,95.86,95.75,95.83,14000.0,95.81,95.86,95.75,95.83,14000.0
2006-03-07 14:20:00,95.83,95.89,95.79,95.79,12600.0,95.83,95.89,95.79,95.79,12600.0
2006-03-07 14:30:00,95.79,95.84,95.76,95.82,21100.0,95.79,95.84,95.76,95.82,21100.0
2006-03-07 14:40:00,95.81,95.9,95.81,95.88,13800.0,95.81,95.9,95.81,95.88,13800.0
2006-03-07 14:50:00,95.88,96.3,95.88,96.3,24200.0,95.88,96.3,95.88,96.3,24200.0
2006-03-07 15:00:00,96.29,96.3,96.2,96.22,18900.0,96.29,96.3,96.2,96.22,18900.0
2006-03-07 15:10:00,96.2,96.21,95.97,95.99,14400.0,96.2,96.21,95.97,95.99,14400.0
2006-03-07 15:20:00,95.99,96.08,95.94,96.05,9600.0,95.99,96.08,95.94,96.05,9600.0
2006-03-07 15:30:00,96.06,96.19,96.06,96.14,14000.0,96.06,96.19,96.06,96.14,14000.0
2006-03-07 15:40:00,96.14,96.14,96.01,96.09,17100.0,96.14,96.14,96.01,96.09,17100.0
2006-03-07 15:50:00,96.09,96.11,96.0,96.01,13000.0,96.09,96.11,96.0,96.01,13000.0
2006-03-08 09:30:00,95.9,96.01,95.65,95.95,6300.0,95.9,96.01,95.65,95.95,6300.0
2006-03-08 09:40:00,95.91,96.13,95.71,95.76,9600.0,95.91,96.13,95.71,95.76,9600.0
2006-03-08 09:50:00,95.88,96.01,95.85,96.01,8800.0,95.88,96.01,95.85,96.01,8800.0
2006-03-08 10:00:00,96.07,96.21,96.03,96.09,4500.0,96.07,96.21,96.03,96.09,4500.0
2006-03-08 10:10:00,96.04,96.05,95.85,95.89,9600.0,96.04,96.05,95.85,95.89,9600.0
2006-03-08 10:20:00,95.84,95.84,95.68,95.69,6700.0,95.84,95.84,95.68,95.69,6700.0
2006-03-08 10:30:00,95.75,96.03,95.75,95.87,8100.0,95.75,96.03,95.75,95.87,8100.0
2006-03-08 10:40:00,95.87,96.02,95.87,96.02,7400.0,95.87,96.02,95.87,96.02,7400.0
2006-03-08 10:50:00,96.02,96.05,95.9,95.94,7600.0,96.02,96.05,95.9,95.94,7600.0
2006-03-08 11:00:00,95.94,95.94,95.72,95.73,4800.0,95.94,95.94,95.72,95.73,4800.0
2006-03-08 11:10:00,95.64,95.7,95.56,95.7,12100.0,95.64,95.7,95.56,95.7,12100.0
2006-03-08 11:20:00,95.69,95.69,95.48,95.48,4500.0,95.69,95.69,95.48,95.48,4500.0
2006-03-08 11:30:00,95.48,95.53,95.47,95.53,5700.0,95.48,95.53,95.47,95.53,5700.0
2006-03-08 11:40:00,95.51,95.51,95.28,95.29,5700.0,95.51,95.51,95.28,95.29,5700.0
2006-03-08 11:50:00,95.28,95.55,95.2,95.49,5800.0,95.28,95.55,95.2,95.49,5800.0
2006-03-08 12:00:00,95.53,95.69,95.53,95.63,4500.0,95.53,95.69,95.53,95.63,4500.0
2006-03-08 12:10:00,95.61,95.69,95.59,95.62,10200.0,95.61,95.69,95.59,95.62,10200.0
2006-03-08 12:20:00,95.63,95.75,95.63,95.75,3400.0,95.63,95.75,95.63,95.75,3400.0
2006-03-08 12:30:00,95.79,95.91,95.74,95.74,11300.0,95.79,95.91,95.74,95.74,11300.0
2006-03-08 12:40:00,95.73,95.79,95.73,95.77,4400.0,95.73,95.79,95.73,95.77,4400.0
2006-03-08 12:50:00,95.76,95.83,95.69,95.8,5000.0,95.76,95.83,95.69,95.8,5000.0
2006-03-08 13:00:00,95.75,95.85,95.72,95.82,6800.0,95.75,95.85,95.72,95.82,6800.0
2006-03-08 13:10:00,95.84,95.89,95.74,95.74,3000.0,95.84,95.89,95.74,95.74,3000.0
2006-03-08 13:20:00,95.73,95.73,95.53,95.53,4200.0,95.73,95.73,95.53,95.53,4200.0
2006-03-08 13:30:00,95.53,95.63,95.49,95.63,2900.0,95.53,95.63,95.49,95.63,2900.0
2006-03-08 13:40:00,95.63,95.63,95.52,95.54,5100.0,95.63,95.63,95.52,95.54,5100.0
2006-03-08 13:50:00,95.55,95.55,95.45,95.5,4000.0,95.55,95.55,95.45,95.5,4000.0
2006-03-08 14:00:00,95.49,95.63,95.42,95.63,6700.0,95.49,95.63,95.42,95.63,6700.0
2006-03-08 14:10:00,95.65,95.69,95.46,95.5,5900.0,95.65,95.69,95.46,95.5,5900.0
2006-03-08 14:20:00,95.5,95.55,95.46,95.47,5300.0,95.5,95.55,95.46,95.47,5300.0
2006-03-08 14:30:00,95.42,95.73,95.42,95.62,10600.0,95.42,95.73,95.42,95.62,10600.0
2006-03-08 14:40:00,95.67,95.84,95.67,95.84,5400.0,95.67,95.84,95.67,95.84,5400.0
2006-03-08 14:50:00,95.81,95.9,95.76,95.84,4500.0,95.81,95.9,95.76,95.84,4500.0
2006-03-08 15:00:00,95.84,95.88,95.79,95.8,6700.0,95.84,95.88,95.79,95.8,6700.0
2006-03-08 15:10:00,95.78,95.88,95.76,95.86,7200.0,95.78,95.88,95.76,95.86,7200.0
2006-03-08 15:20:00,95.86,95.91,95.83,95.85,23800.0,95.86,95.91,95.83,95.85,23800.0
2006-03-08 15:30:00,95.85,95.87,95.76,95.79,19000.0,95.85,95.87,95.76,95.79,19000.0
2006-03-08 15:40:00,95.8,95.83,95.69,95.69,19000.0,95.8,95.83,95.69,95.69,19000.0
2006-03-08 15:50:00,95.67,95.81,95.66,95.81,42500.0,95.67,95.81,95.66,95.81,42500.0
2006-03-09 09:30:00,95.86,95.86,95.5,95.55,9100.0,95.86,95.86,95.5,95.55,9100.0
2006-03-09 09:40:00,95.5,95.5,95.15,95.37,8700.0,95.5,95.5,95.15,95.37,8700.0
2006-03-09 09:50:00,95.35,95.38,95.04,95.14,11000.0,95.35,95.38,95.04,95.14,11000.0
2006-03-09 10:00:00,95.14,95.43,95.14,95.26,6200.0,95.14,95.43,95.14,95.26,6200.0
2006-03-09 10:10:00,95.27,95.41,95.23,95.38,4100.0,95.27,95.41,95.23,95.38,4100.0
2006-03-09 10:20:00,95.41,95.46,95.4,95.42,6900.0,95.41,95.46,95.4,95.42,6900.0
2006-03-09 10:30:00,95.42,95.74,95.42,95.72,5500.0,95.42,95.74,95.42,95.72,5500.0
2006-03-09 10:40:00,95.72,95.72,95.35,95.4,8600.0,95.72,95.72,95.35,95.4,8600.0
2006-03-09 10:50:00,95.4,95.47,95.37,95.43,7100.0,95.4,95.47,95.37,95.43,7100.0
2006-03-09 11:00:00,95.41,95.51,95.41,95.5,15800.0,95.41,95.51,95.41,95.5,15800.0
2006-03-09 11:10:00,95.49,95.53,95.47,95.52,18000.0,95.49,95.53,95.47,95.52,18000.0
2006-03-09 11:20:00,95.54,95.67,95.54,95.61,5800.0,95.54,95.67,95.54,95.61,5800.0
2006-03-09 11:30:00,95.61,95.61,95.53,95.59,7200.0,95.61,95.61,95.53,95.59,7200.0
2006-03-09 11:40:00,95.6,95.6,95.52,95.53,11200.0,95.6,95.6,95.52,95.53,11200.0
2006-03-09 11:50:00,95.51,95.59,95.51,95.56,8000.0,95.51,95.59,95.51,95.56,8000.0
2006-03-09 12:00:00,95.56,95.57,95.43,95.46,12500.0,95.56,95.57,95.43,95.46,12500.0
2006-03-09 12:10:00,95.46,95.46,95.36,95.39,7700.0,95.46,95.46,95.36,95.39,7700.0
2006-03-09 12:20:00,95.42,95.47,95.42,95.46,7500.0,95.42,95.47,95.42,95.46,7500.0
2006-03-09 12:30:00,95.46,95.47,95.36,95.41,12600.0,95.46,95.47,95.36,95.41,12600.0
2006-03-09 12:40:00,95.44,95.44,95.2,95.27,16700.0,95.44,95.44,95.2,95.27,16700.0
2006-03-09 12:50:00,95.27,95.3,95.22,95.3,12500.0,95.27,95.3,95.22,95.3,12500.0
2006-03-09 13:00:00,95.3,95.3,95.21,95.24,20900.0,95.3,95.3,95.21,95.24,20900.0
2006-03-09 13:10:00,95.24,95.24,95.07,95.13,16900.0,95.24,95.24,95.07,95.13,16900.0
2006-03-09 13:20:00,95.12,95.12,94.9,94.97,13100.0,95.12,95.12,94.9,94.97,13100.0
2006-03-09 13:30:00,94.98,95.08,94.97,95.07,9000.0,94.98,95.08,94.97,95.07,9000.0
2006-03-09 13:40:00,95.07,95.2,95.06,95.2,9000.0,95.07,95.2,95.06,95.2,9000.0
2006-03-09 13:50:00,95.2,95.35,95.2,95.35,12900.0,95.2,95.35,95.2,95.35,12900.0
2006-03-09 14:00:00,95.34,95.54,95.34,95.52,7200.0,95.34,95.54,95.34,95.52,7200.0
2006-03-09 14:10:00,95.52,95.69,95.41,95.42,12800.0,95.52,95.69,95.41,95.42,12800.0
2006-03-09 14:20:00,95.4,95.42,95.4,95.42,10900.0,95.4,95.42,95.4,95.42,10900.0
2006-03-09 14:30:00,95.42,95.46,95.29,95.29,10200.0,95.42,95.46,95.29,95.29,10200.0
2006-03-09 14:40:00,95.28,95.48,95.27,95.37,11100.0,95.28,95.48,95.27,95.37,11100.0
2006-03-09 14:50:00,95.41,95.52,95.38,95.49,11700.0,95.41,95.52,95.38,95.49,11700.0
2006-03-09 15:00:00,95.49,95.49,94.88,94.88,35100.0,95.49,95.49,94.88,94.88,35100.0
2006-03-09 15:10:00,94.89,94.96,94.77,94.96,16300.0,94.89,94.96,94.77,94.96,16300.0
2006-03-09 15:20:00,94.96,95.04,94.94,94.97,11600.0,94.96,95.04,94.94,94.97,11600.0
2006-03-09 15:30:00,94.96,95.25,94.96,95.25,18800.0,94.96,95.25,94.96,95.25,18800.0
2006-03-09 15:40:00,95.25,95.3,95.18,95.23,30700.0,95.25,95.3,95.18,95.23,30700.0
2006-03-09 15:50:00,95.25,95.26,95.16,95.2,23900.0,95.25,95.26,95.16,95.2,23900.0
2006-03-10 09:30:00,95.1,95.46,95.06,95.18,7400.0,95.1,95.46,95.06,95.18,7400.0
2006-03-10 09:40:00,95.12,95.18,94.77,94.78,9200.0,95.12,95.18,94.77,94.78,9200.0
2006-03-10 09:50:00,94.78,95.2,94.62,95.12,13200.0,94.78,95.2,94.62,95.12,13200.0
2006-03-10 10:00:00,95.09,95.23,95.02,95.22,11200.0,95.09,95.23,95.02,95.22,11200.0
2006-03-10 10:10:00,95.22,95.53,95.15,95.53,10000.0,95.22,95.53,95.15,95.53,10000.0
2006-03-10 10:20:00,95.53,95.84,95.47,95.79,5000.0,95.53,95.84,95.47,95.79,5000.0
2006-03-10 10:30:00,95.84,96.07,95.8,95.95,6600.0,95.84,96.07,95.8,95.95,6600.0
2006-03-10 10:40:00,95.96,96.19,95.95,96.12,7200.0,95.96,96.19,95.95,96.12,7200.0
2006-03-10 10:50:00,96.1,96.36,96.1,96.36,4700.0,96.1,96.36,96.1,96.36,4700.0
2006-03-10 11:00:00,96.32,96.32,95.77,95.82,11800.0,96.32,96.32,95.77,95.82,11800.0
2006-03-10 11:10:00,95.82,95.83,95.63,95.63,6800.0,95.82,95.83,95.63,95.63,6800.0
2006-03-10 11:20:00,95.63,96.04,95.61,96.04,8300.0,95.63,96.04,95.61,96.04,8300.0
2006-03-10 11:30:00,96.05,96.14,95.9,95.95,9600.0,96.05,96.14,95.9,95.95,9600.0
2006-03-10 11:40:00,95.95,95.95,95.87,95.88,8800.0,95.95,95.95,95.87,95.88,8800.0
2006-03-10 11:50:00,95.88,96.01,95.83,96.0,5800.0,95.88,96.01,95.83,96.0,5800.0
2006-03-10 12:00:00,96.01,96.23,96.01,96.22,18100.0,96.01,96.23,96.01,96.22,18100.0
2006-03-10 12:10:00,96.22,96.22,96.01,96.17,9200.0,96.22,96.22,96.01,96.17,9200.0
2006-03-10 12:20:00,96.14,96.16,96.09,96.14,5200.0,96.14,96.16,96.09,96.14,5200.0
2006-03-10 12:30:00,96.13,96.21,96.12,96.21,4400.0,96.13,96.21,96.12,96.21,4400.0
2006-03-10 12:40:00,96.21,96.33,96.17,96.24,9800.0,96.21,96.33,96.17,96.24,9800.0
2006-03-10 12:50:00,96.25,96.25,96.17,96.21,4300.0,96.25,96.25,96.17,96.21,4300.0
2006-03-10 13:00:00,96.27,96.28,96.21,96.27,3400.0,96.27,96.28,96.21,96.27,3400.0
2006-03-10 13:10:00,96.27,96.33,96.25,96.32,4900.0,96.27,96.33,96.25,96.32,4900.0
2006-03-10 13:20:00,96.32,96.44,96.32,96.43,7000.0,96.32,96.44,96.32,96.43,7000.0
2006-03-10 13:30:00,96.43,96.44,96.38,96.43,8800.0,96.43,96.44,96.38,96.43,8800.0
2006-03-10 13:40:00,96.41,96.51,96.39,96.47,17500.0,96.41,96.51,96.39,96.47,17500.0
2006-03-10 13:50:00,96.49,96.62,96.44,96.53,22100.0,96.49,96.62,96.44,96.53,22100.0
2006-03-10 14:00:00,96.51,96.82,96.51,96.7,8700.0,96.51,96.82,96.51,96.7,8700.0
2006-03-10 14:10:00,96.7,97.01,96.7,96.95,20000.0,96.7,97.01,96.7,96.95,20000.0
2006-03-10 14:20:00,96.99,97.08,96.86,96.86,11200.0,96.99,97.08,96.86,96.86,11200.0
2006-03-10 14:30:00,96.85,96.92,96.8,96.83,11500.0,96.85,96.92,96.8,96.83,11500.0
2006-03-10 14:40:00,96.83,96.94,96.55,96.56,21700.0,96.83,96.94,96.55,96.56,21700.0
2006-03-10 14:50:00,96.58,96.75,96.54,96.6,12600.0,96.58,96.75,96.54,96.6,12600.0
2006-03-10 15:00:00,96.6,96.67,96.51,96.51,15700.0,96.6,96.67,96.51,96.51,15700.0
2006-03-10 15:10:00,96.52,96.74,96.35,96.69,13800.0,96.52,96.74,96.35,96.69,13800.0
2006-03-10 15:20:00,96.63,96.91,96.62,96.89,11600.0,96.63,96.91,96.62,96.89,11600.0
2006-03-10 15:30:00,96.9,97.0,96.84,96.9,24600.0,96.9,97.0,96.84,96.9,24600.0
2006-03-10 15:40:00,96.9,96.91,96.72,96.88,17700.0,96.9,96.91,96.72,96.88,17700.0
2006-03-10 15:50:00,96.88,96.89,96.77,96.89,31200.0,96.88,96.89,96.77,96.89,31200.0
2006-03-13 09:30:00,97.03,97.3,97.01,97.06,10600.0,97.03,97.3,97.01,97.06,10600.0
2006-03-13 09:40:00,97.06,97.24,97.06,97.17,12900.0,97.06,97.24,97.06,97.17,12900.0
2006-03-13 09:50:00,97.18,97.29,97.07,97.07,5200.0,97.18,97.29,97.07,97.07,5200.0
2006-03-13 10:00:00,97.07,97.16,97.0,97.11,14600.0,97.07,97.16,97.0,97.11,14600.0
2006-03-13 10:10:00,97.19,97.61,97.19,97.5,12800.0,97.19,97.61,97.19,97.5,12800.0
2006-03-13 10:20:00,97.5,97.51,97.32,97.44,6200.0,97.5,97.51,97.32,97.44,6200.0
2006-03-13 10:30:00,97.43,97.49,97.25,97.33,11000.0,97.43,97.49,97.25,97.33,11000.0
2006-03-13 10:40:00,97.29,97.29,97.15,97.25,8200.0,97.29,97.29,97.15,97.25,8200.0
2006-03-13 10:50:00,97.25,97.31,97.25,97.31,7000.0,97.25,97.31,97.25,97.31,7000.0
2006-03-13 11:00:00,97.3,97.35,97.03,97.03,10700.0,97.3,97.35,97.03,97.03,10700.0
2006-03-13 11:10:00,97.03,97.4,97.03,97.29,10700.0,97.03,97.4,97.03,97.29,10700.0
2006-03-13 11:20:00,97.29,97.3,97.23,97.23,8100.0,97.29,97.3,97.23,97.23,8100.0
2006-03-13 11:30:00,97.23,97.33,97.23,97.28,3700.0,97.23,97.33,97.23,97.28,3700.0
2006-03-13 11:40:00,97.27,97.27,97.1,97.26,8700.0,97.27,97.27,97.1,97.26,8700.0
2006-03-13 11:50:00,97.26,97.26,97.11,97.18,7800.0,97.26,97.26,97.11,97.18,7800.0
2006-03-13 12:00:00,97.21,97.23,97.1,97.1,6100.0,97.21,97.23,97.1,97.1,6100.0
2006-03-13 12:10:00,97.11,97.14,97.05,97.14,5700.0,97.11,97.14,97.05,97.14,5700.0
2006-03-13 12:20:00,97.17,97.25,97.17,97.25,8600.0,97.17,97.25,97.17,97.25,8600.0
2006-03-13 12:30:00,97.24,97.31,97.16,97.27,11600.0,97.24,97.31,97.16,97.27,11600.0
2006-03-13 12:40:00,97.27,97.27,97.24,97.27,7600.0,97.27,97.27,97.24,97.27,7600.0
2006-03-13 12:50:00,97.25,97.33,97.16,97.33,6100.0,97.25,97.33,97.16,97.33,6100.0
2006-03-13 13:00:00,97.33,97.33,97.07,97.09,8900.0,97.33,97.33,97.07,97.09,8900.0
2006-03-13 13:10:00,97.09,97.09,96.74,96.87,12800.0,97.09,97.09,96.74,96.87,12800.0
2006-03-13 13:20:00,96.87,96.87,96.78,96.87,14700.0,96.87,96.87,96.78,96.87,14700.0
2006-03-13 13:30:00,96.88,96.88,96.78,96.81,10400.0,96.88,96.88,96.78,96.81,10400.0
2006-03-13 13:40:00,96.81,96.85,96.73,96.75,7700.0,96.81,96.85,96.73,96.75,7700.0
2006-03-13 13:50:00,96.71,96.78,96.68,96.68,4900.0,96.71,96.78,96.68,96.68,4900.0
2006-03-13 14:00:00,96.7,96.88,96.69,96.87,7600.0,96.7,96.88,96.69,96.87,7600.0
2006-03-13 14:10:00,96.9,96.97,96.9,96.96,8700.0,96.9,96.97,96.9,96.96,8700.0
2006-03-13 14:20:00,96.96,97.07,96.94,97.07,15700.0,96.96,97.07,96.94,97.07,15700.0
2006-03-13 14:30:00,97.07,97.13,97.07,97.07,13000.0,97.07,97.13,97.07,97.07,13000.0
2006-03-13 14:40:00,97.06,97.07,97.01,97.01,14200.0,97.06,97.07,97.01,97.01,14200.0
2006-03-13 14:50:00,97.01,97.09,97.01,97.06,14700.0,97.01,97.09,97.01,97.06,14700.0
2006-03-13 15:00:00,97.07,97.17,97.06,97.16,18900.0,97.07,97.17,97.06,97.16,18900.0
2006-03-13 15:10:00,97.15,97.35,97.15,97.35,18600.0,97.15,97.35,97.15,97.35,18600.0
2006-03-13 15:20:00,97.33,97.34,97.27,97.32,23900.0,97.33,97.34,97.27,97.32,23900.0
2006-03-13 15:30:00,97.32,97.41,97.3,97.4,21500.0,97.32,97.41,97.3,97.4,21500.0
2006-03-13 15:40:00,97.4,97.4,97.18,97.18,18200.0,97.4,97.4,97.18,97.18,18200.0
2006-03-13 15:50:00,97.17,97.21,97.05,97.18,16200.0,97.17,97.21,97.05,97.18,16200.0
2006-03-14 09:30:00,96.64,96.64,96.5,96.51,11000.0,96.64,96.64,96.5,96.51,11000.0
2006-03-14 09:40:00,96.5,96.53,96.31,96.48,5900.0,96.5,96.53,96.31,96.48,5900.0
2006-03-14 09:50:00,96.61,96.8,96.6,96.79,4500.0,96.61,96.8,96.6,96.79,4500.0
2006-03-14 10:00:00,96.76,96.76,96.64,96.64,4100.0,96.76,96.76,96.64,96.64,4100.0
2006-03-14 10:10:00,96.61,96.61,96.5,96.6,3700.0,96.61,96.61,96.5,96.6,3700.0
2006-03-14 10:20:00,96.65,96.8,96.65,96.78,3900.0,96.65,96.8,96.65,96.78,3900.0
2006-03-14 10:30:00,96.78,96.8,96.65,96.65,4000.0,96.78,96.8,96.65,96.65,4000.0
2006-03-14 10:40:00,96.68,96.72,96.5,96.72,8000.0,96.68,96.72,96.5,96.72,8000.0
2006-03-14 10:50:00,96.77,96.94,96.77,96.91,3700.0,96.77,96.94,96.77,96.91,3700.0
2006-03-14 11:00:00,96.95,97.13,96.95,97.06,10800.0,96.95,97.13,96.95,97.06,10800.0
2006-03-14 11:10:00,97.06,97.1,97.02,97.09,10300.0,97.06,97.1,97.02,97.09,10300.0
2006-03-14 11:20:00,97.11,97.12,97.06,97.09,4000.0,97.11,97.12,97.06,97.09,4000.0
2006-03-14 11:30:00,97.09,97.16,97.06,97.07,10200.0,97.09,97.16,97.06,97.07,10200.0
2006-03-14 11:40:00,97.07,97.16,97.0,97.05,7400.0,97.07,97.16,97.0,97.05,7400.0
2006-03-14 11:50:00,97.05,97.05,96.65,96.94,48800.0,97.05,97.05,96.65,96.94,48800.0
2006-03-14 12:00:00,96.86,96.99,96.86,96.96,3700.0,96.86,96.99,96.86,96.96,3700.0
2006-03-14 12:10:00,96.97,97.14,96.96,97.0,6900.0,96.97,97.14,96.96,97.0,6900.0
2006-03-14 12:20:00,97.04,97.1,97.04,97.06,3300.0,97.04,97.1,97.04,97.06,3300.0
2006-03-14 12:30:00,97.06,97.06,96.96,96.99,6700.0,97.06,97.06,96.96,96.99,6700.0
2006-03-14 12:40:00,96.99,97.0,96.93,97.0,3000.0,96.99,97.0,96.93,97.0,3000.0
2006-03-14 12:50:00,97.0,97.01,96.92,96.93,2800.0,97.0,97.01,96.92,96.93,2800.0
2006-03-14 13:00:00,96.94,96.98,96.93,96.98,2600.0,96.94,96.98,96.93,96.98,2600.0
2006-03-14 13:10:00,96.95,97.23,96.95,97.23,5400.0,96.95,97.23,96.95,97.23,5400.0
2006-03-14 13:20:00,97.23,97.38,97.23,97.36,6200.0,97.23,97.38,97.23,97.36,6200.0
2006-03-14 13:30:00,97.36,97.43,97.36,97.37,3000.0,97.36,97.43,97.36,97.37,3000.0
2006-03-14 13:40:00,97.35,97.37,97.22,97.35,16000.0,97.35,97.37,97.22,97.35,16000.0
2006-03-14 13:50:00,97.34,97.34,97.14,97.15,9900.0,97.34,97.34,97.14,97.15,9900.0
2006-03-14 14:00:00,97.15,97.2,97.14,97.18,5000.0,97.15,97.2,97.14,97.18,5000.0
2006-03-14 14:10:00,97.19,97.42,97.15,97.42,6100.0,97.19,97.42,97.15,97.42,6100.0
2006-03-14 14:20:00,97.45,97.67,97.45,97.5,42100.0,97.45,97.67,97.45,97.5,42100.0
2006-03-14 14:30:00,97.5,97.77,97.47,97.77,15000.0,97.5,97.77,97.47,97.77,15000.0
2006-03-14 14:40:00,97.79,97.8,97.73,97.76,4200.0,97.79,97.8,97.73,97.76,4200.0
2006-03-14 14:50:00,97.75,97.76,97.5,97.57,7600.0,97.75,97.76,97.5,97.57,7600.0
2006-03-14 15:00:00,97.56,97.56,97.47,97.48,5000.0,97.56,97.56,97.47,97.48,5000.0
2006-03-14 15:10:00,97.49,97.53,97.42,97.47,12400.0,97.49,97.53,97.42,97.47,12400.0
2006-03-14 15:20:00,97.47,97.47,97.38,97.43,6300.0,97.47,97.47,97.38,97.43,6300.0
2006-03-14 15:30:00,97.44,97.57,97.44,97.57,10500.0,97.44,97.57,97.44,97.57,10500.0
2006-03-14 15:40:00,97.57,97.67,97.56,97.63,17300.0,97.57,97.67,97.56,97.63,17300.0
2006-03-14 15:50:00,97.63,97.63,97.54,97.54,20800.0,97.63,97.63,97.54,97.54,20800.0
2006-03-15 09:30:00,97.9,98.4,97.9,97.99,16400.0,97.9,98.4,97.9,97.99,16400.0
2006-03-15 09:40:00,98.05,98.05,97.69,97.91,26800.0,98.05,98.05,97.69,97.91,26800.0
2006-03-15 09:50:00,97.95,98.12,97.95,98.03,8900.0,97.95,98.12,97.95,98.03,8900.0
2006-03-15 10:00:00,98.03,98.03,97.54,97.54,8300.0,98.03,98.03,97.54,97.54,8300.0
2006-03-15 10:10:00,97.54,97.59,97.47,97.59,13500.0,97.54,97.59,97.47,97.59,13500.0
2006-03-15 10:20:00,97.59,97.66,97.5,97.66,11700.0,97.59,97.66,97.5,97.66,11700.0
2006-03-15 10:30:00,97.64,97.84,97.64,97.81,5900.0,97.64,97.84,97.64,97.81,5900.0
2006-03-15 10:40:00,97.82,97.84,97.58,97.67,18300.0,97.82,97.84,97.58,97.67,18300.0
2006-03-15 10:50:00,97.65,97.66,97.43,97.53,27000.0,97.65,97.66,97.43,97.53,27000.0
2006-03-15 11:00:00,97.53,97.74,97.53,97.71,6500.0,97.53,97.74,97.53,97.71,6500.0
2006-03-15 11:10:00,97.7,97.73,97.6,97.72,8800.0,97.7,97.73,97.6,97.72,8800.0
2006-03-15 11:20:00,97.72,97.78,97.67,97.78,3300.0,97.72,97.78,97.67,97.78,3300.0
2006-03-15 11:30:00,97.78,97.78,97.69,97.69,6100.0,97.78,97.78,97.69,97.69,6100.0
2006-03-15 11:40:00,97.7,97.76,97.65,97.66,11400.0,97.7,97.76,97.65,97.66,11400.0
2006-03-15 11:50:00,97.66,97.69,97.56,97.57,5600.0,97.66,97.69,97.56,97.57,5600.0
2006-03-15 12:00:00,97.57,97.61,97.53,97.61,9100.0,97.57,97.61,97.53,97.61,9100.0
2006-03-15 12:10:00,97.61,97.61,97.46,97.46,5300.0,97.61,97.61,97.46,97.46,5300.0
2006-03-15 12:20:00,97.47,97.49,97.35,97.35,11600.0,97.47,97.49,97.35,97.35,11600.0
2006-03-15 12:30:00,97.36,97.38,97.32,97.38,7200.0,97.36,97.38,97.32,97.38,7200.0
2006-03-15 12:40:00,97.38,97.49,97.38,97.48,4600.0,97.38,97.49,97.38,97.48,4600.0
2006-03-15 12:50:00,97.49,97.55,97.44,97.51,7300.0,97.49,97.55,97.44,97.51,7300.0
2006-03-15 13:00:00,97.44,97.44,97.38,97.44,7300.0,97.44,97.44,97.38,97.44,7300.0
2006-03-15 13:10:00,97.41,97.44,97.12,97.13,6200.0,97.41,97.44,97.12,97.13,6200.0
2006-03-15 13:20:00,97.13,97.13,96.99,97.05,18800.0,97.13,97.13,96.99,97.05,18800.0
2006-03-15 13:30:00,97.05,97.06,96.95,96.95,3400.0,97.05,97.06,96.95,96.95,3400.0
2006-03-15 13:40:00,96.94,97.04,96.94,97.03,7200.0,96.94,97.04,96.94,97.03,7200.0
2006-03-15 13:50:00,97.04,97.05,96.96,97.05,8400.0,97.04,97.05,96.96,97.05,8400.0
2006-03-15 14:00:00,97.03,97.16,97.0,97.16,13500.0,97.03,97.16,97.0,97.16,13500.0
2006-03-15 14:10:00,97.21,97.51,97.21,97.5,8600.0,97.21,97.51,97.21,97.5,8600.0
2006-03-15 14:20:00,97.54,97.61,97.48,97.56,6700.0,97.54,97.61,97.48,97.56,6700.0
2006-03-15 14:30:00,97.56,97.59,97.51,97.52,5700.0,97.56,97.59,97.51,97.52,5700.0
2006-03-15 14:40:00,97.52,97.56,97.5,97.5,4500.0,97.52,97.56,97.5,97.5,4500.0
2006-03-15 14:50:00,97.5,97.53,97.5,97.52,7300.0,97.5,97.53,97.5,97.52,7300.0
2006-03-15 15:00:00,97.52,97.53,97.41,97.42,11200.0,97.52,97.53,97.41,97.42,11200.0
2006-03-15 15:10:00,97.45,97.56,97.45,97.56,6700.0,97.45,97.56,97.45,97.56,6700.0
2006-03-15 15:20:00,97.56,97.62,97.5,97.5,11300.0,97.56,97.62,97.5,97.5,11300.0
2006-03-15 15:30:00,97.51,97.69,97.5,97.68,17300.0,97.51,97.69,97.5,97.68,17300.0
2006-03-15 15:40:00,97.69,97.8,97.58,97.58,18000.0,97.69,97.8,97.58,97.58,18000.0
2006-03-15 15:50:00,97.58,97.61,97.51,97.52,14400.0,97.58,97.61,97.51,97.52,14400.0
2006-03-16 09:30:00,98.4,98.86,98.4,98.71,28300.0,98.4,98.86,98.4,98.71,28300.0
2006-03-16 09:40:00,98.71,98.72,98.51,98.6,9800.0,98.71,98.72,98.51,98.6,9800.0
2006-03-16 09:50:00,98.6,98.6,98.38,98.43,10700.0,98.6,98.6,98.38,98.43,10700.0
2006-03-16 10:00:00,98.43,98.62,98.43,98.5,8600.0,98.43,98.62,98.43,98.5,8600.0
2006-03-16 10:10:00,98.5,98.89,98.5,98.76,9200.0,98.5,98.89,98.5,98.76,9200.0
2006-03-16 10:20:00,98.74,98.85,98.59,98.85,5700.0,98.74,98.85,98.59,98.85,5700.0
2006-03-16 10:30:00,98.79,99.12,98.79,98.93,14200.0,98.79,99.12,98.79,98.93,14200.0
2006-03-16 10:40:00,98.92,99.0,98.56,98.56,12000.0,98.92,99.0,98.56,98.56,12000.0
2006-03-16 10:50:00,98.62,98.93,98.62,98.9,6200.0,98.62,98.93,98.62,98.9,6200.0
2006-03-16 11:00:00,98.89,98.9,98.55,98.59,6100.0,98.89,98.9,98.55,98.59,6100.0
2006-03-16 11:10:00,98.59,98.59,98.36,98.38,10300.0,98.59,98.59,98.36,98.38,10300.0
2006-03-16 11:20:00,98.38,98.39,98.32,98.34,7500.0,98.38,98.39,98.32,98.34,7500.0
2006-03-16 11:30:00,98.34,98.35,98.07,98.12,11100.0,98.34,98.35,98.07,98.12,11100.0
2006-03-16 11:40:00,98.1,98.11,98.05,98.06,4800.0,98.1,98.11,98.05,98.06,4800.0
2006-03-16 11:50:00,98.06,98.07,98.01,98.05,6500.0,98.06,98.07,98.01,98.05,6500.0
2006-03-16 12:00:00,98.04,98.07,97.85,97.86,28300.0,98.04,98.07,97.85,97.86,28300.0
2006-03-16 12:10:00,97.85,97.85,97.54,97.64,8800.0,97.85,97.85,97.54,97.64,8800.0
2006-03-16 12:20:00,97.57,97.9,97.57,97.9,9100.0,97.57,97.9,97.57,97.9,9100.0
2006-03-16 12:30:00,97.9,98.09,97.9,98.09,4200.0,97.9,98.09,97.9,98.09,4200.0
2006-03-16 12:40:00,98.12,98.21,98.12,98.21,2400.0,98.12,98.21,98.12,98.21,2400.0
2006-03-16 12:50:00,98.22,98.22,98.11,98.12,3700.0,98.22,98.22,98.11,98.12,3700.0
2006-03-16 13:00:00,98.1,98.1,97.95,97.99,5100.0,98.1,98.1,97.95,97.99,5100.0
2006-03-16 13:10:00,97.97,97.97,97.79,97.96,4700.0,97.97,97.97,97.79,97.96,4700.0
2006-03-16 13:20:00,97.95,98.01,97.93,98.01,6100.0,97.95,98.01,97.93,98.01,6100.0
2006-03-16 13:30:00,98.02,98.02,97.92,97.92,5800.0,98.02,98.02,97.92,97.92,5800.0
2006-03-16 13:40:00,97.92,97.95,97.85,97.86,6600.0,97.92,97.95,97.85,97.86,6600.0
2006-03-16 13:50:00,97.81,97.81,97.64,97.65,5000.0,97.81,97.81,97.64,97.65,5000.0
2006-03-16 14:00:00,97.65,98.06,97.6,98.01,6600.0,97.65,98.06,97.6,98.01,6600.0
2006-03-16 14:10:00,98.02,98.04,97.78,97.79,9100.0,98.02,98.04,97.78,97.79,9100.0
2006-03-16 14:20:00,97.78,97.9,97.76,97.89,4100.0,97.78,97.9,97.76,97.89,4100.0
2006-03-16 14:30:00,97.91,97.93,97.81,97.86,10000.0,97.91,97.93,97.81,97.86,10000.0
2006-03-16 14:40:00,97.87,97.96,97.83,97.83,4300.0,97.87,97.96,97.83,97.83,4300.0
2006-03-16 14:50:00,97.81,97.84,97.7,97.7,6300.0,97.81,97.84,97.7,97.7,6300.0
2006-03-16 15:00:00,97.71,98.0,97.71,97.98,7200.0,97.71,98.0,97.71,97.98,7200.0
2006-03-16 15:10:00,97.97,98.1,97.9,97.9,9300.0,97.97,98.1,97.9,97.9,9300.0
2006-03-16 15:20:00,97.88,97.97,97.82,97.93,15800.0,97.88,97.97,97.82,97.93,15800.0
2006-03-16 15:30:00,97.94,98.0,97.9,97.92,27000.0,97.94,98.0,97.9,97.92,27000.0
2006-03-16 15:40:00,97.91,97.95,97.82,97.85,24200.0,97.91,97.95,97.82,97.85,24200.0
2006-03-16 15:50:00,97.85,97.86,97.79,97.79,22000.0,97.85,97.86,97.79,97.79,22000.0
2006-03-17 09:30:00,98.0,98.0,97.14,97.31,110000.0,98.0,98.0,97.14,97.31,110000.0
2006-03-17 09:40:00,97.31,97.49,97.01,97.17,24400.0,97.31,97.49,97.01,97.17,24400.0
2006-03-17 09:50:00,97.13,97.29,97.1,97.1,37700.0,97.13,97.29,97.1,97.1,37700.0
2006-03-17 10:00:00,97.09,97.13,96.85,96.88,28900.0,97.09,97.13,96.85,96.88,28900.0
2006-03-17 10:10:00,96.88,97.08,96.8,96.88,30300.0,96.88,97.08,96.8,96.88,30300.0
2006-03-17 10:20:00,96.9,97.04,96.81,96.96,30700.0,96.9,97.04,96.81,96.96,30700.0
2006-03-17 10:30:00,96.97,96.97,96.77,96.82,12600.0,96.97,96.97,96.77,96.82,12600.0
2006-03-17 10:40:00,96.82,97.16,96.81,97.11,13600.0,96.82,97.16,96.81,97.11,13600.0
2006-03-17 10:50:00,97.12,97.21,97.07,97.21,9500.0,97.12,97.21,97.07,97.21,9500.0
2006-03-17 11:00:00,97.25,97.59,97.21,97.59,11600.0,97.25,97.59,97.21,97.59,11600.0
2006-03-17 11:10:00,97.57,97.57,97.18,97.18,10300.0,97.57,97.57,97.18,97.18,10300.0
2006-03-17 11:20:00,97.1,97.18,97.1,97.12,6700.0,97.1,97.18,97.1,97.12,6700.0
2006-03-17 11:30:00,97.11,97.14,97.05,97.08,17300.0,97.11,97.14,97.05,97.08,17300.0
2006-03-17 11:40:00,97.06,97.07,96.89,96.91,20400.0,97.06,97.07,96.89,96.91,20400.0
2006-03-17 11:50:00,96.89,96.91,96.81,96.84,22700.0,96.89,96.91,96.81,96.84,22700.0
2006-03-17 12:00:00,96.82,96.94,96.81,96.91,5200.0,96.82,96.94,96.81,96.91,5200.0
2006-03-17 12:10:00,96.91,97.04,96.91,97.0,7400.0,96.91,97.04,96.91,97.0,7400.0
2006-03-17 12:20:00,97.0,97.12,96.96,97.12,6300.0,97.0,97.12,96.96,97.12,6300.0
2006-03-17 12:30:00,97.12,97.26,97.07,97.1,9500.0,97.12,97.26,97.07,97.1,9500.0
2006-03-17 12:40:00,97.1,97.27,97.1,97.23,11500.0,97.1,97.27,97.1,97.23,11500.0
2006-03-17 12:50:00,97.21,97.23,97.09,97.21,7800.0,97.21,97.23,97.09,97.21,7800.0
2006-03-17 13:00:00,97.21,97.28,97.21,97.28,2600.0,97.21,97.28,97.21,97.28,2600.0
2006-03-17 13:10:00,97.28,97.3,97.18,97.18,8500.0,97.28,97.3,97.18,97.18,8500.0
2006-03-17 13:20:00,97.19,97.21,97.12,97.19,11200.0,97.19,97.21,97.12,97.19,11200.0
2006-03-17 13:30:00,97.19,97.22,97.14,97.22,9500.0,97.19,97.22,97.14,97.22,9500.0
2006-03-17 13:40:00,97.25,97.26,97.2,97.25,2100.0,97.25,97.26,97.2,97.25,2100.0
2006-03-17 13:50:00,97.21,97.23,97.12,97.12,4600.0,97.21,97.23,97.12,97.12,4600.0
2006-03-17 14:00:00,97.14,97.18,97.14,97.18,3500.0,97.14,97.18,97.14,97.18,3500.0
2006-03-17 14:10:00,97.19,97.19,97.14,97.17,4900.0,97.19,97.19,97.14,97.17,4900.0
2006-03-17 14:20:00,97.17,97.27,97.17,97.21,7400.0,97.17,97.27,97.17,97.21,7400.0
2006-03-17 14:30:00,97.21,97.23,97.19,97.23,9000.0,97.21,97.23,97.19,97.23,9000.0
2006-03-17 14:40:00,97.23,97.29,97.21,97.26,5500.0,97.23,97.29,97.21,97.26,5500.0
2006-03-17 14:50:00,97.25,97.27,97.2,97.2,32400.0,97.25,97.27,97.2,97.2,32400.0
2006-03-17 15:00:00,97.19,97.34,97.14,97.31,14300.0,97.19,97.34,97.14,97.31,14300.0
2006-03-17 15:10:00,97.29,97.44,97.25,97.41,33600.0,97.29,97.44,97.25,97.41,33600.0
2006-03-17 15:20:00,97.43,97.46,97.37,97.41,23000.0,97.43,97.46,97.37,97.41,23000.0
2006-03-17 15:30:00,97.4,97.44,97.3,97.35,8900.0,97.4,97.44,97.3,97.35,8900.0
2006-03-17 15:40:00,97.35,97.35,97.22,97.29,10300.0,97.35,97.35,97.22,97.29,10300.0
2006-03-17 15:50:00,97.29,97.29,97.21,97.24,17400.0,97.29,97.29,97.21,97.24,17400.0
2006-03-20 09:30:00,98.1,98.34,97.62,97.74,23800.0,98.1,98.34,97.62,97.74,23800.0
2006-03-20 09:40:00,97.72,97.86,97.4,97.41,7200.0,97.72,97.86,97.4,97.41,7200.0
2006-03-20 09:50:00,97.41,97.44,96.99,97.04,9500.0,97.41,97.44,96.99,97.04,9500.0
2006-03-20 10:00:00,97.05,97.36,97.05,97.16,11000.0,97.05,97.36,97.05,97.16,11000.0
2006-03-20 10:10:00,97.16,97.2,97.06,97.1,6300.0,97.16,97.2,97.06,97.1,6300.0
2006-03-20 10:20:00,97.15,97.19,97.07,97.07,7900.0,97.15,97.19,97.07,97.07,7900.0
2006-03-20 10:30:00,97.07,97.16,97.02,97.15,4000.0,97.07,97.16,97.02,97.15,4000.0
2006-03-20 10:40:00,97.12,97.12,96.86,96.86,22300.0,97.12,97.12,96.86,96.86,22300.0
2006-03-20 10:50:00,96.82,96.92,96.73,96.9,4800.0,96.82,96.92,96.73,96.9,4800.0
2006-03-20 11:00:00,96.92,97.01,96.9,96.97,11900.0,96.92,97.01,96.9,96.97,11900.0
2006-03-20 11:10:00,96.96,97.11,96.92,97.06,5900.0,96.96,97.11,96.92,97.06,5900.0
2006-03-20 11:20:00,97.01,97.19,96.99,97.19,4000.0,97.01,97.19,96.99,97.19,4000.0
2006-03-20 11:30:00,97.2,97.27,97.19,97.27,2000.0,97.2,97.27,97.19,97.27,2000.0
2006-03-20 11:40:00,97.27,97.28,97.13,97.2,3700.0,97.27,97.28,97.13,97.2,3700.0
2006-03-20 11:50:00,97.28,97.28,97.17,97.22,2900.0,97.28,97.28,97.17,97.22,2900.0
2006-03-20 12:00:00,97.19,97.19,96.97,96.99,3600.0,97.19,97.19,96.97,96.99,3600.0
2006-03-20 12:10:00,96.97,97.02,96.95,97.02,900.0,96.97,97.02,96.95,97.02,900.0
2006-03-20 12:20:00,97.05,97.05,97.01,97.02,3700.0,97.05,97.05,97.01,97.02,3700.0
2006-03-20 12:30:00,97.01,97.22,97.01,97.22,4700.0,97.01,97.22,97.01,97.22,4700.0
2006-03-20 12:40:00,97.22,97.37,97.19,97.32,5900.0,97.22,97.37,97.19,97.32,5900.0
2006-03-20 12:50:00,97.31,97.31,97.3,97.31,500.0,97.31,97.31,97.3,97.31,500.0
2006-03-20 13:00:00,97.28,97.32,97.21,97.32,3000.0,97.28,97.32,97.21,97.32,3000.0
2006-03-20 13:10:00,97.32,97.42,97.32,97.42,3800.0,97.32,97.42,97.32,97.42,3800.0
2006-03-20 13:20:00,97.36,97.37,97.3,97.3,3600.0,97.36,97.37,97.3,97.3,3600.0
2006-03-20 13:30:00,97.28,97.33,97.14,97.15,10300.0,97.28,97.33,97.14,97.15,10300.0
2006-03-20 13:40:00,97.19,97.23,97.11,97.21,4000.0,97.19,97.23,97.11,97.21,4000.0
2006-03-20 13:50:00,97.21,97.25,97.2,97.21,5800.0,97.21,97.25,97.2,97.21,5800.0
2006-03-20 14:00:00,97.23,97.37,97.2,97.33,2600.0,97.23,97.37,97.2,97.33,2600.0
2006-03-20 14:10:00,97.33,97.44,97.29,97.39,13700.0,97.33,97.44,97.29,97.39,13700.0
2006-03-20 14:20:00,97.39,97.48,97.37,97.48,5100.0,97.39,97.48,97.37,97.48,5100.0
2006-03-20 14:30:00,97.45,97.48,97.35,97.42,10800.0,97.45,97.48,97.35,97.42,10800.0
2006-03-20 14:40:00,97.43,97.46,97.36,97.41,11300.0,97.43,97.46,97.36,97.41,11300.0
2006-03-20 14:50:00,97.42,97.42,97.37,97.37,4100.0,97.42,97.42,97.37,97.37,4100.0
2006-03-20 15:00:00,97.39,97.54,97.36,97.54,11600.0,97.39,97.54,97.36,97.54,11600.0
2006-03-20 15:10:00,97.53,97.53,97.34,97.37,8100.0,97.53,97.53,97.34,97.37,8100.0
2006-03-20 15:20:00,97.37,97.51,97.37,97.5,6700.0,97.37,97.51,97.37,97.5,6700.0
2006-03-20 15:30:00,97.5,97.59,97.49,97.54,17100.0,97.5,97.59,97.49,97.54,17100.0
2006-03-20 15:40:00,97.54,97.6,97.49,97.56,23000.0,97.54,97.6,97.49,97.56,23000.0
2006-03-20 15:50:00,97.54,97.54,97.35,97.35,20300.0,97.54,97.54,97.35,97.35,20300.0
2006-03-21 09:30:00,97.24,97.77,97.19,97.19,12100.0,97.24,97.77,97.19,97.19,12100.0
2006-03-21 09:40:00,97.09,97.54,97.06,97.38,6400.0,97.09,97.54,97.06,97.38,6400.0
2006-03-21 09:50:00,97.36,97.58,97.36,97.55,9200.0,97.36,97.58,97.36,97.55,9200.0
2006-03-21 10:00:00,97.55,97.56,97.43,97.54,9200.0,97.55,97.56,97.43,97.54,9200.0
2006-03-21 10:10:00,97.53,97.55,97.4,97.43,18600.0,97.53,97.55,97.4,97.43,18600.0
2006-03-21 10:20:00,97.46,97.57,97.42,97.52,6300.0,97.46,97.57,97.42,97.52,6300.0
2006-03-21 10:30:00,97.58,97.77,97.46,97.49,11300.0,97.58,97.77,97.46,97.49,11300.0
2006-03-21 10:40:00,97.5,97.76,97.5,97.61,7900.0,97.5,97.76,97.5,97.61,7900.0
2006-03-21 10:50:00,97.62,97.73,97.57,97.6,8900.0,97.62,97.73,97.57,97.6,8900.0
2006-03-21 11:00:00,97.6,97.74,97.59,97.7,12300.0,97.6,97.74,97.59,97.7,12300.0
2006-03-21 11:10:00,97.66,97.72,97.56,97.65,5000.0,97.66,97.72,97.56,97.65,5000.0
2006-03-21 11:20:00,97.65,97.77,97.47,97.47,10000.0,97.65,97.77,97.47,97.47,10000.0
2006-03-21 11:30:00,97.49,97.64,97.49,97.56,5700.0,97.49,97.64,97.49,97.56,5700.0
2006-03-21 11:40:00,97.63,97.9,97.63,97.81,8300.0,97.63,97.9,97.63,97.81,8300.0
2006-03-21 11:50:00,97.8,97.81,97.6,97.7,21300.0,97.8,97.81,97.6,97.7,21300.0
2006-03-21 12:00:00,97.7,97.72,97.66,97.7,4400.0,97.7,97.72,97.66,97.7,4400.0
2006-03-21 12:10:00,97.69,97.69,97.59,97.6,10600.0,97.69,97.69,97.59,97.6,10600.0
2006-03-21 12:20:00,97.54,97.54,97.4,97.54,3400.0,97.54,97.54,97.4,97.54,3400.0
2006-03-21 12:30:00,97.55,97.55,97.43,97.43,7700.0,97.55,97.55,97.43,97.43,7700.0
2006-03-21 12:40:00,97.44,97.6,97.41,97.55,4100.0,97.44,97.6,97.41,97.55,4100.0
2006-03-21 12:50:00,97.6,97.73,97.35,97.41,13800.0,97.6,97.73,97.35,97.41,13800.0
2006-03-21 13:00:00,97.42,97.43,97.32,97.34,12200.0,97.42,97.43,97.32,97.34,12200.0
2006-03-21 13:10:00,97.33,97.47,97.3,97.38,10500.0,97.33,97.47,97.3,97.38,10500.0
2006-03-21 13:20:00,97.38,97.42,97.34,97.36,6300.0,97.38,97.42,97.34,97.36,6300.0
2006-03-21 13:30:00,97.33,97.46,97.32,97.33,8300.0,97.33,97.46,97.32,97.33,8300.0
2006-03-21 13:40:00,97.33,97.44,96.95,97.03,31800.0,97.33,97.44,96.95,97.03,31800.0
2006-03-21 13:50:00,97.02,97.02,96.68,96.8,21900.0,97.02,97.02,96.68,96.8,21900.0
2006-03-21 14:00:00,96.8,96.89,96.78,96.82,8000.0,96.8,96.89,96.78,96.82,8000.0
2006-03-21 14:10:00,96.84,96.91,96.75,96.85,17000.0,96.84,96.91,96.75,96.85,17000.0
2006-03-21 14:20:00,96.86,96.86,96.63,96.7,10600.0,96.86,96.86,96.63,96.7,10600.0
2006-03-21 14:30:00,96.67,96.74,96.47,96.73,8500.0,96.67,96.74,96.47,96.73,8500.0
2006-03-21 14:40:00,96.74,96.81,96.64,96.64,7200.0,96.74,96.81,96.64,96.64,7200.0
2006-03-21 14:50:00,96.69,96.79,96.56,96.67,15100.0,96.69,96.79,96.56,96.67,15100.0
2006-03-21 15:00:00,96.61,96.7,96.56,96.63,9900.0,96.61,96.7,96.56,96.63,9900.0
2006-03-21 15:10:00,96.56,96.84,96.52,96.84,13600.0,96.56,96.84,96.52,96.84,13600.0
2006-03-21 15:20:00,96.84,96.97,96.78,96.82,12600.0,96.84,96.97,96.78,96.82,12600.0
2006-03-21 15:30:00,96.82,96.96,96.78,96.89,18900.0,96.82,96.96,96.78,96.89,18900.0
2006-03-21 15:40:00,96.89,97.04,96.89,97.02,10800.0,96.89,97.04,96.89,97.02,10800.0
2006-03-21 15:50:00,97.02,97.1,96.81,96.83,24600.0,97.02,97.1,96.81,96.83,24600.0
2006-03-22 09:30:00,96.56,96.62,96.52,96.61,7400.0,96.56,96.62,96.52,96.61,7400.0
2006-03-22 09:40:00,96.52,97.09,96.52,97.05,13400.0,96.52,97.09,96.52,97.05,13400.0
2006-03-22 09:50:00,97.03,97.2,96.98,97.2,30800.0,97.03,97.2,96.98,97.2,30800.0
2006-03-22 10:00:00,97.15,97.19,96.96,96.96,38800.0,97.15,97.19,96.96,96.96,38800.0
2006-03-22 10:10:00,96.96,96.96,96.65,96.88,13000.0,96.96,96.96,96.65,96.88,13000.0
2006-03-22 10:20:00,96.88,97.2,96.88,97.15,15300.0,96.88,97.2,96.88,97.15,15300.0
2006-03-22 10:30:00,97.15,97.19,96.7,96.79,58200.0,97.15,97.19,96.7,96.79,58200.0
2006-03-22 10:40:00,96.8,97.03,96.7,96.94,6200.0,96.8,97.03,96.7,96.94,6200.0
2006-03-22 10:50:00,96.86,96.86,96.74,96.77,12600.0,96.86,96.86,96.74,96.77,12600.0
2006-03-22 11:00:00,96.77,96.97,96.77,96.95,3600.0,96.77,96.97,96.77,96.95,3600.0
2006-03-22 11:10:00,96.92,96.96,96.89,96.89,1600.0,96.92,96.96,96.89,96.89,1600.0
2006-03-22 11:20:00,96.92,97.02,96.9,96.96,5700.0,96.92,97.02,96.9,96.96,5700.0
2006-03-22 11:30:00,96.94,96.94,96.85,96.89,2600.0,96.94,96.94,96.85,96.89,2600.0
2006-03-22 11:40:00,96.9,97.08,96.9,97.02,6500.0,96.9,97.08,96.9,97.02,6500.0
2006-03-22 11:50:00,97.03,97.11,96.98,97.08,11700.0,97.03,97.11,96.98,97.08,11700.0
2006-03-22 12:00:00,97.08,97.19,96.94,97.18,67600.0,97.08,97.19,96.94,97.18,67600.0
2006-03-22 12:10:00,97.17,97.2,97.09,97.12,3500.0,97.17,97.2,97.09,97.12,3500.0
2006-03-22 12:20:00,97.17,97.17,97.13,97.13,4500.0,97.17,97.17,97.13,97.13,4500.0
2006-03-22 12:30:00,97.14,97.14,96.95,96.98,11400.0,97.14,97.14,96.95,96.98,11400.0
2006-03-22 12:40:00,96.94,97.19,96.94,97.09,27000.0,96.94,97.19,96.94,97.09,27000.0
2006-03-22 12:50:00,97.11,97.11,97.03,97.11,3500.0,97.11,97.11,97.03,97.11,3500.0
2006-03-22 13:00:00,97.14,97.24,97.13,97.2,13400.0,97.14,97.24,97.13,97.2,13400.0
2006-03-22 13:10:00,97.19,97.31,97.15,97.31,13700.0,97.19,97.31,97.15,97.31,13700.0
2006-03-22 13:20:00,97.31,97.47,97.31,97.47,25700.0,97.31,97.47,97.31,97.47,25700.0
2006-03-22 13:30:00,97.48,97.5,97.31,97.31,17900.0,97.48,97.5,97.31,97.31,17900.0
2006-03-22 13:40:00,97.26,97.3,97.21,97.29,6900.0,97.26,97.3,97.21,97.29,6900.0
2006-03-22 13:50:00,97.28,97.4,97.28,97.36,5600.0,97.28,97.4,97.28,97.36,5600.0
2006-03-22 14:00:00,97.36,97.63,97.36,97.5,51500.0,97.36,97.63,97.36,97.5,51500.0
2006-03-22 14:10:00,97.5,97.5,97.29,97.31,76800.0,97.5,97.5,97.29,97.31,76800.0
2006-03-22 14:20:00,97.31,97.31,97.22,97.22,3100.0,97.31,97.31,97.22,97.22,3100.0
2006-03-22 14:30:00,97.22,97.44,97.22,97.43,5900.0,97.22,97.44,97.22,97.43,5900.0
2006-03-22 14:40:00,97.42,97.44,97.29,97.29,5500.0,97.42,97.44,97.29,97.29,5500.0
2006-03-22 14:50:00,97.28,97.36,97.27,97.34,15600.0,97.28,97.36,97.27,97.34,15600.0
2006-03-22 15:00:00,97.34,97.35,97.29,97.3,6100.0,97.34,97.35,97.29,97.3,6100.0
2006-03-22 15:10:00,97.3,97.37,97.3,97.37,11500.0,97.3,97.37,97.3,97.37,11500.0
2006-03-22 15:20:00,97.38,97.45,97.33,97.39,10700.0,97.38,97.45,97.33,97.39,10700.0
2006-03-22 15:30:00,97.39,97.5,97.36,97.47,12900.0,97.39,97.5,97.36,97.47,12900.0
2006-03-22 15:40:00,97.48,97.48,97.39,97.4,18000.0,97.48,97.48,97.39,97.4,18000.0
2006-03-22 15:50:00,97.4,97.42,97.25,97.25,51300.0,97.4,97.42,97.25,97.25,51300.0
2006-03-23 09:30:00,97.8,98.0,97.75,97.89,19600.0,97.8,98.0,97.75,97.89,19600.0
2006-03-23 09:40:00,97.89,98.29,97.83,98.29,18900.0,97.89,98.29,97.83,98.29,18900.0
2006-03-23 09:50:00,98.3,98.43,98.25,98.35,104300.0,98.3,98.43,98.25,98.35,104300.0
2006-03-23 10:00:00,98.36,98.5,98.34,98.5,65500.0,98.36,98.5,98.34,98.5,65500.0
2006-03-23 10:10:00,98.5,98.65,98.12,98.38,48600.0,98.5,98.65,98.12,98.38,48600.0
2006-03-23 10:20:00,98.5,98.52,98.36,98.45,15300.0,98.5,98.52,98.36,98.45,15300.0
2006-03-23 10:30:00,98.46,98.51,97.99,98.0,41700.0,98.46,98.51,97.99,98.0,41700.0
2006-03-23 10:40:00,98.01,98.06,98.0,98.04,14100.0,98.01,98.06,98.0,98.04,14100.0
2006-03-23 10:50:00,98.04,98.19,98.02,98.19,36100.0,98.04,98.19,98.02,98.19,36100.0
2006-03-23 11:00:00,98.2,98.21,98.08,98.12,39500.0,98.2,98.21,98.08,98.12,39500.0
2006-03-23 11:10:00,98.14,98.21,98.08,98.19,32000.0,98.14,98.21,98.08,98.19,32000.0
2006-03-23 11:20:00,98.2,98.3,98.19,98.25,10600.0,98.2,98.3,98.19,98.25,10600.0
2006-03-23 11:30:00,98.25,98.3,98.24,98.3,9200.0,98.25,98.3,98.24,98.3,9200.0
2006-03-23 11:40:00,98.3,98.39,98.28,98.28,25000.0,98.3,98.39,98.28,98.28,25000.0
2006-03-23 11:50:00,98.28,98.34,98.25,98.32,9000.0,98.28,98.34,98.25,98.32,9000.0
2006-03-23 12:00:00,98.33,98.34,98.28,98.31,8700.0,98.33,98.34,98.28,98.31,8700.0
2006-03-23 12:10:00,98.3,98.31,98.25,98.3,7500.0,98.3,98.31,98.25,98.3,7500.0
2006-03-23 12:20:00,98.3,98.35,98.26,98.28,7600.0,98.3,98.35,98.26,98.28,7600.0
2006-03-23 12:30:00,98.29,98.3,98.26,98.27,11000.0,98.29,98.3,98.26,98.27,11000.0
2006-03-23 12:40:00,98.27,98.35,98.17,98.27,12200.0,98.27,98.35,98.17,98.27,12200.0
2006-03-23 12:50:00,98.26,98.27,98.18,98.18,13700.0,98.26,98.27,98.18,98.18,13700.0
2006-03-23 13:00:00,98.18,98.22,98.01,98.02,36500.0,98.18,98.22,98.01,98.02,36500.0
2006-03-23 13:10:00,98.01,98.01,97.77,97.91,23200.0,98.01,98.01,97.77,97.91,23200.0
2006-03-23 13:20:00,97.91,98.18,97.9,98.11,23000.0,97.91,98.18,97.9,98.11,23000.0
2006-03-23 13:30:00,98.12,98.14,98.09,98.1,20600.0,98.12,98.14,98.09,98.1,20600.0
2006-03-23 13:40:00,98.1,98.11,98.02,98.05,19400.0,98.1,98.11,98.02,98.05,19400.0
2006-03-23 13:50:00,98.05,98.17,98.01,98.16,14500.0,98.05,98.17,98.01,98.16,14500.0
2006-03-23 14:00:00,98.15,98.19,98.11,98.15,24000.0,98.15,98.19,98.11,98.15,24000.0
2006-03-23 14:10:00,98.14,98.2,98.08,98.13,32800.0,98.14,98.2,98.08,98.13,32800.0
2006-03-23 14:20:00,98.12,98.25,98.12,98.22,21100.0,98.12,98.25,98.12,98.22,21100.0
2006-03-23 14:30:00,98.22,98.25,98.19,98.24,18500.0,98.22,98.25,98.19,98.24,18500.0
2006-03-23 14:40:00,98.24,98.28,98.19,98.25,29200.0,98.24,98.28,98.19,98.25,29200.0
2006-03-23 14:50:00,98.25,98.3,98.2,98.3,28900.0,98.25,98.3,98.2,98.3,28900.0
2006-03-23 15:00:00,98.26,98.26,98.18,98.24,26000.0,98.26,98.26,98.18,98.24,26000.0
2006-03-23 15:10:00,98.24,98.29,98.21,98.24,18100.0,98.24,98.29,98.21,98.24,18100.0
2006-03-23 15:20:00,98.24,98.3,98.21,98.25,20700.0,98.24,98.3,98.21,98.25,20700.0
2006-03-23 15:30:00,98.25,98.27,98.21,98.24,31600.0,98.25,98.27,98.21,98.24,31600.0
2006-03-23 15:40:00,98.23,98.35,98.22,98.27,55400.0,98.23,98.35,98.22,98.27,55400.0
2006-03-23 15:50:00,98.27,98.36,98.27,98.28,23300.0,98.27,98.36,98.27,98.28,23300.0
2006-03-24 09:30:00,97.97,98.16,97.22,97.9,11100.0,97.97,98.16,97.22,97.9,11100.0
2006-03-24 09:40:00,97.9,98.15,97.9,97.98,37800.0,97.9,98.15,97.9,97.98,37800.0
2006-03-24 09:50:00,97.98,98.18,97.98,98.12,28800.0,97.98,98.18,97.98,98.12,28800.0
2006-03-24 10:00:00,98.13,98.19,98.03,98.04,26300.0,98.13,98.19,98.03,98.04,26300.0
2006-03-24 10:10:00,98.05,98.23,98.05,98.06,7800.0,98.05,98.23,98.05,98.06,7800.0
2006-03-24 10:20:00,98.06,98.19,98.0,98.11,11100.0,98.06,98.19,98.0,98.11,11100.0
2006-03-24 10:30:00,98.11,98.3,98.11,98.23,6900.0,98.11,98.3,98.11,98.23,6900.0
2006-03-24 10:40:00,98.23,98.25,98.19,98.2,4800.0,98.23,98.25,98.19,98.2,4800.0
2006-03-24 10:50:00,98.15,98.15,98.03,98.1,8300.0,98.15,98.15,98.03,98.1,8300.0
2006-03-24 11:00:00,98.09,98.09,98.0,98.07,10900.0,98.09,98.09,98.0,98.07,10900.0
2006-03-24 11:10:00,98.08,98.08,97.99,98.0,17800.0,98.08,98.08,97.99,98.0,17800.0
2006-03-24 11:20:00,98.0,98.06,98.0,98.01,14500.0,98.0,98.06,98.0,98.01,14500.0
2006-03-24 11:30:00,98.01,98.06,97.99,98.0,18000.0,98.01,98.06,97.99,98.0,18000.0
2006-03-24 11:40:00,98.0,98.04,98.0,98.04,6700.0,98.0,98.04,98.0,98.04,6700.0
2006-03-24 11:50:00,98.03,98.16,98.03,98.09,2000.0,98.03,98.16,98.03,98.09,2000.0
2006-03-24 12:00:00,98.1,98.25,98.1,98.2,3800.0,98.1,98.25,98.1,98.2,3800.0
2006-03-24 12:10:00,98.2,98.2,98.15,98.19,3400.0,98.2,98.2,98.15,98.19,3400.0
2006-03-24 12:20:00,98.19,98.26,98.15,98.23,4800.0,98.19,98.26,98.15,98.23,4800.0
2006-03-24 12:30:00,98.23,98.27,98.2,98.22,10700.0,98.23,98.27,98.2,98.22,10700.0
2006-03-24 12:40:00,98.22,98.26,98.15,98.25,6700.0,98.22,98.26,98.15,98.25,6700.0
2006-03-24 12:50:00,98.24,98.27,98.19,98.21,11700.0,98.24,98.27,98.19,98.21,11700.0
2006-03-24 13:00:00,98.2,98.2,98.07,98.09,6000.0,98.2,98.2,98.07,98.09,6000.0
2006-03-24 13:10:00,98.08,98.21,98.04,98.13,17000.0,98.08,98.21,98.04,98.13,17000.0
2006-03-24 13:20:00,98.11,98.23,98.0,98.18,11600.0,98.11,98.23,98.0,98.18,11600.0
2006-03-24 13:30:00,98.18,98.3,98.13,98.22,8800.0,98.18,98.3,98.13,98.22,8800.0
2006-03-24 13:40:00,98.27,98.29,98.23,98.27,2800.0,98.27,98.29,98.23,98.27,2800.0
2006-03-24 13:50:00,98.26,98.4,98.2,98.23,10000.0,98.26,98.4,98.2,98.23,10000.0
2006-03-24 14:00:00,98.17,98.17,97.99,97.99,4400.0,98.17,98.17,97.99,97.99,4400.0
2006-03-24 14:10:00,97.98,98.12,97.97,98.11,3900.0,97.98,98.12,97.97,98.11,3900.0
2006-03-24 14:20:00,98.11,98.11,98.05,98.05,2600.0,98.11,98.11,98.05,98.05,2600.0
2006-03-24 14:30:00,98.05,98.09,98.02,98.08,9100.0,98.05,98.09,98.02,98.08,9100.0
2006-03-24 14:40:00,98.09,98.26,98.09,98.26,9600.0,98.09,98.26,98.09,98.26,9600.0
2006-03-24 14:50:00,98.26,98.29,98.25,98.25,5000.0,98.26,98.29,98.25,98.25,5000.0
2006-03-24 15:00:00,98.26,98.27,98.24,98.26,9800.0,98.26,98.27,98.24,98.26,9800.0
2006-03-24 15:10:00,98.26,98.27,98.21,98.24,9600.0,98.26,98.27,98.21,98.24,9600.0
2006-03-24 15:20:00,98.24,98.28,98.24,98.26,8400.0,98.24,98.28,98.24,98.26,8400.0
2006-03-24 15:30:00,98.25,98.26,98.24,98.26,4500.0,98.25,98.26,98.24,98.26,4500.0
2006-03-24 15:40:00,98.26,98.44,98.26,98.39,9900.0,98.26,98.44,98.26,98.39,9900.0
2006-03-24 15:50:00,98.39,98.43,98.27,98.27,10300.0,98.39,98.43,98.27,98.27,10300.0
2006-03-27 09:30:00,98.01,98.06,97.85,98.0,11300.0,98.01,98.06,97.85,98.0,11300.0
2006-03-27 09:40:00,97.99,98.14,97.98,98.04,15200.0,97.99,98.14,97.98,98.04,15200.0
2006-03-27 09:50:00,98.01,98.1,97.99,98.07,11800.0,98.01,98.1,97.99,98.07,11800.0
2006-03-27 10:00:00,98.1,98.25,98.09,98.09,17200.0,98.1,98.25,98.09,98.09,17200.0
2006-03-27 10:10:00,98.09,98.14,97.98,98.08,10200.0,98.09,98.14,97.98,98.08,10200.0
2006-03-27 10:20:00,98.1,98.18,98.09,98.12,12400.0,98.1,98.18,98.09,98.12,12400.0
2006-03-27 10:30:00,98.08,98.3,98.08,98.3,13100.0,98.08,98.3,98.08,98.3,13100.0
2006-03-27 10:40:00,98.3,98.33,98.24,98.26,12400.0,98.3,98.33,98.24,98.26,12400.0
2006-03-27 10:50:00,98.26,98.26,98.19,98.2,9300.0,98.26,98.26,98.19,98.2,9300.0
2006-03-27 11:00:00,98.2,98.23,97.96,98.17,17200.0,98.2,98.23,97.96,98.17,17200.0
2006-03-27 11:10:00,98.19,98.32,98.19,98.3,8200.0,98.19,98.32,98.19,98.3,8200.0
2006-03-27 11:20:00,98.3,98.45,98.28,98.35,17500.0,98.3,98.45,98.28,98.35,17500.0
2006-03-27 11:30:00,98.33,98.34,98.28,98.33,8400.0,98.33,98.34,98.28,98.33,8400.0
2006-03-27 11:40:00,98.35,98.44,98.34,98.36,10000.0,98.35,98.44,98.34,98.36,10000.0
2006-03-27 11:50:00,98.37,98.39,98.33,98.34,7300.0,98.37,98.39,98.33,98.34,7300.0
2006-03-27 12:00:00,98.33,98.47,98.32,98.46,7200.0,98.33,98.47,98.32,98.46,7200.0
2006-03-27 12:10:00,98.46,98.48,98.4,98.41,10900.0,98.46,98.48,98.4,98.41,10900.0
2006-03-27 12:20:00,98.42,98.5,98.41,98.49,8300.0,98.42,98.5,98.41,98.49,8300.0
2006-03-27 12:30:00,98.5,98.52,98.43,98.52,12300.0,98.5,98.52,98.43,98.52,12300.0
2006-03-27 12:40:00,98.52,98.58,98.5,98.56,25000.0,98.52,98.58,98.5,98.56,25000.0
2006-03-27 12:50:00,98.57,98.6,98.56,98.57,8400.0,98.57,98.6,98.56,98.57,8400.0
2006-03-27 13:00:00,98.58,98.62,98.58,98.62,13000.0,98.58,98.62,98.58,98.62,13000.0
2006-03-27 13:10:00,98.62,98.74,98.6,98.74,16300.0,98.62,98.74,98.6,98.74,16300.0
2006-03-27 13:20:00,98.74,98.78,98.71,98.75,7500.0,98.74,98.78,98.71,98.75,7500.0
2006-03-27 13:30:00,98.78,98.81,98.62,98.63,11900.0,98.78,98.81,98.62,98.63,11900.0
2006-03-27 13:40:00,98.65,98.76,98.64,98.75,3700.0,98.65,98.76,98.64,98.75,3700.0
2006-03-27 13:50:00,98.75,98.84,98.72,98.84,9100.0,98.75,98.84,98.72,98.84,9100.0
2006-03-27 14:00:00,98.84,98.86,98.79,98.79,11000.0,98.84,98.86,98.79,98.79,11000.0
2006-03-27 14:10:00,98.79,98.87,98.67,98.86,15900.0,98.79,98.87,98.67,98.86,15900.0
2006-03-27 14:20:00,98.87,98.93,98.87,98.89,12400.0,98.87,98.93,98.87,98.89,12400.0
2006-03-27 14:30:00,98.89,98.95,98.82,98.82,17500.0,98.89,98.95,98.82,98.82,17500.0
2006-03-27 14:40:00,98.83,98.96,98.81,98.9,12300.0,98.83,98.96,98.81,98.9,12300.0
2006-03-27 14:50:00,98.9,98.94,98.86,98.89,11600.0,98.9,98.94,98.86,98.89,11600.0
2006-03-27 15:00:00,98.9,98.9,98.76,98.83,5600.0,98.9,98.9,98.76,98.83,5600.0
2006-03-27 15:10:00,98.84,98.89,98.78,98.85,6000.0,98.84,98.89,98.78,98.85,6000.0
2006-03-27 15:20:00,98.86,98.96,98.78,98.95,14100.0,98.86,98.96,98.78,98.95,14100.0
2006-03-27 15:30:00,98.95,98.98,98.88,98.95,17400.0,98.95,98.98,98.88,98.95,17400.0
2006-03-27 15:40:00,98.94,98.95,98.85,98.92,10700.0,98.94,98.95,98.85,98.92,10700.0
2006-03-27 15:50:00,98.91,98.91,98.82,98.9,17100.0,98.91,98.91,98.82,98.9,17100.0
2006-03-28 09:30:00,98.75,98.83,98.23,98.32,16600.0,98.75,98.83,98.23,98.32,16600.0
2006-03-28 09:40:00,98.32,98.62,98.32,98.55,6200.0,98.32,98.62,98.32,98.55,6200.0
2006-03-28 09:50:00,98.56,98.65,98.5,98.53,7500.0,98.56,98.65,98.5,98.53,7500.0
2006-03-28 10:00:00,98.42,98.42,98.15,98.4,6200.0,98.42,98.42,98.15,98.4,6200.0
2006-03-28 10:10:00,98.31,98.39,98.29,98.29,4100.0,98.31,98.39,98.29,98.29,4100.0
2006-03-28 10:20:00,98.3,98.44,98.29,98.42,7600.0,98.3,98.44,98.29,98.42,7600.0
2006-03-28 10:30:00,98.41,98.41,98.36,98.39,2100.0,98.41,98.41,98.36,98.39,2100.0
2006-03-28 10:40:00,98.38,98.46,98.34,98.44,2600.0,98.38,98.46,98.34,98.44,2600.0
2006-03-28 10:50:00,98.37,98.46,98.37,98.41,8900.0,98.37,98.46,98.37,98.41,8900.0
2006-03-28 11:00:00,98.41,98.47,98.4,98.47,4400.0,98.41,98.47,98.4,98.47,4400.0
2006-03-28 11:10:00,98.47,98.74,98.47,98.74,18200.0,98.47,98.74,98.47,98.74,18200.0
2006-03-28 11:20:00,98.73,98.88,98.67,98.88,17100.0,98.73,98.88,98.67,98.88,17100.0
2006-03-28 11:30:00,98.9,98.96,98.77,98.87,18700.0,98.9,98.96,98.77,98.87,18700.0
2006-03-28 11:40:00,98.9,99.02,98.9,98.9,16900.0,98.9,99.02,98.9,98.9,16900.0
2006-03-28 11:50:00,98.92,98.94,98.88,98.92,7800.0,98.92,98.94,98.88,98.92,7800.0
2006-03-28 12:00:00,98.89,98.98,98.85,98.85,3700.0,98.89,98.98,98.85,98.85,3700.0
2006-03-28 12:10:00,98.86,99.12,98.86,99.06,8800.0,98.86,99.12,98.86,99.06,8800.0
2006-03-28 12:20:00,99.06,99.19,99.06,99.14,12900.0,99.06,99.19,99.06,99.14,12900.0
2006-03-28 12:30:00,99.14,99.2,99.11,99.11,44700.0,99.14,99.2,99.11,99.11,44700.0
2006-03-28 12:40:00,99.1,99.13,99.06,99.08,12000.0,99.1,99.13,99.06,99.08,12000.0
2006-03-28 12:50:00,99.09,99.15,99.09,99.1,11100.0,99.09,99.15,99.09,99.1,11100.0
2006-03-28 13:00:00,99.09,99.15,99.09,99.15,7800.0,99.09,99.15,99.09,99.15,7800.0
2006-03-28 13:10:00,99.14,99.23,99.13,99.23,8600.0,99.14,99.23,99.13,99.23,8600.0
2006-03-28 13:20:00,99.23,99.23,99.13,99.19,11900.0,99.23,99.23,99.13,99.19,11900.0
2006-03-28 13:30:00,99.16,99.28,99.15,99.28,2600.0,99.16,99.28,99.15,99.28,2600.0
2006-03-28 13:40:00,99.28,99.39,99.25,99.3,13300.0,99.28,99.39,99.25,99.3,13300.0
2006-03-28 13:50:00,99.31,99.39,99.31,99.38,8700.0,99.31,99.39,99.31,99.38,8700.0
2006-03-28 14:00:00,99.42,99.54,99.39,99.5,13600.0,99.42,99.54,99.39,99.5,13600.0
2006-03-28 14:10:00,99.5,99.61,99.25,99.25,22000.0,99.5,99.61,99.25,99.25,22000.0
2006-03-28 14:20:00,99.28,99.3,98.51,98.52,21900.0,99.28,99.3,98.51,98.52,21900.0
2006-03-28 14:30:00,98.85,98.85,98.62,98.77,11700.0,98.85,98.85,98.62,98.77,11700.0
2006-03-28 14:40:00,98.82,98.96,98.76,98.96,16300.0,98.82,98.96,98.76,98.96,16300.0
2006-03-28 14:50:00,98.96,99.03,98.91,99.03,12300.0,98.96,99.03,98.91,99.03,12300.0
2006-03-28 15:00:00,99.01,99.01,98.8,98.85,11800.0,99.01,99.01,98.8,98.85,11800.0
2006-03-28 15:10:00,98.87,98.9,98.65,98.69,12300.0,98.87,98.9,98.65,98.69,12300.0
2006-03-28 15:20:00,98.69,98.84,98.69,98.84,8800.0,98.69,98.84,98.69,98.84,8800.0
2006-03-28 15:30:00,98.85,98.91,98.76,98.8,19200.0,98.85,98.91,98.76,98.8,19200.0
2006-03-28 15:40:00,98.8,98.83,98.7,98.76,23300.0,98.8,98.83,98.7,98.76,23300.0
2006-03-28 15:50:00,98.78,98.82,98.69,98.75,14600.0,98.78,98.82,98.69,98.75,14600.0
2006-03-29 09:30:00,98.85,98.85,98.59,98.6,5100.0,98.85,98.85,98.59,98.6,5100.0
2006-03-29 09:40:00,98.61,98.78,98.4,98.52,4000.0,98.61,98.78,98.4,98.52,4000.0
2006-03-29 09:50:00,98.41,98.7,98.25,98.63,9600.0,98.41,98.7,98.25,98.63,9600.0
2006-03-29 10:00:00,98.61,98.65,98.43,98.6,7900.0,98.61,98.65,98.43,98.6,7900.0
2006-03-29 10:10:00,98.56,98.57,98.39,98.56,5500.0,98.56,98.57,98.39,98.56,5500.0
2006-03-29 10:20:00,98.57,98.63,98.55,98.57,4800.0,98.57,98.63,98.55,98.57,4800.0
2006-03-29 10:30:00,98.55,98.61,98.34,98.34,15100.0,98.55,98.61,98.34,98.34,15100.0
2006-03-29 10:40:00,98.35,98.46,98.35,98.4,13900.0,98.35,98.46,98.35,98.4,13900.0
2006-03-29 10:50:00,98.37,98.41,98.34,98.39,12800.0,98.37,98.41,98.34,98.39,12800.0
2006-03-29 11:00:00,98.38,98.52,98.27,98.49,16100.0,98.38,98.52,98.27,98.49,16100.0
2006-03-29 11:10:00,98.52,98.75,98.52,98.74,16600.0,98.52,98.75,98.52,98.74,16600.0
2006-03-29 11:20:00,98.74,98.89,98.66,98.89,11700.0,98.74,98.89,98.66,98.89,11700.0
2006-03-29 11:30:00,98.89,99.09,98.63,98.82,22000.0,98.89,99.09,98.63,98.82,22000.0
2006-03-29 11:40:00,98.82,98.84,98.77,98.77,10500.0,98.82,98.84,98.77,98.77,10500.0
2006-03-29 11:50:00,98.78,98.86,98.78,98.82,10400.0,98.78,98.86,98.78,98.82,10400.0
2006-03-29 12:00:00,98.81,98.87,98.81,98.81,8000.0,98.81,98.87,98.81,98.81,8000.0
2006-03-29 12:10:00,98.82,98.84,98.79,98.79,16800.0,98.82,98.84,98.79,98.79,16800.0
2006-03-29 12:20:00,98.79,98.79,98.68,98.68,15100.0,98.79,98.79,98.68,98.68,15100.0
2006-03-29 12:30:00,98.67,98.67,98.47,98.47,12000.0,98.67,98.67,98.47,98.47,12000.0
2006-03-29 12:40:00,98.46,98.47,98.33,98.33,20200.0,98.46,98.47,98.33,98.33,20200.0
2006-03-29 12:50:00,98.33,98.33,98.28,98.3,9500.0,98.33,98.33,98.28,98.3,9500.0
2006-03-29 13:00:00,98.3,98.37,98.3,98.34,17900.0,98.3,98.37,98.3,98.34,17900.0
2006-03-29 13:10:00,98.34,98.54,98.33,98.54,15600.0,98.34,98.54,98.33,98.54,15600.0
2006-03-29 13:20:00,98.6,98.65,98.54,98.54,26900.0,98.6,98.65,98.54,98.54,26900.0
2006-03-29 13:30:00,98.59,98.65,98.44,98.47,46300.0,98.59,98.65,98.44,98.47,46300.0
2006-03-29 13:40:00,98.47,98.51,98.43,98.51,11600.0,98.47,98.51,98.43,98.51,11600.0
2006-03-29 13:50:00,98.52,98.69,98.52,98.56,21300.0,98.52,98.69,98.52,98.56,21300.0
2006-03-29 14:00:00,98.56,98.7,98.54,98.61,18400.0,98.56,98.7,98.54,98.61,18400.0
2006-03-29 14:10:00,98.61,98.93,98.61,98.85,20600.0,98.61,98.93,98.61,98.85,20600.0
2006-03-29 14:20:00,98.85,98.85,98.7,98.72,14000.0,98.85,98.85,98.7,98.72,14000.0
2006-03-29 14:30:00,98.72,98.77,98.66,98.67,9600.0,98.72,98.77,98.66,98.67,9600.0
2006-03-29 14:40:00,98.68,98.75,98.67,98.73,7800.0,98.68,98.75,98.67,98.73,7800.0
2006-03-29 14:50:00,98.73,98.75,98.68,98.69,17400.0,98.73,98.75,98.68,98.69,17400.0
2006-03-29 15:00:00,98.71,98.82,98.71,98.81,37800.0,98.71,98.82,98.71,98.81,37800.0
2006-03-29 15:10:00,98.83,99.12,98.83,99.06,17800.0,98.83,99.12,98.83,99.06,17800.0
2006-03-29 15:20:00,99.07,99.38,99.07,99.34,17700.0,99.07,99.38,99.07,99.34,17700.0
2006-03-29 15:30:00,99.35,99.35,98.92,98.93,11400.0,99.35,99.35,98.92,98.93,11400.0
2006-03-29 15:40:00,98.94,99.01,98.86,99.01,18700.0,98.94,99.01,98.86,99.01,18700.0
2006-03-29 15:50:00,98.97,99.04,98.89,98.92,23900.0,98.97,99.04,98.89,98.92,23900.0
2006-03-30 09:30:00,98.93,99.15,98.82,99.12,6400.0,98.93,99.15,98.82,99.12,6400.0
2006-03-30 09:40:00,99.13,99.17,99.01,99.15,14600.0,99.13,99.17,99.01,99.15,14600.0
2006-03-30 09:50:00,99.15,99.37,99.02,99.36,13100.0,99.15,99.37,99.02,99.36,13100.0
2006-03-30 10:00:00,99.4,99.6,99.34,99.6,25000.0,99.4,99.6,99.34,99.6,25000.0
2006-03-30 10:10:00,99.6,99.7,99.43,99.44,17300.0,99.6,99.7,99.43,99.44,17300.0
2006-03-30 10:20:00,99.38,99.66,99.35,99.63,21900.0,99.38,99.66,99.35,99.63,21900.0
2006-03-30 10:30:00,99.66,99.66,99.28,99.35,45400.0,99.66,99.66,99.28,99.35,45400.0
2006-03-30 10:40:00,99.31,99.31,99.15,99.28,17300.0,99.31,99.31,99.15,99.28,17300.0
2006-03-30 10:50:00,99.29,99.33,99.21,99.3,9700.0,99.29,99.33,99.21,99.3,9700.0
2006-03-30 11:00:00,99.34,99.36,99.05,99.09,14400.0,99.34,99.36,99.05,99.09,14400.0
2006-03-30 11:10:00,99.08,99.1,98.88,99.09,30300.0,99.08,99.1,98.88,99.09,30300.0
2006-03-30 11:20:00,99.1,99.2,98.94,98.97,13600.0,99.1,99.2,98.94,98.97,13600.0
2006-03-30 11:30:00,99.0,99.08,98.96,99.04,12600.0,99.0,99.08,98.96,99.04,12600.0
2006-03-30 11:40:00,99.04,99.48,99.04,99.43,13500.0,99.04,99.48,99.04,99.43,13500.0
2006-03-30 11:50:00,99.47,99.65,99.47,99.59,10400.0,99.47,99.65,99.47,99.59,10400.0
2006-03-30 12:00:00,99.55,99.74,99.55,99.66,20300.0,99.55,99.74,99.55,99.66,20300.0
2006-03-30 12:10:00,99.6,99.6,99.34,99.34,7800.0,99.6,99.6,99.34,99.34,7800.0
2006-03-30 12:20:00,99.35,99.51,99.35,99.51,8100.0,99.35,99.51,99.35,99.51,8100.0
2006-03-30 12:30:00,99.49,99.55,99.4,99.42,10700.0,99.49,99.55,99.4,99.42,10700.0
2006-03-30 12:40:00,99.37,99.37,99.26,99.27,8700.0,99.37,99.37,99.26,99.27,8700.0
2006-03-30 12:50:00,99.2,99.44,99.13,99.44,6700.0,99.2,99.44,99.13,99.44,6700.0
2006-03-30 13:00:00,99.44,99.48,99.29,99.42,9900.0,99.44,99.48,99.29,99.42,9900.0
2006-03-30 13:10:00,99.42,99.42,99.24,99.25,12300.0,99.42,99.42,99.24,99.25,12300.0
2006-03-30 13:20:00,99.26,99.5,99.26,99.45,10200.0,99.26,99.5,99.26,99.45,10200.0
2006-03-30 13:30:00,99.44,99.44,99.11,99.29,14100.0,99.44,99.44,99.11,99.29,14100.0
2006-03-30 13:40:00,99.32,99.37,99.28,99.29,10500.0,99.32,99.37,99.28,99.29,10500.0
2006-03-30 13:50:00,99.28,99.38,99.16,99.16,11500.0,99.28,99.38,99.16,99.16,11500.0
2006-03-30 14:00:00,99.18,99.4,99.18,99.32,9200.0,99.18,99.4,99.18,99.32,9200.0
2006-03-30 14:10:00,99.29,99.41,99.28,99.34,15000.0,99.29,99.41,99.28,99.34,15000.0
2006-03-30 14:20:00,99.33,99.42,99.29,99.4,16000.0,99.33,99.42,99.29,99.4,16000.0
2006-03-30 14:30:00,99.4,99.5,99.32,99.5,12300.0,99.4,99.5,99.32,99.5,12300.0
2006-03-30 14:40:00,99.5,99.6,99.48,99.56,16700.0,99.5,99.6,99.48,99.56,16700.0
2006-03-30 14:50:00,99.56,99.63,99.51,99.63,17200.0,99.56,99.63,99.51,99.63,17200.0
2006-03-30 15:00:00,99.61,99.64,99.51,99.6,18100.0,99.61,99.64,99.51,99.6,18100.0
2006-03-30 15:10:00,99.6,99.73,99.55,99.73,18500.0,99.6,99.73,99.55,99.73,18500.0
2006-03-30 15:20:00,99.73,99.89,99.7,99.84,25800.0,99.73,99.89,99.7,99.84,25800.0
2006-03-30 15:30:00,99.84,99.84,99.68,99.74,12200.0,99.84,99.84,99.68,99.74,12200.0
2006-03-30 15:40:00,99.74,99.74,99.51,99.51,16200.0,99.74,99.74,99.51,99.51,16200.0
2006-03-30 15:50:00,99.5,99.56,99.46,99.5,44100.0,99.5,99.56,99.46,99.5,44100.0
2006-03-31 09:30:00,99.62,99.88,99.62,99.7,6900.0,99.62,99.88,99.62,99.7,6900.0
2006-03-31 09:40:00,99.7,99.98,99.68,99.9,10800.0,99.7,99.98,99.68,99.9,10800.0
2006-03-31 09:50:00,99.91,100.13,99.86,100.13,27900.0,99.91,100.13,99.86,100.13,27900.0
2006-03-31 10:00:00,100.07,100.07,99.95,99.99,49200.0,100.07,100.07,99.95,99.99,49200.0
2006-03-31 10:10:00,99.99,100.07,99.93,100.0,29200.0,99.99,100.07,99.93,100.0,29200.0
2006-03-31 10:20:00,100.0,100.03,99.9,99.96,20600.0,100.0,100.03,99.9,99.96,20600.0
2006-03-31 10:30:00,99.94,99.96,99.83,99.9,16100.0,99.94,99.96,99.83,99.9,16100.0
2006-03-31 10:40:00,99.91,100.0,99.91,100.0,19100.0,99.91,100.0,99.91,100.0,19100.0
2006-03-31 10:50:00,99.99,100.0,99.88,99.97,15100.0,99.99,100.0,99.88,99.97,15100.0
2006-03-31 11:00:00,99.97,100.01,99.89,100.01,16900.0,99.97,100.01,99.89,100.01,16900.0
2006-03-31 11:10:00,100.0,100.28,100.0,100.27,14900.0,100.0,100.28,100.0,100.27,14900.0
2006-03-31 11:20:00,100.29,100.36,99.91,99.99,18500.0,100.29,100.36,99.91,99.99,18500.0
2006-03-31 11:30:00,99.98,100.01,99.92,100.0,24400.0,99.98,100.01,99.92,100.0,24400.0
2006-03-31 11:40:00,100.0,100.12,99.92,100.11,16800.0,100.0,100.12,99.92,100.11,16800.0
2006-03-31 11:50:00,100.11,100.11,99.93,100.06,14900.0,100.11,100.11,99.93,100.06,14900.0
2006-03-31 12:00:00,100.06,100.06,99.95,99.96,17600.0,100.06,100.06,99.95,99.96,17600.0
2006-03-31 12:10:00,99.98,100.0,99.95,99.95,12300.0,99.98,100.0,99.95,99.95,12300.0
2006-03-31 12:20:00,99.96,100.08,99.96,100.01,8300.0,99.96,100.08,99.96,100.01,8300.0
2006-03-31 12:30:00,100.05,100.09,100.02,100.03,10500.0,100.05,100.09,100.02,100.03,10500.0
2006-03-31 12:40:00,100.03,100.03,99.85,99.93,33300.0,100.03,100.03,99.85,99.93,33300.0
2006-03-31 12:50:00,99.85,99.97,99.84,99.9,12900.0,99.85,99.97,99.84,99.9,12900.0
2006-03-31 13:00:00,99.91,100.0,99.9,99.95,18600.0,99.91,100.0,99.9,99.95,18600.0
2006-03-31 13:10:00,99.96,100.0,99.95,99.97,11200.0,99.96,100.0,99.95,99.97,11200.0
2006-03-31 13:20:00,99.97,99.98,99.84,99.89,6800.0,99.97,99.98,99.84,99.89,6800.0
2006-03-31 13:30:00,99.85,99.93,99.81,99.84,9900.0,99.85,99.93,99.81,99.84,9900.0
2006-03-31 13:40:00,99.88,99.96,99.87,99.95,16900.0,99.88,99.96,99.87,99.95,16900.0
2006-03-31 13:50:00,99.94,100.0,99.94,99.97,19300.0,99.94,100.0,99.94,99.97,19300.0
2006-03-31 14:00:00,99.97,100.0,99.88,99.98,8900.0,99.97,100.0,99.88,99.98,8900.0
2006-03-31 14:10:00,99.97,99.99,99.97,99.97,9300.0,99.97,99.99,99.97,99.97,9300.0
2006-03-31 14:20:00,99.97,100.0,99.96,99.96,16800.0,99.97,100.0,99.96,99.96,16800.0
2006-03-31 14:30:00,99.99,100.0,99.86,99.86,15200.0,99.99,100.0,99.86,99.86,15200.0
2006-03-31 14:40:00,99.86,99.99,99.82,99.9,20000.0,99.86,99.99,99.82,99.9,20000.0
2006-03-31 14:50:00,99.97,100.1,99.92,99.92,34200.0,99.97,100.1,99.92,99.92,34200.0
2006-03-31 15:00:00,99.87,99.99,99.75,99.99,25100.0,99.87,99.99,99.75,99.99,25100.0
2006-03-31 15:10:00,99.96,100.0,99.96,99.98,27800.0,99.96,100.0,99.96,99.98,27800.0
2006-03-31 15:20:00,99.99,100.0,99.91,99.98,15400.0,99.99,100.0,99.91,99.98,15400.0
2006-03-31 15:30:00,99.97,99.99,99.82,99.95,14800.0,99.97,99.99,99.82,99.95,14800.0
2006-03-31 15:40:00,99.91,99.96,99.84,99.88,15200.0,99.91,99.96,99.84,99.88,15200.0
2006-03-31 15:50:00,99.85,99.91,99.75,99.79,30700.0,99.85,99.91,99.75,99.79,30700.0
2006-04-03 09:30:00,99.74,99.74,99.55,99.55,17200.0,99.74,99.74,99.55,99.55,17200.0
2006-04-03 09:40:00,99.56,99.57,99.0,99.02,14500.0,99.56,99.57,99.0,99.02,14500.0
2006-04-03 09:50:00,99.02,99.16,98.86,99.05,7600.0,99.02,99.16,98.86,99.05,7600.0
2006-04-03 10:00:00,99.05,99.29,98.83,98.86,23300.0,99.05,99.29,98.83,98.86,23300.0
2006-04-03 10:10:00,98.86,98.95,98.75,98.85,9400.0,98.86,98.95,98.75,98.85,9400.0
2006-04-03 10:20:00,98.87,99.14,98.85,99.13,7300.0,98.87,99.14,98.85,99.13,7300.0
2006-04-03 10:30:00,99.05,99.42,99.05,99.33,9800.0,99.05,99.42,99.05,99.33,9800.0
2006-04-03 10:40:00,99.28,99.47,99.28,99.45,4900.0,99.28,99.47,99.28,99.45,4900.0
2006-04-03 10:50:00,99.43,99.43,99.24,99.26,9400.0,99.43,99.43,99.24,99.26,9400.0
2006-04-03 11:00:00,99.27,99.43,99.27,99.43,5200.0,99.27,99.43,99.27,99.43,5200.0
2006-04-03 11:10:00,99.43,99.55,99.41,99.41,11800.0,99.43,99.55,99.41,99.41,11800.0
2006-04-03 11:20:00,99.42,99.66,99.4,99.66,6200.0,99.42,99.66,99.4,99.66,6200.0
2006-04-03 11:30:00,99.63,99.7,99.61,99.7,6300.0,99.63,99.7,99.61,99.7,6300.0
2006-04-03 11:40:00,99.69,99.85,99.68,99.81,7800.0,99.69,99.85,99.68,99.81,7800.0
2006-04-03 11:50:00,99.75,99.81,99.73,99.75,5600.0,99.75,99.81,99.73,99.75,5600.0
2006-04-03 12:00:00,99.74,99.83,99.72,99.72,29100.0,99.74,99.83,99.72,99.72,29100.0
2006-04-03 12:10:00,99.79,99.8,99.62,99.75,28200.0,99.79,99.8,99.62,99.75,28200.0
2006-04-03 12:20:00,99.72,99.72,99.66,99.67,19700.0,99.72,99.72,99.66,99.67,19700.0
2006-04-03 12:30:00,99.67,99.71,99.63,99.65,16100.0,99.67,99.71,99.63,99.65,16100.0
2006-04-03 12:40:00,99.65,99.65,99.51,99.51,6300.0,99.65,99.65,99.51,99.51,6300.0
2006-04-03 12:50:00,99.52,99.7,99.52,99.68,9100.0,99.52,99.7,99.52,99.68,9100.0
2006-04-03 13:00:00,99.69,99.72,99.61,99.61,5900.0,99.69,99.72,99.61,99.61,5900.0
2006-04-03 13:10:00,99.59,99.69,99.59,99.67,3700.0,99.59,99.69,99.59,99.67,3700.0
2006-04-03 13:20:00,99.59,99.72,99.59,99.71,12500.0,99.59,99.72,99.59,99.71,12500.0
2006-04-03 13:30:00,99.69,99.71,99.62,99.65,8100.0,99.69,99.71,99.62,99.65,8100.0
2006-04-03 13:40:00,99.67,99.7,99.64,99.67,4800.0,99.67,99.7,99.64,99.67,4800.0
2006-04-03 13:50:00,99.7,99.78,99.62,99.72,18200.0,99.7,99.78,99.62,99.72,18200.0
2006-04-03 14:00:00,99.67,99.77,99.6,99.77,12600.0,99.67,99.77,99.6,99.77,12600.0
2006-04-03 14:10:00,99.76,99.79,99.6,99.6,20500.0,99.76,99.79,99.6,99.6,20500.0
2006-04-03 14:20:00,99.62,99.63,99.41,99.54,21500.0,99.62,99.63,99.41,99.54,21500.0
2006-04-03 14:30:00,99.49,99.55,99.48,99.48,12600.0,99.49,99.55,99.48,99.48,12600.0
2006-04-03 14:40:00,99.45,99.53,99.43,99.47,12300.0,99.45,99.53,99.43,99.47,12300.0
2006-04-03 14:50:00,99.47,99.51,99.44,99.48,13000.0,99.47,99.51,99.44,99.48,13000.0
2006-04-03 15:00:00,99.49,99.62,99.47,99.62,7200.0,99.49,99.62,99.47,99.62,7200.0
2006-04-03 15:10:00,99.62,99.69,99.61,99.62,9800.0,99.62,99.69,99.61,99.62,9800.0
2006-04-03 15:20:00,99.62,99.62,99.52,99.54,6700.0,99.62,99.62,99.52,99.54,6700.0
2006-04-03 15:30:00,99.54,99.64,99.5,99.54,16500.0,99.54,99.64,99.5,99.54,16500.0
2006-04-03 15:40:00,99.54,99.54,99.34,99.51,24700.0,99.54,99.54,99.34,99.51,24700.0
2006-04-03 15:50:00,99.45,99.52,99.41,99.5,24800.0,99.45,99.52,99.41,99.5,24800.0
2006-04-04 09:30:00,99.5,99.94,99.5,99.65,11000.0,99.5,99.94,99.5,99.65,11000.0
2006-04-04 09:40:00,99.65,99.7,99.58,99.7,13100.0,99.65,99.7,99.58,99.7,13100.0
2006-04-04 09:50:00,99.82,99.88,99.66,99.67,12000.0,99.82,99.88,99.66,99.67,12000.0
2006-04-04 10:00:00,99.68,99.89,99.68,99.72,9400.0,99.68,99.89,99.68,99.72,9400.0
2006-04-04 10:10:00,99.74,99.94,99.73,99.93,6900.0,99.74,99.94,99.73,99.93,6900.0
2006-04-04 10:20:00,99.92,99.92,99.6,99.82,17500.0,99.92,99.92,99.6,99.82,17500.0
2006-04-04 10:30:00,99.82,99.86,99.76,99.76,16400.0,99.82,99.86,99.76,99.76,16400.0
2006-04-04 10:40:00,99.75,99.75,99.46,99.5,38100.0,99.75,99.75,99.46,99.5,38100.0
2006-04-04 10:50:00,99.52,99.62,99.52,99.59,7600.0,99.52,99.62,99.52,99.59,7600.0
2006-04-04 11:00:00,99.54,99.64,99.53,99.53,10500.0,99.54,99.64,99.53,99.53,10500.0
2006-04-04 11:10:00,99.53,99.66,99.5,99.65,12200.0,99.53,99.66,99.5,99.65,12200.0
2006-04-04 11:20:00,99.65,99.8,99.65,99.76,20300.0,99.65,99.8,99.65,99.76,20300.0
2006-04-04 11:30:00,99.75,99.99,99.7,99.99,17900.0,99.75,99.99,99.7,99.99,17900.0
2006-04-04 11:40:00,99.91,100.08,99.91,99.97,27600.0,99.91,100.08,99.91,99.97,27600.0
2006-04-04 11:50:00,99.97,100.05,99.94,100.0,36200.0,99.97,100.05,99.94,100.0,36200.0
2006-04-04 12:00:00,100.0,100.07,99.78,100.05,14000.0,100.0,100.07,99.78,100.05,14000.0
2006-04-04 12:10:00,100.05,100.15,100.05,100.1,11200.0,100.05,100.15,100.05,100.1,11200.0
2006-04-04 12:20:00,100.09,100.21,100.07,100.1,13100.0,100.09,100.21,100.07,100.1,13100.0
2006-04-04 12:30:00,100.08,100.09,100.0,100.02,17000.0,100.08,100.09,100.0,100.02,17000.0
2006-04-04 12:40:00,100.01,100.03,99.93,100.0,5100.0,100.01,100.03,99.93,100.0,5100.0
2006-04-04 12:50:00,100.0,100.19,100.0,100.19,8500.0,100.0,100.19,100.0,100.19,8500.0
2006-04-04 13:00:00,100.19,100.36,100.19,100.36,6300.0,100.19,100.36,100.19,100.36,6300.0
2006-04-04 13:10:00,100.36,100.42,100.2,100.25,35000.0,100.36,100.42,100.2,100.25,35000.0
2006-04-04 13:20:00,100.26,100.31,100.21,100.27,8700.0,100.26,100.31,100.21,100.27,8700.0
2006-04-04 13:30:00,100.27,100.3,100.25,100.26,6700.0,100.27,100.3,100.25,100.26,6700.0
2006-04-04 13:40:00,100.26,100.26,100.16,100.2,6100.0,100.26,100.26,100.16,100.2,6100.0
2006-04-04 13:50:00,100.16,100.4,100.16,100.4,6500.0,100.16,100.4,100.16,100.4,6500.0
2006-04-04 14:00:00,100.4,100.4,100.32,100.4,8300.0,100.4,100.4,100.32,100.4,8300.0
2006-04-04 14:10:00,100.41,100.57,100.41,100.54,13000.0,100.41,100.57,100.41,100.54,13000.0
2006-04-04 14:20:00,100.57,100.67,100.57,100.66,11600.0,100.57,100.67,100.57,100.66,11600.0
2006-04-04 14:30:00,100.66,100.66,100.42,100.48,10300.0,100.66,100.66,100.42,100.48,10300.0
2006-04-04 14:40:00,100.49,100.6,100.49,100.54,12300.0,100.49,100.6,100.49,100.54,12300.0
2006-04-04 14:50:00,100.54,100.63,100.5,100.51,13700.0,100.54,100.63,100.5,100.51,13700.0
2006-04-04 15:00:00,100.51,100.51,100.38,100.4,19500.0,100.51,100.51,100.38,100.4,19500.0
2006-04-04 15:10:00,100.38,100.43,100.29,100.43,12500.0,100.38,100.43,100.29,100.43,12500.0
2006-04-04 15:20:00,100.42,100.44,100.21,100.22,24600.0,100.42,100.44,100.21,100.22,24600.0
2006-04-04 15:30:00,100.22,100.24,99.88,99.89,75300.0,100.22,100.24,99.88,99.89,75300.0
2006-04-04 15:40:00,99.87,99.88,99.59,99.64,70100.0,99.87,99.88,99.59,99.64,70100.0
2006-04-04 15:50:00,99.64,99.88,99.64,99.84,35100.0,99.64,99.88,99.64,99.84,35100.0
2006-04-05 09:30:00,99.88,100.15,99.88,100.02,4400.0,99.88,100.15,99.88,100.02,4400.0
2006-04-05 09:40:00,100.02,100.08,99.91,100.08,3100.0,100.02,100.08,99.91,100.08,3100.0
2006-04-05 09:50:00,100.15,100.23,100.08,100.23,5100.0,100.15,100.23,100.08,100.23,5100.0
2006-04-05 10:00:00,100.22,100.5,100.22,100.38,6400.0,100.22,100.5,100.22,100.38,6400.0
2006-04-05 10:10:00,100.3,100.37,100.26,100.27,4600.0,100.3,100.37,100.26,100.27,4600.0
2006-04-05 10:20:00,100.28,100.37,100.25,100.34,12200.0,100.28,100.37,100.25,100.34,12200.0
2006-04-05 10:30:00,100.33,100.4,100.18,100.4,13800.0,100.33,100.4,100.18,100.4,13800.0
2006-04-05 10:40:00,100.39,100.46,100.35,100.36,8500.0,100.39,100.46,100.35,100.36,8500.0
2006-04-05 10:50:00,100.41,100.41,100.05,100.26,13100.0,100.41,100.41,100.05,100.26,13100.0
2006-04-05 11:00:00,100.26,100.44,100.22,100.34,9500.0,100.26,100.44,100.22,100.34,9500.0
2006-04-05 11:10:00,100.34,100.52,100.27,100.52,8100.0,100.34,100.52,100.27,100.52,8100.0
2006-04-05 11:20:00,100.56,100.6,100.53,100.54,3800.0,100.56,100.6,100.53,100.54,3800.0
2006-04-05 11:30:00,100.53,100.55,100.42,100.49,15600.0,100.53,100.55,100.42,100.49,15600.0
2006-04-05 11:40:00,100.5,100.53,100.39,100.53,6100.0,100.5,100.53,100.39,100.53,6100.0
2006-04-05 11:50:00,100.51,100.58,100.51,100.55,3400.0,100.51,100.58,100.51,100.55,3400.0
2006-04-05 12:00:00,100.55,100.59,100.52,100.55,6300.0,100.55,100.59,100.52,100.55,6300.0
2006-04-05 12:10:00,100.56,100.64,100.49,100.62,9700.0,100.56,100.64,100.49,100.62,9700.0
2006-04-05 12:20:00,100.62,100.68,100.6,100.62,5100.0,100.62,100.68,100.6,100.62,5100.0
2006-04-05 12:30:00,100.63,100.67,100.62,100.67,8100.0,100.63,100.67,100.62,100.67,8100.0
2006-04-05 12:40:00,100.67,100.79,100.65,100.77,11000.0,100.67,100.79,100.65,100.77,11000.0
2006-04-05 12:50:00,100.75,100.89,100.7,100.86,24400.0,100.75,100.89,100.7,100.86,24400.0
2006-04-05 13:00:00,100.86,101.1,100.83,100.85,23200.0,100.86,101.1,100.83,100.85,23200.0
2006-04-05 13:10:00,100.84,100.96,100.84,100.9,11500.0,100.84,100.96,100.84,100.9,11500.0
2006-04-05 13:20:00,100.9,100.99,100.86,100.9,8400.0,100.9,100.99,100.86,100.9,8400.0
2006-04-05 13:30:00,100.86,100.86,100.72,100.77,13500.0,100.86,100.86,100.72,100.77,13500.0
2006-04-05 13:40:00,100.77,100.78,100.69,100.78,17500.0,100.77,100.78,100.69,100.78,17500.0
2006-04-05 13:50:00,100.77,100.93,100.76,100.88,8700.0,100.77,100.93,100.76,100.88,8700.0
2006-04-05 14:00:00,100.89,101.07,100.88,101.07,15700.0,100.89,101.07,100.88,101.07,15700.0
2006-04-05 14:10:00,101.06,101.06,100.83,100.99,13100.0,101.06,101.06,100.83,100.99,13100.0
2006-04-05 14:20:00,101.02,101.02,100.94,100.99,8800.0,101.02,101.02,100.94,100.99,8800.0
2006-04-05 14:30:00,101.0,101.02,100.92,100.92,13400.0,101.0,101.02,100.92,100.92,13400.0
2006-04-05 14:40:00,100.91,101.06,100.9,101.06,10100.0,100.91,101.06,100.9,101.06,10100.0
2006-04-05 14:50:00,101.05,101.08,100.93,101.05,13000.0,101.05,101.08,100.93,101.05,13000.0
2006-04-05 15:00:00,101.05,101.12,101.03,101.09,47500.0,101.05,101.12,101.03,101.09,47500.0
2006-04-05 15:10:00,101.08,101.2,100.98,101.17,35600.0,101.08,101.2,100.98,101.17,35600.0
2006-04-05 15:20:00,101.16,101.19,101.02,101.02,17600.0,101.16,101.19,101.02,101.02,17600.0
2006-04-05 15:30:00,101.04,101.21,101.04,101.16,21000.0,101.04,101.21,101.04,101.16,21000.0
2006-04-05 15:40:00,101.17,101.17,101.07,101.09,24400.0,101.17,101.17,101.07,101.09,24400.0
2006-04-05 15:50:00,101.09,101.12,101.01,101.07,26000.0,101.09,101.12,101.01,101.07,26000.0
2006-04-06 09:30:00,100.81,100.81,100.1,100.3,20100.0,100.81,100.81,100.1,100.3,20100.0
2006-04-06 09:40:00,100.3,100.45,100.2,100.3,26400.0,100.3,100.45,100.2,100.3,26400.0
2006-04-06 09:50:00,100.32,100.44,100.19,100.21,38500.0,100.32,100.44,100.19,100.21,38500.0
2006-04-06 10:00:00,100.19,100.21,99.65,99.73,25100.0,100.19,100.21,99.65,99.73,25100.0
2006-04-06 10:10:00,99.76,100.16,99.76,100.07,26100.0,99.76,100.16,99.76,100.07,26100.0
2006-04-06 10:20:00,100.11,100.11,99.92,100.05,22300.0,100.11,100.11,99.92,100.05,22300.0
2006-04-06 10:30:00,100.03,100.28,100.0,100.28,39200.0,100.03,100.28,100.0,100.28,39200.0
2006-04-06 10:40:00,100.27,100.4,100.19,100.28,35800.0,100.27,100.4,100.19,100.28,35800.0
2006-04-06 10:50:00,100.28,100.35,100.23,100.35,10400.0,100.28,100.35,100.23,100.35,10400.0
2006-04-06 11:00:00,100.35,100.4,100.25,100.4,12000.0,100.35,100.4,100.25,100.4,12000.0
2006-04-06 11:10:00,100.4,100.66,100.4,100.51,16000.0,100.4,100.66,100.4,100.51,16000.0
2006-04-06 11:20:00,100.54,100.54,100.3,100.33,14400.0,100.54,100.54,100.3,100.33,14400.0
2006-04-06 11:30:00,100.34,100.43,100.28,100.43,8600.0,100.34,100.43,100.28,100.43,8600.0
2006-04-06 11:40:00,100.47,100.67,100.47,100.65,11600.0,100.47,100.67,100.47,100.65,11600.0
2006-04-06 11:50:00,100.61,100.61,100.45,100.45,15400.0,100.61,100.61,100.45,100.45,15400.0
2006-04-06 12:00:00,100.46,100.49,100.34,100.38,18900.0,100.46,100.49,100.34,100.38,18900.0
2006-04-06 12:10:00,100.4,100.62,100.4,100.55,11400.0,100.4,100.62,100.4,100.55,11400.0
2006-04-06 12:20:00,100.53,100.61,100.53,100.57,12400.0,100.53,100.61,100.53,100.57,12400.0
2006-04-06 12:30:00,100.54,100.69,100.54,100.61,8700.0,100.54,100.69,100.54,100.61,8700.0
2006-04-06 12:40:00,100.61,100.61,100.5,100.59,7400.0,100.61,100.61,100.5,100.59,7400.0
2006-04-06 12:50:00,100.59,100.64,100.59,100.59,7500.0,100.59,100.64,100.59,100.59,7500.0
2006-04-06 13:00:00,100.6,100.75,100.6,100.75,10700.0,100.6,100.75,100.6,100.75,10700.0
2006-04-06 13:10:00,100.75,100.76,100.61,100.71,8600.0,100.75,100.76,100.61,100.71,8600.0
2006-04-06 13:20:00,100.75,100.94,100.75,100.87,11000.0,100.75,100.94,100.75,100.87,11000.0
2006-04-06 13:30:00,100.87,100.88,100.75,100.86,21300.0,100.87,100.88,100.75,100.86,21300.0
2006-04-06 13:40:00,100.86,101.11,100.76,101.11,16900.0,100.86,101.11,100.76,101.11,16900.0
2006-04-06 13:50:00,101.09,101.13,100.99,101.05,15900.0,101.09,101.13,100.99,101.05,15900.0
2006-04-06 14:00:00,101.05,101.17,101.05,101.17,11300.0,101.05,101.17,101.05,101.17,11300.0
2006-04-06 14:10:00,101.17,101.22,101.03,101.18,16800.0,101.17,101.22,101.03,101.18,16800.0
2006-04-06 14:20:00,101.18,101.18,101.06,101.06,8900.0,101.18,101.18,101.06,101.06,8900.0
2006-04-06 14:30:00,101.06,101.06,100.8,100.8,11000.0,101.06,101.06,100.8,100.8,11000.0
2006-04-06 14:40:00,100.8,100.92,100.8,100.85,9900.0,100.8,100.92,100.8,100.85,9900.0
2006-04-06 14:50:00,100.85,100.95,100.85,100.91,9600.0,100.85,100.95,100.85,100.91,9600.0
2006-04-06 15:00:00,100.91,100.92,100.66,100.73,11400.0,100.91,100.92,100.66,100.73,11400.0
2006-04-06 15:10:00,100.72,100.77,100.56,100.61,13300.0,100.72,100.77,100.56,100.61,13300.0
2006-04-06 15:20:00,100.62,100.78,100.55,100.73,11000.0,100.62,100.78,100.55,100.73,11000.0
2006-04-06 15:30:00,100.74,100.92,100.64,100.8,23200.0,100.74,100.92,100.64,100.8,23200.0
2006-04-06 15:40:00,100.8,101.01,100.73,101.01,23400.0,100.8,101.01,100.73,101.01,23400.0
2006-04-06 15:50:00,101.01,101.02,100.85,100.92,28900.0,101.01,101.02,100.85,100.92,28900.0
2006-04-07 09:30:00,100.95,101.26,100.75,101.1,14000.0,100.95,101.26,100.75,101.1,14000.0
2006-04-07 09:40:00,101.1,101.25,100.8,101.12,12300.0,101.1,101.25,100.8,101.12,12300.0
2006-04-07 09:50:00,101.08,101.55,101.08,101.55,16200.0,101.08,101.55,101.08,101.55,16200.0
2006-04-07 10:00:00,101.59,102.0,101.58,101.84,25300.0,101.59,102.0,101.58,101.84,25300.0
2006-04-07 10:10:00,101.82,101.92,101.75,101.75,16500.0,101.82,101.92,101.75,101.75,16500.0
2006-04-07 10:20:00,101.74,101.74,101.3,101.41,11600.0,101.74,101.74,101.3,101.41,11600.0
2006-04-07 10:30:00,101.48,101.52,101.32,101.46,16700.0,101.48,101.52,101.32,101.46,16700.0
2006-04-07 10:40:00,101.44,101.44,101.06,101.24,17200.0,101.44,101.44,101.06,101.24,17200.0
2006-04-07 10:50:00,101.24,101.25,100.97,100.99,11100.0,101.24,101.25,100.97,100.99,11100.0
2006-04-07 11:00:00,101.0,101.31,101.0,101.29,9100.0,101.0,101.31,101.0,101.29,9100.0
2006-04-07 11:10:00,101.31,101.37,101.19,101.31,13700.0,101.31,101.37,101.19,101.31,13700.0
2006-04-07 11:20:00,101.31,101.31,100.86,100.86,12000.0,101.31,101.31,100.86,100.86,12000.0
2006-04-07 11:30:00,100.87,100.94,100.47,100.48,22900.0,100.87,100.94,100.47,100.48,22900.0
2006-04-07 11:40:00,100.52,100.58,100.24,100.24,7400.0,100.52,100.58,100.24,100.24,7400.0
2006-04-07 11:50:00,100.24,100.47,100.24,100.25,13100.0,100.24,100.47,100.24,100.25,13100.0
2006-04-07 12:00:00,100.24,100.29,100.06,100.15,18900.0,100.24,100.29,100.06,100.15,18900.0
2006-04-07 12:10:00,100.1,100.17,99.96,99.96,19700.0,100.1,100.17,99.96,99.96,19700.0
2006-04-07 12:20:00,99.97,100.12,99.97,100.04,13600.0,99.97,100.12,99.97,100.04,13600.0
2006-04-07 12:30:00,100.04,100.05,99.79,99.85,14000.0,100.04,100.05,99.79,99.85,14000.0
2006-04-07 12:40:00,99.8,99.87,99.75,99.82,11600.0,99.8,99.87,99.75,99.82,11600.0
2006-04-07 12:50:00,99.82,99.82,99.66,99.66,8800.0,99.82,99.82,99.66,99.66,8800.0
2006-04-07 13:00:00,99.66,99.98,99.63,99.97,9500.0,99.66,99.98,99.63,99.97,9500.0
2006-04-07 13:10:00,99.96,100.04,99.91,100.02,11800.0,99.96,100.04,99.91,100.02,11800.0
2006-04-07 13:20:00,99.99,99.99,99.7,99.9,7200.0,99.99,99.99,99.7,99.9,7200.0
2006-04-07 13:30:00,99.9,99.95,99.82,99.82,7700.0,99.9,99.95,99.82,99.82,7700.0
2006-04-07 13:40:00,99.75,99.75,99.61,99.72,6300.0,99.75,99.75,99.61,99.72,6300.0
2006-04-07 13:50:00,99.72,99.77,99.65,99.77,16000.0,99.72,99.77,99.65,99.77,16000.0
2006-04-07 14:00:00,99.83,100.0,99.8,100.0,11900.0,99.83,100.0,99.8,100.0,11900.0
2006-04-07 14:10:00,100.0,100.0,99.87,99.89,12400.0,100.0,100.0,99.87,99.89,12400.0
2006-04-07 14:20:00,99.83,99.9,99.76,99.78,7900.0,99.83,99.9,99.76,99.78,7900.0
2006-04-07 14:30:00,99.78,99.86,99.77,99.78,7800.0,99.78,99.86,99.77,99.78,7800.0
2006-04-07 14:40:00,99.78,99.91,99.78,99.91,14100.0,99.78,99.91,99.78,99.91,14100.0
2006-04-07 14:50:00,99.92,99.99,99.86,99.86,5600.0,99.92,99.99,99.86,99.86,5600.0
2006-04-07 15:00:00,99.79,99.79,99.66,99.74,12800.0,99.79,99.79,99.66,99.74,12800.0
2006-04-07 15:10:00,99.74,99.75,99.67,99.68,7100.0,99.74,99.75,99.67,99.68,7100.0
2006-04-07 15:20:00,99.67,99.67,99.47,99.48,9400.0,99.67,99.67,99.47,99.48,9400.0
2006-04-07 15:30:00,99.44,99.44,99.3,99.39,12500.0,99.44,99.44,99.3,99.39,12500.0
2006-04-07 15:40:00,99.37,99.55,99.21,99.55,26900.0,99.37,99.55,99.21,99.55,26900.0
2006-04-07 15:50:00,99.65,99.66,99.55,99.55,20000.0,99.65,99.66,99.55,99.55,20000.0
2006-04-10 09:30:00,99.05,99.5,98.94,99.17,19500.0,99.05,99.5,98.94,99.17,19500.0
2006-04-10 09:40:00,99.18,99.38,99.0,99.02,8900.0,99.18,99.38,99.0,99.02,8900.0
2006-04-10 09:50:00,98.99,99.11,98.84,98.92,12900.0,98.99,99.11,98.84,98.92,12900.0
2006-04-10 10:00:00,98.92,99.19,98.92,99.19,6300.0,98.92,99.19,98.92,99.19,6300.0
2006-04-10 10:10:00,99.2,99.28,99.19,99.19,4000.0,99.2,99.28,99.19,99.19,4000.0
2006-04-10 10:20:00,99.19,99.34,99.11,99.12,8300.0,99.19,99.34,99.11,99.12,8300.0
2006-04-10 10:30:00,99.15,99.19,98.61,98.68,16000.0,99.15,99.19,98.61,98.68,16000.0
2006-04-10 10:40:00,98.68,98.74,98.64,98.72,9900.0,98.68,98.74,98.64,98.72,9900.0
2006-04-10 10:50:00,98.74,98.93,98.72,98.89,9900.0,98.74,98.93,98.72,98.89,9900.0
2006-04-10 11:00:00,98.85,99.1,98.78,99.09,10700.0,98.85,99.1,98.78,99.09,10700.0
2006-04-10 11:10:00,99.1,99.25,99.08,99.24,7000.0,99.1,99.25,99.08,99.24,7000.0
2006-04-10 11:20:00,99.25,99.31,99.16,99.27,5600.0,99.25,99.31,99.16,99.27,5600.0
2006-04-10 11:30:00,99.22,99.32,99.17,99.24,4000.0,99.22,99.32,99.17,99.24,4000.0
2006-04-10 11:40:00,99.25,99.33,99.25,99.3,3700.0,99.25,99.33,99.25,99.3,3700.0
2006-04-10 11:50:00,99.27,99.34,99.27,99.34,4700.0,99.27,99.34,99.27,99.34,4700.0
2006-04-10 12:00:00,99.33,99.54,99.33,99.54,12200.0,99.33,99.54,99.33,99.54,12200.0
2006-04-10 12:10:00,99.53,99.56,99.4,99.41,4500.0,99.53,99.56,99.4,99.41,4500.0
2006-04-10 12:20:00,99.41,99.45,99.37,99.45,4600.0,99.41,99.45,99.37,99.45,4600.0
2006-04-10 12:30:00,99.45,99.6,99.45,99.6,6700.0,99.45,99.6,99.45,99.6,6700.0
2006-04-10 12:40:00,99.58,99.58,99.35,99.4,8000.0,99.58,99.58,99.35,99.4,8000.0
2006-04-10 12:50:00,99.41,99.42,99.37,99.4,5400.0,99.41,99.42,99.37,99.4,5400.0
2006-04-10 13:00:00,99.4,99.42,99.35,99.42,12900.0,99.4,99.42,99.35,99.42,12900.0
2006-04-10 13:10:00,99.41,99.42,99.34,99.42,16200.0,99.41,99.42,99.34,99.42,16200.0
2006-04-10 13:20:00,99.43,99.47,99.4,99.4,2500.0,99.43,99.47,99.4,99.4,2500.0
2006-04-10 13:30:00,99.43,99.43,99.14,99.15,7800.0,99.43,99.43,99.14,99.15,7800.0
2006-04-10 13:40:00,99.15,99.16,98.9,98.9,7200.0,99.15,99.16,98.9,98.9,7200.0
2006-04-10 13:50:00,98.9,98.9,98.81,98.84,9100.0,98.9,98.9,98.81,98.84,9100.0
2006-04-10 14:00:00,98.85,98.93,98.83,98.93,9300.0,98.85,98.93,98.83,98.93,9300.0
2006-04-10 14:10:00,98.93,98.94,98.84,98.84,7400.0,98.93,98.94,98.84,98.84,7400.0
2006-04-10 14:20:00,98.86,99.03,98.84,98.84,10000.0,98.86,99.03,98.84,98.84,10000.0
2006-04-10 14:30:00,98.83,98.83,98.75,98.76,7100.0,98.83,98.83,98.75,98.76,7100.0
2006-04-10 14:40:00,98.76,98.87,98.76,98.83,9200.0,98.76,98.87,98.76,98.83,9200.0
2006-04-10 14:50:00,98.84,98.84,98.75,98.82,5700.0,98.84,98.84,98.75,98.82,5700.0
2006-04-10 15:00:00,98.83,99.02,98.82,98.91,12900.0,98.83,99.02,98.82,98.91,12900.0
2006-04-10 15:10:00,98.92,98.94,98.79,98.93,5600.0,98.92,98.94,98.79,98.93,5600.0
2006-04-10 15:20:00,98.94,99.17,98.94,99.17,16100.0,98.94,99.17,98.94,99.17,16100.0
2006-04-10 15:30:00,99.15,99.22,99.08,99.09,15800.0,99.15,99.22,99.08,99.09,15800.0
2006-04-10 15:40:00,99.1,99.15,99.05,99.09,21600.0,99.1,99.15,99.05,99.09,21600.0
2006-04-10 15:50:00,99.07,99.09,99.02,99.02,16200.0,99.07,99.09,99.02,99.02,16200.0
2006-04-11 09:30:00,98.25,98.26,97.11,97.35,94400.0,98.25,98.26,97.11,97.35,94400.0
2006-04-11 09:40:00,97.2,97.41,97.09,97.35,79800.0,97.2,97.41,97.09,97.35,79800.0
2006-04-11 09:50:00,97.35,97.4,97.2,97.3,48300.0,97.35,97.4,97.2,97.3,48300.0
2006-04-11 10:00:00,97.3,97.5,97.2,97.39,37800.0,97.3,97.5,97.2,97.39,37800.0
2006-04-11 10:10:00,97.39,97.45,97.26,97.38,20700.0,97.39,97.45,97.26,97.38,20700.0
2006-04-11 10:20:00,97.4,97.52,97.0,97.16,48200.0,97.4,97.52,97.0,97.16,48200.0
2006-04-11 10:30:00,97.15,97.33,97.15,97.33,39300.0,97.15,97.33,97.15,97.33,39300.0
2006-04-11 10:40:00,97.33,97.38,96.95,97.02,28300.0,97.33,97.38,96.95,97.02,28300.0
2006-04-11 10:50:00,97.03,97.05,96.68,96.73,16300.0,97.03,97.05,96.68,96.73,16300.0
2006-04-11 11:00:00,96.68,96.73,96.09,96.35,48500.0,96.68,96.73,96.09,96.35,48500.0
2006-04-11 11:10:00,96.35,96.35,95.88,95.99,69500.0,96.35,96.35,95.88,95.99,69500.0
2006-04-11 11:20:00,95.99,96.39,95.99,96.35,34600.0,95.99,96.39,95.99,96.35,34600.0
2006-04-11 11:30:00,96.36,96.55,96.33,96.55,37300.0,96.36,96.55,96.33,96.55,37300.0
2006-04-11 11:40:00,96.58,96.62,96.31,96.32,44400.0,96.58,96.62,96.31,96.32,44400.0
2006-04-11 11:50:00,96.27,96.28,95.79,95.99,56800.0,96.27,96.28,95.79,95.99,56800.0
2006-04-11 12:00:00,96.05,96.24,96.02,96.24,19400.0,96.05,96.24,96.02,96.24,19400.0
2006-04-11 12:10:00,96.23,96.24,96.16,96.23,17200.0,96.23,96.24,96.16,96.23,17200.0
2006-04-11 12:20:00,96.2,96.2,96.16,96.18,12700.0,96.2,96.2,96.16,96.18,12700.0
2006-04-11 12:30:00,96.19,96.19,96.01,96.11,21700.0,96.19,96.19,96.01,96.11,21700.0
2006-04-11 12:40:00,96.11,96.38,96.11,96.36,17600.0,96.11,96.38,96.11,96.36,17600.0
2006-04-11 12:50:00,96.31,96.43,96.31,96.37,4400.0,96.31,96.43,96.31,96.37,4400.0
2006-04-11 13:00:00,96.34,96.35,96.29,96.32,11300.0,96.34,96.35,96.29,96.32,11300.0
2006-04-11 13:10:00,96.3,96.33,96.18,96.26,46900.0,96.3,96.33,96.18,96.26,46900.0
2006-04-11 13:20:00,96.27,96.29,96.17,96.17,16700.0,96.27,96.29,96.17,96.17,16700.0
2006-04-11 13:30:00,96.16,96.21,95.92,96.01,40400.0,96.16,96.21,95.92,96.01,40400.0
2006-04-11 13:40:00,96.01,96.04,95.61,95.62,30900.0,96.01,96.04,95.61,95.62,30900.0
2006-04-11 13:50:00,95.61,95.69,95.43,95.45,35800.0,95.61,95.69,95.43,95.45,35800.0
2006-04-11 14:00:00,95.43,95.76,95.42,95.69,27000.0,95.43,95.76,95.42,95.69,27000.0
2006-04-11 14:10:00,95.73,95.73,95.52,95.7,21900.0,95.73,95.73,95.52,95.7,21900.0
2006-04-11 14:20:00,95.71,95.74,95.5,95.52,19100.0,95.71,95.74,95.5,95.52,19100.0
2006-04-11 14:30:00,95.51,95.6,95.3,95.6,56000.0,95.51,95.6,95.3,95.6,56000.0
2006-04-11 14:40:00,95.6,95.73,95.41,95.51,33500.0,95.6,95.73,95.41,95.51,33500.0
2006-04-11 14:50:00,95.52,95.55,95.37,95.5,21900.0,95.52,95.55,95.37,95.5,21900.0
2006-04-11 15:00:00,95.51,95.57,95.41,95.57,41000.0,95.51,95.57,95.41,95.57,41000.0
2006-04-11 15:10:00,95.58,95.91,95.58,95.89,35500.0,95.58,95.91,95.58,95.89,35500.0
2006-04-11 15:20:00,95.89,96.12,95.86,96.12,62600.0,95.89,96.12,95.86,96.12,62600.0
2006-04-11 15:30:00,96.09,96.16,95.93,95.98,52700.0,96.09,96.16,95.93,95.98,52700.0
2006-04-11 15:40:00,95.97,96.17,95.97,96.17,45400.0,95.97,96.17,95.97,96.17,45400.0
2006-04-11 15:50:00,96.17,96.17,96.0,96.1,31600.0,96.17,96.17,96.0,96.1,31600.0
2006-04-12 09:30:00,96.15,96.28,95.87,96.03,6800.0,96.15,96.28,95.87,96.03,6800.0
2006-04-12 09:40:00,95.8,96.18,95.66,96.18,7400.0,95.8,96.18,95.66,96.18,7400.0
2006-04-12 09:50:00,96.08,96.18,96.01,96.07,4900.0,96.08,96.18,96.01,96.07,4900.0
2006-04-12 10:00:00,96.09,96.18,96.07,96.14,8200.0,96.09,96.18,96.07,96.14,8200.0
2006-04-12 10:10:00,96.14,96.14,95.88,95.91,4600.0,96.14,96.14,95.88,95.91,4600.0
2006-04-12 10:20:00,95.92,96.0,95.92,95.98,6000.0,95.92,96.0,95.92,95.98,6000.0
2006-04-12 10:30:00,95.93,95.93,95.73,95.88,15600.0,95.93,95.93,95.73,95.88,15600.0
2006-04-12 10:40:00,95.88,95.97,95.87,95.88,3600.0,95.88,95.97,95.87,95.88,3600.0
2006-04-12 10:50:00,95.88,96.01,95.8,96.01,7000.0,95.88,96.01,95.8,96.01,7000.0
2006-04-12 11:00:00,96.05,96.06,96.01,96.06,6900.0,96.05,96.06,96.01,96.06,6900.0
2006-04-12 11:10:00,96.1,96.1,96.0,96.0,6100.0,96.1,96.1,96.0,96.0,6100.0
2006-04-12 11:20:00,96.0,96.05,95.99,96.05,5600.0,96.0,96.05,95.99,96.05,5600.0
2006-04-12 11:30:00,96.08,96.09,95.88,95.89,4500.0,96.08,96.09,95.88,95.89,4500.0
2006-04-12 11:40:00,95.9,95.91,95.83,95.91,4200.0,95.9,95.91,95.83,95.91,4200.0
2006-04-12 11:50:00,95.94,95.94,95.8,95.8,5000.0,95.94,95.94,95.8,95.8,5000.0
2006-04-12 12:00:00,95.81,95.81,95.75,95.77,7500.0,95.81,95.81,95.75,95.77,7500.0
2006-04-12 12:10:00,95.78,95.86,95.72,95.75,10600.0,95.78,95.86,95.72,95.75,10600.0
2006-04-12 12:20:00,95.75,95.82,95.72,95.76,10800.0,95.75,95.82,95.72,95.76,10800.0
2006-04-12 12:30:00,95.78,96.08,95.78,96.08,9000.0,95.78,96.08,95.78,96.08,9000.0
2006-04-12 12:40:00,96.05,96.62,96.05,96.6,67500.0,96.05,96.62,96.05,96.6,67500.0
2006-04-12 12:50:00,96.61,96.65,96.43,96.47,19700.0,96.61,96.65,96.43,96.47,19700.0
2006-04-12 13:00:00,96.46,96.46,96.33,96.39,11300.0,96.46,96.46,96.33,96.39,11300.0
2006-04-12 13:10:00,96.41,96.45,96.36,96.38,7900.0,96.41,96.45,96.36,96.38,7900.0
2006-04-12 13:20:00,96.39,96.41,96.15,96.18,8400.0,96.39,96.41,96.15,96.18,8400.0
2006-04-12 13:30:00,96.2,96.31,96.2,96.3,6400.0,96.2,96.31,96.2,96.3,6400.0
2006-04-12 13:40:00,96.31,96.37,96.26,96.3,7600.0,96.31,96.37,96.26,96.3,7600.0
2006-04-12 13:50:00,96.3,96.46,96.3,96.41,4800.0,96.3,96.46,96.3,96.41,4800.0
2006-04-12 14:00:00,96.41,96.42,96.26,96.26,5200.0,96.41,96.42,96.26,96.26,5200.0
2006-04-12 14:10:00,96.23,96.25,96.05,96.12,9100.0,96.23,96.25,96.05,96.12,9100.0
2006-04-12 14:20:00,96.12,96.21,96.08,96.08,7500.0,96.12,96.21,96.08,96.08,7500.0
2006-04-12 14:30:00,96.05,96.18,96.01,96.1,13500.0,96.05,96.18,96.01,96.1,13500.0
2006-04-12 14:40:00,96.11,96.11,96.02,96.04,11900.0,96.11,96.11,96.02,96.04,11900.0
2006-04-12 14:50:00,96.02,96.05,95.99,96.05,10700.0,96.02,96.05,95.99,96.05,10700.0
2006-04-12 15:00:00,96.04,96.09,96.02,96.06,14600.0,96.04,96.09,96.02,96.06,14600.0
2006-04-12 15:10:00,96.05,96.24,95.99,96.24,17600.0,96.05,96.24,95.99,96.24,17600.0
2006-04-12 15:20:00,96.24,96.26,96.11,96.23,15300.0,96.24,96.26,96.11,96.23,15300.0
2006-04-12 15:30:00,96.24,96.33,96.19,96.33,26700.0,96.24,96.33,96.19,96.33,26700.0
2006-04-12 15:40:00,96.32,96.32,96.21,96.26,18900.0,96.32,96.32,96.21,96.26,18900.0
2006-04-12 15:50:00,96.26,96.26,96.08,96.1,42800.0,96.26,96.26,96.08,96.1,42800.0
2006-04-13 09:30:00,96.0,96.05,95.25,95.65,13900.0,96.0,96.05,95.25,95.65,13900.0
2006-04-13 09:40:00,95.5,95.61,95.4,95.61,4200.0,95.5,95.61,95.4,95.61,4200.0
2006-04-13 09:50:00,95.63,95.72,95.34,95.46,9900.0,95.63,95.72,95.34,95.46,9900.0
2006-04-13 10:00:00,95.44,96.03,95.44,95.85,11800.0,95.44,96.03,95.44,95.85,11800.0
2006-04-13 10:10:00,95.89,96.1,95.7,95.75,14600.0,95.89,96.1,95.7,95.75,14600.0
2006-04-13 10:20:00,95.81,95.81,95.66,95.75,4900.0,95.81,95.81,95.66,95.75,4900.0
2006-04-13 10:30:00,95.8,95.82,95.74,95.82,3400.0,95.8,95.82,95.74,95.82,3400.0
2006-04-13 10:40:00,95.82,96.07,95.71,96.07,8000.0,95.82,96.07,95.71,96.07,8000.0
2006-04-13 10:50:00,96.07,96.1,95.97,96.06,10400.0,96.07,96.1,95.97,96.06,10400.0
2006-04-13 11:00:00,96.06,96.18,96.02,96.17,4700.0,96.06,96.18,96.02,96.17,4700.0
2006-04-13 11:10:00,96.18,96.3,96.08,96.08,8100.0,96.18,96.3,96.08,96.08,8100.0
2006-04-13 11:20:00,96.12,96.13,96.03,96.05,6900.0,96.12,96.13,96.03,96.05,6900.0
2006-04-13 11:30:00,96.05,96.2,95.9,96.2,18300.0,96.05,96.2,95.9,96.2,18300.0
2006-04-13 11:40:00,96.2,96.4,96.2,96.26,8300.0,96.2,96.4,96.2,96.26,8300.0
2006-04-13 11:50:00,96.26,96.28,96.19,96.26,7000.0,96.26,96.28,96.19,96.26,7000.0
2006-04-13 12:00:00,96.27,96.36,96.27,96.36,7300.0,96.27,96.36,96.27,96.36,7300.0
2006-04-13 12:10:00,96.36,96.38,96.22,96.22,4000.0,96.36,96.38,96.22,96.22,4000.0
2006-04-13 12:20:00,96.25,96.25,96.14,96.15,5000.0,96.25,96.25,96.14,96.15,5000.0
2006-04-13 12:30:00,96.14,96.14,96.06,96.09,9200.0,96.14,96.14,96.06,96.09,9200.0
2006-04-13 12:40:00,96.09,96.11,96.0,96.0,4000.0,96.09,96.11,96.0,96.0,4000.0
2006-04-13 12:50:00,96.0,96.0,95.94,95.95,4900.0,96.0,96.0,95.94,95.95,4900.0
2006-04-13 13:00:00,95.91,95.94,95.88,95.94,8300.0,95.91,95.94,95.88,95.94,8300.0
2006-04-13 13:10:00,95.93,96.0,95.93,95.95,6500.0,95.93,96.0,95.93,95.95,6500.0
2006-04-13 13:20:00,95.96,95.96,95.89,95.92,6200.0,95.96,95.96,95.89,95.92,6200.0
2006-04-13 13:30:00,95.94,95.98,95.94,95.96,2100.0,95.94,95.98,95.94,95.96,2100.0
2006-04-13 13:40:00,95.96,95.98,95.94,95.94,3800.0,95.96,95.98,95.94,95.94,3800.0
2006-04-13 13:50:00,95.96,96.06,95.96,96.06,5100.0,95.96,96.06,95.96,96.06,5100.0
2006-04-13 14:00:00,96.06,96.06,95.89,95.89,4200.0,96.06,96.06,95.89,95.89,4200.0
2006-04-13 14:10:00,95.89,96.0,95.89,95.98,5500.0,95.89,96.0,95.89,95.98,5500.0
2006-04-13 14:20:00,95.96,96.0,95.96,95.98,2000.0,95.96,96.0,95.96,95.98,2000.0
2006-04-13 14:30:00,95.97,95.97,95.79,95.79,3800.0,95.97,95.97,95.79,95.79,3800.0
2006-04-13 14:40:00,95.79,95.81,95.7,95.72,6400.0,95.79,95.81,95.7,95.72,6400.0
2006-04-13 14:50:00,95.72,95.72,95.69,95.71,3000.0,95.72,95.72,95.69,95.71,3000.0
2006-04-13 15:00:00,95.71,95.77,95.59,95.61,5900.0,95.71,95.77,95.59,95.61,5900.0
2006-04-13 15:10:00,95.62,95.7,95.62,95.69,5000.0,95.62,95.7,95.62,95.69,5000.0
2006-04-13 15:20:00,95.69,95.7,95.55,95.55,5100.0,95.69,95.7,95.55,95.55,5100.0
2006-04-13 15:30:00,95.56,95.78,95.52,95.78,24000.0,95.56,95.78,95.52,95.78,24000.0
2006-04-13 15:40:00,95.78,95.92,95.77,95.92,17500.0,95.78,95.92,95.77,95.92,17500.0
2006-04-13 15:50:00,95.92,95.95,95.78,95.78,30100.0,95.92,95.95,95.78,95.78,30100.0
2006-04-17 09:30:00,95.8,95.87,95.63,95.65,3300.0,95.8,95.87,95.63,95.65,3300.0
2006-04-17 09:40:00,95.69,95.88,95.65,95.69,8100.0,95.69,95.88,95.65,95.69,8100.0
2006-04-17 09:50:00,95.7,95.82,95.69,95.78,4300.0,95.7,95.82,95.69,95.78,4300.0
2006-04-17 10:00:00,95.8,96.3,95.8,96.3,7900.0,95.8,96.3,95.8,96.3,7900.0
2006-04-17 10:10:00,96.3,96.38,96.24,96.29,6500.0,96.3,96.38,96.24,96.29,6500.0
2006-04-17 10:20:00,96.32,96.4,96.27,96.33,4500.0,96.32,96.4,96.27,96.33,4500.0
2006-04-17 10:30:00,96.33,96.35,96.27,96.28,5100.0,96.33,96.35,96.27,96.28,5100.0
2006-04-17 10:40:00,96.32,96.36,96.13,96.19,6900.0,96.32,96.36,96.13,96.19,6900.0
2006-04-17 10:50:00,96.17,96.24,96.17,96.17,6700.0,96.17,96.24,96.17,96.17,6700.0
2006-04-17 11:00:00,96.18,96.19,96.07,96.14,6500.0,96.18,96.19,96.07,96.14,6500.0
2006-04-17 11:10:00,96.14,96.16,96.07,96.13,5900.0,96.14,96.16,96.07,96.13,5900.0
2006-04-17 11:20:00,96.12,96.21,96.12,96.19,5700.0,96.12,96.21,96.12,96.19,5700.0
2006-04-17 11:30:00,96.19,96.27,96.15,96.15,4700.0,96.19,96.27,96.15,96.15,4700.0
2006-04-17 11:40:00,96.16,96.26,96.16,96.23,3700.0,96.16,96.26,96.16,96.23,3700.0
2006-04-17 11:50:00,96.23,96.31,96.23,96.31,2800.0,96.23,96.31,96.23,96.31,2800.0
2006-04-17 12:00:00,96.31,96.32,96.21,96.21,3900.0,96.31,96.32,96.21,96.21,3900.0
2006-04-17 12:10:00,96.22,96.24,96.11,96.11,6000.0,96.22,96.24,96.11,96.11,6000.0
2006-04-17 12:20:00,96.13,96.13,95.97,95.97,6900.0,96.13,96.13,95.97,95.97,6900.0
2006-04-17 12:30:00,96.02,96.07,95.94,95.96,11000.0,96.02,96.07,95.94,95.96,11000.0
2006-04-17 12:40:00,95.95,95.97,95.9,95.96,7100.0,95.95,95.97,95.9,95.96,7100.0
2006-04-17 12:50:00,95.95,95.99,95.91,95.98,4700.0,95.95,95.99,95.91,95.98,4700.0
2006-04-17 13:00:00,95.98,95.98,95.88,95.91,10900.0,95.98,95.98,95.88,95.91,10900.0
2006-04-17 13:10:00,95.89,95.89,95.78,95.78,6400.0,95.89,95.89,95.78,95.78,6400.0
2006-04-17 13:20:00,95.76,95.78,95.71,95.78,3600.0,95.76,95.78,95.71,95.78,3600.0
2006-04-17 13:30:00,95.78,95.78,95.57,95.57,6700.0,95.78,95.78,95.57,95.57,6700.0
2006-04-17 13:40:00,95.54,95.57,95.43,95.43,6800.0,95.54,95.57,95.43,95.43,6800.0
2006-04-17 13:50:00,95.44,95.44,95.26,95.38,10100.0,95.44,95.44,95.26,95.38,10100.0
2006-04-17 14:00:00,95.37,95.54,95.32,95.54,11000.0,95.37,95.54,95.32,95.54,11000.0
2006-04-17 14:10:00,95.54,95.54,95.5,95.51,3700.0,95.54,95.54,95.5,95.51,3700.0
2006-04-17 14:20:00,95.49,95.52,95.39,95.43,6400.0,95.49,95.52,95.39,95.43,6400.0
2006-04-17 14:30:00,95.46,95.73,95.46,95.73,10300.0,95.46,95.73,95.46,95.73,10300.0
2006-04-17 14:40:00,95.73,95.79,95.71,95.76,6100.0,95.73,95.79,95.71,95.76,6100.0
2006-04-17 14:50:00,95.76,95.76,95.68,95.68,6400.0,95.76,95.76,95.68,95.68,6400.0
2006-04-17 15:00:00,95.68,95.76,95.64,95.66,8700.0,95.68,95.76,95.64,95.66,8700.0
2006-04-17 15:10:00,95.7,95.78,95.67,95.67,4500.0,95.7,95.78,95.67,95.67,4500.0
2006-04-17 15:20:00,95.66,95.88,95.66,95.85,9200.0,95.66,95.88,95.66,95.85,9200.0
2006-04-17 15:30:00,95.85,95.94,95.84,95.89,7400.0,95.85,95.94,95.84,95.89,7400.0
2006-04-17 15:40:00,95.88,95.89,95.78,95.81,9600.0,95.88,95.89,95.78,95.81,9600.0
2006-04-17 15:50:00,95.8,95.8,95.73,95.79,13900.0,95.8,95.8,95.73,95.79,13900.0
2006-04-18 09:30:00,95.86,95.92,95.78,95.91,4200.0,95.86,95.92,95.78,95.91,4200.0
2006-04-18 09:40:00,95.91,96.2,95.91,96.04,6500.0,95.91,96.2,95.91,96.04,6500.0
2006-04-18 09:50:00,96.0,96.0,95.77,95.87,9100.0,96.0,96.0,95.77,95.87,9100.0
2006-04-18 10:00:00,95.87,95.94,95.87,95.9,7200.0,95.87,95.94,95.87,95.9,7200.0
2006-04-18 10:10:00,95.88,95.88,95.77,95.78,3800.0,95.88,95.88,95.77,95.78,3800.0
2006-04-18 10:20:00,95.79,95.79,95.39,95.4,22500.0,95.79,95.79,95.39,95.4,22500.0
2006-04-18 10:30:00,95.41,95.6,95.38,95.6,6500.0,95.41,95.6,95.38,95.6,6500.0
2006-04-18 10:40:00,95.62,95.65,95.6,95.62,3600.0,95.62,95.65,95.6,95.62,3600.0
2006-04-18 10:50:00,95.65,95.71,95.43,95.57,7100.0,95.65,95.71,95.43,95.57,7100.0
2006-04-18 11:00:00,95.57,95.7,95.5,95.7,6100.0,95.57,95.7,95.5,95.7,6100.0
2006-04-18 11:10:00,95.71,95.77,95.59,95.77,7500.0,95.71,95.77,95.59,95.77,7500.0
2006-04-18 11:20:00,95.81,95.96,95.81,95.92,3200.0,95.81,95.96,95.81,95.92,3200.0
2006-04-18 11:30:00,95.88,95.98,95.79,95.86,8900.0,95.88,95.98,95.79,95.86,8900.0
2006-04-18 11:40:00,95.87,96.04,95.77,96.02,7200.0,95.87,96.04,95.77,96.02,7200.0
2006-04-18 11:50:00,96.03,96.18,95.94,96.04,17400.0,96.03,96.18,95.94,96.04,17400.0
2006-04-18 12:00:00,96.04,96.17,96.02,96.1,11000.0,96.04,96.17,96.02,96.1,11000.0
2006-04-18 12:10:00,96.11,96.2,96.11,96.16,5300.0,96.11,96.2,96.11,96.16,5300.0
2006-04-18 12:20:00,96.23,96.42,96.21,96.42,3300.0,96.23,96.42,96.21,96.42,3300.0
2006-04-18 12:30:00,96.38,96.38,96.34,96.34,3000.0,96.38,96.38,96.34,96.34,3000.0
2006-04-18 12:40:00,96.39,96.41,96.38,96.4,5400.0,96.39,96.41,96.38,96.4,5400.0
2006-04-18 12:50:00,96.4,96.44,96.39,96.44,5300.0,96.4,96.44,96.39,96.44,5300.0
2006-04-18 13:00:00,96.45,96.64,96.42,96.43,8600.0,96.45,96.64,96.42,96.43,8600.0
2006-04-18 13:10:00,96.38,96.4,96.29,96.29,6800.0,96.38,96.4,96.29,96.29,6800.0
2006-04-18 13:20:00,96.3,96.41,96.3,96.4,6000.0,96.3,96.41,96.3,96.4,6000.0
2006-04-18 13:30:00,96.4,96.5,96.39,96.47,7900.0,96.4,96.5,96.39,96.47,7900.0
2006-04-18 13:40:00,96.47,96.47,96.26,96.4,6300.0,96.47,96.47,96.26,96.4,6300.0
2006-04-18 13:50:00,96.37,96.48,96.26,96.41,4800.0,96.37,96.48,96.26,96.41,4800.0
2006-04-18 14:00:00,96.47,97.27,96.47,97.01,38600.0,96.47,97.27,96.47,97.01,38600.0
2006-04-18 14:10:00,97.01,97.09,96.83,97.07,20600.0,97.01,97.09,96.83,97.07,20600.0
2006-04-18 14:20:00,97.07,97.07,96.9,97.0,27700.0,97.07,97.07,96.9,97.0,27700.0
2006-04-18 14:30:00,96.99,97.02,96.9,96.9,22000.0,96.99,97.02,96.9,96.9,22000.0
2006-04-18 14:40:00,96.91,97.04,96.9,96.92,19000.0,96.91,97.04,96.9,96.92,19000.0
2006-04-18 14:50:00,96.91,97.0,96.91,96.96,10200.0,96.91,97.0,96.91,96.96,10200.0
2006-04-18 15:00:00,96.94,97.0,96.88,96.9,18800.0,96.94,97.0,96.88,96.9,18800.0
2006-04-18 15:10:00,96.9,97.0,96.8,96.9,45400.0,96.9,97.0,96.8,96.9,45400.0
2006-04-18 15:20:00,96.9,96.93,96.72,96.8,10900.0,96.9,96.93,96.72,96.8,10900.0
2006-04-18 15:30:00,96.8,96.87,96.71,96.85,12500.0,96.8,96.87,96.71,96.85,12500.0
2006-04-18 15:40:00,96.84,96.84,96.67,96.68,16700.0,96.84,96.84,96.67,96.68,16700.0
2006-04-18 15:50:00,96.67,96.67,96.5,96.5,36700.0,96.67,96.67,96.5,96.5,36700.0
2006-04-19 09:30:00,96.25,96.67,96.01,96.42,9500.0,96.25,96.67,96.01,96.42,9500.0
2006-04-19 09:40:00,96.32,96.57,96.32,96.38,3800.0,96.32,96.57,96.32,96.38,3800.0
2006-04-19 09:50:00,96.38,96.56,96.37,96.42,5400.0,96.38,96.56,96.37,96.42,5400.0
2006-04-19 10:00:00,96.33,96.37,96.12,96.15,16900.0,96.33,96.37,96.12,96.15,16900.0
2006-04-19 10:10:00,96.15,96.15,95.59,95.73,14800.0,96.15,96.15,95.59,95.73,14800.0
2006-04-19 10:20:00,95.73,95.86,95.5,95.86,20300.0,95.73,95.86,95.5,95.86,20300.0
2006-04-19 10:30:00,95.83,95.83,95.51,95.67,25900.0,95.83,95.83,95.51,95.67,25900.0
2006-04-19 10:40:00,95.67,96.03,95.67,95.94,26600.0,95.67,96.03,95.67,95.94,26600.0
2006-04-19 10:50:00,95.95,96.27,95.95,96.25,23200.0,95.95,96.27,95.95,96.25,23200.0
2006-04-19 11:00:00,96.23,96.36,96.15,96.33,15100.0,96.23,96.36,96.15,96.33,15100.0
2006-04-19 11:10:00,96.31,96.32,95.99,95.99,7400.0,96.31,96.32,95.99,95.99,7400.0
2006-04-19 11:20:00,96.01,96.25,96.01,96.18,5500.0,96.01,96.25,96.01,96.18,5500.0
2006-04-19 11:30:00,96.19,96.4,96.13,96.27,9000.0,96.19,96.4,96.13,96.27,9000.0
2006-04-19 11:40:00,96.23,96.25,96.17,96.17,15600.0,96.23,96.25,96.17,96.17,15600.0
2006-04-19 11:50:00,96.22,96.25,96.17,96.17,3900.0,96.22,96.25,96.17,96.17,3900.0
2006-04-19 12:00:00,96.17,96.32,96.17,96.32,6200.0,96.17,96.32,96.17,96.32,6200.0
2006-04-19 12:10:00,96.32,96.38,96.15,96.22,10000.0,96.32,96.38,96.15,96.22,10000.0
2006-04-19 12:20:00,96.21,96.32,96.1,96.23,4200.0,96.21,96.32,96.1,96.23,4200.0
2006-04-19 12:30:00,96.22,96.24,96.1,96.17,5300.0,96.22,96.24,96.1,96.17,5300.0
2006-04-19 12:40:00,96.18,96.18,96.06,96.07,6600.0,96.18,96.18,96.06,96.07,6600.0
2006-04-19 12:50:00,96.03,96.08,95.93,96.03,9300.0,96.03,96.08,95.93,96.03,9300.0
2006-04-19 13:00:00,96.05,96.14,95.96,95.99,12200.0,96.05,96.14,95.96,95.99,12200.0
2006-04-19 13:10:00,96.04,96.08,96.0,96.03,17300.0,96.04,96.08,96.0,96.03,17300.0
2006-04-19 13:20:00,96.0,96.0,95.92,95.92,11800.0,96.0,96.0,95.92,95.92,11800.0
2006-04-19 13:30:00,95.93,95.97,95.83,95.83,17800.0,95.93,95.97,95.83,95.83,17800.0
2006-04-19 13:40:00,95.87,95.94,95.83,95.85,6900.0,95.87,95.94,95.83,95.85,6900.0
2006-04-19 13:50:00,95.85,95.98,95.84,95.92,10900.0,95.85,95.98,95.84,95.92,10900.0
2006-04-19 14:00:00,95.83,95.89,95.68,95.71,9800.0,95.83,95.89,95.68,95.71,9800.0
2006-04-19 14:10:00,95.71,95.9,95.67,95.75,9100.0,95.71,95.9,95.67,95.75,9100.0
2006-04-19 14:20:00,95.79,96.01,95.75,95.95,13100.0,95.79,96.01,95.75,95.95,13100.0
2006-04-19 14:30:00,95.99,96.04,95.93,96.04,4100.0,95.99,96.04,95.93,96.04,4100.0
2006-04-19 14:40:00,96.11,96.34,96.11,96.26,9300.0,96.11,96.34,96.11,96.26,9300.0
2006-04-19 14:50:00,96.23,96.3,96.23,96.27,4300.0,96.23,96.3,96.23,96.27,4300.0
2006-04-19 15:00:00,96.27,96.32,96.2,96.24,6500.0,96.27,96.32,96.2,96.24,6500.0
2006-04-19 15:10:00,96.25,96.35,96.25,96.29,4600.0,96.25,96.35,96.25,96.29,4600.0
2006-04-19 15:20:00,96.33,96.34,96.23,96.27,14600.0,96.33,96.34,96.23,96.27,14600.0
2006-04-19 15:30:00,96.27,96.34,96.2,96.33,10300.0,96.27,96.34,96.2,96.33,10300.0
2006-04-19 15:40:00,96.32,96.32,96.12,96.16,17900.0,96.32,96.32,96.12,96.16,17900.0
2006-04-19 15:50:00,96.13,96.14,96.03,96.1,20300.0,96.13,96.14,96.03,96.1,20300.0
2006-04-20 09:30:00,96.05,96.05,95.4,95.6,8400.0,96.05,96.05,95.4,95.6,8400.0
2006-04-20 09:40:00,95.64,95.67,95.29,95.38,11800.0,95.64,95.67,95.29,95.38,11800.0
2006-04-20 09:50:00,95.37,95.53,95.27,95.31,17200.0,95.37,95.53,95.27,95.31,17200.0
2006-04-20 10:00:00,95.36,95.53,95.32,95.43,15500.0,95.36,95.53,95.32,95.43,15500.0
2006-04-20 10:10:00,95.45,95.71,95.43,95.53,29600.0,95.45,95.71,95.43,95.53,29600.0
2006-04-20 10:20:00,95.54,95.9,95.54,95.75,17700.0,95.54,95.9,95.54,95.75,17700.0
2006-04-20 10:30:00,95.75,95.85,95.73,95.85,8600.0,95.75,95.85,95.73,95.85,8600.0
2006-04-20 10:40:00,95.86,96.06,95.74,95.93,13200.0,95.86,96.06,95.74,95.93,13200.0
2006-04-20 10:50:00,95.95,95.95,95.55,95.73,9900.0,95.95,95.95,95.55,95.73,9900.0
2006-04-20 11:00:00,95.73,95.9,95.73,95.82,12000.0,95.73,95.9,95.73,95.82,12000.0
2006-04-20 11:10:00,95.8,95.82,95.3,95.6,16400.0,95.8,95.82,95.3,95.6,16400.0
2006-04-20 11:20:00,95.6,95.62,95.47,95.51,12600.0,95.6,95.62,95.47,95.51,12600.0
2006-04-20 11:30:00,95.48,95.6,95.38,95.55,17300.0,95.48,95.6,95.38,95.55,17300.0
2006-04-20 11:40:00,95.53,95.55,95.4,95.5,9900.0,95.53,95.55,95.4,95.5,9900.0
2006-04-20 11:50:00,95.49,95.55,95.46,95.53,8100.0,95.49,95.55,95.46,95.53,8100.0
2006-04-20 12:00:00,95.52,95.65,95.41,95.63,15200.0,95.52,95.65,95.41,95.63,15200.0
2006-04-20 12:10:00,95.64,95.86,95.64,95.85,4400.0,95.64,95.86,95.64,95.85,4400.0
2006-04-20 12:20:00,95.9,95.9,95.68,95.75,4100.0,95.9,95.9,95.68,95.75,4100.0
2006-04-20 12:30:00,95.75,95.85,95.75,95.85,2000.0,95.75,95.85,95.75,95.85,2000.0
2006-04-20 12:40:00,95.85,95.89,95.79,95.88,7500.0,95.85,95.89,95.79,95.88,7500.0
2006-04-20 12:50:00,95.86,95.88,95.81,95.88,7200.0,95.86,95.88,95.81,95.88,7200.0
2006-04-20 13:00:00,95.88,95.95,95.8,95.8,8300.0,95.88,95.95,95.8,95.8,8300.0
2006-04-20 13:10:00,95.8,95.88,95.74,95.84,4300.0,95.8,95.88,95.74,95.84,4300.0
2006-04-20 13:20:00,95.89,95.89,95.66,95.77,7300.0,95.89,95.89,95.66,95.77,7300.0
2006-04-20 13:30:00,95.75,95.85,95.75,95.77,8700.0,95.75,95.85,95.75,95.77,8700.0
2006-04-20 13:40:00,95.78,95.88,95.78,95.81,4900.0,95.78,95.88,95.78,95.81,4900.0
2006-04-20 13:50:00,95.82,96.0,95.82,95.98,11500.0,95.82,96.0,95.82,95.98,11500.0
2006-04-20 14:00:00,95.99,96.13,95.93,96.13,15800.0,95.99,96.13,95.93,96.13,15800.0
2006-04-20 14:10:00,96.14,96.17,95.99,95.99,3600.0,96.14,96.17,95.99,95.99,3600.0
2006-04-20 14:20:00,96.04,96.16,96.01,96.16,6100.0,96.04,96.16,96.01,96.16,6100.0
2006-04-20 14:30:00,96.16,96.27,96.12,96.12,4400.0,96.16,96.27,96.12,96.12,4400.0
2006-04-20 14:40:00,96.06,96.2,96.06,96.14,6700.0,96.06,96.2,96.06,96.14,6700.0
2006-04-20 14:50:00,96.14,96.21,96.11,96.16,6500.0,96.14,96.21,96.11,96.16,6500.0
2006-04-20 15:00:00,96.18,96.35,96.12,96.35,10800.0,96.18,96.35,96.12,96.35,10800.0
2006-04-20 15:10:00,96.3,96.31,96.21,96.24,5700.0,96.3,96.31,96.21,96.24,5700.0
2006-04-20 15:20:00,96.22,96.34,96.21,96.32,6800.0,96.22,96.34,96.21,96.32,6800.0
2006-04-20 15:30:00,96.32,96.35,96.2,96.25,13900.0,96.32,96.35,96.2,96.25,13900.0
2006-04-20 15:40:00,96.25,96.28,96.11,96.11,15200.0,96.25,96.28,96.11,96.11,15200.0
2006-04-20 15:50:00,96.11,96.22,96.11,96.17,28800.0,96.11,96.22,96.11,96.17,28800.0
2006-04-21 09:30:00,96.9,96.91,96.6,96.6,34500.0,96.9,96.91,96.6,96.6,34500.0
2006-04-21 09:40:00,96.6,96.6,96.3,96.3,5300.0,96.6,96.6,96.3,96.3,5300.0
2006-04-21 09:50:00,96.3,96.3,96.01,96.01,4500.0,96.3,96.3,96.01,96.01,4500.0
2006-04-21 10:00:00,96.01,96.05,95.74,95.81,10000.0,96.01,96.05,95.74,95.81,10000.0
2006-04-21 10:10:00,95.83,96.01,95.79,95.91,7300.0,95.83,96.01,95.79,95.91,7300.0
2006-04-21 10:20:00,95.91,95.99,95.84,95.91,4900.0,95.91,95.99,95.84,95.91,4900.0
2006-04-21 10:30:00,95.91,95.95,95.85,95.85,6100.0,95.91,95.95,95.85,95.85,6100.0
2006-04-21 10:40:00,95.85,95.85,95.63,95.69,6600.0,95.85,95.85,95.63,95.69,6600.0
2006-04-21 10:50:00,95.63,95.72,95.49,95.51,9700.0,95.63,95.72,95.49,95.51,9700.0
2006-04-21 11:00:00,95.52,95.62,95.42,95.5,13200.0,95.52,95.62,95.42,95.5,13200.0
2006-04-21 11:10:00,95.5,95.59,95.43,95.45,12100.0,95.5,95.59,95.43,95.45,12100.0
2006-04-21 11:20:00,95.42,95.49,95.32,95.49,12600.0,95.42,95.49,95.32,95.49,12600.0
2006-04-21 11:30:00,95.46,95.46,95.32,95.43,10300.0,95.46,95.46,95.32,95.43,10300.0
2006-04-21 11:40:00,95.43,95.53,95.36,95.48,10100.0,95.43,95.53,95.36,95.48,10100.0
2006-04-21 11:50:00,95.48,95.52,95.38,95.4,6100.0,95.48,95.52,95.38,95.4,6100.0
2006-04-21 12:00:00,95.42,95.47,95.41,95.44,5900.0,95.42,95.47,95.41,95.44,5900.0
2006-04-21 12:10:00,95.44,95.46,95.34,95.4,8400.0,95.44,95.46,95.34,95.4,8400.0
2006-04-21 12:20:00,95.4,95.56,95.4,95.41,9700.0,95.4,95.56,95.4,95.41,9700.0
2006-04-21 12:30:00,95.44,95.55,95.44,95.55,3000.0,95.44,95.55,95.44,95.55,3000.0
2006-04-21 12:40:00,95.56,95.56,95.52,95.55,2000.0,95.56,95.56,95.52,95.55,2000.0
2006-04-21 12:50:00,95.54,95.56,95.46,95.56,4300.0,95.54,95.56,95.46,95.56,4300.0
2006-04-21 13:00:00,95.58,95.6,95.55,95.58,3200.0,95.58,95.6,95.55,95.58,3200.0
2006-04-21 13:10:00,95.57,95.57,95.42,95.45,6600.0,95.57,95.57,95.42,95.45,6600.0
2006-04-21 13:20:00,95.47,95.48,95.42,95.46,3100.0,95.47,95.48,95.42,95.46,3100.0
2006-04-21 13:30:00,95.44,95.5,95.44,95.46,2500.0,95.44,95.5,95.44,95.46,2500.0
2006-04-21 13:40:00,95.46,95.52,95.33,95.34,8300.0,95.46,95.52,95.33,95.34,8300.0
2006-04-21 13:50:00,95.31,95.32,95.17,95.18,7800.0,95.31,95.32,95.17,95.18,7800.0
2006-04-21 14:00:00,95.18,95.18,94.9,95.0,31900.0,95.18,95.18,94.9,95.0,31900.0
2006-04-21 14:10:00,94.98,94.98,94.76,94.8,18500.0,94.98,94.98,94.76,94.8,18500.0
2006-04-21 14:20:00,94.85,94.87,94.64,94.66,22200.0,94.85,94.87,94.64,94.66,22200.0
2006-04-21 14:30:00,94.66,94.67,94.38,94.45,25900.0,94.66,94.67,94.38,94.45,25900.0
2006-04-21 14:40:00,94.47,94.47,94.3,94.38,17700.0,94.47,94.47,94.3,94.38,17700.0
2006-04-21 14:50:00,94.39,94.44,94.38,94.41,20800.0,94.39,94.44,94.38,94.41,20800.0
2006-04-21 15:00:00,94.42,94.51,94.38,94.47,16600.0,94.42,94.51,94.38,94.47,16600.0
2006-04-21 15:10:00,94.47,94.5,94.35,94.47,20100.0,94.47,94.5,94.35,94.47,20100.0
2006-04-21 15:20:00,94.47,94.68,94.47,94.55,10200.0,94.47,94.68,94.47,94.55,10200.0
2006-04-21 15:30:00,94.58,95.09,94.58,95.07,34300.0,94.58,95.09,94.58,95.07,34300.0
2006-04-21 15:40:00,95.07,95.13,94.99,95.0,38600.0,95.07,95.13,94.99,95.0,38600.0
2006-04-21 15:50:00,95.0,95.2,95.0,95.13,63800.0,95.0,95.2,95.0,95.13,63800.0
2006-04-24 09:30:00,95.3,95.3,94.99,94.99,7700.0,95.3,95.3,94.99,94.99,7700.0
2006-04-24 09:40:00,94.85,94.88,94.41,94.41,14000.0,94.85,94.88,94.41,94.41,14000.0
2006-04-24 09:50:00,94.38,94.39,93.65,94.0,31600.0,94.38,94.39,93.65,94.0,31600.0
2006-04-24 10:00:00,94.03,94.25,94.03,94.1,19300.0,94.03,94.25,94.03,94.1,19300.0
2006-04-24 10:10:00,94.11,94.35,94.02,94.35,6500.0,94.11,94.35,94.02,94.35,6500.0
2006-04-24 10:20:00,94.37,94.55,94.32,94.42,26500.0,94.37,94.55,94.32,94.42,26500.0
2006-04-24 10:30:00,94.2,94.8,94.2,94.57,20100.0,94.2,94.8,94.2,94.57,20100.0
2006-04-24 10:40:00,94.56,94.56,94.19,94.21,20200.0,94.56,94.56,94.19,94.21,20200.0
2006-04-24 10:50:00,94.18,94.2,93.96,94.01,19900.0,94.18,94.2,93.96,94.01,19900.0
2006-04-24 11:00:00,94.01,94.13,93.91,93.96,19900.0,94.01,94.13,93.91,93.96,19900.0
2006-04-24 11:10:00,93.96,94.23,93.94,94.05,15700.0,93.96,94.23,93.94,94.05,15700.0
2006-04-24 11:20:00,94.05,94.12,93.94,94.09,12400.0,94.05,94.12,93.94,94.09,12400.0
2006-04-24 11:30:00,94.07,94.26,94.05,94.17,9800.0,94.07,94.26,94.05,94.17,9800.0
2006-04-24 11:40:00,94.16,94.22,94.15,94.16,3500.0,94.16,94.22,94.15,94.16,3500.0
2006-04-24 11:50:00,94.16,94.19,94.14,94.19,7000.0,94.16,94.19,94.14,94.19,7000.0
2006-04-24 12:00:00,94.25,94.25,94.19,94.22,4500.0,94.25,94.25,94.19,94.22,4500.0
2006-04-24 12:10:00,94.22,94.25,94.19,94.19,3000.0,94.22,94.25,94.19,94.19,3000.0
2006-04-24 12:20:00,94.18,94.18,94.13,94.18,4100.0,94.18,94.18,94.13,94.18,4100.0
2006-04-24 12:30:00,94.18,94.23,94.14,94.14,2600.0,94.18,94.23,94.14,94.14,2600.0
2006-04-24 12:40:00,94.15,94.25,94.12,94.25,7000.0,94.15,94.25,94.12,94.25,7000.0
2006-04-24 12:50:00,94.25,94.35,94.2,94.27,9800.0,94.25,94.35,94.2,94.27,9800.0
2006-04-24 13:00:00,94.24,94.28,94.09,94.28,12500.0,94.24,94.28,94.09,94.28,12500.0
2006-04-24 13:10:00,94.27,94.29,94.23,94.26,10300.0,94.27,94.29,94.23,94.26,10300.0
2006-04-24 13:20:00,94.27,94.38,94.27,94.36,12200.0,94.27,94.38,94.27,94.36,12200.0
2006-04-24 13:30:00,94.35,94.38,94.23,94.36,5100.0,94.35,94.38,94.23,94.36,5100.0
2006-04-24 13:40:00,94.4,94.47,94.4,94.46,7100.0,94.4,94.47,94.4,94.46,7100.0
2006-04-24 13:50:00,94.46,94.46,94.35,94.38,8200.0,94.46,94.46,94.35,94.38,8200.0
2006-04-24 14:00:00,94.39,94.48,94.38,94.45,15400.0,94.39,94.48,94.38,94.45,15400.0
2006-04-24 14:10:00,94.48,94.48,94.35,94.46,6600.0,94.48,94.48,94.35,94.46,6600.0
2006-04-24 14:20:00,94.47,94.48,94.34,94.36,8300.0,94.47,94.48,94.34,94.36,8300.0
2006-04-24 14:30:00,94.37,94.49,94.37,94.47,3600.0,94.37,94.49,94.37,94.47,3600.0
2006-04-24 14:40:00,94.49,94.52,94.35,94.5,7400.0,94.49,94.52,94.35,94.5,7400.0
2006-04-24 14:50:00,94.47,94.57,94.46,94.48,7600.0,94.47,94.57,94.46,94.48,7600.0
2006-04-24 15:00:00,94.49,94.52,94.47,94.47,8900.0,94.49,94.52,94.47,94.47,8900.0
2006-04-24 15:10:00,94.46,94.57,94.4,94.55,8400.0,94.46,94.57,94.4,94.55,8400.0
2006-04-24 15:20:00,94.55,94.56,94.41,94.42,10500.0,94.55,94.56,94.41,94.42,10500.0
2006-04-24 15:30:00,94.41,94.46,94.33,94.34,15200.0,94.41,94.46,94.33,94.34,15200.0
2006-04-24 15:40:00,94.34,94.35,94.27,94.27,12700.0,94.34,94.35,94.27,94.27,12700.0
2006-04-24 15:50:00,94.28,94.37,94.28,94.32,12300.0,94.28,94.37,94.28,94.32,12300.0
2006-04-25 09:30:00,94.27,94.27,93.89,93.91,10800.0,94.27,94.27,93.89,93.91,10800.0
2006-04-25 09:40:00,93.91,94.2,93.89,94.01,3500.0,93.91,94.2,93.89,94.01,3500.0
2006-04-25 09:50:00,94.0,94.25,93.99,94.21,10400.0,94.0,94.25,93.99,94.21,10400.0
2006-04-25 10:00:00,94.24,94.26,93.9,94.13,14600.0,94.24,94.26,93.9,94.13,14600.0
2006-04-25 10:10:00,94.13,94.4,94.13,94.21,9100.0,94.13,94.4,94.13,94.21,9100.0
2006-04-25 10:20:00,94.22,94.23,93.89,93.95,10600.0,94.22,94.23,93.89,93.95,10600.0
2006-04-25 10:30:00,93.95,94.25,93.95,94.19,8300.0,93.95,94.25,93.95,94.19,8300.0
2006-04-25 10:40:00,94.12,94.5,94.12,94.4,5200.0,94.12,94.5,94.12,94.4,5200.0
2006-04-25 10:50:00,94.42,94.46,94.37,94.38,3700.0,94.42,94.46,94.37,94.38,3700.0
2006-04-25 11:00:00,94.39,94.47,94.27,94.27,6100.0,94.39,94.47,94.27,94.27,6100.0
2006-04-25 11:10:00,94.27,94.34,94.2,94.27,6000.0,94.27,94.34,94.2,94.27,6000.0
2006-04-25 11:20:00,94.23,94.31,94.21,94.31,5700.0,94.23,94.31,94.21,94.31,5700.0
2006-04-25 11:30:00,94.3,94.5,94.2,94.2,7800.0,94.3,94.5,94.2,94.2,7800.0
2006-04-25 11:40:00,94.23,94.24,93.98,94.01,7900.0,94.23,94.24,93.98,94.01,7900.0
2006-04-25 11:50:00,93.97,94.0,93.86,93.99,6700.0,93.97,94.0,93.86,93.99,6700.0
2006-04-25 12:00:00,93.92,93.94,93.75,93.75,7900.0,93.92,93.94,93.75,93.75,7900.0
2006-04-25 12:10:00,93.75,93.8,93.7,93.78,6300.0,93.75,93.8,93.7,93.78,6300.0
2006-04-25 12:20:00,93.78,93.93,93.78,93.92,5300.0,93.78,93.93,93.78,93.92,5300.0
2006-04-25 12:30:00,93.92,93.97,93.82,93.82,5700.0,93.92,93.97,93.82,93.82,5700.0
2006-04-25 12:40:00,93.82,93.83,93.76,93.81,4200.0,93.82,93.83,93.76,93.81,4200.0
2006-04-25 12:50:00,93.84,93.84,93.72,93.77,6300.0,93.84,93.84,93.72,93.77,6300.0
2006-04-25 13:00:00,93.78,93.84,93.6,93.76,12500.0,93.78,93.84,93.6,93.76,12500.0
2006-04-25 13:10:00,93.72,93.84,93.57,93.84,9600.0,93.72,93.84,93.57,93.84,9600.0
2006-04-25 13:20:00,93.84,93.84,93.64,93.72,8000.0,93.84,93.84,93.64,93.72,8000.0
2006-04-25 13:30:00,93.72,93.84,93.72,93.79,9600.0,93.72,93.84,93.72,93.79,9600.0
2006-04-25 13:40:00,93.78,93.85,93.78,93.83,8700.0,93.78,93.85,93.78,93.83,8700.0
2006-04-25 13:50:00,93.84,93.85,93.59,93.64,12300.0,93.84,93.85,93.59,93.64,12300.0
2006-04-25 14:00:00,93.65,93.7,93.52,93.58,21000.0,93.65,93.7,93.52,93.58,21000.0
2006-04-25 14:10:00,93.58,93.68,93.58,93.59,13500.0,93.58,93.68,93.58,93.59,13500.0
2006-04-25 14:20:00,93.59,93.8,93.58,93.59,13900.0,93.59,93.8,93.58,93.59,13900.0
2006-04-25 14:30:00,93.58,93.64,93.44,93.48,23600.0,93.58,93.64,93.44,93.48,23600.0
2006-04-25 14:40:00,93.47,93.55,93.43,93.51,18800.0,93.47,93.55,93.43,93.51,18800.0
2006-04-25 14:50:00,93.5,93.5,93.28,93.34,22000.0,93.5,93.5,93.28,93.34,22000.0
2006-04-25 15:00:00,93.33,93.4,93.28,93.28,27400.0,93.33,93.4,93.28,93.28,27400.0
2006-04-25 15:10:00,93.28,93.33,93.22,93.31,14100.0,93.28,93.33,93.22,93.31,14100.0
2006-04-25 15:20:00,93.32,93.4,93.22,93.22,33900.0,93.32,93.4,93.22,93.22,33900.0
2006-04-25 15:30:00,93.22,93.3,93.16,93.19,40100.0,93.22,93.3,93.16,93.19,40100.0
2006-04-25 15:40:00,93.19,93.27,93.16,93.22,47300.0,93.19,93.27,93.16,93.22,47300.0
2006-04-25 15:50:00,93.23,93.49,93.23,93.39,38100.0,93.23,93.49,93.23,93.39,38100.0
2006-04-26 09:30:00,93.0,93.4,93.0,93.2,16600.0,93.0,93.4,93.0,93.2,16600.0
2006-04-26 09:40:00,93.21,93.21,93.01,93.09,20400.0,93.21,93.21,93.01,93.09,20400.0
2006-04-26 09:50:00,93.1,93.31,93.03,93.31,8900.0,93.1,93.31,93.03,93.31,8900.0
2006-04-26 10:00:00,93.25,93.64,93.01,93.61,20700.0,93.25,93.64,93.01,93.61,20700.0
2006-04-26 10:10:00,93.65,94.08,93.65,94.08,7900.0,93.65,94.08,93.65,94.08,7900.0
2006-04-26 10:20:00,94.06,94.15,93.81,93.81,11400.0,94.06,94.15,93.81,93.81,11400.0
2006-04-26 10:30:00,93.81,93.84,93.68,93.71,13700.0,93.81,93.84,93.68,93.71,13700.0
2006-04-26 10:40:00,93.7,93.7,93.56,93.57,7200.0,93.7,93.7,93.56,93.57,7200.0
2006-04-26 10:50:00,93.58,93.6,93.41,93.42,13900.0,93.58,93.6,93.41,93.42,13900.0
2006-04-26 11:00:00,93.46,93.46,93.27,93.4,18800.0,93.46,93.46,93.27,93.4,18800.0
2006-04-26 11:10:00,93.4,93.41,93.23,93.23,11700.0,93.4,93.41,93.23,93.23,11700.0
2006-04-26 11:20:00,93.27,93.29,93.1,93.15,13700.0,93.27,93.29,93.1,93.15,13700.0
2006-04-26 11:30:00,93.14,93.17,93.02,93.08,19900.0,93.14,93.17,93.02,93.08,19900.0
2006-04-26 11:40:00,93.07,93.1,93.0,93.0,15900.0,93.07,93.1,93.0,93.0,15900.0
2006-04-26 11:50:00,93.0,93.07,92.98,93.0,15900.0,93.0,93.07,92.98,93.0,15900.0
2006-04-26 12:00:00,92.99,93.0,92.91,92.92,38200.0,92.99,93.0,92.91,92.92,38200.0
2006-04-26 12:10:00,92.92,93.0,92.89,92.95,19200.0,92.92,93.0,92.89,92.95,19200.0
2006-04-26 12:20:00,92.96,92.96,92.86,92.88,7400.0,92.96,92.96,92.86,92.88,7400.0
2006-04-26 12:30:00,92.9,93.0,92.89,92.96,13900.0,92.9,93.0,92.89,92.96,13900.0
2006-04-26 12:40:00,92.95,92.96,92.88,92.88,8500.0,92.95,92.96,92.88,92.88,8500.0
2006-04-26 12:50:00,92.9,92.9,92.87,92.87,8600.0,92.9,92.9,92.87,92.87,8600.0
2006-04-26 13:00:00,92.88,92.9,92.86,92.9,7900.0,92.88,92.9,92.86,92.9,7900.0
2006-04-26 13:10:00,92.86,93.04,92.85,92.88,19400.0,92.86,93.04,92.85,92.88,19400.0
2006-04-26 13:20:00,92.9,92.91,92.82,92.82,6200.0,92.9,92.91,92.82,92.82,6200.0
2006-04-26 13:30:00,92.81,92.95,92.79,92.9,12700.0,92.81,92.95,92.79,92.9,12700.0
2006-04-26 13:40:00,92.9,92.93,92.88,92.9,9500.0,92.9,92.93,92.88,92.9,9500.0
2006-04-26 13:50:00,92.9,92.99,92.87,92.96,27100.0,92.9,92.99,92.87,92.96,27100.0
2006-04-26 14:00:00,92.97,93.07,92.86,92.95,15900.0,92.97,93.07,92.86,92.95,15900.0
2006-04-26 14:10:00,92.97,92.99,92.87,92.88,18000.0,92.97,92.99,92.87,92.88,18000.0
2006-04-26 14:20:00,92.9,92.94,92.83,92.94,12300.0,92.9,92.94,92.83,92.94,12300.0
2006-04-26 14:30:00,92.96,93.0,92.88,92.99,22300.0,92.96,93.0,92.88,92.99,22300.0
2006-04-26 14:40:00,92.99,93.0,92.92,92.92,14500.0,92.99,93.0,92.92,92.92,14500.0
2006-04-26 14:50:00,92.9,92.92,92.76,92.89,7600.0,92.9,92.92,92.76,92.89,7600.0
2006-04-26 15:00:00,92.91,92.92,92.77,92.87,15400.0,92.91,92.92,92.77,92.87,15400.0
2006-04-26 15:10:00,92.87,92.87,92.63,92.85,16600.0,92.87,92.87,92.63,92.85,16600.0
2006-04-26 15:20:00,92.85,92.94,92.78,92.84,12500.0,92.85,92.94,92.78,92.84,12500.0
2006-04-26 15:30:00,92.85,92.95,92.8,92.85,21100.0,92.85,92.95,92.8,92.85,21100.0
2006-04-26 15:40:00,92.88,92.9,92.84,92.84,26300.0,92.88,92.9,92.84,92.84,26300.0
2006-04-26 15:50:00,92.85,92.85,92.79,92.85,59600.0,92.85,92.85,92.79,92.85,59600.0
2006-04-27 09:30:00,92.85,92.98,92.8,92.94,23700.0,92.85,92.98,92.8,92.94,23700.0
2006-04-27 09:40:00,92.95,92.95,92.8,92.95,16300.0,92.95,92.95,92.8,92.95,16300.0
2006-04-27 09:50:00,92.9,93.0,92.77,92.85,23700.0,92.9,93.0,92.77,92.85,23700.0
2006-04-27 10:00:00,92.85,93.86,92.85,93.86,25600.0,92.85,93.86,92.85,93.86,25600.0
2006-04-27 10:10:00,93.93,93.99,93.57,93.65,19200.0,93.93,93.99,93.57,93.65,19200.0
2006-04-27 10:20:00,93.65,93.65,93.4,93.4,20500.0,93.65,93.65,93.4,93.4,20500.0
2006-04-27 10:30:00,93.35,93.36,93.04,93.07,23200.0,93.35,93.36,93.04,93.07,23200.0
2006-04-27 10:40:00,93.1,93.26,93.04,93.22,17000.0,93.1,93.26,93.04,93.22,17000.0
2006-04-27 10:50:00,93.27,93.6,93.23,93.58,8300.0,93.27,93.6,93.23,93.58,8300.0
2006-04-27 11:00:00,93.63,94.04,93.63,94.0,8500.0,93.63,94.04,93.63,94.0,8500.0
2006-04-27 11:10:00,93.96,94.08,93.92,93.97,13900.0,93.96,94.08,93.92,93.97,13900.0
2006-04-27 11:20:00,93.99,94.5,93.99,94.5,6600.0,93.99,94.5,93.99,94.5,6600.0
2006-04-27 11:30:00,94.45,94.45,94.15,94.2,7900.0,94.45,94.45,94.15,94.2,7900.0
2006-04-27 11:40:00,94.15,94.26,93.51,94.26,43000.0,94.15,94.26,93.51,94.26,43000.0
2006-04-27 11:50:00,94.33,94.48,94.19,94.27,14900.0,94.33,94.48,94.19,94.27,14900.0
2006-04-27 12:00:00,94.27,94.56,94.27,94.34,17800.0,94.27,94.56,94.27,94.34,17800.0
2006-04-27 12:10:00,94.31,94.56,94.26,94.56,10800.0,94.31,94.56,94.26,94.56,10800.0
2006-04-27 12:20:00,94.53,94.71,94.48,94.62,15100.0,94.53,94.71,94.48,94.62,15100.0
2006-04-27 12:30:00,94.61,94.68,94.57,94.68,5800.0,94.61,94.68,94.57,94.68,5800.0
2006-04-27 12:40:00,94.7,94.86,94.7,94.86,4500.0,94.7,94.86,94.7,94.86,4500.0
2006-04-27 12:50:00,94.84,95.08,94.84,94.99,8800.0,94.84,95.08,94.84,94.99,8800.0
2006-04-27 13:00:00,95.01,95.01,94.77,94.99,9200.0,95.01,95.01,94.77,94.99,9200.0
2006-04-27 13:10:00,94.99,95.07,94.89,95.02,7900.0,94.99,95.07,94.89,95.02,7900.0
2006-04-27 13:20:00,95.02,95.14,95.0,95.1,9100.0,95.02,95.14,95.0,95.1,9100.0
2006-04-27 13:30:00,95.08,95.08,94.77,94.77,4300.0,95.08,95.08,94.77,94.77,4300.0
2006-04-27 13:40:00,94.77,94.82,94.65,94.65,3800.0,94.77,94.82,94.65,94.65,3800.0
2006-04-27 13:50:00,94.64,94.7,94.55,94.55,6600.0,94.64,94.7,94.55,94.55,6600.0
2006-04-27 14:00:00,94.57,94.69,94.49,94.69,7800.0,94.57,94.69,94.49,94.69,7800.0
2006-04-27 14:10:00,94.7,94.7,94.24,94.24,11700.0,94.7,94.7,94.24,94.24,11700.0
2006-04-27 14:20:00,94.27,94.35,94.18,94.33,16300.0,94.27,94.35,94.18,94.33,16300.0
2006-04-27 14:30:00,94.32,94.44,94.2,94.42,11800.0,94.32,94.44,94.2,94.42,11800.0
2006-04-27 14:40:00,94.4,94.59,94.4,94.46,6900.0,94.4,94.59,94.4,94.46,6900.0
2006-04-27 14:50:00,94.48,94.57,94.48,94.52,5200.0,94.48,94.57,94.48,94.52,5200.0
2006-04-27 15:00:00,94.52,94.62,94.51,94.59,4900.0,94.52,94.62,94.51,94.59,4900.0
2006-04-27 15:10:00,94.57,94.58,94.49,94.55,6700.0,94.57,94.58,94.49,94.55,6700.0
2006-04-27 15:20:00,94.55,94.55,94.38,94.4,3700.0,94.55,94.55,94.38,94.4,3700.0
2006-04-27 15:30:00,94.4,94.47,94.24,94.29,12900.0,94.4,94.47,94.24,94.29,12900.0
2006-04-27 15:40:00,94.29,94.32,94.21,94.24,17800.0,94.29,94.32,94.21,94.24,17800.0
2006-04-27 15:50:00,94.24,94.24,94.17,94.21,29300.0,94.24,94.24,94.17,94.21,29300.0
2006-04-28 09:30:00,94.0,94.1,93.81,93.89,5900.0,94.0,94.1,93.81,93.89,5900.0
2006-04-28 09:40:00,93.89,94.1,93.56,93.75,11600.0,93.89,94.1,93.56,93.75,11600.0
2006-04-28 09:50:00,93.72,93.97,93.72,93.85,5500.0,93.72,93.97,93.72,93.85,5500.0
2006-04-28 10:00:00,93.84,94.01,93.81,94.01,6400.0,93.84,94.01,93.81,94.01,6400.0
2006-04-28 10:10:00,94.09,94.41,94.0,94.23,11000.0,94.09,94.41,94.0,94.23,11000.0
2006-04-28 10:20:00,94.24,94.34,94.19,94.23,5300.0,94.24,94.34,94.19,94.23,5300.0
2006-04-28 10:30:00,94.28,94.3,94.07,94.1,8100.0,94.28,94.3,94.07,94.1,8100.0
2006-04-28 10:40:00,94.11,94.16,93.78,93.85,4700.0,94.11,94.16,93.78,93.85,4700.0
2006-04-28 10:50:00,93.85,94.02,93.85,93.87,6300.0,93.85,94.02,93.85,93.87,6300.0
2006-04-28 11:00:00,93.87,94.11,93.79,94.07,7900.0,93.87,94.11,93.79,94.07,7900.0
2006-04-28 11:10:00,94.02,94.05,93.78,93.78,17400.0,94.02,94.05,93.78,93.78,17400.0
2006-04-28 11:20:00,93.79,93.79,93.63,93.63,6800.0,93.79,93.79,93.63,93.63,6800.0
2006-04-28 11:30:00,93.64,93.75,93.59,93.71,7000.0,93.64,93.75,93.59,93.71,7000.0
2006-04-28 11:40:00,93.71,93.75,93.66,93.72,3600.0,93.71,93.75,93.66,93.72,3600.0
2006-04-28 11:50:00,93.69,93.78,93.63,93.73,3600.0,93.69,93.78,93.63,93.73,3600.0
2006-04-28 12:00:00,93.73,93.74,93.51,93.51,6000.0,93.73,93.74,93.51,93.51,6000.0
2006-04-28 12:10:00,93.51,93.6,93.5,93.54,3300.0,93.51,93.6,93.5,93.54,3300.0
2006-04-28 12:20:00,93.57,93.58,93.53,93.53,3300.0,93.57,93.58,93.53,93.53,3300.0
2006-04-28 12:30:00,93.52,93.69,93.52,93.59,10500.0,93.52,93.69,93.52,93.59,10500.0
2006-04-28 12:40:00,93.57,93.57,93.42,93.42,7700.0,93.57,93.57,93.42,93.42,7700.0
2006-04-28 12:50:00,93.4,93.49,93.39,93.49,3500.0,93.4,93.49,93.39,93.49,3500.0
2006-04-28 13:00:00,93.47,93.59,93.45,93.52,12400.0,93.47,93.59,93.45,93.52,12400.0
2006-04-28 13:10:00,93.49,93.56,93.47,93.47,3200.0,93.49,93.56,93.47,93.47,3200.0
2006-04-28 13:20:00,93.49,93.49,93.36,93.41,4700.0,93.49,93.49,93.36,93.41,4700.0
2006-04-28 13:30:00,93.42,93.61,93.42,93.61,6600.0,93.42,93.61,93.42,93.61,6600.0
2006-04-28 13:40:00,93.59,93.6,93.49,93.49,7700.0,93.59,93.6,93.49,93.49,7700.0
2006-04-28 13:50:00,93.49,93.55,93.46,93.53,14200.0,93.49,93.55,93.46,93.53,14200.0
2006-04-28 14:00:00,93.52,93.53,93.45,93.46,7800.0,93.52,93.53,93.45,93.46,7800.0
2006-04-28 14:10:00,93.48,93.48,93.34,93.35,7400.0,93.48,93.48,93.34,93.35,7400.0
2006-04-28 14:20:00,93.35,93.39,93.34,93.37,3700.0,93.35,93.39,93.34,93.37,3700.0
2006-04-28 14:30:00,93.37,93.43,93.34,93.37,10700.0,93.37,93.43,93.34,93.37,10700.0
2006-04-28 14:40:00,93.37,93.37,93.32,93.33,2300.0,93.37,93.37,93.32,93.33,2300.0
2006-04-28 14:50:00,93.33,93.41,93.33,93.41,11500.0,93.33,93.41,93.33,93.41,11500.0
2006-04-28 15:00:00,93.41,93.46,93.41,93.46,16200.0,93.41,93.46,93.41,93.46,16200.0
2006-04-28 15:10:00,93.45,93.59,93.43,93.59,21100.0,93.45,93.59,93.43,93.59,21100.0
2006-04-28 15:20:00,93.59,93.68,93.55,93.55,10000.0,93.59,93.68,93.55,93.55,10000.0
2006-04-28 15:30:00,93.57,93.66,93.54,93.54,12000.0,93.57,93.66,93.54,93.54,12000.0
2006-04-28 15:40:00,93.54,93.54,93.41,93.47,9500.0,93.54,93.54,93.41,93.47,9500.0
2006-04-28 15:50:00,93.54,93.66,93.5,93.54,25000.0,93.54,93.66,93.5,93.54,25000.0
2006-05-01 09:30:00,93.62,93.92,93.62,93.8,26900.0,93.62,93.92,93.62,93.8,26900.0
2006-05-01 09:40:00,93.8,93.95,93.7,93.94,7200.0,93.8,93.95,93.7,93.94,7200.0
2006-05-01 09:50:00,93.94,94.32,93.94,94.19,9000.0,93.94,94.32,93.94,94.19,9000.0
2006-05-01 10:00:00,94.15,94.33,93.93,94.28,8700.0,94.15,94.33,93.93,94.28,8700.0
2006-05-01 10:10:00,94.28,94.35,93.84,93.87,5100.0,94.28,94.35,93.84,93.87,5100.0
2006-05-01 10:20:00,93.93,94.09,93.8,93.8,3600.0,93.93,94.09,93.8,93.8,3600.0
2006-05-01 10:30:00,93.82,93.96,93.75,93.78,6700.0,93.82,93.96,93.75,93.78,6700.0
2006-05-01 10:40:00,93.77,93.96,93.7,93.95,9200.0,93.77,93.96,93.7,93.95,9200.0
2006-05-01 10:50:00,93.95,94.1,93.95,94.02,4100.0,93.95,94.1,93.95,94.02,4100.0
2006-05-01 11:00:00,93.92,94.02,93.79,93.82,3100.0,93.92,94.02,93.79,93.82,3100.0
2006-05-01 11:10:00,93.74,93.9,93.68,93.9,4900.0,93.74,93.9,93.68,93.9,4900.0
2006-05-01 11:20:00,93.91,93.95,93.87,93.88,3000.0,93.91,93.95,93.87,93.88,3000.0
2006-05-01 11:30:00,93.85,94.0,93.83,93.95,2800.0,93.85,94.0,93.83,93.95,2800.0
2006-05-01 11:40:00,93.95,93.96,93.79,93.84,2000.0,93.95,93.96,93.79,93.84,2000.0
2006-05-01 11:50:00,93.83,93.83,93.79,93.79,4300.0,93.83,93.83,93.79,93.79,4300.0
2006-05-01 12:00:00,93.76,93.82,93.75,93.79,2800.0,93.76,93.82,93.75,93.79,2800.0
2006-05-01 12:10:00,93.82,93.9,93.81,93.85,2700.0,93.82,93.9,93.81,93.85,2700.0
2006-05-01 12:20:00,93.85,93.85,93.72,93.73,3000.0,93.85,93.85,93.72,93.73,3000.0
2006-05-01 12:30:00,93.71,93.71,93.58,93.58,3300.0,93.71,93.71,93.58,93.58,3300.0
2006-05-01 12:40:00,93.56,93.72,93.56,93.72,2600.0,93.56,93.72,93.56,93.72,2600.0
2006-05-01 12:50:00,93.73,93.76,93.71,93.75,2100.0,93.73,93.76,93.71,93.75,2100.0
2006-05-01 13:00:00,93.75,93.75,93.66,93.73,5200.0,93.75,93.75,93.66,93.73,5200.0
2006-05-01 13:10:00,93.74,93.75,93.69,93.72,4800.0,93.74,93.75,93.69,93.72,4800.0
2006-05-01 13:20:00,93.72,93.84,93.72,93.83,6400.0,93.72,93.84,93.72,93.83,6400.0
2006-05-01 13:30:00,93.85,93.92,93.75,93.78,3600.0,93.85,93.92,93.75,93.78,3600.0
2006-05-01 13:40:00,93.79,93.87,93.74,93.81,2800.0,93.79,93.87,93.74,93.81,2800.0
2006-05-01 13:50:00,93.81,93.82,93.64,93.67,3800.0,93.81,93.82,93.64,93.67,3800.0
2006-05-01 14:00:00,93.65,93.66,93.57,93.57,3200.0,93.65,93.66,93.57,93.57,3200.0
2006-05-01 14:10:00,93.58,93.58,93.56,93.56,5700.0,93.58,93.58,93.56,93.56,5700.0
2006-05-01 14:20:00,93.55,93.7,93.53,93.69,7300.0,93.55,93.7,93.53,93.69,7300.0
2006-05-01 14:30:00,93.69,93.82,93.69,93.76,7000.0,93.69,93.82,93.69,93.76,7000.0
2006-05-01 14:40:00,93.75,93.76,93.75,93.76,2100.0,93.75,93.76,93.75,93.76,2100.0
2006-05-01 14:50:00,93.75,93.75,93.59,93.59,3100.0,93.75,93.75,93.59,93.59,3100.0
2006-05-01 15:00:00,93.57,93.57,93.48,93.48,10500.0,93.57,93.57,93.48,93.48,10500.0
2006-05-01 15:10:00,93.49,93.52,93.19,93.19,23400.0,93.49,93.52,93.19,93.19,23400.0
2006-05-01 15:20:00,93.19,93.45,93.15,93.28,32900.0,93.19,93.45,93.15,93.28,32900.0
2006-05-01 15:30:00,93.27,93.27,92.8,93.09,16800.0,93.27,93.27,92.8,93.09,16800.0
2006-05-01 15:40:00,93.1,93.15,92.91,93.11,27200.0,93.1,93.15,92.91,93.11,27200.0
2006-05-01 15:50:00,93.11,93.13,92.98,93.12,25200.0,93.11,93.13,92.98,93.12,25200.0
2006-05-02 09:30:00,93.07,93.19,92.73,93.07,6900.0,93.07,93.19,92.73,93.07,6900.0
2006-05-02 09:40:00,93.02,93.02,92.56,92.57,7500.0,93.02,93.02,92.56,92.57,7500.0
2006-05-02 09:50:00,92.42,92.82,92.39,92.77,6000.0,92.42,92.82,92.39,92.77,6000.0
2006-05-02 10:00:00,92.92,93.0,92.8,92.83,9600.0,92.92,93.0,92.8,92.83,9600.0
2006-05-02 10:10:00,92.86,92.99,92.54,92.64,11300.0,92.86,92.99,92.54,92.64,11300.0
2006-05-02 10:20:00,92.68,92.92,92.68,92.92,8600.0,92.68,92.92,92.68,92.92,8600.0
2006-05-02 10:30:00,92.85,92.86,92.48,92.48,6600.0,92.85,92.86,92.48,92.48,6600.0
2006-05-02 10:40:00,92.48,92.84,92.39,92.83,9600.0,92.48,92.84,92.39,92.83,9600.0
2006-05-02 10:50:00,92.83,92.83,92.64,92.72,4300.0,92.83,92.83,92.64,92.72,4300.0
2006-05-02 11:00:00,92.72,92.8,92.49,92.55,10600.0,92.72,92.8,92.49,92.55,10600.0
2006-05-02 11:10:00,92.49,92.6,92.34,92.55,10500.0,92.49,92.6,92.34,92.55,10500.0
2006-05-02 11:20:00,92.55,92.63,92.52,92.63,8900.0,92.55,92.63,92.52,92.63,8900.0
2006-05-02 11:30:00,92.63,92.75,92.6,92.67,8500.0,92.63,92.75,92.6,92.67,8500.0
2006-05-02 11:40:00,92.66,92.66,92.54,92.61,8400.0,92.66,92.66,92.54,92.61,8400.0
2006-05-02 11:50:00,92.61,92.62,92.41,92.42,6800.0,92.61,92.62,92.41,92.42,6800.0
2006-05-02 12:00:00,92.42,92.43,92.32,92.41,5000.0,92.42,92.43,92.32,92.41,5000.0
2006-05-02 12:10:00,92.4,92.4,92.27,92.29,3900.0,92.4,92.4,92.27,92.29,3900.0
2006-05-02 12:20:00,92.3,92.3,92.13,92.16,10100.0,92.3,92.3,92.13,92.16,10100.0
2006-05-02 12:30:00,92.15,92.31,92.15,92.25,24900.0,92.15,92.31,92.15,92.25,24900.0
2006-05-02 12:40:00,92.25,92.25,92.08,92.16,11400.0,92.25,92.25,92.08,92.16,11400.0
2006-05-02 12:50:00,92.18,92.23,92.17,92.23,3600.0,92.18,92.23,92.17,92.23,3600.0
2006-05-02 13:00:00,92.26,92.35,92.26,92.31,6000.0,92.26,92.35,92.26,92.31,6000.0
2006-05-02 13:10:00,92.31,92.33,92.23,92.33,2900.0,92.31,92.33,92.23,92.33,2900.0
2006-05-02 13:20:00,92.33,92.37,92.28,92.33,1700.0,92.33,92.37,92.28,92.33,1700.0
2006-05-02 13:30:00,92.32,92.4,92.23,92.34,5700.0,92.32,92.4,92.23,92.34,5700.0
2006-05-02 13:40:00,92.34,92.44,92.33,92.34,6600.0,92.34,92.44,92.33,92.34,6600.0
2006-05-02 13:50:00,92.35,92.35,92.26,92.29,7600.0,92.35,92.35,92.26,92.29,7600.0
2006-05-02 14:00:00,92.3,92.37,92.22,92.22,11200.0,92.3,92.37,92.22,92.22,11200.0
2006-05-02 14:10:00,92.22,92.22,92.14,92.16,3800.0,92.22,92.22,92.14,92.16,3800.0
2006-05-02 14:20:00,92.15,92.17,92.07,92.09,9300.0,92.15,92.17,92.07,92.09,9300.0
2006-05-02 14:30:00,92.07,92.11,91.94,92.11,13600.0,92.07,92.11,91.94,92.11,13600.0
2006-05-02 14:40:00,92.11,92.11,91.95,92.09,8400.0,92.11,92.11,91.95,92.09,8400.0
2006-05-02 14:50:00,92.1,92.15,91.98,92.08,16400.0,92.1,92.15,91.98,92.08,16400.0
2006-05-02 15:00:00,92.09,92.09,92.03,92.08,8200.0,92.09,92.09,92.03,92.08,8200.0
2006-05-02 15:10:00,92.08,92.09,91.99,91.99,6200.0,92.08,92.09,91.99,91.99,6200.0
2006-05-02 15:20:00,91.96,91.96,91.85,91.9,8100.0,91.96,91.96,91.85,91.9,8100.0
2006-05-02 15:30:00,91.91,91.95,91.89,91.94,6700.0,91.91,91.95,91.89,91.94,6700.0
2006-05-02 15:40:00,91.93,91.94,91.83,91.88,15400.0,91.93,91.94,91.83,91.88,15400.0
2006-05-02 15:50:00,91.89,92.17,91.88,92.01,32600.0,91.89,92.17,91.88,92.01,32600.0
2006-05-03 09:30:00,91.79,91.93,91.6,91.61,6500.0,91.79,91.93,91.6,91.61,6500.0
2006-05-03 09:40:00,91.58,91.62,91.35,91.56,17800.0,91.58,91.62,91.35,91.56,17800.0
2006-05-03 09:50:00,91.6,91.91,91.6,91.87,9200.0,91.6,91.91,91.6,91.87,9200.0
2006-05-03 10:00:00,91.83,92.02,91.54,92.02,11200.0,91.83,92.02,91.54,92.02,11200.0
2006-05-03 10:10:00,91.98,92.08,91.8,91.88,8500.0,91.98,92.08,91.8,91.88,8500.0
2006-05-03 10:20:00,91.87,91.97,91.75,91.88,17600.0,91.87,91.97,91.75,91.88,17600.0
2006-05-03 10:30:00,91.9,92.1,91.9,92.03,17700.0,91.9,92.1,91.9,92.03,17700.0
2006-05-03 10:40:00,92.0,92.08,91.97,92.05,10100.0,92.0,92.08,91.97,92.05,10100.0
2006-05-03 10:50:00,92.03,92.04,91.89,91.9,11800.0,92.03,92.04,91.89,91.9,11800.0
2006-05-03 11:00:00,91.92,92.08,91.92,91.98,52000.0,91.92,92.08,91.92,91.98,52000.0
2006-05-03 11:10:00,91.99,92.01,91.89,91.96,42400.0,91.99,92.01,91.89,91.96,42400.0
2006-05-03 11:20:00,91.95,92.03,91.94,91.96,14000.0,91.95,92.03,91.94,91.96,14000.0
2006-05-03 11:30:00,91.95,92.01,91.77,91.77,21100.0,91.95,92.01,91.77,91.77,21100.0
2006-05-03 11:40:00,91.83,91.9,91.79,91.89,4900.0,91.83,91.9,91.79,91.89,4900.0
2006-05-03 11:50:00,91.9,91.93,91.66,91.71,29000.0,91.9,91.93,91.66,91.71,29000.0
2006-05-03 12:00:00,91.7,91.81,91.7,91.79,8600.0,91.7,91.81,91.7,91.79,8600.0
2006-05-03 12:10:00,91.77,91.9,91.76,91.87,14600.0,91.77,91.9,91.76,91.87,14600.0
2006-05-03 12:20:00,91.87,92.09,91.85,92.0,87300.0,91.87,92.09,91.85,92.0,87300.0
2006-05-03 12:30:00,91.96,92.03,91.86,91.86,54600.0,91.96,92.03,91.86,91.86,54600.0
2006-05-03 12:40:00,91.87,91.94,91.87,91.94,6500.0,91.87,91.94,91.87,91.94,6500.0
2006-05-03 12:50:00,91.97,92.06,91.92,91.96,12200.0,91.97,92.06,91.92,91.96,12200.0
2006-05-03 13:00:00,91.96,91.98,91.91,91.98,9200.0,91.96,91.98,91.91,91.98,9200.0
2006-05-03 13:10:00,91.99,92.01,91.96,91.99,2700.0,91.99,92.01,91.96,91.99,2700.0
2006-05-03 13:20:00,91.98,92.0,91.86,91.9,10100.0,91.98,92.0,91.86,91.9,10100.0
2006-05-03 13:30:00,91.9,91.98,91.89,91.94,10900.0,91.9,91.98,91.89,91.94,10900.0
2006-05-03 13:40:00,91.93,91.93,91.88,91.88,17400.0,91.93,91.93,91.88,91.88,17400.0
2006-05-03 13:50:00,91.88,91.97,91.86,91.94,52200.0,91.88,91.97,91.86,91.94,52200.0
2006-05-03 14:00:00,91.94,92.01,91.86,91.95,77900.0,91.94,92.01,91.86,91.95,77900.0
2006-05-03 14:10:00,91.95,91.95,91.79,91.92,41900.0,91.95,91.95,91.79,91.92,41900.0
2006-05-03 14:20:00,91.92,91.94,91.71,91.86,36900.0,91.92,91.94,91.71,91.86,36900.0
2006-05-03 14:30:00,91.88,91.88,91.74,91.83,25800.0,91.88,91.88,91.74,91.83,25800.0
2006-05-03 14:40:00,91.82,92.01,91.82,92.01,14200.0,91.82,92.01,91.82,92.01,14200.0
2006-05-03 14:50:00,92.01,92.02,91.86,91.87,19300.0,92.01,92.02,91.86,91.87,19300.0
2006-05-03 15:00:00,91.86,91.99,91.81,91.85,43800.0,91.86,91.99,91.81,91.85,43800.0
2006-05-03 15:10:00,91.85,91.88,91.6,91.6,26900.0,91.85,91.88,91.6,91.6,26900.0
2006-05-03 15:20:00,91.6,91.79,91.6,91.79,40100.0,91.6,91.79,91.6,91.79,40100.0
2006-05-03 15:30:00,91.81,92.0,91.73,92.0,41000.0,91.81,92.0,91.73,92.0,41000.0
2006-05-03 15:40:00,92.01,92.05,91.87,91.88,50200.0,92.01,92.05,91.87,91.88,50200.0
2006-05-03 15:50:00,91.87,91.98,91.82,91.91,53200.0,91.87,91.98,91.82,91.91,53200.0
2006-05-04 09:30:00,92.25,92.92,92.11,92.88,17000.0,92.25,92.92,92.11,92.88,17000.0
2006-05-04 09:40:00,92.75,92.78,92.03,92.03,15000.0,92.75,92.78,92.03,92.03,15000.0
2006-05-04 09:50:00,92.04,92.14,92.0,92.11,9600.0,92.04,92.14,92.0,92.11,9600.0
2006-05-04 10:00:00,92.03,92.2,92.0,92.01,8500.0,92.03,92.2,92.0,92.01,8500.0
2006-05-04 10:10:00,92.09,92.09,92.0,92.02,17000.0,92.09,92.09,92.0,92.02,17000.0
2006-05-04 10:20:00,92.03,92.03,91.8,91.89,13900.0,92.03,92.03,91.8,91.89,13900.0
2006-05-04 10:30:00,91.89,92.08,91.82,92.08,12000.0,91.89,92.08,91.82,92.08,12000.0
2006-05-04 10:40:00,92.06,92.08,91.95,91.95,6000.0,92.06,92.08,91.95,91.95,6000.0
2006-05-04 10:50:00,91.94,91.96,91.82,91.96,12200.0,91.94,91.96,91.82,91.96,12200.0
2006-05-04 11:00:00,91.9,92.06,91.84,91.88,11800.0,91.9,92.06,91.84,91.88,11800.0
2006-05-04 11:10:00,91.9,92.12,91.9,91.99,24300.0,91.9,92.12,91.9,91.99,24300.0
2006-05-04 11:20:00,91.99,92.05,91.9,91.93,30700.0,91.99,92.05,91.9,91.93,30700.0
2006-05-04 11:30:00,91.93,92.09,91.91,92.07,9900.0,91.93,92.09,91.91,92.07,9900.0
2006-05-04 11:40:00,92.08,92.13,91.99,92.13,16200.0,92.08,92.13,91.99,92.13,16200.0
2006-05-04 11:50:00,92.09,92.13,92.0,92.04,6000.0,92.09,92.13,92.0,92.04,6000.0
2006-05-04 12:00:00,92.06,92.21,91.99,92.21,7900.0,92.06,92.21,91.99,92.21,7900.0
2006-05-04 12:10:00,92.21,92.21,92.0,92.0,9800.0,92.21,92.21,92.0,92.0,9800.0
2006-05-04 12:20:00,92.01,92.01,91.84,91.95,8800.0,92.01,92.01,91.84,91.95,8800.0
2006-05-04 12:30:00,91.96,92.03,91.89,91.91,8600.0,91.96,92.03,91.89,91.91,8600.0
2006-05-04 12:40:00,91.9,92.03,91.9,91.96,14500.0,91.9,92.03,91.9,91.96,14500.0
2006-05-04 12:50:00,91.96,91.96,91.9,91.9,4000.0,91.96,91.96,91.9,91.9,4000.0
2006-05-04 13:00:00,91.93,91.94,91.86,91.9,19700.0,91.93,91.94,91.86,91.9,19700.0
2006-05-04 13:10:00,91.91,92.0,91.86,91.92,38900.0,91.91,92.0,91.86,91.92,38900.0
2006-05-04 13:20:00,91.99,92.17,91.91,92.02,22400.0,91.99,92.17,91.91,92.02,22400.0
2006-05-04 13:30:00,92.02,92.18,91.98,92.06,9100.0,92.02,92.18,91.98,92.06,9100.0
2006-05-04 13:40:00,92.06,92.09,91.96,92.09,4300.0,92.06,92.09,91.96,92.09,4300.0
2006-05-04 13:50:00,92.06,92.08,91.99,91.99,6800.0,92.06,92.08,91.99,91.99,6800.0
2006-05-04 14:00:00,91.98,92.14,91.97,92.05,5300.0,91.98,92.14,91.97,92.05,5300.0
2006-05-04 14:10:00,92.06,92.07,91.97,91.98,12100.0,92.06,92.07,91.97,91.98,12100.0
2006-05-04 14:20:00,91.98,92.0,91.91,91.93,17300.0,91.98,92.0,91.91,91.93,17300.0
2006-05-04 14:30:00,91.93,91.95,91.78,91.78,12600.0,91.93,91.95,91.78,91.78,12600.0
2006-05-04 14:40:00,91.77,91.9,91.74,91.85,7400.0,91.77,91.9,91.74,91.85,7400.0
2006-05-04 14:50:00,91.79,91.85,91.7,91.72,9500.0,91.79,91.85,91.7,91.72,9500.0
2006-05-04 15:00:00,91.73,91.84,91.67,91.72,10900.0,91.73,91.84,91.67,91.72,10900.0
2006-05-04 15:10:00,91.72,91.74,91.56,91.69,14900.0,91.72,91.74,91.56,91.69,14900.0
2006-05-04 15:20:00,91.68,91.72,91.49,91.55,13400.0,91.68,91.72,91.49,91.55,13400.0
2006-05-04 15:30:00,91.57,91.72,91.54,91.59,20400.0,91.57,91.72,91.54,91.59,20400.0
2006-05-04 15:40:00,91.59,91.68,91.52,91.57,18900.0,91.59,91.68,91.52,91.57,18900.0
2006-05-04 15:50:00,91.57,91.57,91.39,91.46,52100.0,91.57,91.57,91.39,91.46,52100.0
2006-05-05 09:30:00,91.8,92.65,91.78,92.64,11400.0,91.8,92.65,91.78,92.64,11400.0
2006-05-05 09:40:00,92.65,92.65,92.18,92.36,14000.0,92.65,92.65,92.18,92.36,14000.0
2006-05-05 09:50:00,92.31,92.35,91.77,91.84,13800.0,92.31,92.35,91.77,91.84,13800.0
2006-05-05 10:00:00,91.92,92.1,91.84,92.06,7800.0,91.92,92.1,91.84,92.06,7800.0
2006-05-05 10:10:00,91.99,92.08,91.9,92.02,9600.0,91.99,92.08,91.9,92.02,9600.0
2006-05-05 10:20:00,92.04,92.18,91.98,92.03,6400.0,92.04,92.18,91.98,92.03,6400.0
2006-05-05 10:30:00,92.04,92.13,91.9,92.03,12200.0,92.04,92.13,91.9,92.03,12200.0
2006-05-05 10:40:00,92.03,92.06,91.9,91.97,12500.0,92.03,92.06,91.9,91.97,12500.0
2006-05-05 10:50:00,91.99,92.08,91.92,91.97,13400.0,91.99,92.08,91.92,91.97,13400.0
2006-05-05 11:00:00,91.95,92.04,91.89,91.97,18200.0,91.95,92.04,91.89,91.97,18200.0
2006-05-05 11:10:00,91.98,92.02,91.79,91.81,19500.0,91.98,92.02,91.79,91.81,19500.0
2006-05-05 11:20:00,91.82,91.96,91.68,91.8,19000.0,91.82,91.96,91.68,91.8,19000.0
2006-05-05 11:30:00,91.78,91.99,91.78,91.99,14000.0,91.78,91.99,91.78,91.99,14000.0
2006-05-05 11:40:00,91.97,92.05,91.87,91.99,11300.0,91.97,92.05,91.87,91.99,11300.0
2006-05-05 11:50:00,91.99,92.21,91.99,92.21,9900.0,91.99,92.21,91.99,92.21,9900.0
2006-05-05 12:00:00,92.22,92.38,92.22,92.38,38000.0,92.22,92.38,92.22,92.38,38000.0
2006-05-05 12:10:00,92.38,92.46,92.38,92.4,7700.0,92.38,92.46,92.38,92.4,7700.0
2006-05-05 12:20:00,92.39,92.58,92.39,92.52,11700.0,92.39,92.58,92.39,92.52,11700.0
2006-05-05 12:30:00,92.55,92.63,92.54,92.58,11600.0,92.55,92.63,92.54,92.58,11600.0
2006-05-05 12:40:00,92.59,92.6,92.46,92.46,10900.0,92.59,92.6,92.46,92.46,10900.0
2006-05-05 12:50:00,92.42,92.49,92.4,92.4,14300.0,92.42,92.49,92.4,92.4,14300.0
2006-05-05 13:00:00,92.4,92.49,92.38,92.39,15600.0,92.4,92.49,92.38,92.39,15600.0
2006-05-05 13:10:00,92.4,92.5,92.39,92.4,15200.0,92.4,92.5,92.39,92.4,15200.0
2006-05-05 13:20:00,92.46,92.58,92.29,92.34,17900.0,92.46,92.58,92.29,92.34,17900.0
2006-05-05 13:30:00,92.34,92.48,92.25,92.48,34300.0,92.34,92.48,92.25,92.48,34300.0
2006-05-05 13:40:00,92.49,92.54,92.44,92.44,10200.0,92.49,92.54,92.44,92.44,10200.0
2006-05-05 13:50:00,92.46,92.5,92.36,92.41,9200.0,92.46,92.5,92.36,92.41,9200.0
2006-05-05 14:00:00,92.44,92.44,92.25,92.26,9900.0,92.44,92.44,92.25,92.26,9900.0
2006-05-05 14:10:00,92.25,92.52,92.25,92.46,16000.0,92.25,92.52,92.25,92.46,16000.0
2006-05-05 14:20:00,92.42,92.45,92.36,92.43,11800.0,92.42,92.45,92.36,92.43,11800.0
2006-05-05 14:30:00,92.42,92.5,92.33,92.5,20800.0,92.42,92.5,92.33,92.5,20800.0
2006-05-05 14:40:00,92.49,92.67,92.42,92.67,37300.0,92.49,92.67,92.42,92.67,37300.0
2006-05-05 14:50:00,92.68,92.68,92.55,92.55,8600.0,92.68,92.68,92.55,92.55,8600.0
2006-05-05 15:00:00,92.59,92.59,92.47,92.56,15500.0,92.59,92.59,92.47,92.56,15500.0
2006-05-05 15:10:00,92.58,92.61,92.5,92.56,9500.0,92.58,92.61,92.5,92.56,9500.0
2006-05-05 15:20:00,92.58,92.58,92.5,92.55,5400.0,92.58,92.58,92.5,92.55,5400.0
2006-05-05 15:30:00,92.58,92.74,92.58,92.74,21600.0,92.58,92.74,92.58,92.74,21600.0
2006-05-05 15:40:00,92.73,92.81,92.64,92.73,34800.0,92.73,92.81,92.64,92.73,34800.0
2006-05-05 15:50:00,92.74,92.84,92.68,92.84,34500.0,92.74,92.84,92.68,92.84,34500.0
2006-05-08 09:30:00,92.71,93.52,92.69,93.28,16200.0,92.71,93.52,92.69,93.28,16200.0
2006-05-08 09:40:00,93.26,93.35,92.6,92.7,27900.0,93.26,93.35,92.6,92.7,27900.0
2006-05-08 09:50:00,92.7,93.3,92.7,93.3,12100.0,92.7,93.3,92.7,93.3,12100.0
2006-05-08 10:00:00,93.32,93.61,93.32,93.61,16900.0,93.32,93.61,93.32,93.61,16900.0
2006-05-08 10:10:00,93.59,93.76,93.59,93.65,125300.0,93.59,93.76,93.59,93.65,125300.0
2006-05-08 10:20:00,93.65,93.7,93.64,93.67,14400.0,93.65,93.7,93.64,93.67,14400.0
2006-05-08 10:30:00,93.69,93.69,93.49,93.49,23200.0,93.69,93.69,93.49,93.49,23200.0
2006-05-08 10:40:00,93.49,93.56,93.31,93.4,5200.0,93.49,93.56,93.31,93.4,5200.0
2006-05-08 10:50:00,93.41,93.5,93.36,93.5,4800.0,93.41,93.5,93.36,93.5,4800.0
2006-05-08 11:00:00,93.5,93.59,93.5,93.55,6300.0,93.5,93.59,93.5,93.55,6300.0
2006-05-08 11:10:00,93.59,93.82,93.59,93.82,14800.0,93.59,93.82,93.59,93.82,14800.0
2006-05-08 11:20:00,93.78,93.87,93.75,93.75,8800.0,93.78,93.87,93.75,93.75,8800.0
2006-05-08 11:30:00,93.74,93.77,93.66,93.66,9200.0,93.74,93.77,93.66,93.66,9200.0
2006-05-08 11:40:00,93.7,93.74,93.61,93.7,7700.0,93.7,93.74,93.61,93.7,7700.0
2006-05-08 11:50:00,93.7,93.78,93.61,93.61,11900.0,93.7,93.78,93.61,93.61,11900.0
2006-05-08 12:00:00,93.63,93.82,93.63,93.81,12200.0,93.63,93.82,93.63,93.81,12200.0
2006-05-08 12:10:00,93.81,93.85,93.75,93.81,8500.0,93.81,93.85,93.75,93.81,8500.0
2006-05-08 12:20:00,93.8,93.95,93.79,93.95,6500.0,93.8,93.95,93.79,93.95,6500.0
2006-05-08 12:30:00,93.95,94.05,93.93,93.96,9000.0,93.95,94.05,93.93,93.96,9000.0
2006-05-08 12:40:00,94.0,94.12,93.94,94.1,5300.0,94.0,94.12,93.94,94.1,5300.0
2006-05-08 12:50:00,94.11,94.13,93.93,93.93,15600.0,94.11,94.13,93.93,93.93,15600.0
2006-05-08 13:00:00,93.93,93.93,93.76,93.91,9000.0,93.93,93.93,93.76,93.91,9000.0
2006-05-08 13:10:00,93.92,93.98,93.91,93.91,3800.0,93.92,93.98,93.91,93.91,3800.0
2006-05-08 13:20:00,93.93,93.93,93.85,93.88,6600.0,93.93,93.93,93.85,93.88,6600.0
2006-05-08 13:30:00,93.9,93.99,93.9,93.96,3500.0,93.9,93.99,93.9,93.96,3500.0
2006-05-08 13:40:00,93.99,94.03,93.96,93.98,7900.0,93.99,94.03,93.96,93.98,7900.0
2006-05-08 13:50:00,93.96,93.98,93.9,93.98,5500.0,93.96,93.98,93.9,93.98,5500.0
2006-05-08 14:00:00,93.93,94.0,93.92,93.95,7600.0,93.93,94.0,93.92,93.95,7600.0
2006-05-08 14:10:00,93.95,93.99,93.91,93.98,7300.0,93.95,93.99,93.91,93.98,7300.0
2006-05-08 14:20:00,93.98,93.98,93.93,93.97,5800.0,93.98,93.98,93.93,93.97,5800.0
2006-05-08 14:30:00,93.97,94.03,93.93,93.99,8300.0,93.97,94.03,93.93,93.99,8300.0
2006-05-08 14:40:00,93.99,94.0,93.96,93.98,5300.0,93.99,94.0,93.96,93.98,5300.0
2006-05-08 14:50:00,93.97,94.08,93.96,94.03,19500.0,93.97,94.08,93.96,94.03,19500.0
2006-05-08 15:00:00,94.03,94.08,93.96,94.05,16300.0,94.03,94.08,93.96,94.05,16300.0
2006-05-08 15:10:00,94.06,94.08,93.95,93.95,12300.0,94.06,94.08,93.95,93.95,12300.0
2006-05-08 15:20:00,93.95,94.04,93.95,94.01,14600.0,93.95,94.04,93.95,94.01,14600.0
2006-05-08 15:30:00,94.03,94.18,94.0,94.09,18400.0,94.03,94.18,94.0,94.09,18400.0
2006-05-08 15:40:00,94.1,94.11,93.96,93.97,24700.0,94.1,94.11,93.96,93.97,24700.0
2006-05-08 15:50:00,93.99,94.04,93.93,94.03,36100.0,93.99,94.04,93.93,94.03,36100.0
2006-05-09 09:30:00,94.0,94.23,93.75,94.14,18400.0,94.0,94.23,93.75,94.14,18400.0
2006-05-09 09:40:00,94.13,94.23,93.83,93.86,11700.0,94.13,94.23,93.83,93.86,11700.0
2006-05-09 09:50:00,93.9,94.08,93.65,93.66,19300.0,93.9,94.08,93.65,93.66,19300.0
2006-05-09 10:00:00,93.7,93.88,93.7,93.74,11900.0,93.7,93.88,93.7,93.74,11900.0
2006-05-09 10:10:00,93.76,93.92,93.71,93.76,13800.0,93.76,93.92,93.71,93.76,13800.0
2006-05-09 10:20:00,93.76,93.78,93.55,93.58,10200.0,93.76,93.78,93.55,93.58,10200.0
2006-05-09 10:30:00,93.58,93.6,93.55,93.55,8100.0,93.58,93.6,93.55,93.55,8100.0
2006-05-09 10:40:00,93.56,93.66,93.52,93.55,7900.0,93.56,93.66,93.52,93.55,7900.0
2006-05-09 10:50:00,93.56,93.66,93.56,93.65,6600.0,93.56,93.66,93.56,93.65,6600.0
2006-05-09 11:00:00,93.65,93.68,93.65,93.65,5800.0,93.65,93.68,93.65,93.65,5800.0
2006-05-09 11:10:00,93.66,93.8,93.65,93.8,6700.0,93.66,93.8,93.65,93.8,6700.0
2006-05-09 11:20:00,93.78,93.84,93.72,93.75,4900.0,93.78,93.84,93.72,93.75,4900.0
2006-05-09 11:30:00,93.75,93.78,93.7,93.73,9400.0,93.75,93.78,93.7,93.73,9400.0
2006-05-09 11:40:00,93.76,93.88,93.72,93.83,6900.0,93.76,93.88,93.72,93.83,6900.0
2006-05-09 11:50:00,93.83,93.83,93.71,93.73,5000.0,93.83,93.83,93.71,93.73,5000.0
2006-05-09 12:00:00,93.75,93.86,93.73,93.85,4000.0,93.75,93.86,93.73,93.85,4000.0
2006-05-09 12:10:00,93.85,93.91,93.85,93.91,2800.0,93.85,93.91,93.85,93.91,2800.0
2006-05-09 12:20:00,93.9,93.94,93.85,93.88,5700.0,93.9,93.94,93.85,93.88,5700.0
2006-05-09 12:30:00,93.89,93.89,93.73,93.73,4900.0,93.89,93.89,93.73,93.73,4900.0
2006-05-09 12:40:00,93.71,93.78,93.66,93.66,6200.0,93.71,93.78,93.66,93.66,6200.0
2006-05-09 12:50:00,93.66,93.68,93.66,93.68,2500.0,93.66,93.68,93.66,93.68,2500.0
2006-05-09 13:00:00,93.67,93.69,93.63,93.63,1500.0,93.67,93.69,93.63,93.63,1500.0
2006-05-09 13:10:00,93.6,93.62,93.6,93.62,2400.0,93.6,93.62,93.6,93.62,2400.0
2006-05-09 13:20:00,93.61,93.66,93.6,93.66,2400.0,93.61,93.66,93.6,93.66,2400.0
2006-05-09 13:30:00,93.65,93.67,93.5,93.57,15000.0,93.65,93.67,93.5,93.57,15000.0
2006-05-09 13:40:00,93.57,93.59,93.54,93.56,3100.0,93.57,93.59,93.54,93.56,3100.0
2006-05-09 13:50:00,93.53,93.56,93.44,93.47,4900.0,93.53,93.56,93.44,93.47,4900.0
2006-05-09 14:00:00,93.42,93.43,93.33,93.43,3200.0,93.42,93.43,93.33,93.43,3200.0
2006-05-09 14:10:00,93.42,93.46,93.39,93.46,7300.0,93.42,93.46,93.39,93.46,7300.0
2006-05-09 14:20:00,93.43,93.51,93.43,93.5,9500.0,93.43,93.51,93.43,93.5,9500.0
2006-05-09 14:30:00,93.49,93.53,93.49,93.53,6200.0,93.49,93.53,93.49,93.53,6200.0
2006-05-09 14:40:00,93.53,93.55,93.5,93.55,6600.0,93.53,93.55,93.5,93.55,6600.0
2006-05-09 14:50:00,93.55,93.68,93.55,93.65,3700.0,93.55,93.68,93.55,93.65,3700.0
2006-05-09 15:00:00,93.66,93.7,93.62,93.7,3700.0,93.66,93.7,93.62,93.7,3700.0
2006-05-09 15:10:00,93.67,93.67,93.59,93.62,4800.0,93.67,93.67,93.59,93.62,4800.0
2006-05-09 15:20:00,93.6,93.65,93.58,93.65,4800.0,93.6,93.65,93.58,93.65,4800.0
2006-05-09 15:30:00,93.61,93.73,93.59,93.71,15100.0,93.61,93.73,93.59,93.71,15100.0
2006-05-09 15:40:00,93.71,93.79,93.61,93.61,36500.0,93.71,93.79,93.61,93.61,36500.0
2006-05-09 15:50:00,93.61,93.64,93.53,93.53,29600.0,93.61,93.64,93.53,93.53,29600.0
2006-05-10 09:30:00,93.36,93.41,93.06,93.41,6600.0,93.36,93.41,93.06,93.41,6600.0
2006-05-10 09:40:00,93.41,93.57,93.38,93.57,19200.0,93.41,93.57,93.38,93.57,19200.0
2006-05-10 09:50:00,93.57,93.71,93.49,93.66,18000.0,93.57,93.71,93.49,93.66,18000.0
2006-05-10 10:00:00,93.64,93.65,93.47,93.59,6000.0,93.64,93.65,93.47,93.59,6000.0
2006-05-10 10:10:00,93.61,93.61,93.53,93.58,3000.0,93.61,93.61,93.53,93.58,3000.0
2006-05-10 10:20:00,93.58,93.58,93.46,93.46,3000.0,93.58,93.58,93.46,93.46,3000.0
2006-05-10 10:30:00,93.47,93.52,93.45,93.5,7900.0,93.47,93.52,93.45,93.5,7900.0
2006-05-10 10:40:00,93.52,93.55,93.49,93.49,6300.0,93.52,93.55,93.49,93.49,6300.0
2006-05-10 10:50:00,93.49,93.55,93.3,93.31,9300.0,93.49,93.55,93.3,93.31,9300.0
2006-05-10 11:00:00,93.31,93.35,93.27,93.35,6300.0,93.31,93.35,93.27,93.35,6300.0
2006-05-10 11:10:00,93.35,93.35,93.31,93.34,5000.0,93.35,93.35,93.31,93.34,5000.0
2006-05-10 11:20:00,93.35,93.4,93.31,93.38,7200.0,93.35,93.4,93.31,93.38,7200.0
2006-05-10 11:30:00,93.37,93.45,93.36,93.41,2600.0,93.37,93.45,93.36,93.41,2600.0
2006-05-10 11:40:00,93.39,93.45,93.39,93.43,2000.0,93.39,93.45,93.39,93.43,2000.0
2006-05-10 11:50:00,93.43,93.53,93.41,93.53,5700.0,93.43,93.53,93.41,93.53,5700.0
2006-05-10 12:00:00,93.52,93.52,93.46,93.48,2600.0,93.52,93.52,93.46,93.48,2600.0
2006-05-10 12:10:00,93.46,93.52,93.45,93.52,4800.0,93.46,93.52,93.45,93.52,4800.0
2006-05-10 12:20:00,93.53,93.53,93.5,93.51,2100.0,93.53,93.53,93.5,93.51,2100.0
2006-05-10 12:30:00,93.51,93.55,93.49,93.52,5900.0,93.51,93.55,93.49,93.52,5900.0
2006-05-10 12:40:00,93.53,93.54,93.48,93.48,2800.0,93.53,93.54,93.48,93.48,2800.0
2006-05-10 12:50:00,93.5,93.55,93.5,93.52,2400.0,93.5,93.55,93.5,93.52,2400.0
2006-05-10 13:00:00,93.52,93.53,93.49,93.53,3100.0,93.52,93.53,93.49,93.53,3100.0
2006-05-10 13:10:00,93.53,93.56,93.51,93.53,4500.0,93.53,93.56,93.51,93.53,4500.0
2006-05-10 13:20:00,93.53,93.56,93.52,93.54,3900.0,93.53,93.56,93.52,93.54,3900.0
2006-05-10 13:30:00,93.54,93.56,93.47,93.54,2500.0,93.54,93.56,93.47,93.54,2500.0
2006-05-10 13:40:00,93.47,93.57,93.47,93.55,5800.0,93.47,93.57,93.47,93.55,5800.0
2006-05-10 13:50:00,93.55,93.58,93.53,93.57,3700.0,93.55,93.58,93.53,93.57,3700.0
2006-05-10 14:00:00,93.55,93.58,93.47,93.58,10600.0,93.55,93.58,93.47,93.58,10600.0
2006-05-10 14:10:00,93.58,93.62,93.49,93.53,20200.0,93.58,93.62,93.49,93.53,20200.0
2006-05-10 14:20:00,93.58,93.69,93.45,93.45,21100.0,93.58,93.69,93.45,93.45,21100.0
2006-05-10 14:30:00,93.45,93.5,93.28,93.5,34900.0,93.45,93.5,93.28,93.5,34900.0
2006-05-10 14:40:00,93.46,93.66,93.42,93.47,15100.0,93.46,93.66,93.42,93.47,15100.0
2006-05-10 14:50:00,93.44,93.61,93.43,93.61,9000.0,93.44,93.61,93.43,93.61,9000.0
2006-05-10 15:00:00,93.61,93.65,93.54,93.6,6300.0,93.61,93.65,93.54,93.6,6300.0
2006-05-10 15:10:00,93.59,93.64,93.56,93.58,4400.0,93.59,93.64,93.56,93.58,4400.0
2006-05-10 15:20:00,93.59,93.61,93.53,93.54,10800.0,93.59,93.61,93.53,93.54,10800.0
2006-05-10 15:30:00,93.54,93.54,93.4,93.48,13300.0,93.54,93.54,93.4,93.48,13300.0
2006-05-10 15:40:00,93.52,93.55,93.43,93.48,8300.0,93.52,93.55,93.43,93.48,8300.0
2006-05-10 15:50:00,93.48,93.56,93.47,93.55,12900.0,93.48,93.56,93.47,93.55,12900.0
2006-05-11 09:30:00,93.55,93.55,93.1,93.33,14000.0,93.55,93.55,93.1,93.33,14000.0
2006-05-11 09:40:00,93.33,93.5,93.21,93.23,5900.0,93.33,93.5,93.21,93.23,5900.0
2006-05-11 09:50:00,93.23,93.4,93.22,93.25,6200.0,93.23,93.4,93.22,93.25,6200.0
2006-05-11 10:00:00,93.26,93.33,93.14,93.24,6600.0,93.26,93.33,93.14,93.24,6600.0
2006-05-11 10:10:00,93.25,93.33,93.18,93.2,2800.0,93.25,93.33,93.18,93.2,2800.0
2006-05-11 10:20:00,93.16,93.3,93.16,93.19,4100.0,93.16,93.3,93.16,93.19,4100.0
2006-05-11 10:30:00,93.16,93.19,92.95,92.96,10600.0,93.16,93.19,92.95,92.96,10600.0
2006-05-11 10:40:00,92.95,92.96,92.61,92.66,15500.0,92.95,92.96,92.61,92.66,15500.0
2006-05-11 10:50:00,92.62,92.7,92.58,92.63,49100.0,92.62,92.7,92.58,92.63,49100.0
2006-05-11 11:00:00,92.61,92.81,92.6,92.81,8100.0,92.61,92.81,92.6,92.81,8100.0
2006-05-11 11:10:00,92.8,92.8,92.65,92.69,5200.0,92.8,92.8,92.65,92.69,5200.0
2006-05-11 11:20:00,92.65,92.7,92.62,92.63,5800.0,92.65,92.7,92.62,92.63,5800.0
2006-05-11 11:30:00,92.69,92.87,92.69,92.77,5900.0,92.69,92.87,92.69,92.77,5900.0
2006-05-11 11:40:00,92.77,92.8,92.74,92.77,2300.0,92.77,92.8,92.74,92.77,2300.0
2006-05-11 11:50:00,92.76,92.76,92.66,92.71,1300.0,92.76,92.76,92.66,92.71,1300.0
2006-05-11 12:00:00,92.66,92.66,92.58,92.58,4900.0,92.66,92.66,92.58,92.58,4900.0
2006-05-11 12:10:00,92.54,92.6,92.48,92.57,8600.0,92.54,92.6,92.48,92.57,8600.0
2006-05-11 12:20:00,92.57,92.71,92.57,92.59,7400.0,92.57,92.71,92.57,92.59,7400.0
2006-05-11 12:30:00,92.59,92.62,92.51,92.57,11800.0,92.59,92.62,92.51,92.57,11800.0
2006-05-11 12:40:00,92.57,92.58,92.41,92.41,3800.0,92.57,92.58,92.41,92.41,3800.0
2006-05-11 12:50:00,92.42,92.62,92.41,92.58,4800.0,92.42,92.62,92.41,92.58,4800.0
2006-05-11 13:00:00,92.57,92.59,92.38,92.38,6900.0,92.57,92.59,92.38,92.38,6900.0
2006-05-11 13:10:00,92.33,92.33,92.0,92.08,9900.0,92.33,92.33,92.0,92.08,9900.0
2006-05-11 13:20:00,92.07,92.1,92.0,92.1,2700.0,92.07,92.1,92.0,92.1,2700.0
2006-05-11 13:30:00,92.1,92.15,92.06,92.14,6700.0,92.1,92.15,92.06,92.14,6700.0
2006-05-11 13:40:00,92.14,92.21,92.09,92.11,2400.0,92.14,92.21,92.09,92.11,2400.0
2006-05-11 13:50:00,92.17,92.2,92.11,92.15,5100.0,92.17,92.2,92.11,92.15,5100.0
2006-05-11 14:00:00,92.15,92.3,92.14,92.3,4900.0,92.15,92.3,92.14,92.3,4900.0
2006-05-11 14:10:00,92.33,92.33,92.23,92.33,5400.0,92.33,92.33,92.23,92.33,5400.0
2006-05-11 14:20:00,92.3,92.49,92.3,92.36,7300.0,92.3,92.49,92.3,92.36,7300.0
2006-05-11 14:30:00,92.4,92.48,92.34,92.48,2400.0,92.4,92.48,92.34,92.48,2400.0
2006-05-11 14:40:00,92.48,92.48,92.27,92.34,6100.0,92.48,92.48,92.27,92.34,6100.0
2006-05-11 14:50:00,92.31,92.42,92.2,92.35,13800.0,92.31,92.42,92.2,92.35,13800.0
2006-05-11 15:00:00,92.35,92.41,92.3,92.37,10900.0,92.35,92.41,92.3,92.37,10900.0
2006-05-11 15:10:00,92.38,92.54,92.36,92.43,10700.0,92.38,92.54,92.36,92.43,10700.0
2006-05-11 15:20:00,92.43,92.53,92.33,92.49,14300.0,92.43,92.53,92.33,92.49,14300.0
2006-05-11 15:30:00,92.43,92.56,92.39,92.51,14000.0,92.43,92.56,92.39,92.51,14000.0
2006-05-11 15:40:00,92.5,92.55,92.42,92.5,29400.0,92.5,92.55,92.42,92.5,29400.0
2006-05-11 15:50:00,92.5,92.63,92.5,92.53,23500.0,92.5,92.63,92.5,92.53,23500.0
2006-05-12 09:30:00,92.5,92.7,92.5,92.62,16500.0,92.5,92.7,92.5,92.62,16500.0
2006-05-12 09:40:00,92.62,92.63,92.48,92.54,28600.0,92.62,92.63,92.48,92.54,28600.0
2006-05-12 09:50:00,92.55,92.7,92.5,92.59,22400.0,92.55,92.7,92.5,92.59,22400.0
2006-05-12 10:00:00,92.68,92.68,92.49,92.52,27900.0,92.68,92.68,92.49,92.52,27900.0
2006-05-12 10:10:00,92.5,92.57,92.38,92.38,34900.0,92.5,92.57,92.38,92.38,34900.0
2006-05-12 10:20:00,92.34,92.42,92.32,92.32,10700.0,92.34,92.42,92.32,92.32,10700.0
2006-05-12 10:30:00,92.34,92.5,92.24,92.5,41800.0,92.34,92.5,92.24,92.5,41800.0
2006-05-12 10:40:00,92.5,92.5,92.03,92.07,45500.0,92.5,92.5,92.03,92.07,45500.0
2006-05-12 10:50:00,92.05,92.08,91.85,91.85,22500.0,92.05,92.08,91.85,91.85,22500.0
2006-05-12 11:00:00,91.85,92.05,91.85,91.87,12300.0,91.85,92.05,91.85,91.87,12300.0
2006-05-12 11:10:00,91.89,91.92,91.75,91.86,14600.0,91.89,91.92,91.75,91.86,14600.0
2006-05-12 11:20:00,91.86,92.11,91.86,91.99,16200.0,91.86,92.11,91.86,91.99,16200.0
2006-05-12 11:30:00,91.92,91.97,91.85,91.85,12400.0,91.92,91.97,91.85,91.85,12400.0
2006-05-12 11:40:00,91.79,91.8,91.66,91.75,16000.0,91.79,91.8,91.66,91.75,16000.0
2006-05-12 11:50:00,91.78,91.83,91.75,91.79,10200.0,91.78,91.83,91.75,91.79,10200.0
2006-05-12 12:00:00,91.77,91.81,91.74,91.74,11900.0,91.77,91.81,91.74,91.74,11900.0
2006-05-12 12:10:00,91.76,91.76,91.66,91.67,4300.0,91.76,91.76,91.66,91.67,4300.0
2006-05-12 12:20:00,91.68,91.87,91.68,91.85,5700.0,91.68,91.87,91.68,91.85,5700.0
2006-05-12 12:30:00,91.81,91.81,91.45,91.56,15300.0,91.81,91.81,91.45,91.56,15300.0
2006-05-12 12:40:00,91.57,91.73,91.56,91.73,6700.0,91.57,91.73,91.56,91.73,6700.0
2006-05-12 12:50:00,91.67,91.7,91.44,91.7,11500.0,91.67,91.7,91.44,91.7,11500.0
2006-05-12 13:00:00,91.7,91.7,91.55,91.55,2600.0,91.7,91.7,91.55,91.55,2600.0
2006-05-12 13:10:00,91.58,91.64,91.33,91.43,9900.0,91.58,91.64,91.33,91.43,9900.0
2006-05-12 13:20:00,91.35,91.51,91.35,91.42,9300.0,91.35,91.51,91.35,91.42,9300.0
2006-05-12 13:30:00,91.42,91.65,91.42,91.53,6300.0,91.42,91.65,91.42,91.53,6300.0
2006-05-12 13:40:00,91.5,91.6,91.45,91.6,5500.0,91.5,91.6,91.45,91.6,5500.0
2006-05-12 13:50:00,91.6,91.63,91.52,91.63,4400.0,91.6,91.63,91.52,91.63,4400.0
2006-05-12 14:00:00,91.63,91.79,91.59,91.79,3700.0,91.63,91.79,91.59,91.79,3700.0
2006-05-12 14:10:00,91.79,92.02,91.67,91.85,12100.0,91.79,92.02,91.67,91.85,12100.0
2006-05-12 14:20:00,91.89,91.97,91.85,91.89,2900.0,91.89,91.97,91.85,91.89,2900.0
2006-05-12 14:30:00,91.91,91.94,91.87,91.87,2200.0,91.91,91.94,91.87,91.87,2200.0
2006-05-12 14:40:00,91.88,91.88,91.75,91.75,5400.0,91.88,91.88,91.75,91.75,5400.0
2006-05-12 14:50:00,91.68,91.68,91.53,91.62,8800.0,91.68,91.68,91.53,91.62,8800.0
2006-05-12 15:00:00,91.54,91.67,91.5,91.5,5300.0,91.54,91.67,91.5,91.5,5300.0
2006-05-12 15:10:00,91.51,91.66,91.5,91.66,5200.0,91.51,91.66,91.5,91.66,5200.0
2006-05-12 15:20:00,91.67,91.67,91.61,91.62,2300.0,91.67,91.67,91.61,91.62,2300.0
2006-05-12 15:30:00,91.62,91.63,91.41,91.55,8400.0,91.62,91.63,91.41,91.55,8400.0
2006-05-12 15:40:00,91.55,91.65,91.46,91.47,9900.0,91.55,91.65,91.46,91.47,9900.0
2006-05-12 15:50:00,91.47,91.47,91.29,91.38,33700.0,91.47,91.47,91.29,91.38,33700.0
2006-05-15 09:30:00,91.35,91.36,90.82,91.21,22600.0,91.35,91.36,90.82,91.21,22600.0
2006-05-15 09:40:00,91.1,91.15,90.97,91.06,22000.0,91.1,91.15,90.97,91.06,22000.0
2006-05-15 09:50:00,91.07,91.07,90.88,91.0,39900.0,91.07,91.07,90.88,91.0,39900.0
2006-05-15 10:00:00,90.99,90.99,90.52,90.95,20900.0,90.99,90.99,90.52,90.95,20900.0
2006-05-15 10:10:00,90.95,91.0,90.94,90.99,17900.0,90.95,91.0,90.94,90.99,17900.0
2006-05-15 10:20:00,90.99,91.0,90.8,90.97,19100.0,90.99,91.0,90.8,90.97,19100.0
2006-05-15 10:30:00,90.95,91.0,90.83,90.92,22000.0,90.95,91.0,90.83,90.92,22000.0
2006-05-15 10:40:00,90.99,90.99,90.8,90.85,39100.0,90.99,90.99,90.8,90.85,39100.0
2006-05-15 10:50:00,90.81,90.92,90.74,90.79,59700.0,90.81,90.92,90.74,90.79,59700.0
2006-05-15 11:00:00,90.74,91.0,90.74,90.93,27400.0,90.74,91.0,90.74,90.93,27400.0
2006-05-15 11:10:00,90.97,91.0,90.92,90.99,17200.0,90.97,91.0,90.92,90.99,17200.0
2006-05-15 11:20:00,90.99,91.0,90.9,90.96,9200.0,90.99,91.0,90.9,90.96,9200.0
2006-05-15 11:30:00,90.97,91.05,90.9,91.0,20100.0,90.97,91.05,90.9,91.0,20100.0
2006-05-15 11:40:00,91.0,91.04,90.87,90.9,91100.0,91.0,91.04,90.87,90.9,91100.0
2006-05-15 11:50:00,90.9,91.0,90.9,90.91,36400.0,90.9,91.0,90.9,90.91,36400.0
2006-05-15 12:00:00,90.92,91.0,90.88,91.0,3500.0,90.92,91.0,90.88,91.0,3500.0
2006-05-15 12:10:00,91.0,91.0,90.92,90.92,3300.0,91.0,91.0,90.92,90.92,3300.0
2006-05-15 12:20:00,90.93,90.99,90.93,90.93,1700.0,90.93,90.99,90.93,90.93,1700.0
2006-05-15 12:30:00,90.98,91.0,90.92,90.93,6900.0,90.98,91.0,90.92,90.93,6900.0
2006-05-15 12:40:00,90.94,91.0,90.94,91.0,9800.0,90.94,91.0,90.94,91.0,9800.0
2006-05-15 12:50:00,91.0,91.0,90.95,91.0,5000.0,91.0,91.0,90.95,91.0,5000.0
2006-05-15 13:00:00,91.0,91.0,90.88,90.9,4100.0,91.0,91.0,90.88,90.9,4100.0
2006-05-15 13:10:00,90.92,91.0,90.87,90.91,4000.0,90.92,91.0,90.87,90.91,4000.0
2006-05-15 13:20:00,90.86,90.86,90.56,90.74,12000.0,90.86,90.86,90.56,90.74,12000.0
2006-05-15 13:30:00,90.72,90.74,90.65,90.65,4100.0,90.72,90.74,90.65,90.65,4100.0
2006-05-15 13:40:00,90.64,90.8,90.64,90.78,4600.0,90.64,90.8,90.64,90.78,4600.0
2006-05-15 13:50:00,90.75,90.75,90.42,90.45,10400.0,90.75,90.75,90.42,90.45,10400.0
2006-05-15 14:00:00,90.45,90.74,90.44,90.63,9500.0,90.45,90.74,90.44,90.63,9500.0
2006-05-15 14:10:00,90.61,90.61,90.41,90.5,7900.0,90.61,90.61,90.41,90.5,7900.0
2006-05-15 14:20:00,90.5,90.5,90.4,90.5,19700.0,90.5,90.5,90.4,90.5,19700.0
2006-05-15 14:30:00,90.5,90.59,90.42,90.59,38500.0,90.5,90.59,90.42,90.59,38500.0
2006-05-15 14:40:00,90.62,90.66,90.47,90.51,7600.0,90.62,90.66,90.47,90.51,7600.0
2006-05-15 14:50:00,90.5,90.68,90.5,90.6,10400.0,90.5,90.68,90.5,90.6,10400.0
2006-05-15 15:00:00,90.6,90.74,90.58,90.67,21900.0,90.6,90.74,90.58,90.67,21900.0
2006-05-15 15:10:00,90.68,90.91,90.68,90.91,15600.0,90.68,90.91,90.68,90.91,15600.0
2006-05-15 15:20:00,90.92,90.92,90.79,90.85,8100.0,90.92,90.92,90.79,90.85,8100.0
2006-05-15 15:30:00,90.85,90.98,90.81,90.92,78100.0,90.85,90.98,90.81,90.92,78100.0
2006-05-15 15:40:00,90.97,91.0,90.95,91.0,30100.0,90.97,91.0,90.95,91.0,30100.0
2006-05-15 15:50:00,91.0,91.0,90.73,90.75,99900.0,91.0,91.0,90.73,90.75,99900.0
2006-05-16 09:30:00,90.73,90.73,90.61,90.66,5800.0,90.73,90.73,90.61,90.66,5800.0
2006-05-16 09:40:00,90.55,90.93,90.55,90.66,22700.0,90.55,90.93,90.55,90.66,22700.0
2006-05-16 09:50:00,90.66,90.83,90.6,90.73,20300.0,90.66,90.83,90.6,90.73,20300.0
2006-05-16 10:00:00,90.69,90.75,90.59,90.7,22900.0,90.69,90.75,90.59,90.7,22900.0
2006-05-16 10:10:00,90.73,90.74,90.67,90.74,12200.0,90.73,90.74,90.67,90.74,12200.0
2006-05-16 10:20:00,90.74,90.75,90.66,90.69,13000.0,90.74,90.75,90.66,90.69,13000.0
2006-05-16 10:30:00,90.69,90.74,90.51,90.6,13200.0,90.69,90.74,90.51,90.6,13200.0
2006-05-16 10:40:00,90.56,90.6,90.48,90.55,17900.0,90.56,90.6,90.48,90.55,17900.0
2006-05-16 10:50:00,90.55,90.65,90.48,90.63,13300.0,90.55,90.65,90.48,90.63,13300.0
2006-05-16 11:00:00,90.63,90.64,90.55,90.58,22000.0,90.63,90.64,90.55,90.58,22000.0
2006-05-16 11:10:00,90.59,90.59,90.54,90.58,9700.0,90.59,90.59,90.54,90.58,9700.0
2006-05-16 11:20:00,90.58,90.58,90.44,90.45,6900.0,90.58,90.58,90.44,90.45,6900.0
2006-05-16 11:30:00,90.47,90.5,90.44,90.45,9800.0,90.47,90.5,90.44,90.45,9800.0
2006-05-16 11:40:00,90.45,90.45,90.25,90.29,10800.0,90.45,90.45,90.25,90.29,10800.0
2006-05-16 11:50:00,90.29,90.36,90.29,90.36,7600.0,90.29,90.36,90.29,90.36,7600.0
2006-05-16 12:00:00,90.36,90.4,90.3,90.4,4800.0,90.36,90.4,90.3,90.4,4800.0
2006-05-16 12:10:00,90.4,90.41,90.23,90.23,6300.0,90.4,90.41,90.23,90.23,6300.0
2006-05-16 12:20:00,90.23,90.29,90.18,90.29,6500.0,90.23,90.29,90.18,90.29,6500.0
2006-05-16 12:30:00,90.33,90.6,90.33,90.55,7000.0,90.33,90.6,90.33,90.55,7000.0
2006-05-16 12:40:00,90.55,90.6,90.51,90.6,7700.0,90.55,90.6,90.51,90.6,7700.0
2006-05-16 12:50:00,90.6,90.7,90.48,90.55,12600.0,90.6,90.7,90.48,90.55,12600.0
2006-05-16 13:00:00,90.56,90.56,90.45,90.55,13400.0,90.56,90.56,90.45,90.55,13400.0
2006-05-16 13:10:00,90.56,90.58,90.52,90.56,13400.0,90.56,90.58,90.52,90.56,13400.0
2006-05-16 13:20:00,90.55,90.65,90.55,90.61,10700.0,90.55,90.65,90.55,90.61,10700.0
2006-05-16 13:30:00,90.65,90.68,90.56,90.63,11300.0,90.65,90.68,90.56,90.63,11300.0
2006-05-16 13:40:00,90.6,90.69,90.48,90.48,10800.0,90.6,90.69,90.48,90.48,10800.0
2006-05-16 13:50:00,90.5,90.5,90.34,90.36,22600.0,90.5,90.5,90.34,90.36,22600.0
2006-05-16 14:00:00,90.34,90.34,90.18,90.19,15700.0,90.34,90.34,90.18,90.19,15700.0
2006-05-16 14:10:00,90.17,90.24,90.17,90.24,8700.0,90.17,90.24,90.17,90.24,8700.0
2006-05-16 14:20:00,90.26,90.35,90.25,90.35,8000.0,90.26,90.35,90.25,90.35,8000.0
2006-05-16 14:30:00,90.33,90.37,90.29,90.31,8700.0,90.33,90.37,90.29,90.31,8700.0
2006-05-16 14:40:00,90.3,90.32,90.22,90.22,6800.0,90.3,90.32,90.22,90.22,6800.0
2006-05-16 14:50:00,90.22,90.22,90.14,90.14,7300.0,90.22,90.22,90.14,90.14,7300.0
2006-05-16 15:00:00,90.14,90.15,90.07,90.08,39500.0,90.14,90.15,90.07,90.08,39500.0
2006-05-16 15:10:00,90.08,90.09,89.96,89.97,21500.0,90.08,90.09,89.96,89.97,21500.0
2006-05-16 15:20:00,89.97,90.05,89.95,90.04,23900.0,89.97,90.05,89.95,90.04,23900.0
2006-05-16 15:30:00,90.03,90.11,89.97,90.07,30700.0,90.03,90.11,89.97,90.07,30700.0
2006-05-16 15:40:00,90.08,90.2,90.05,90.07,22800.0,90.08,90.2,90.05,90.07,22800.0
2006-05-16 15:50:00,90.07,90.09,90.01,90.07,22900.0,90.07,90.09,90.01,90.07,22900.0
2006-05-17 09:30:00,89.94,90.03,89.79,89.79,6800.0,89.94,90.03,89.79,89.79,6800.0
2006-05-17 09:40:00,89.87,89.96,89.6,89.93,8300.0,89.87,89.96,89.6,89.93,8300.0
2006-05-17 09:50:00,89.93,90.06,89.8,89.98,17900.0,89.93,90.06,89.8,89.98,17900.0
2006-05-17 10:00:00,89.98,90.19,89.66,89.71,25500.0,89.98,90.19,89.66,89.71,25500.0
2006-05-17 10:10:00,89.71,89.75,89.48,89.75,16600.0,89.71,89.75,89.48,89.75,16600.0
2006-05-17 10:20:00,89.75,89.84,89.66,89.84,9800.0,89.75,89.84,89.66,89.84,9800.0
2006-05-17 10:30:00,89.82,90.36,89.82,90.27,17500.0,89.82,90.36,89.82,90.27,17500.0
2006-05-17 10:40:00,90.26,90.52,90.23,90.37,11500.0,90.26,90.52,90.23,90.37,11500.0
2006-05-17 10:50:00,90.38,90.66,90.35,90.52,12200.0,90.38,90.66,90.35,90.52,12200.0
2006-05-17 11:00:00,90.5,90.57,90.27,90.34,10700.0,90.5,90.57,90.27,90.34,10700.0
2006-05-17 11:10:00,90.34,90.37,90.08,90.33,10300.0,90.34,90.37,90.08,90.33,10300.0
2006-05-17 11:20:00,90.34,90.36,89.55,89.56,28800.0,90.34,90.36,89.55,89.56,28800.0
2006-05-17 11:30:00,89.56,89.81,89.45,89.81,17900.0,89.56,89.81,89.45,89.81,17900.0
2006-05-17 11:40:00,89.81,89.92,89.76,89.76,8600.0,89.81,89.92,89.76,89.76,8600.0
2006-05-17 11:50:00,89.72,89.78,89.62,89.63,7400.0,89.72,89.78,89.62,89.63,7400.0
2006-05-17 12:00:00,89.63,89.78,89.63,89.67,6900.0,89.63,89.78,89.63,89.67,6900.0
2006-05-17 12:10:00,89.66,89.99,89.66,89.94,8100.0,89.66,89.99,89.66,89.94,8100.0
2006-05-17 12:20:00,89.94,89.94,89.62,89.68,13000.0,89.94,89.94,89.62,89.68,13000.0
2006-05-17 12:30:00,89.67,89.87,89.64,89.86,9800.0,89.67,89.87,89.64,89.86,9800.0
2006-05-17 12:40:00,89.85,89.98,89.78,89.78,15300.0,89.85,89.98,89.78,89.78,15300.0
2006-05-17 12:50:00,89.79,90.08,89.79,90.08,12600.0,89.79,90.08,89.79,90.08,12600.0
2006-05-17 13:00:00,90.08,90.25,90.0,90.01,12200.0,90.08,90.25,90.0,90.01,12200.0
2006-05-17 13:10:00,90.01,90.07,89.9,89.97,10500.0,90.01,90.07,89.9,89.97,10500.0
2006-05-17 13:20:00,89.97,90.06,89.88,89.93,7300.0,89.97,90.06,89.88,89.93,7300.0
2006-05-17 13:30:00,89.95,90.12,89.95,90.03,8100.0,89.95,90.12,89.95,90.03,8100.0
2006-05-17 13:40:00,90.03,90.3,89.96,90.29,10700.0,90.03,90.3,89.96,90.29,10700.0
2006-05-17 13:50:00,90.3,90.42,90.3,90.38,7100.0,90.3,90.42,90.3,90.38,7100.0
2006-05-17 14:00:00,90.37,90.37,90.2,90.2,8200.0,90.37,90.37,90.2,90.2,8200.0
2006-05-17 14:10:00,90.16,90.24,90.01,90.07,14500.0,90.16,90.24,90.01,90.07,14500.0
2006-05-17 14:20:00,90.12,90.24,90.11,90.23,7800.0,90.12,90.24,90.11,90.23,7800.0
2006-05-17 14:30:00,90.25,90.29,90.04,90.1,13400.0,90.25,90.29,90.04,90.1,13400.0
2006-05-17 14:40:00,90.1,90.22,89.89,89.89,14700.0,90.1,90.22,89.89,89.89,14700.0
2006-05-17 14:50:00,89.88,89.98,89.69,89.91,16500.0,89.88,89.98,89.69,89.91,16500.0
2006-05-17 15:00:00,89.9,90.23,89.9,90.16,17400.0,89.9,90.23,89.9,90.16,17400.0
2006-05-17 15:10:00,90.16,90.23,90.02,90.23,17200.0,90.16,90.23,90.02,90.23,17200.0
2006-05-17 15:20:00,90.23,90.23,90.1,90.2,9300.0,90.23,90.23,90.1,90.2,9300.0
2006-05-17 15:30:00,90.19,90.21,90.01,90.1,23600.0,90.19,90.21,90.01,90.1,23600.0
2006-05-17 15:40:00,90.07,90.07,89.99,90.03,35200.0,90.07,90.07,89.99,90.03,35200.0
2006-05-17 15:50:00,90.03,90.06,90.0,90.01,47700.0,90.03,90.06,90.0,90.01,47700.0
2006-05-18 09:30:00,89.95,90.56,89.5,90.48,32000.0,89.95,90.56,89.5,90.48,32000.0
2006-05-18 09:40:00,90.49,90.6,90.23,90.39,22000.0,90.49,90.6,90.23,90.39,22000.0
2006-05-18 09:50:00,90.42,90.5,90.17,90.17,15100.0,90.42,90.5,90.17,90.17,15100.0
2006-05-18 10:00:00,90.09,90.21,90.0,90.17,20200.0,90.09,90.21,90.0,90.17,20200.0
2006-05-18 10:10:00,90.18,90.25,90.09,90.25,18600.0,90.18,90.25,90.09,90.25,18600.0
2006-05-18 10:20:00,90.2,90.41,90.1,90.35,10000.0,90.2,90.41,90.1,90.35,10000.0
2006-05-18 10:30:00,90.32,90.4,90.09,90.2,45200.0,90.32,90.4,90.09,90.2,45200.0
2006-05-18 10:40:00,90.2,90.2,90.0,90.01,38900.0,90.2,90.2,90.0,90.01,38900.0
2006-05-18 10:50:00,89.97,90.01,89.87,89.97,10500.0,89.97,90.01,89.87,89.97,10500.0
2006-05-18 11:00:00,90.02,90.02,89.89,89.99,26900.0,90.02,90.02,89.89,89.99,26900.0
2006-05-18 11:10:00,90.01,90.01,89.82,89.95,20600.0,90.01,90.01,89.82,89.95,20600.0
2006-05-18 11:20:00,89.95,90.25,89.88,90.25,28300.0,89.95,90.25,89.88,90.25,28300.0
2006-05-18 11:30:00,90.21,90.26,90.1,90.26,8700.0,90.21,90.26,90.1,90.26,8700.0
2006-05-18 11:40:00,90.26,90.38,90.26,90.38,3100.0,90.26,90.38,90.26,90.38,3100.0
2006-05-18 11:50:00,90.34,90.34,90.17,90.25,20100.0,90.34,90.34,90.17,90.25,20100.0
2006-05-18 12:00:00,90.24,90.65,90.14,90.64,11200.0,90.24,90.65,90.14,90.64,11200.0
2006-05-18 12:10:00,90.65,90.81,90.54,90.78,11200.0,90.65,90.81,90.54,90.78,11200.0
2006-05-18 12:20:00,90.72,90.75,90.49,90.73,7200.0,90.72,90.75,90.49,90.73,7200.0
2006-05-18 12:30:00,90.73,90.89,90.7,90.89,4900.0,90.73,90.89,90.7,90.89,4900.0
2006-05-18 12:40:00,90.91,90.95,90.77,90.83,6900.0,90.91,90.95,90.77,90.83,6900.0
2006-05-18 12:50:00,90.84,90.96,90.8,90.95,5400.0,90.84,90.96,90.8,90.95,5400.0
2006-05-18 13:00:00,90.9,90.94,90.84,90.93,12700.0,90.9,90.94,90.84,90.93,12700.0
2006-05-18 13:10:00,90.91,90.91,90.7,90.8,8500.0,90.91,90.91,90.7,90.8,8500.0
2006-05-18 13:20:00,90.85,90.95,90.8,90.94,7700.0,90.85,90.95,90.8,90.94,7700.0
2006-05-18 13:30:00,90.93,91.05,90.85,91.05,12500.0,90.93,91.05,90.85,91.05,12500.0
2006-05-18 13:40:00,90.97,91.09,90.9,91.01,12800.0,90.97,91.09,90.9,91.01,12800.0
2006-05-18 13:50:00,91.06,91.21,91.03,91.14,13500.0,91.06,91.21,91.03,91.14,13500.0
2006-05-18 14:00:00,91.1,91.19,90.97,91.19,31500.0,91.1,91.19,90.97,91.19,31500.0
2006-05-18 14:10:00,91.19,91.2,91.07,91.17,11700.0,91.19,91.2,91.07,91.17,11700.0
2006-05-18 14:20:00,91.17,91.21,91.13,91.15,12000.0,91.17,91.21,91.13,91.15,12000.0
2006-05-18 14:30:00,91.12,91.27,91.11,91.27,10300.0,91.12,91.27,91.11,91.27,10300.0
2006-05-18 14:40:00,91.29,91.36,91.15,91.24,12800.0,91.29,91.36,91.15,91.24,12800.0
2006-05-18 14:50:00,91.23,91.3,91.12,91.17,16400.0,91.23,91.3,91.12,91.17,16400.0
2006-05-18 15:00:00,91.19,91.19,91.1,91.14,13900.0,91.19,91.19,91.1,91.14,13900.0
2006-05-18 15:10:00,91.13,91.13,90.95,90.97,9400.0,91.13,91.13,90.95,90.97,9400.0
2006-05-18 15:20:00,90.95,90.98,90.7,90.92,38100.0,90.95,90.98,90.7,90.92,38100.0
2006-05-18 15:30:00,90.92,90.96,90.56,90.59,28800.0,90.92,90.96,90.56,90.59,28800.0
2006-05-18 15:40:00,90.57,90.62,90.28,90.38,23000.0,90.57,90.62,90.28,90.38,23000.0
2006-05-18 15:50:00,90.38,90.51,90.26,90.26,28000.0,90.38,90.51,90.26,90.26,28000.0
2006-05-19 09:30:00,90.4,90.75,90.3,90.74,62600.0,90.4,90.75,90.3,90.74,62600.0
2006-05-19 09:40:00,90.75,90.75,90.5,90.66,16000.0,90.75,90.75,90.5,90.66,16000.0
2006-05-19 09:50:00,90.7,90.79,90.55,90.79,13800.0,90.7,90.79,90.55,90.79,13800.0
2006-05-19 10:00:00,90.8,90.8,90.4,90.49,7600.0,90.8,90.8,90.4,90.49,7600.0
2006-05-19 10:10:00,90.51,90.52,90.21,90.27,4600.0,90.51,90.52,90.21,90.27,4600.0
2006-05-19 10:20:00,90.2,90.32,90.16,90.16,9500.0,90.2,90.32,90.16,90.16,9500.0
2006-05-19 10:30:00,90.23,90.56,90.23,90.54,7300.0,90.23,90.56,90.23,90.54,7300.0
2006-05-19 10:40:00,90.59,90.63,90.4,90.61,7300.0,90.59,90.63,90.4,90.61,7300.0
2006-05-19 10:50:00,90.6,90.6,90.36,90.5,7000.0,90.6,90.6,90.36,90.5,7000.0
2006-05-19 11:00:00,90.54,90.63,90.08,90.12,14500.0,90.54,90.63,90.08,90.12,14500.0
2006-05-19 11:10:00,90.08,90.2,89.73,90.15,16200.0,90.08,90.2,89.73,90.15,16200.0
2006-05-19 11:20:00,90.09,90.46,90.08,90.28,17200.0,90.09,90.46,90.08,90.28,17200.0
2006-05-19 11:30:00,90.29,90.4,90.04,90.23,9200.0,90.29,90.4,90.04,90.23,9200.0
2006-05-19 11:40:00,90.21,90.27,90.12,90.16,5700.0,90.21,90.27,90.12,90.16,5700.0
2006-05-19 11:50:00,90.17,90.22,90.05,90.22,2600.0,90.17,90.22,90.05,90.22,2600.0
2006-05-19 12:00:00,90.2,90.36,90.12,90.36,9000.0,90.2,90.36,90.12,90.36,9000.0
2006-05-19 12:10:00,90.34,90.45,90.32,90.38,2300.0,90.34,90.45,90.32,90.38,2300.0
2006-05-19 12:20:00,90.35,90.51,90.33,90.51,4100.0,90.35,90.51,90.33,90.51,4100.0
2006-05-19 12:30:00,90.51,90.71,90.49,90.65,8400.0,90.51,90.71,90.49,90.65,8400.0
2006-05-19 12:40:00,90.66,90.93,90.66,90.68,7800.0,90.66,90.93,90.66,90.68,7800.0
2006-05-19 12:50:00,90.72,90.82,90.52,90.6,13800.0,90.72,90.82,90.52,90.6,13800.0
2006-05-19 13:00:00,90.56,90.76,90.55,90.75,24700.0,90.56,90.76,90.55,90.75,24700.0
2006-05-19 13:10:00,90.71,90.74,90.63,90.65,11300.0,90.71,90.74,90.63,90.65,11300.0
2006-05-19 13:20:00,90.65,90.8,90.57,90.63,37900.0,90.65,90.8,90.57,90.63,37900.0
2006-05-19 13:30:00,90.64,90.75,90.6,90.73,20000.0,90.64,90.75,90.6,90.73,20000.0
2006-05-19 13:40:00,90.73,90.91,90.73,90.89,27000.0,90.73,90.91,90.73,90.89,27000.0
2006-05-19 13:50:00,90.93,91.13,90.93,91.09,13900.0,90.93,91.13,90.93,91.09,13900.0
2006-05-19 14:00:00,91.06,91.09,90.8,90.85,18800.0,91.06,91.09,90.8,90.85,18800.0
2006-05-19 14:10:00,90.85,90.95,90.75,90.76,37700.0,90.85,90.95,90.75,90.76,37700.0
2006-05-19 14:20:00,90.73,90.78,90.72,90.73,13000.0,90.73,90.78,90.72,90.73,13000.0
2006-05-19 14:30:00,90.73,90.73,90.47,90.57,12900.0,90.73,90.73,90.47,90.57,12900.0
2006-05-19 14:40:00,90.61,90.95,90.6,90.79,30700.0,90.61,90.95,90.6,90.79,30700.0
2006-05-19 14:50:00,90.78,90.85,90.7,90.74,61400.0,90.78,90.85,90.7,90.74,61400.0
2006-05-19 15:00:00,90.74,90.87,90.67,90.87,29300.0,90.74,90.87,90.67,90.87,29300.0
2006-05-19 15:10:00,90.87,90.95,90.71,90.93,44600.0,90.87,90.95,90.71,90.93,44600.0
2006-05-19 15:20:00,90.87,91.06,90.65,90.98,36700.0,90.87,91.06,90.65,90.98,36700.0
2006-05-19 15:30:00,90.99,91.0,90.23,90.29,21800.0,90.99,91.0,90.23,90.29,21800.0
2006-05-19 15:40:00,90.29,90.69,90.13,90.62,31200.0,90.29,90.69,90.13,90.62,31200.0
2006-05-19 15:50:00,90.59,90.75,90.49,90.5,34000.0,90.59,90.75,90.49,90.5,34000.0
2006-05-22 09:30:00,90.51,90.82,90.49,90.75,34500.0,90.51,90.82,90.49,90.75,34500.0
2006-05-22 09:40:00,90.74,90.74,90.35,90.4,10400.0,90.74,90.74,90.35,90.4,10400.0
2006-05-22 09:50:00,90.4,90.46,90.0,90.01,19900.0,90.4,90.46,90.0,90.01,19900.0
2006-05-22 10:00:00,90.01,90.1,89.95,89.95,47800.0,90.01,90.1,89.95,89.95,47800.0
2006-05-22 10:10:00,89.85,89.85,89.61,89.78,13000.0,89.85,89.85,89.61,89.78,13000.0
2006-05-22 10:20:00,89.78,89.85,89.6,89.77,17000.0,89.78,89.85,89.6,89.77,17000.0
2006-05-22 10:30:00,89.84,89.9,89.73,89.84,10500.0,89.84,89.9,89.73,89.84,10500.0
2006-05-22 10:40:00,89.77,89.78,89.56,89.71,15400.0,89.77,89.78,89.56,89.71,15400.0
2006-05-22 10:50:00,89.69,89.85,89.66,89.75,9300.0,89.69,89.85,89.66,89.75,9300.0
2006-05-22 11:00:00,89.76,89.94,89.71,89.79,15400.0,89.76,89.94,89.71,89.79,15400.0
2006-05-22 11:10:00,89.81,89.82,89.58,89.79,25400.0,89.81,89.82,89.58,89.79,25400.0
2006-05-22 11:20:00,89.8,89.9,89.48,89.5,32600.0,89.8,89.9,89.48,89.5,32600.0
2006-05-22 11:30:00,89.55,89.74,89.43,89.43,27200.0,89.55,89.74,89.43,89.43,27200.0
2006-05-22 11:40:00,89.43,89.5,89.22,89.23,27600.0,89.43,89.5,89.22,89.23,27600.0
2006-05-22 11:50:00,89.21,89.4,89.01,89.4,17300.0,89.21,89.4,89.01,89.4,17300.0
2006-05-22 12:00:00,89.36,89.57,89.22,89.36,32300.0,89.36,89.57,89.22,89.36,32300.0
2006-05-22 12:10:00,89.36,89.36,89.12,89.2,11900.0,89.36,89.36,89.12,89.2,11900.0
2006-05-22 12:20:00,89.15,89.2,89.06,89.16,8300.0,89.15,89.2,89.06,89.16,8300.0
2006-05-22 12:30:00,89.16,89.44,89.09,89.32,12500.0,89.16,89.44,89.09,89.32,12500.0
2006-05-22 12:40:00,89.32,89.54,89.3,89.48,12800.0,89.32,89.54,89.3,89.48,12800.0
2006-05-22 12:50:00,89.48,89.5,89.25,89.29,8500.0,89.48,89.5,89.25,89.29,8500.0
2006-05-22 13:00:00,89.29,89.29,89.12,89.12,19300.0,89.29,89.29,89.12,89.12,19300.0
2006-05-22 13:10:00,89.17,89.19,89.03,89.08,6900.0,89.17,89.19,89.03,89.08,6900.0
2006-05-22 13:20:00,89.09,89.1,88.84,89.06,16700.0,89.09,89.1,88.84,89.06,16700.0
2006-05-22 13:30:00,89.05,89.06,88.87,88.99,6300.0,89.05,89.06,88.87,88.99,6300.0
2006-05-22 13:40:00,88.97,89.13,88.94,89.02,4000.0,88.97,89.13,88.94,89.02,4000.0
2006-05-22 13:50:00,89.0,89.19,88.97,89.12,7000.0,89.0,89.19,88.97,89.12,7000.0
2006-05-22 14:00:00,89.08,89.08,88.66,88.78,10400.0,89.08,89.08,88.66,88.78,10400.0
2006-05-22 14:10:00,88.79,89.15,88.79,89.02,12800.0,88.79,89.15,88.79,89.02,12800.0
2006-05-22 14:20:00,89.02,89.18,88.8,89.1,13300.0,89.02,89.18,88.8,89.1,13300.0
2006-05-22 14:30:00,89.1,89.1,88.73,88.8,20800.0,89.1,89.1,88.73,88.8,20800.0
2006-05-22 14:40:00,88.78,88.79,88.52,88.59,16300.0,88.78,88.79,88.52,88.59,16300.0
2006-05-22 14:50:00,88.61,88.85,88.54,88.57,21600.0,88.61,88.85,88.54,88.57,21600.0
2006-05-22 15:00:00,88.58,88.72,88.53,88.53,26600.0,88.58,88.72,88.53,88.53,26600.0
2006-05-22 15:10:00,88.53,88.73,88.53,88.73,34200.0,88.53,88.73,88.53,88.73,34200.0
2006-05-22 15:20:00,88.73,89.05,88.68,89.05,47400.0,88.73,89.05,88.68,89.05,47400.0
2006-05-22 15:30:00,89.04,89.19,88.99,89.19,25500.0,89.04,89.19,88.99,89.19,25500.0
2006-05-22 15:40:00,89.17,89.19,88.56,88.56,24800.0,89.17,89.19,88.56,88.56,24800.0
2006-05-22 15:50:00,88.56,88.64,88.39,88.55,54500.0,88.56,88.64,88.39,88.55,54500.0
2006-05-23 09:30:00,88.6,89.4,88.6,89.2,13400.0,88.6,89.4,88.6,89.2,13400.0
2006-05-23 09:40:00,89.21,89.81,89.21,89.43,11300.0,89.21,89.81,89.21,89.43,11300.0
2006-05-23 09:50:00,89.47,89.47,89.02,89.1,19800.0,89.47,89.47,89.02,89.1,19800.0
2006-05-23 10:00:00,89.14,89.25,88.65,88.99,24200.0,89.14,89.25,88.65,88.99,24200.0
2006-05-23 10:10:00,88.99,89.15,88.83,89.13,22500.0,88.99,89.15,88.83,89.13,22500.0
2006-05-23 10:20:00,89.13,89.43,89.05,89.14,21700.0,89.13,89.43,89.05,89.14,21700.0
2006-05-23 10:30:00,89.14,89.25,88.93,88.95,25200.0,89.14,89.25,88.93,88.95,25200.0
2006-05-23 10:40:00,89.0,89.13,88.95,89.05,11500.0,89.0,89.13,88.95,89.05,11500.0
2006-05-23 10:50:00,89.03,89.03,88.96,89.0,12500.0,89.03,89.03,88.96,89.0,12500.0
2006-05-23 11:00:00,88.99,89.16,88.97,89.02,17800.0,88.99,89.16,88.97,89.02,17800.0
2006-05-23 11:10:00,89.0,89.15,88.81,89.1,11000.0,89.0,89.15,88.81,89.1,11000.0
2006-05-23 11:20:00,89.1,89.1,88.9,89.04,5300.0,89.1,89.1,88.9,89.04,5300.0
2006-05-23 11:30:00,89.01,89.43,89.0,89.38,14900.0,89.01,89.43,89.0,89.38,14900.0
2006-05-23 11:40:00,89.37,89.38,89.19,89.29,7100.0,89.37,89.38,89.19,89.29,7100.0
2006-05-23 11:50:00,89.26,89.37,89.22,89.26,4200.0,89.26,89.37,89.22,89.26,4200.0
2006-05-23 12:00:00,89.25,89.25,88.95,88.96,10200.0,89.25,89.25,88.95,88.96,10200.0
2006-05-23 12:10:00,88.94,88.99,88.89,88.93,4300.0,88.94,88.99,88.89,88.93,4300.0
2006-05-23 12:20:00,88.92,88.93,88.52,88.57,10800.0,88.92,88.93,88.52,88.57,10800.0
2006-05-23 12:30:00,88.54,88.69,88.54,88.64,4700.0,88.54,88.69,88.54,88.64,4700.0
2006-05-23 12:40:00,88.64,88.65,88.54,88.62,6900.0,88.64,88.65,88.54,88.62,6900.0
2006-05-23 12:50:00,88.63,88.63,88.52,88.53,5300.0,88.63,88.63,88.52,88.53,5300.0
2006-05-23 13:00:00,88.55,88.62,88.54,88.54,11200.0,88.55,88.62,88.54,88.54,11200.0
2006-05-23 13:10:00,88.57,88.67,88.56,88.67,6100.0,88.57,88.67,88.56,88.67,6100.0
2006-05-23 13:20:00,88.67,88.69,88.62,88.69,6500.0,88.67,88.69,88.62,88.69,6500.0
2006-05-23 13:30:00,88.69,88.8,88.67,88.78,10100.0,88.69,88.8,88.67,88.78,10100.0
2006-05-23 13:40:00,88.76,88.8,88.72,88.78,6600.0,88.76,88.8,88.72,88.78,6600.0
2006-05-23 13:50:00,88.78,88.82,88.72,88.8,18900.0,88.78,88.82,88.72,88.8,18900.0
2006-05-23 14:00:00,88.8,88.89,88.74,88.75,14800.0,88.8,88.89,88.74,88.75,14800.0
2006-05-23 14:10:00,88.76,88.76,88.51,88.54,18500.0,88.76,88.76,88.51,88.54,18500.0
2006-05-23 14:20:00,88.52,88.65,88.49,88.63,13800.0,88.52,88.65,88.49,88.63,13800.0
2006-05-23 14:30:00,88.63,88.66,88.57,88.63,17400.0,88.63,88.66,88.57,88.63,17400.0
2006-05-23 14:40:00,88.61,88.65,88.41,88.47,30500.0,88.61,88.65,88.41,88.47,30500.0
2006-05-23 14:50:00,88.47,88.5,88.29,88.3,15200.0,88.47,88.5,88.29,88.3,15200.0
2006-05-23 15:00:00,88.3,88.5,88.27,88.45,16100.0,88.3,88.5,88.27,88.45,16100.0
2006-05-23 15:10:00,88.45,88.6,88.45,88.59,17400.0,88.45,88.6,88.45,88.59,17400.0
2006-05-23 15:20:00,88.6,88.6,88.33,88.36,15900.0,88.6,88.6,88.33,88.36,15900.0
2006-05-23 15:30:00,88.36,88.59,88.28,88.54,22400.0,88.36,88.59,88.28,88.54,22400.0
2006-05-23 15:40:00,88.54,88.59,88.15,88.29,25700.0,88.54,88.59,88.15,88.29,25700.0
2006-05-23 15:50:00,88.3,88.33,87.79,87.97,49500.0,88.3,88.33,87.79,87.97,49500.0
2006-05-24 09:30:00,87.5,89.69,87.5,89.5,147500.0,87.5,89.69,87.5,89.5,147500.0
2006-05-24 09:40:00,89.6,89.85,89.01,89.85,117200.0,89.6,89.85,89.01,89.85,117200.0
2006-05-24 09:50:00,89.99,90.95,89.85,90.85,114400.0,89.99,90.95,89.85,90.85,114400.0
2006-05-24 10:00:00,90.88,91.3,90.6,90.86,129100.0,90.88,91.3,90.6,90.86,129100.0
2006-05-24 10:10:00,90.86,90.92,90.12,90.35,58900.0,90.86,90.92,90.12,90.35,58900.0
2006-05-24 10:20:00,90.3,90.39,90.15,90.35,49400.0,90.3,90.39,90.15,90.35,49400.0
2006-05-24 10:30:00,90.4,90.53,90.15,90.52,46700.0,90.4,90.53,90.15,90.52,46700.0
2006-05-24 10:40:00,90.54,90.92,90.51,90.83,46300.0,90.54,90.92,90.51,90.83,46300.0
2006-05-24 10:50:00,90.83,91.25,90.79,90.94,93900.0,90.83,91.25,90.79,90.94,93900.0
2006-05-24 11:00:00,90.92,91.23,90.88,91.23,46600.0,90.92,91.23,90.88,91.23,46600.0
2006-05-24 11:10:00,91.23,91.55,91.12,91.25,86400.0,91.23,91.55,91.12,91.25,86400.0
2006-05-24 11:20:00,91.2,91.2,90.2,90.26,93900.0,91.2,91.2,90.2,90.26,93900.0
2006-05-24 11:30:00,90.26,90.51,89.85,90.41,51800.0,90.26,90.51,89.85,90.41,51800.0
2006-05-24 11:40:00,90.33,90.62,90.21,90.37,24000.0,90.33,90.62,90.21,90.37,24000.0
2006-05-24 11:50:00,90.36,90.64,90.15,90.16,27600.0,90.36,90.64,90.15,90.16,27600.0
2006-05-24 12:00:00,90.16,90.37,90.04,90.17,33100.0,90.16,90.37,90.04,90.17,33100.0
2006-05-24 12:10:00,90.23,90.27,90.11,90.22,18500.0,90.23,90.27,90.11,90.22,18500.0
2006-05-24 12:20:00,90.2,90.2,89.62,89.68,33300.0,90.2,90.2,89.62,89.68,33300.0
2006-05-24 12:30:00,89.71,89.88,89.33,89.43,59300.0,89.71,89.88,89.33,89.43,59300.0
2006-05-24 12:40:00,89.47,89.47,89.15,89.42,37500.0,89.47,89.47,89.15,89.42,37500.0
2006-05-24 12:50:00,89.41,89.62,89.17,89.36,14600.0,89.41,89.62,89.17,89.36,14600.0
2006-05-24 13:00:00,89.26,89.35,89.1,89.21,25200.0,89.26,89.35,89.1,89.21,25200.0
2006-05-24 13:10:00,89.19,89.26,89.08,89.2,24600.0,89.19,89.26,89.08,89.2,24600.0
2006-05-24 13:20:00,89.25,89.42,88.95,88.95,30200.0,89.25,89.42,88.95,88.95,30200.0
2006-05-24 13:30:00,88.9,89.27,88.74,89.25,32100.0,88.9,89.27,88.74,89.25,32100.0
2006-05-24 13:40:00,89.37,89.7,89.14,89.6,25500.0,89.37,89.7,89.14,89.6,25500.0
2006-05-24 13:50:00,89.6,89.92,89.46,89.91,19000.0,89.6,89.92,89.46,89.91,19000.0
2006-05-24 14:00:00,89.91,90.3,89.87,90.06,62800.0,89.91,90.3,89.87,90.06,62800.0
2006-05-24 14:10:00,90.06,90.21,89.98,90.07,54400.0,90.06,90.21,89.98,90.07,54400.0
2006-05-24 14:20:00,90.05,90.08,89.79,89.82,32400.0,90.05,90.08,89.79,89.82,32400.0
2006-05-24 14:30:00,89.79,89.83,89.53,89.54,50600.0,89.79,89.83,89.53,89.54,50600.0
2006-05-24 14:40:00,89.54,89.79,89.54,89.69,35100.0,89.54,89.79,89.54,89.69,35100.0
2006-05-24 14:50:00,89.69,89.69,89.3,89.63,46600.0,89.69,89.69,89.3,89.63,46600.0
2006-05-24 15:00:00,89.63,89.95,89.63,89.65,32100.0,89.63,89.95,89.63,89.65,32100.0
2006-05-24 15:10:00,89.63,89.84,89.4,89.75,25200.0,89.63,89.84,89.4,89.75,25200.0
2006-05-24 15:20:00,89.77,89.94,89.71,89.87,22100.0,89.77,89.94,89.71,89.87,22100.0
2006-05-24 15:30:00,89.88,90.1,89.85,90.08,59800.0,89.88,90.1,89.85,90.08,59800.0
2006-05-24 15:40:00,90.24,90.41,90.06,90.39,54400.0,90.24,90.41,90.06,90.39,54400.0
2006-05-24 15:50:00,90.36,90.39,90.02,90.06,66700.0,90.36,90.39,90.02,90.06,66700.0
2006-05-25 09:30:00,90.45,90.55,90.15,90.23,23700.0,90.45,90.55,90.15,90.23,23700.0
2006-05-25 09:40:00,90.23,90.56,90.11,90.26,37900.0,90.23,90.56,90.11,90.26,37900.0
2006-05-25 09:50:00,90.16,90.26,89.52,89.52,25300.0,90.16,90.26,89.52,89.52,25300.0
2006-05-25 10:00:00,89.58,89.85,89.29,89.57,34800.0,89.58,89.85,89.29,89.57,34800.0
2006-05-25 10:10:00,89.45,89.75,89.34,89.69,32500.0,89.45,89.75,89.34,89.69,32500.0
2006-05-25 10:20:00,89.67,89.67,89.15,89.18,15600.0,89.67,89.67,89.15,89.18,15600.0
2006-05-25 10:30:00,89.19,89.19,88.79,88.87,39200.0,89.19,89.19,88.79,88.87,39200.0
2006-05-25 10:40:00,88.87,89.12,88.83,89.04,13100.0,88.87,89.12,88.83,89.04,13100.0
2006-05-25 10:50:00,89.05,89.06,88.91,88.99,8800.0,89.05,89.06,88.91,88.99,8800.0
2006-05-25 11:00:00,88.96,89.07,88.9,89.03,15500.0,88.96,89.07,88.9,89.03,15500.0
2006-05-25 11:10:00,89.05,89.08,88.99,89.07,23000.0,89.05,89.08,88.99,89.07,23000.0
2006-05-25 11:20:00,89.11,89.15,88.99,89.02,14100.0,89.11,89.15,88.99,89.02,14100.0
2006-05-25 11:30:00,89.01,89.2,89.01,89.04,17900.0,89.01,89.2,89.01,89.04,17900.0
2006-05-25 11:40:00,89.04,89.22,89.01,89.21,24600.0,89.04,89.22,89.01,89.21,24600.0
2006-05-25 11:50:00,89.2,89.31,89.08,89.31,16200.0,89.2,89.31,89.08,89.31,16200.0
2006-05-25 12:00:00,89.31,89.35,89.1,89.28,16600.0,89.31,89.35,89.1,89.28,16600.0
2006-05-25 12:10:00,89.28,89.3,89.01,89.01,21700.0,89.28,89.3,89.01,89.01,21700.0
2006-05-25 12:20:00,89.02,89.02,88.75,88.84,19900.0,89.02,89.02,88.75,88.84,19900.0
2006-05-25 12:30:00,88.81,88.81,88.65,88.74,19100.0,88.81,88.81,88.65,88.74,19100.0
2006-05-25 12:40:00,88.74,88.85,88.72,88.75,11800.0,88.74,88.85,88.72,88.75,11800.0
2006-05-25 12:50:00,88.76,88.82,88.75,88.76,10500.0,88.76,88.82,88.75,88.76,10500.0
2006-05-25 13:00:00,88.76,88.82,88.72,88.72,25700.0,88.76,88.82,88.72,88.72,25700.0
2006-05-25 13:10:00,88.73,88.77,88.63,88.66,13500.0,88.73,88.77,88.63,88.66,13500.0
2006-05-25 13:20:00,88.66,88.78,88.57,88.69,20000.0,88.66,88.78,88.57,88.69,20000.0
2006-05-25 13:30:00,88.71,88.75,88.48,88.5,14700.0,88.71,88.75,88.48,88.5,14700.0
2006-05-25 13:40:00,88.48,88.79,88.48,88.79,10200.0,88.48,88.79,88.48,88.79,10200.0
2006-05-25 13:50:00,88.76,88.81,88.6,88.67,15000.0,88.76,88.81,88.6,88.67,15000.0
2006-05-25 14:00:00,88.67,88.84,88.53,88.83,17900.0,88.67,88.84,88.53,88.83,17900.0
2006-05-25 14:10:00,88.83,88.83,88.61,88.7,12700.0,88.83,88.83,88.61,88.7,12700.0
2006-05-25 14:20:00,88.71,88.73,88.57,88.63,18500.0,88.71,88.73,88.57,88.63,18500.0
2006-05-25 14:30:00,88.63,88.76,88.55,88.72,17500.0,88.63,88.76,88.55,88.72,17500.0
2006-05-25 14:40:00,88.77,88.85,88.77,88.83,14800.0,88.77,88.85,88.77,88.83,14800.0
2006-05-25 14:50:00,88.83,88.83,88.7,88.7,17000.0,88.83,88.83,88.7,88.7,17000.0
2006-05-25 15:00:00,88.7,88.76,88.69,88.72,23400.0,88.7,88.76,88.69,88.72,23400.0
2006-05-25 15:10:00,88.72,88.8,88.64,88.7,27800.0,88.72,88.8,88.64,88.7,27800.0
2006-05-25 15:20:00,88.71,88.82,88.69,88.76,23300.0,88.71,88.82,88.69,88.76,23300.0
2006-05-25 15:30:00,88.77,88.83,88.7,88.79,23900.0,88.77,88.83,88.7,88.79,23900.0
2006-05-25 15:40:00,88.8,88.86,88.77,88.78,28300.0,88.8,88.86,88.77,88.78,28300.0
2006-05-25 15:50:00,88.8,89.0,88.78,89.0,33700.0,88.8,89.0,88.78,89.0,33700.0
2006-05-26 09:30:00,89.07,89.14,88.9,89.13,14900.0,89.07,89.14,88.9,89.13,14900.0
2006-05-26 09:40:00,89.13,89.29,89.01,89.19,19700.0,89.13,89.29,89.01,89.19,19700.0
2006-05-26 09:50:00,89.19,89.2,89.07,89.2,27600.0,89.19,89.2,89.07,89.2,27600.0
2006-05-26 10:00:00,89.2,89.2,89.08,89.08,14200.0,89.2,89.2,89.08,89.08,14200.0
2006-05-26 10:10:00,89.08,89.2,89.03,89.2,19400.0,89.08,89.2,89.03,89.2,19400.0
2006-05-26 10:20:00,89.17,89.2,89.11,89.19,13100.0,89.17,89.2,89.11,89.19,13100.0
2006-05-26 10:30:00,89.17,89.23,89.02,89.11,18300.0,89.17,89.23,89.02,89.11,18300.0
2006-05-26 10:40:00,89.12,89.16,88.91,88.98,18000.0,89.12,89.16,88.91,88.98,18000.0
2006-05-26 10:50:00,88.98,89.13,88.98,89.05,15100.0,88.98,89.13,88.98,89.05,15100.0
2006-05-26 11:00:00,89.05,89.13,89.0,89.02,19700.0,89.05,89.13,89.0,89.02,19700.0
2006-05-26 11:10:00,89.01,89.07,89.0,89.04,9500.0,89.01,89.07,89.0,89.04,9500.0
2006-05-26 11:20:00,89.04,89.13,89.04,89.09,17800.0,89.04,89.13,89.04,89.09,17800.0
2006-05-26 11:30:00,89.09,89.1,89.04,89.1,12900.0,89.09,89.1,89.04,89.1,12900.0
2006-05-26 11:40:00,89.07,89.11,89.02,89.11,14800.0,89.07,89.11,89.02,89.11,14800.0
2006-05-26 11:50:00,89.11,89.16,89.06,89.1,10000.0,89.11,89.16,89.06,89.1,10000.0
2006-05-26 12:00:00,89.1,89.11,88.82,88.91,11300.0,89.1,89.11,88.82,88.91,11300.0
2006-05-26 12:10:00,88.92,88.99,88.92,88.99,6200.0,88.92,88.99,88.92,88.99,6200.0
2006-05-26 12:20:00,88.98,88.98,88.88,88.93,6000.0,88.98,88.98,88.88,88.93,6000.0
2006-05-26 12:30:00,88.93,89.0,88.88,89.0,3900.0,88.93,89.0,88.88,89.0,3900.0
2006-05-26 12:40:00,89.01,89.06,89.01,89.04,4000.0,89.01,89.06,89.01,89.04,4000.0
2006-05-26 12:50:00,89.04,89.05,88.96,88.96,1600.0,89.04,89.05,88.96,88.96,1600.0
2006-05-26 13:00:00,88.96,89.01,88.93,88.93,5800.0,88.96,89.01,88.93,88.93,5800.0
2006-05-26 13:10:00,88.93,89.0,88.93,89.0,2300.0,88.93,89.0,88.93,89.0,2300.0
2006-05-26 13:20:00,88.95,89.0,88.92,88.96,8800.0,88.95,89.0,88.92,88.96,8800.0
2006-05-26 13:30:00,88.97,89.04,88.92,89.03,10600.0,88.97,89.04,88.92,89.03,10600.0
2006-05-26 13:40:00,89.0,89.17,89.0,89.16,25400.0,89.0,89.17,89.0,89.16,25400.0
2006-05-26 13:50:00,89.16,89.16,89.02,89.02,18300.0,89.16,89.16,89.02,89.02,18300.0
2006-05-26 14:00:00,89.02,89.05,89.0,89.03,13800.0,89.02,89.05,89.0,89.03,13800.0
2006-05-26 14:10:00,89.03,89.12,89.03,89.12,14500.0,89.03,89.12,89.03,89.12,14500.0
2006-05-26 14:20:00,89.12,89.2,89.12,89.2,24100.0,89.12,89.2,89.12,89.2,24100.0
2006-05-26 14:30:00,89.2,89.2,89.12,89.15,21400.0,89.2,89.2,89.12,89.15,21400.0
2006-05-26 14:40:00,89.15,89.15,89.01,89.08,19900.0,89.15,89.15,89.01,89.08,19900.0
2006-05-26 14:50:00,89.06,89.1,89.04,89.06,24600.0,89.06,89.1,89.04,89.06,24600.0
2006-05-26 15:00:00,89.06,89.1,89.01,89.01,15300.0,89.06,89.1,89.01,89.01,15300.0
2006-05-26 15:10:00,89.01,89.1,89.01,89.08,12100.0,89.01,89.1,89.01,89.08,12100.0
2006-05-26 15:20:00,89.08,89.08,89.0,89.0,39900.0,89.08,89.08,89.0,89.0,39900.0
2006-05-26 15:30:00,88.99,89.03,88.94,88.95,29800.0,88.99,89.03,88.94,88.95,29800.0
2006-05-26 15:40:00,88.95,88.99,88.8,88.85,18000.0,88.95,88.99,88.8,88.85,18000.0
2006-05-26 15:50:00,88.87,89.01,88.87,89.0,36900.0,88.87,89.01,88.87,89.0,36900.0
2006-05-30 09:30:00,88.93,89.6,88.88,89.18,28700.0,88.93,89.6,88.88,89.18,28700.0
2006-05-30 09:40:00,89.12,89.14,88.84,88.84,34000.0,89.12,89.14,88.84,88.84,34000.0
2006-05-30 09:50:00,88.84,88.95,88.71,88.71,21400.0,88.84,88.95,88.71,88.71,21400.0
2006-05-30 10:00:00,88.71,88.96,88.62,88.65,29300.0,88.71,88.96,88.62,88.65,29300.0
2006-05-30 10:10:00,88.71,89.0,88.7,88.94,17400.0,88.71,89.0,88.7,88.94,17400.0
2006-05-30 10:20:00,88.95,89.03,88.94,89.0,23400.0,88.95,89.03,88.94,89.0,23400.0
2006-05-30 10:30:00,89.0,89.02,88.95,89.02,38600.0,89.0,89.02,88.95,89.02,38600.0
2006-05-30 10:40:00,89.0,89.15,88.94,89.08,32400.0,89.0,89.15,88.94,89.08,32400.0
2006-05-30 10:50:00,89.1,89.2,88.98,89.0,26800.0,89.1,89.2,88.98,89.0,26800.0
2006-05-30 11:00:00,89.0,89.15,88.97,89.15,19600.0,89.0,89.15,88.97,89.15,19600.0
2006-05-30 11:10:00,89.14,89.15,88.95,89.08,21100.0,89.14,89.15,88.95,89.08,21100.0
2006-05-30 11:20:00,89.04,89.1,88.99,89.06,17800.0,89.04,89.1,88.99,89.06,17800.0
2006-05-30 11:30:00,89.06,89.19,89.0,89.17,23900.0,89.06,89.19,89.0,89.17,23900.0
2006-05-30 11:40:00,89.17,89.22,89.1,89.16,51400.0,89.17,89.22,89.1,89.16,51400.0
2006-05-30 11:50:00,89.16,89.34,89.16,89.31,16600.0,89.16,89.34,89.16,89.31,16600.0
2006-05-30 12:00:00,89.31,89.36,89.2,89.25,35400.0,89.31,89.36,89.2,89.25,35400.0
2006-05-30 12:10:00,89.26,89.4,89.24,89.38,7700.0,89.26,89.4,89.24,89.38,7700.0
2006-05-30 12:20:00,89.39,89.53,89.39,89.5,23000.0,89.39,89.53,89.39,89.5,23000.0
2006-05-30 12:30:00,89.53,89.54,89.4,89.44,11200.0,89.53,89.54,89.4,89.44,11200.0
2006-05-30 12:40:00,89.44,89.52,89.34,89.34,13300.0,89.44,89.52,89.34,89.34,13300.0
2006-05-30 12:50:00,89.34,89.35,89.26,89.31,13000.0,89.34,89.35,89.26,89.31,13000.0
2006-05-30 13:00:00,89.31,89.35,89.26,89.35,15700.0,89.31,89.35,89.26,89.35,15700.0
2006-05-30 13:10:00,89.35,89.49,89.35,89.45,12100.0,89.35,89.49,89.35,89.45,12100.0
2006-05-30 13:20:00,89.45,89.46,89.25,89.3,19700.0,89.45,89.46,89.25,89.3,19700.0
2006-05-30 13:30:00,89.3,89.44,89.24,89.38,21000.0,89.3,89.44,89.24,89.38,21000.0
2006-05-30 13:40:00,89.38,89.41,89.25,89.31,23800.0,89.38,89.41,89.25,89.31,23800.0
2006-05-30 13:50:00,89.32,89.48,89.32,89.47,23500.0,89.32,89.48,89.32,89.47,23500.0
2006-05-30 14:00:00,89.48,89.66,89.44,89.66,32200.0,89.48,89.66,89.44,89.66,32200.0
2006-05-30 14:10:00,89.66,90.02,89.66,90.02,21400.0,89.66,90.02,89.66,90.02,21400.0
2006-05-30 14:20:00,90.02,90.16,89.94,90.14,23700.0,90.02,90.16,89.94,90.14,23700.0
2006-05-30 14:30:00,90.15,90.23,90.03,90.1,31000.0,90.15,90.23,90.03,90.1,31000.0
2006-05-30 14:40:00,90.11,90.14,90.05,90.08,26900.0,90.11,90.14,90.05,90.08,26900.0
2006-05-30 14:50:00,90.08,90.08,89.9,89.94,20100.0,90.08,90.08,89.9,89.94,20100.0
2006-05-30 15:00:00,89.94,89.95,89.75,89.86,23200.0,89.94,89.95,89.75,89.86,23200.0
2006-05-30 15:10:00,89.9,89.97,89.67,89.68,29800.0,89.9,89.97,89.67,89.68,29800.0
2006-05-30 15:20:00,89.67,90.04,89.59,89.81,38700.0,89.67,90.04,89.59,89.81,38700.0
2006-05-30 15:30:00,89.81,89.84,89.64,89.64,24200.0,89.81,89.84,89.64,89.64,24200.0
2006-05-30 15:40:00,89.66,89.66,89.3,89.34,32000.0,89.66,89.66,89.3,89.34,32000.0
2006-05-30 15:50:00,89.31,89.48,89.3,89.4,29600.0,89.31,89.48,89.3,89.4,29600.0
2006-05-31 09:30:00,89.55,89.55,88.99,89.28,13800.0,89.55,89.55,88.99,89.28,13800.0
2006-05-31 09:40:00,89.2,89.98,89.16,89.98,36900.0,89.2,89.98,89.16,89.98,36900.0
2006-05-31 09:50:00,89.98,89.98,89.79,89.88,10600.0,89.98,89.98,89.79,89.88,10600.0
2006-05-31 10:00:00,89.88,89.91,89.55,89.59,9000.0,89.88,89.91,89.55,89.59,9000.0
2006-05-31 10:10:00,89.65,89.84,89.5,89.53,16700.0,89.65,89.84,89.5,89.53,16700.0
2006-05-31 10:20:00,89.53,89.8,89.53,89.78,15100.0,89.53,89.8,89.53,89.78,15100.0
2006-05-31 10:30:00,89.8,90.07,89.8,89.91,18600.0,89.8,90.07,89.8,89.91,18600.0
2006-05-31 10:40:00,89.92,90.03,89.81,89.94,7000.0,89.92,90.03,89.81,89.94,7000.0
2006-05-31 10:50:00,89.94,89.95,89.78,89.81,9200.0,89.94,89.95,89.78,89.81,9200.0
2006-05-31 11:00:00,89.78,89.88,89.78,89.79,6700.0,89.78,89.88,89.78,89.79,6700.0
2006-05-31 11:10:00,89.79,89.82,89.75,89.82,17600.0,89.79,89.82,89.75,89.82,17600.0
2006-05-31 11:20:00,89.82,89.99,89.8,89.99,29600.0,89.82,89.99,89.8,89.99,29600.0
2006-05-31 11:30:00,89.98,90.09,89.85,90.02,38400.0,89.98,90.09,89.85,90.02,38400.0
2006-05-31 11:40:00,90.05,90.15,90.02,90.15,9600.0,90.05,90.15,90.02,90.15,9600.0
2006-05-31 11:50:00,90.15,90.38,90.08,90.38,21400.0,90.15,90.38,90.08,90.38,21400.0
2006-05-31 12:00:00,90.38,90.56,90.36,90.48,32900.0,90.38,90.56,90.36,90.48,32900.0
2006-05-31 12:10:00,90.5,90.63,90.48,90.62,13200.0,90.5,90.63,90.48,90.62,13200.0
2006-05-31 12:20:00,90.63,90.65,90.49,90.61,20100.0,90.63,90.65,90.49,90.61,20100.0
2006-05-31 12:30:00,90.62,90.67,90.62,90.65,10400.0,90.62,90.67,90.62,90.65,10400.0
2006-05-31 12:40:00,90.65,90.68,90.63,90.67,10000.0,90.65,90.68,90.63,90.67,10000.0
2006-05-31 12:50:00,90.67,90.69,90.6,90.65,9600.0,90.67,90.69,90.6,90.65,9600.0
2006-05-31 13:00:00,90.65,90.7,90.65,90.69,8600.0,90.65,90.7,90.65,90.69,8600.0
2006-05-31 13:10:00,90.67,90.71,90.49,90.51,20900.0,90.67,90.71,90.49,90.51,20900.0
2006-05-31 13:20:00,90.5,90.57,90.47,90.57,8300.0,90.5,90.57,90.47,90.57,8300.0
2006-05-31 13:30:00,90.58,90.63,90.56,90.63,13700.0,90.58,90.63,90.56,90.63,13700.0
2006-05-31 13:40:00,90.61,90.61,90.5,90.51,8400.0,90.61,90.61,90.5,90.51,8400.0
2006-05-31 13:50:00,90.51,90.55,90.23,90.33,17200.0,90.51,90.55,90.23,90.33,17200.0
2006-05-31 14:00:00,90.25,90.35,89.88,90.1,20200.0,90.25,90.35,89.88,90.1,20200.0
2006-05-31 14:10:00,90.11,90.24,89.83,89.99,25100.0,90.11,90.24,89.83,89.99,25100.0
2006-05-31 14:20:00,89.96,90.24,89.95,90.2,16000.0,89.96,90.24,89.95,90.2,16000.0
2006-05-31 14:30:00,90.19,90.3,90.15,90.24,22400.0,90.19,90.3,90.15,90.24,22400.0
2006-05-31 14:40:00,90.23,90.33,90.18,90.28,11900.0,90.23,90.33,90.18,90.28,11900.0
2006-05-31 14:50:00,90.28,90.44,90.22,90.42,16800.0,90.28,90.44,90.22,90.42,16800.0
2006-05-31 15:00:00,90.43,90.47,90.29,90.29,15000.0,90.43,90.47,90.29,90.29,15000.0
2006-05-31 15:10:00,90.28,90.42,90.28,90.4,20000.0,90.28,90.42,90.28,90.4,20000.0
2006-05-31 15:20:00,90.41,90.66,90.4,90.51,26800.0,90.41,90.66,90.4,90.51,26800.0
2006-05-31 15:30:00,90.49,90.55,90.42,90.44,25400.0,90.49,90.55,90.42,90.44,25400.0
2006-05-31 15:40:00,90.44,90.75,90.44,90.65,55700.0,90.44,90.75,90.44,90.65,55700.0
2006-05-31 15:50:00,90.68,90.73,90.5,90.7,43600.0,90.68,90.73,90.5,90.7,43600.0
2006-06-01 09:30:00,90.53,90.53,89.94,90.25,17200.0,90.53,90.53,89.94,90.25,17200.0
2006-06-01 09:40:00,90.2,90.77,90.2,90.74,26900.0,90.2,90.77,90.2,90.74,26900.0
2006-06-01 09:50:00,90.76,90.83,90.55,90.66,12800.0,90.76,90.83,90.55,90.66,12800.0
2006-06-01 10:00:00,90.77,90.86,90.65,90.75,20300.0,90.77,90.86,90.65,90.75,20300.0
2006-06-01 10:10:00,90.65,90.87,90.65,90.85,12200.0,90.65,90.87,90.65,90.85,12200.0
2006-06-01 10:20:00,90.86,90.89,90.74,90.75,14200.0,90.86,90.89,90.74,90.75,14200.0
2006-06-01 10:30:00,90.77,91.0,90.77,91.0,27500.0,90.77,91.0,90.77,91.0,27500.0
2006-06-01 10:40:00,91.0,91.19,90.95,90.98,23900.0,91.0,91.19,90.95,90.98,23900.0
2006-06-01 10:50:00,90.97,90.99,90.76,90.76,9900.0,90.97,90.99,90.76,90.76,9900.0
2006-06-01 11:00:00,90.75,90.85,90.67,90.85,9300.0,90.75,90.85,90.67,90.85,9300.0
2006-06-01 11:10:00,90.85,90.89,90.79,90.87,10400.0,90.85,90.89,90.79,90.87,10400.0
2006-06-01 11:20:00,90.86,90.86,90.63,90.64,10800.0,90.86,90.86,90.63,90.64,10800.0
2006-06-01 11:30:00,90.69,90.78,90.67,90.78,9200.0,90.69,90.78,90.67,90.78,9200.0
2006-06-01 11:40:00,90.78,90.78,90.76,90.76,3100.0,90.78,90.78,90.76,90.76,3100.0
2006-06-01 11:50:00,90.75,90.75,90.36,90.44,13300.0,90.75,90.75,90.36,90.44,13300.0
2006-06-01 12:00:00,90.44,90.44,90.18,90.18,10700.0,90.44,90.44,90.18,90.18,10700.0
2006-06-01 12:10:00,90.19,90.27,90.18,90.21,13000.0,90.19,90.27,90.18,90.21,13000.0
2006-06-01 12:20:00,90.25,90.45,90.22,90.45,5900.0,90.25,90.45,90.22,90.45,5900.0
2006-06-01 12:30:00,90.45,90.76,90.42,90.72,16300.0,90.45,90.76,90.42,90.72,16300.0
2006-06-01 12:40:00,90.72,90.72,90.61,90.61,3100.0,90.72,90.72,90.61,90.61,3100.0
2006-06-01 12:50:00,90.62,90.65,90.55,90.63,9700.0,90.62,90.65,90.55,90.63,9700.0
2006-06-01 13:00:00,90.63,90.66,90.6,90.64,8100.0,90.63,90.66,90.6,90.64,8100.0
2006-06-01 13:10:00,90.63,90.78,90.62,90.77,5500.0,90.63,90.78,90.62,90.77,5500.0
2006-06-01 13:20:00,90.77,90.97,90.77,90.94,18300.0,90.77,90.97,90.77,90.94,18300.0
2006-06-01 13:30:00,90.92,91.07,90.92,91.07,40900.0,90.92,91.07,90.92,91.07,40900.0
2006-06-01 13:40:00,91.07,91.13,91.03,91.08,27500.0,91.07,91.13,91.03,91.08,27500.0
2006-06-01 13:50:00,91.08,91.2,91.08,91.18,21200.0,91.08,91.2,91.08,91.18,21200.0
2006-06-01 14:00:00,91.19,91.22,91.15,91.21,20800.0,91.19,91.22,91.15,91.21,20800.0
2006-06-01 14:10:00,91.19,91.3,91.17,91.28,34700.0,91.19,91.3,91.17,91.28,34700.0
2006-06-01 14:20:00,91.27,91.28,91.17,91.23,12000.0,91.27,91.28,91.17,91.23,12000.0
2006-06-01 14:30:00,91.2,91.23,91.12,91.14,5100.0,91.2,91.23,91.12,91.14,5100.0
2006-06-01 14:40:00,91.14,91.19,91.08,91.19,4100.0,91.14,91.19,91.08,91.19,4100.0
2006-06-01 14:50:00,91.19,91.19,91.12,91.15,4700.0,91.19,91.19,91.12,91.15,4700.0
2006-06-01 15:00:00,91.14,91.14,91.04,91.08,10900.0,91.14,91.14,91.04,91.08,10900.0
2006-06-01 15:10:00,91.08,91.2,91.08,91.2,29200.0,91.08,91.2,91.08,91.2,29200.0
2006-06-01 15:20:00,91.21,91.28,91.21,91.27,24200.0,91.21,91.28,91.21,91.27,24200.0
2006-06-01 15:30:00,91.29,91.38,91.29,91.35,33700.0,91.29,91.38,91.29,91.35,33700.0
2006-06-01 15:40:00,91.35,91.59,91.35,91.59,41900.0,91.35,91.59,91.35,91.59,41900.0
2006-06-01 15:50:00,91.55,91.64,91.47,91.64,43100.0,91.55,91.64,91.47,91.64,43100.0
2006-06-02 09:30:00,91.72,91.72,91.4,91.55,9700.0,91.72,91.72,91.4,91.55,9700.0
2006-06-02 09:40:00,91.56,91.91,91.56,91.85,30000.0,91.56,91.91,91.56,91.85,30000.0
2006-06-02 09:50:00,91.85,91.89,91.65,91.73,25200.0,91.85,91.89,91.65,91.73,25200.0
2006-06-02 10:00:00,91.68,91.74,91.4,91.48,30700.0,91.68,91.74,91.4,91.48,30700.0
2006-06-02 10:10:00,91.47,91.6,91.41,91.47,11700.0,91.47,91.6,91.41,91.47,11700.0
2006-06-02 10:20:00,91.47,91.68,91.36,91.66,15300.0,91.47,91.68,91.36,91.66,15300.0
2006-06-02 10:30:00,91.63,91.63,91.31,91.35,13500.0,91.63,91.63,91.31,91.35,13500.0
2006-06-02 10:40:00,91.34,91.85,91.34,91.78,25000.0,91.34,91.85,91.34,91.78,25000.0
2006-06-02 10:50:00,91.78,91.78,91.64,91.69,26800.0,91.78,91.78,91.64,91.69,26800.0
2006-06-02 11:00:00,91.7,91.73,91.44,91.53,18400.0,91.7,91.73,91.44,91.53,18400.0
2006-06-02 11:10:00,91.54,91.59,91.46,91.46,7300.0,91.54,91.59,91.46,91.46,7300.0
2006-06-02 11:20:00,91.41,91.42,91.05,91.12,18200.0,91.41,91.42,91.05,91.12,18200.0
2006-06-02 11:30:00,91.15,91.25,90.92,91.03,10500.0,91.15,91.25,90.92,91.03,10500.0
2006-06-02 11:40:00,91.08,91.08,90.84,90.85,6000.0,91.08,91.08,90.84,90.85,6000.0
2006-06-02 11:50:00,90.88,90.88,90.76,90.76,14800.0,90.88,90.88,90.76,90.76,14800.0
2006-06-02 12:00:00,90.76,90.97,90.67,90.97,24200.0,90.76,90.97,90.67,90.97,24200.0
2006-06-02 12:10:00,90.97,90.97,90.82,90.86,8300.0,90.97,90.97,90.82,90.86,8300.0
2006-06-02 12:20:00,90.86,91.05,90.84,91.0,11000.0,90.86,91.05,90.84,91.0,11000.0
2006-06-02 12:30:00,90.98,91.09,90.96,91.08,10400.0,90.98,91.09,90.96,91.08,10400.0
2006-06-02 12:40:00,91.08,91.37,91.06,91.37,9600.0,91.08,91.37,91.06,91.37,9600.0
2006-06-02 12:50:00,91.39,91.5,91.36,91.41,10800.0,91.39,91.5,91.36,91.41,10800.0
2006-06-02 13:00:00,91.41,91.41,91.29,91.32,10500.0,91.41,91.41,91.29,91.32,10500.0
2006-06-02 13:10:00,91.33,91.36,91.29,91.36,9000.0,91.33,91.36,91.29,91.36,9000.0
2006-06-02 13:20:00,91.36,91.4,91.25,91.39,15300.0,91.36,91.4,91.25,91.39,15300.0
2006-06-02 13:30:00,91.39,91.47,91.28,91.47,13300.0,91.39,91.47,91.28,91.47,13300.0
2006-06-02 13:40:00,91.45,91.52,91.38,91.39,9800.0,91.45,91.52,91.38,91.39,9800.0
2006-06-02 13:50:00,91.39,91.48,91.3,91.47,9000.0,91.39,91.48,91.3,91.47,9000.0
2006-06-02 14:00:00,91.47,91.48,91.35,91.44,20300.0,91.47,91.48,91.35,91.44,20300.0
2006-06-02 14:10:00,91.44,91.45,91.33,91.41,9900.0,91.44,91.45,91.33,91.41,9900.0
2006-06-02 14:20:00,91.42,91.45,91.05,91.18,36900.0,91.42,91.45,91.05,91.18,36900.0
2006-06-02 14:30:00,91.18,91.22,91.08,91.19,25900.0,91.18,91.22,91.08,91.19,25900.0
2006-06-02 14:40:00,91.2,91.52,91.2,91.5,19900.0,91.2,91.52,91.2,91.5,19900.0
2006-06-02 14:50:00,91.5,91.5,91.19,91.2,14200.0,91.5,91.5,91.19,91.2,14200.0
2006-06-02 15:00:00,91.2,91.28,91.16,91.28,11500.0,91.2,91.28,91.16,91.28,11500.0
2006-06-02 15:10:00,91.28,91.36,91.28,91.36,7500.0,91.28,91.36,91.28,91.36,7500.0
2006-06-02 15:20:00,91.39,91.53,91.32,91.46,14200.0,91.39,91.53,91.32,91.46,14200.0
2006-06-02 15:30:00,91.47,91.72,91.47,91.7,11700.0,91.47,91.72,91.47,91.7,11700.0
2006-06-02 15:40:00,91.71,91.76,91.61,91.63,13200.0,91.71,91.76,91.61,91.63,13200.0
2006-06-02 15:50:00,91.63,91.75,91.62,91.7,21600.0,91.63,91.75,91.62,91.7,21600.0
2006-06-05 09:30:00,91.71,91.77,91.5,91.52,16200.0,91.71,91.77,91.5,91.52,16200.0
2006-06-05 09:40:00,91.56,91.72,91.26,91.26,7000.0,91.56,91.72,91.26,91.26,7000.0
2006-06-05 09:50:00,91.24,91.55,91.21,91.38,9000.0,91.24,91.55,91.21,91.38,9000.0
2006-06-05 10:00:00,91.3,91.3,91.13,91.15,11500.0,91.3,91.3,91.13,91.15,11500.0
2006-06-05 10:10:00,91.14,91.31,91.08,91.28,5800.0,91.14,91.31,91.08,91.28,5800.0
2006-06-05 10:20:00,91.25,91.3,91.19,91.19,8900.0,91.25,91.3,91.19,91.19,8900.0
2006-06-05 10:30:00,91.2,91.53,91.2,91.51,18800.0,91.2,91.53,91.2,91.51,18800.0
2006-06-05 10:40:00,91.51,91.71,91.51,91.68,11700.0,91.51,91.71,91.51,91.68,11700.0
2006-06-05 10:50:00,91.69,91.71,91.62,91.66,7300.0,91.69,91.71,91.62,91.66,7300.0
2006-06-05 11:00:00,91.66,91.7,91.5,91.5,6700.0,91.66,91.7,91.5,91.5,6700.0
2006-06-05 11:10:00,91.49,91.5,91.33,91.33,7900.0,91.49,91.5,91.33,91.33,7900.0
2006-06-05 11:20:00,91.32,91.32,91.2,91.26,19200.0,91.32,91.32,91.2,91.26,19200.0
2006-06-05 11:30:00,91.26,91.29,91.06,91.09,14900.0,91.26,91.29,91.06,91.09,14900.0
2006-06-05 11:40:00,91.09,91.12,91.08,91.1,12500.0,91.09,91.12,91.08,91.1,12500.0
2006-06-05 11:50:00,91.11,91.12,91.05,91.05,7600.0,91.11,91.12,91.05,91.05,7600.0
2006-06-05 12:00:00,91.05,91.08,90.83,90.83,10500.0,91.05,91.08,90.83,90.83,10500.0
2006-06-05 12:10:00,90.83,90.88,90.75,90.82,8300.0,90.83,90.88,90.75,90.82,8300.0
2006-06-05 12:20:00,90.79,90.83,90.64,90.65,5800.0,90.79,90.83,90.64,90.65,5800.0
2006-06-05 12:30:00,90.71,90.71,90.62,90.68,7700.0,90.71,90.71,90.62,90.68,7700.0
2006-06-05 12:40:00,90.68,90.7,90.62,90.68,8300.0,90.68,90.7,90.62,90.68,8300.0
2006-06-05 12:50:00,90.69,90.69,90.54,90.54,3800.0,90.69,90.69,90.54,90.54,3800.0
2006-06-05 13:00:00,90.53,90.59,90.51,90.51,5000.0,90.53,90.59,90.51,90.51,5000.0
2006-06-05 13:10:00,90.52,90.54,90.36,90.37,7500.0,90.52,90.54,90.36,90.37,7500.0
2006-06-05 13:20:00,90.37,90.41,90.3,90.35,7200.0,90.37,90.41,90.3,90.35,7200.0
2006-06-05 13:30:00,90.37,90.43,90.34,90.36,6800.0,90.37,90.43,90.34,90.36,6800.0
2006-06-05 13:40:00,90.34,90.35,90.25,90.26,3900.0,90.34,90.35,90.25,90.26,3900.0
2006-06-05 13:50:00,90.26,90.29,90.26,90.29,7400.0,90.26,90.29,90.26,90.29,7400.0
2006-06-05 14:00:00,90.28,90.28,90.06,90.07,11900.0,90.28,90.28,90.06,90.07,11900.0
2006-06-05 14:10:00,90.09,90.09,89.94,89.98,29400.0,90.09,90.09,89.94,89.98,29400.0
2006-06-05 14:20:00,89.98,90.04,89.82,89.9,19400.0,89.98,90.04,89.82,89.9,19400.0
2006-06-05 14:30:00,89.9,89.9,89.67,89.7,20400.0,89.9,89.9,89.67,89.7,20400.0
2006-06-05 14:40:00,89.69,90.02,89.64,89.96,19700.0,89.69,90.02,89.64,89.96,19700.0
2006-06-05 14:50:00,89.94,90.04,89.91,89.96,10300.0,89.94,90.04,89.91,89.96,10300.0
2006-06-05 15:00:00,89.97,90.05,89.85,89.93,11900.0,89.97,90.05,89.85,89.93,11900.0
2006-06-05 15:10:00,89.93,90.06,89.8,90.02,15100.0,89.93,90.06,89.8,90.02,15100.0
2006-06-05 15:20:00,90.0,90.17,90.0,90.1,13700.0,90.0,90.17,90.0,90.1,13700.0
2006-06-05 15:30:00,90.08,90.09,90.0,90.07,16400.0,90.08,90.09,90.0,90.07,16400.0
2006-06-05 15:40:00,90.08,90.09,89.73,89.75,29400.0,90.08,90.09,89.73,89.75,29400.0
2006-06-05 15:50:00,89.74,89.81,89.65,89.76,42600.0,89.74,89.81,89.65,89.76,42600.0
2006-06-06 09:30:00,89.85,89.85,89.4,89.66,11300.0,89.85,89.85,89.4,89.66,11300.0
2006-06-06 09:40:00,89.65,89.65,89.0,89.01,24500.0,89.65,89.65,89.0,89.01,24500.0
2006-06-06 09:50:00,89.13,89.25,89.07,89.18,10700.0,89.13,89.25,89.07,89.18,10700.0
2006-06-06 10:00:00,89.18,89.18,88.66,88.78,18100.0,89.18,89.18,88.66,88.78,18100.0
2006-06-06 10:10:00,88.79,88.83,88.58,88.7,30000.0,88.79,88.83,88.58,88.7,30000.0
2006-06-06 10:20:00,88.67,88.88,88.66,88.78,26800.0,88.67,88.88,88.66,88.78,26800.0
2006-06-06 10:30:00,88.76,88.93,88.76,88.82,20200.0,88.76,88.93,88.76,88.82,20200.0
2006-06-06 10:40:00,88.82,88.92,88.78,88.83,18000.0,88.82,88.92,88.78,88.83,18000.0
2006-06-06 10:50:00,88.83,88.9,88.76,88.8,24000.0,88.83,88.9,88.76,88.8,24000.0
2006-06-06 11:00:00,88.8,88.89,88.6,88.72,19900.0,88.8,88.89,88.6,88.72,19900.0
2006-06-06 11:10:00,88.72,88.83,88.57,88.71,14200.0,88.72,88.83,88.57,88.71,14200.0
2006-06-06 11:20:00,88.73,88.79,88.69,88.69,11600.0,88.73,88.79,88.69,88.69,11600.0
2006-06-06 11:30:00,88.73,88.88,88.73,88.78,13100.0,88.73,88.88,88.73,88.78,13100.0
2006-06-06 11:40:00,88.78,88.82,88.66,88.82,13300.0,88.78,88.82,88.66,88.82,13300.0
2006-06-06 11:50:00,88.87,88.98,88.83,88.9,12100.0,88.87,88.98,88.83,88.9,12100.0
2006-06-06 12:00:00,88.89,88.97,88.84,88.96,10200.0,88.89,88.97,88.84,88.96,10200.0
2006-06-06 12:10:00,88.97,89.28,88.97,89.24,11100.0,88.97,89.28,88.97,89.24,11100.0
2006-06-06 12:20:00,89.23,89.24,89.09,89.13,14800.0,89.23,89.24,89.09,89.13,14800.0
2006-06-06 12:30:00,89.14,89.32,89.1,89.32,8600.0,89.14,89.32,89.1,89.32,8600.0
2006-06-06 12:40:00,89.33,89.61,89.33,89.46,15600.0,89.33,89.61,89.33,89.46,15600.0
2006-06-06 12:50:00,89.47,89.68,89.47,89.65,14700.0,89.47,89.68,89.47,89.65,14700.0
2006-06-06 13:00:00,89.64,89.64,89.4,89.52,21600.0,89.64,89.64,89.4,89.52,21600.0
2006-06-06 13:10:00,89.52,89.57,89.46,89.53,9900.0,89.52,89.57,89.46,89.53,9900.0
2006-06-06 13:20:00,89.57,89.9,89.53,89.82,19400.0,89.57,89.9,89.53,89.82,19400.0
2006-06-06 13:30:00,89.82,89.87,89.68,89.72,13400.0,89.82,89.87,89.68,89.72,13400.0
2006-06-06 13:40:00,89.76,89.76,89.34,89.36,12900.0,89.76,89.76,89.34,89.36,12900.0
2006-06-06 13:50:00,89.38,89.5,89.38,89.49,13900.0,89.38,89.5,89.38,89.49,13900.0
2006-06-06 14:00:00,89.5,89.5,89.38,89.38,13900.0,89.5,89.5,89.38,89.38,13900.0
2006-06-06 14:10:00,89.39,89.43,89.27,89.41,12400.0,89.39,89.43,89.27,89.41,12400.0
2006-06-06 14:20:00,89.43,89.56,89.42,89.56,10900.0,89.43,89.56,89.42,89.56,10900.0
2006-06-06 14:30:00,89.54,89.89,89.54,89.81,11400.0,89.54,89.89,89.54,89.81,11400.0
2006-06-06 14:40:00,89.79,89.84,89.48,89.52,13600.0,89.79,89.84,89.48,89.52,13600.0
2006-06-06 14:50:00,89.53,89.54,89.43,89.5,16100.0,89.53,89.54,89.43,89.5,16100.0
2006-06-06 15:00:00,89.45,89.85,89.45,89.76,24600.0,89.45,89.85,89.45,89.76,24600.0
2006-06-06 15:10:00,89.76,89.76,89.45,89.49,24200.0,89.76,89.76,89.45,89.49,24200.0
2006-06-06 15:20:00,89.5,89.59,89.49,89.59,8200.0,89.5,89.59,89.49,89.59,8200.0
2006-06-06 15:30:00,89.62,90.02,89.58,89.78,26000.0,89.62,90.02,89.58,89.78,26000.0
2006-06-06 15:40:00,89.75,89.97,89.74,89.78,26400.0,89.75,89.97,89.74,89.78,26400.0
2006-06-06 15:50:00,89.79,89.79,89.59,89.69,38600.0,89.79,89.79,89.59,89.69,38600.0
2006-06-07 09:30:00,89.96,90.1,89.8,90.1,17900.0,89.96,90.1,89.8,90.1,17900.0
2006-06-07 09:40:00,90.1,90.36,89.99,90.31,15600.0,90.1,90.36,89.99,90.31,15600.0
2006-06-07 09:50:00,90.28,90.39,90.25,90.32,6100.0,90.28,90.39,90.25,90.32,6100.0
2006-06-07 10:00:00,90.33,90.69,90.33,90.53,24200.0,90.33,90.69,90.33,90.53,24200.0
2006-06-07 10:10:00,90.52,90.66,90.49,90.56,18300.0,90.52,90.66,90.49,90.56,18300.0
2006-06-07 10:20:00,90.57,90.6,90.46,90.57,2600.0,90.57,90.6,90.46,90.57,2600.0
2006-06-07 10:30:00,90.65,90.9,90.65,90.83,7500.0,90.65,90.9,90.65,90.83,7500.0
2006-06-07 10:40:00,90.83,90.88,90.7,90.8,11800.0,90.83,90.88,90.7,90.8,11800.0
2006-06-07 10:50:00,90.8,90.94,90.72,90.92,11000.0,90.8,90.94,90.72,90.92,11000.0
2006-06-07 11:00:00,90.92,90.92,90.7,90.76,13800.0,90.92,90.92,90.7,90.76,13800.0
2006-06-07 11:10:00,90.76,90.79,90.67,90.76,17100.0,90.76,90.79,90.67,90.76,17100.0
2006-06-07 11:20:00,90.79,91.05,90.79,90.97,28200.0,90.79,91.05,90.79,90.97,28200.0
2006-06-07 11:30:00,90.98,91.41,90.97,91.35,26100.0,90.98,91.41,90.97,91.35,26100.0
2006-06-07 11:40:00,91.35,91.54,91.33,91.48,33900.0,91.35,91.54,91.33,91.48,33900.0
2006-06-07 11:50:00,91.5,91.78,91.5,91.77,26100.0,91.5,91.78,91.5,91.77,26100.0
2006-06-07 12:00:00,91.76,91.87,91.67,91.78,29300.0,91.76,91.87,91.67,91.78,29300.0
2006-06-07 12:10:00,91.78,91.79,91.65,91.69,39500.0,91.78,91.79,91.65,91.69,39500.0
2006-06-07 12:20:00,91.69,91.85,91.67,91.83,20200.0,91.69,91.85,91.67,91.83,20200.0
2006-06-07 12:30:00,91.84,91.9,91.79,91.88,53400.0,91.84,91.9,91.79,91.88,53400.0
2006-06-07 12:40:00,91.85,91.85,91.81,91.83,7200.0,91.85,91.85,91.81,91.83,7200.0
2006-06-07 12:50:00,91.8,91.8,91.68,91.7,8800.0,91.8,91.8,91.68,91.7,8800.0
2006-06-07 13:00:00,91.69,91.78,91.68,91.68,10000.0,91.69,91.78,91.68,91.68,10000.0
2006-06-07 13:10:00,91.69,91.74,91.65,91.65,17500.0,91.69,91.74,91.65,91.65,17500.0
2006-06-07 13:20:00,91.62,91.77,91.56,91.72,19200.0,91.62,91.77,91.56,91.72,19200.0
2006-06-07 13:30:00,91.72,91.72,91.45,91.46,15300.0,91.72,91.72,91.45,91.46,15300.0
2006-06-07 13:40:00,91.46,91.47,91.33,91.39,22300.0,91.46,91.47,91.33,91.39,22300.0
2006-06-07 13:50:00,91.39,91.48,91.34,91.41,10300.0,91.39,91.48,91.34,91.41,10300.0
2006-06-07 14:00:00,91.41,91.41,91.07,91.07,14800.0,91.41,91.41,91.07,91.07,14800.0
2006-06-07 14:10:00,91.08,91.21,91.06,91.09,18000.0,91.08,91.21,91.06,91.09,18000.0
2006-06-07 14:20:00,91.07,91.25,91.02,91.21,14300.0,91.07,91.25,91.02,91.21,14300.0
2006-06-07 14:30:00,91.25,91.31,91.18,91.18,12300.0,91.25,91.31,91.18,91.18,12300.0
2006-06-07 14:40:00,91.15,91.15,90.82,90.82,15500.0,91.15,91.15,90.82,90.82,15500.0
2006-06-07 14:50:00,90.83,90.98,90.81,90.86,14800.0,90.83,90.98,90.81,90.86,14800.0
2006-06-07 15:00:00,90.88,91.03,90.84,90.87,15600.0,90.88,91.03,90.84,90.87,15600.0
2006-06-07 15:10:00,90.89,91.0,90.79,90.92,27900.0,90.89,91.0,90.79,90.92,27900.0
2006-06-07 15:20:00,90.93,91.2,90.89,90.89,33200.0,90.93,91.2,90.89,90.89,33200.0
2006-06-07 15:30:00,90.88,90.88,90.68,90.71,37900.0,90.88,90.88,90.68,90.71,37900.0
2006-06-07 15:40:00,90.71,90.71,90.43,90.5,24700.0,90.71,90.71,90.43,90.5,24700.0
2006-06-07 15:50:00,90.51,90.63,90.46,90.46,36600.0,90.51,90.63,90.46,90.46,36600.0
2006-06-08 09:30:00,90.53,90.75,90.3,90.3,12600.0,90.53,90.75,90.3,90.3,12600.0
2006-06-08 09:40:00,90.31,90.78,90.05,90.78,21300.0,90.31,90.78,90.05,90.78,21300.0
2006-06-08 09:50:00,90.82,90.83,90.36,90.36,10500.0,90.82,90.83,90.36,90.36,10500.0
2006-06-08 10:00:00,90.35,90.55,90.22,90.52,18800.0,90.35,90.55,90.22,90.52,18800.0
2006-06-08 10:10:00,90.6,90.8,90.5,90.55,18000.0,90.6,90.8,90.5,90.55,18000.0
2006-06-08 10:20:00,90.51,90.54,90.16,90.17,23400.0,90.51,90.54,90.16,90.17,23400.0
2006-06-08 10:30:00,90.16,90.67,90.11,90.58,51200.0,90.16,90.67,90.11,90.58,51200.0
2006-06-08 10:40:00,90.58,90.7,90.39,90.58,21000.0,90.58,90.7,90.39,90.58,21000.0
2006-06-08 10:50:00,90.58,90.61,90.39,90.54,45700.0,90.58,90.61,90.39,90.54,45700.0
2006-06-08 11:00:00,90.53,91.14,90.53,91.07,22100.0,90.53,91.14,90.53,91.07,22100.0
2006-06-08 11:10:00,91.08,91.16,90.92,91.01,45800.0,91.08,91.16,90.92,91.01,45800.0
2006-06-08 11:20:00,91.01,91.15,90.82,90.82,64600.0,91.01,91.15,90.82,90.82,64600.0
2006-06-08 11:30:00,90.82,90.82,90.55,90.71,25300.0,90.82,90.82,90.55,90.71,25300.0
2006-06-08 11:40:00,90.71,90.96,90.71,90.96,27100.0,90.71,90.96,90.71,90.96,27100.0
2006-06-08 11:50:00,90.99,91.14,90.75,91.04,26400.0,90.99,91.14,90.75,91.04,26400.0
2006-06-08 12:00:00,91.05,91.71,91.04,91.53,31400.0,91.05,91.71,91.04,91.53,31400.0
2006-06-08 12:10:00,91.58,91.74,91.52,91.56,28200.0,91.58,91.74,91.52,91.56,28200.0
2006-06-08 12:20:00,91.56,91.67,91.38,91.38,24500.0,91.56,91.67,91.38,91.38,24500.0
2006-06-08 12:30:00,91.39,91.59,91.31,91.56,17100.0,91.39,91.59,91.31,91.56,17100.0
2006-06-08 12:40:00,91.56,91.64,91.36,91.46,19600.0,91.56,91.64,91.36,91.46,19600.0
2006-06-08 12:50:00,91.46,91.51,91.37,91.47,9900.0,91.46,91.51,91.37,91.47,9900.0
2006-06-08 13:00:00,91.47,91.64,91.37,91.61,16700.0,91.47,91.64,91.37,91.61,16700.0
2006-06-08 13:10:00,91.61,91.88,91.58,91.76,14600.0,91.61,91.88,91.58,91.76,14600.0
2006-06-08 13:20:00,91.75,91.79,91.66,91.79,28100.0,91.75,91.79,91.66,91.79,28100.0
2006-06-08 13:30:00,91.86,92.13,91.84,92.09,27300.0,91.86,92.13,91.84,92.09,27300.0
2006-06-08 13:40:00,92.09,92.45,92.09,92.39,40500.0,92.09,92.45,92.09,92.39,40500.0
2006-06-08 13:50:00,92.39,92.66,92.3,92.59,31400.0,92.39,92.66,92.3,92.59,31400.0
2006-06-08 14:00:00,92.59,92.65,92.52,92.63,36200.0,92.59,92.65,92.52,92.63,36200.0
2006-06-08 14:10:00,92.63,92.85,92.58,92.85,33600.0,92.63,92.85,92.58,92.85,33600.0
2006-06-08 14:20:00,92.85,93.0,92.72,92.9,42900.0,92.85,93.0,92.72,92.9,42900.0
2006-06-08 14:30:00,92.86,93.04,92.85,92.93,34000.0,92.86,93.04,92.85,92.93,34000.0
2006-06-08 14:40:00,92.93,92.94,92.62,92.63,35000.0,92.93,92.94,92.62,92.63,35000.0
2006-06-08 14:50:00,92.63,92.8,92.55,92.65,40500.0,92.63,92.8,92.55,92.65,40500.0
2006-06-08 15:00:00,92.7,92.85,92.67,92.82,29900.0,92.7,92.85,92.67,92.82,29900.0
2006-06-08 15:10:00,92.77,93.16,92.77,92.9,31800.0,92.77,93.16,92.77,92.9,31800.0
2006-06-08 15:20:00,92.9,92.96,92.84,92.9,23400.0,92.9,92.96,92.84,92.9,23400.0
2006-06-08 15:30:00,92.9,93.1,92.81,93.1,37400.0,92.9,93.1,92.81,93.1,37400.0
2006-06-08 15:40:00,93.1,93.15,92.94,93.0,52200.0,93.1,93.15,92.94,93.0,52200.0
2006-06-08 15:50:00,92.98,93.0,92.84,93.0,42500.0,92.98,93.0,92.84,93.0,42500.0
2006-06-09 09:30:00,93.0,93.93,92.8,93.05,46500.0,93.0,93.93,92.8,93.05,46500.0
2006-06-09 09:40:00,93.01,93.04,92.75,92.75,22600.0,93.01,93.04,92.75,92.75,22600.0
2006-06-09 09:50:00,92.76,93.14,92.6,93.13,36300.0,92.76,93.14,92.6,93.13,36300.0
2006-06-09 10:00:00,93.12,93.12,92.84,92.95,21400.0,93.12,93.12,92.84,92.95,21400.0
2006-06-09 10:10:00,92.95,93.05,92.86,92.99,20200.0,92.95,93.05,92.86,92.99,20200.0
2006-06-09 10:20:00,93.0,93.16,92.96,93.11,15700.0,93.0,93.16,92.96,93.11,15700.0
2006-06-09 10:30:00,93.13,93.2,92.8,92.87,26300.0,93.13,93.2,92.8,92.87,26300.0
2006-06-09 10:40:00,92.88,93.08,92.86,93.08,20200.0,92.88,93.08,92.86,93.08,20200.0
2006-06-09 10:50:00,93.12,93.16,92.95,93.06,47200.0,93.12,93.16,92.95,93.06,47200.0
2006-06-09 11:00:00,93.06,93.26,93.03,93.05,48300.0,93.06,93.26,93.03,93.05,48300.0
2006-06-09 11:10:00,93.07,93.22,92.95,93.09,24300.0,93.07,93.22,92.95,93.09,24300.0
2006-06-09 11:20:00,93.1,93.35,93.1,93.28,56200.0,93.1,93.35,93.1,93.28,56200.0
2006-06-09 11:30:00,93.32,93.37,93.15,93.29,34700.0,93.32,93.37,93.15,93.29,34700.0
2006-06-09 11:40:00,93.3,93.35,93.13,93.18,38700.0,93.3,93.35,93.13,93.18,38700.0
2006-06-09 11:50:00,93.18,93.19,93.0,93.12,23100.0,93.18,93.19,93.0,93.12,23100.0
2006-06-09 12:00:00,93.12,93.12,92.97,93.1,24300.0,93.12,93.12,92.97,93.1,24300.0
2006-06-09 12:10:00,93.1,93.1,92.79,92.86,8300.0,93.1,93.1,92.79,92.86,8300.0
2006-06-09 12:20:00,92.86,93.0,92.83,93.0,9200.0,92.86,93.0,92.83,93.0,9200.0
2006-06-09 12:30:00,93.0,93.11,92.93,93.11,17400.0,93.0,93.11,92.93,93.11,17400.0
2006-06-09 12:40:00,93.12,93.23,93.0,93.12,40400.0,93.12,93.23,93.0,93.12,40400.0
2006-06-09 12:50:00,93.14,93.22,93.01,93.04,19800.0,93.14,93.22,93.01,93.04,19800.0
2006-06-09 13:00:00,93.09,93.09,92.92,92.98,31100.0,93.09,93.09,92.92,92.98,31100.0
2006-06-09 13:10:00,92.98,93.07,92.89,92.93,25400.0,92.98,93.07,92.89,92.93,25400.0
2006-06-09 13:20:00,92.94,93.07,92.9,93.06,10900.0,92.94,93.07,92.9,93.06,10900.0
2006-06-09 13:30:00,93.06,93.16,93.0,93.05,21900.0,93.06,93.16,93.0,93.05,21900.0
2006-06-09 13:40:00,93.08,93.29,93.05,93.29,13400.0,93.08,93.29,93.05,93.29,13400.0
2006-06-09 13:50:00,93.29,93.38,93.16,93.16,21000.0,93.29,93.38,93.16,93.16,21000.0
2006-06-09 14:00:00,93.12,93.27,93.09,93.2,44700.0,93.12,93.27,93.09,93.2,44700.0
2006-06-09 14:10:00,93.22,93.27,93.14,93.19,25400.0,93.22,93.27,93.14,93.19,25400.0
2006-06-09 14:20:00,93.18,93.39,93.18,93.39,12500.0,93.18,93.39,93.18,93.39,12500.0
2006-06-09 14:30:00,93.39,93.42,93.2,93.2,34200.0,93.39,93.42,93.2,93.2,34200.0
2006-06-09 14:40:00,93.21,93.39,93.21,93.37,18100.0,93.21,93.39,93.21,93.37,18100.0
2006-06-09 14:50:00,93.38,93.5,93.38,93.45,25100.0,93.38,93.5,93.38,93.45,25100.0
2006-06-09 15:00:00,93.45,93.46,93.19,93.45,27700.0,93.45,93.46,93.19,93.45,27700.0
2006-06-09 15:10:00,93.45,93.47,93.26,93.37,52300.0,93.45,93.47,93.26,93.37,52300.0
2006-06-09 15:20:00,93.4,93.45,93.32,93.35,36700.0,93.4,93.45,93.32,93.35,36700.0
2006-06-09 15:30:00,93.39,93.45,93.36,93.4,28800.0,93.39,93.45,93.36,93.4,28800.0
2006-06-09 15:40:00,93.4,93.4,93.35,93.37,32900.0,93.4,93.4,93.35,93.37,32900.0
2006-06-09 15:50:00,93.38,93.39,92.95,92.95,57600.0,93.38,93.39,92.95,92.95,57600.0
2006-06-12 09:30:00,93.02,93.18,92.7,92.9,13000.0,93.02,93.18,92.7,92.9,13000.0
2006-06-12 09:40:00,92.86,92.9,92.44,92.46,37700.0,92.86,92.9,92.44,92.46,37700.0
2006-06-12 09:50:00,92.46,92.79,92.43,92.55,32600.0,92.46,92.79,92.43,92.55,32600.0
2006-06-12 10:00:00,92.54,92.61,92.38,92.42,23400.0,92.54,92.61,92.38,92.42,23400.0
2006-06-12 10:10:00,92.48,92.49,92.05,92.11,15800.0,92.48,92.49,92.05,92.11,15800.0
2006-06-12 10:20:00,92.13,92.4,92.13,92.21,14900.0,92.13,92.4,92.13,92.21,14900.0
2006-06-12 10:30:00,92.21,92.28,92.15,92.28,12500.0,92.21,92.28,92.15,92.28,12500.0
2006-06-12 10:40:00,92.3,92.37,92.2,92.2,14900.0,92.3,92.37,92.2,92.2,14900.0
2006-06-12 10:50:00,92.2,92.2,92.05,92.09,16800.0,92.2,92.2,92.05,92.09,16800.0
2006-06-12 11:00:00,92.09,92.25,92.03,92.24,19600.0,92.09,92.25,92.03,92.24,19600.0
2006-06-12 11:10:00,92.31,92.32,92.13,92.29,11700.0,92.31,92.32,92.13,92.29,11700.0
2006-06-12 11:20:00,92.29,92.4,92.14,92.39,18200.0,92.29,92.4,92.14,92.39,18200.0
2006-06-12 11:30:00,92.4,92.55,92.39,92.53,17800.0,92.4,92.55,92.39,92.53,17800.0
2006-06-12 11:40:00,92.52,92.52,92.34,92.37,7000.0,92.52,92.52,92.34,92.37,7000.0
2006-06-12 11:50:00,92.37,92.47,92.37,92.46,7100.0,92.37,92.47,92.37,92.46,7100.0
2006-06-12 12:00:00,92.54,92.55,92.34,92.34,7900.0,92.54,92.55,92.34,92.34,7900.0
2006-06-12 12:10:00,92.33,92.36,92.27,92.35,13700.0,92.33,92.36,92.27,92.35,13700.0
2006-06-12 12:20:00,92.35,92.5,92.29,92.48,16000.0,92.35,92.5,92.29,92.48,16000.0
2006-06-12 12:30:00,92.51,92.53,92.31,92.38,8500.0,92.51,92.53,92.31,92.38,8500.0
2006-06-12 12:40:00,92.31,92.48,92.28,92.48,6200.0,92.31,92.48,92.28,92.48,6200.0
2006-06-12 12:50:00,92.46,92.55,92.35,92.43,37500.0,92.46,92.55,92.35,92.43,37500.0
2006-06-12 13:00:00,92.43,92.47,92.31,92.45,12900.0,92.43,92.47,92.31,92.45,12900.0
2006-06-12 13:10:00,92.47,92.5,92.33,92.34,10100.0,92.47,92.5,92.33,92.34,10100.0
2006-06-12 13:20:00,92.34,92.44,92.29,92.3,7700.0,92.34,92.44,92.29,92.3,7700.0
2006-06-12 13:30:00,92.3,92.38,92.2,92.25,16800.0,92.3,92.38,92.2,92.25,16800.0
2006-06-12 13:40:00,92.23,92.35,92.23,92.35,6400.0,92.23,92.35,92.23,92.35,6400.0
2006-06-12 13:50:00,92.34,92.34,92.22,92.31,5700.0,92.34,92.34,92.22,92.31,5700.0
2006-06-12 14:00:00,92.3,92.3,91.81,91.81,14300.0,92.3,92.3,91.81,91.81,14300.0
2006-06-12 14:10:00,91.81,92.04,91.78,91.92,26600.0,91.81,92.04,91.78,91.92,26600.0
2006-06-12 14:20:00,91.93,91.95,91.87,91.91,7300.0,91.93,91.95,91.87,91.91,7300.0
2006-06-12 14:30:00,91.91,91.93,91.82,91.93,11800.0,91.91,91.93,91.82,91.93,11800.0
2006-06-12 14:40:00,91.92,91.94,91.75,91.86,18300.0,91.92,91.94,91.75,91.86,18300.0
2006-06-12 14:50:00,91.89,91.95,91.81,91.94,9700.0,91.89,91.95,91.81,91.94,9700.0
2006-06-12 15:00:00,91.95,91.95,91.79,91.79,23000.0,91.95,91.95,91.79,91.79,23000.0
2006-06-12 15:10:00,91.78,91.86,91.62,91.63,13300.0,91.78,91.86,91.62,91.63,13300.0
2006-06-12 15:20:00,91.62,91.63,91.38,91.38,24900.0,91.62,91.63,91.38,91.38,24900.0
2006-06-12 15:30:00,91.38,91.38,91.21,91.31,42500.0,91.38,91.38,91.21,91.31,42500.0
2006-06-12 15:40:00,91.31,91.31,91.2,91.21,38200.0,91.31,91.31,91.2,91.21,38200.0
2006-06-12 15:50:00,91.21,91.29,91.11,91.12,57800.0,91.21,91.29,91.11,91.12,57800.0
2006-06-13 09:30:00,91.12,91.28,91.12,91.22,29300.0,91.12,91.28,91.12,91.22,29300.0
2006-06-13 09:40:00,91.22,91.65,91.22,91.56,31300.0,91.22,91.65,91.22,91.56,31300.0
2006-06-13 09:50:00,91.6,91.9,91.59,91.86,43400.0,91.6,91.9,91.59,91.86,43400.0
2006-06-13 10:00:00,91.86,91.9,91.54,91.85,24400.0,91.86,91.9,91.54,91.85,24400.0
2006-06-13 10:10:00,91.85,92.23,91.57,91.58,27700.0,91.85,92.23,91.57,91.58,27700.0
2006-06-13 10:20:00,91.65,91.65,91.32,91.46,17100.0,91.65,91.65,91.32,91.46,17100.0
2006-06-13 10:30:00,91.46,91.46,91.21,91.23,18500.0,91.46,91.46,91.21,91.23,18500.0
2006-06-13 10:40:00,91.21,91.33,90.73,90.81,25500.0,91.21,91.33,90.73,90.81,25500.0
2006-06-13 10:50:00,90.76,91.19,90.73,91.11,24900.0,90.76,91.19,90.73,91.11,24900.0
2006-06-13 11:00:00,91.04,91.13,90.86,90.9,23300.0,91.04,91.13,90.86,90.9,23300.0
2006-06-13 11:10:00,90.9,91.22,90.85,91.04,22800.0,90.9,91.22,90.85,91.04,22800.0
2006-06-13 11:20:00,91.05,91.3,91.02,91.26,12800.0,91.05,91.3,91.02,91.26,12800.0
2006-06-13 11:30:00,91.27,91.43,91.27,91.42,15800.0,91.27,91.43,91.27,91.42,15800.0
2006-06-13 11:40:00,91.45,91.52,91.34,91.51,27300.0,91.45,91.52,91.34,91.51,27300.0
2006-06-13 11:50:00,91.5,91.5,91.33,91.43,17100.0,91.5,91.5,91.33,91.43,17100.0
2006-06-13 12:00:00,91.41,91.48,91.31,91.42,16200.0,91.41,91.48,91.31,91.42,16200.0
2006-06-13 12:10:00,91.47,91.48,91.29,91.38,12900.0,91.47,91.48,91.29,91.38,12900.0
2006-06-13 12:20:00,91.44,91.5,91.33,91.38,21700.0,91.44,91.5,91.33,91.38,21700.0
2006-06-13 12:30:00,91.37,91.44,91.28,91.28,16300.0,91.37,91.44,91.28,91.28,16300.0
2006-06-13 12:40:00,91.28,91.46,91.24,91.43,8200.0,91.28,91.46,91.24,91.43,8200.0
2006-06-13 12:50:00,91.44,91.5,91.39,91.47,22700.0,91.44,91.5,91.39,91.47,22700.0
2006-06-13 13:00:00,91.44,91.44,91.08,91.08,9100.0,91.44,91.44,91.08,91.08,9100.0
2006-06-13 13:10:00,91.09,91.26,91.0,91.26,11700.0,91.09,91.26,91.0,91.26,11700.0
2006-06-13 13:20:00,91.27,91.27,91.12,91.18,12300.0,91.27,91.27,91.12,91.18,12300.0
2006-06-13 13:30:00,91.18,91.32,91.13,91.2,10000.0,91.18,91.32,91.13,91.2,10000.0
2006-06-13 13:40:00,91.17,91.5,91.17,91.46,10600.0,91.17,91.5,91.17,91.46,10600.0
2006-06-13 13:50:00,91.46,91.48,91.21,91.35,11500.0,91.46,91.48,91.21,91.35,11500.0
2006-06-13 14:00:00,91.38,91.41,91.24,91.33,13200.0,91.38,91.41,91.24,91.33,13200.0
2006-06-13 14:10:00,91.34,91.36,91.27,91.34,18600.0,91.34,91.36,91.27,91.34,18600.0
2006-06-13 14:20:00,91.33,91.44,91.26,91.29,32200.0,91.33,91.44,91.26,91.29,32200.0
2006-06-13 14:30:00,91.29,91.29,91.03,91.1,13500.0,91.29,91.29,91.03,91.1,13500.0
2006-06-13 14:40:00,91.1,91.25,91.05,91.08,13300.0,91.1,91.25,91.05,91.08,13300.0
2006-06-13 14:50:00,91.08,91.29,91.04,91.29,24700.0,91.08,91.29,91.04,91.29,24700.0
2006-06-13 15:00:00,91.29,91.29,90.99,91.07,24400.0,91.29,91.29,90.99,91.07,24400.0
2006-06-13 15:10:00,91.05,91.28,91.0,91.28,22300.0,91.05,91.28,91.0,91.28,22300.0
2006-06-13 15:20:00,91.28,91.61,91.25,91.42,27300.0,91.28,91.61,91.25,91.42,27300.0
2006-06-13 15:30:00,91.41,91.7,91.36,91.45,36600.0,91.41,91.7,91.36,91.45,36600.0
2006-06-13 15:40:00,91.46,91.67,91.2,91.22,23500.0,91.46,91.67,91.2,91.22,23500.0
2006-06-13 15:50:00,91.22,91.29,91.03,91.13,47100.0,91.22,91.29,91.03,91.13,47100.0
2006-06-14 09:30:00,91.0,91.0,90.6,90.75,10000.0,91.0,91.0,90.6,90.75,10000.0
2006-06-14 09:40:00,90.7,90.94,90.55,90.93,7500.0,90.7,90.94,90.55,90.93,7500.0
2006-06-14 09:50:00,90.9,91.33,90.89,91.33,25500.0,90.9,91.33,90.89,91.33,25500.0
2006-06-14 10:00:00,91.33,91.9,91.26,91.9,34100.0,91.33,91.9,91.26,91.9,34100.0
2006-06-14 10:10:00,91.9,92.4,91.86,92.28,37200.0,91.9,92.4,91.86,92.28,37200.0
2006-06-14 10:20:00,92.28,92.31,92.17,92.19,25600.0,92.28,92.31,92.17,92.19,25600.0
2006-06-14 10:30:00,92.18,92.2,92.0,92.04,25700.0,92.18,92.2,92.0,92.04,25700.0
2006-06-14 10:40:00,92.07,92.25,91.99,92.25,18900.0,92.07,92.25,91.99,92.25,18900.0
2006-06-14 10:50:00,92.24,92.24,91.9,91.9,18100.0,92.24,92.24,91.9,91.9,18100.0
2006-06-14 11:00:00,91.93,92.02,91.92,92.0,16100.0,91.93,92.02,91.92,92.0,16100.0
2006-06-14 11:10:00,92.04,92.2,92.01,92.16,21300.0,92.04,92.2,92.01,92.16,21300.0
2006-06-14 11:20:00,92.1,92.2,91.97,91.98,12300.0,92.1,92.2,91.97,91.98,12300.0
2006-06-14 11:30:00,92.03,92.06,91.88,91.91,19100.0,92.03,92.06,91.88,91.91,19100.0
2006-06-14 11:40:00,91.95,92.09,91.95,92.07,14600.0,91.95,92.09,91.95,92.07,14600.0
2006-06-14 11:50:00,92.07,92.07,91.74,91.97,12400.0,92.07,92.07,91.74,91.97,12400.0
2006-06-14 12:00:00,91.97,92.1,91.89,92.09,19300.0,91.97,92.1,91.89,92.09,19300.0
2006-06-14 12:10:00,92.1,92.15,92.06,92.07,15900.0,92.1,92.15,92.06,92.07,15900.0
2006-06-14 12:20:00,92.08,92.19,92.01,92.09,15400.0,92.08,92.19,92.01,92.09,15400.0
2006-06-14 12:30:00,92.09,92.19,92.07,92.18,15800.0,92.09,92.19,92.07,92.18,15800.0
2006-06-14 12:40:00,92.18,92.18,92.06,92.06,10100.0,92.18,92.18,92.06,92.06,10100.0
2006-06-14 12:50:00,92.06,92.18,92.06,92.14,11400.0,92.06,92.18,92.06,92.14,11400.0
2006-06-14 13:00:00,92.13,92.13,92.04,92.04,11400.0,92.13,92.13,92.04,92.04,11400.0
2006-06-14 13:10:00,92.0,92.0,91.76,91.78,16800.0,92.0,92.0,91.76,91.78,16800.0
2006-06-14 13:20:00,91.71,91.97,91.71,91.97,18400.0,91.71,91.97,91.71,91.97,18400.0
2006-06-14 13:30:00,92.0,92.01,91.8,91.82,11300.0,92.0,92.01,91.8,91.82,11300.0
2006-06-14 13:40:00,91.86,92.03,91.85,91.96,21200.0,91.86,92.03,91.85,91.96,21200.0
2006-06-14 13:50:00,91.92,92.14,91.85,92.14,16600.0,91.92,92.14,91.85,92.14,16600.0
2006-06-14 14:00:00,92.15,92.4,92.06,92.4,33200.0,92.15,92.4,92.06,92.4,33200.0
2006-06-14 14:10:00,92.39,92.39,92.14,92.22,18700.0,92.39,92.39,92.14,92.22,18700.0
2006-06-14 14:20:00,92.22,92.3,92.03,92.03,16500.0,92.22,92.3,92.03,92.03,16500.0
2006-06-14 14:30:00,92.08,92.25,91.97,92.23,18700.0,92.08,92.25,91.97,92.23,18700.0
2006-06-14 14:40:00,92.2,92.2,91.97,92.05,19000.0,92.2,92.2,91.97,92.05,19000.0
2006-06-14 14:50:00,92.05,92.24,92.05,92.15,22200.0,92.05,92.24,92.05,92.15,22200.0
2006-06-14 15:00:00,92.15,92.26,92.08,92.16,20500.0,92.15,92.26,92.08,92.16,20500.0
2006-06-14 15:10:00,92.09,92.1,91.96,92.07,24500.0,92.09,92.1,91.96,92.07,24500.0
2006-06-14 15:20:00,92.1,92.2,92.03,92.15,16600.0,92.1,92.2,92.03,92.15,16600.0
2006-06-14 15:30:00,92.15,92.46,92.15,92.46,21500.0,92.15,92.46,92.15,92.46,21500.0
2006-06-14 15:40:00,92.47,92.5,92.29,92.41,35300.0,92.47,92.5,92.29,92.41,35300.0
2006-06-14 15:50:00,92.41,92.47,92.29,92.41,48900.0,92.41,92.47,92.29,92.41,48900.0
2006-06-15 09:30:00,92.42,92.93,92.39,92.73,21300.0,92.42,92.93,92.39,92.73,21300.0
2006-06-15 09:40:00,92.78,92.79,92.47,92.53,15400.0,92.78,92.79,92.47,92.53,15400.0
2006-06-15 09:50:00,92.51,92.9,92.45,92.79,24900.0,92.51,92.9,92.45,92.79,24900.0
2006-06-15 10:00:00,92.76,92.85,92.73,92.85,26200.0,92.76,92.85,92.73,92.85,26200.0
2006-06-15 10:10:00,92.82,92.96,92.76,92.87,13800.0,92.82,92.96,92.76,92.87,13800.0
2006-06-15 10:20:00,92.85,92.85,92.65,92.74,18300.0,92.85,92.85,92.65,92.74,18300.0
2006-06-15 10:30:00,92.75,92.8,92.51,92.51,32100.0,92.75,92.8,92.51,92.51,32100.0
2006-06-15 10:40:00,92.52,92.85,92.52,92.67,17700.0,92.52,92.85,92.52,92.67,17700.0
2006-06-15 10:50:00,92.68,92.75,92.6,92.67,24500.0,92.68,92.75,92.6,92.67,24500.0
2006-06-15 11:00:00,92.7,92.75,92.68,92.7,13100.0,92.7,92.75,92.68,92.7,13100.0
2006-06-15 11:10:00,92.69,92.76,92.65,92.68,19100.0,92.69,92.76,92.65,92.68,19100.0
2006-06-15 11:20:00,92.69,92.75,92.68,92.73,11600.0,92.69,92.75,92.68,92.73,11600.0
2006-06-15 11:30:00,92.74,92.74,92.54,92.58,13700.0,92.74,92.74,92.54,92.58,13700.0
2006-06-15 11:40:00,92.56,92.59,92.44,92.52,9800.0,92.56,92.59,92.44,92.52,9800.0
2006-06-15 11:50:00,92.52,92.73,92.52,92.73,12700.0,92.52,92.73,92.52,92.73,12700.0
2006-06-15 12:00:00,92.72,92.77,92.62,92.77,13200.0,92.72,92.77,92.62,92.77,13200.0
2006-06-15 12:10:00,92.77,92.77,92.61,92.63,13000.0,92.77,92.77,92.61,92.63,13000.0
2006-06-15 12:20:00,92.64,92.82,92.64,92.78,17300.0,92.64,92.82,92.64,92.78,17300.0
2006-06-15 12:30:00,92.82,93.19,92.81,93.18,31400.0,92.82,93.19,92.81,93.18,31400.0
2006-06-15 12:40:00,93.17,93.17,93.0,93.1,8500.0,93.17,93.17,93.0,93.1,8500.0
2006-06-15 12:50:00,93.1,93.1,93.07,93.08,17100.0,93.1,93.1,93.07,93.08,17100.0
2006-06-15 13:00:00,93.08,93.08,92.98,93.04,7500.0,93.08,93.08,92.98,93.04,7500.0
2006-06-15 13:10:00,93.04,93.04,92.97,92.98,3200.0,93.04,93.04,92.97,92.98,3200.0
2006-06-15 13:20:00,93.0,93.03,92.9,92.91,28000.0,93.0,93.03,92.9,92.91,28000.0
2006-06-15 13:30:00,92.89,92.9,92.76,92.76,4600.0,92.89,92.9,92.76,92.76,4600.0
2006-06-15 13:40:00,92.75,92.82,92.64,92.71,30500.0,92.75,92.82,92.64,92.71,30500.0
2006-06-15 13:50:00,92.71,93.02,92.71,93.02,12300.0,92.71,93.02,92.71,93.02,12300.0
2006-06-15 14:00:00,93.05,93.06,92.93,92.93,23500.0,93.05,93.06,92.93,92.93,23500.0
2006-06-15 14:10:00,92.96,93.0,92.86,93.0,16200.0,92.96,93.0,92.86,93.0,16200.0
2006-06-15 14:20:00,93.0,93.0,92.85,92.9,30200.0,93.0,93.0,92.85,92.9,30200.0
2006-06-15 14:30:00,92.91,93.0,92.84,92.97,16300.0,92.91,93.0,92.84,92.97,16300.0
2006-06-15 14:40:00,92.98,93.16,92.85,93.16,34300.0,92.98,93.16,92.85,93.16,34300.0
2006-06-15 14:50:00,93.16,93.34,93.16,93.2,18700.0,93.16,93.34,93.16,93.2,18700.0
2006-06-15 15:00:00,93.23,93.26,93.14,93.16,25700.0,93.23,93.26,93.14,93.16,25700.0
2006-06-15 15:10:00,93.2,93.3,93.13,93.15,36500.0,93.2,93.3,93.13,93.15,36500.0
2006-06-15 15:20:00,93.14,93.24,93.12,93.17,27500.0,93.14,93.24,93.12,93.17,27500.0
2006-06-15 15:30:00,93.15,93.3,93.07,93.3,29400.0,93.15,93.3,93.07,93.3,29400.0
2006-06-15 15:40:00,93.2,93.25,93.11,93.15,84600.0,93.2,93.25,93.11,93.15,84600.0
2006-06-15 15:50:00,93.15,93.15,92.98,93.0,100100.0,93.15,93.15,92.98,93.0,100100.0
2006-06-16 09:30:00,93.0,93.0,92.41,93.0,149700.0,93.0,93.0,92.41,93.0,149700.0
2006-06-16 09:40:00,93.0,93.2,92.82,93.1,54800.0,93.0,93.2,92.82,93.1,54800.0
2006-06-16 09:50:00,93.1,93.3,92.98,92.99,62200.0,93.1,93.3,92.98,92.99,62200.0
2006-06-16 10:00:00,93.0,93.07,92.91,92.98,24900.0,93.0,93.07,92.91,92.98,24900.0
2006-06-16 10:10:00,93.05,93.08,92.92,92.98,30400.0,93.05,93.08,92.92,92.98,30400.0
2006-06-16 10:20:00,92.99,93.0,92.9,92.93,15600.0,92.99,93.0,92.9,92.93,15600.0
2006-06-16 10:30:00,92.9,92.97,92.82,92.87,26000.0,92.9,92.97,92.82,92.87,26000.0
2006-06-16 10:40:00,92.88,92.93,92.74,92.74,13900.0,92.88,92.93,92.74,92.74,13900.0
2006-06-16 10:50:00,92.75,92.94,92.72,92.88,41500.0,92.75,92.94,92.72,92.88,41500.0
2006-06-16 11:00:00,92.88,92.92,92.86,92.89,31400.0,92.88,92.92,92.86,92.89,31400.0
2006-06-16 11:10:00,92.9,92.9,92.65,92.68,11500.0,92.9,92.9,92.65,92.68,11500.0
2006-06-16 11:20:00,92.67,92.68,92.41,92.43,39400.0,92.67,92.68,92.41,92.43,39400.0
2006-06-16 11:30:00,92.41,92.48,92.36,92.48,38600.0,92.41,92.48,92.36,92.48,38600.0
2006-06-16 11:40:00,92.47,92.47,92.31,92.36,9800.0,92.47,92.47,92.31,92.36,9800.0
2006-06-16 11:50:00,92.36,92.51,92.34,92.48,14700.0,92.36,92.51,92.34,92.48,14700.0
2006-06-16 12:00:00,92.5,92.68,92.5,92.63,29300.0,92.5,92.68,92.5,92.63,29300.0
2006-06-16 12:10:00,92.63,92.64,92.43,92.44,6900.0,92.63,92.64,92.43,92.44,6900.0
2006-06-16 12:20:00,92.44,92.45,92.37,92.43,23600.0,92.44,92.45,92.37,92.43,23600.0
2006-06-16 12:30:00,92.44,92.45,92.38,92.41,22000.0,92.44,92.45,92.38,92.41,22000.0
2006-06-16 12:40:00,92.4,92.45,92.37,92.38,26400.0,92.4,92.45,92.37,92.38,26400.0
2006-06-16 12:50:00,92.35,92.45,92.35,92.43,13000.0,92.35,92.45,92.35,92.43,13000.0
2006-06-16 13:00:00,92.43,92.43,92.39,92.42,9000.0,92.43,92.43,92.39,92.42,9000.0
2006-06-16 13:10:00,92.39,92.42,92.38,92.4,24900.0,92.39,92.42,92.38,92.4,24900.0
2006-06-16 13:20:00,92.41,92.55,92.37,92.53,22000.0,92.41,92.55,92.37,92.53,22000.0
2006-06-16 13:30:00,92.49,92.49,92.37,92.43,15900.0,92.49,92.49,92.37,92.43,15900.0
2006-06-16 13:40:00,92.4,92.48,92.38,92.41,9900.0,92.4,92.48,92.38,92.41,9900.0
2006-06-16 13:50:00,92.42,92.49,92.39,92.45,24600.0,92.42,92.49,92.39,92.45,24600.0
2006-06-16 14:00:00,92.47,92.54,92.45,92.54,37800.0,92.47,92.54,92.45,92.54,37800.0
2006-06-16 14:10:00,92.54,92.71,92.54,92.59,14500.0,92.54,92.71,92.54,92.59,14500.0
2006-06-16 14:20:00,92.6,92.62,92.41,92.46,6600.0,92.6,92.62,92.41,92.46,6600.0
2006-06-16 14:30:00,92.46,92.48,92.39,92.42,10300.0,92.46,92.48,92.39,92.42,10300.0
2006-06-16 14:40:00,92.41,92.47,92.37,92.47,31100.0,92.41,92.47,92.37,92.47,31100.0
2006-06-16 14:50:00,92.46,92.56,92.45,92.48,33900.0,92.46,92.56,92.45,92.48,33900.0
2006-06-16 15:00:00,92.51,92.73,92.5,92.54,50100.0,92.51,92.73,92.5,92.54,50100.0
2006-06-16 15:10:00,92.51,92.59,92.5,92.59,35900.0,92.51,92.59,92.5,92.59,35900.0
2006-06-16 15:20:00,92.6,92.68,92.57,92.68,39300.0,92.6,92.68,92.57,92.68,39300.0
2006-06-16 15:30:00,92.7,92.7,92.57,92.63,24000.0,92.7,92.7,92.57,92.63,24000.0
2006-06-16 15:40:00,92.63,92.65,92.57,92.59,9400.0,92.63,92.65,92.57,92.59,9400.0
2006-06-16 15:50:00,92.6,92.66,92.5,92.55,115300.0,92.6,92.66,92.5,92.55,115300.0
2006-06-19 09:30:00,93.09,93.33,93.01,93.08,17800.0,93.09,93.33,93.01,93.08,17800.0
2006-06-19 09:40:00,93.08,93.19,92.76,93.01,17400.0,93.08,93.19,92.76,93.01,17400.0
2006-06-19 09:50:00,93.01,93.07,92.77,92.83,7100.0,93.01,93.07,92.77,92.83,7100.0
2006-06-19 10:00:00,92.85,92.91,92.75,92.86,8100.0,92.85,92.91,92.75,92.86,8100.0
2006-06-19 10:10:00,92.82,92.82,92.55,92.55,5400.0,92.82,92.82,92.55,92.55,5400.0
2006-06-19 10:20:00,92.57,92.57,92.35,92.38,7400.0,92.57,92.57,92.35,92.38,7400.0
2006-06-19 10:30:00,92.38,92.47,92.33,92.47,20700.0,92.38,92.47,92.33,92.47,20700.0
2006-06-19 10:40:00,92.49,92.61,92.48,92.6,10100.0,92.49,92.61,92.48,92.6,10100.0
2006-06-19 10:50:00,92.62,92.72,92.61,92.67,13900.0,92.62,92.72,92.61,92.67,13900.0
2006-06-19 11:00:00,92.68,92.75,92.55,92.7,19800.0,92.68,92.75,92.55,92.7,19800.0
2006-06-19 11:10:00,92.72,92.9,92.72,92.9,20100.0,92.72,92.9,92.72,92.9,20100.0
2006-06-19 11:20:00,92.89,92.94,92.81,92.81,7100.0,92.89,92.94,92.81,92.81,7100.0
2006-06-19 11:30:00,92.74,92.92,92.74,92.74,4300.0,92.74,92.92,92.74,92.74,4300.0
2006-06-19 11:40:00,92.75,92.92,92.7,92.85,11600.0,92.75,92.92,92.7,92.85,11600.0
2006-06-19 11:50:00,92.85,92.87,92.68,92.73,3400.0,92.85,92.87,92.68,92.73,3400.0
2006-06-19 12:00:00,92.73,92.76,92.66,92.7,12300.0,92.73,92.76,92.66,92.7,12300.0
2006-06-19 12:10:00,92.7,92.83,92.63,92.81,25700.0,92.7,92.83,92.63,92.81,25700.0
2006-06-19 12:20:00,92.81,92.82,92.73,92.73,14400.0,92.81,92.82,92.73,92.73,14400.0
2006-06-19 12:30:00,92.72,92.73,92.62,92.7,7700.0,92.72,92.73,92.62,92.7,7700.0
2006-06-19 12:40:00,92.72,92.72,92.7,92.7,900.0,92.72,92.72,92.7,92.7,900.0
2006-06-19 12:50:00,92.69,92.78,92.69,92.75,16700.0,92.69,92.78,92.69,92.75,16700.0
2006-06-19 13:00:00,92.75,92.75,92.63,92.63,17200.0,92.75,92.75,92.63,92.63,17200.0
2006-06-19 13:10:00,92.61,92.61,92.51,92.51,12100.0,92.61,92.61,92.51,92.51,12100.0
2006-06-19 13:20:00,92.51,92.52,92.36,92.38,4200.0,92.51,92.52,92.36,92.38,4200.0
2006-06-19 13:30:00,92.36,92.36,92.27,92.28,5800.0,92.36,92.36,92.27,92.28,5800.0
2006-06-19 13:40:00,92.26,92.38,92.11,92.38,16200.0,92.26,92.38,92.11,92.38,16200.0
2006-06-19 13:50:00,92.37,92.47,92.33,92.42,31300.0,92.37,92.47,92.33,92.42,31300.0
2006-06-19 14:00:00,92.43,92.45,92.31,92.38,10800.0,92.43,92.45,92.31,92.38,10800.0
2006-06-19 14:10:00,92.39,92.5,92.37,92.44,4800.0,92.39,92.5,92.37,92.44,4800.0
2006-06-19 14:20:00,92.44,92.46,92.36,92.42,19500.0,92.44,92.46,92.36,92.42,19500.0
2006-06-19 14:30:00,92.42,92.45,92.35,92.44,10000.0,92.42,92.45,92.35,92.44,10000.0
2006-06-19 14:40:00,92.45,92.48,92.38,92.4,14700.0,92.45,92.48,92.38,92.4,14700.0
2006-06-19 14:50:00,92.38,92.51,92.38,92.4,19700.0,92.38,92.51,92.38,92.4,19700.0
2006-06-19 15:00:00,92.4,92.53,92.38,92.47,12800.0,92.4,92.53,92.38,92.47,12800.0
2006-06-19 15:10:00,92.46,92.57,92.43,92.56,13000.0,92.46,92.57,92.43,92.56,13000.0
2006-06-19 15:20:00,92.57,92.6,92.34,92.57,26900.0,92.57,92.6,92.34,92.57,26900.0
2006-06-19 15:30:00,92.51,92.6,92.48,92.53,7500.0,92.51,92.6,92.48,92.53,7500.0
2006-06-19 15:40:00,92.52,92.52,92.2,92.27,18600.0,92.52,92.52,92.2,92.27,18600.0
2006-06-19 15:50:00,92.27,92.35,92.24,92.26,23800.0,92.27,92.35,92.24,92.26,23800.0
2006-06-20 09:30:00,92.46,92.46,92.09,92.25,3500.0,92.46,92.46,92.09,92.25,3500.0
2006-06-20 09:40:00,92.37,92.5,92.3,92.36,13600.0,92.37,92.5,92.3,92.36,13600.0
2006-06-20 09:50:00,92.36,92.57,92.34,92.4,21600.0,92.36,92.57,92.34,92.4,21600.0
2006-06-20 10:00:00,92.39,92.93,92.39,92.88,19500.0,92.39,92.93,92.39,92.88,19500.0
2006-06-20 10:10:00,92.84,93.25,92.73,93.2,22300.0,92.84,93.25,92.73,93.2,22300.0
2006-06-20 10:20:00,93.2,93.28,93.08,93.25,17200.0,93.2,93.28,93.08,93.25,17200.0
2006-06-20 10:30:00,93.26,93.5,93.22,93.22,21800.0,93.26,93.5,93.22,93.22,21800.0
2006-06-20 10:40:00,93.22,93.23,92.91,93.02,15300.0,93.22,93.23,92.91,93.02,15300.0
2006-06-20 10:50:00,93.02,93.16,92.97,92.98,13500.0,93.02,93.16,92.97,92.98,13500.0
2006-06-20 11:00:00,92.99,93.27,92.99,93.26,26500.0,92.99,93.27,92.99,93.26,26500.0
2006-06-20 11:10:00,93.25,93.26,93.07,93.21,15800.0,93.25,93.26,93.07,93.21,15800.0
2006-06-20 11:20:00,93.25,93.52,93.25,93.52,22500.0,93.25,93.52,93.25,93.52,22500.0
2006-06-20 11:30:00,93.52,93.52,93.42,93.47,11100.0,93.52,93.52,93.42,93.47,11100.0
2006-06-20 11:40:00,93.47,93.63,93.42,93.59,13600.0,93.47,93.63,93.42,93.59,13600.0
2006-06-20 11:50:00,93.57,93.73,93.5,93.69,13300.0,93.57,93.73,93.5,93.69,13300.0
2006-06-20 12:00:00,93.74,93.74,93.64,93.64,7100.0,93.74,93.74,93.64,93.64,7100.0
2006-06-20 12:10:00,93.59,93.6,93.5,93.54,15000.0,93.59,93.6,93.5,93.54,15000.0
2006-06-20 12:20:00,93.53,93.84,93.53,93.82,17000.0,93.53,93.84,93.53,93.82,17000.0
2006-06-20 12:30:00,93.83,93.89,93.57,93.58,31400.0,93.83,93.89,93.57,93.58,31400.0
2006-06-20 12:40:00,93.53,93.57,93.45,93.47,10400.0,93.53,93.57,93.45,93.47,10400.0
2006-06-20 12:50:00,93.47,93.52,93.39,93.46,12500.0,93.47,93.52,93.39,93.46,12500.0
2006-06-20 13:00:00,93.47,93.53,93.47,93.51,7400.0,93.47,93.53,93.47,93.51,7400.0
2006-06-20 13:10:00,93.5,93.5,93.43,93.43,4400.0,93.5,93.5,93.43,93.43,4400.0
2006-06-20 13:20:00,93.43,93.5,93.41,93.5,3600.0,93.43,93.5,93.41,93.5,3600.0
2006-06-20 13:30:00,93.47,93.55,93.39,93.55,12000.0,93.47,93.55,93.39,93.55,12000.0
2006-06-20 13:40:00,93.53,93.84,93.51,93.74,19600.0,93.53,93.84,93.51,93.74,19600.0
2006-06-20 13:50:00,93.74,93.78,93.62,93.68,10200.0,93.74,93.78,93.62,93.68,10200.0
2006-06-20 14:00:00,93.67,93.75,93.62,93.75,10100.0,93.67,93.75,93.62,93.75,10100.0
2006-06-20 14:10:00,93.75,93.85,93.75,93.79,22200.0,93.75,93.85,93.75,93.79,22200.0
2006-06-20 14:20:00,93.8,93.84,93.7,93.7,65800.0,93.8,93.84,93.7,93.7,65800.0
2006-06-20 14:30:00,93.69,93.77,93.57,93.7,26900.0,93.69,93.77,93.57,93.7,26900.0
2006-06-20 14:40:00,93.7,93.71,93.4,93.42,29000.0,93.7,93.71,93.4,93.42,29000.0
2006-06-20 14:50:00,93.42,93.53,93.42,93.48,14900.0,93.42,93.53,93.42,93.48,14900.0
2006-06-20 15:00:00,93.48,93.53,93.28,93.32,28200.0,93.48,93.53,93.28,93.32,28200.0
2006-06-20 15:10:00,93.32,93.37,93.26,93.34,31200.0,93.32,93.37,93.26,93.34,31200.0
2006-06-20 15:20:00,93.36,93.45,93.25,93.34,20600.0,93.36,93.45,93.25,93.34,20600.0
2006-06-20 15:30:00,93.34,93.35,93.07,93.24,23800.0,93.34,93.35,93.07,93.24,23800.0
2006-06-20 15:40:00,93.24,93.24,93.08,93.08,15600.0,93.24,93.24,93.08,93.08,15600.0
2006-06-20 15:50:00,93.06,93.08,93.0,93.08,22000.0,93.06,93.08,93.0,93.08,22000.0
2006-06-21 09:30:00,93.09,93.77,93.09,93.62,5600.0,93.09,93.77,93.09,93.62,5600.0
2006-06-21 09:40:00,93.59,93.76,93.4,93.74,15600.0,93.59,93.76,93.4,93.74,15600.0
2006-06-21 09:50:00,93.75,94.0,93.74,93.74,13100.0,93.75,94.0,93.74,93.74,13100.0
2006-06-21 10:00:00,93.7,93.76,93.59,93.6,15700.0,93.7,93.76,93.59,93.6,15700.0
2006-06-21 10:10:00,93.58,93.77,93.5,93.67,11300.0,93.58,93.77,93.5,93.67,11300.0
2006-06-21 10:20:00,93.65,93.71,93.58,93.59,6100.0,93.65,93.71,93.58,93.59,6100.0
2006-06-21 10:30:00,93.56,93.74,93.5,93.53,23700.0,93.56,93.74,93.5,93.53,23700.0
2006-06-21 10:40:00,93.56,93.62,93.52,93.61,7000.0,93.56,93.62,93.52,93.61,7000.0
2006-06-21 10:50:00,93.6,93.69,93.6,93.63,10200.0,93.6,93.69,93.6,93.63,10200.0
2006-06-21 11:00:00,93.63,93.91,93.63,93.82,7600.0,93.63,93.91,93.63,93.82,7600.0
2006-06-21 11:10:00,93.83,93.83,93.74,93.76,3600.0,93.83,93.83,93.74,93.76,3600.0
2006-06-21 11:20:00,93.77,93.78,93.56,93.77,17000.0,93.77,93.78,93.56,93.77,17000.0
2006-06-21 11:30:00,93.78,93.78,93.71,93.75,14500.0,93.78,93.78,93.71,93.75,14500.0
2006-06-21 11:40:00,93.73,93.99,93.71,93.91,10300.0,93.73,93.99,93.71,93.91,10300.0
2006-06-21 11:50:00,93.92,93.95,93.83,93.83,5300.0,93.92,93.95,93.83,93.83,5300.0
2006-06-21 12:00:00,93.83,94.0,93.83,93.97,10600.0,93.83,94.0,93.83,93.97,10600.0
2006-06-21 12:10:00,94.02,94.11,93.88,94.11,10700.0,94.02,94.11,93.88,94.11,10700.0
2006-06-21 12:20:00,94.11,94.14,93.93,93.97,7500.0,94.11,94.14,93.93,93.97,7500.0
2006-06-21 12:30:00,93.98,94.14,93.97,93.97,4200.0,93.98,94.14,93.97,93.97,4200.0
2006-06-21 12:40:00,93.98,93.98,93.83,93.89,6200.0,93.98,93.98,93.83,93.89,6200.0
2006-06-21 12:50:00,93.91,93.96,93.86,93.89,4300.0,93.91,93.96,93.86,93.89,4300.0
2006-06-21 13:00:00,93.92,93.98,93.87,93.92,4000.0,93.92,93.98,93.87,93.92,4000.0
2006-06-21 13:10:00,93.99,94.06,93.99,94.06,2100.0,93.99,94.06,93.99,94.06,2100.0
2006-06-21 13:20:00,94.07,94.1,93.96,93.96,11500.0,94.07,94.1,93.96,93.96,11500.0
2006-06-21 13:30:00,93.95,94.04,93.93,94.03,13200.0,93.95,94.04,93.93,94.03,13200.0
2006-06-21 13:40:00,94.04,94.07,94.02,94.03,5300.0,94.04,94.07,94.02,94.03,5300.0
2006-06-21 13:50:00,94.06,94.27,94.06,94.17,11800.0,94.06,94.27,94.06,94.17,11800.0
2006-06-21 14:00:00,94.17,94.2,94.13,94.15,22900.0,94.17,94.2,94.13,94.15,22900.0
2006-06-21 14:10:00,94.1,94.28,94.09,94.28,7400.0,94.1,94.28,94.09,94.28,7400.0
2006-06-21 14:20:00,94.31,94.35,94.26,94.33,11800.0,94.31,94.35,94.26,94.33,11800.0
2006-06-21 14:30:00,94.33,94.34,94.29,94.34,7300.0,94.33,94.34,94.29,94.34,7300.0
2006-06-21 14:40:00,94.35,94.4,94.34,94.37,7100.0,94.35,94.4,94.34,94.37,7100.0
2006-06-21 14:50:00,94.36,94.43,94.33,94.39,9900.0,94.36,94.43,94.33,94.39,9900.0
2006-06-21 15:00:00,94.38,94.47,94.33,94.47,15100.0,94.38,94.47,94.33,94.47,15100.0
2006-06-21 15:10:00,94.47,94.61,94.46,94.55,20400.0,94.47,94.61,94.46,94.55,20400.0
2006-06-21 15:20:00,94.56,94.56,94.43,94.47,20100.0,94.56,94.56,94.43,94.47,20100.0
2006-06-21 15:30:00,94.47,94.47,94.17,94.2,19500.0,94.47,94.47,94.17,94.2,19500.0
2006-06-21 15:40:00,94.2,94.2,94.0,94.0,13300.0,94.2,94.2,94.0,94.0,13300.0
2006-06-21 15:50:00,93.99,94.15,93.98,94.1,25500.0,93.99,94.15,93.98,94.1,25500.0
2006-06-22 09:30:00,94.0,94.09,93.42,93.98,9400.0,94.0,94.09,93.42,93.98,9400.0
2006-06-22 09:40:00,93.99,93.99,93.9,93.93,10300.0,93.99,93.99,93.9,93.93,10300.0
2006-06-22 09:50:00,93.94,94.17,93.93,94.15,8600.0,93.94,94.17,93.93,94.15,8600.0
2006-06-22 10:00:00,94.17,94.2,93.99,94.11,19100.0,94.17,94.2,93.99,94.11,19100.0
2006-06-22 10:10:00,94.11,94.13,93.84,93.94,6400.0,94.11,94.13,93.84,93.94,6400.0
2006-06-22 10:20:00,93.93,93.97,93.7,93.85,22400.0,93.93,93.97,93.7,93.85,22400.0
2006-06-22 10:30:00,93.82,93.82,93.65,93.65,6300.0,93.82,93.82,93.65,93.65,6300.0
2006-06-22 10:40:00,93.69,93.83,93.69,93.77,7800.0,93.69,93.83,93.69,93.77,7800.0
2006-06-22 10:50:00,93.77,93.89,93.77,93.85,5000.0,93.77,93.89,93.77,93.85,5000.0
2006-06-22 11:00:00,93.81,93.82,93.74,93.81,4900.0,93.81,93.82,93.74,93.81,4900.0
2006-06-22 11:10:00,93.79,93.79,93.66,93.75,10600.0,93.79,93.79,93.66,93.75,10600.0
2006-06-22 11:20:00,93.75,93.8,93.72,93.77,6300.0,93.75,93.8,93.72,93.77,6300.0
2006-06-22 11:30:00,93.83,93.85,93.66,93.76,21700.0,93.83,93.85,93.66,93.76,21700.0
2006-06-22 11:40:00,93.76,93.79,93.61,93.61,13700.0,93.76,93.79,93.61,93.61,13700.0
2006-06-22 11:50:00,93.62,93.64,93.55,93.55,8600.0,93.62,93.64,93.55,93.55,8600.0
2006-06-22 12:00:00,93.52,93.59,93.5,93.5,4300.0,93.52,93.59,93.5,93.5,4300.0
2006-06-22 12:10:00,93.52,93.55,93.38,93.4,9000.0,93.52,93.55,93.38,93.4,9000.0
2006-06-22 12:20:00,93.37,93.44,93.31,93.34,5900.0,93.37,93.44,93.31,93.34,5900.0
2006-06-22 12:30:00,93.34,93.35,93.27,93.32,5100.0,93.34,93.35,93.27,93.32,5100.0
2006-06-22 12:40:00,93.29,93.3,93.21,93.26,6000.0,93.29,93.3,93.21,93.26,6000.0
2006-06-22 12:50:00,93.27,93.37,93.27,93.36,6800.0,93.27,93.37,93.27,93.36,6800.0
2006-06-22 13:00:00,93.37,93.41,93.33,93.41,2400.0,93.37,93.41,93.33,93.41,2400.0
2006-06-22 13:10:00,93.43,93.46,93.43,93.45,2400.0,93.43,93.46,93.43,93.45,2400.0
2006-06-22 13:20:00,93.44,93.45,93.34,93.34,2800.0,93.44,93.45,93.34,93.34,2800.0
2006-06-22 13:30:00,93.33,93.4,93.33,93.38,6300.0,93.33,93.4,93.33,93.38,6300.0
2006-06-22 13:40:00,93.38,93.39,93.12,93.14,12200.0,93.38,93.39,93.12,93.14,12200.0
2006-06-22 13:50:00,93.15,93.4,93.1,93.4,5700.0,93.15,93.4,93.1,93.4,5700.0
2006-06-22 14:00:00,93.4,93.41,93.33,93.34,4700.0,93.4,93.41,93.33,93.34,4700.0
2006-06-22 14:10:00,93.32,93.42,93.3,93.36,4700.0,93.32,93.42,93.3,93.36,4700.0
2006-06-22 14:20:00,93.36,93.46,93.36,93.39,8500.0,93.36,93.46,93.36,93.39,8500.0
2006-06-22 14:30:00,93.38,93.46,93.34,93.45,5400.0,93.38,93.46,93.34,93.45,5400.0
2006-06-22 14:40:00,93.45,93.54,93.44,93.53,10500.0,93.45,93.54,93.44,93.53,10500.0
2006-06-22 14:50:00,93.52,93.69,93.52,93.69,8700.0,93.52,93.69,93.52,93.69,8700.0
2006-06-22 15:00:00,93.71,93.72,93.63,93.66,11000.0,93.71,93.72,93.63,93.66,11000.0
2006-06-22 15:10:00,93.69,93.87,93.69,93.86,18100.0,93.69,93.87,93.69,93.86,18100.0
2006-06-22 15:20:00,93.86,94.02,93.86,93.93,10400.0,93.86,94.02,93.86,93.93,10400.0
2006-06-22 15:30:00,93.93,94.01,93.8,93.8,15300.0,93.93,94.01,93.8,93.8,15300.0
2006-06-22 15:40:00,93.8,93.92,93.75,93.89,19100.0,93.8,93.92,93.75,93.89,19100.0
2006-06-22 15:50:00,93.88,93.96,93.82,93.92,14700.0,93.88,93.96,93.82,93.92,14700.0
2006-06-23 09:30:00,93.52,93.52,92.79,92.9,19200.0,93.52,93.52,92.79,92.9,19200.0
2006-06-23 09:40:00,92.83,93.31,92.83,93.0,9200.0,92.83,93.31,92.83,93.0,9200.0
2006-06-23 09:50:00,93.0,93.2,93.0,93.05,22000.0,93.0,93.2,93.0,93.05,22000.0
2006-06-23 10:00:00,93.05,93.1,92.93,92.99,9300.0,93.05,93.1,92.93,92.99,9300.0
2006-06-23 10:10:00,93.05,93.2,92.99,93.13,12600.0,93.05,93.2,92.99,93.13,12600.0
2006-06-23 10:20:00,93.2,93.36,93.15,93.26,16600.0,93.2,93.36,93.15,93.26,16600.0
2006-06-23 10:30:00,93.24,93.44,93.24,93.35,11600.0,93.24,93.44,93.24,93.35,11600.0
2006-06-23 10:40:00,93.33,93.42,93.23,93.23,11200.0,93.33,93.42,93.23,93.23,11200.0
2006-06-23 10:50:00,93.23,93.57,93.23,93.57,7600.0,93.23,93.57,93.23,93.57,7600.0
2006-06-23 11:00:00,93.54,93.65,93.43,93.46,14000.0,93.54,93.65,93.43,93.46,14000.0
2006-06-23 11:10:00,93.44,93.48,93.41,93.48,4100.0,93.44,93.48,93.41,93.48,4100.0
2006-06-23 11:20:00,93.53,93.73,93.52,93.54,8400.0,93.53,93.73,93.52,93.54,8400.0
2006-06-23 11:30:00,93.52,93.62,93.5,93.51,10100.0,93.52,93.62,93.5,93.51,10100.0
2006-06-23 11:40:00,93.47,93.55,93.45,93.55,2500.0,93.47,93.55,93.45,93.55,2500.0
2006-06-23 11:50:00,93.54,93.68,93.36,93.38,9700.0,93.54,93.68,93.36,93.38,9700.0
2006-06-23 12:00:00,93.39,93.59,93.39,93.56,3200.0,93.39,93.59,93.39,93.56,3200.0
2006-06-23 12:10:00,93.57,93.84,93.57,93.81,9100.0,93.57,93.84,93.57,93.81,9100.0
2006-06-23 12:20:00,93.81,94.21,93.79,94.05,16000.0,93.81,94.21,93.79,94.05,16000.0
2006-06-23 12:30:00,94.01,94.07,93.96,94.0,8200.0,94.01,94.07,93.96,94.0,8200.0
2006-06-23 12:40:00,93.98,94.06,93.96,93.96,6500.0,93.98,94.06,93.96,93.96,6500.0
2006-06-23 12:50:00,93.96,94.0,93.72,93.82,10700.0,93.96,94.0,93.72,93.82,10700.0
2006-06-23 13:00:00,93.8,93.88,93.77,93.86,6300.0,93.8,93.88,93.77,93.86,6300.0
2006-06-23 13:10:00,93.83,93.84,93.65,93.65,4000.0,93.83,93.84,93.65,93.65,4000.0
2006-06-23 13:20:00,93.65,93.66,93.5,93.51,2300.0,93.65,93.66,93.5,93.51,2300.0
2006-06-23 13:30:00,93.51,93.66,93.51,93.59,4800.0,93.51,93.66,93.51,93.59,4800.0
2006-06-23 13:40:00,93.6,93.69,93.59,93.62,8100.0,93.6,93.69,93.59,93.62,8100.0
2006-06-23 13:50:00,93.58,93.65,93.53,93.58,5100.0,93.58,93.65,93.53,93.58,5100.0
2006-06-23 14:00:00,93.57,93.6,93.51,93.52,23300.0,93.57,93.6,93.51,93.52,23300.0
2006-06-23 14:10:00,93.5,93.5,93.36,93.4,9800.0,93.5,93.5,93.36,93.4,9800.0
2006-06-23 14:20:00,93.41,93.5,93.4,93.44,7200.0,93.41,93.5,93.4,93.44,7200.0
2006-06-23 14:30:00,93.41,93.48,93.41,93.48,9500.0,93.41,93.48,93.41,93.48,9500.0
2006-06-23 14:40:00,93.49,93.57,93.45,93.45,25500.0,93.49,93.57,93.45,93.45,25500.0
2006-06-23 14:50:00,93.43,93.48,93.4,93.42,7200.0,93.43,93.48,93.4,93.42,7200.0
2006-06-23 15:00:00,93.41,93.45,93.38,93.38,6300.0,93.41,93.45,93.38,93.38,6300.0
2006-06-23 15:10:00,93.38,93.39,93.25,93.3,5500.0,93.38,93.39,93.25,93.3,5500.0
2006-06-23 15:20:00,93.33,93.43,93.26,93.39,12300.0,93.33,93.43,93.26,93.39,12300.0
2006-06-23 15:30:00,93.38,93.59,93.36,93.59,12100.0,93.38,93.59,93.36,93.59,12100.0
2006-06-23 15:40:00,93.59,93.59,93.5,93.54,18200.0,93.59,93.59,93.5,93.54,18200.0
2006-06-23 15:50:00,93.53,93.54,93.5,93.52,19200.0,93.53,93.54,93.5,93.52,19200.0
2006-06-26 09:30:00,93.52,93.75,93.13,93.46,22500.0,93.52,93.75,93.13,93.46,22500.0
2006-06-26 09:40:00,93.46,93.66,93.17,93.29,21900.0,93.46,93.66,93.17,93.29,21900.0
2006-06-26 09:50:00,93.23,93.35,93.07,93.2,11900.0,93.23,93.35,93.07,93.2,11900.0
2006-06-26 10:00:00,93.2,93.31,93.06,93.18,21400.0,93.2,93.31,93.06,93.18,21400.0
2006-06-26 10:10:00,93.2,93.32,93.05,93.22,13100.0,93.2,93.32,93.05,93.22,13100.0
2006-06-26 10:20:00,93.21,93.32,93.15,93.28,8900.0,93.21,93.32,93.15,93.28,8900.0
2006-06-26 10:30:00,93.31,93.43,93.19,93.43,22700.0,93.31,93.43,93.19,93.43,22700.0
2006-06-26 10:40:00,93.4,93.45,93.19,93.2,16800.0,93.4,93.45,93.19,93.2,16800.0
2006-06-26 10:50:00,93.2,93.31,93.19,93.2,12800.0,93.2,93.31,93.19,93.2,12800.0
2006-06-26 11:00:00,93.23,93.29,93.15,93.29,14500.0,93.23,93.29,93.15,93.29,14500.0
2006-06-26 11:10:00,93.26,93.37,93.25,93.37,3600.0,93.26,93.37,93.25,93.37,3600.0
2006-06-26 11:20:00,93.37,93.37,93.26,93.3,4800.0,93.37,93.37,93.26,93.3,4800.0
2006-06-26 11:30:00,93.3,93.32,93.3,93.31,2000.0,93.3,93.32,93.3,93.31,2000.0
2006-06-26 11:40:00,93.31,93.37,93.29,93.3,5400.0,93.31,93.37,93.29,93.3,5400.0
2006-06-26 11:50:00,93.32,93.32,93.14,93.19,12800.0,93.32,93.32,93.14,93.19,12800.0
2006-06-26 12:00:00,93.18,93.22,93.13,93.15,5600.0,93.18,93.22,93.13,93.15,5600.0
2006-06-26 12:10:00,93.14,93.14,93.01,93.01,5100.0,93.14,93.14,93.01,93.01,5100.0
2006-06-26 12:20:00,93.04,93.17,93.04,93.17,7600.0,93.04,93.17,93.04,93.17,7600.0
2006-06-26 12:30:00,93.17,93.23,93.15,93.22,4700.0,93.17,93.23,93.15,93.22,4700.0
2006-06-26 12:40:00,93.21,93.33,93.21,93.32,5100.0,93.21,93.33,93.21,93.32,5100.0
2006-06-26 12:50:00,93.3,93.39,93.3,93.39,3900.0,93.3,93.39,93.3,93.39,3900.0
2006-06-26 13:00:00,93.39,93.52,93.39,93.44,8100.0,93.39,93.52,93.39,93.44,8100.0
2006-06-26 13:10:00,93.45,93.45,93.4,93.41,5900.0,93.45,93.45,93.4,93.41,5900.0
2006-06-26 13:20:00,93.4,93.49,93.4,93.49,9200.0,93.4,93.49,93.4,93.49,9200.0
2006-06-26 13:30:00,93.46,93.47,93.36,93.36,7700.0,93.46,93.47,93.36,93.36,7700.0
2006-06-26 13:40:00,93.37,93.38,93.36,93.37,8900.0,93.37,93.38,93.36,93.37,8900.0
2006-06-26 13:50:00,93.37,93.39,93.35,93.35,3400.0,93.37,93.39,93.35,93.35,3400.0
2006-06-26 14:00:00,93.36,93.43,93.35,93.36,4700.0,93.36,93.43,93.35,93.36,4700.0
2006-06-26 14:10:00,93.36,93.36,93.33,93.35,4900.0,93.36,93.36,93.33,93.35,4900.0
2006-06-26 14:20:00,93.34,93.34,93.27,93.29,4900.0,93.34,93.34,93.27,93.29,4900.0
2006-06-26 14:30:00,93.29,93.29,93.18,93.18,12900.0,93.29,93.29,93.18,93.18,12900.0
2006-06-26 14:40:00,93.18,93.37,93.17,93.34,13400.0,93.18,93.37,93.17,93.34,13400.0
2006-06-26 14:50:00,93.37,93.39,93.2,93.22,16900.0,93.37,93.39,93.2,93.22,16900.0
2006-06-26 15:00:00,93.24,93.28,93.2,93.27,7100.0,93.24,93.28,93.2,93.27,7100.0
2006-06-26 15:10:00,93.23,93.31,93.2,93.2,18400.0,93.23,93.31,93.2,93.2,18400.0
2006-06-26 15:20:00,93.21,93.26,93.1,93.18,16100.0,93.21,93.26,93.1,93.18,16100.0
2006-06-26 15:30:00,93.22,93.38,93.15,93.32,17300.0,93.22,93.38,93.15,93.32,17300.0
2006-06-26 15:40:00,93.32,93.32,93.16,93.23,9700.0,93.32,93.32,93.16,93.23,9700.0
2006-06-26 15:50:00,93.22,93.24,93.0,93.1,64600.0,93.22,93.24,93.0,93.1,64600.0
2006-06-27 09:30:00,92.8,92.85,92.59,92.73,10700.0,92.8,92.85,92.59,92.73,10700.0
2006-06-27 09:40:00,92.74,93.13,92.72,92.88,19400.0,92.74,93.13,92.72,92.88,19400.0
2006-06-27 09:50:00,92.87,93.07,92.87,92.97,12400.0,92.87,93.07,92.87,92.97,12400.0
2006-06-27 10:00:00,92.97,93.0,92.81,92.97,14500.0,92.97,93.0,92.81,92.97,14500.0
2006-06-27 10:10:00,92.96,93.03,92.8,92.8,34600.0,92.96,93.03,92.8,92.8,34600.0
2006-06-27 10:20:00,92.85,93.13,92.85,93.06,27000.0,92.85,93.13,92.85,93.06,27000.0
2006-06-27 10:30:00,93.12,93.22,93.04,93.2,23800.0,93.12,93.22,93.04,93.2,23800.0
2006-06-27 10:40:00,93.19,93.27,93.1,93.17,15600.0,93.19,93.27,93.1,93.17,15600.0
2006-06-27 10:50:00,93.18,93.3,93.09,93.13,12600.0,93.18,93.3,93.09,93.13,12600.0
2006-06-27 11:00:00,93.14,93.14,93.02,93.13,18400.0,93.14,93.14,93.02,93.13,18400.0
2006-06-27 11:10:00,93.11,93.15,92.9,92.93,15600.0,93.11,93.15,92.9,92.93,15600.0
2006-06-27 11:20:00,92.95,93.1,92.89,93.08,15300.0,92.95,93.1,92.89,93.08,15300.0
2006-06-27 11:30:00,93.09,93.13,92.94,93.03,11700.0,93.09,93.13,92.94,93.03,11700.0
2006-06-27 11:40:00,93.01,93.01,92.87,92.88,6100.0,93.01,93.01,92.87,92.88,6100.0
2006-06-27 11:50:00,92.85,92.86,92.75,92.79,7800.0,92.85,92.86,92.75,92.79,7800.0
2006-06-27 12:00:00,92.8,92.8,92.57,92.57,5500.0,92.8,92.8,92.57,92.57,5500.0
2006-06-27 12:10:00,92.58,92.72,92.58,92.62,7600.0,92.58,92.72,92.58,92.62,7600.0
2006-06-27 12:20:00,92.62,92.71,92.59,92.59,14900.0,92.62,92.71,92.59,92.59,14900.0
2006-06-27 12:30:00,92.58,92.69,92.58,92.58,10300.0,92.58,92.69,92.58,92.58,10300.0
2006-06-27 12:40:00,92.58,92.76,92.58,92.74,6800.0,92.58,92.76,92.58,92.74,6800.0
2006-06-27 12:50:00,92.76,92.76,92.69,92.76,7600.0,92.76,92.76,92.69,92.76,7600.0
2006-06-27 13:00:00,92.76,92.83,92.74,92.83,6200.0,92.76,92.83,92.74,92.83,6200.0
2006-06-27 13:10:00,92.85,92.96,92.85,92.95,8400.0,92.85,92.96,92.85,92.95,8400.0
2006-06-27 13:20:00,92.95,93.01,92.93,92.99,8300.0,92.95,93.01,92.93,92.99,8300.0
2006-06-27 13:30:00,92.99,93.0,92.85,92.85,9400.0,92.99,93.0,92.85,92.85,9400.0
2006-06-27 13:40:00,92.86,92.87,92.75,92.79,4900.0,92.86,92.87,92.75,92.79,4900.0
2006-06-27 13:50:00,92.76,92.82,92.74,92.8,4200.0,92.76,92.82,92.74,92.8,4200.0
2006-06-27 14:00:00,92.8,92.82,92.69,92.75,13100.0,92.8,92.82,92.69,92.75,13100.0
2006-06-27 14:10:00,92.73,92.82,92.73,92.76,5200.0,92.73,92.82,92.73,92.76,5200.0
2006-06-27 14:20:00,92.75,92.78,92.69,92.69,7400.0,92.75,92.78,92.69,92.69,7400.0
2006-06-27 14:30:00,92.66,92.67,92.58,92.6,7500.0,92.66,92.67,92.58,92.6,7500.0
2006-06-27 14:40:00,92.59,92.59,92.49,92.49,8500.0,92.59,92.59,92.49,92.49,8500.0
2006-06-27 14:50:00,92.49,92.67,92.42,92.66,8400.0,92.49,92.67,92.42,92.66,8400.0
2006-06-27 15:00:00,92.64,92.8,92.63,92.78,12700.0,92.64,92.8,92.63,92.78,12700.0
2006-06-27 15:10:00,92.75,92.77,92.63,92.77,16700.0,92.75,92.77,92.63,92.77,16700.0
2006-06-27 15:20:00,92.77,92.79,92.58,92.69,10300.0,92.77,92.79,92.58,92.69,10300.0
2006-06-27 15:30:00,92.75,92.79,92.58,92.67,16400.0,92.75,92.79,92.58,92.67,16400.0
2006-06-27 15:40:00,92.64,92.64,92.53,92.62,15300.0,92.64,92.64,92.53,92.62,15300.0
2006-06-27 15:50:00,92.66,92.68,92.53,92.57,19700.0,92.66,92.68,92.53,92.57,19700.0
2006-06-28 09:30:00,93.35,93.44,92.93,93.19,23900.0,93.35,93.44,92.93,93.19,23900.0
2006-06-28 09:40:00,93.19,93.19,92.56,92.7,36300.0,93.19,93.19,92.56,92.7,36300.0
2006-06-28 09:50:00,92.71,92.71,92.47,92.63,18800.0,92.71,92.71,92.47,92.63,18800.0
2006-06-28 10:00:00,92.63,92.7,92.36,92.37,37500.0,92.63,92.7,92.36,92.37,37500.0
2006-06-28 10:10:00,92.43,92.67,92.42,92.67,25500.0,92.43,92.67,92.42,92.67,25500.0
2006-06-28 10:20:00,92.68,92.68,92.53,92.64,12200.0,92.68,92.68,92.53,92.64,12200.0
2006-06-28 10:30:00,92.62,92.68,92.4,92.48,14400.0,92.62,92.68,92.4,92.48,14400.0
2006-06-28 10:40:00,92.47,92.48,92.22,92.25,9300.0,92.47,92.48,92.22,92.25,9300.0
2006-06-28 10:50:00,92.22,92.22,91.91,91.91,15500.0,92.22,92.22,91.91,91.91,15500.0
2006-06-28 11:00:00,91.85,92.1,91.84,92.05,21200.0,91.85,92.1,91.84,92.05,21200.0
2006-06-28 11:10:00,92.05,92.13,92.03,92.05,10800.0,92.05,92.13,92.03,92.05,10800.0
2006-06-28 11:20:00,92.05,92.05,91.88,91.91,6400.0,92.05,92.05,91.88,91.91,6400.0
2006-06-28 11:30:00,91.92,91.93,91.53,91.53,17300.0,91.92,91.93,91.53,91.53,17300.0
2006-06-28 11:40:00,91.53,91.7,91.53,91.55,28700.0,91.53,91.7,91.53,91.55,28700.0
2006-06-28 11:50:00,91.55,91.94,91.5,91.9,12400.0,91.55,91.94,91.5,91.9,12400.0
2006-06-28 12:00:00,91.92,92.09,91.92,92.09,8200.0,91.92,92.09,91.92,92.09,8200.0
2006-06-28 12:10:00,92.09,92.38,92.09,92.25,13900.0,92.09,92.38,92.09,92.25,13900.0
2006-06-28 12:20:00,92.26,92.44,92.25,92.4,9400.0,92.26,92.44,92.25,92.4,9400.0
2006-06-28 12:30:00,92.41,92.41,92.36,92.36,4600.0,92.41,92.41,92.36,92.36,4600.0
2006-06-28 12:40:00,92.37,92.37,92.18,92.18,10300.0,92.37,92.37,92.18,92.18,10300.0
2006-06-28 12:50:00,92.17,92.21,92.1,92.12,8900.0,92.17,92.21,92.1,92.12,8900.0
2006-06-28 13:00:00,92.12,92.12,92.01,92.01,2800.0,92.12,92.12,92.01,92.01,2800.0
2006-06-28 13:10:00,92.01,92.11,91.97,92.11,14400.0,92.01,92.11,91.97,92.11,14400.0
2006-06-28 13:20:00,92.16,92.16,92.11,92.11,8300.0,92.16,92.16,92.11,92.11,8300.0
2006-06-28 13:30:00,92.02,92.03,91.75,91.93,22500.0,92.02,92.03,91.75,91.93,22500.0
2006-06-28 13:40:00,91.94,91.95,91.93,91.93,6900.0,91.94,91.95,91.93,91.93,6900.0
2006-06-28 13:50:00,91.95,92.0,91.94,92.0,5000.0,91.95,92.0,91.94,92.0,5000.0
2006-06-28 14:00:00,92.03,92.1,92.03,92.09,10500.0,92.03,92.1,92.03,92.09,10500.0
2006-06-28 14:10:00,92.07,92.16,92.06,92.11,8000.0,92.07,92.16,92.06,92.11,8000.0
2006-06-28 14:20:00,92.11,92.22,92.11,92.18,10200.0,92.11,92.22,92.11,92.18,10200.0
2006-06-28 14:30:00,92.21,92.46,92.21,92.42,8100.0,92.21,92.46,92.21,92.42,8100.0
2006-06-28 14:40:00,92.38,92.54,92.38,92.52,13500.0,92.38,92.54,92.38,92.52,13500.0
2006-06-28 14:50:00,92.5,92.51,92.47,92.48,13300.0,92.5,92.51,92.47,92.48,13300.0
2006-06-28 15:00:00,92.49,92.5,92.44,92.44,10500.0,92.49,92.5,92.44,92.44,10500.0
2006-06-28 15:10:00,92.44,92.5,92.37,92.37,8300.0,92.44,92.5,92.37,92.37,8300.0
2006-06-28 15:20:00,92.36,92.39,92.28,92.39,9600.0,92.36,92.39,92.28,92.39,9600.0
2006-06-28 15:30:00,92.44,92.48,92.34,92.34,14200.0,92.44,92.48,92.34,92.34,14200.0
2006-06-28 15:40:00,92.35,92.36,92.24,92.24,13600.0,92.35,92.36,92.24,92.24,13600.0
2006-06-28 15:50:00,92.23,92.33,92.19,92.33,15300.0,92.23,92.33,92.19,92.33,15300.0
2006-06-29 09:30:00,88.5,89.41,88.5,89.17,261600.0,88.5,89.41,88.5,89.17,261600.0
2006-06-29 09:40:00,89.17,89.35,88.7,88.8,241700.0,89.17,89.35,88.7,88.8,241700.0
2006-06-29 09:50:00,88.75,88.76,87.56,88.44,227400.0,88.75,88.76,87.56,88.44,227400.0
2006-06-29 10:00:00,88.37,88.5,88.01,88.32,120600.0,88.37,88.5,88.01,88.32,120600.0
2006-06-29 10:10:00,88.31,88.32,88.0,88.0,78700.0,88.31,88.32,88.0,88.0,78700.0
2006-06-29 10:20:00,88.0,88.04,87.72,87.9,120100.0,88.0,88.04,87.72,87.9,120100.0
2006-06-29 10:30:00,87.89,88.2,87.8,88.18,114000.0,87.89,88.2,87.8,88.18,114000.0
2006-06-29 10:40:00,88.2,88.8,88.18,88.78,124000.0,88.2,88.8,88.18,88.78,124000.0
2006-06-29 10:50:00,88.8,89.3,88.76,89.01,104900.0,88.8,89.3,88.76,89.01,104900.0
2006-06-29 11:00:00,89.0,89.01,88.74,88.88,25700.0,89.0,89.01,88.74,88.88,25700.0
2006-06-29 11:10:00,88.84,89.09,88.81,89.06,20200.0,88.84,89.09,88.81,89.06,20200.0
2006-06-29 11:20:00,89.05,89.06,88.75,88.77,32200.0,89.05,89.06,88.75,88.77,32200.0
2006-06-29 11:30:00,88.77,88.83,88.43,88.44,40800.0,88.77,88.83,88.43,88.44,40800.0
2006-06-29 11:40:00,88.42,88.43,88.2,88.37,26500.0,88.42,88.43,88.2,88.37,26500.0
2006-06-29 11:50:00,88.36,88.66,88.33,88.55,50300.0,88.36,88.66,88.33,88.55,50300.0
2006-06-29 12:00:00,88.54,88.54,88.37,88.38,25300.0,88.54,88.54,88.37,88.38,25300.0
2006-06-29 12:10:00,88.37,88.42,88.22,88.38,13300.0,88.37,88.42,88.22,88.38,13300.0
2006-06-29 12:20:00,88.42,88.42,88.24,88.24,8600.0,88.42,88.42,88.24,88.24,8600.0
2006-06-29 12:30:00,88.24,88.24,88.13,88.22,34300.0,88.24,88.24,88.13,88.22,34300.0
2006-06-29 12:40:00,88.23,88.31,88.19,88.2,15400.0,88.23,88.31,88.19,88.2,15400.0
2006-06-29 12:50:00,88.21,88.29,88.16,88.21,20200.0,88.21,88.29,88.16,88.21,20200.0
2006-06-29 13:00:00,88.2,88.29,88.18,88.19,15200.0,88.2,88.29,88.18,88.19,15200.0
2006-06-29 13:10:00,88.19,88.28,88.07,88.07,31000.0,88.19,88.28,88.07,88.07,31000.0
2006-06-29 13:20:00,88.07,88.26,88.07,88.21,25300.0,88.07,88.26,88.07,88.21,25300.0
2006-06-29 13:30:00,88.23,88.23,87.9,88.08,18400.0,88.23,88.23,87.9,88.08,18400.0
2006-06-29 13:40:00,88.05,88.11,88.01,88.08,23000.0,88.05,88.11,88.01,88.08,23000.0
2006-06-29 13:50:00,88.1,88.29,88.09,88.29,14100.0,88.1,88.29,88.09,88.29,14100.0
2006-06-29 14:00:00,88.29,88.63,88.29,88.63,25700.0,88.29,88.63,88.29,88.63,25700.0
2006-06-29 14:10:00,88.65,88.9,88.4,88.88,43100.0,88.65,88.9,88.4,88.88,43100.0
2006-06-29 14:20:00,88.87,89.09,88.44,88.48,57200.0,88.87,89.09,88.44,88.48,57200.0
2006-06-29 14:30:00,88.48,88.8,88.3,88.71,73900.0,88.48,88.8,88.3,88.71,73900.0
2006-06-29 14:40:00,88.73,89.11,88.57,89.07,47500.0,88.73,89.11,88.57,89.07,47500.0
2006-06-29 14:50:00,89.06,89.11,88.8,88.94,43200.0,89.06,89.11,88.8,88.94,43200.0
2006-06-29 15:00:00,88.95,89.07,88.8,89.06,45900.0,88.95,89.07,88.8,89.06,45900.0
2006-06-29 15:10:00,89.07,89.07,88.6,88.94,43500.0,89.07,89.07,88.6,88.94,43500.0
2006-06-29 15:20:00,88.95,89.11,88.94,89.01,44900.0,88.95,89.11,88.94,89.01,44900.0
2006-06-29 15:30:00,89.01,89.25,89.01,89.16,63700.0,89.01,89.25,89.01,89.16,63700.0
2006-06-29 15:40:00,89.16,89.83,89.16,89.81,69300.0,89.16,89.83,89.16,89.81,69300.0
2006-06-29 15:50:00,89.82,89.95,89.78,89.79,72400.0,89.82,89.95,89.78,89.79,72400.0
2006-06-30 09:30:00,89.74,90.04,89.62,89.63,39600.0,89.74,90.04,89.62,89.63,39600.0
2006-06-30 09:40:00,89.63,89.7,89.11,89.17,34100.0,89.63,89.7,89.11,89.17,34100.0
2006-06-30 09:50:00,89.17,89.25,88.77,89.15,62200.0,89.17,89.25,88.77,89.15,62200.0
2006-06-30 10:00:00,89.17,89.21,88.77,88.86,32800.0,89.17,89.21,88.77,88.86,32800.0
2006-06-30 10:10:00,88.87,88.89,88.57,88.59,21600.0,88.87,88.89,88.57,88.59,21600.0
2006-06-30 10:20:00,88.53,88.7,88.34,88.65,39500.0,88.53,88.7,88.34,88.65,39500.0
2006-06-30 10:30:00,88.58,88.58,88.27,88.55,34900.0,88.58,88.58,88.27,88.55,34900.0
2006-06-30 10:40:00,88.55,88.55,88.42,88.43,17800.0,88.55,88.55,88.42,88.43,17800.0
2006-06-30 10:50:00,88.43,88.58,88.42,88.53,26000.0,88.43,88.58,88.42,88.53,26000.0
2006-06-30 11:00:00,88.53,88.63,88.5,88.51,12400.0,88.53,88.63,88.5,88.51,12400.0
2006-06-30 11:10:00,88.52,88.55,88.4,88.41,17900.0,88.52,88.55,88.4,88.41,17900.0
2006-06-30 11:20:00,88.47,88.55,88.45,88.46,8200.0,88.47,88.55,88.45,88.46,8200.0
2006-06-30 11:30:00,88.43,88.49,88.26,88.26,19800.0,88.43,88.49,88.26,88.26,19800.0
2006-06-30 11:40:00,88.26,88.31,88.19,88.22,9300.0,88.26,88.31,88.19,88.22,9300.0
2006-06-30 11:50:00,88.22,88.3,88.11,88.2,20300.0,88.22,88.3,88.11,88.2,20300.0
2006-06-30 12:00:00,88.22,88.29,88.18,88.25,21800.0,88.22,88.29,88.18,88.25,21800.0
2006-06-30 12:10:00,88.29,88.33,88.2,88.21,14600.0,88.29,88.33,88.2,88.21,14600.0
2006-06-30 12:20:00,88.2,88.28,88.18,88.2,8200.0,88.2,88.28,88.18,88.2,8200.0
2006-06-30 12:30:00,88.2,88.42,88.19,88.4,24200.0,88.2,88.42,88.19,88.4,24200.0
2006-06-30 12:40:00,88.4,88.5,88.37,88.39,30300.0,88.4,88.5,88.37,88.39,30300.0
2006-06-30 12:50:00,88.39,88.46,88.3,88.46,47600.0,88.39,88.46,88.3,88.46,47600.0
2006-06-30 13:00:00,88.46,88.54,88.45,88.5,20300.0,88.46,88.54,88.45,88.5,20300.0
2006-06-30 13:10:00,88.5,88.5,88.4,88.47,8000.0,88.5,88.5,88.4,88.47,8000.0
2006-06-30 13:20:00,88.47,88.51,88.45,88.49,13300.0,88.47,88.51,88.45,88.49,13300.0
2006-06-30 13:30:00,88.45,88.48,88.45,88.46,6500.0,88.45,88.48,88.45,88.46,6500.0
2006-06-30 13:40:00,88.46,88.46,88.43,88.43,7800.0,88.46,88.46,88.43,88.43,7800.0
2006-06-30 13:50:00,88.44,88.44,88.31,88.41,11200.0,88.44,88.44,88.31,88.41,11200.0
2006-06-30 14:00:00,88.4,88.53,88.37,88.44,31100.0,88.4,88.53,88.37,88.44,31100.0
2006-06-30 14:10:00,88.45,88.5,88.43,88.5,11300.0,88.45,88.5,88.43,88.5,11300.0
2006-06-30 14:20:00,88.47,88.56,88.46,88.5,21400.0,88.47,88.56,88.46,88.5,21400.0
2006-06-30 14:30:00,88.49,88.54,88.46,88.51,27300.0,88.49,88.54,88.46,88.51,27300.0
2006-06-30 14:40:00,88.51,88.52,88.46,88.47,18700.0,88.51,88.52,88.46,88.47,18700.0
2006-06-30 14:50:00,88.48,88.54,88.46,88.5,21800.0,88.48,88.54,88.46,88.5,21800.0
2006-06-30 15:00:00,88.51,88.52,88.43,88.46,24200.0,88.51,88.52,88.43,88.46,24200.0
2006-06-30 15:10:00,88.46,88.48,88.4,88.41,23000.0,88.46,88.48,88.4,88.41,23000.0
2006-06-30 15:20:00,88.41,88.48,88.41,88.47,33300.0,88.41,88.48,88.41,88.47,33300.0
2006-06-30 15:30:00,88.47,88.5,88.31,88.38,34800.0,88.47,88.5,88.31,88.38,34800.0
2006-06-30 15:40:00,88.31,88.38,88.22,88.29,36500.0,88.31,88.38,88.22,88.29,36500.0
2006-06-30 15:50:00,88.28,88.28,88.22,88.25,48300.0,88.28,88.28,88.22,88.25,48300.0
2006-07-03 09:30:00,88.9,88.95,88.55,88.64,26200.0,88.9,88.95,88.55,88.64,26200.0
2006-07-03 09:40:00,88.75,88.93,88.68,88.74,14200.0,88.75,88.93,88.68,88.74,14200.0
2006-07-03 09:50:00,88.74,88.99,88.71,88.84,11600.0,88.74,88.99,88.71,88.84,11600.0
2006-07-03 10:00:00,88.84,88.85,88.51,88.56,10600.0,88.84,88.85,88.51,88.56,10600.0
2006-07-03 10:10:00,88.57,88.7,88.55,88.56,16000.0,88.57,88.7,88.55,88.56,16000.0
2006-07-03 10:20:00,88.55,88.55,88.19,88.2,19000.0,88.55,88.55,88.19,88.2,19000.0
2006-07-03 10:30:00,88.2,88.29,88.14,88.24,28900.0,88.2,88.29,88.14,88.24,28900.0
2006-07-03 10:40:00,88.24,88.29,88.21,88.29,14400.0,88.24,88.29,88.21,88.29,14400.0
2006-07-03 10:50:00,88.3,88.4,88.23,88.35,17500.0,88.3,88.4,88.23,88.35,17500.0
2006-07-03 11:00:00,88.36,88.38,88.28,88.29,7300.0,88.36,88.38,88.28,88.29,7300.0
2006-07-03 11:10:00,88.28,88.46,88.27,88.4,8300.0,88.28,88.46,88.27,88.4,8300.0
2006-07-03 11:20:00,88.4,88.44,88.35,88.42,7500.0,88.4,88.44,88.35,88.42,7500.0
2006-07-03 11:30:00,88.41,88.46,88.39,88.46,7500.0,88.41,88.46,88.39,88.46,7500.0
2006-07-03 11:40:00,88.47,88.58,88.43,88.52,20400.0,88.47,88.58,88.43,88.52,20400.0
2006-07-03 11:50:00,88.52,88.62,88.51,88.58,16700.0,88.52,88.62,88.51,88.58,16700.0
2006-07-03 12:00:00,88.58,88.67,88.56,88.6,17800.0,88.58,88.67,88.56,88.6,17800.0
2006-07-03 12:10:00,88.6,88.71,88.6,88.71,24900.0,88.6,88.71,88.6,88.71,24900.0
2006-07-03 12:20:00,88.7,88.76,88.69,88.74,13600.0,88.7,88.76,88.69,88.74,13600.0
2006-07-03 12:30:00,88.73,88.8,88.72,88.76,15000.0,88.73,88.8,88.72,88.76,15000.0
2006-07-03 12:40:00,88.77,88.83,88.7,88.81,14400.0,88.77,88.83,88.7,88.81,14400.0
2006-07-03 12:50:00,88.81,89.04,88.81,88.94,24100.0,88.81,89.04,88.81,88.94,24100.0
2006-07-03 13:00:00,88.94,88.97,88.94,88.97,2400.0,88.94,88.97,88.94,88.97,2400.0
2006-07-03 13:10:00,88.97,88.97,88.97,88.97,0.0,88.97,88.97,88.97,88.97,0.0
2006-07-03 13:20:00,88.97,88.97,88.97,88.97,0.0,88.97,88.97,88.97,88.97,0.0
2006-07-03 13:30:00,88.97,88.97,88.97,88.97,0.0,88.97,88.97,88.97,88.97,0.0
2006-07-03 13:40:00,88.97,88.97,88.97,88.97,0.0,88.97,88.97,88.97,88.97,0.0
2006-07-03 13:50:00,88.97,88.97,88.97,88.97,0.0,88.97,88.97,88.97,88.97,0.0
2006-07-03 14:00:00,88.97,88.97,88.97,88.97,0.0,88.97,88.97,88.97,88.97,0.0
2006-07-03 14:10:00,88.97,88.97,88.97,88.97,0.0,88.97,88.97,88.97,88.97,0.0
2006-07-03 14:20:00,88.97,88.97,88.97,88.97,0.0,88.97,88.97,88.97,88.97,0.0
2006-07-03 14:30:00,88.97,88.97,88.97,88.97,0.0,88.97,88.97,88.97,88.97,0.0
2006-07-03 14:40:00,88.97,88.97,88.97,88.97,0.0,88.97,88.97,88.97,88.97,0.0
2006-07-03 14:50:00,88.97,88.97,88.97,88.97,0.0,88.97,88.97,88.97,88.97,0.0
2006-07-03 15:00:00,88.97,88.97,88.97,88.97,0.0,88.97,88.97,88.97,88.97,0.0
2006-07-03 15:10:00,88.97,88.97,88.97,88.97,0.0,88.97,88.97,88.97,88.97,0.0
2006-07-03 15:20:00,88.97,88.97,88.97,88.97,0.0,88.97,88.97,88.97,88.97,0.0
2006-07-03 15:30:00,88.97,88.97,88.97,88.97,0.0,88.97,88.97,88.97,88.97,0.0
2006-07-03 15:40:00,88.97,88.97,88.97,88.97,0.0,88.97,88.97,88.97,88.97,0.0
2006-07-03 15:50:00,88.97,88.97,88.97,88.97,0.0,88.97,88.97,88.97,88.97,0.0
2006-07-05 09:30:00,88.96,88.96,88.45,88.65,22600.0,88.96,88.96,88.45,88.65,22600.0
2006-07-05 09:40:00,88.66,88.66,88.05,88.15,14900.0,88.66,88.66,88.05,88.15,14900.0
2006-07-05 09:50:00,88.13,88.16,87.97,88.15,20800.0,88.13,88.16,87.97,88.15,20800.0
2006-07-05 10:00:00,88.15,88.23,87.8,87.91,37900.0,88.15,88.23,87.8,87.91,37900.0
2006-07-05 10:10:00,87.91,88.15,87.9,88.06,11000.0,87.91,88.15,87.9,88.06,11000.0
2006-07-05 10:20:00,88.05,88.09,87.95,87.95,24200.0,88.05,88.09,87.95,87.95,24200.0
2006-07-05 10:30:00,87.9,87.93,87.77,87.91,10400.0,87.9,87.93,87.77,87.91,10400.0
2006-07-05 10:40:00,87.89,87.9,87.7,87.71,13400.0,87.89,87.9,87.7,87.71,13400.0
2006-07-05 10:50:00,87.7,87.79,87.7,87.74,10300.0,87.7,87.79,87.7,87.74,10300.0
2006-07-05 11:00:00,87.74,87.74,87.27,87.27,34100.0,87.74,87.74,87.27,87.27,34100.0
2006-07-05 11:10:00,87.31,87.6,87.2,87.6,22900.0,87.31,87.6,87.2,87.6,22900.0
2006-07-05 11:20:00,87.64,87.65,87.35,87.5,22200.0,87.64,87.65,87.35,87.5,22200.0
2006-07-05 11:30:00,87.48,87.61,87.41,87.5,9100.0,87.48,87.61,87.41,87.5,9100.0
2006-07-05 11:40:00,87.54,87.56,87.43,87.56,17400.0,87.54,87.56,87.43,87.56,17400.0
2006-07-05 11:50:00,87.56,87.8,87.45,87.66,41400.0,87.56,87.8,87.45,87.66,41400.0
2006-07-05 12:00:00,87.66,87.78,87.66,87.74,8600.0,87.66,87.78,87.66,87.74,8600.0
2006-07-05 12:10:00,87.73,87.74,87.57,87.58,9100.0,87.73,87.74,87.57,87.58,9100.0
2006-07-05 12:20:00,87.58,87.62,87.57,87.61,4100.0,87.58,87.62,87.57,87.61,4100.0
2006-07-05 12:30:00,87.61,87.69,87.6,87.65,8300.0,87.61,87.69,87.6,87.65,8300.0
2006-07-05 12:40:00,87.65,87.65,87.64,87.65,3200.0,87.65,87.65,87.64,87.65,3200.0
2006-07-05 12:50:00,87.65,87.65,87.55,87.55,5200.0,87.65,87.65,87.55,87.55,5200.0
2006-07-05 13:00:00,87.53,87.57,87.5,87.57,6800.0,87.53,87.57,87.5,87.57,6800.0
2006-07-05 13:10:00,87.6,87.73,87.6,87.72,11200.0,87.6,87.73,87.6,87.72,11200.0
2006-07-05 13:20:00,87.72,87.77,87.62,87.65,9800.0,87.72,87.77,87.62,87.65,9800.0
2006-07-05 13:30:00,87.65,87.73,87.53,87.53,9500.0,87.65,87.73,87.53,87.53,9500.0
2006-07-05 13:40:00,87.54,87.57,87.51,87.54,7400.0,87.54,87.57,87.51,87.54,7400.0
2006-07-05 13:50:00,87.54,87.58,87.42,87.45,18500.0,87.54,87.58,87.42,87.45,18500.0
2006-07-05 14:00:00,87.45,87.49,87.41,87.46,14600.0,87.45,87.49,87.41,87.46,14600.0
2006-07-05 14:10:00,87.44,87.49,87.44,87.48,6300.0,87.44,87.49,87.44,87.48,6300.0
2006-07-05 14:20:00,87.47,87.5,87.43,87.48,7900.0,87.47,87.5,87.43,87.48,7900.0
2006-07-05 14:30:00,87.47,87.8,87.46,87.66,24400.0,87.47,87.8,87.46,87.66,24400.0
2006-07-05 14:40:00,87.67,87.74,87.67,87.69,6200.0,87.67,87.74,87.67,87.69,6200.0
2006-07-05 14:50:00,87.69,87.7,87.57,87.62,14500.0,87.69,87.7,87.57,87.62,14500.0
2006-07-05 15:00:00,87.61,87.64,87.51,87.53,11600.0,87.61,87.64,87.51,87.53,11600.0
2006-07-05 15:10:00,87.52,87.53,87.24,87.35,23600.0,87.52,87.53,87.24,87.35,23600.0
2006-07-05 15:20:00,87.33,87.41,87.33,87.4,19100.0,87.33,87.41,87.33,87.4,19100.0
2006-07-05 15:30:00,87.4,87.52,87.31,87.36,35600.0,87.4,87.52,87.31,87.36,35600.0
2006-07-05 15:40:00,87.36,87.44,87.18,87.41,64500.0,87.36,87.44,87.18,87.41,64500.0
2006-07-05 15:50:00,87.39,87.39,87.28,87.3,81900.0,87.39,87.39,87.28,87.3,81900.0
2006-07-06 09:30:00,87.29,87.77,87.26,87.76,24100.0,87.29,87.77,87.26,87.76,24100.0
2006-07-06 09:40:00,87.77,87.9,87.29,87.32,26500.0,87.77,87.9,87.29,87.32,26500.0
2006-07-06 09:50:00,87.32,87.54,87.2,87.27,23500.0,87.32,87.54,87.2,87.27,23500.0
2006-07-06 10:00:00,87.27,87.5,87.2,87.25,16500.0,87.27,87.5,87.2,87.25,16500.0
2006-07-06 10:10:00,87.25,87.41,87.1,87.38,22300.0,87.25,87.41,87.1,87.38,22300.0
2006-07-06 10:20:00,87.36,87.46,87.22,87.22,10600.0,87.36,87.46,87.22,87.22,10600.0
2006-07-06 10:30:00,87.23,87.33,87.14,87.17,23600.0,87.23,87.33,87.14,87.17,23600.0
2006-07-06 10:40:00,87.13,87.14,87.01,87.01,28400.0,87.13,87.14,87.01,87.01,28400.0
2006-07-06 10:50:00,87.01,87.09,86.81,87.03,27100.0,87.01,87.09,86.81,87.03,27100.0
2006-07-06 11:00:00,87.04,87.18,87.0,87.12,11100.0,87.04,87.18,87.0,87.12,11100.0
2006-07-06 11:10:00,87.1,87.25,87.1,87.18,41300.0,87.1,87.25,87.1,87.18,41300.0
2006-07-06 11:20:00,87.13,87.28,87.13,87.2,11200.0,87.13,87.28,87.13,87.2,11200.0
2006-07-06 11:30:00,87.21,87.25,87.09,87.11,8000.0,87.21,87.25,87.09,87.11,8000.0
2006-07-06 11:40:00,87.1,87.15,87.06,87.08,10800.0,87.1,87.15,87.06,87.08,10800.0
2006-07-06 11:50:00,87.09,87.12,86.77,86.82,21400.0,87.09,87.12,86.77,86.82,21400.0
2006-07-06 12:00:00,86.82,86.84,86.63,86.84,37700.0,86.82,86.84,86.63,86.84,37700.0
2006-07-06 12:10:00,86.84,86.84,86.79,86.81,19600.0,86.84,86.84,86.79,86.81,19600.0
2006-07-06 12:20:00,86.81,86.81,86.69,86.69,17500.0,86.81,86.81,86.69,86.69,17500.0
2006-07-06 12:30:00,86.68,86.76,86.67,86.75,12600.0,86.68,86.76,86.67,86.75,12600.0
2006-07-06 12:40:00,86.75,86.75,86.56,86.63,18600.0,86.75,86.75,86.56,86.63,18600.0
2006-07-06 12:50:00,86.63,86.87,86.63,86.76,8800.0,86.63,86.87,86.63,86.76,8800.0
2006-07-06 13:00:00,86.76,87.01,86.68,86.98,19000.0,86.76,87.01,86.68,86.98,19000.0
2006-07-06 13:10:00,87.01,87.01,86.78,86.79,38400.0,87.01,87.01,86.78,86.79,38400.0
2006-07-06 13:20:00,86.79,86.89,86.6,86.63,17500.0,86.79,86.89,86.6,86.63,17500.0
2006-07-06 13:30:00,86.65,86.65,86.24,86.39,83500.0,86.65,86.65,86.24,86.39,83500.0
2006-07-06 13:40:00,86.4,86.59,86.4,86.51,22400.0,86.4,86.59,86.4,86.51,22400.0
2006-07-06 13:50:00,86.52,86.6,86.51,86.6,7300.0,86.52,86.6,86.51,86.6,7300.0
2006-07-06 14:00:00,86.58,86.64,86.53,86.61,16500.0,86.58,86.64,86.53,86.61,16500.0
2006-07-06 14:10:00,86.61,86.61,86.41,86.43,30600.0,86.61,86.61,86.41,86.43,30600.0
2006-07-06 14:20:00,86.4,86.51,86.4,86.48,14000.0,86.4,86.51,86.4,86.48,14000.0
2006-07-06 14:30:00,86.48,86.49,86.43,86.47,53900.0,86.48,86.49,86.43,86.47,53900.0
2006-07-06 14:40:00,86.49,86.53,86.46,86.51,31900.0,86.49,86.53,86.46,86.51,31900.0
2006-07-06 14:50:00,86.51,86.7,86.51,86.65,41600.0,86.51,86.7,86.51,86.65,41600.0
2006-07-06 15:00:00,86.62,86.73,86.6,86.66,45500.0,86.62,86.73,86.6,86.66,45500.0
2006-07-06 15:10:00,86.67,86.67,86.53,86.54,37100.0,86.67,86.67,86.53,86.54,37100.0
2006-07-06 15:20:00,86.57,86.57,86.39,86.41,40600.0,86.57,86.57,86.39,86.41,40600.0
2006-07-06 15:30:00,86.4,86.44,86.31,86.31,35700.0,86.4,86.44,86.31,86.31,35700.0
2006-07-06 15:40:00,86.32,86.33,86.11,86.25,62200.0,86.32,86.33,86.11,86.25,62200.0
2006-07-06 15:50:00,86.25,86.54,86.25,86.43,97700.0,86.25,86.54,86.25,86.43,97700.0
2006-07-07 09:30:00,86.42,86.48,86.18,86.21,27500.0,86.42,86.48,86.18,86.21,27500.0
2006-07-07 09:40:00,86.22,86.39,86.05,86.27,23900.0,86.22,86.39,86.05,86.27,23900.0
2006-07-07 09:50:00,86.28,86.3,86.13,86.2,15700.0,86.28,86.3,86.13,86.2,15700.0
2006-07-07 10:00:00,86.21,86.33,86.15,86.33,16500.0,86.21,86.33,86.15,86.33,16500.0
2006-07-07 10:10:00,86.34,86.38,86.21,86.32,16300.0,86.34,86.38,86.21,86.32,16300.0
2006-07-07 10:20:00,86.32,86.42,86.28,86.39,11000.0,86.32,86.42,86.28,86.39,11000.0
2006-07-07 10:30:00,86.37,86.44,86.25,86.35,18300.0,86.37,86.44,86.25,86.35,18300.0
2006-07-07 10:40:00,86.36,86.47,86.36,86.41,16500.0,86.36,86.47,86.36,86.41,16500.0
2006-07-07 10:50:00,86.41,86.44,86.38,86.43,9500.0,86.41,86.44,86.38,86.43,9500.0
2006-07-07 11:00:00,86.43,86.47,86.33,86.4,21100.0,86.43,86.47,86.33,86.4,21100.0
2006-07-07 11:10:00,86.4,86.44,86.33,86.39,9100.0,86.4,86.44,86.33,86.39,9100.0
2006-07-07 11:20:00,86.35,86.5,86.35,86.48,6200.0,86.35,86.5,86.35,86.48,6200.0
2006-07-07 11:30:00,86.45,86.69,86.37,86.62,19700.0,86.45,86.69,86.37,86.62,19700.0
2006-07-07 11:40:00,86.62,86.68,86.52,86.57,6100.0,86.62,86.68,86.52,86.57,6100.0
2006-07-07 11:50:00,86.56,86.68,86.56,86.61,7300.0,86.56,86.68,86.56,86.61,7300.0
2006-07-07 12:00:00,86.59,86.71,86.55,86.7,13100.0,86.59,86.71,86.55,86.7,13100.0
2006-07-07 12:10:00,86.7,86.71,86.67,86.7,13400.0,86.7,86.71,86.67,86.7,13400.0
2006-07-07 12:20:00,86.7,86.82,86.7,86.76,17300.0,86.7,86.82,86.7,86.76,17300.0
2006-07-07 12:30:00,86.8,86.83,86.66,86.79,18700.0,86.8,86.83,86.66,86.79,18700.0
2006-07-07 12:40:00,86.8,86.83,86.75,86.79,16400.0,86.8,86.83,86.75,86.79,16400.0
2006-07-07 12:50:00,86.79,86.79,86.5,86.5,16900.0,86.79,86.79,86.5,86.5,16900.0
2006-07-07 13:00:00,86.5,86.6,86.47,86.47,5400.0,86.5,86.6,86.47,86.47,5400.0
2006-07-07 13:10:00,86.5,86.5,86.21,86.22,6600.0,86.5,86.5,86.21,86.22,6600.0
2006-07-07 13:20:00,86.25,86.26,86.2,86.26,2600.0,86.25,86.26,86.2,86.26,2600.0
2006-07-07 13:30:00,86.26,86.44,86.26,86.42,7400.0,86.26,86.44,86.26,86.42,7400.0
2006-07-07 13:40:00,86.41,86.54,86.39,86.54,3500.0,86.41,86.54,86.39,86.54,3500.0
2006-07-07 13:50:00,86.53,86.53,86.46,86.48,2000.0,86.53,86.53,86.46,86.48,2000.0
2006-07-07 14:00:00,86.48,86.64,86.44,86.59,6800.0,86.48,86.64,86.44,86.59,6800.0
2006-07-07 14:10:00,86.59,86.64,86.49,86.49,6400.0,86.59,86.64,86.49,86.49,6400.0
2006-07-07 14:20:00,86.46,86.6,86.46,86.51,8100.0,86.46,86.6,86.46,86.51,8100.0
2006-07-07 14:30:00,86.5,86.51,86.36,86.4,17400.0,86.5,86.51,86.36,86.4,17400.0
2006-07-07 14:40:00,86.36,86.4,86.24,86.32,11400.0,86.36,86.4,86.24,86.32,11400.0
2006-07-07 14:50:00,86.3,86.31,86.14,86.17,17600.0,86.3,86.31,86.14,86.17,17600.0
2006-07-07 15:00:00,86.12,86.24,86.06,86.11,25100.0,86.12,86.24,86.06,86.11,25100.0
2006-07-07 15:10:00,86.11,86.15,86.08,86.13,13700.0,86.11,86.15,86.08,86.13,13700.0
2006-07-07 15:20:00,86.11,86.28,86.08,86.22,29800.0,86.11,86.28,86.08,86.22,29800.0
2006-07-07 15:30:00,86.22,86.31,86.18,86.18,27700.0,86.22,86.31,86.18,86.18,27700.0
2006-07-07 15:40:00,86.2,86.31,86.18,86.31,34800.0,86.2,86.31,86.18,86.31,34800.0
2006-07-07 15:50:00,86.34,86.4,86.32,86.34,22600.0,86.34,86.4,86.32,86.34,22600.0
2006-07-10 09:30:00,86.46,87.14,86.4,87.05,19200.0,86.46,87.14,86.4,87.05,19200.0
2006-07-10 09:40:00,87.06,87.08,86.86,86.9,23900.0,87.06,87.08,86.86,86.9,23900.0
2006-07-10 09:50:00,86.94,87.06,86.83,86.89,14400.0,86.94,87.06,86.83,86.89,14400.0
2006-07-10 10:00:00,86.86,86.93,86.78,86.92,14300.0,86.86,86.93,86.78,86.92,14300.0
2006-07-10 10:10:00,86.92,86.93,86.82,86.86,21300.0,86.92,86.93,86.82,86.86,21300.0
2006-07-10 10:20:00,86.82,86.93,86.76,86.89,10100.0,86.82,86.93,86.76,86.89,10100.0
2006-07-10 10:30:00,86.89,87.1,86.89,87.05,25400.0,86.89,87.1,86.89,87.05,25400.0
2006-07-10 10:40:00,87.0,87.01,86.88,86.94,22400.0,87.0,87.01,86.88,86.94,22400.0
2006-07-10 10:50:00,86.96,87.09,86.96,87.07,14500.0,86.96,87.09,86.96,87.07,14500.0
2006-07-10 11:00:00,87.09,87.1,87.0,87.05,27700.0,87.09,87.1,87.0,87.05,27700.0
2006-07-10 11:10:00,87.08,87.09,86.99,87.01,10200.0,87.08,87.09,86.99,87.01,10200.0
2006-07-10 11:20:00,87.01,87.09,87.0,87.03,11000.0,87.01,87.09,87.0,87.03,11000.0
2006-07-10 11:30:00,87.05,87.05,86.82,86.82,13300.0,87.05,87.05,86.82,86.82,13300.0
2006-07-10 11:40:00,86.79,86.91,86.77,86.87,9800.0,86.79,86.91,86.77,86.87,9800.0
2006-07-10 11:50:00,86.92,86.98,86.85,86.97,6000.0,86.92,86.98,86.85,86.97,6000.0
2006-07-10 12:00:00,87.0,87.03,86.74,86.75,15400.0,87.0,87.03,86.74,86.75,15400.0
2006-07-10 12:10:00,86.73,86.76,86.66,86.76,9700.0,86.73,86.76,86.66,86.76,9700.0
2006-07-10 12:20:00,86.78,86.86,86.78,86.83,6100.0,86.78,86.86,86.78,86.83,6100.0
2006-07-10 12:30:00,86.81,86.88,86.8,86.84,5300.0,86.81,86.88,86.8,86.84,5300.0
2006-07-10 12:40:00,86.84,86.85,86.8,86.81,6000.0,86.84,86.85,86.8,86.81,6000.0
2006-07-10 12:50:00,86.81,86.82,86.74,86.74,3300.0,86.81,86.82,86.74,86.74,3300.0
2006-07-10 13:00:00,86.7,86.74,86.66,86.73,5700.0,86.7,86.74,86.66,86.73,5700.0
2006-07-10 13:10:00,86.71,86.79,86.71,86.78,6200.0,86.71,86.79,86.71,86.78,6200.0
2006-07-10 13:20:00,86.79,86.91,86.79,86.91,9700.0,86.79,86.91,86.79,86.91,9700.0
2006-07-10 13:30:00,86.89,86.9,86.67,86.67,8400.0,86.89,86.9,86.67,86.67,8400.0
2006-07-10 13:40:00,86.66,86.73,86.61,86.73,6900.0,86.66,86.73,86.61,86.73,6900.0
2006-07-10 13:50:00,86.74,86.79,86.74,86.74,3500.0,86.74,86.79,86.74,86.74,3500.0
2006-07-10 14:00:00,86.73,86.73,86.6,86.61,4100.0,86.73,86.73,86.6,86.61,4100.0
2006-07-10 14:10:00,86.61,86.64,86.6,86.64,6600.0,86.61,86.64,86.6,86.64,6600.0
2006-07-10 14:20:00,86.63,86.68,86.58,86.58,8600.0,86.63,86.68,86.58,86.58,8600.0
2006-07-10 14:30:00,86.55,86.55,86.34,86.34,5300.0,86.55,86.55,86.34,86.34,5300.0
2006-07-10 14:40:00,86.35,86.36,86.04,86.05,15300.0,86.35,86.36,86.04,86.05,15300.0
2006-07-10 14:50:00,86.04,86.12,86.0,86.01,11000.0,86.04,86.12,86.0,86.01,11000.0
2006-07-10 15:00:00,86.0,86.0,85.84,85.96,25700.0,86.0,86.0,85.84,85.96,25700.0
2006-07-10 15:10:00,85.97,86.15,85.97,86.15,20700.0,85.97,86.15,85.97,86.15,20700.0
2006-07-10 15:20:00,86.14,86.14,86.07,86.08,11100.0,86.14,86.14,86.07,86.08,11100.0
2006-07-10 15:30:00,86.1,86.19,86.1,86.12,17200.0,86.1,86.19,86.1,86.12,17200.0
2006-07-10 15:40:00,86.09,86.09,85.95,85.96,42500.0,86.09,86.09,85.95,85.96,42500.0
2006-07-10 15:50:00,85.96,86.01,85.94,85.95,55700.0,85.96,86.01,85.94,85.95,55700.0
2006-07-11 09:30:00,85.84,86.25,85.76,85.79,13200.0,85.84,86.25,85.76,85.79,13200.0
2006-07-11 09:40:00,85.9,86.15,85.9,86.09,30200.0,85.9,86.15,85.9,86.09,30200.0
2006-07-11 09:50:00,86.07,86.07,85.9,85.94,25000.0,86.07,86.07,85.9,85.94,25000.0
2006-07-11 10:00:00,85.94,85.97,85.9,85.91,24600.0,85.94,85.97,85.9,85.91,24600.0
2006-07-11 10:10:00,85.88,85.96,85.81,85.85,37400.0,85.88,85.96,85.81,85.85,37400.0
2006-07-11 10:20:00,85.83,85.83,85.75,85.76,11500.0,85.83,85.83,85.75,85.76,11500.0
2006-07-11 10:30:00,85.75,85.76,85.6,85.7,13500.0,85.75,85.76,85.6,85.7,13500.0
2006-07-11 10:40:00,85.69,85.69,85.52,85.61,9500.0,85.69,85.69,85.52,85.61,9500.0
2006-07-11 10:50:00,85.62,85.62,85.52,85.6,11800.0,85.62,85.62,85.52,85.6,11800.0
2006-07-11 11:00:00,85.61,85.68,85.61,85.63,8000.0,85.61,85.68,85.61,85.63,8000.0
2006-07-11 11:10:00,85.63,85.65,85.53,85.54,9500.0,85.63,85.65,85.53,85.54,9500.0
2006-07-11 11:20:00,85.53,85.55,85.42,85.51,10100.0,85.53,85.55,85.42,85.51,10100.0
2006-07-11 11:30:00,85.52,85.52,85.29,85.36,14000.0,85.52,85.52,85.29,85.36,14000.0
2006-07-11 11:40:00,85.35,85.38,85.3,85.33,53600.0,85.35,85.38,85.3,85.33,53600.0
2006-07-11 11:50:00,85.32,85.33,85.28,85.3,9800.0,85.32,85.33,85.28,85.3,9800.0
2006-07-11 12:00:00,85.3,85.3,85.24,85.3,11000.0,85.3,85.3,85.24,85.3,11000.0
2006-07-11 12:10:00,85.29,85.46,85.29,85.44,9800.0,85.29,85.46,85.29,85.44,9800.0
2006-07-11 12:20:00,85.47,85.59,85.47,85.59,12500.0,85.47,85.59,85.47,85.59,12500.0
2006-07-11 12:30:00,85.59,85.61,85.56,85.58,6900.0,85.59,85.61,85.56,85.58,6900.0
2006-07-11 12:40:00,85.58,85.6,85.54,85.57,7900.0,85.58,85.6,85.54,85.57,7900.0
2006-07-11 12:50:00,85.59,85.64,85.59,85.6,6100.0,85.59,85.64,85.59,85.6,6100.0
2006-07-11 13:00:00,85.6,85.63,85.56,85.56,9000.0,85.6,85.63,85.56,85.56,9000.0
2006-07-11 13:10:00,85.51,85.52,85.43,85.51,10900.0,85.51,85.52,85.43,85.51,10900.0
2006-07-11 13:20:00,85.51,85.6,85.48,85.6,5800.0,85.51,85.6,85.48,85.6,5800.0
2006-07-11 13:30:00,85.59,85.61,85.5,85.51,7100.0,85.59,85.61,85.5,85.51,7100.0
2006-07-11 13:40:00,85.53,85.58,85.47,85.58,8200.0,85.53,85.58,85.47,85.58,8200.0
2006-07-11 13:50:00,85.58,85.62,85.51,85.58,11900.0,85.58,85.62,85.51,85.58,11900.0
2006-07-11 14:00:00,85.56,85.71,85.54,85.71,11600.0,85.56,85.71,85.54,85.71,11600.0
2006-07-11 14:10:00,85.75,85.81,85.68,85.7,22300.0,85.75,85.81,85.68,85.7,22300.0
2006-07-11 14:20:00,85.69,85.8,85.65,85.69,21000.0,85.69,85.8,85.65,85.69,21000.0
2006-07-11 14:30:00,85.69,85.74,85.63,85.64,9700.0,85.69,85.74,85.63,85.64,9700.0
2006-07-11 14:40:00,85.65,85.67,85.59,85.59,8900.0,85.65,85.67,85.59,85.59,8900.0
2006-07-11 14:50:00,85.63,85.63,85.47,85.47,8300.0,85.63,85.63,85.47,85.47,8300.0
2006-07-11 15:00:00,85.53,85.67,85.51,85.67,11200.0,85.53,85.67,85.51,85.67,11200.0
2006-07-11 15:10:00,85.67,85.7,85.65,85.7,33700.0,85.67,85.7,85.65,85.7,33700.0
2006-07-11 15:20:00,85.7,85.93,85.69,85.88,27800.0,85.7,85.93,85.69,85.88,27800.0
2006-07-11 15:30:00,85.87,85.92,85.87,85.88,21300.0,85.87,85.92,85.87,85.88,21300.0
2006-07-11 15:40:00,85.88,85.97,85.83,85.9,46200.0,85.88,85.97,85.83,85.9,46200.0
2006-07-11 15:50:00,85.9,85.9,85.82,85.85,61700.0,85.9,85.9,85.82,85.85,61700.0
2006-07-12 09:30:00,85.85,86.03,85.85,85.96,14000.0,85.85,86.03,85.85,85.96,14000.0
2006-07-12 09:40:00,85.91,86.08,85.84,86.04,16200.0,85.91,86.08,85.84,86.04,16200.0
2006-07-12 09:50:00,85.99,86.0,85.83,85.9,8700.0,85.99,86.0,85.83,85.9,8700.0
2006-07-12 10:00:00,85.88,85.88,85.73,85.79,8100.0,85.88,85.88,85.73,85.79,8100.0
2006-07-12 10:10:00,85.74,85.75,85.61,85.61,7500.0,85.74,85.75,85.61,85.61,7500.0
2006-07-12 10:20:00,85.61,85.63,85.5,85.58,22000.0,85.61,85.63,85.5,85.58,22000.0
2006-07-12 10:30:00,85.55,85.58,85.24,85.24,23700.0,85.55,85.58,85.24,85.24,23700.0
2006-07-12 10:40:00,85.21,85.29,85.21,85.24,9900.0,85.21,85.29,85.21,85.24,9900.0
2006-07-12 10:50:00,85.23,85.24,85.12,85.14,14800.0,85.23,85.24,85.12,85.14,14800.0
2006-07-12 11:00:00,85.11,85.11,84.84,84.84,16800.0,85.11,85.11,84.84,84.84,16800.0
2006-07-12 11:10:00,84.86,85.19,84.77,85.03,48200.0,84.86,85.19,84.77,85.03,48200.0
2006-07-12 11:20:00,85.07,85.32,85.0,85.27,19200.0,85.07,85.32,85.0,85.27,19200.0
2006-07-12 11:30:00,85.22,85.29,85.13,85.13,22100.0,85.22,85.29,85.13,85.13,22100.0
2006-07-12 11:40:00,85.1,85.37,85.08,85.3,26500.0,85.1,85.37,85.08,85.3,26500.0
2006-07-12 11:50:00,85.31,85.39,85.17,85.17,23700.0,85.31,85.39,85.17,85.17,23700.0
2006-07-12 12:00:00,85.14,85.49,85.14,85.47,8000.0,85.14,85.49,85.14,85.47,8000.0
2006-07-12 12:10:00,85.47,85.48,85.32,85.32,4200.0,85.47,85.48,85.32,85.32,4200.0
2006-07-12 12:20:00,85.32,85.32,85.23,85.25,8500.0,85.32,85.32,85.23,85.25,8500.0
2006-07-12 12:30:00,85.25,85.26,85.19,85.21,18500.0,85.25,85.26,85.19,85.21,18500.0
2006-07-12 12:40:00,85.19,85.19,85.04,85.04,1600.0,85.19,85.19,85.04,85.04,1600.0
2006-07-12 12:50:00,85.09,85.16,85.09,85.16,4500.0,85.09,85.16,85.09,85.16,4500.0
2006-07-12 13:00:00,85.16,85.16,85.0,85.02,13200.0,85.16,85.16,85.0,85.02,13200.0
2006-07-12 13:10:00,85.01,85.04,84.95,85.04,15500.0,85.01,85.04,84.95,85.04,15500.0
2006-07-12 13:20:00,85.03,85.03,84.85,84.86,29800.0,85.03,85.03,84.85,84.86,29800.0
2006-07-12 13:30:00,84.85,85.04,84.85,85.02,28400.0,84.85,85.04,84.85,85.02,28400.0
2006-07-12 13:40:00,85.02,85.05,84.9,84.9,10200.0,85.02,85.05,84.9,84.9,10200.0
2006-07-12 13:50:00,84.87,84.91,84.85,84.9,8700.0,84.87,84.91,84.85,84.9,8700.0
2006-07-12 14:00:00,84.9,84.95,84.9,84.91,34700.0,84.9,84.95,84.9,84.91,34700.0
2006-07-12 14:10:00,84.92,85.2,84.91,85.18,47100.0,84.92,85.2,84.91,85.18,47100.0
2006-07-12 14:20:00,85.12,85.14,84.98,85.12,20700.0,85.12,85.14,84.98,85.12,20700.0
2006-07-12 14:30:00,85.13,85.18,84.99,85.15,24500.0,85.13,85.18,84.99,85.15,24500.0
2006-07-12 14:40:00,85.2,85.2,84.97,85.01,24400.0,85.2,85.2,84.97,85.01,24400.0
2006-07-12 14:50:00,84.99,85.0,84.85,84.9,22800.0,84.99,85.0,84.85,84.9,22800.0
2006-07-12 15:00:00,84.9,85.03,84.89,84.9,16700.0,84.9,85.03,84.89,84.9,16700.0
2006-07-12 15:10:00,84.89,85.05,84.85,84.92,31300.0,84.89,85.05,84.85,84.92,31300.0
2006-07-12 15:20:00,84.91,85.09,84.85,84.95,24900.0,84.91,85.09,84.85,84.95,24900.0
2006-07-12 15:30:00,84.97,84.99,84.82,84.9,21100.0,84.97,84.99,84.82,84.9,21100.0
2006-07-12 15:40:00,84.91,84.94,84.88,84.93,12800.0,84.91,84.94,84.88,84.93,12800.0
2006-07-12 15:50:00,84.93,84.94,84.89,84.93,49500.0,84.93,84.94,84.89,84.93,49500.0
2006-07-13 09:30:00,85.0,85.27,84.95,85.09,46600.0,85.0,85.27,84.95,85.09,46600.0
2006-07-13 09:40:00,85.09,85.13,84.61,84.81,36400.0,85.09,85.13,84.61,84.81,36400.0
2006-07-13 09:50:00,84.81,84.81,84.22,84.6,43500.0,84.81,84.81,84.22,84.6,43500.0
2006-07-13 10:00:00,84.58,84.73,84.49,84.63,24500.0,84.58,84.73,84.49,84.63,24500.0
2006-07-13 10:10:00,84.6,84.78,84.52,84.58,40800.0,84.6,84.78,84.52,84.58,40800.0
2006-07-13 10:20:00,84.53,84.95,84.49,84.95,27000.0,84.53,84.95,84.49,84.95,27000.0
2006-07-13 10:30:00,84.98,85.27,84.92,85.07,33700.0,84.98,85.27,84.92,85.07,33700.0
2006-07-13 10:40:00,85.13,85.24,84.84,84.93,18900.0,85.13,85.24,84.84,84.93,18900.0
2006-07-13 10:50:00,84.95,85.1,84.82,84.88,19400.0,84.95,85.1,84.82,84.88,19400.0
2006-07-13 11:00:00,84.87,85.26,84.84,85.11,25300.0,84.87,85.26,84.84,85.11,25300.0
2006-07-13 11:10:00,85.04,85.17,85.01,85.11,28300.0,85.04,85.17,85.01,85.11,28300.0
2006-07-13 11:20:00,85.11,85.47,85.07,85.34,38500.0,85.11,85.47,85.07,85.34,38500.0
2006-07-13 11:30:00,85.35,85.72,85.28,85.58,57400.0,85.35,85.72,85.28,85.58,57400.0
2006-07-13 11:40:00,85.59,85.7,85.45,85.66,51600.0,85.59,85.7,85.45,85.66,51600.0
2006-07-13 11:50:00,85.67,86.19,85.64,86.08,29200.0,85.67,86.19,85.64,86.08,29200.0
2006-07-13 12:00:00,86.08,86.22,86.05,86.13,27600.0,86.08,86.22,86.05,86.13,27600.0
2006-07-13 12:10:00,86.14,86.59,86.08,86.5,12700.0,86.14,86.59,86.08,86.5,12700.0
2006-07-13 12:20:00,86.5,86.51,86.33,86.38,15900.0,86.5,86.51,86.33,86.38,15900.0
2006-07-13 12:30:00,86.38,86.39,86.18,86.18,22600.0,86.38,86.39,86.18,86.18,22600.0
2006-07-13 12:40:00,86.17,86.21,86.12,86.14,12000.0,86.17,86.21,86.12,86.14,12000.0
2006-07-13 12:50:00,86.15,86.15,86.03,86.06,10200.0,86.15,86.15,86.03,86.06,10200.0
2006-07-13 13:00:00,86.07,86.15,85.84,85.85,18500.0,86.07,86.15,85.84,85.85,18500.0
2006-07-13 13:10:00,85.8,85.95,85.79,85.9,13500.0,85.8,85.95,85.79,85.9,13500.0
2006-07-13 13:20:00,85.88,85.9,85.82,85.89,17100.0,85.88,85.9,85.82,85.89,17100.0
2006-07-13 13:30:00,85.88,85.88,85.76,85.79,16700.0,85.88,85.88,85.76,85.79,16700.0
2006-07-13 13:40:00,85.76,85.9,85.67,85.87,20500.0,85.76,85.9,85.67,85.87,20500.0
2006-07-13 13:50:00,85.88,85.92,85.85,85.88,22400.0,85.88,85.92,85.85,85.88,22400.0
2006-07-13 14:00:00,85.87,85.95,85.79,85.79,17600.0,85.87,85.95,85.79,85.79,17600.0
2006-07-13 14:10:00,85.81,85.95,85.74,85.74,16000.0,85.81,85.95,85.74,85.74,16000.0
2006-07-13 14:20:00,85.75,85.86,85.72,85.81,13100.0,85.75,85.86,85.72,85.81,13100.0
2006-07-13 14:30:00,85.81,85.81,85.61,85.69,19000.0,85.81,85.81,85.61,85.69,19000.0
2006-07-13 14:40:00,85.72,85.72,85.43,85.49,21100.0,85.72,85.72,85.43,85.49,21100.0
2006-07-13 14:50:00,85.49,85.54,85.44,85.44,12900.0,85.49,85.54,85.44,85.44,12900.0
2006-07-13 15:00:00,85.43,85.43,85.24,85.25,45100.0,85.43,85.43,85.24,85.25,45100.0
2006-07-13 15:10:00,85.25,85.27,85.19,85.24,56800.0,85.25,85.27,85.19,85.24,56800.0
2006-07-13 15:20:00,85.24,85.26,85.18,85.25,33500.0,85.24,85.26,85.18,85.25,33500.0
2006-07-13 15:30:00,85.25,85.28,85.17,85.19,43700.0,85.25,85.28,85.17,85.19,43700.0
2006-07-13 15:40:00,85.19,85.32,85.19,85.27,30900.0,85.19,85.32,85.19,85.27,30900.0
2006-07-13 15:50:00,85.27,85.36,85.25,85.26,52500.0,85.27,85.36,85.25,85.26,52500.0
2006-07-14 09:30:00,85.1,85.1,84.51,84.61,22200.0,85.1,85.1,84.51,84.61,22200.0
2006-07-14 09:40:00,84.61,85.29,84.6,84.74,32700.0,84.61,85.29,84.6,84.74,32700.0
2006-07-14 09:50:00,84.67,85.56,84.67,84.96,33600.0,84.67,85.56,84.67,84.96,33600.0
2006-07-14 10:00:00,84.89,84.96,84.57,84.6,12300.0,84.89,84.96,84.57,84.6,12300.0
2006-07-14 10:10:00,84.61,84.82,84.61,84.77,11500.0,84.61,84.82,84.61,84.77,11500.0
2006-07-14 10:20:00,84.77,84.88,84.75,84.88,15400.0,84.77,84.88,84.75,84.88,15400.0
2006-07-14 10:30:00,84.9,84.91,84.84,84.86,13400.0,84.9,84.91,84.84,84.86,13400.0
2006-07-14 10:40:00,84.85,85.0,84.85,85.0,14000.0,84.85,85.0,84.85,85.0,14000.0
2006-07-14 10:50:00,85.0,85.03,84.97,85.03,13700.0,85.0,85.03,84.97,85.03,13700.0
2006-07-14 11:00:00,85.04,85.04,84.76,84.82,11400.0,85.04,85.04,84.76,84.82,11400.0
2006-07-14 11:10:00,84.79,84.79,84.56,84.59,10200.0,84.79,84.79,84.56,84.59,10200.0
2006-07-14 11:20:00,84.58,84.58,84.27,84.27,15600.0,84.58,84.58,84.27,84.27,15600.0
2006-07-14 11:30:00,84.26,84.28,83.97,84.01,31500.0,84.26,84.28,83.97,84.01,31500.0
2006-07-14 11:40:00,84.01,84.19,84.01,84.19,22100.0,84.01,84.19,84.01,84.19,22100.0
2006-07-14 11:50:00,84.19,84.3,84.13,84.3,15300.0,84.19,84.3,84.13,84.3,15300.0
2006-07-14 12:00:00,84.29,84.36,84.25,84.36,9100.0,84.29,84.36,84.25,84.36,9100.0
2006-07-14 12:10:00,84.32,84.33,84.23,84.27,16000.0,84.32,84.33,84.23,84.27,16000.0
2006-07-14 12:20:00,84.27,84.34,84.22,84.32,10400.0,84.27,84.34,84.22,84.32,10400.0
2006-07-14 12:30:00,84.35,84.38,84.24,84.29,8500.0,84.35,84.38,84.24,84.29,8500.0
2006-07-14 12:40:00,84.29,84.36,84.2,84.36,11500.0,84.29,84.36,84.2,84.36,11500.0
2006-07-14 12:50:00,84.37,84.39,84.07,84.07,8700.0,84.37,84.39,84.07,84.07,8700.0
2006-07-14 13:00:00,84.07,84.08,83.99,84.0,11200.0,84.07,84.08,83.99,84.0,11200.0
2006-07-14 13:10:00,84.0,84.01,83.96,83.97,21600.0,84.0,84.01,83.96,83.97,21600.0
2006-07-14 13:20:00,83.97,83.98,83.81,83.86,48900.0,83.97,83.98,83.81,83.86,48900.0
2006-07-14 13:30:00,83.87,84.22,83.85,84.22,10700.0,83.87,84.22,83.85,84.22,10700.0
2006-07-14 13:40:00,84.21,84.22,84.12,84.2,8500.0,84.21,84.22,84.12,84.2,8500.0
2006-07-14 13:50:00,84.26,84.4,84.21,84.36,4100.0,84.26,84.4,84.21,84.36,4100.0
2006-07-14 14:00:00,84.32,84.39,84.23,84.31,26800.0,84.32,84.39,84.23,84.31,26800.0
2006-07-14 14:10:00,84.29,84.29,84.09,84.25,4500.0,84.29,84.29,84.09,84.25,4500.0
2006-07-14 14:20:00,84.25,84.28,84.19,84.19,3600.0,84.25,84.28,84.19,84.19,3600.0
2006-07-14 14:30:00,84.2,84.3,84.2,84.23,4900.0,84.2,84.3,84.2,84.23,4900.0
2006-07-14 14:40:00,84.22,84.24,84.11,84.14,5000.0,84.22,84.24,84.11,84.14,5000.0
2006-07-14 14:50:00,84.11,84.19,84.06,84.07,7100.0,84.11,84.19,84.06,84.07,7100.0
2006-07-14 15:00:00,84.1,84.34,84.1,84.24,11400.0,84.1,84.34,84.1,84.24,11400.0
2006-07-14 15:10:00,84.23,84.26,84.1,84.14,8400.0,84.23,84.26,84.1,84.14,8400.0
2006-07-14 15:20:00,84.15,84.17,84.04,84.1,12400.0,84.15,84.17,84.04,84.1,12400.0
2006-07-14 15:30:00,84.12,84.37,84.11,84.37,14900.0,84.12,84.37,84.11,84.37,14900.0
2006-07-14 15:40:00,84.38,84.54,84.29,84.45,18500.0,84.38,84.54,84.29,84.45,18500.0
2006-07-14 15:50:00,84.49,84.52,84.37,84.43,34000.0,84.49,84.52,84.37,84.43,34000.0
2006-07-17 09:30:00,84.42,85.2,84.42,85.15,23800.0,84.42,85.2,84.42,85.15,23800.0
2006-07-17 09:40:00,85.12,85.21,84.94,85.01,24200.0,85.12,85.21,84.94,85.01,24200.0
2006-07-17 09:50:00,85.02,85.14,84.84,85.14,23100.0,85.02,85.14,84.84,85.14,23100.0
2006-07-17 10:00:00,85.11,85.16,84.93,85.04,36900.0,85.11,85.16,84.93,85.04,36900.0
2006-07-17 10:10:00,85.0,85.15,85.0,85.1,12200.0,85.0,85.15,85.0,85.1,12200.0
2006-07-17 10:20:00,85.09,85.21,84.78,84.9,27000.0,85.09,85.21,84.78,84.9,27000.0
2006-07-17 10:30:00,84.89,84.91,84.83,84.88,17000.0,84.89,84.91,84.83,84.88,17000.0
2006-07-17 10:40:00,84.86,85.12,84.83,85.02,13100.0,84.86,85.12,84.83,85.02,13100.0
2006-07-17 10:50:00,84.98,85.1,84.94,85.1,7400.0,84.98,85.1,84.94,85.1,7400.0
2006-07-17 11:00:00,85.11,85.16,84.92,84.94,8300.0,85.11,85.16,84.92,84.94,8300.0
2006-07-17 11:10:00,84.92,85.05,84.89,85.05,9400.0,84.92,85.05,84.89,85.05,9400.0
2006-07-17 11:20:00,85.05,85.08,84.82,85.03,13000.0,85.05,85.08,84.82,85.03,13000.0
2006-07-17 11:30:00,85.06,85.19,85.0,85.13,13900.0,85.06,85.19,85.0,85.13,13900.0
2006-07-17 11:40:00,85.11,85.26,85.01,85.26,9000.0,85.11,85.26,85.01,85.26,9000.0
2006-07-17 11:50:00,85.21,85.26,85.06,85.24,13500.0,85.21,85.26,85.06,85.24,13500.0
2006-07-17 12:00:00,85.29,85.31,85.12,85.12,8100.0,85.29,85.31,85.12,85.12,8100.0
2006-07-17 12:10:00,85.17,85.2,85.12,85.18,9700.0,85.17,85.2,85.12,85.18,9700.0
2006-07-17 12:20:00,85.18,85.3,85.18,85.24,10200.0,85.18,85.3,85.18,85.24,10200.0
2006-07-17 12:30:00,85.26,85.33,85.13,85.33,19900.0,85.26,85.33,85.13,85.33,19900.0
2006-07-17 12:40:00,85.34,85.35,85.24,85.26,8400.0,85.34,85.35,85.24,85.26,8400.0
2006-07-17 12:50:00,85.26,85.27,85.2,85.26,2600.0,85.26,85.27,85.2,85.26,2600.0
2006-07-17 13:00:00,85.19,85.39,85.19,85.35,16300.0,85.19,85.39,85.19,85.35,16300.0
2006-07-17 13:10:00,85.38,85.62,85.38,85.62,10800.0,85.38,85.62,85.38,85.62,10800.0
2006-07-17 13:20:00,85.64,85.69,85.55,85.61,17600.0,85.64,85.69,85.55,85.61,17600.0
2006-07-17 13:30:00,85.59,85.63,85.46,85.46,6800.0,85.59,85.63,85.46,85.46,6800.0
2006-07-17 13:40:00,85.41,85.48,85.41,85.46,10700.0,85.41,85.48,85.41,85.46,10700.0
2006-07-17 13:50:00,85.45,85.63,85.36,85.63,10300.0,85.45,85.63,85.36,85.63,10300.0
2006-07-17 14:00:00,85.67,85.76,85.65,85.65,15400.0,85.67,85.76,85.65,85.65,15400.0
2006-07-17 14:10:00,85.69,85.75,85.66,85.7,12600.0,85.69,85.75,85.66,85.7,12600.0
2006-07-17 14:20:00,85.68,85.68,85.55,85.6,7000.0,85.68,85.68,85.55,85.6,7000.0
2006-07-17 14:30:00,85.58,85.61,85.56,85.59,8200.0,85.58,85.61,85.56,85.59,8200.0
2006-07-17 14:40:00,85.6,85.61,85.47,85.49,7300.0,85.6,85.61,85.47,85.49,7300.0
2006-07-17 14:50:00,85.44,85.44,85.3,85.43,6000.0,85.44,85.44,85.3,85.43,6000.0
2006-07-17 15:00:00,85.43,85.43,85.31,85.32,8900.0,85.43,85.43,85.31,85.32,8900.0
2006-07-17 15:10:00,85.32,85.48,85.32,85.48,9700.0,85.32,85.48,85.32,85.48,9700.0
2006-07-17 15:20:00,85.48,85.64,85.43,85.58,14200.0,85.48,85.64,85.43,85.58,14200.0
2006-07-17 15:30:00,85.57,85.57,85.35,85.56,18800.0,85.57,85.57,85.35,85.56,18800.0
2006-07-17 15:40:00,85.52,85.65,85.52,85.55,16300.0,85.52,85.65,85.52,85.55,16300.0
2006-07-17 15:50:00,85.55,85.55,85.44,85.51,30500.0,85.55,85.55,85.44,85.51,30500.0
2006-07-18 09:30:00,85.48,85.48,85.1,85.38,18600.0,85.48,85.48,85.1,85.38,18600.0
2006-07-18 09:40:00,85.41,85.47,85.32,85.38,17200.0,85.41,85.47,85.32,85.38,17200.0
2006-07-18 09:50:00,85.39,85.39,85.2,85.26,16000.0,85.39,85.39,85.2,85.26,16000.0
2006-07-18 10:00:00,85.26,85.39,85.06,85.07,17200.0,85.26,85.39,85.06,85.07,17200.0
2006-07-18 10:10:00,85.08,85.15,84.9,84.93,7300.0,85.08,85.15,84.9,84.93,7300.0
2006-07-18 10:20:00,84.93,84.98,84.89,84.93,7700.0,84.93,84.98,84.89,84.93,7700.0
2006-07-18 10:30:00,84.9,85.04,84.89,84.93,18400.0,84.9,85.04,84.89,84.93,18400.0
2006-07-18 10:40:00,84.94,84.96,84.89,84.89,15100.0,84.94,84.96,84.89,84.89,15100.0
2006-07-18 10:50:00,84.85,85.01,84.85,84.88,12100.0,84.85,85.01,84.85,84.88,12100.0
2006-07-18 11:00:00,84.86,84.87,84.69,84.69,18400.0,84.86,84.87,84.69,84.69,18400.0
2006-07-18 11:10:00,84.61,84.64,84.13,84.21,31600.0,84.61,84.64,84.13,84.21,31600.0
2006-07-18 11:20:00,84.21,84.47,84.18,84.39,19600.0,84.21,84.47,84.18,84.39,19600.0
2006-07-18 11:30:00,84.39,84.4,84.24,84.31,5800.0,84.39,84.4,84.24,84.31,5800.0
2006-07-18 11:40:00,84.35,84.54,84.35,84.53,15900.0,84.35,84.54,84.35,84.53,15900.0
2006-07-18 11:50:00,84.53,84.66,84.53,84.56,4800.0,84.53,84.66,84.53,84.56,4800.0
2006-07-18 12:00:00,84.54,84.54,84.4,84.47,5500.0,84.54,84.54,84.4,84.47,5500.0
2006-07-18 12:10:00,84.48,84.56,84.43,84.48,3900.0,84.48,84.56,84.43,84.48,3900.0
2006-07-18 12:20:00,84.48,84.48,84.41,84.45,2800.0,84.48,84.48,84.41,84.45,2800.0
2006-07-18 12:30:00,84.42,84.42,84.33,84.39,4500.0,84.42,84.42,84.33,84.39,4500.0
2006-07-18 12:40:00,84.38,84.41,84.25,84.28,25900.0,84.38,84.41,84.25,84.28,25900.0
2006-07-18 12:50:00,84.25,84.3,84.23,84.26,11700.0,84.25,84.3,84.23,84.26,11700.0
2006-07-18 13:00:00,84.27,84.29,84.25,84.25,7500.0,84.27,84.29,84.25,84.25,7500.0
2006-07-18 13:10:00,84.26,84.31,84.14,84.16,25000.0,84.26,84.31,84.14,84.16,25000.0
2006-07-18 13:20:00,84.16,84.24,84.14,84.17,7200.0,84.16,84.24,84.14,84.17,7200.0
2006-07-18 13:30:00,84.14,84.16,84.14,84.15,10200.0,84.14,84.16,84.14,84.15,10200.0
2006-07-18 13:40:00,84.14,84.15,84.03,84.09,4500.0,84.14,84.15,84.03,84.09,4500.0
2006-07-18 13:50:00,84.09,84.16,84.09,84.13,14500.0,84.09,84.16,84.09,84.13,14500.0
2006-07-18 14:00:00,84.16,84.33,84.16,84.19,4500.0,84.16,84.33,84.16,84.19,4500.0
2006-07-18 14:10:00,84.2,84.26,84.08,84.15,4300.0,84.2,84.26,84.08,84.15,4300.0
2006-07-18 14:20:00,84.2,84.41,84.17,84.35,11200.0,84.2,84.41,84.17,84.35,11200.0
2006-07-18 14:30:00,84.35,84.56,84.24,84.54,13400.0,84.35,84.56,84.24,84.54,13400.0
2006-07-18 14:40:00,84.53,84.59,84.35,84.39,8900.0,84.53,84.59,84.35,84.39,8900.0
2006-07-18 14:50:00,84.4,84.45,84.33,84.38,4700.0,84.4,84.45,84.33,84.38,4700.0
2006-07-18 15:00:00,84.36,84.39,84.13,84.13,4400.0,84.36,84.39,84.13,84.13,4400.0
2006-07-18 15:10:00,84.12,84.32,83.93,84.32,13800.0,84.12,84.32,83.93,84.32,13800.0
2006-07-18 15:20:00,84.33,84.33,84.07,84.2,8600.0,84.33,84.33,84.07,84.2,8600.0
2006-07-18 15:30:00,84.2,84.41,84.2,84.3,11000.0,84.2,84.41,84.2,84.3,11000.0
2006-07-18 15:40:00,84.29,84.89,84.26,84.79,25800.0,84.29,84.89,84.26,84.79,25800.0
2006-07-18 15:50:00,84.79,84.79,84.6,84.66,20500.0,84.79,84.79,84.6,84.66,20500.0
2006-07-19 09:30:00,85.1,85.56,84.92,85.5,44100.0,85.1,85.56,84.92,85.5,44100.0
2006-07-19 09:40:00,85.42,85.42,85.01,85.21,29800.0,85.42,85.42,85.01,85.21,29800.0
2006-07-19 09:50:00,85.21,85.21,84.96,84.99,12000.0,85.21,85.21,84.96,84.99,12000.0
2006-07-19 10:00:00,84.99,85.55,84.99,85.55,37800.0,84.99,85.55,84.99,85.55,37800.0
2006-07-19 10:10:00,85.55,85.94,85.5,85.75,42600.0,85.55,85.94,85.5,85.75,42600.0
2006-07-19 10:20:00,85.75,85.89,85.52,85.78,63900.0,85.75,85.89,85.52,85.78,63900.0
2006-07-19 10:30:00,85.78,86.03,85.75,85.99,61900.0,85.78,86.03,85.75,85.99,61900.0
2006-07-19 10:40:00,85.99,86.0,85.82,85.86,33300.0,85.99,86.0,85.82,85.86,33300.0
2006-07-19 10:50:00,85.83,86.02,85.83,85.98,21600.0,85.83,86.02,85.83,85.98,21600.0
2006-07-19 11:00:00,85.97,86.01,85.88,85.93,10300.0,85.97,86.01,85.88,85.93,10300.0
2006-07-19 11:10:00,85.94,85.98,85.94,85.95,9800.0,85.94,85.98,85.94,85.95,9800.0
2006-07-19 11:20:00,85.94,85.99,85.83,85.98,14600.0,85.94,85.99,85.83,85.98,14600.0
2006-07-19 11:30:00,85.98,86.16,85.9,86.15,32000.0,85.98,86.16,85.9,86.15,32000.0
2006-07-19 11:40:00,86.14,86.15,85.89,85.92,45300.0,86.14,86.15,85.89,85.92,45300.0
2006-07-19 11:50:00,85.92,86.07,85.82,85.98,16500.0,85.92,86.07,85.82,85.98,16500.0
2006-07-19 12:00:00,86.0,86.0,85.9,85.99,5000.0,86.0,86.0,85.9,85.99,5000.0
2006-07-19 12:10:00,85.99,85.99,85.79,85.79,14600.0,85.99,85.99,85.79,85.79,14600.0
2006-07-19 12:20:00,85.82,85.91,85.82,85.91,4100.0,85.82,85.91,85.82,85.91,4100.0
2006-07-19 12:30:00,85.95,86.02,85.92,85.96,9100.0,85.95,86.02,85.92,85.96,9100.0
2006-07-19 12:40:00,85.97,85.98,85.9,85.97,4400.0,85.97,85.98,85.9,85.97,4400.0
2006-07-19 12:50:00,85.98,85.99,85.92,85.99,5000.0,85.98,85.99,85.92,85.99,5000.0
2006-07-19 13:00:00,85.99,85.99,85.94,85.99,10500.0,85.99,85.99,85.94,85.99,10500.0
2006-07-19 13:10:00,85.98,86.06,85.94,86.04,14600.0,85.98,86.06,85.94,86.04,14600.0
2006-07-19 13:20:00,86.06,86.37,86.06,86.28,14000.0,86.06,86.37,86.06,86.28,14000.0
2006-07-19 13:30:00,86.3,86.46,86.29,86.38,12700.0,86.3,86.46,86.29,86.38,12700.0
2006-07-19 13:40:00,86.38,86.42,86.18,86.22,9600.0,86.38,86.42,86.18,86.22,9600.0
2006-07-19 13:50:00,86.19,86.36,86.14,86.32,8000.0,86.19,86.36,86.14,86.32,8000.0
2006-07-19 14:00:00,86.33,86.43,86.14,86.23,22100.0,86.33,86.43,86.14,86.23,22100.0
2006-07-19 14:10:00,86.23,86.28,86.14,86.14,16100.0,86.23,86.28,86.14,86.14,16100.0
2006-07-19 14:20:00,86.15,86.25,86.11,86.11,25600.0,86.15,86.25,86.11,86.11,25600.0
2006-07-19 14:30:00,86.11,86.28,86.11,86.28,13100.0,86.11,86.28,86.11,86.28,13100.0
2006-07-19 14:40:00,86.28,86.58,86.28,86.57,11500.0,86.28,86.58,86.28,86.57,11500.0
2006-07-19 14:50:00,86.57,86.61,86.46,86.47,15600.0,86.57,86.61,86.46,86.47,15600.0
2006-07-19 15:00:00,86.47,86.5,86.3,86.31,22600.0,86.47,86.5,86.3,86.31,22600.0
2006-07-19 15:10:00,86.31,86.4,86.23,86.4,21300.0,86.31,86.4,86.23,86.4,21300.0
2006-07-19 15:20:00,86.39,86.56,86.37,86.54,39100.0,86.39,86.56,86.37,86.54,39100.0
2006-07-19 15:30:00,86.52,86.59,86.32,86.37,33700.0,86.52,86.59,86.32,86.37,33700.0
2006-07-19 15:40:00,86.38,86.5,86.33,86.41,45000.0,86.38,86.5,86.33,86.41,45000.0
2006-07-19 15:50:00,86.41,86.52,86.41,86.49,40700.0,86.41,86.52,86.41,86.49,40700.0
2006-07-20 09:30:00,86.36,86.61,86.36,86.61,14900.0,86.36,86.61,86.36,86.61,14900.0
2006-07-20 09:40:00,86.62,86.65,86.31,86.65,10900.0,86.62,86.65,86.31,86.65,10900.0
2006-07-20 09:50:00,86.54,86.54,86.44,86.44,2200.0,86.54,86.54,86.44,86.44,2200.0
2006-07-20 10:00:00,86.47,86.47,86.0,86.0,5800.0,86.47,86.47,86.0,86.0,5800.0
2006-07-20 10:10:00,85.99,85.99,85.8,85.91,13600.0,85.99,85.99,85.8,85.91,13600.0
2006-07-20 10:20:00,85.85,86.03,85.84,86.03,4800.0,85.85,86.03,85.84,86.03,4800.0
2006-07-20 10:30:00,86.0,86.1,85.8,85.8,11400.0,86.0,86.1,85.8,85.8,11400.0
2006-07-20 10:40:00,85.78,85.78,85.67,85.73,4700.0,85.78,85.78,85.67,85.73,4700.0
2006-07-20 10:50:00,85.73,85.9,85.69,85.9,7500.0,85.73,85.9,85.69,85.9,7500.0
2006-07-20 11:00:00,85.97,85.97,85.93,85.97,6800.0,85.97,85.97,85.93,85.97,6800.0
2006-07-20 11:10:00,85.96,86.06,85.96,86.03,5200.0,85.96,86.06,85.96,86.03,5200.0
2006-07-20 11:20:00,86.02,86.02,85.92,85.92,3100.0,86.02,86.02,85.92,85.92,3100.0
2006-07-20 11:30:00,85.91,85.94,85.85,85.94,1500.0,85.91,85.94,85.85,85.94,1500.0
2006-07-20 11:40:00,85.94,85.94,85.8,85.84,3400.0,85.94,85.94,85.8,85.84,3400.0
2006-07-20 11:50:00,85.83,85.85,85.72,85.73,12500.0,85.83,85.85,85.72,85.73,12500.0
2006-07-20 12:00:00,85.75,85.75,85.66,85.72,4000.0,85.75,85.75,85.66,85.72,4000.0
2006-07-20 12:10:00,85.73,85.83,85.73,85.83,2900.0,85.73,85.83,85.73,85.83,2900.0
2006-07-20 12:20:00,85.81,86.01,85.8,85.97,2800.0,85.81,86.01,85.8,85.97,2800.0
2006-07-20 12:30:00,85.96,85.96,85.91,85.92,1700.0,85.96,85.96,85.91,85.92,1700.0
2006-07-20 12:40:00,85.95,86.06,85.94,86.05,2000.0,85.95,86.06,85.94,86.05,2000.0
2006-07-20 12:50:00,86.04,86.04,85.99,86.02,1400.0,86.04,86.04,85.99,86.02,1400.0
2006-07-20 13:00:00,86.01,86.06,86.0,86.01,1500.0,86.01,86.06,86.0,86.01,1500.0
2006-07-20 13:10:00,86.01,86.01,85.94,85.95,4200.0,86.01,86.01,85.94,85.95,4200.0
2006-07-20 13:20:00,85.95,86.0,85.93,86.0,3100.0,85.95,86.0,85.93,86.0,3100.0
2006-07-20 13:30:00,86.01,86.01,85.97,85.97,1700.0,86.01,86.01,85.97,85.97,1700.0
2006-07-20 13:40:00,85.94,85.94,85.78,85.81,9200.0,85.94,85.94,85.78,85.81,9200.0
2006-07-20 13:50:00,85.84,85.86,85.81,85.82,1900.0,85.84,85.86,85.81,85.82,1900.0
2006-07-20 14:00:00,85.83,86.05,85.59,85.59,14100.0,85.83,86.05,85.59,85.59,14100.0
2006-07-20 14:10:00,85.59,85.67,85.46,85.53,8700.0,85.59,85.67,85.46,85.53,8700.0
2006-07-20 14:20:00,85.54,85.55,85.42,85.42,2800.0,85.54,85.55,85.42,85.42,2800.0
2006-07-20 14:30:00,85.4,85.61,85.36,85.58,5900.0,85.4,85.61,85.36,85.58,5900.0
2006-07-20 14:40:00,85.64,85.72,85.59,85.72,6300.0,85.64,85.72,85.59,85.72,6300.0
2006-07-20 14:50:00,85.72,85.72,85.55,85.55,3600.0,85.72,85.72,85.55,85.55,3600.0
2006-07-20 15:00:00,85.56,85.58,85.49,85.58,5600.0,85.56,85.58,85.49,85.58,5600.0
2006-07-20 15:10:00,85.58,85.61,85.57,85.6,2700.0,85.58,85.61,85.57,85.6,2700.0
2006-07-20 15:20:00,85.57,85.57,85.28,85.38,7600.0,85.57,85.57,85.28,85.38,7600.0
2006-07-20 15:30:00,85.34,85.35,85.21,85.21,4900.0,85.34,85.35,85.21,85.21,4900.0
2006-07-20 15:40:00,85.21,85.21,85.02,85.04,17300.0,85.21,85.21,85.02,85.04,17300.0
2006-07-20 15:50:00,85.04,85.11,85.03,85.11,34700.0,85.04,85.11,85.03,85.11,34700.0
2006-07-21 09:30:00,85.05,85.05,84.75,84.76,57900.0,85.05,85.05,84.75,84.76,57900.0
2006-07-21 09:40:00,84.78,85.17,84.72,84.74,28100.0,84.78,85.17,84.72,84.74,28100.0
2006-07-21 09:50:00,84.74,85.14,84.65,84.9,25500.0,84.74,85.14,84.65,84.9,25500.0
2006-07-21 10:00:00,84.8,84.94,84.79,84.9,9300.0,84.8,84.94,84.79,84.9,9300.0
2006-07-21 10:10:00,84.92,84.97,84.79,84.88,13500.0,84.92,84.97,84.79,84.88,13500.0
2006-07-21 10:20:00,84.87,84.97,84.71,84.77,11000.0,84.87,84.97,84.71,84.77,11000.0
2006-07-21 10:30:00,84.81,84.86,84.65,84.8,13900.0,84.81,84.86,84.65,84.8,13900.0
2006-07-21 10:40:00,84.75,84.83,84.64,84.66,21400.0,84.75,84.83,84.64,84.66,21400.0
2006-07-21 10:50:00,84.66,85.09,84.66,84.88,11700.0,84.66,85.09,84.66,84.88,11700.0
2006-07-21 11:00:00,84.86,84.87,84.77,84.77,5700.0,84.86,84.87,84.77,84.77,5700.0
2006-07-21 11:10:00,84.75,84.81,84.66,84.68,7400.0,84.75,84.81,84.66,84.68,7400.0
2006-07-21 11:20:00,84.73,84.75,84.66,84.66,3400.0,84.73,84.75,84.66,84.66,3400.0
2006-07-21 11:30:00,84.68,84.99,84.68,84.98,8500.0,84.68,84.99,84.68,84.98,8500.0
2006-07-21 11:40:00,84.98,85.14,84.98,85.11,6800.0,84.98,85.14,84.98,85.11,6800.0
2006-07-21 11:50:00,85.07,85.1,85.04,85.07,3400.0,85.07,85.1,85.04,85.07,3400.0
2006-07-21 12:00:00,85.08,85.08,84.92,84.93,4800.0,85.08,85.08,84.92,84.93,4800.0
2006-07-21 12:10:00,84.95,85.02,84.83,84.91,7400.0,84.95,85.02,84.83,84.91,7400.0
2006-07-21 12:20:00,84.97,85.02,84.86,84.87,5000.0,84.97,85.02,84.86,84.87,5000.0
2006-07-21 12:30:00,84.89,84.9,84.66,84.67,9500.0,84.89,84.9,84.66,84.67,9500.0
2006-07-21 12:40:00,84.7,84.74,84.64,84.65,26700.0,84.7,84.74,84.64,84.65,26700.0
2006-07-21 12:50:00,84.65,84.65,84.58,84.6,26900.0,84.65,84.65,84.58,84.6,26900.0
2006-07-21 13:00:00,84.6,84.68,84.52,84.61,29000.0,84.6,84.68,84.52,84.61,29000.0
2006-07-21 13:10:00,84.61,84.65,84.52,84.57,17100.0,84.61,84.65,84.52,84.57,17100.0
2006-07-21 13:20:00,84.55,84.6,84.55,84.58,15700.0,84.55,84.6,84.55,84.58,15700.0
2006-07-21 13:30:00,84.57,84.75,84.57,84.72,14300.0,84.57,84.75,84.57,84.72,14300.0
2006-07-21 13:40:00,84.71,84.9,84.71,84.81,10600.0,84.71,84.9,84.71,84.81,10600.0
2006-07-21 13:50:00,84.82,84.82,84.71,84.71,4000.0,84.82,84.82,84.71,84.71,4000.0
2006-07-21 14:00:00,84.67,84.72,84.58,84.63,6900.0,84.67,84.72,84.58,84.63,6900.0
2006-07-21 14:10:00,84.67,84.69,84.65,84.68,7700.0,84.67,84.69,84.65,84.68,7700.0
2006-07-21 14:20:00,84.68,84.76,84.67,84.76,10600.0,84.68,84.76,84.67,84.76,10600.0
2006-07-21 14:30:00,84.76,84.88,84.61,84.84,10200.0,84.76,84.88,84.61,84.84,10200.0
2006-07-21 14:40:00,84.89,84.89,84.77,84.82,3400.0,84.89,84.89,84.77,84.82,3400.0
2006-07-21 14:50:00,84.82,84.85,84.72,84.84,6800.0,84.82,84.85,84.72,84.84,6800.0
2006-07-21 15:00:00,84.85,84.93,84.71,84.93,7300.0,84.85,84.93,84.71,84.93,7300.0
2006-07-21 15:10:00,84.92,85.03,84.88,84.89,8800.0,84.92,85.03,84.88,84.89,8800.0
2006-07-21 15:20:00,84.88,84.95,84.85,84.95,7100.0,84.88,84.95,84.85,84.95,7100.0
2006-07-21 15:30:00,84.95,84.97,84.87,84.93,9200.0,84.95,84.97,84.87,84.93,9200.0
2006-07-21 15:40:00,84.9,84.97,84.88,84.89,4600.0,84.9,84.97,84.88,84.89,4600.0
2006-07-21 15:50:00,84.87,85.01,84.8,85.01,41900.0,84.87,85.01,84.8,85.01,41900.0
2006-07-24 09:30:00,85.3,85.54,85.3,85.49,32200.0,85.3,85.54,85.3,85.49,32200.0
2006-07-24 09:40:00,85.49,85.96,85.42,85.79,23700.0,85.49,85.96,85.42,85.79,23700.0
2006-07-24 09:50:00,85.8,85.99,85.58,85.58,19600.0,85.8,85.99,85.58,85.58,19600.0
2006-07-24 10:00:00,85.6,85.61,85.24,85.26,19300.0,85.6,85.61,85.24,85.26,19300.0
2006-07-24 10:10:00,85.24,85.26,85.06,85.06,11600.0,85.24,85.26,85.06,85.06,11600.0
2006-07-24 10:20:00,85.13,85.39,85.04,85.29,33900.0,85.13,85.39,85.04,85.29,33900.0
2006-07-24 10:30:00,85.27,85.57,85.27,85.57,8800.0,85.27,85.57,85.27,85.57,8800.0
2006-07-24 10:40:00,85.61,85.66,85.45,85.63,10800.0,85.61,85.66,85.45,85.63,10800.0
2006-07-24 10:50:00,85.66,85.75,85.57,85.58,11800.0,85.66,85.75,85.57,85.58,11800.0
2006-07-24 11:00:00,85.59,85.99,85.59,85.99,23600.0,85.59,85.99,85.59,85.99,23600.0
2006-07-24 11:10:00,85.98,86.35,85.96,86.25,26000.0,85.98,86.35,85.96,86.25,26000.0
2006-07-24 11:20:00,86.29,86.3,86.21,86.28,8100.0,86.29,86.3,86.21,86.28,8100.0
2006-07-24 11:30:00,86.27,86.3,86.16,86.17,13600.0,86.27,86.3,86.16,86.17,13600.0
2006-07-24 11:40:00,86.18,86.36,86.18,86.29,7700.0,86.18,86.36,86.18,86.29,7700.0
2006-07-24 11:50:00,86.33,86.33,86.21,86.24,6900.0,86.33,86.33,86.21,86.24,6900.0
2006-07-24 12:00:00,86.29,86.3,86.11,86.11,5200.0,86.29,86.3,86.11,86.11,5200.0
2006-07-24 12:10:00,86.07,86.11,86.04,86.07,6200.0,86.07,86.11,86.04,86.07,6200.0
2006-07-24 12:20:00,86.07,86.23,86.05,86.2,8500.0,86.07,86.23,86.05,86.2,8500.0
2006-07-24 12:30:00,86.14,86.14,86.06,86.13,5300.0,86.14,86.14,86.06,86.13,5300.0
2006-07-24 12:40:00,86.14,86.27,86.14,86.17,3400.0,86.14,86.27,86.14,86.17,3400.0
2006-07-24 12:50:00,86.16,86.18,86.04,86.13,4200.0,86.16,86.18,86.04,86.13,4200.0
2006-07-24 13:00:00,86.12,86.18,86.11,86.18,4300.0,86.12,86.18,86.11,86.18,4300.0
2006-07-24 13:10:00,86.18,86.21,86.17,86.17,2800.0,86.18,86.21,86.17,86.17,2800.0
2006-07-24 13:20:00,86.2,86.2,86.07,86.07,3200.0,86.2,86.2,86.07,86.07,3200.0
2006-07-24 13:30:00,86.1,86.23,86.06,86.2,4900.0,86.1,86.23,86.06,86.2,4900.0
2006-07-24 13:40:00,86.22,86.43,86.2,86.4,8900.0,86.22,86.43,86.2,86.4,8900.0
2006-07-24 13:50:00,86.39,86.39,86.27,86.3,2800.0,86.39,86.39,86.27,86.3,2800.0
2006-07-24 14:00:00,86.3,86.43,86.29,86.42,3400.0,86.3,86.43,86.29,86.42,3400.0
2006-07-24 14:10:00,86.41,86.41,86.32,86.37,6700.0,86.41,86.41,86.32,86.37,6700.0
2006-07-24 14:20:00,86.37,86.42,86.35,86.35,4800.0,86.37,86.42,86.35,86.35,4800.0
2006-07-24 14:30:00,86.33,86.47,86.33,86.45,4400.0,86.33,86.47,86.33,86.45,4400.0
2006-07-24 14:40:00,86.43,86.51,86.43,86.48,5200.0,86.43,86.51,86.43,86.48,5200.0
2006-07-24 14:50:00,86.46,86.55,86.46,86.49,7300.0,86.46,86.55,86.46,86.49,7300.0
2006-07-24 15:00:00,86.48,86.56,86.46,86.56,4800.0,86.48,86.56,86.46,86.56,4800.0
2006-07-24 15:10:00,86.56,86.67,86.43,86.45,13300.0,86.56,86.67,86.43,86.45,13300.0
2006-07-24 15:20:00,86.48,86.66,86.48,86.58,5200.0,86.48,86.66,86.48,86.58,5200.0
2006-07-24 15:30:00,86.58,86.64,86.46,86.46,6800.0,86.58,86.64,86.46,86.46,6800.0
2006-07-24 15:40:00,86.47,86.51,86.38,86.45,11300.0,86.47,86.51,86.38,86.45,11300.0
2006-07-24 15:50:00,86.46,86.47,86.36,86.41,35100.0,86.46,86.47,86.36,86.41,35100.0
2006-07-25 09:30:00,86.4,86.57,86.06,86.12,8700.0,86.4,86.57,86.06,86.12,8700.0
2006-07-25 09:40:00,86.13,86.38,86.11,86.26,8000.0,86.13,86.38,86.11,86.26,8000.0
2006-07-25 09:50:00,86.26,86.66,86.26,86.66,11500.0,86.26,86.66,86.26,86.66,11500.0
2006-07-25 10:00:00,86.61,87.54,86.59,87.54,13500.0,86.61,87.54,86.59,87.54,13500.0
2006-07-25 10:10:00,87.44,87.96,87.44,87.91,27500.0,87.44,87.96,87.44,87.91,27500.0
2006-07-25 10:20:00,87.89,88.02,87.78,87.78,17500.0,87.89,88.02,87.78,87.78,17500.0
2006-07-25 10:30:00,87.78,87.78,87.08,87.13,27100.0,87.78,87.78,87.08,87.13,27100.0
2006-07-25 10:40:00,87.14,87.38,87.01,87.31,18700.0,87.14,87.38,87.01,87.31,18700.0
2006-07-25 10:50:00,87.25,87.26,86.88,87.23,14600.0,87.25,87.26,86.88,87.23,14600.0
2006-07-25 11:00:00,87.23,87.23,86.92,87.0,29200.0,87.23,87.23,86.92,87.0,29200.0
2006-07-25 11:10:00,87.0,87.15,87.0,87.01,8500.0,87.0,87.15,87.0,87.01,8500.0
2006-07-25 11:20:00,87.01,87.16,87.01,87.16,5200.0,87.01,87.16,87.01,87.16,5200.0
2006-07-25 11:30:00,87.16,87.24,87.09,87.1,9400.0,87.16,87.24,87.09,87.1,9400.0
2006-07-25 11:40:00,87.09,87.13,87.01,87.04,7000.0,87.09,87.13,87.01,87.04,7000.0
2006-07-25 11:50:00,87.04,87.15,87.0,87.06,6800.0,87.04,87.15,87.0,87.06,6800.0
2006-07-25 12:00:00,87.02,87.08,87.02,87.08,6500.0,87.02,87.08,87.02,87.08,6500.0
2006-07-25 12:10:00,87.09,87.12,87.08,87.12,3600.0,87.09,87.12,87.08,87.12,3600.0
2006-07-25 12:20:00,87.12,87.28,87.12,87.25,5100.0,87.12,87.28,87.12,87.25,5100.0
2006-07-25 12:30:00,87.25,87.5,87.22,87.42,12300.0,87.25,87.5,87.22,87.42,12300.0
2006-07-25 12:40:00,87.43,87.7,87.43,87.63,17400.0,87.43,87.7,87.43,87.63,17400.0
2006-07-25 12:50:00,87.58,87.6,87.52,87.52,4300.0,87.58,87.6,87.52,87.52,4300.0
2006-07-25 13:00:00,87.52,87.53,87.41,87.5,7400.0,87.52,87.53,87.41,87.5,7400.0
2006-07-25 13:10:00,87.49,87.49,87.43,87.45,4800.0,87.49,87.49,87.43,87.45,4800.0
2006-07-25 13:20:00,87.45,87.45,87.32,87.36,5800.0,87.45,87.45,87.32,87.36,5800.0
2006-07-25 13:30:00,87.37,87.37,87.3,87.3,5300.0,87.37,87.37,87.3,87.3,5300.0
2006-07-25 13:40:00,87.23,87.34,87.16,87.34,12300.0,87.23,87.34,87.16,87.34,12300.0
2006-07-25 13:50:00,87.34,87.34,87.21,87.24,10700.0,87.34,87.34,87.21,87.24,10700.0
2006-07-25 14:00:00,87.26,87.27,87.2,87.22,6800.0,87.26,87.27,87.2,87.22,6800.0
2006-07-25 14:10:00,87.23,87.28,87.22,87.27,11900.0,87.23,87.28,87.22,87.27,11900.0
2006-07-25 14:20:00,87.27,87.36,87.21,87.36,11300.0,87.27,87.36,87.21,87.36,11300.0
2006-07-25 14:30:00,87.36,87.52,87.33,87.36,8300.0,87.36,87.52,87.33,87.36,8300.0
2006-07-25 14:40:00,87.35,87.45,87.31,87.45,6500.0,87.35,87.45,87.31,87.45,6500.0
2006-07-25 14:50:00,87.43,87.6,87.43,87.59,7400.0,87.43,87.6,87.43,87.59,7400.0
2006-07-25 15:00:00,87.59,87.97,87.59,87.95,8200.0,87.59,87.97,87.59,87.95,8200.0
2006-07-25 15:10:00,87.97,88.14,87.85,88.05,10800.0,87.97,88.14,87.85,88.05,10800.0
2006-07-25 15:20:00,88.05,88.3,88.03,88.3,22000.0,88.05,88.3,88.03,88.3,22000.0
2006-07-25 15:30:00,88.3,88.51,88.29,88.51,38100.0,88.3,88.51,88.29,88.51,38100.0
2006-07-25 15:40:00,88.51,88.62,88.5,88.57,73200.0,88.51,88.62,88.5,88.57,73200.0
2006-07-25 15:50:00,88.57,88.65,88.49,88.54,50200.0,88.57,88.65,88.49,88.54,50200.0
2006-07-26 09:30:00,88.22,88.22,87.8,87.8,3700.0,88.22,88.22,87.8,87.8,3700.0
2006-07-26 09:40:00,87.81,88.0,87.31,87.31,36900.0,87.81,88.0,87.31,87.31,36900.0
2006-07-26 09:50:00,87.31,87.74,87.29,87.74,19700.0,87.31,87.74,87.29,87.74,19700.0
2006-07-26 10:00:00,87.85,87.99,87.6,87.61,53700.0,87.85,87.99,87.6,87.61,53700.0
2006-07-26 10:10:00,87.6,87.86,87.44,87.6,28400.0,87.6,87.86,87.44,87.6,28400.0
2006-07-26 10:20:00,87.58,87.74,87.56,87.67,22400.0,87.58,87.74,87.56,87.67,22400.0
2006-07-26 10:30:00,87.55,87.76,87.49,87.62,32600.0,87.55,87.76,87.49,87.62,32600.0
2006-07-26 10:40:00,87.63,87.63,87.44,87.47,43600.0,87.63,87.63,87.44,87.47,43600.0
2006-07-26 10:50:00,87.44,87.45,87.28,87.35,15800.0,87.44,87.45,87.28,87.35,15800.0
2006-07-26 11:00:00,87.33,87.37,87.3,87.37,8200.0,87.33,87.37,87.3,87.37,8200.0
2006-07-26 11:10:00,87.36,87.49,87.35,87.48,8500.0,87.36,87.49,87.35,87.48,8500.0
2006-07-26 11:20:00,87.48,87.62,87.48,87.55,36000.0,87.48,87.62,87.48,87.55,36000.0
2006-07-26 11:30:00,87.5,87.5,87.37,87.41,11800.0,87.5,87.5,87.37,87.41,11800.0
2006-07-26 11:40:00,87.41,87.6,87.41,87.52,18500.0,87.41,87.6,87.41,87.52,18500.0
2006-07-26 11:50:00,87.52,87.52,87.2,87.2,3900.0,87.52,87.52,87.2,87.2,3900.0
2006-07-26 12:00:00,87.16,87.21,87.1,87.19,7800.0,87.16,87.21,87.1,87.19,7800.0
2006-07-26 12:10:00,87.16,87.31,87.14,87.3,12400.0,87.16,87.31,87.14,87.3,12400.0
2006-07-26 12:20:00,87.3,87.31,87.25,87.29,9600.0,87.3,87.31,87.25,87.29,9600.0
2006-07-26 12:30:00,87.29,87.4,87.29,87.38,13800.0,87.29,87.4,87.29,87.38,13800.0
2006-07-26 12:40:00,87.39,87.6,87.39,87.59,10300.0,87.39,87.6,87.39,87.59,10300.0
2006-07-26 12:50:00,87.63,87.71,87.56,87.56,23500.0,87.63,87.71,87.56,87.56,23500.0
2006-07-26 13:00:00,87.56,87.56,87.31,87.31,5900.0,87.56,87.56,87.31,87.31,5900.0
2006-07-26 13:10:00,87.32,87.36,87.28,87.33,5100.0,87.32,87.36,87.28,87.33,5100.0
2006-07-26 13:20:00,87.31,87.37,87.13,87.37,23100.0,87.31,87.37,87.13,87.37,23100.0
2006-07-26 13:30:00,87.3,87.3,87.1,87.13,7300.0,87.3,87.3,87.1,87.13,7300.0
2006-07-26 13:40:00,87.13,87.26,87.04,87.26,6900.0,87.13,87.26,87.04,87.26,6900.0
2006-07-26 13:50:00,87.26,87.41,87.25,87.38,10700.0,87.26,87.41,87.25,87.38,10700.0
2006-07-26 14:00:00,87.31,87.53,87.31,87.49,19500.0,87.31,87.53,87.31,87.49,19500.0
2006-07-26 14:10:00,87.45,87.66,87.45,87.53,11600.0,87.45,87.66,87.45,87.53,11600.0
2006-07-26 14:20:00,87.53,87.56,87.29,87.34,13100.0,87.53,87.56,87.29,87.34,13100.0
2006-07-26 14:30:00,87.35,87.66,87.35,87.66,36300.0,87.35,87.66,87.35,87.66,36300.0
2006-07-26 14:40:00,87.67,87.67,87.53,87.56,25500.0,87.67,87.67,87.53,87.56,25500.0
2006-07-26 14:50:00,87.56,87.68,87.55,87.58,6900.0,87.56,87.68,87.55,87.58,6900.0
2006-07-26 15:00:00,87.54,87.6,87.5,87.59,9900.0,87.54,87.6,87.5,87.59,9900.0
2006-07-26 15:10:00,87.6,87.75,87.6,87.75,55300.0,87.6,87.75,87.6,87.75,55300.0
2006-07-26 15:20:00,87.75,87.78,87.63,87.63,24600.0,87.75,87.78,87.63,87.63,24600.0
2006-07-26 15:30:00,87.62,87.64,87.44,87.45,13500.0,87.62,87.64,87.44,87.45,13500.0
2006-07-26 15:40:00,87.43,87.63,87.41,87.58,27100.0,87.43,87.63,87.41,87.58,27100.0
2006-07-26 15:50:00,87.58,87.65,87.55,87.55,41900.0,87.58,87.65,87.55,87.55,41900.0
2006-07-27 09:30:00,87.61,88.2,87.61,87.87,24400.0,87.61,88.2,87.61,87.87,24400.0
2006-07-27 09:40:00,87.85,88.32,87.85,88.2,17400.0,87.85,88.32,87.85,88.2,17400.0
2006-07-27 09:50:00,88.16,88.16,87.96,88.04,6900.0,88.16,88.16,87.96,88.04,6900.0
2006-07-27 10:00:00,88.04,88.04,87.7,87.74,14900.0,88.04,88.04,87.7,87.74,14900.0
2006-07-27 10:10:00,87.74,87.87,87.74,87.79,20400.0,87.74,87.87,87.74,87.79,20400.0
2006-07-27 10:20:00,87.79,87.84,87.73,87.75,11000.0,87.79,87.84,87.73,87.75,11000.0
2006-07-27 10:30:00,87.75,88.0,87.75,87.76,9800.0,87.75,88.0,87.75,87.76,9800.0
2006-07-27 10:40:00,87.75,87.82,87.64,87.82,43900.0,87.75,87.82,87.64,87.82,43900.0
2006-07-27 10:50:00,87.82,87.92,87.73,87.92,24200.0,87.82,87.92,87.73,87.92,24200.0
2006-07-27 11:00:00,87.92,88.1,87.83,88.01,10900.0,87.92,88.1,87.83,88.01,10900.0
2006-07-27 11:10:00,88.02,88.04,87.91,87.96,7800.0,88.02,88.04,87.91,87.96,7800.0
2006-07-27 11:20:00,87.96,87.98,87.84,87.98,14300.0,87.96,87.98,87.84,87.98,14300.0
2006-07-27 11:30:00,87.98,88.01,87.91,87.91,6700.0,87.98,88.01,87.91,87.91,6700.0
2006-07-27 11:40:00,87.89,87.9,87.81,87.82,10900.0,87.89,87.9,87.81,87.82,10900.0
2006-07-27 11:50:00,87.8,87.81,87.78,87.81,7500.0,87.8,87.81,87.78,87.81,7500.0
2006-07-27 12:00:00,87.81,87.9,87.78,87.88,8100.0,87.81,87.9,87.78,87.88,8100.0
2006-07-27 12:10:00,87.89,87.92,87.88,87.89,9800.0,87.89,87.92,87.88,87.89,9800.0
2006-07-27 12:20:00,87.87,87.89,87.76,87.76,11000.0,87.87,87.89,87.76,87.76,11000.0
2006-07-27 12:30:00,87.78,87.85,87.77,87.81,6800.0,87.78,87.85,87.77,87.81,6800.0
2006-07-27 12:40:00,87.81,87.81,87.77,87.81,3400.0,87.81,87.81,87.77,87.81,3400.0
2006-07-27 12:50:00,87.8,87.83,87.72,87.77,7100.0,87.8,87.83,87.72,87.77,7100.0
2006-07-27 13:00:00,87.77,87.81,87.72,87.75,15200.0,87.77,87.81,87.72,87.75,15200.0
2006-07-27 13:10:00,87.73,87.73,87.61,87.62,8400.0,87.73,87.73,87.61,87.62,8400.0
2006-07-27 13:20:00,87.63,87.67,87.6,87.67,10700.0,87.63,87.67,87.6,87.67,10700.0
2006-07-27 13:30:00,87.67,87.67,87.6,87.66,28200.0,87.67,87.67,87.6,87.66,28200.0
2006-07-27 13:40:00,87.66,87.77,87.65,87.77,31200.0,87.66,87.77,87.65,87.77,31200.0
2006-07-27 13:50:00,87.77,87.77,87.34,87.35,20400.0,87.77,87.77,87.34,87.35,20400.0
2006-07-27 14:00:00,87.28,87.28,87.02,87.14,19000.0,87.28,87.28,87.02,87.14,19000.0
2006-07-27 14:10:00,87.13,87.14,87.02,87.08,10700.0,87.13,87.14,87.02,87.08,10700.0
2006-07-27 14:20:00,87.09,87.12,86.82,86.87,34200.0,87.09,87.12,86.82,86.87,34200.0
2006-07-27 14:30:00,86.87,86.88,86.62,86.65,11400.0,86.87,86.88,86.62,86.65,11400.0
2006-07-27 14:40:00,86.65,86.65,86.57,86.64,12100.0,86.65,86.65,86.57,86.64,12100.0
2006-07-27 14:50:00,86.64,86.72,86.58,86.72,10300.0,86.64,86.72,86.58,86.72,10300.0
2006-07-27 15:00:00,86.72,86.82,86.45,86.55,41400.0,86.72,86.82,86.45,86.55,41400.0
2006-07-27 15:10:00,86.55,86.65,86.45,86.6,11900.0,86.55,86.65,86.45,86.6,11900.0
2006-07-27 15:20:00,86.6,86.6,86.46,86.49,14600.0,86.6,86.6,86.46,86.49,14600.0
2006-07-27 15:30:00,86.49,86.55,86.39,86.4,11800.0,86.49,86.55,86.39,86.4,11800.0
2006-07-27 15:40:00,86.4,86.46,86.32,86.4,18400.0,86.4,86.46,86.32,86.4,18400.0
2006-07-27 15:50:00,86.4,86.53,86.33,86.38,40800.0,86.4,86.53,86.33,86.38,40800.0
2006-07-28 09:30:00,86.6,86.89,86.5,86.7,14600.0,86.6,86.89,86.5,86.7,14600.0
2006-07-28 09:40:00,86.75,87.02,86.7,86.92,37800.0,86.75,87.02,86.7,86.92,37800.0
2006-07-28 09:50:00,86.9,87.33,86.88,87.33,30500.0,86.9,87.33,86.88,87.33,30500.0
2006-07-28 10:00:00,87.3,87.3,87.0,87.07,23400.0,87.3,87.3,87.0,87.07,23400.0
2006-07-28 10:10:00,87.0,87.07,86.8,87.07,8500.0,87.0,87.07,86.8,87.07,8500.0
2006-07-28 10:20:00,87.05,87.12,87.0,87.05,6100.0,87.05,87.12,87.0,87.05,6100.0
2006-07-28 10:30:00,87.06,87.22,87.04,87.16,3900.0,87.06,87.22,87.04,87.16,3900.0
2006-07-28 10:40:00,87.11,87.11,86.99,87.02,7700.0,87.11,87.11,86.99,87.02,7700.0
2006-07-28 10:50:00,87.02,87.05,86.99,87.04,6900.0,87.02,87.05,86.99,87.04,6900.0
2006-07-28 11:00:00,87.06,87.27,87.03,87.25,7800.0,87.06,87.27,87.03,87.25,7800.0
2006-07-28 11:10:00,87.21,87.38,87.21,87.24,5100.0,87.21,87.38,87.21,87.24,5100.0
2006-07-28 11:20:00,87.2,87.23,87.09,87.1,5000.0,87.2,87.23,87.09,87.1,5000.0
2006-07-28 11:30:00,87.14,87.34,87.1,87.1,14800.0,87.14,87.34,87.1,87.1,14800.0
2006-07-28 11:40:00,87.03,87.18,87.02,87.17,5900.0,87.03,87.18,87.02,87.17,5900.0
2006-07-28 11:50:00,87.16,87.4,87.13,87.32,7300.0,87.16,87.4,87.13,87.32,7300.0
2006-07-28 12:00:00,87.32,87.36,87.2,87.32,5700.0,87.32,87.36,87.2,87.32,5700.0
2006-07-28 12:10:00,87.3,87.32,87.18,87.19,4500.0,87.3,87.32,87.18,87.19,4500.0
2006-07-28 12:20:00,87.16,87.25,87.04,87.04,5600.0,87.16,87.25,87.04,87.04,5600.0
2006-07-28 12:30:00,87.04,87.19,87.04,87.19,7500.0,87.04,87.19,87.04,87.19,7500.0
2006-07-28 12:40:00,87.15,87.21,87.05,87.05,3300.0,87.15,87.21,87.05,87.05,3300.0
2006-07-28 12:50:00,87.09,87.11,87.0,87.01,6000.0,87.09,87.11,87.0,87.01,6000.0
2006-07-28 13:00:00,87.0,87.01,86.76,86.9,11100.0,87.0,87.01,86.76,86.9,11100.0
2006-07-28 13:10:00,86.9,86.9,86.67,86.7,4700.0,86.9,86.9,86.67,86.7,4700.0
2006-07-28 13:20:00,86.71,86.9,86.71,86.9,3200.0,86.71,86.9,86.71,86.9,3200.0
2006-07-28 13:30:00,86.86,86.86,86.74,86.77,5300.0,86.86,86.86,86.74,86.77,5300.0
2006-07-28 13:40:00,86.77,86.77,86.66,86.68,7100.0,86.77,86.77,86.66,86.68,7100.0
2006-07-28 13:50:00,86.67,86.8,86.67,86.8,6200.0,86.67,86.8,86.67,86.8,6200.0
2006-07-28 14:00:00,86.8,86.83,86.78,86.8,4800.0,86.8,86.83,86.78,86.8,4800.0
2006-07-28 14:10:00,86.79,86.94,86.78,86.85,13600.0,86.79,86.94,86.78,86.85,13600.0
2006-07-28 14:20:00,86.86,86.91,86.75,86.76,5200.0,86.86,86.91,86.75,86.76,5200.0
2006-07-28 14:30:00,86.76,86.78,86.67,86.75,11500.0,86.76,86.78,86.67,86.75,11500.0
2006-07-28 14:40:00,86.74,86.78,86.73,86.74,6400.0,86.74,86.78,86.73,86.74,6400.0
2006-07-28 14:50:00,86.75,87.0,86.73,87.0,9700.0,86.75,87.0,86.73,87.0,9700.0
2006-07-28 15:00:00,87.0,87.1,86.98,87.01,16600.0,87.0,87.1,86.98,87.01,16600.0
2006-07-28 15:10:00,87.01,87.21,86.99,87.17,16800.0,87.01,87.21,86.99,87.17,16800.0
2006-07-28 15:20:00,87.17,87.28,87.13,87.13,25900.0,87.17,87.28,87.13,87.13,25900.0
2006-07-28 15:30:00,87.06,87.26,87.06,87.25,19900.0,87.06,87.26,87.06,87.25,19900.0
2006-07-28 15:40:00,87.25,87.44,87.25,87.41,26200.0,87.25,87.44,87.25,87.41,26200.0
2006-07-28 15:50:00,87.4,87.4,87.14,87.14,20400.0,87.4,87.4,87.14,87.14,20400.0
2006-07-31 09:30:00,87.15,87.25,86.99,87.18,11800.0,87.15,87.25,86.99,87.18,11800.0
2006-07-31 09:40:00,87.21,87.72,87.21,87.7,13400.0,87.21,87.72,87.21,87.7,13400.0
2006-07-31 09:50:00,87.65,87.98,87.65,87.98,8700.0,87.65,87.98,87.65,87.98,8700.0
2006-07-31 10:00:00,87.98,88.04,87.72,87.95,17600.0,87.98,88.04,87.72,87.95,17600.0
2006-07-31 10:10:00,87.9,88.11,87.82,88.11,8500.0,87.9,88.11,87.82,88.11,8500.0
2006-07-31 10:20:00,88.11,88.46,88.07,88.37,15500.0,88.11,88.46,88.07,88.37,15500.0
2006-07-31 10:30:00,88.39,88.44,88.22,88.23,10300.0,88.39,88.44,88.22,88.23,10300.0
2006-07-31 10:40:00,88.23,88.23,88.0,88.0,5500.0,88.23,88.23,88.0,88.0,5500.0
2006-07-31 10:50:00,88.0,88.0,87.85,87.92,4200.0,88.0,88.0,87.85,87.92,4200.0
2006-07-31 11:00:00,87.96,88.0,87.91,87.94,4800.0,87.96,88.0,87.91,87.94,4800.0
2006-07-31 11:10:00,87.92,87.93,87.77,87.77,8300.0,87.92,87.93,87.77,87.77,8300.0
2006-07-31 11:20:00,87.81,87.91,87.56,87.57,14300.0,87.81,87.91,87.56,87.57,14300.0
2006-07-31 11:30:00,87.56,87.73,87.54,87.55,23300.0,87.56,87.73,87.54,87.55,23300.0
2006-07-31 11:40:00,87.56,87.69,87.54,87.64,13800.0,87.56,87.69,87.54,87.64,13800.0
2006-07-31 11:50:00,87.66,87.72,87.66,87.72,3400.0,87.66,87.72,87.66,87.72,3400.0
2006-07-31 12:00:00,87.73,87.74,87.68,87.73,2700.0,87.73,87.74,87.68,87.73,2700.0
2006-07-31 12:10:00,87.74,87.74,87.68,87.68,3000.0,87.74,87.74,87.68,87.68,3000.0
2006-07-31 12:20:00,87.68,87.69,87.65,87.66,3000.0,87.68,87.69,87.65,87.66,3000.0
2006-07-31 12:30:00,87.63,87.65,87.47,87.48,4800.0,87.63,87.65,87.47,87.48,4800.0
2006-07-31 12:40:00,87.48,87.48,87.4,87.45,3700.0,87.48,87.48,87.4,87.45,3700.0
2006-07-31 12:50:00,87.47,87.47,87.32,87.43,5600.0,87.47,87.47,87.32,87.43,5600.0
2006-07-31 13:00:00,87.43,87.46,87.42,87.44,2000.0,87.43,87.46,87.42,87.44,2000.0
2006-07-31 13:10:00,87.43,87.47,87.39,87.47,4800.0,87.43,87.47,87.39,87.47,4800.0
2006-07-31 13:20:00,87.47,87.53,87.47,87.5,4500.0,87.47,87.53,87.47,87.5,4500.0
2006-07-31 13:30:00,87.5,87.64,87.5,87.64,4600.0,87.5,87.64,87.5,87.64,4600.0
2006-07-31 13:40:00,87.65,87.77,87.64,87.76,9500.0,87.65,87.77,87.64,87.76,9500.0
2006-07-31 13:50:00,87.76,87.86,87.76,87.84,2600.0,87.76,87.86,87.76,87.84,2600.0
2006-07-31 14:00:00,87.84,87.84,87.7,87.74,4100.0,87.84,87.84,87.7,87.74,4100.0
2006-07-31 14:10:00,87.74,87.75,87.68,87.75,4900.0,87.74,87.75,87.68,87.75,4900.0
2006-07-31 14:20:00,87.75,87.89,87.75,87.8,5700.0,87.75,87.89,87.75,87.8,5700.0
2006-07-31 14:30:00,87.81,87.83,87.75,87.75,2700.0,87.81,87.83,87.75,87.75,2700.0
2006-07-31 14:40:00,87.76,87.82,87.76,87.81,5200.0,87.76,87.82,87.76,87.81,5200.0
2006-07-31 14:50:00,87.81,87.88,87.76,87.87,10700.0,87.81,87.88,87.76,87.87,10700.0
2006-07-31 15:00:00,87.87,87.87,87.84,87.85,2000.0,87.87,87.87,87.84,87.85,2000.0
2006-07-31 15:10:00,87.84,87.9,87.8,87.9,6600.0,87.84,87.9,87.8,87.9,6600.0
2006-07-31 15:20:00,87.91,88.03,87.85,87.88,6800.0,87.91,88.03,87.85,87.88,6800.0
2006-07-31 15:30:00,87.94,88.0,87.85,87.91,11800.0,87.94,88.0,87.85,87.91,11800.0
2006-07-31 15:40:00,87.93,87.94,87.83,87.83,6000.0,87.93,87.94,87.83,87.83,6000.0
2006-07-31 15:50:00,87.84,87.84,87.76,87.8,17300.0,87.84,87.84,87.76,87.8,17300.0
2006-08-01 09:30:00,87.7,87.73,87.2,87.2,7900.0,87.7,87.73,87.2,87.2,7900.0
2006-08-01 09:40:00,87.2,87.35,87.15,87.34,11700.0,87.2,87.35,87.15,87.34,11700.0
2006-08-01 09:50:00,87.35,87.35,87.1,87.25,11300.0,87.35,87.35,87.1,87.25,11300.0
2006-08-01 10:00:00,87.19,87.19,86.92,87.01,17500.0,87.19,87.19,86.92,87.01,17500.0
2006-08-01 10:10:00,87.0,87.08,86.83,86.83,10900.0,87.0,87.08,86.83,86.83,10900.0
2006-08-01 10:20:00,86.84,87.06,86.84,86.97,9100.0,86.84,87.06,86.84,86.97,9100.0
2006-08-01 10:30:00,86.98,86.99,86.87,86.89,14900.0,86.98,86.99,86.87,86.89,14900.0
2006-08-01 10:40:00,86.89,86.97,86.88,86.95,11100.0,86.89,86.97,86.88,86.95,11100.0
2006-08-01 10:50:00,86.92,86.92,86.78,86.78,18600.0,86.92,86.92,86.78,86.78,18600.0
2006-08-01 11:00:00,86.72,86.83,86.72,86.82,6000.0,86.72,86.83,86.72,86.82,6000.0
2006-08-01 11:10:00,86.81,86.9,86.75,86.9,9600.0,86.81,86.9,86.75,86.9,9600.0
2006-08-01 11:20:00,86.9,86.93,86.9,86.93,3800.0,86.9,86.93,86.9,86.93,3800.0
2006-08-01 11:30:00,86.91,86.98,86.91,86.98,5500.0,86.91,86.98,86.91,86.98,5500.0
2006-08-01 11:40:00,86.97,86.98,86.94,86.95,16000.0,86.97,86.98,86.94,86.95,16000.0
2006-08-01 11:50:00,86.95,87.05,86.9,87.02,4300.0,86.95,87.05,86.9,87.02,4300.0
2006-08-01 12:00:00,87.02,87.04,87.01,87.03,7600.0,87.02,87.04,87.01,87.03,7600.0
2006-08-01 12:10:00,87.04,87.14,87.04,87.14,4900.0,87.04,87.14,87.04,87.14,4900.0
2006-08-01 12:20:00,87.14,87.18,87.13,87.18,4300.0,87.14,87.18,87.13,87.18,4300.0
2006-08-01 12:30:00,87.18,87.18,87.07,87.07,3500.0,87.18,87.18,87.07,87.07,3500.0
2006-08-01 12:40:00,87.04,87.04,86.98,87.0,1700.0,87.04,87.04,86.98,87.0,1700.0
2006-08-01 12:50:00,86.99,87.0,86.96,86.96,1600.0,86.99,87.0,86.96,86.96,1600.0
2006-08-01 13:00:00,86.96,86.97,86.91,86.91,3000.0,86.96,86.97,86.91,86.91,3000.0
2006-08-01 13:10:00,86.92,87.01,86.9,87.01,11000.0,86.92,87.01,86.9,87.01,11000.0
2006-08-01 13:20:00,87.01,87.01,86.92,86.92,3000.0,87.01,87.01,86.92,86.92,3000.0
2006-08-01 13:30:00,86.91,86.96,86.9,86.93,3600.0,86.91,86.96,86.9,86.93,3600.0
2006-08-01 13:40:00,86.94,87.07,86.94,87.05,5700.0,86.94,87.07,86.94,87.05,5700.0
2006-08-01 13:50:00,87.05,87.06,86.98,86.98,3800.0,87.05,87.06,86.98,86.98,3800.0
2006-08-01 14:00:00,86.98,87.12,86.98,87.08,4200.0,86.98,87.12,86.98,87.08,4200.0
2006-08-01 14:10:00,87.07,87.07,86.94,86.94,6200.0,87.07,87.07,86.94,86.94,6200.0
2006-08-01 14:20:00,86.98,86.98,86.9,86.97,10100.0,86.98,86.98,86.9,86.97,10100.0
2006-08-01 14:30:00,86.96,86.96,86.9,86.9,7400.0,86.96,86.96,86.9,86.9,7400.0
2006-08-01 14:40:00,86.8,86.84,86.78,86.81,21100.0,86.8,86.84,86.78,86.81,21100.0
2006-08-01 14:50:00,86.83,87.02,86.83,86.98,17500.0,86.83,87.02,86.83,86.98,17500.0
2006-08-01 15:00:00,86.98,87.02,86.9,86.91,11300.0,86.98,87.02,86.9,86.91,11300.0
2006-08-01 15:10:00,86.89,86.95,86.81,86.9,11900.0,86.89,86.95,86.81,86.9,11900.0
2006-08-01 15:20:00,86.89,87.04,86.89,87.02,12400.0,86.89,87.04,86.89,87.02,12400.0
2006-08-01 15:30:00,87.09,87.11,86.98,87.09,9200.0,87.09,87.11,86.98,87.09,9200.0
2006-08-01 15:40:00,87.09,87.29,87.09,87.24,24400.0,87.09,87.29,87.09,87.24,24400.0
2006-08-01 15:50:00,87.24,87.29,87.19,87.19,27700.0,87.24,87.29,87.19,87.19,27700.0
2006-08-02 09:30:00,87.16,87.62,87.15,87.47,43600.0,87.16,87.62,87.15,87.47,43600.0
2006-08-02 09:40:00,87.39,87.57,87.3,87.46,34500.0,87.39,87.57,87.3,87.46,34500.0
2006-08-02 09:50:00,87.36,87.46,87.36,87.41,5100.0,87.36,87.46,87.36,87.41,5100.0
2006-08-02 10:00:00,87.41,87.56,87.4,87.49,24300.0,87.41,87.56,87.4,87.49,24300.0
2006-08-02 10:10:00,87.49,87.59,87.49,87.55,30400.0,87.49,87.59,87.49,87.55,30400.0
2006-08-02 10:20:00,87.55,87.55,87.46,87.46,5300.0,87.55,87.55,87.46,87.46,5300.0
2006-08-02 10:30:00,87.51,87.52,87.47,87.5,2800.0,87.51,87.52,87.47,87.5,2800.0
2006-08-02 10:40:00,87.48,87.51,87.44,87.48,16700.0,87.48,87.51,87.44,87.48,16700.0
2006-08-02 10:50:00,87.48,87.54,87.44,87.5,7700.0,87.48,87.54,87.44,87.5,7700.0
2006-08-02 11:00:00,87.5,87.53,87.41,87.41,8700.0,87.5,87.53,87.41,87.41,8700.0
2006-08-02 11:10:00,87.39,87.67,87.39,87.64,12000.0,87.39,87.67,87.39,87.64,12000.0
2006-08-02 11:20:00,87.64,87.86,87.64,87.78,6400.0,87.64,87.86,87.64,87.78,6400.0
2006-08-02 11:30:00,87.78,87.9,87.78,87.86,3300.0,87.78,87.9,87.78,87.86,3300.0
2006-08-02 11:40:00,87.85,88.04,87.84,88.04,5400.0,87.85,88.04,87.84,88.04,5400.0
2006-08-02 11:50:00,88.03,88.29,88.02,88.29,8300.0,88.03,88.29,88.02,88.29,8300.0
2006-08-02 12:00:00,88.28,88.28,88.15,88.2,15000.0,88.28,88.28,88.15,88.2,15000.0
2006-08-02 12:10:00,88.22,88.24,88.13,88.14,3000.0,88.22,88.24,88.13,88.14,3000.0
2006-08-02 12:20:00,88.12,88.12,88.07,88.09,8700.0,88.12,88.12,88.07,88.09,8700.0
2006-08-02 12:30:00,88.12,88.15,88.1,88.1,2800.0,88.12,88.15,88.1,88.1,2800.0
2006-08-02 12:40:00,88.11,88.23,88.11,88.23,2700.0,88.11,88.23,88.11,88.23,2700.0
2006-08-02 12:50:00,88.23,88.24,88.16,88.18,7500.0,88.23,88.24,88.16,88.18,7500.0
2006-08-02 13:00:00,88.21,88.27,88.18,88.22,2700.0,88.21,88.27,88.18,88.22,2700.0
2006-08-02 13:10:00,88.21,88.27,88.2,88.22,5100.0,88.21,88.27,88.2,88.22,5100.0
2006-08-02 13:20:00,88.24,88.4,88.21,88.37,14500.0,88.24,88.4,88.21,88.37,14500.0
2006-08-02 13:30:00,88.37,88.37,88.27,88.31,4600.0,88.37,88.37,88.27,88.31,4600.0
2006-08-02 13:40:00,88.32,88.39,88.32,88.39,6700.0,88.32,88.39,88.32,88.39,6700.0
2006-08-02 13:50:00,88.39,88.39,88.25,88.25,11300.0,88.39,88.39,88.25,88.25,11300.0
2006-08-02 14:00:00,88.26,88.39,88.25,88.39,7500.0,88.26,88.39,88.25,88.39,7500.0
2006-08-02 14:10:00,88.38,88.38,88.17,88.21,11200.0,88.38,88.38,88.17,88.21,11200.0
2006-08-02 14:20:00,88.21,88.25,88.2,88.2,14400.0,88.21,88.25,88.2,88.2,14400.0
2006-08-02 14:30:00,88.21,88.21,88.05,88.06,17300.0,88.21,88.21,88.05,88.06,17300.0
2006-08-02 14:40:00,88.07,88.15,88.07,88.13,5000.0,88.07,88.15,88.07,88.13,5000.0
2006-08-02 14:50:00,88.12,88.18,88.07,88.14,5400.0,88.12,88.18,88.07,88.14,5400.0
2006-08-02 15:00:00,88.13,88.15,88.05,88.05,10800.0,88.13,88.15,88.05,88.05,10800.0
2006-08-02 15:10:00,87.97,88.0,87.83,87.95,97500.0,87.97,88.0,87.83,87.95,97500.0
2006-08-02 15:20:00,87.92,87.99,87.92,87.96,9100.0,87.92,87.99,87.92,87.96,9100.0
2006-08-02 15:30:00,87.93,88.08,87.93,87.95,15500.0,87.93,88.08,87.93,87.95,15500.0
2006-08-02 15:40:00,87.96,88.12,87.96,87.98,14800.0,87.96,88.12,87.96,87.98,14800.0
2006-08-02 15:50:00,87.97,87.98,87.89,87.91,35000.0,87.97,87.98,87.89,87.91,35000.0
2006-08-03 09:30:00,87.85,87.85,87.2,87.31,26800.0,87.85,87.85,87.2,87.31,26800.0
2006-08-03 09:40:00,87.29,87.72,87.29,87.72,7100.0,87.29,87.72,87.29,87.72,7100.0
2006-08-03 09:50:00,87.69,87.78,87.51,87.65,15000.0,87.69,87.78,87.51,87.65,15000.0
2006-08-03 10:00:00,87.65,87.74,87.56,87.68,9100.0,87.65,87.74,87.56,87.68,9100.0
2006-08-03 10:10:00,87.68,88.14,87.68,88.14,19400.0,87.68,88.14,87.68,88.14,19400.0
2006-08-03 10:20:00,88.12,88.62,88.12,88.62,40200.0,88.12,88.62,88.12,88.62,40200.0
2006-08-03 10:30:00,88.53,88.53,88.37,88.52,19400.0,88.53,88.53,88.37,88.52,19400.0
2006-08-03 10:40:00,88.52,88.82,88.52,88.78,23700.0,88.52,88.82,88.52,88.78,23700.0
2006-08-03 10:50:00,88.78,88.87,88.78,88.87,17700.0,88.78,88.87,88.78,88.87,17700.0
2006-08-03 11:00:00,88.87,89.0,88.87,88.94,22400.0,88.87,89.0,88.87,88.94,22400.0
2006-08-03 11:10:00,88.94,88.98,88.85,88.86,10500.0,88.94,88.98,88.85,88.86,10500.0
2006-08-03 11:20:00,88.86,88.86,88.73,88.82,35400.0,88.86,88.86,88.73,88.82,35400.0
2006-08-03 11:30:00,88.74,88.74,88.43,88.43,5100.0,88.74,88.74,88.43,88.43,5100.0
2006-08-03 11:40:00,88.44,88.45,88.38,88.43,4500.0,88.44,88.45,88.38,88.43,4500.0
2006-08-03 11:50:00,88.42,88.43,88.39,88.4,3100.0,88.42,88.43,88.39,88.4,3100.0
2006-08-03 12:00:00,88.39,88.4,88.33,88.33,4000.0,88.39,88.4,88.33,88.33,4000.0
2006-08-03 12:10:00,88.32,88.38,88.23,88.23,6500.0,88.32,88.38,88.23,88.23,6500.0
2006-08-03 12:20:00,88.22,88.29,88.18,88.29,3300.0,88.22,88.29,88.18,88.29,3300.0
2006-08-03 12:30:00,88.28,88.42,88.25,88.33,7000.0,88.28,88.42,88.25,88.33,7000.0
2006-08-03 12:40:00,88.34,88.37,88.25,88.37,4000.0,88.34,88.37,88.25,88.37,4000.0
2006-08-03 12:50:00,88.33,88.34,88.24,88.25,2700.0,88.33,88.34,88.24,88.25,2700.0
2006-08-03 13:00:00,88.25,88.58,88.25,88.47,11000.0,88.25,88.58,88.25,88.47,11000.0
2006-08-03 13:10:00,88.49,88.68,88.49,88.62,6100.0,88.49,88.68,88.49,88.62,6100.0
2006-08-03 13:20:00,88.62,88.65,88.49,88.49,4700.0,88.62,88.65,88.49,88.49,4700.0
2006-08-03 13:30:00,88.49,88.49,88.45,88.45,5800.0,88.49,88.49,88.45,88.45,5800.0
2006-08-03 13:40:00,88.46,88.54,88.41,88.51,7200.0,88.46,88.54,88.41,88.51,7200.0
2006-08-03 13:50:00,88.51,88.69,88.47,88.69,11300.0,88.51,88.69,88.47,88.69,11300.0
2006-08-03 14:00:00,88.67,88.68,88.55,88.56,6800.0,88.67,88.68,88.55,88.56,6800.0
2006-08-03 14:10:00,88.56,88.68,88.52,88.52,15700.0,88.56,88.68,88.52,88.52,15700.0
2006-08-03 14:20:00,88.49,88.64,88.49,88.63,5800.0,88.49,88.64,88.49,88.63,5800.0
2006-08-03 14:30:00,88.64,88.73,88.64,88.73,7900.0,88.64,88.73,88.64,88.73,7900.0
2006-08-03 14:40:00,88.73,88.79,88.71,88.74,6900.0,88.73,88.79,88.71,88.74,6900.0
2006-08-03 14:50:00,88.73,88.84,88.73,88.81,8300.0,88.73,88.84,88.73,88.81,8300.0
2006-08-03 15:00:00,88.81,88.89,88.81,88.87,9400.0,88.81,88.89,88.81,88.87,9400.0
2006-08-03 15:10:00,88.88,88.9,88.81,88.88,8400.0,88.88,88.9,88.81,88.88,8400.0
2006-08-03 15:20:00,88.9,88.96,88.89,88.96,12200.0,88.9,88.96,88.89,88.96,12200.0
2006-08-03 15:30:00,88.98,88.99,88.79,88.82,13100.0,88.98,88.99,88.79,88.82,13100.0
2006-08-03 15:40:00,88.82,88.95,88.8,88.81,11900.0,88.82,88.95,88.8,88.81,11900.0
2006-08-03 15:50:00,88.79,88.81,88.68,88.76,19000.0,88.79,88.81,88.68,88.76,19000.0
2006-08-04 09:30:00,89.11,89.95,89.11,89.62,9700.0,89.11,89.95,89.11,89.62,9700.0
2006-08-04 09:40:00,89.87,90.44,89.86,90.11,21700.0,89.87,90.44,89.86,90.11,21700.0
2006-08-04 09:50:00,90.15,90.15,89.58,89.95,14100.0,90.15,90.15,89.58,89.95,14100.0
2006-08-04 10:00:00,90.0,90.0,89.74,89.92,11500.0,90.0,90.0,89.74,89.92,11500.0
2006-08-04 10:10:00,89.89,90.01,89.75,89.82,12500.0,89.89,90.01,89.75,89.82,12500.0
2006-08-04 10:20:00,89.83,89.87,89.56,89.57,14100.0,89.83,89.87,89.56,89.57,14100.0
2006-08-04 10:30:00,89.63,89.77,89.63,89.76,8400.0,89.63,89.77,89.63,89.76,8400.0
2006-08-04 10:40:00,89.75,89.75,89.55,89.65,7000.0,89.75,89.75,89.55,89.65,7000.0
2006-08-04 10:50:00,89.62,89.94,89.58,89.78,6900.0,89.62,89.94,89.58,89.78,6900.0
2006-08-04 11:00:00,89.78,89.82,89.6,89.82,7300.0,89.78,89.82,89.6,89.82,7300.0
2006-08-04 11:10:00,89.82,89.89,89.71,89.83,5100.0,89.82,89.89,89.71,89.83,5100.0
2006-08-04 11:20:00,89.82,89.86,89.73,89.83,3500.0,89.82,89.86,89.73,89.83,3500.0
2006-08-04 11:30:00,89.87,89.88,89.79,89.81,5400.0,89.87,89.88,89.79,89.81,5400.0
2006-08-04 11:40:00,89.79,89.83,89.74,89.82,4200.0,89.79,89.83,89.74,89.82,4200.0
2006-08-04 11:50:00,89.82,89.82,89.63,89.63,8400.0,89.82,89.82,89.63,89.63,8400.0
2006-08-04 12:00:00,89.61,89.61,89.5,89.58,6300.0,89.61,89.61,89.5,89.58,6300.0
2006-08-04 12:10:00,89.59,89.67,89.35,89.4,6800.0,89.59,89.67,89.35,89.4,6800.0
2006-08-04 12:20:00,89.4,89.46,89.27,89.35,3900.0,89.4,89.46,89.27,89.35,3900.0
2006-08-04 12:30:00,89.37,89.4,89.18,89.18,4100.0,89.37,89.4,89.18,89.18,4100.0
2006-08-04 12:40:00,89.15,89.18,89.11,89.15,5700.0,89.15,89.18,89.11,89.15,5700.0
2006-08-04 12:50:00,89.15,89.15,89.05,89.05,5000.0,89.15,89.15,89.05,89.05,5000.0
2006-08-04 13:00:00,89.03,89.1,89.03,89.1,7100.0,89.03,89.1,89.03,89.1,7100.0
2006-08-04 13:10:00,89.13,89.19,88.81,88.82,6400.0,89.13,89.19,88.81,88.82,6400.0
2006-08-04 13:20:00,88.83,88.92,88.82,88.9,16700.0,88.83,88.92,88.82,88.9,16700.0
2006-08-04 13:30:00,88.9,88.9,88.8,88.8,7100.0,88.9,88.9,88.8,88.8,7100.0
2006-08-04 13:40:00,88.74,88.74,88.63,88.66,8000.0,88.74,88.74,88.63,88.66,8000.0
2006-08-04 13:50:00,88.66,88.66,88.45,88.48,6400.0,88.66,88.66,88.45,88.48,6400.0
2006-08-04 14:00:00,88.46,88.58,88.45,88.51,9100.0,88.46,88.58,88.45,88.51,9100.0
2006-08-04 14:10:00,88.52,88.53,88.33,88.34,6000.0,88.52,88.53,88.33,88.34,6000.0
2006-08-04 14:20:00,88.38,88.44,88.26,88.36,5600.0,88.38,88.44,88.26,88.36,5600.0
2006-08-04 14:30:00,88.35,88.49,88.31,88.49,5200.0,88.35,88.49,88.31,88.49,5200.0
2006-08-04 14:40:00,88.47,88.62,88.42,88.48,7000.0,88.47,88.62,88.42,88.48,7000.0
2006-08-04 14:50:00,88.48,88.55,88.41,88.41,4100.0,88.48,88.55,88.41,88.41,4100.0
2006-08-04 15:00:00,88.4,88.54,88.34,88.37,9700.0,88.4,88.54,88.34,88.37,9700.0
2006-08-04 15:10:00,88.45,88.6,88.45,88.6,4700.0,88.45,88.6,88.45,88.6,4700.0
2006-08-04 15:20:00,88.58,88.88,88.53,88.82,7100.0,88.58,88.88,88.53,88.82,7100.0
2006-08-04 15:30:00,88.84,88.97,88.79,88.84,7400.0,88.84,88.97,88.79,88.84,7400.0
2006-08-04 15:40:00,88.86,88.98,88.84,88.98,6600.0,88.86,88.98,88.84,88.98,6600.0
2006-08-04 15:50:00,88.98,89.16,88.98,89.0,18100.0,88.98,89.16,88.98,89.0,18100.0
2006-08-07 09:30:00,89.01,89.01,88.64,88.64,2900.0,89.01,89.01,88.64,88.64,2900.0
2006-08-07 09:40:00,88.52,88.52,88.11,88.34,10800.0,88.52,88.52,88.11,88.34,10800.0
2006-08-07 09:50:00,88.34,88.67,88.34,88.46,6700.0,88.34,88.67,88.34,88.46,6700.0
2006-08-07 10:00:00,88.43,88.46,88.34,88.37,5900.0,88.43,88.46,88.34,88.37,5900.0
2006-08-07 10:10:00,88.34,88.44,88.2,88.37,13400.0,88.34,88.44,88.2,88.37,13400.0
2006-08-07 10:20:00,88.35,88.62,88.35,88.53,8200.0,88.35,88.62,88.35,88.53,8200.0
2006-08-07 10:30:00,88.45,88.48,88.33,88.33,6500.0,88.45,88.48,88.33,88.33,6500.0
2006-08-07 10:40:00,88.33,88.39,88.28,88.39,12000.0,88.33,88.39,88.28,88.39,12000.0
2006-08-07 10:50:00,88.4,88.45,88.3,88.3,4900.0,88.4,88.45,88.3,88.3,4900.0
2006-08-07 11:00:00,88.29,88.29,88.09,88.15,7800.0,88.29,88.29,88.09,88.15,7800.0
2006-08-07 11:10:00,88.15,88.29,88.15,88.24,10200.0,88.15,88.29,88.15,88.24,10200.0
2006-08-07 11:20:00,88.25,88.37,88.25,88.33,7000.0,88.25,88.37,88.25,88.33,7000.0
2006-08-07 11:30:00,88.34,88.46,88.32,88.45,12000.0,88.34,88.46,88.32,88.45,12000.0
2006-08-07 11:40:00,88.45,88.58,88.42,88.58,8100.0,88.45,88.58,88.42,88.58,8100.0
2006-08-07 11:50:00,88.58,88.73,88.58,88.73,6200.0,88.58,88.73,88.58,88.73,6200.0
2006-08-07 12:00:00,88.73,88.87,88.73,88.86,5000.0,88.73,88.87,88.73,88.86,5000.0
2006-08-07 12:10:00,88.86,88.88,88.75,88.76,5600.0,88.86,88.88,88.75,88.76,5600.0
2006-08-07 12:20:00,88.76,88.87,88.76,88.81,6400.0,88.76,88.87,88.76,88.81,6400.0
2006-08-07 12:30:00,88.8,88.98,88.8,88.98,2400.0,88.8,88.98,88.8,88.98,2400.0
2006-08-07 12:40:00,89.0,89.25,89.0,89.25,10700.0,89.0,89.25,89.0,89.25,10700.0
2006-08-07 12:50:00,89.2,89.23,89.05,89.09,5200.0,89.2,89.23,89.05,89.09,5200.0
2006-08-07 13:00:00,89.09,89.1,89.06,89.09,2900.0,89.09,89.1,89.06,89.09,2900.0
2006-08-07 13:10:00,89.06,89.19,89.06,89.16,2600.0,89.06,89.19,89.06,89.16,2600.0
2006-08-07 13:20:00,89.13,89.13,89.01,89.13,10700.0,89.13,89.13,89.01,89.13,10700.0
2006-08-07 13:30:00,89.1,89.12,89.06,89.06,8200.0,89.1,89.12,89.06,89.06,8200.0
2006-08-07 13:40:00,89.07,89.09,89.0,89.05,11400.0,89.07,89.09,89.0,89.05,11400.0
2006-08-07 13:50:00,89.03,89.03,88.85,88.86,68600.0,89.03,89.03,88.85,88.86,68600.0
2006-08-07 14:00:00,88.83,88.92,88.83,88.92,8800.0,88.83,88.92,88.83,88.92,8800.0
2006-08-07 14:10:00,88.91,89.08,88.87,89.04,4000.0,88.91,89.08,88.87,89.04,4000.0
2006-08-07 14:20:00,89.05,89.15,88.97,88.97,7100.0,89.05,89.15,88.97,88.97,7100.0
2006-08-07 14:30:00,88.93,88.99,88.89,88.94,5600.0,88.93,88.99,88.89,88.94,5600.0
2006-08-07 14:40:00,88.96,89.13,88.96,89.13,7500.0,88.96,89.13,88.96,89.13,7500.0
2006-08-07 14:50:00,89.12,89.12,89.0,89.04,2400.0,89.12,89.12,89.0,89.04,2400.0
2006-08-07 15:00:00,89.04,89.04,88.88,88.93,8600.0,89.04,89.04,88.88,88.93,8600.0
2006-08-07 15:10:00,88.85,88.96,88.85,88.96,17300.0,88.85,88.96,88.85,88.96,17300.0
2006-08-07 15:20:00,89.0,89.01,88.92,88.93,3700.0,89.0,89.01,88.92,88.93,3700.0
2006-08-07 15:30:00,88.93,89.16,88.93,89.13,14200.0,88.93,89.16,88.93,89.13,14200.0
2006-08-07 15:40:00,89.13,89.13,88.93,89.1,4500.0,89.13,89.13,88.93,89.1,4500.0
2006-08-07 15:50:00,89.05,89.09,88.93,89.04,9600.0,89.05,89.09,88.93,89.04,9600.0
2006-08-08 09:30:00,89.2,89.39,89.19,89.22,3600.0,89.2,89.39,89.19,89.22,3600.0
2006-08-08 09:40:00,89.11,89.11,88.56,88.56,7100.0,89.11,89.11,88.56,88.56,7100.0
2006-08-08 09:50:00,88.56,88.82,88.55,88.79,6600.0,88.56,88.82,88.55,88.79,6600.0
2006-08-08 10:00:00,88.82,88.91,88.8,88.85,6900.0,88.82,88.91,88.8,88.85,6900.0
2006-08-08 10:10:00,88.83,88.95,88.82,88.88,4700.0,88.83,88.95,88.82,88.88,4700.0
2006-08-08 10:20:00,88.87,88.94,88.84,88.87,3300.0,88.87,88.94,88.84,88.87,3300.0
2006-08-08 10:30:00,88.87,88.89,88.76,88.81,5500.0,88.87,88.89,88.76,88.81,5500.0
2006-08-08 10:40:00,88.86,88.89,88.76,88.76,2200.0,88.86,88.89,88.76,88.76,2200.0
2006-08-08 10:50:00,88.77,88.77,88.7,88.75,5400.0,88.77,88.77,88.7,88.75,5400.0
2006-08-08 11:00:00,88.71,88.71,88.44,88.45,9200.0,88.71,88.71,88.44,88.45,9200.0
2006-08-08 11:10:00,88.43,88.52,88.38,88.5,7600.0,88.43,88.52,88.38,88.5,7600.0
2006-08-08 11:20:00,88.49,88.49,88.36,88.37,7800.0,88.49,88.49,88.36,88.37,7800.0
2006-08-08 11:30:00,88.36,88.44,88.29,88.32,4400.0,88.36,88.44,88.29,88.32,4400.0
2006-08-08 11:40:00,88.32,88.44,88.27,88.44,15400.0,88.32,88.44,88.27,88.44,15400.0
2006-08-08 11:50:00,88.43,88.52,88.25,88.52,22900.0,88.43,88.52,88.25,88.52,22900.0
2006-08-08 12:00:00,88.51,88.52,88.31,88.45,10400.0,88.51,88.52,88.31,88.45,10400.0
2006-08-08 12:10:00,88.46,88.48,88.39,88.46,9700.0,88.46,88.48,88.39,88.46,9700.0
2006-08-08 12:20:00,88.46,88.48,88.39,88.39,2200.0,88.46,88.48,88.39,88.39,2200.0
2006-08-08 12:30:00,88.36,88.36,88.16,88.17,5800.0,88.36,88.36,88.16,88.17,5800.0
2006-08-08 12:40:00,88.15,88.15,88.05,88.09,5200.0,88.15,88.15,88.05,88.09,5200.0
2006-08-08 12:50:00,88.1,88.17,88.1,88.17,2100.0,88.1,88.17,88.1,88.17,2100.0
2006-08-08 13:00:00,88.17,88.17,88.04,88.09,5600.0,88.17,88.17,88.04,88.09,5600.0
2006-08-08 13:10:00,88.08,88.11,88.05,88.09,4200.0,88.08,88.11,88.05,88.09,4200.0
2006-08-08 13:20:00,88.08,88.08,88.02,88.02,3600.0,88.08,88.08,88.02,88.02,3600.0
2006-08-08 13:30:00,88.03,88.03,87.97,88.01,5100.0,88.03,88.03,87.97,88.01,5100.0
2006-08-08 13:40:00,88.0,88.0,87.9,87.95,6100.0,88.0,88.0,87.9,87.95,6100.0
2006-08-08 13:50:00,87.95,87.96,87.93,87.95,6400.0,87.95,87.96,87.93,87.95,6400.0
2006-08-08 14:00:00,87.95,88.17,87.94,88.13,17000.0,87.95,88.17,87.94,88.13,17000.0
2006-08-08 14:10:00,88.16,88.75,88.16,88.72,13000.0,88.16,88.75,88.16,88.72,13000.0
2006-08-08 14:20:00,88.72,88.72,87.96,88.03,14400.0,88.72,88.72,87.96,88.03,14400.0
2006-08-08 14:30:00,88.01,88.03,87.82,87.86,10400.0,88.01,88.03,87.82,87.86,10400.0
2006-08-08 14:40:00,87.86,88.02,87.84,87.86,8200.0,87.86,88.02,87.84,87.86,8200.0
2006-08-08 14:50:00,87.86,87.89,87.7,87.82,22500.0,87.86,87.89,87.7,87.82,22500.0
2006-08-08 15:00:00,87.79,87.87,87.73,87.81,15800.0,87.79,87.87,87.73,87.81,15800.0
2006-08-08 15:10:00,87.8,87.81,87.6,87.6,7100.0,87.8,87.81,87.6,87.6,7100.0
2006-08-08 15:20:00,87.63,87.71,87.61,87.63,11600.0,87.63,87.71,87.61,87.63,11600.0
2006-08-08 15:30:00,87.63,87.68,87.56,87.59,20900.0,87.63,87.68,87.56,87.59,20900.0
2006-08-08 15:40:00,87.57,87.8,87.57,87.76,18200.0,87.57,87.8,87.57,87.76,18200.0
2006-08-08 15:50:00,87.76,87.88,87.73,87.81,39100.0,87.76,87.88,87.73,87.81,39100.0
2006-08-09 09:30:00,88.11,88.46,88.11,88.23,10100.0,88.11,88.46,88.11,88.23,10100.0
2006-08-09 09:40:00,88.24,88.24,87.89,87.89,4000.0,88.24,88.24,87.89,87.89,4000.0
2006-08-09 09:50:00,87.82,87.82,87.68,87.8,3100.0,87.82,87.82,87.68,87.8,3100.0
2006-08-09 10:00:00,87.85,87.91,87.79,87.86,5500.0,87.85,87.91,87.79,87.86,5500.0
2006-08-09 10:10:00,87.87,87.95,87.74,87.75,5600.0,87.87,87.95,87.74,87.75,5600.0
2006-08-09 10:20:00,87.73,87.73,87.66,87.67,5500.0,87.73,87.73,87.66,87.67,5500.0
2006-08-09 10:30:00,87.67,87.67,87.5,87.51,15200.0,87.67,87.67,87.5,87.51,15200.0
2006-08-09 10:40:00,87.51,87.54,87.29,87.38,21700.0,87.51,87.54,87.29,87.38,21700.0
2006-08-09 10:50:00,87.39,87.47,87.2,87.21,14500.0,87.39,87.47,87.2,87.21,14500.0
2006-08-09 11:00:00,87.22,87.37,87.22,87.37,4800.0,87.22,87.37,87.22,87.37,4800.0
2006-08-09 11:10:00,87.37,87.41,87.34,87.34,6700.0,87.37,87.41,87.34,87.34,6700.0
2006-08-09 11:20:00,87.34,87.35,87.28,87.35,4700.0,87.34,87.35,87.28,87.35,4700.0
2006-08-09 11:30:00,87.44,87.61,87.44,87.61,5900.0,87.44,87.61,87.44,87.61,5900.0
2006-08-09 11:40:00,87.61,87.64,87.55,87.6,6600.0,87.61,87.64,87.55,87.6,6600.0
2006-08-09 11:50:00,87.6,87.61,87.45,87.45,7500.0,87.6,87.61,87.45,87.45,7500.0
2006-08-09 12:00:00,87.45,87.45,87.4,87.43,5900.0,87.45,87.45,87.4,87.43,5900.0
2006-08-09 12:10:00,87.43,87.45,87.38,87.39,4300.0,87.43,87.45,87.38,87.39,4300.0
2006-08-09 12:20:00,87.37,87.38,87.21,87.22,8200.0,87.37,87.38,87.21,87.22,8200.0
2006-08-09 12:30:00,87.22,87.34,87.21,87.34,6800.0,87.22,87.34,87.21,87.34,6800.0
2006-08-09 12:40:00,87.33,87.34,87.26,87.26,5800.0,87.33,87.34,87.26,87.26,5800.0
2006-08-09 12:50:00,87.26,87.26,87.22,87.23,2300.0,87.26,87.26,87.22,87.23,2300.0
2006-08-09 13:00:00,87.22,87.36,87.17,87.29,15200.0,87.22,87.36,87.17,87.29,15200.0
2006-08-09 13:10:00,87.28,87.31,87.16,87.16,4900.0,87.28,87.31,87.16,87.16,4900.0
2006-08-09 13:20:00,87.15,87.21,87.15,87.2,3600.0,87.15,87.21,87.15,87.2,3600.0
2006-08-09 13:30:00,87.2,87.22,87.1,87.12,4300.0,87.2,87.22,87.1,87.12,4300.0
2006-08-09 13:40:00,87.12,87.18,87.12,87.13,3200.0,87.12,87.18,87.12,87.13,3200.0
2006-08-09 13:50:00,87.14,87.18,87.14,87.16,5200.0,87.14,87.18,87.14,87.16,5200.0
2006-08-09 14:00:00,87.15,87.26,87.14,87.19,9200.0,87.15,87.26,87.14,87.19,9200.0
2006-08-09 14:10:00,87.19,87.19,87.15,87.19,10500.0,87.19,87.19,87.15,87.19,10500.0
2006-08-09 14:20:00,87.19,87.31,87.19,87.25,10000.0,87.19,87.31,87.19,87.25,10000.0
2006-08-09 14:30:00,87.23,87.25,87.16,87.16,9600.0,87.23,87.25,87.16,87.16,9600.0
2006-08-09 14:40:00,87.15,87.16,86.92,86.99,15000.0,87.15,87.16,86.92,86.99,15000.0
2006-08-09 14:50:00,86.95,86.95,86.77,86.77,7300.0,86.95,86.95,86.77,86.77,7300.0
2006-08-09 15:00:00,86.75,86.75,86.61,86.67,11400.0,86.75,86.75,86.61,86.67,11400.0
2006-08-09 15:10:00,86.66,86.67,86.51,86.51,10100.0,86.66,86.67,86.51,86.51,10100.0
2006-08-09 15:20:00,86.5,86.5,86.39,86.4,11100.0,86.5,86.5,86.39,86.4,11100.0
2006-08-09 15:30:00,86.39,86.42,86.32,86.32,16400.0,86.39,86.42,86.32,86.32,16400.0
2006-08-09 15:40:00,86.33,86.35,86.24,86.24,15800.0,86.33,86.35,86.24,86.24,15800.0
2006-08-09 15:50:00,86.24,86.35,86.24,86.32,51100.0,86.24,86.35,86.24,86.32,51100.0
2006-08-10 09:30:00,86.14,86.45,86.14,86.45,8000.0,86.14,86.45,86.14,86.45,8000.0
2006-08-10 09:40:00,86.35,86.36,85.98,86.11,13500.0,86.35,86.36,85.98,86.11,13500.0
2006-08-10 09:50:00,86.1,86.64,86.02,86.49,14900.0,86.1,86.64,86.02,86.49,14900.0
2006-08-10 10:00:00,86.49,86.55,86.36,86.36,8300.0,86.49,86.55,86.36,86.36,8300.0
2006-08-10 10:10:00,86.37,86.65,86.33,86.65,6900.0,86.37,86.65,86.33,86.65,6900.0
2006-08-10 10:20:00,86.59,86.61,86.46,86.61,3500.0,86.59,86.61,86.46,86.61,3500.0
2006-08-10 10:30:00,86.61,86.87,86.61,86.8,6200.0,86.61,86.87,86.61,86.8,6200.0
2006-08-10 10:40:00,86.8,87.0,86.79,86.92,3500.0,86.8,87.0,86.79,86.92,3500.0
2006-08-10 10:50:00,86.92,87.12,86.9,87.12,7000.0,86.92,87.12,86.9,87.12,7000.0
2006-08-10 11:00:00,87.07,87.07,86.92,87.0,4700.0,87.07,87.07,86.92,87.0,4700.0
2006-08-10 11:10:00,87.07,87.28,87.07,87.28,5400.0,87.07,87.28,87.07,87.28,5400.0
2006-08-10 11:20:00,87.26,87.38,87.25,87.37,4200.0,87.26,87.38,87.25,87.37,4200.0
2006-08-10 11:30:00,87.36,87.42,87.25,87.25,6300.0,87.36,87.42,87.25,87.25,6300.0
2006-08-10 11:40:00,87.25,87.25,87.13,87.13,4400.0,87.25,87.25,87.13,87.13,4400.0
2006-08-10 11:50:00,87.13,87.3,87.11,87.3,7100.0,87.13,87.3,87.11,87.3,7100.0
2006-08-10 12:00:00,87.27,87.34,87.27,87.3,3200.0,87.27,87.34,87.27,87.3,3200.0
2006-08-10 12:10:00,87.3,87.3,87.15,87.18,3400.0,87.3,87.3,87.15,87.18,3400.0
2006-08-10 12:20:00,87.18,87.32,87.18,87.32,4600.0,87.18,87.32,87.18,87.32,4600.0
2006-08-10 12:30:00,87.32,87.38,87.32,87.36,1600.0,87.32,87.38,87.32,87.36,1600.0
2006-08-10 12:40:00,87.41,87.48,87.39,87.42,2600.0,87.41,87.48,87.39,87.42,2600.0
2006-08-10 12:50:00,87.39,87.39,87.32,87.32,10400.0,87.39,87.39,87.32,87.32,10400.0
2006-08-10 13:00:00,87.32,87.33,87.28,87.29,2000.0,87.32,87.33,87.28,87.29,2000.0
2006-08-10 13:10:00,87.29,87.35,87.29,87.3,3900.0,87.29,87.35,87.29,87.3,3900.0
2006-08-10 13:20:00,87.31,87.4,87.28,87.4,1400.0,87.31,87.4,87.28,87.4,1400.0
2006-08-10 13:30:00,87.38,87.51,87.38,87.51,3200.0,87.38,87.51,87.38,87.51,3200.0
2006-08-10 13:40:00,87.52,87.75,87.52,87.72,9500.0,87.52,87.75,87.52,87.72,9500.0
2006-08-10 13:50:00,87.73,87.87,87.73,87.83,5500.0,87.73,87.87,87.73,87.83,5500.0
2006-08-10 14:00:00,87.84,87.87,87.78,87.79,11700.0,87.84,87.87,87.78,87.79,11700.0
2006-08-10 14:10:00,87.79,87.87,87.75,87.81,9800.0,87.79,87.87,87.75,87.81,9800.0
2006-08-10 14:20:00,87.81,87.81,87.74,87.8,9700.0,87.81,87.81,87.74,87.8,9700.0
2006-08-10 14:30:00,87.8,87.85,87.75,87.84,6100.0,87.8,87.85,87.75,87.84,6100.0
2006-08-10 14:40:00,87.87,87.98,87.71,87.71,11700.0,87.87,87.98,87.71,87.71,11700.0
2006-08-10 14:50:00,87.72,87.83,87.71,87.82,7500.0,87.72,87.83,87.71,87.82,7500.0
2006-08-10 15:00:00,87.8,87.82,87.75,87.81,11900.0,87.8,87.82,87.75,87.81,11900.0
2006-08-10 15:10:00,87.81,88.0,87.79,87.99,11800.0,87.81,88.0,87.79,87.99,11800.0
2006-08-10 15:20:00,87.98,88.05,87.85,87.92,14800.0,87.98,88.05,87.85,87.92,14800.0
2006-08-10 15:30:00,87.92,88.18,87.92,88.13,22800.0,87.92,88.18,87.92,88.13,22800.0
2006-08-10 15:40:00,88.13,88.34,88.13,88.33,21100.0,88.13,88.34,88.13,88.33,21100.0
2006-08-10 15:50:00,88.33,88.33,88.2,88.25,37500.0,88.33,88.33,88.2,88.25,37500.0
2006-08-11 09:30:00,88.27,88.34,88.03,88.32,10500.0,88.27,88.34,88.03,88.32,10500.0
2006-08-11 09:40:00,88.33,88.46,88.03,88.03,5900.0,88.33,88.46,88.03,88.03,5900.0
2006-08-11 09:50:00,88.03,88.03,87.77,87.8,3800.0,88.03,88.03,87.77,87.8,3800.0
2006-08-11 10:00:00,87.76,87.89,87.75,87.81,8600.0,87.76,87.89,87.75,87.81,8600.0
2006-08-11 10:10:00,87.82,88.03,87.82,88.03,5800.0,87.82,88.03,87.82,88.03,5800.0
2006-08-11 10:20:00,88.07,88.27,88.07,88.27,4600.0,88.07,88.27,88.07,88.27,4600.0
2006-08-11 10:30:00,88.3,88.32,88.21,88.24,8900.0,88.3,88.32,88.21,88.24,8900.0
2006-08-11 10:40:00,88.24,88.37,88.23,88.36,6100.0,88.24,88.37,88.23,88.36,6100.0
2006-08-11 10:50:00,88.37,88.51,88.37,88.51,7700.0,88.37,88.51,88.37,88.51,7700.0
2006-08-11 11:00:00,88.49,88.5,88.47,88.47,7800.0,88.49,88.5,88.47,88.47,7800.0
2006-08-11 11:10:00,88.47,88.52,88.47,88.5,5400.0,88.47,88.52,88.47,88.5,5400.0
2006-08-11 11:20:00,88.5,88.5,88.43,88.48,5900.0,88.5,88.5,88.43,88.48,5900.0
2006-08-11 11:30:00,88.48,88.72,88.48,88.72,6500.0,88.48,88.72,88.48,88.72,6500.0
2006-08-11 11:40:00,88.74,88.75,88.65,88.65,6300.0,88.74,88.75,88.65,88.65,6300.0
2006-08-11 11:50:00,88.66,88.66,88.5,88.53,8800.0,88.66,88.66,88.5,88.53,8800.0
2006-08-11 12:00:00,88.49,88.5,88.42,88.45,13800.0,88.49,88.5,88.42,88.45,13800.0
2006-08-11 12:10:00,88.45,88.52,88.45,88.51,7700.0,88.45,88.52,88.45,88.51,7700.0
2006-08-11 12:20:00,88.52,88.63,88.52,88.63,5800.0,88.52,88.63,88.52,88.63,5800.0
2006-08-11 12:30:00,88.65,88.68,88.6,88.62,6800.0,88.65,88.68,88.6,88.62,6800.0
2006-08-11 12:40:00,88.62,88.63,88.57,88.58,4800.0,88.62,88.63,88.57,88.58,4800.0
2006-08-11 12:50:00,88.58,88.58,88.47,88.55,8800.0,88.58,88.58,88.47,88.55,8800.0
2006-08-11 13:00:00,88.57,88.58,88.5,88.52,7800.0,88.57,88.58,88.5,88.52,7800.0
2006-08-11 13:10:00,88.52,88.52,88.43,88.43,3900.0,88.52,88.52,88.43,88.43,3900.0
2006-08-11 13:20:00,88.43,88.43,88.37,88.37,4700.0,88.43,88.43,88.37,88.37,4700.0
2006-08-11 13:30:00,88.37,88.52,88.37,88.48,8400.0,88.37,88.52,88.37,88.48,8400.0
2006-08-11 13:40:00,88.48,88.53,88.48,88.53,7300.0,88.48,88.53,88.48,88.53,7300.0
2006-08-11 13:50:00,88.53,88.61,88.53,88.58,3800.0,88.53,88.61,88.53,88.58,3800.0
2006-08-11 14:00:00,88.6,88.86,88.6,88.86,15900.0,88.6,88.86,88.6,88.86,15900.0
2006-08-11 14:10:00,88.86,88.98,88.82,88.98,11700.0,88.86,88.98,88.82,88.98,11700.0
2006-08-11 14:20:00,88.98,89.05,88.73,88.76,14900.0,88.98,89.05,88.73,88.76,14900.0
2006-08-11 14:30:00,88.74,88.8,88.73,88.78,8200.0,88.74,88.8,88.73,88.78,8200.0
2006-08-11 14:40:00,88.8,88.93,88.8,88.86,7400.0,88.8,88.93,88.8,88.86,7400.0
2006-08-11 14:50:00,88.87,88.98,88.86,88.97,9300.0,88.87,88.98,88.86,88.97,9300.0
2006-08-11 15:00:00,88.97,88.97,88.77,88.86,7000.0,88.97,88.97,88.77,88.86,7000.0
2006-08-11 15:10:00,88.83,88.87,88.76,88.77,12300.0,88.83,88.87,88.76,88.77,12300.0
2006-08-11 15:20:00,88.77,88.77,88.68,88.71,6600.0,88.77,88.77,88.68,88.71,6600.0
2006-08-11 15:30:00,88.71,88.9,88.71,88.9,15000.0,88.71,88.9,88.71,88.9,15000.0
2006-08-11 15:40:00,88.87,88.87,88.69,88.7,9000.0,88.87,88.87,88.69,88.7,9000.0
2006-08-11 15:50:00,88.7,88.7,88.67,88.68,19900.0,88.7,88.7,88.67,88.68,19900.0
2006-08-14 09:30:00,88.68,88.81,88.54,88.54,20000.0,88.68,88.81,88.54,88.54,20000.0
2006-08-14 09:40:00,88.55,88.77,88.31,88.36,26000.0,88.55,88.77,88.31,88.36,26000.0
2006-08-14 09:50:00,88.36,88.36,88.01,88.02,17100.0,88.36,88.36,88.01,88.02,17100.0
2006-08-14 10:00:00,88.03,88.03,87.18,87.2,44000.0,88.03,88.03,87.18,87.2,44000.0
2006-08-14 10:10:00,87.18,87.18,86.45,86.73,81900.0,87.18,87.18,86.45,86.73,81900.0
2006-08-14 10:20:00,86.73,86.98,86.58,86.87,23500.0,86.73,86.98,86.58,86.87,23500.0
2006-08-14 10:30:00,86.85,87.31,86.85,87.25,29000.0,86.85,87.31,86.85,87.25,29000.0
2006-08-14 10:40:00,87.24,87.32,87.09,87.31,14700.0,87.24,87.32,87.09,87.31,14700.0
2006-08-14 10:50:00,87.31,87.38,87.24,87.32,15400.0,87.31,87.38,87.24,87.32,15400.0
2006-08-14 11:00:00,87.34,87.71,87.34,87.71,20800.0,87.34,87.71,87.34,87.71,20800.0
2006-08-14 11:10:00,87.75,88.11,87.65,88.07,21400.0,87.75,88.11,87.65,88.07,21400.0
2006-08-14 11:20:00,88.07,88.13,87.87,87.95,23800.0,88.07,88.13,87.87,87.95,23800.0
2006-08-14 11:30:00,87.99,88.01,87.89,87.94,10200.0,87.99,88.01,87.89,87.94,10200.0
2006-08-14 11:40:00,87.98,88.05,87.97,88.05,4700.0,87.98,88.05,87.97,88.05,4700.0
2006-08-14 11:50:00,88.04,88.04,87.95,87.98,9600.0,88.04,88.04,87.95,87.98,9600.0
2006-08-14 12:00:00,87.99,87.99,87.88,87.89,12100.0,87.99,87.99,87.88,87.89,12100.0
2006-08-14 12:10:00,87.88,87.89,87.81,87.89,13500.0,87.88,87.89,87.81,87.89,13500.0
2006-08-14 12:20:00,87.88,87.89,87.66,87.66,5000.0,87.88,87.89,87.66,87.66,5000.0
2006-08-14 12:30:00,87.67,87.67,87.48,87.49,14100.0,87.67,87.67,87.48,87.49,14100.0
2006-08-14 12:40:00,87.5,87.66,87.5,87.66,4600.0,87.5,87.66,87.5,87.66,4600.0
2006-08-14 12:50:00,87.68,87.77,87.63,87.63,3800.0,87.68,87.77,87.63,87.63,3800.0
2006-08-14 13:00:00,87.61,87.63,87.56,87.63,4200.0,87.61,87.63,87.56,87.63,4200.0
2006-08-14 13:10:00,87.63,87.68,87.6,87.62,5100.0,87.63,87.68,87.6,87.62,5100.0
2006-08-14 13:20:00,87.61,87.61,87.52,87.52,4700.0,87.61,87.61,87.52,87.52,4700.0
2006-08-14 13:30:00,87.52,87.57,87.51,87.51,7300.0,87.52,87.57,87.51,87.51,7300.0
2006-08-14 13:40:00,87.5,87.52,87.5,87.5,7000.0,87.5,87.52,87.5,87.5,7000.0
2006-08-14 13:50:00,87.5,87.5,87.3,87.35,12200.0,87.5,87.5,87.3,87.35,12200.0
2006-08-14 14:00:00,87.36,87.47,87.29,87.39,7200.0,87.36,87.47,87.29,87.39,7200.0
2006-08-14 14:10:00,87.39,87.46,87.26,87.37,7300.0,87.39,87.46,87.26,87.37,7300.0
2006-08-14 14:20:00,87.37,87.38,87.11,87.16,9000.0,87.37,87.38,87.11,87.16,9000.0
2006-08-14 14:30:00,87.14,87.25,87.13,87.21,9600.0,87.14,87.25,87.13,87.21,9600.0
2006-08-14 14:40:00,87.22,87.33,87.18,87.28,14000.0,87.22,87.33,87.18,87.28,14000.0
2006-08-14 14:50:00,87.29,87.29,86.99,87.06,4500.0,87.29,87.29,86.99,87.06,4500.0
2006-08-14 15:00:00,87.0,87.0,86.7,86.71,16600.0,87.0,87.0,86.7,86.71,16600.0
2006-08-14 15:10:00,86.72,86.83,86.64,86.83,30700.0,86.72,86.83,86.64,86.83,30700.0
2006-08-14 15:20:00,86.82,86.84,86.76,86.78,10900.0,86.82,86.84,86.76,86.78,10900.0
2006-08-14 15:30:00,86.77,86.77,86.64,86.72,13500.0,86.77,86.77,86.64,86.72,13500.0
2006-08-14 15:40:00,86.72,86.78,86.71,86.77,18300.0,86.72,86.78,86.71,86.77,18300.0
2006-08-14 15:50:00,86.77,86.77,86.67,86.74,19800.0,86.77,86.77,86.67,86.74,19800.0
2006-08-15 09:30:00,86.95,87.41,86.95,86.97,18100.0,86.95,87.41,86.95,86.97,18100.0
2006-08-15 09:40:00,87.05,87.54,86.99,87.45,9300.0,87.05,87.54,86.99,87.45,9300.0
2006-08-15 09:50:00,87.36,87.48,87.05,87.14,8900.0,87.36,87.48,87.05,87.14,8900.0
2006-08-15 10:00:00,87.19,87.29,87.07,87.29,15000.0,87.19,87.29,87.07,87.29,15000.0
2006-08-15 10:10:00,87.22,87.41,87.13,87.21,12800.0,87.22,87.41,87.13,87.21,12800.0
2006-08-15 10:20:00,87.21,87.24,87.12,87.16,2200.0,87.21,87.24,87.12,87.16,2200.0
2006-08-15 10:30:00,87.15,87.33,87.13,87.25,19500.0,87.15,87.33,87.13,87.25,19500.0
2006-08-15 10:40:00,87.24,87.35,87.21,87.25,24500.0,87.24,87.35,87.21,87.25,24500.0
2006-08-15 10:50:00,87.22,87.31,87.18,87.23,8100.0,87.22,87.31,87.18,87.23,8100.0
2006-08-15 11:00:00,87.24,87.33,87.21,87.28,10700.0,87.24,87.33,87.21,87.28,10700.0
2006-08-15 11:10:00,87.28,87.42,87.24,87.35,10800.0,87.28,87.42,87.24,87.35,10800.0
2006-08-15 11:20:00,87.36,87.41,87.35,87.36,4500.0,87.36,87.41,87.35,87.36,4500.0
2006-08-15 11:30:00,87.4,87.4,87.27,87.4,6100.0,87.4,87.4,87.27,87.4,6100.0
2006-08-15 11:40:00,87.38,87.46,87.38,87.4,5200.0,87.38,87.46,87.38,87.4,5200.0
2006-08-15 11:50:00,87.41,87.45,87.4,87.42,5200.0,87.41,87.45,87.4,87.42,5200.0
2006-08-15 12:00:00,87.41,87.45,87.3,87.31,5100.0,87.41,87.45,87.3,87.31,5100.0
2006-08-15 12:10:00,87.31,87.42,87.3,87.32,7600.0,87.31,87.42,87.3,87.32,7600.0
2006-08-15 12:20:00,87.33,87.39,87.33,87.33,2800.0,87.33,87.39,87.33,87.33,2800.0
2006-08-15 12:30:00,87.31,87.4,87.31,87.35,4000.0,87.31,87.4,87.31,87.35,4000.0
2006-08-15 12:40:00,87.37,87.4,87.33,87.38,4200.0,87.37,87.4,87.33,87.38,4200.0
2006-08-15 12:50:00,87.43,87.46,87.37,87.38,7000.0,87.43,87.46,87.37,87.38,7000.0
2006-08-15 13:00:00,87.39,87.41,87.3,87.3,2400.0,87.39,87.41,87.3,87.3,2400.0
2006-08-15 13:10:00,87.28,87.33,87.18,87.24,5700.0,87.28,87.33,87.18,87.24,5700.0
2006-08-15 13:20:00,87.25,87.37,87.24,87.28,10900.0,87.25,87.37,87.24,87.28,10900.0
2006-08-15 13:30:00,87.24,87.33,87.23,87.24,5000.0,87.24,87.33,87.23,87.24,5000.0
2006-08-15 13:40:00,87.25,87.28,87.25,87.27,1800.0,87.25,87.28,87.25,87.27,1800.0
2006-08-15 13:50:00,87.28,87.33,87.28,87.33,2200.0,87.28,87.33,87.28,87.33,2200.0
2006-08-15 14:00:00,87.32,87.35,87.21,87.33,4900.0,87.32,87.35,87.21,87.33,4900.0
2006-08-15 14:10:00,87.33,87.55,87.33,87.49,10600.0,87.33,87.55,87.33,87.49,10600.0
2006-08-15 14:20:00,87.5,87.54,87.45,87.48,8800.0,87.5,87.54,87.45,87.48,8800.0
2006-08-15 14:30:00,87.49,87.67,87.45,87.56,7100.0,87.49,87.67,87.45,87.56,7100.0
2006-08-15 14:40:00,87.56,87.61,87.52,87.6,5100.0,87.56,87.61,87.52,87.6,5100.0
2006-08-15 14:50:00,87.6,87.63,87.49,87.54,5900.0,87.6,87.63,87.49,87.54,5900.0
2006-08-15 15:00:00,87.53,87.65,87.51,87.58,12400.0,87.53,87.65,87.51,87.58,12400.0
2006-08-15 15:10:00,87.56,87.68,87.56,87.63,7600.0,87.56,87.68,87.56,87.63,7600.0
2006-08-15 15:20:00,87.63,87.65,87.58,87.64,8300.0,87.63,87.65,87.58,87.64,8300.0
2006-08-15 15:30:00,87.63,87.69,87.57,87.66,14800.0,87.63,87.69,87.57,87.66,14800.0
2006-08-15 15:40:00,87.67,87.82,87.6,87.61,47100.0,87.67,87.82,87.6,87.61,47100.0
2006-08-15 15:50:00,87.61,87.67,87.5,87.5,43800.0,87.61,87.67,87.5,87.5,43800.0
2006-08-16 09:30:00,87.95,88.29,87.7,87.78,7100.0,87.95,88.29,87.7,87.78,7100.0
2006-08-16 09:40:00,87.78,88.01,87.75,87.8,8500.0,87.78,88.01,87.75,87.8,8500.0
2006-08-16 09:50:00,87.74,87.74,87.43,87.43,11800.0,87.74,87.74,87.43,87.43,11800.0
2006-08-16 10:00:00,87.43,87.73,87.43,87.69,16600.0,87.43,87.73,87.43,87.69,16600.0
2006-08-16 10:10:00,87.69,87.79,87.67,87.68,15500.0,87.69,87.79,87.67,87.68,15500.0
2006-08-16 10:20:00,87.67,87.72,87.64,87.7,12800.0,87.67,87.72,87.64,87.7,12800.0
2006-08-16 10:30:00,87.69,87.75,87.66,87.75,13000.0,87.69,87.75,87.66,87.75,13000.0
2006-08-16 10:40:00,87.73,87.79,87.73,87.76,13200.0,87.73,87.79,87.73,87.76,13200.0
2006-08-16 10:50:00,87.76,87.79,87.69,87.72,11500.0,87.76,87.79,87.69,87.72,11500.0
2006-08-16 11:00:00,87.72,87.82,87.69,87.77,11500.0,87.72,87.82,87.69,87.77,11500.0
2006-08-16 11:10:00,87.77,87.84,87.7,87.8,11900.0,87.77,87.84,87.7,87.8,11900.0
2006-08-16 11:20:00,87.81,87.84,87.68,87.68,7600.0,87.81,87.84,87.68,87.68,7600.0
2006-08-16 11:30:00,87.75,87.9,87.75,87.86,9500.0,87.75,87.9,87.75,87.86,9500.0
2006-08-16 11:40:00,87.85,87.97,87.83,87.92,9800.0,87.85,87.97,87.83,87.92,9800.0
2006-08-16 11:50:00,87.91,87.99,87.75,87.81,11400.0,87.91,87.99,87.75,87.81,11400.0
2006-08-16 12:00:00,87.84,87.86,87.78,87.8,13000.0,87.84,87.86,87.78,87.8,13000.0
2006-08-16 12:10:00,87.8,87.86,87.78,87.8,9100.0,87.8,87.86,87.78,87.8,9100.0
2006-08-16 12:20:00,87.8,87.86,87.71,87.74,14800.0,87.8,87.86,87.71,87.74,14800.0
2006-08-16 12:30:00,87.74,87.87,87.73,87.82,36000.0,87.74,87.87,87.73,87.82,36000.0
2006-08-16 12:40:00,87.82,87.84,87.76,87.83,13000.0,87.82,87.84,87.76,87.83,13000.0
2006-08-16 12:50:00,87.82,87.85,87.71,87.8,20300.0,87.82,87.85,87.71,87.8,20300.0
2006-08-16 13:00:00,87.79,87.91,87.73,87.89,15200.0,87.79,87.91,87.73,87.89,15200.0
2006-08-16 13:10:00,87.89,87.94,87.74,87.74,14600.0,87.89,87.94,87.74,87.74,14600.0
2006-08-16 13:20:00,87.74,87.75,87.65,87.74,12000.0,87.74,87.75,87.65,87.74,12000.0
2006-08-16 13:30:00,87.75,87.87,87.65,87.85,17500.0,87.75,87.87,87.65,87.85,17500.0
2006-08-16 13:40:00,87.85,87.87,87.78,87.79,18200.0,87.85,87.87,87.78,87.79,18200.0
2006-08-16 13:50:00,87.84,87.84,87.77,87.8,14500.0,87.84,87.84,87.77,87.8,14500.0
2006-08-16 14:00:00,87.8,87.87,87.77,87.84,25100.0,87.8,87.87,87.77,87.84,25100.0
2006-08-16 14:10:00,87.84,87.87,87.69,87.81,30500.0,87.84,87.87,87.69,87.81,30500.0
2006-08-16 14:20:00,87.86,87.89,87.83,87.89,12500.0,87.86,87.89,87.83,87.89,12500.0
2006-08-16 14:30:00,87.89,87.97,87.84,87.88,22500.0,87.89,87.97,87.84,87.88,22500.0
2006-08-16 14:40:00,87.88,87.94,87.88,87.9,10400.0,87.88,87.94,87.88,87.9,10400.0
2006-08-16 14:50:00,87.9,87.93,87.8,87.89,26600.0,87.9,87.93,87.8,87.89,26600.0
2006-08-16 15:00:00,87.87,88.27,87.87,88.27,22900.0,87.87,88.27,87.87,88.27,22900.0
2006-08-16 15:10:00,88.27,88.44,88.23,88.43,12100.0,88.27,88.44,88.23,88.43,12100.0
2006-08-16 15:20:00,88.42,88.42,88.13,88.14,29700.0,88.42,88.42,88.13,88.14,29700.0
2006-08-16 15:30:00,88.13,88.25,88.12,88.17,21700.0,88.13,88.25,88.12,88.17,21700.0
2006-08-16 15:40:00,88.17,88.3,88.17,88.27,31400.0,88.17,88.3,88.17,88.27,31400.0
2006-08-16 15:50:00,88.27,88.29,87.99,88.01,56700.0,88.27,88.29,87.99,88.01,56700.0
2006-08-17 09:30:00,87.95,88.12,87.77,87.77,19600.0,87.95,88.12,87.77,87.77,19600.0
2006-08-17 09:40:00,87.71,87.88,87.33,87.45,40300.0,87.71,87.88,87.33,87.45,40300.0
2006-08-17 09:50:00,87.45,87.64,87.45,87.61,20700.0,87.45,87.64,87.45,87.61,20700.0
2006-08-17 10:00:00,87.61,87.88,87.57,87.8,28800.0,87.61,87.88,87.57,87.8,28800.0
2006-08-17 10:10:00,87.81,87.86,87.71,87.83,23500.0,87.81,87.86,87.71,87.83,23500.0
2006-08-17 10:20:00,87.82,87.84,87.78,87.8,23500.0,87.82,87.84,87.78,87.8,23500.0
2006-08-17 10:30:00,87.81,87.87,87.72,87.8,30600.0,87.81,87.87,87.72,87.8,30600.0
2006-08-17 10:40:00,87.8,87.94,87.78,87.9,14800.0,87.8,87.94,87.78,87.9,14800.0
2006-08-17 10:50:00,87.92,87.97,87.87,87.89,15100.0,87.92,87.97,87.87,87.89,15100.0
2006-08-17 11:00:00,87.89,87.95,87.88,87.9,12900.0,87.89,87.95,87.88,87.9,12900.0
2006-08-17 11:10:00,87.9,88.11,87.9,88.11,14600.0,87.9,88.11,87.9,88.11,14600.0
2006-08-17 11:20:00,88.09,88.18,88.05,88.17,11400.0,88.09,88.18,88.05,88.17,11400.0
2006-08-17 11:30:00,88.17,88.51,88.17,88.4,43500.0,88.17,88.51,88.17,88.4,43500.0
2006-08-17 11:40:00,88.42,88.46,88.36,88.41,11700.0,88.42,88.46,88.36,88.41,11700.0
2006-08-17 11:50:00,88.42,88.42,88.29,88.4,7700.0,88.42,88.42,88.29,88.4,7700.0
2006-08-17 12:00:00,88.4,88.41,88.2,88.2,12600.0,88.4,88.41,88.2,88.2,12600.0
2006-08-17 12:10:00,88.2,88.38,88.2,88.35,6900.0,88.2,88.38,88.2,88.35,6900.0
2006-08-17 12:20:00,88.36,88.41,88.34,88.39,10000.0,88.36,88.41,88.34,88.39,10000.0
2006-08-17 12:30:00,88.39,88.5,88.33,88.46,22800.0,88.39,88.5,88.33,88.46,22800.0
2006-08-17 12:40:00,88.5,88.62,88.47,88.5,20100.0,88.5,88.62,88.47,88.5,20100.0
2006-08-17 12:50:00,88.5,88.5,88.28,88.42,14600.0,88.5,88.5,88.28,88.42,14600.0
2006-08-17 13:00:00,88.43,88.43,88.27,88.29,12400.0,88.43,88.43,88.27,88.29,12400.0
2006-08-17 13:10:00,88.29,88.37,88.25,88.37,8700.0,88.29,88.37,88.25,88.37,8700.0
2006-08-17 13:20:00,88.39,88.45,88.36,88.4,7200.0,88.39,88.45,88.36,88.4,7200.0
2006-08-17 13:30:00,88.41,88.43,88.39,88.42,10800.0,88.41,88.43,88.39,88.42,10800.0
2006-08-17 13:40:00,88.4,88.41,88.29,88.33,19200.0,88.4,88.41,88.29,88.33,19200.0
2006-08-17 13:50:00,88.29,88.35,88.1,88.13,16000.0,88.29,88.35,88.1,88.13,16000.0
2006-08-17 14:00:00,88.15,88.15,88.07,88.09,11800.0,88.15,88.15,88.07,88.09,11800.0
2006-08-17 14:10:00,88.11,88.11,87.95,87.96,12000.0,88.11,88.11,87.95,87.96,12000.0
2006-08-17 14:20:00,87.93,87.95,87.89,87.89,9800.0,87.93,87.95,87.89,87.89,9800.0
2006-08-17 14:30:00,87.89,88.09,87.85,88.07,16900.0,87.89,88.09,87.85,88.07,16900.0
2006-08-17 14:40:00,88.08,88.15,88.08,88.13,12500.0,88.08,88.15,88.08,88.13,12500.0
2006-08-17 14:50:00,88.13,88.16,88.08,88.13,18800.0,88.13,88.16,88.08,88.13,18800.0
2006-08-17 15:00:00,88.13,88.16,88.07,88.12,20800.0,88.13,88.16,88.07,88.12,20800.0
2006-08-17 15:10:00,88.12,88.15,88.06,88.1,10100.0,88.12,88.15,88.06,88.1,10100.0
2006-08-17 15:20:00,88.12,88.16,87.83,88.11,81600.0,88.12,88.16,87.83,88.11,81600.0
2006-08-17 15:30:00,88.13,88.19,88.08,88.09,24200.0,88.13,88.19,88.08,88.09,24200.0
2006-08-17 15:40:00,88.1,88.2,88.04,88.1,31900.0,88.1,88.2,88.04,88.1,31900.0
2006-08-17 15:50:00,88.1,88.34,88.09,88.15,53000.0,88.1,88.34,88.09,88.15,53000.0
2006-08-18 09:30:00,89.5,90.2,89.45,89.58,188800.0,89.5,90.2,89.45,89.58,188800.0
2006-08-18 09:40:00,89.59,89.8,89.5,89.56,41800.0,89.59,89.8,89.5,89.56,41800.0
2006-08-18 09:50:00,89.56,89.56,89.28,89.29,32600.0,89.56,89.56,89.28,89.29,32600.0
2006-08-18 10:00:00,89.29,89.45,89.04,89.13,43100.0,89.29,89.45,89.04,89.13,43100.0
2006-08-18 10:10:00,89.11,89.18,88.94,89.0,23500.0,89.11,89.18,88.94,89.0,23500.0
2006-08-18 10:20:00,89.0,89.29,88.96,89.15,43200.0,89.0,89.29,88.96,89.15,43200.0
2006-08-18 10:30:00,89.15,89.15,88.96,89.12,28400.0,89.15,89.15,88.96,89.12,28400.0
2006-08-18 10:40:00,89.05,89.12,88.99,89.11,18600.0,89.05,89.12,88.99,89.11,18600.0
2006-08-18 10:50:00,89.1,89.5,89.09,89.48,18800.0,89.1,89.5,89.09,89.48,18800.0
2006-08-18 11:00:00,89.47,89.64,89.31,89.51,36300.0,89.47,89.64,89.31,89.51,36300.0
2006-08-18 11:10:00,89.48,89.65,89.47,89.51,9900.0,89.48,89.65,89.47,89.51,9900.0
2006-08-18 11:20:00,89.5,89.51,89.4,89.4,6000.0,89.5,89.51,89.4,89.4,6000.0
2006-08-18 11:30:00,89.39,89.41,89.18,89.35,12800.0,89.39,89.41,89.18,89.35,12800.0
2006-08-18 11:40:00,89.35,89.52,89.35,89.47,6700.0,89.35,89.52,89.35,89.47,6700.0
2006-08-18 11:50:00,89.46,89.5,89.42,89.44,9200.0,89.46,89.5,89.42,89.44,9200.0
2006-08-18 12:00:00,89.45,89.51,89.42,89.47,7800.0,89.45,89.51,89.42,89.47,7800.0
2006-08-18 12:10:00,89.48,89.48,89.42,89.42,2600.0,89.48,89.48,89.42,89.42,2600.0
2006-08-18 12:20:00,89.42,89.43,89.39,89.43,5700.0,89.42,89.43,89.39,89.43,5700.0
2006-08-18 12:30:00,89.4,89.4,89.32,89.32,5300.0,89.4,89.4,89.32,89.32,5300.0
2006-08-18 12:40:00,89.33,89.43,89.3,89.43,5200.0,89.33,89.43,89.3,89.43,5200.0
2006-08-18 12:50:00,89.4,89.43,89.33,89.36,6100.0,89.4,89.43,89.33,89.36,6100.0
2006-08-18 13:00:00,89.39,89.46,89.39,89.45,5400.0,89.39,89.46,89.39,89.45,5400.0
2006-08-18 13:10:00,89.42,89.46,89.39,89.46,6600.0,89.42,89.46,89.39,89.46,6600.0
2006-08-18 13:20:00,89.47,89.48,89.3,89.35,5000.0,89.47,89.48,89.3,89.35,5000.0
2006-08-18 13:30:00,89.35,89.38,89.27,89.3,5500.0,89.35,89.38,89.27,89.3,5500.0
2006-08-18 13:40:00,89.35,89.35,89.14,89.17,9100.0,89.35,89.35,89.14,89.17,9100.0
2006-08-18 13:50:00,89.16,89.17,89.13,89.15,4800.0,89.16,89.17,89.13,89.15,4800.0
2006-08-18 14:00:00,89.15,89.2,89.13,89.15,7800.0,89.15,89.2,89.13,89.15,7800.0
2006-08-18 14:10:00,89.14,89.26,89.13,89.17,5800.0,89.14,89.26,89.13,89.17,5800.0
2006-08-18 14:20:00,89.23,89.27,89.18,89.18,4700.0,89.23,89.27,89.18,89.18,4700.0
2006-08-18 14:30:00,89.19,89.22,89.16,89.16,5100.0,89.19,89.22,89.16,89.16,5100.0
2006-08-18 14:40:00,89.15,89.2,89.14,89.18,5200.0,89.15,89.2,89.14,89.18,5200.0
2006-08-18 14:50:00,89.17,89.22,89.17,89.18,5700.0,89.17,89.22,89.17,89.18,5700.0
2006-08-18 15:00:00,89.21,89.28,89.2,89.25,11400.0,89.21,89.28,89.2,89.25,11400.0
2006-08-18 15:10:00,89.25,89.28,89.24,89.24,5800.0,89.25,89.28,89.24,89.24,5800.0
2006-08-18 15:20:00,89.24,89.29,89.24,89.25,5400.0,89.24,89.29,89.24,89.25,5400.0
2006-08-18 15:30:00,89.25,89.29,89.24,89.28,14300.0,89.25,89.29,89.24,89.28,14300.0
2006-08-18 15:40:00,89.28,89.38,89.23,89.37,20800.0,89.28,89.38,89.23,89.37,20800.0
2006-08-18 15:50:00,89.37,89.48,89.33,89.36,77600.0,89.37,89.48,89.33,89.36,77600.0
2006-08-21 09:30:00,89.32,89.39,88.61,88.63,11700.0,89.32,89.39,88.61,88.63,11700.0
2006-08-21 09:40:00,88.48,88.68,88.35,88.41,8800.0,88.48,88.68,88.35,88.41,8800.0
2006-08-21 09:50:00,88.33,88.44,88.21,88.21,4600.0,88.33,88.44,88.21,88.21,4600.0
2006-08-21 10:00:00,88.18,88.32,88.04,88.23,18100.0,88.18,88.32,88.04,88.23,18100.0
2006-08-21 10:10:00,88.17,88.44,88.17,88.34,22100.0,88.17,88.44,88.17,88.34,22100.0
2006-08-21 10:20:00,88.39,88.64,88.39,88.55,15300.0,88.39,88.64,88.39,88.55,15300.0
2006-08-21 10:30:00,88.52,88.62,88.51,88.57,9900.0,88.52,88.62,88.51,88.57,9900.0
2006-08-21 10:40:00,88.57,88.6,88.51,88.53,8000.0,88.57,88.6,88.51,88.53,8000.0
2006-08-21 10:50:00,88.53,88.6,88.49,88.58,7600.0,88.53,88.6,88.49,88.58,7600.0
2006-08-21 11:00:00,88.57,88.59,88.55,88.57,12300.0,88.57,88.59,88.55,88.57,12300.0
2006-08-21 11:10:00,88.57,88.61,88.5,88.54,15900.0,88.57,88.61,88.5,88.54,15900.0
2006-08-21 11:20:00,88.54,88.6,88.5,88.5,11500.0,88.54,88.6,88.5,88.5,11500.0
2006-08-21 11:30:00,88.51,88.59,88.43,88.43,4500.0,88.51,88.59,88.43,88.43,4500.0
2006-08-21 11:40:00,88.45,88.47,88.33,88.33,2400.0,88.45,88.47,88.33,88.33,2400.0
2006-08-21 11:50:00,88.4,88.42,88.16,88.26,7000.0,88.4,88.42,88.16,88.26,7000.0
2006-08-21 12:00:00,88.26,88.28,88.15,88.26,20800.0,88.26,88.28,88.15,88.26,20800.0
2006-08-21 12:10:00,88.3,88.38,88.29,88.38,4300.0,88.3,88.38,88.29,88.38,4300.0
2006-08-21 12:20:00,88.38,88.45,88.38,88.43,2600.0,88.38,88.45,88.38,88.43,2600.0
2006-08-21 12:30:00,88.4,88.5,88.4,88.5,6400.0,88.4,88.5,88.4,88.5,6400.0
2006-08-21 12:40:00,88.5,88.59,88.5,88.55,11900.0,88.5,88.59,88.5,88.55,11900.0
2006-08-21 12:50:00,88.53,88.59,88.52,88.55,4200.0,88.53,88.59,88.52,88.55,4200.0
2006-08-21 13:00:00,88.55,88.58,88.55,88.56,1000.0,88.55,88.58,88.55,88.56,1000.0
2006-08-21 13:10:00,88.55,88.56,88.4,88.43,7000.0,88.55,88.56,88.4,88.43,7000.0
2006-08-21 13:20:00,88.46,88.54,88.46,88.51,2700.0,88.46,88.54,88.46,88.51,2700.0
2006-08-21 13:30:00,88.48,88.57,88.48,88.52,2200.0,88.48,88.57,88.48,88.52,2200.0
2006-08-21 13:40:00,88.53,88.55,88.49,88.55,1700.0,88.53,88.55,88.49,88.55,1700.0
2006-08-21 13:50:00,88.55,88.59,88.51,88.53,7200.0,88.55,88.59,88.51,88.53,7200.0
2006-08-21 14:00:00,88.53,88.61,88.53,88.6,14200.0,88.53,88.61,88.53,88.6,14200.0
2006-08-21 14:10:00,88.6,88.63,88.47,88.49,10700.0,88.6,88.63,88.47,88.49,10700.0
2006-08-21 14:20:00,88.55,88.61,88.55,88.61,900.0,88.55,88.61,88.55,88.61,900.0
2006-08-21 14:30:00,88.6,88.69,88.57,88.67,4000.0,88.6,88.69,88.57,88.67,4000.0
2006-08-21 14:40:00,88.66,88.68,88.55,88.63,4800.0,88.66,88.68,88.55,88.63,4800.0
2006-08-21 14:50:00,88.66,88.69,88.58,88.68,7500.0,88.66,88.69,88.58,88.68,7500.0
2006-08-21 15:00:00,88.67,88.67,88.55,88.6,5100.0,88.67,88.67,88.55,88.6,5100.0
2006-08-21 15:10:00,88.61,88.66,88.61,88.65,2300.0,88.61,88.66,88.61,88.65,2300.0
2006-08-21 15:20:00,88.61,88.76,88.59,88.64,11600.0,88.61,88.76,88.59,88.64,11600.0
2006-08-21 15:30:00,88.64,88.65,88.45,88.65,10300.0,88.64,88.65,88.45,88.65,10300.0
2006-08-21 15:40:00,88.61,88.61,88.49,88.49,8400.0,88.61,88.61,88.49,88.49,8400.0
2006-08-21 15:50:00,88.49,88.49,88.39,88.48,19600.0,88.49,88.49,88.39,88.48,19600.0
2006-08-22 09:30:00,88.46,88.46,88.06,88.16,8900.0,88.46,88.46,88.06,88.16,8900.0
2006-08-22 09:40:00,88.16,88.3,88.1,88.1,7100.0,88.16,88.3,88.1,88.1,7100.0
2006-08-22 09:50:00,88.14,88.15,87.65,87.66,11800.0,88.14,88.15,87.65,87.66,11800.0
2006-08-22 10:00:00,87.69,87.94,87.64,87.83,30400.0,87.69,87.94,87.64,87.83,30400.0
2006-08-22 10:10:00,87.83,88.0,87.69,87.96,36600.0,87.83,88.0,87.69,87.96,36600.0
2006-08-22 10:20:00,88.0,88.21,88.0,88.21,4400.0,88.0,88.21,88.0,88.21,4400.0
2006-08-22 10:30:00,88.15,88.18,87.97,88.03,4700.0,88.15,88.18,87.97,88.03,4700.0
2006-08-22 10:40:00,87.97,88.13,87.86,88.13,13200.0,87.97,88.13,87.86,88.13,13200.0
2006-08-22 10:50:00,88.13,88.15,88.04,88.09,6600.0,88.13,88.15,88.04,88.09,6600.0
2006-08-22 11:00:00,88.09,88.18,87.97,88.11,12700.0,88.09,88.18,87.97,88.11,12700.0
2006-08-22 11:10:00,88.14,88.14,88.09,88.09,1200.0,88.14,88.14,88.09,88.09,1200.0
2006-08-22 11:20:00,88.12,88.41,88.1,88.41,8700.0,88.12,88.41,88.1,88.41,8700.0
2006-08-22 11:30:00,88.37,88.4,88.32,88.34,5400.0,88.37,88.4,88.32,88.34,5400.0
2006-08-22 11:40:00,88.35,88.41,88.26,88.26,4300.0,88.35,88.41,88.26,88.26,4300.0
2006-08-22 11:50:00,88.3,88.3,88.26,88.27,3700.0,88.3,88.3,88.26,88.27,3700.0
2006-08-22 12:00:00,88.29,88.3,88.23,88.26,3500.0,88.29,88.3,88.23,88.26,3500.0
2006-08-22 12:10:00,88.26,88.44,88.26,88.38,10200.0,88.26,88.44,88.26,88.38,10200.0
2006-08-22 12:20:00,88.43,88.51,88.38,88.38,9200.0,88.43,88.51,88.38,88.38,9200.0
2006-08-22 12:30:00,88.41,88.41,88.3,88.39,11200.0,88.41,88.41,88.3,88.39,11200.0
2006-08-22 12:40:00,88.39,88.54,88.39,88.53,9500.0,88.39,88.54,88.39,88.53,9500.0
2006-08-22 12:50:00,88.56,88.56,88.5,88.51,2300.0,88.56,88.56,88.5,88.51,2300.0
2006-08-22 13:00:00,88.51,88.51,88.21,88.29,9600.0,88.51,88.51,88.21,88.29,9600.0
2006-08-22 13:10:00,88.28,88.3,88.27,88.3,1800.0,88.28,88.3,88.27,88.3,1800.0
2006-08-22 13:20:00,88.3,88.3,88.25,88.3,6100.0,88.3,88.3,88.25,88.3,6100.0
2006-08-22 13:30:00,88.3,88.3,88.19,88.28,4900.0,88.3,88.3,88.19,88.28,4900.0
2006-08-22 13:40:00,88.24,88.24,88.17,88.23,5700.0,88.24,88.24,88.17,88.23,5700.0
2006-08-22 13:50:00,88.23,88.25,88.1,88.23,5600.0,88.23,88.25,88.1,88.23,5600.0
2006-08-22 14:00:00,88.2,88.24,88.1,88.15,9700.0,88.2,88.24,88.1,88.15,9700.0
2006-08-22 14:10:00,88.15,88.23,88.1,88.13,17600.0,88.15,88.23,88.1,88.13,17600.0
2006-08-22 14:20:00,88.14,88.28,88.14,88.19,9800.0,88.14,88.28,88.14,88.19,9800.0
2006-08-22 14:30:00,88.18,88.19,88.12,88.15,10800.0,88.18,88.19,88.12,88.15,10800.0
2006-08-22 14:40:00,88.16,88.25,88.16,88.19,3900.0,88.16,88.25,88.16,88.19,3900.0
2006-08-22 14:50:00,88.18,88.27,88.16,88.24,6800.0,88.18,88.27,88.16,88.24,6800.0
2006-08-22 15:00:00,88.27,88.31,88.2,88.2,6700.0,88.27,88.31,88.2,88.2,6700.0
2006-08-22 15:10:00,88.23,88.28,88.21,88.21,6000.0,88.23,88.28,88.21,88.21,6000.0
2006-08-22 15:20:00,88.24,88.24,88.08,88.13,12400.0,88.24,88.24,88.08,88.13,12400.0
2006-08-22 15:30:00,88.09,88.23,88.03,88.23,11500.0,88.09,88.23,88.03,88.23,11500.0
2006-08-22 15:40:00,88.22,88.22,88.14,88.14,15800.0,88.22,88.22,88.14,88.14,15800.0
2006-08-22 15:50:00,88.14,88.19,88.06,88.1,23400.0,88.14,88.19,88.06,88.1,23400.0
2006-08-23 09:30:00,88.31,88.44,88.31,88.44,2500.0,88.31,88.44,88.31,88.44,2500.0
2006-08-23 09:40:00,88.35,88.35,88.04,88.23,7000.0,88.35,88.35,88.04,88.23,7000.0
2006-08-23 09:50:00,88.14,88.14,88.03,88.06,6500.0,88.14,88.14,88.03,88.06,6500.0
2006-08-23 10:00:00,88.09,88.09,87.79,87.8,12300.0,88.09,88.09,87.79,87.8,12300.0
2006-08-23 10:10:00,87.8,87.9,87.62,87.71,23500.0,87.8,87.9,87.62,87.71,23500.0
2006-08-23 10:20:00,87.77,87.93,87.7,87.83,12500.0,87.77,87.93,87.7,87.83,12500.0
2006-08-23 10:30:00,87.8,87.9,87.78,87.87,6300.0,87.8,87.9,87.78,87.87,6300.0
2006-08-23 10:40:00,87.85,88.02,87.67,87.69,17000.0,87.85,88.02,87.67,87.69,17000.0
2006-08-23 10:50:00,87.76,87.81,87.74,87.76,3500.0,87.76,87.81,87.74,87.76,3500.0
2006-08-23 11:00:00,87.75,87.8,87.64,87.65,9100.0,87.75,87.8,87.64,87.65,9100.0
2006-08-23 11:10:00,87.65,87.77,87.64,87.75,6600.0,87.65,87.77,87.64,87.75,6600.0
2006-08-23 11:20:00,87.75,87.9,87.75,87.84,6700.0,87.75,87.9,87.75,87.84,6700.0
2006-08-23 11:30:00,87.84,87.87,87.8,87.85,11800.0,87.84,87.87,87.8,87.85,11800.0
2006-08-23 11:40:00,87.85,87.98,87.85,87.95,6400.0,87.85,87.98,87.85,87.95,6400.0
2006-08-23 11:50:00,87.98,88.2,87.98,88.17,4100.0,87.98,88.2,87.98,88.17,4100.0
2006-08-23 12:00:00,88.18,88.23,88.15,88.22,3700.0,88.18,88.23,88.15,88.22,3700.0
2006-08-23 12:10:00,88.22,88.29,88.22,88.22,1300.0,88.22,88.29,88.22,88.22,1300.0
2006-08-23 12:20:00,88.19,88.2,88.12,88.2,3300.0,88.19,88.2,88.12,88.2,3300.0
2006-08-23 12:30:00,88.2,88.21,88.19,88.19,800.0,88.2,88.21,88.19,88.19,800.0
2006-08-23 12:40:00,88.16,88.32,88.13,88.32,16600.0,88.16,88.32,88.13,88.32,16600.0
2006-08-23 12:50:00,88.32,88.44,88.25,88.32,27500.0,88.32,88.44,88.25,88.32,27500.0
2006-08-23 13:00:00,88.34,88.4,88.15,88.15,13000.0,88.34,88.4,88.15,88.15,13000.0
2006-08-23 13:10:00,88.16,88.4,88.16,88.32,17400.0,88.16,88.4,88.16,88.32,17400.0
2006-08-23 13:20:00,88.36,88.42,88.3,88.36,5100.0,88.36,88.42,88.3,88.36,5100.0
2006-08-23 13:30:00,88.36,88.4,88.21,88.33,9200.0,88.36,88.4,88.21,88.33,9200.0
2006-08-23 13:40:00,88.33,88.34,88.08,88.09,6600.0,88.33,88.34,88.08,88.09,6600.0
2006-08-23 13:50:00,88.09,88.13,88.05,88.13,5600.0,88.09,88.13,88.05,88.13,5600.0
2006-08-23 14:00:00,88.12,88.21,88.11,88.11,3500.0,88.12,88.21,88.11,88.11,3500.0
2006-08-23 14:10:00,88.12,88.15,88.06,88.07,4400.0,88.12,88.15,88.06,88.07,4400.0
2006-08-23 14:20:00,88.07,88.1,88.03,88.03,6300.0,88.07,88.1,88.03,88.03,6300.0
2006-08-23 14:30:00,88.09,88.21,88.02,88.16,12300.0,88.09,88.21,88.02,88.16,12300.0
2006-08-23 14:40:00,88.2,88.2,88.07,88.07,2200.0,88.2,88.2,88.07,88.07,2200.0
2006-08-23 14:50:00,88.12,88.2,88.07,88.07,2400.0,88.12,88.2,88.07,88.07,2400.0
2006-08-23 15:00:00,88.07,88.25,88.07,88.2,4700.0,88.07,88.25,88.07,88.2,4700.0
2006-08-23 15:10:00,88.2,88.2,88.06,88.08,10200.0,88.2,88.2,88.06,88.08,10200.0
2006-08-23 15:20:00,88.08,88.21,88.06,88.21,7600.0,88.08,88.21,88.06,88.21,7600.0
2006-08-23 15:30:00,88.2,88.27,88.1,88.27,7600.0,88.2,88.27,88.1,88.27,7600.0
2006-08-23 15:40:00,88.28,88.41,88.2,88.27,11100.0,88.28,88.41,88.2,88.27,11100.0
2006-08-23 15:50:00,88.3,88.36,88.24,88.33,12400.0,88.3,88.36,88.24,88.33,12400.0
2006-08-24 09:30:00,88.55,88.55,87.91,88.02,21300.0,88.55,88.55,87.91,88.02,21300.0
2006-08-24 09:40:00,87.93,88.05,87.82,87.9,29500.0,87.93,88.05,87.82,87.9,29500.0
2006-08-24 09:50:00,87.9,88.11,87.9,88.06,10800.0,87.9,88.11,87.9,88.06,10800.0
2006-08-24 10:00:00,88.01,88.11,87.7,87.86,53400.0,88.01,88.11,87.7,87.86,53400.0
2006-08-24 10:10:00,87.85,87.87,87.6,87.61,16700.0,87.85,87.87,87.6,87.61,16700.0
2006-08-24 10:20:00,87.61,87.74,87.59,87.7,15000.0,87.61,87.74,87.59,87.7,15000.0
2006-08-24 10:30:00,87.7,87.71,87.63,87.63,8900.0,87.7,87.71,87.63,87.63,8900.0
2006-08-24 10:40:00,87.63,87.77,87.61,87.73,7200.0,87.63,87.77,87.61,87.73,7200.0
2006-08-24 10:50:00,87.72,87.91,87.72,87.88,7500.0,87.72,87.91,87.72,87.88,7500.0
2006-08-24 11:00:00,87.89,87.94,87.76,87.89,21000.0,87.89,87.94,87.76,87.89,21000.0
2006-08-24 11:10:00,87.89,87.96,87.85,87.91,10800.0,87.89,87.96,87.85,87.91,10800.0
2006-08-24 11:20:00,87.89,87.89,87.7,87.7,5000.0,87.89,87.89,87.7,87.7,5000.0
2006-08-24 11:30:00,87.7,87.76,87.63,87.76,5900.0,87.7,87.76,87.63,87.76,5900.0
2006-08-24 11:40:00,87.76,87.8,87.6,87.71,36400.0,87.76,87.8,87.6,87.71,36400.0
2006-08-24 11:50:00,87.71,87.8,87.65,87.8,17700.0,87.71,87.8,87.65,87.8,17700.0
2006-08-24 12:00:00,87.8,87.8,87.58,87.61,5700.0,87.8,87.8,87.58,87.61,5700.0
2006-08-24 12:10:00,87.61,87.64,87.5,87.6,8200.0,87.61,87.64,87.5,87.6,8200.0
2006-08-24 12:20:00,87.57,87.57,87.0,87.02,36300.0,87.57,87.57,87.0,87.02,36300.0
2006-08-24 12:30:00,87.02,87.14,86.95,87.12,14000.0,87.02,87.14,86.95,87.12,14000.0
2006-08-24 12:40:00,87.12,87.25,87.09,87.14,7900.0,87.12,87.25,87.09,87.14,7900.0
2006-08-24 12:50:00,87.13,87.22,87.12,87.12,3800.0,87.13,87.22,87.12,87.12,3800.0
2006-08-24 13:00:00,87.11,87.12,86.92,86.94,4500.0,87.11,87.12,86.92,86.94,4500.0
2006-08-24 13:10:00,86.94,87.04,86.94,87.01,5800.0,86.94,87.04,86.94,87.01,5800.0
2006-08-24 13:20:00,87.01,87.07,86.98,87.0,11100.0,87.01,87.07,86.98,87.0,11100.0
2006-08-24 13:30:00,87.01,87.05,86.99,87.02,11200.0,87.01,87.05,86.99,87.02,11200.0
2006-08-24 13:40:00,87.0,87.01,86.93,87.0,6700.0,87.0,87.01,86.93,87.0,6700.0
2006-08-24 13:50:00,86.93,87.05,86.9,86.99,28200.0,86.93,87.05,86.9,86.99,28200.0
2006-08-24 14:00:00,86.97,87.09,86.96,87.0,7800.0,86.97,87.09,86.96,87.0,7800.0
2006-08-24 14:10:00,87.02,87.13,86.95,86.99,21000.0,87.02,87.13,86.95,86.99,21000.0
2006-08-24 14:20:00,86.99,87.0,86.93,86.97,4600.0,86.99,87.0,86.93,86.97,4600.0
2006-08-24 14:30:00,86.95,87.0,86.93,86.97,5500.0,86.95,87.0,86.93,86.97,5500.0
2006-08-24 14:40:00,86.97,86.97,86.89,86.92,3700.0,86.97,86.97,86.89,86.92,3700.0
2006-08-24 14:50:00,86.92,86.99,86.92,86.95,10900.0,86.92,86.99,86.92,86.95,10900.0
2006-08-24 15:00:00,86.96,86.98,86.89,86.92,10700.0,86.96,86.98,86.89,86.92,10700.0
2006-08-24 15:10:00,86.93,86.95,86.74,86.74,17400.0,86.93,86.95,86.74,86.74,17400.0
2006-08-24 15:20:00,86.71,86.78,86.69,86.75,17800.0,86.71,86.78,86.69,86.75,17800.0
2006-08-24 15:30:00,86.75,86.75,86.67,86.68,26500.0,86.75,86.75,86.67,86.68,26500.0
2006-08-24 15:40:00,86.68,86.68,86.4,86.43,48900.0,86.68,86.68,86.4,86.43,48900.0
2006-08-24 15:50:00,86.43,86.44,86.25,86.38,93200.0,86.43,86.44,86.25,86.38,93200.0
2006-08-25 09:30:00,86.41,86.76,86.05,86.27,23000.0,86.41,86.76,86.05,86.27,23000.0
2006-08-25 09:40:00,86.26,86.5,86.01,86.5,20300.0,86.26,86.5,86.01,86.5,20300.0
2006-08-25 09:50:00,86.44,86.73,86.33,86.61,8200.0,86.44,86.73,86.33,86.61,8200.0
2006-08-25 10:00:00,86.61,87.05,86.6,86.82,25700.0,86.61,87.05,86.6,86.82,25700.0
2006-08-25 10:10:00,86.85,87.01,86.75,86.9,8600.0,86.85,87.01,86.75,86.9,8600.0
2006-08-25 10:20:00,86.89,86.97,86.68,86.88,22600.0,86.89,86.97,86.68,86.88,22600.0
2006-08-25 10:30:00,86.87,86.96,86.72,86.92,32100.0,86.87,86.96,86.72,86.92,32100.0
2006-08-25 10:40:00,86.89,87.04,86.82,87.03,24500.0,86.89,87.04,86.82,87.03,24500.0
2006-08-25 10:50:00,87.01,87.08,86.97,87.06,4300.0,87.01,87.08,86.97,87.06,4300.0
2006-08-25 11:00:00,87.04,87.09,86.92,86.95,8600.0,87.04,87.09,86.92,86.95,8600.0
2006-08-25 11:10:00,86.95,87.1,86.92,86.92,7700.0,86.95,87.1,86.92,86.92,7700.0
2006-08-25 11:20:00,86.88,86.91,86.87,86.9,3300.0,86.88,86.91,86.87,86.9,3300.0
2006-08-25 11:30:00,86.9,86.9,86.82,86.9,5100.0,86.9,86.9,86.82,86.9,5100.0
2006-08-25 11:40:00,86.9,86.9,86.86,86.86,3900.0,86.9,86.9,86.86,86.86,3900.0
2006-08-25 11:50:00,86.85,86.92,86.83,86.92,13000.0,86.85,86.92,86.83,86.92,13000.0
2006-08-25 12:00:00,86.92,86.94,86.82,86.91,5600.0,86.92,86.94,86.82,86.91,5600.0
2006-08-25 12:10:00,86.9,86.93,86.88,86.88,3700.0,86.9,86.93,86.88,86.88,3700.0
2006-08-25 12:20:00,86.89,86.94,86.87,86.9,3100.0,86.89,86.94,86.87,86.9,3100.0
2006-08-25 12:30:00,86.91,86.97,86.85,86.91,3600.0,86.91,86.97,86.85,86.91,3600.0
2006-08-25 12:40:00,86.9,86.95,86.9,86.91,4200.0,86.9,86.95,86.9,86.91,4200.0
2006-08-25 12:50:00,86.91,87.02,86.9,87.02,5000.0,86.91,87.02,86.9,87.02,5000.0
2006-08-25 13:00:00,86.95,87.0,86.91,86.97,7700.0,86.95,87.0,86.91,86.97,7700.0
2006-08-25 13:10:00,87.0,87.04,86.97,87.04,2900.0,87.0,87.04,86.97,87.04,2900.0
2006-08-25 13:20:00,87.0,87.01,86.94,86.98,2500.0,87.0,87.01,86.94,86.98,2500.0
2006-08-25 13:30:00,86.99,87.09,86.99,86.99,3200.0,86.99,87.09,86.99,86.99,3200.0
2006-08-25 13:40:00,86.99,87.15,86.96,87.11,3400.0,86.99,87.15,86.96,87.11,3400.0
2006-08-25 13:50:00,87.12,87.14,87.1,87.1,3700.0,87.12,87.14,87.1,87.1,3700.0
2006-08-25 14:00:00,87.11,87.15,87.08,87.08,6100.0,87.11,87.15,87.08,87.08,6100.0
2006-08-25 14:10:00,87.09,87.13,87.02,87.05,10800.0,87.09,87.13,87.02,87.05,10800.0
2006-08-25 14:20:00,87.09,87.23,87.09,87.15,11200.0,87.09,87.23,87.09,87.15,11200.0
2006-08-25 14:30:00,87.14,87.28,87.14,87.27,8500.0,87.14,87.28,87.14,87.27,8500.0
2006-08-25 14:40:00,87.25,87.27,87.16,87.21,6500.0,87.25,87.27,87.16,87.21,6500.0
2006-08-25 14:50:00,87.21,87.32,87.2,87.29,8900.0,87.21,87.32,87.2,87.29,8900.0
2006-08-25 15:00:00,87.29,87.29,87.14,87.14,5400.0,87.29,87.29,87.14,87.14,5400.0
2006-08-25 15:10:00,87.14,87.22,87.14,87.17,5800.0,87.14,87.22,87.14,87.17,5800.0
2006-08-25 15:20:00,87.17,87.26,87.15,87.2,6900.0,87.17,87.26,87.15,87.2,6900.0
2006-08-25 15:30:00,87.18,87.37,87.16,87.3,8500.0,87.18,87.37,87.16,87.3,8500.0
2006-08-25 15:40:00,87.29,87.31,87.25,87.3,11300.0,87.29,87.31,87.25,87.3,11300.0
2006-08-25 15:50:00,87.3,87.33,87.11,87.19,17700.0,87.3,87.33,87.11,87.19,17700.0
2006-08-28 09:30:00,87.3,88.21,87.3,88.18,12800.0,87.3,88.21,87.3,88.18,12800.0
2006-08-28 09:40:00,88.17,88.2,87.92,88.02,16800.0,88.17,88.2,87.92,88.02,16800.0
2006-08-28 09:50:00,88.02,88.02,87.74,87.74,14200.0,88.02,88.02,87.74,87.74,14200.0
2006-08-28 10:00:00,87.73,87.76,87.61,87.75,8700.0,87.73,87.76,87.61,87.75,8700.0
2006-08-28 10:10:00,87.75,87.77,87.55,87.55,4900.0,87.75,87.77,87.55,87.55,4900.0
2006-08-28 10:20:00,87.55,87.86,87.54,87.78,7300.0,87.55,87.86,87.54,87.78,7300.0
2006-08-28 10:30:00,87.78,87.93,87.77,87.9,14800.0,87.78,87.93,87.77,87.9,14800.0
2006-08-28 10:40:00,87.87,87.88,87.82,87.88,8700.0,87.87,87.88,87.82,87.88,8700.0
2006-08-28 10:50:00,87.86,87.96,87.79,87.79,12500.0,87.86,87.96,87.79,87.79,12500.0
2006-08-28 11:00:00,87.78,87.79,87.75,87.76,9600.0,87.78,87.79,87.75,87.76,9600.0
2006-08-28 11:10:00,87.76,87.98,87.76,87.97,12200.0,87.76,87.98,87.76,87.97,12200.0
2006-08-28 11:20:00,87.96,87.99,87.9,87.98,4700.0,87.96,87.99,87.9,87.98,4700.0
2006-08-28 11:30:00,87.98,88.0,87.95,87.99,5600.0,87.98,88.0,87.95,87.99,5600.0
2006-08-28 11:40:00,87.99,88.0,87.96,88.0,27000.0,87.99,88.0,87.96,88.0,27000.0
2006-08-28 11:50:00,88.0,88.49,88.0,88.49,42200.0,88.0,88.49,88.0,88.49,42200.0
2006-08-28 12:00:00,88.48,88.53,88.33,88.4,10000.0,88.48,88.53,88.33,88.4,10000.0
2006-08-28 12:10:00,88.41,88.47,88.37,88.45,4400.0,88.41,88.47,88.37,88.45,4400.0
2006-08-28 12:20:00,88.46,88.48,88.35,88.39,5300.0,88.46,88.48,88.35,88.39,5300.0
2006-08-28 12:30:00,88.4,88.44,88.39,88.39,3700.0,88.4,88.44,88.39,88.39,3700.0
2006-08-28 12:40:00,88.4,88.4,88.35,88.38,2600.0,88.4,88.4,88.35,88.38,2600.0
2006-08-28 12:50:00,88.38,88.46,88.35,88.41,4400.0,88.38,88.46,88.35,88.41,4400.0
2006-08-28 13:00:00,88.39,88.39,88.17,88.24,10300.0,88.39,88.39,88.17,88.24,10300.0
2006-08-28 13:10:00,88.24,88.27,88.16,88.18,3300.0,88.24,88.27,88.16,88.18,3300.0
2006-08-28 13:20:00,88.18,88.28,88.14,88.15,11200.0,88.18,88.28,88.14,88.15,11200.0
2006-08-28 13:30:00,88.14,88.15,88.13,88.13,2000.0,88.14,88.15,88.13,88.13,2000.0
2006-08-28 13:40:00,88.12,88.12,88.05,88.09,7000.0,88.12,88.12,88.05,88.09,7000.0
2006-08-28 13:50:00,88.09,88.1,88.05,88.09,5700.0,88.09,88.1,88.05,88.09,5700.0
2006-08-28 14:00:00,88.13,88.15,88.05,88.14,8700.0,88.13,88.15,88.05,88.14,8700.0
2006-08-28 14:10:00,88.12,88.14,88.02,88.12,12700.0,88.12,88.14,88.02,88.12,12700.0
2006-08-28 14:20:00,88.11,88.12,88.1,88.1,5100.0,88.11,88.12,88.1,88.1,5100.0
2006-08-28 14:30:00,88.11,88.11,88.04,88.05,3900.0,88.11,88.11,88.04,88.05,3900.0
2006-08-28 14:40:00,88.05,88.08,88.0,88.06,4500.0,88.05,88.08,88.0,88.06,4500.0
2006-08-28 14:50:00,88.07,88.19,88.07,88.17,4100.0,88.07,88.19,88.07,88.17,4100.0
2006-08-28 15:00:00,88.17,88.23,88.11,88.11,6800.0,88.17,88.23,88.11,88.11,6800.0
2006-08-28 15:10:00,88.13,88.15,88.06,88.12,7100.0,88.13,88.15,88.06,88.12,7100.0
2006-08-28 15:20:00,88.13,88.18,88.12,88.12,9200.0,88.13,88.18,88.12,88.12,9200.0
2006-08-28 15:30:00,88.12,88.17,88.06,88.06,12600.0,88.12,88.17,88.06,88.06,12600.0
2006-08-28 15:40:00,88.06,88.13,87.95,88.09,12800.0,88.06,88.13,87.95,88.09,12800.0
2006-08-28 15:50:00,88.08,88.11,88.02,88.06,22500.0,88.08,88.11,88.02,88.06,22500.0
2006-08-29 09:30:00,88.15,88.15,87.89,87.9,5800.0,88.15,88.15,87.89,87.9,5800.0
2006-08-29 09:40:00,87.84,88.31,87.84,88.3,12100.0,87.84,88.31,87.84,88.3,12100.0
2006-08-29 09:50:00,88.3,88.49,88.19,88.2,7500.0,88.3,88.49,88.19,88.2,7500.0
2006-08-29 10:00:00,88.2,88.33,88.0,88.14,12200.0,88.2,88.33,88.0,88.14,12200.0
2006-08-29 10:10:00,88.14,88.14,87.85,87.85,8700.0,88.14,88.14,87.85,87.85,8700.0
2006-08-29 10:20:00,87.85,87.85,87.62,87.64,7500.0,87.85,87.85,87.62,87.64,7500.0
2006-08-29 10:30:00,87.65,87.65,87.51,87.64,6000.0,87.65,87.65,87.51,87.64,6000.0
2006-08-29 10:40:00,87.56,87.72,87.56,87.71,6400.0,87.56,87.72,87.56,87.71,6400.0
2006-08-29 10:50:00,87.72,88.0,87.72,88.0,7100.0,87.72,88.0,87.72,88.0,7100.0
2006-08-29 11:00:00,88.0,88.0,87.92,87.93,2100.0,88.0,88.0,87.92,87.93,2100.0
2006-08-29 11:10:00,87.93,88.1,87.89,88.05,5200.0,87.93,88.1,87.89,88.05,5200.0
2006-08-29 11:20:00,88.11,88.15,88.1,88.1,2200.0,88.11,88.15,88.1,88.1,2200.0
2006-08-29 11:30:00,88.09,88.09,87.99,88.02,2800.0,88.09,88.09,87.99,88.02,2800.0
2006-08-29 11:40:00,87.99,88.03,87.99,88.01,11800.0,87.99,88.03,87.99,88.01,11800.0
2006-08-29 11:50:00,88.03,88.03,87.94,87.99,9000.0,88.03,88.03,87.94,87.99,9000.0
2006-08-29 12:00:00,88.0,88.04,88.0,88.04,8800.0,88.0,88.04,88.0,88.04,8800.0
2006-08-29 12:10:00,88.02,88.03,88.0,88.01,4700.0,88.02,88.03,88.0,88.01,4700.0
2006-08-29 12:20:00,88.0,88.1,87.99,88.08,6000.0,88.0,88.1,87.99,88.08,6000.0
2006-08-29 12:30:00,88.04,88.07,88.03,88.04,2200.0,88.04,88.07,88.03,88.04,2200.0
2006-08-29 12:40:00,88.05,88.16,88.0,88.0,4700.0,88.05,88.16,88.0,88.0,4700.0
2006-08-29 12:50:00,88.01,88.01,87.97,87.98,6000.0,88.01,88.01,87.97,87.98,6000.0
2006-08-29 13:00:00,87.94,87.94,87.78,87.86,4600.0,87.94,87.94,87.78,87.86,4600.0
2006-08-29 13:10:00,87.83,87.85,87.75,87.76,3100.0,87.83,87.85,87.75,87.76,3100.0
2006-08-29 13:20:00,87.75,87.9,87.75,87.87,3200.0,87.75,87.9,87.75,87.87,3200.0
2006-08-29 13:30:00,87.86,87.89,87.83,87.83,2300.0,87.86,87.89,87.83,87.83,2300.0
2006-08-29 13:40:00,87.83,87.87,87.79,87.8,5500.0,87.83,87.87,87.79,87.8,5500.0
2006-08-29 13:50:00,87.8,87.82,87.8,87.82,2400.0,87.8,87.82,87.8,87.82,2400.0
2006-08-29 14:00:00,87.8,88.09,87.77,87.96,11900.0,87.8,88.09,87.77,87.96,11900.0
2006-08-29 14:10:00,87.95,88.09,87.8,88.08,8400.0,87.95,88.09,87.8,88.08,8400.0
2006-08-29 14:20:00,88.07,88.07,87.91,88.0,10700.0,88.07,88.07,87.91,88.0,10700.0
2006-08-29 14:30:00,88.02,88.28,88.02,88.24,5200.0,88.02,88.28,88.02,88.24,5200.0
2006-08-29 14:40:00,88.32,88.37,88.28,88.37,6300.0,88.32,88.37,88.28,88.37,6300.0
2006-08-29 14:50:00,88.38,88.39,88.21,88.26,14500.0,88.38,88.39,88.21,88.26,14500.0
2006-08-29 15:00:00,88.23,88.26,88.2,88.26,4000.0,88.23,88.26,88.2,88.26,4000.0
2006-08-29 15:10:00,88.26,88.37,88.25,88.36,11400.0,88.26,88.37,88.25,88.36,11400.0
2006-08-29 15:20:00,88.37,88.61,88.34,88.58,15000.0,88.37,88.61,88.34,88.58,15000.0
2006-08-29 15:30:00,88.58,88.79,88.58,88.66,20000.0,88.58,88.79,88.58,88.66,20000.0
2006-08-29 15:40:00,88.68,88.68,88.56,88.56,13700.0,88.68,88.68,88.56,88.56,13700.0
2006-08-29 15:50:00,88.56,88.6,88.33,88.4,36000.0,88.56,88.6,88.33,88.4,36000.0
2006-08-30 09:30:00,88.8,89.05,88.47,88.55,12900.0,88.8,89.05,88.47,88.55,12900.0
2006-08-30 09:40:00,88.68,88.99,88.22,88.76,18800.0,88.68,88.99,88.22,88.76,18800.0
2006-08-30 09:50:00,88.77,88.88,88.63,88.77,9000.0,88.77,88.88,88.63,88.77,9000.0
2006-08-30 10:00:00,88.77,89.28,88.77,89.18,15200.0,88.77,89.28,88.77,89.18,15200.0
2006-08-30 10:10:00,89.27,89.5,89.21,89.39,16500.0,89.27,89.5,89.21,89.39,16500.0
2006-08-30 10:20:00,89.38,89.48,89.28,89.32,11800.0,89.38,89.48,89.28,89.32,11800.0
2006-08-30 10:30:00,89.32,89.52,89.23,89.52,7200.0,89.32,89.52,89.23,89.52,7200.0
2006-08-30 10:40:00,89.59,89.78,89.51,89.77,29300.0,89.59,89.78,89.51,89.77,29300.0
2006-08-30 10:50:00,89.75,89.88,89.6,89.84,31300.0,89.75,89.88,89.6,89.84,31300.0
2006-08-30 11:00:00,89.85,90.32,89.8,90.32,52600.0,89.85,90.32,89.8,90.32,52600.0
2006-08-30 11:10:00,90.28,90.43,90.21,90.41,25800.0,90.28,90.43,90.21,90.41,25800.0
2006-08-30 11:20:00,90.42,90.56,90.36,90.5,25900.0,90.42,90.56,90.36,90.5,25900.0
2006-08-30 11:30:00,90.49,90.5,89.99,90.01,23700.0,90.49,90.5,89.99,90.01,23700.0
2006-08-30 11:40:00,90.01,90.09,89.93,90.04,12400.0,90.01,90.09,89.93,90.04,12400.0
2006-08-30 11:50:00,90.05,90.2,89.98,90.17,14000.0,90.05,90.2,89.98,90.17,14000.0
2006-08-30 12:00:00,90.19,90.46,90.19,90.37,29600.0,90.19,90.46,90.19,90.37,29600.0
2006-08-30 12:10:00,90.37,90.38,89.97,90.06,13600.0,90.37,90.38,89.97,90.06,13600.0
2006-08-30 12:20:00,90.05,90.06,89.97,89.99,15700.0,90.05,90.06,89.97,89.99,15700.0
2006-08-30 12:30:00,90.0,90.24,90.0,90.24,22200.0,90.0,90.24,90.0,90.24,22200.0
2006-08-30 12:40:00,90.2,90.4,90.17,90.2,12500.0,90.2,90.4,90.17,90.2,12500.0
2006-08-30 12:50:00,90.2,90.38,90.2,90.23,14800.0,90.2,90.38,90.2,90.23,14800.0
2006-08-30 13:00:00,90.23,90.23,89.96,90.2,22100.0,90.23,90.23,89.96,90.2,22100.0
2006-08-30 13:10:00,90.2,90.21,90.08,90.08,10000.0,90.2,90.21,90.08,90.08,10000.0
2006-08-30 13:20:00,90.05,90.14,90.04,90.05,6800.0,90.05,90.14,90.04,90.05,6800.0
2006-08-30 13:30:00,90.06,90.21,90.05,90.19,11900.0,90.06,90.21,90.05,90.19,11900.0
2006-08-30 13:40:00,90.19,90.19,90.01,90.07,7500.0,90.19,90.19,90.01,90.07,7500.0
2006-08-30 13:50:00,90.05,90.11,90.03,90.05,7200.0,90.05,90.11,90.03,90.05,7200.0
2006-08-30 14:00:00,90.0,90.06,89.95,90.0,25300.0,90.0,90.06,89.95,90.0,25300.0
2006-08-30 14:10:00,90.0,90.02,89.96,90.0,12600.0,90.0,90.02,89.96,90.0,12600.0
2006-08-30 14:20:00,90.0,90.15,90.0,90.11,6100.0,90.0,90.15,90.0,90.11,6100.0
2006-08-30 14:30:00,90.12,90.15,90.0,90.01,7600.0,90.12,90.15,90.0,90.01,7600.0
2006-08-30 14:40:00,90.01,90.07,89.87,90.0,9900.0,90.01,90.07,89.87,90.0,9900.0
2006-08-30 14:50:00,90.01,90.01,89.93,89.95,11200.0,90.01,90.01,89.93,89.95,11200.0
2006-08-30 15:00:00,89.96,90.02,89.96,90.02,16000.0,89.96,90.02,89.96,90.02,16000.0
2006-08-30 15:10:00,90.02,90.1,90.01,90.1,15200.0,90.02,90.1,90.01,90.1,15200.0
2006-08-30 15:20:00,90.08,90.08,89.96,90.06,15300.0,90.08,90.08,89.96,90.06,15300.0
2006-08-30 15:30:00,90.11,90.28,90.11,90.23,25200.0,90.11,90.28,90.11,90.23,25200.0
2006-08-30 15:40:00,90.22,90.44,90.15,90.38,42000.0,90.22,90.44,90.15,90.38,42000.0
2006-08-30 15:50:00,90.39,90.39,90.17,90.17,46500.0,90.39,90.39,90.17,90.17,46500.0
2006-08-31 09:30:00,90.42,90.69,90.2,90.21,7800.0,90.42,90.69,90.2,90.21,7800.0
2006-08-31 09:40:00,90.12,90.33,90.02,90.25,6200.0,90.12,90.33,90.02,90.25,6200.0
2006-08-31 09:50:00,90.23,90.42,90.16,90.29,12300.0,90.23,90.42,90.16,90.29,12300.0
2006-08-31 10:00:00,90.26,90.5,90.22,90.47,9000.0,90.26,90.5,90.22,90.47,9000.0
2006-08-31 10:10:00,90.43,90.43,90.2,90.25,12500.0,90.43,90.43,90.2,90.25,12500.0
2006-08-31 10:20:00,90.26,90.34,90.19,90.31,4600.0,90.26,90.34,90.19,90.31,4600.0
2006-08-31 10:30:00,90.31,90.31,89.93,89.95,8700.0,90.31,90.31,89.93,89.95,8700.0
2006-08-31 10:40:00,89.95,90.08,89.9,90.08,5500.0,89.95,90.08,89.9,90.08,5500.0
2006-08-31 10:50:00,90.08,90.35,90.06,90.33,14100.0,90.08,90.35,90.06,90.33,14100.0
2006-08-31 11:00:00,90.34,90.35,90.2,90.23,8600.0,90.34,90.35,90.2,90.23,8600.0
2006-08-31 11:10:00,90.23,90.3,90.21,90.3,12600.0,90.23,90.3,90.21,90.3,12600.0
2006-08-31 11:20:00,90.31,90.37,90.31,90.35,6700.0,90.31,90.37,90.31,90.35,6700.0
2006-08-31 11:30:00,90.33,90.33,90.26,90.28,9800.0,90.33,90.33,90.26,90.28,9800.0
2006-08-31 11:40:00,90.28,90.34,90.28,90.3,8500.0,90.28,90.34,90.28,90.3,8500.0
2006-08-31 11:50:00,90.33,90.39,90.32,90.35,6500.0,90.33,90.39,90.32,90.35,6500.0
2006-08-31 12:00:00,90.39,90.42,90.38,90.38,3600.0,90.39,90.42,90.38,90.38,3600.0
2006-08-31 12:10:00,90.38,90.4,90.33,90.33,6300.0,90.38,90.4,90.33,90.33,6300.0
2006-08-31 12:20:00,90.33,90.37,90.27,90.33,12200.0,90.33,90.37,90.27,90.33,12200.0
2006-08-31 12:30:00,90.37,90.48,90.3,90.48,5100.0,90.37,90.48,90.3,90.48,5100.0
2006-08-31 12:40:00,90.48,90.53,90.4,90.51,23800.0,90.48,90.53,90.4,90.51,23800.0
2006-08-31 12:50:00,90.46,90.57,90.46,90.57,7600.0,90.46,90.57,90.46,90.57,7600.0
2006-08-31 13:00:00,90.56,90.56,90.39,90.43,4100.0,90.56,90.56,90.39,90.43,4100.0
2006-08-31 13:10:00,90.43,90.43,90.32,90.33,3900.0,90.43,90.43,90.32,90.33,3900.0
2006-08-31 13:20:00,90.32,90.48,90.29,90.48,11200.0,90.32,90.48,90.29,90.48,11200.0
2006-08-31 13:30:00,90.48,90.48,90.3,90.37,26200.0,90.48,90.48,90.3,90.37,26200.0
2006-08-31 13:40:00,90.35,90.35,90.19,90.2,4400.0,90.35,90.35,90.19,90.2,4400.0
2006-08-31 13:50:00,90.2,90.2,90.16,90.17,5300.0,90.2,90.2,90.16,90.17,5300.0
2006-08-31 14:00:00,90.17,90.2,90.1,90.1,14200.0,90.17,90.2,90.1,90.1,14200.0
2006-08-31 14:10:00,90.1,90.21,90.05,90.21,12300.0,90.1,90.21,90.05,90.21,12300.0
2006-08-31 14:20:00,90.22,90.29,90.22,90.26,9200.0,90.22,90.29,90.22,90.26,9200.0
2006-08-31 14:30:00,90.27,90.35,90.27,90.35,10800.0,90.27,90.35,90.27,90.35,10800.0
2006-08-31 14:40:00,90.35,90.46,90.35,90.46,10200.0,90.35,90.46,90.35,90.46,10200.0
2006-08-31 14:50:00,90.46,90.66,90.44,90.59,14600.0,90.46,90.66,90.44,90.59,14600.0
2006-08-31 15:00:00,90.59,90.59,90.49,90.5,10200.0,90.59,90.59,90.49,90.5,10200.0
2006-08-31 15:10:00,90.5,90.55,90.45,90.54,9600.0,90.5,90.55,90.45,90.54,9600.0
2006-08-31 15:20:00,90.5,90.52,90.48,90.51,6700.0,90.5,90.52,90.48,90.51,6700.0
2006-08-31 15:30:00,90.52,90.56,90.47,90.47,17000.0,90.52,90.56,90.47,90.47,17000.0
2006-08-31 15:40:00,90.47,90.47,90.24,90.24,14200.0,90.47,90.47,90.24,90.24,14200.0
2006-08-31 15:50:00,90.23,90.28,90.15,90.22,42200.0,90.23,90.28,90.15,90.22,42200.0
2006-09-01 09:30:00,90.1,90.22,89.97,90.09,23700.0,90.1,90.22,89.97,90.09,23700.0
2006-09-01 09:40:00,90.12,90.61,90.12,90.53,17100.0,90.12,90.61,90.12,90.53,17100.0
2006-09-01 09:50:00,90.62,90.79,90.59,90.79,24600.0,90.62,90.79,90.59,90.79,24600.0
2006-09-01 10:00:00,90.79,90.79,90.5,90.65,9800.0,90.79,90.79,90.5,90.65,9800.0
2006-09-01 10:10:00,90.65,90.7,90.39,90.6,17900.0,90.65,90.7,90.39,90.6,17900.0
2006-09-01 10:20:00,90.55,90.6,90.47,90.47,1600.0,90.55,90.6,90.47,90.47,1600.0
2006-09-01 10:30:00,90.48,90.6,90.46,90.49,8400.0,90.48,90.6,90.46,90.49,8400.0
2006-09-01 10:40:00,90.53,90.69,90.53,90.67,8600.0,90.53,90.69,90.53,90.67,8600.0
2006-09-01 10:50:00,90.67,90.86,90.67,90.84,6900.0,90.67,90.86,90.67,90.84,6900.0
2006-09-01 11:00:00,90.81,90.85,90.73,90.74,10700.0,90.81,90.85,90.73,90.74,10700.0
2006-09-01 11:10:00,90.7,90.77,90.61,90.61,3900.0,90.7,90.77,90.61,90.61,3900.0
2006-09-01 11:20:00,90.62,90.71,90.62,90.67,6200.0,90.62,90.71,90.62,90.67,6200.0
2006-09-01 11:30:00,90.67,90.74,90.66,90.74,5500.0,90.67,90.74,90.66,90.74,5500.0
2006-09-01 11:40:00,90.74,90.85,90.68,90.85,5400.0,90.74,90.85,90.68,90.85,5400.0
2006-09-01 11:50:00,90.86,91.06,90.86,91.06,7200.0,90.86,91.06,90.86,91.06,7200.0
2006-09-01 12:00:00,91.06,91.06,90.88,90.88,2500.0,91.06,91.06,90.88,90.88,2500.0
2006-09-01 12:10:00,90.85,90.85,90.69,90.83,7400.0,90.85,90.85,90.69,90.83,7400.0
2006-09-01 12:20:00,90.83,90.87,90.82,90.83,4300.0,90.83,90.87,90.82,90.83,4300.0
2006-09-01 12:30:00,90.85,91.03,90.85,90.95,3600.0,90.85,91.03,90.85,90.95,3600.0
2006-09-01 12:40:00,90.95,90.99,90.94,90.99,1900.0,90.95,90.99,90.94,90.99,1900.0
2006-09-01 12:50:00,91.0,91.1,90.97,91.1,3200.0,91.0,91.1,90.97,91.1,3200.0
2006-09-01 13:00:00,91.12,91.25,91.1,91.24,10500.0,91.12,91.25,91.1,91.24,10500.0
2006-09-01 13:10:00,91.24,91.29,91.2,91.28,8400.0,91.24,91.29,91.2,91.28,8400.0
2006-09-01 13:20:00,91.28,91.37,91.28,91.37,5800.0,91.28,91.37,91.28,91.37,5800.0
2006-09-01 13:30:00,91.36,91.48,91.34,91.46,13700.0,91.36,91.48,91.34,91.46,13700.0
2006-09-01 13:40:00,91.47,91.54,91.45,91.46,11600.0,91.47,91.54,91.45,91.46,11600.0
2006-09-01 13:50:00,91.46,91.46,91.4,91.41,4400.0,91.46,91.46,91.4,91.41,4400.0
2006-09-01 14:00:00,91.4,91.41,91.37,91.37,4200.0,91.4,91.41,91.37,91.37,4200.0
2006-09-01 14:10:00,91.37,91.41,91.37,91.38,17200.0,91.37,91.41,91.37,91.38,17200.0
2006-09-01 14:20:00,91.37,91.41,91.36,91.36,11100.0,91.37,91.41,91.36,91.36,11100.0
2006-09-01 14:30:00,91.37,91.39,91.26,91.32,13800.0,91.37,91.39,91.26,91.32,13800.0
2006-09-01 14:40:00,91.31,91.31,91.23,91.28,3800.0,91.31,91.31,91.23,91.28,3800.0
2006-09-01 14:50:00,91.28,91.28,91.16,91.24,6400.0,91.28,91.28,91.16,91.24,6400.0
2006-09-01 15:00:00,91.23,91.23,91.13,91.14,7400.0,91.23,91.23,91.13,91.14,7400.0
2006-09-01 15:10:00,91.12,91.13,91.08,91.11,8200.0,91.12,91.13,91.08,91.11,8200.0
2006-09-01 15:20:00,91.11,91.13,91.01,91.13,11000.0,91.11,91.13,91.01,91.13,11000.0
2006-09-01 15:30:00,91.13,91.22,91.12,91.22,9200.0,91.13,91.22,91.12,91.22,9200.0
2006-09-01 15:40:00,91.22,91.22,91.16,91.21,12600.0,91.22,91.22,91.16,91.21,12600.0
2006-09-01 15:50:00,91.21,91.3,91.21,91.24,30800.0,91.21,91.3,91.21,91.24,30800.0
2006-09-05 09:30:00,91.25,91.68,90.95,91.6,11700.0,91.25,91.68,90.95,91.6,11700.0
2006-09-05 09:40:00,91.6,91.77,91.59,91.61,10100.0,91.6,91.77,91.59,91.61,10100.0
2006-09-05 09:50:00,91.66,91.83,91.55,91.83,23300.0,91.66,91.83,91.55,91.83,23300.0
2006-09-05 10:00:00,91.83,91.98,91.8,91.92,42000.0,91.83,91.98,91.8,91.92,42000.0
2006-09-05 10:10:00,91.92,92.03,91.88,91.96,22000.0,91.92,92.03,91.88,91.96,22000.0
2006-09-05 10:20:00,91.96,92.04,91.94,92.04,9700.0,91.96,92.04,91.94,92.04,9700.0
2006-09-05 10:30:00,92.03,92.06,91.97,91.97,9900.0,92.03,92.06,91.97,91.97,9900.0
2006-09-05 10:40:00,91.97,92.01,91.97,91.98,21700.0,91.97,92.01,91.97,91.98,21700.0
2006-09-05 10:50:00,91.98,92.04,91.87,91.87,21100.0,91.98,92.04,91.87,91.87,21100.0
2006-09-05 11:00:00,91.88,91.95,91.79,91.83,27800.0,91.88,91.95,91.79,91.83,27800.0
2006-09-05 11:10:00,91.83,91.85,91.65,91.72,22800.0,91.83,91.85,91.65,91.72,22800.0
2006-09-05 11:20:00,91.73,91.77,91.7,91.77,11500.0,91.73,91.77,91.7,91.77,11500.0
2006-09-05 11:30:00,91.78,91.79,91.71,91.73,16700.0,91.78,91.79,91.71,91.73,16700.0
2006-09-05 11:40:00,91.73,91.93,91.73,91.91,9000.0,91.73,91.93,91.73,91.91,9000.0
2006-09-05 11:50:00,91.91,91.91,91.73,91.87,10300.0,91.91,91.91,91.73,91.87,10300.0
2006-09-05 12:00:00,91.87,91.97,91.87,91.96,8500.0,91.87,91.97,91.87,91.96,8500.0
2006-09-05 12:10:00,91.94,92.06,91.93,92.06,7200.0,91.94,92.06,91.93,92.06,7200.0
2006-09-05 12:20:00,92.06,92.18,92.01,92.18,5200.0,92.06,92.18,92.01,92.18,5200.0
2006-09-05 12:30:00,92.18,92.25,92.16,92.23,22000.0,92.18,92.25,92.16,92.23,22000.0
2006-09-05 12:40:00,92.24,92.28,92.22,92.28,10200.0,92.24,92.28,92.22,92.28,10200.0
2006-09-05 12:50:00,92.28,92.3,92.2,92.3,15800.0,92.28,92.3,92.2,92.3,15800.0
2006-09-05 13:00:00,92.27,92.27,92.16,92.16,11600.0,92.27,92.27,92.16,92.16,11600.0
2006-09-05 13:10:00,92.17,92.26,92.17,92.25,5400.0,92.17,92.26,92.17,92.25,5400.0
2006-09-05 13:20:00,92.25,92.26,92.19,92.25,3100.0,92.25,92.26,92.19,92.25,3100.0
2006-09-05 13:30:00,92.25,92.28,92.17,92.21,8800.0,92.25,92.28,92.17,92.21,8800.0
2006-09-05 13:40:00,92.21,92.25,92.2,92.21,3300.0,92.21,92.25,92.2,92.21,3300.0
2006-09-05 13:50:00,92.21,92.24,92.2,92.23,7200.0,92.21,92.24,92.2,92.23,7200.0
2006-09-05 14:00:00,92.24,92.28,92.19,92.27,7700.0,92.24,92.28,92.19,92.27,7700.0
2006-09-05 14:10:00,92.28,92.42,92.26,92.42,20200.0,92.28,92.42,92.26,92.42,20200.0
2006-09-05 14:20:00,92.42,92.45,92.33,92.39,7300.0,92.42,92.45,92.33,92.39,7300.0
2006-09-05 14:30:00,92.34,92.41,92.34,92.38,12300.0,92.34,92.41,92.34,92.38,12300.0
2006-09-05 14:40:00,92.35,92.51,92.35,92.51,22400.0,92.35,92.51,92.35,92.51,22400.0
2006-09-05 14:50:00,92.51,92.54,92.46,92.49,10800.0,92.51,92.54,92.46,92.49,10800.0
2006-09-05 15:00:00,92.48,92.48,92.27,92.4,19300.0,92.48,92.48,92.27,92.4,19300.0
2006-09-05 15:10:00,92.4,92.46,92.35,92.38,12900.0,92.4,92.46,92.35,92.38,12900.0
2006-09-05 15:20:00,92.38,92.54,92.38,92.52,20300.0,92.38,92.54,92.38,92.52,20300.0
2006-09-05 15:30:00,92.53,92.57,92.43,92.44,26300.0,92.53,92.57,92.43,92.44,26300.0
2006-09-05 15:40:00,92.42,92.54,92.37,92.52,18200.0,92.42,92.54,92.37,92.52,18200.0
2006-09-05 15:50:00,92.52,92.59,92.49,92.56,38600.0,92.52,92.59,92.49,92.56,38600.0
2006-09-06 09:30:00,92.61,92.8,92.58,92.58,37100.0,92.61,92.8,92.58,92.58,37100.0
2006-09-06 09:40:00,92.58,92.58,92.02,92.08,14300.0,92.58,92.58,92.02,92.08,14300.0
2006-09-06 09:50:00,92.02,92.3,91.94,92.29,11700.0,92.02,92.3,91.94,92.29,11700.0
2006-09-06 10:00:00,92.29,92.38,92.18,92.22,6200.0,92.29,92.38,92.18,92.22,6200.0
2006-09-06 10:10:00,92.18,92.19,91.99,92.05,7100.0,92.18,92.19,91.99,92.05,7100.0
2006-09-06 10:20:00,92.07,92.18,92.02,92.13,4300.0,92.07,92.18,92.02,92.13,4300.0
2006-09-06 10:30:00,92.1,92.1,91.96,91.98,5800.0,92.1,92.1,91.96,91.98,5800.0
2006-09-06 10:40:00,91.99,91.99,91.79,91.8,9600.0,91.99,91.99,91.79,91.8,9600.0
2006-09-06 10:50:00,91.79,91.86,91.78,91.83,9400.0,91.79,91.86,91.78,91.83,9400.0
2006-09-06 11:00:00,91.84,91.97,91.84,91.96,11400.0,91.84,91.97,91.84,91.96,11400.0
2006-09-06 11:10:00,91.96,92.02,91.92,92.02,5700.0,91.96,92.02,91.92,92.02,5700.0
2006-09-06 11:20:00,91.97,92.14,91.97,92.14,5400.0,91.97,92.14,91.97,92.14,5400.0
2006-09-06 11:30:00,92.1,92.12,91.92,91.93,4500.0,92.1,92.12,91.92,91.93,4500.0
2006-09-06 11:40:00,91.92,91.92,91.72,91.73,5800.0,91.92,91.92,91.72,91.73,5800.0
2006-09-06 11:50:00,91.74,91.82,91.7,91.82,8900.0,91.74,91.82,91.7,91.82,8900.0
2006-09-06 12:00:00,91.79,91.8,91.76,91.78,2500.0,91.79,91.8,91.76,91.78,2500.0
2006-09-06 12:10:00,91.78,91.79,91.53,91.76,18300.0,91.78,91.79,91.53,91.76,18300.0
2006-09-06 12:20:00,91.7,91.81,91.65,91.81,7100.0,91.7,91.81,91.65,91.81,7100.0
2006-09-06 12:30:00,91.8,91.81,91.77,91.81,1600.0,91.8,91.81,91.77,91.81,1600.0
2006-09-06 12:40:00,91.8,91.84,91.77,91.84,5000.0,91.8,91.84,91.77,91.84,5000.0
2006-09-06 12:50:00,91.84,91.89,91.8,91.89,5300.0,91.84,91.89,91.8,91.89,5300.0
2006-09-06 13:00:00,91.86,91.87,91.79,91.82,2600.0,91.86,91.87,91.79,91.82,2600.0
2006-09-06 13:10:00,91.82,92.01,91.82,92.01,3500.0,91.82,92.01,91.82,92.01,3500.0
2006-09-06 13:20:00,91.96,92.18,91.96,92.18,3000.0,91.96,92.18,91.96,92.18,3000.0
2006-09-06 13:30:00,92.19,92.27,92.19,92.27,3800.0,92.19,92.27,92.19,92.27,3800.0
2006-09-06 13:40:00,92.27,92.37,92.27,92.37,11000.0,92.27,92.37,92.27,92.37,11000.0
2006-09-06 13:50:00,92.37,92.37,92.24,92.24,5700.0,92.37,92.37,92.24,92.24,5700.0
2006-09-06 14:00:00,92.25,92.26,92.14,92.17,9100.0,92.25,92.26,92.14,92.17,9100.0
2006-09-06 14:10:00,92.13,92.13,91.91,91.91,8100.0,92.13,92.13,91.91,91.91,8100.0
2006-09-06 14:20:00,91.89,92.08,91.88,92.0,15700.0,91.89,92.08,91.88,92.0,15700.0
2006-09-06 14:30:00,92.01,92.08,91.92,91.92,4700.0,92.01,92.08,91.92,91.92,4700.0
2006-09-06 14:40:00,91.89,91.93,91.81,91.86,6700.0,91.89,91.93,91.81,91.86,6700.0
2006-09-06 14:50:00,91.86,91.91,91.74,91.76,15800.0,91.86,91.91,91.74,91.76,15800.0
2006-09-06 15:00:00,91.76,91.82,91.67,91.74,11000.0,91.76,91.82,91.67,91.74,11000.0
2006-09-06 15:10:00,91.74,91.75,91.63,91.65,17800.0,91.74,91.75,91.63,91.65,17800.0
2006-09-06 15:20:00,91.65,91.65,91.48,91.5,26400.0,91.65,91.65,91.48,91.5,26400.0
2006-09-06 15:30:00,91.5,91.51,91.35,91.37,25100.0,91.5,91.51,91.35,91.37,25100.0
2006-09-06 15:40:00,91.39,91.42,91.23,91.24,31100.0,91.39,91.42,91.23,91.24,31100.0
2006-09-06 15:50:00,91.24,91.39,91.22,91.27,41300.0,91.24,91.39,91.22,91.27,41300.0
2006-09-07 09:30:00,91.27,91.28,90.9,91.07,21100.0,91.27,91.28,90.9,91.07,21100.0
2006-09-07 09:40:00,91.17,91.18,90.85,90.89,8400.0,91.17,91.18,90.85,90.89,8400.0
2006-09-07 09:50:00,90.89,90.89,90.63,90.75,16600.0,90.89,90.89,90.63,90.75,16600.0
2006-09-07 10:00:00,90.76,90.79,90.7,90.72,7400.0,90.76,90.79,90.7,90.72,7400.0
2006-09-07 10:10:00,90.68,90.76,90.54,90.66,30400.0,90.68,90.76,90.54,90.66,30400.0
2006-09-07 10:20:00,90.66,90.66,90.47,90.55,36100.0,90.66,90.66,90.47,90.55,36100.0
2006-09-07 10:30:00,90.55,90.6,90.54,90.54,10000.0,90.55,90.6,90.54,90.54,10000.0
2006-09-07 10:40:00,90.56,90.56,90.55,90.56,4900.0,90.56,90.56,90.55,90.56,4900.0
2006-09-07 10:50:00,90.55,90.59,90.54,90.55,16500.0,90.55,90.59,90.54,90.55,16500.0
2006-09-07 11:00:00,90.54,90.59,90.32,90.38,30400.0,90.54,90.59,90.32,90.38,30400.0
2006-09-07 11:10:00,90.43,90.53,90.35,90.36,17500.0,90.43,90.53,90.35,90.36,17500.0
2006-09-07 11:20:00,90.3,90.4,90.28,90.4,11700.0,90.3,90.4,90.28,90.4,11700.0
2006-09-07 11:30:00,90.4,90.5,90.36,90.46,16500.0,90.4,90.5,90.36,90.46,16500.0
2006-09-07 11:40:00,90.46,90.49,90.46,90.46,3100.0,90.46,90.49,90.46,90.46,3100.0
2006-09-07 11:50:00,90.47,90.5,90.43,90.5,19500.0,90.47,90.5,90.43,90.5,19500.0
2006-09-07 12:00:00,90.5,90.58,90.48,90.57,19500.0,90.5,90.58,90.48,90.57,19500.0
2006-09-07 12:10:00,90.58,90.58,90.51,90.52,6300.0,90.58,90.58,90.51,90.52,6300.0
2006-09-07 12:20:00,90.52,90.55,90.45,90.45,5700.0,90.52,90.55,90.45,90.45,5700.0
2006-09-07 12:30:00,90.45,90.45,90.37,90.37,4000.0,90.45,90.45,90.37,90.37,4000.0
2006-09-07 12:40:00,90.37,90.43,90.26,90.35,24000.0,90.37,90.43,90.26,90.35,24000.0
2006-09-07 12:50:00,90.33,90.43,90.29,90.43,5100.0,90.33,90.43,90.29,90.43,5100.0
2006-09-07 13:00:00,90.43,90.5,90.31,90.5,19100.0,90.43,90.5,90.31,90.5,19100.0
2006-09-07 13:10:00,90.49,90.55,90.44,90.45,22300.0,90.49,90.55,90.44,90.45,22300.0
2006-09-07 13:20:00,90.5,90.57,90.44,90.55,13900.0,90.5,90.57,90.44,90.55,13900.0
2006-09-07 13:30:00,90.55,90.75,90.5,90.74,12200.0,90.55,90.75,90.5,90.74,12200.0
2006-09-07 13:40:00,90.76,91.03,90.75,91.01,10900.0,90.76,91.03,90.75,91.01,10900.0
2006-09-07 13:50:00,91.01,91.02,90.86,90.86,16600.0,91.01,91.02,90.86,90.86,16600.0
2006-09-07 14:00:00,90.85,90.85,90.73,90.84,8300.0,90.85,90.85,90.73,90.84,8300.0
2006-09-07 14:10:00,90.87,90.96,90.8,90.8,5900.0,90.87,90.96,90.8,90.8,5900.0
2006-09-07 14:20:00,90.82,90.82,90.66,90.74,7600.0,90.82,90.82,90.66,90.74,7600.0
2006-09-07 14:30:00,90.73,90.77,90.68,90.69,8400.0,90.73,90.77,90.68,90.69,8400.0
2006-09-07 14:40:00,90.7,90.74,90.59,90.62,15800.0,90.7,90.74,90.59,90.62,15800.0
2006-09-07 14:50:00,90.64,90.76,90.64,90.74,6700.0,90.64,90.76,90.64,90.74,6700.0
2006-09-07 15:00:00,90.74,90.74,90.54,90.54,12300.0,90.74,90.74,90.54,90.54,12300.0
2006-09-07 15:10:00,90.55,90.56,90.47,90.47,5900.0,90.55,90.56,90.47,90.47,5900.0
2006-09-07 15:20:00,90.47,90.54,90.47,90.51,15500.0,90.47,90.54,90.47,90.51,15500.0
2006-09-07 15:30:00,90.51,90.51,90.21,90.21,20800.0,90.51,90.51,90.21,90.21,20800.0
2006-09-07 15:40:00,90.21,90.23,90.11,90.12,21900.0,90.21,90.23,90.11,90.12,21900.0
2006-09-07 15:50:00,90.12,90.22,90.11,90.13,63900.0,90.12,90.22,90.11,90.13,63900.0
2006-09-08 09:30:00,90.13,90.18,89.88,89.88,7000.0,90.13,90.18,89.88,89.88,7000.0
2006-09-08 09:40:00,90.0,90.05,89.76,89.87,19000.0,90.0,90.05,89.76,89.87,19000.0
2006-09-08 09:50:00,89.86,89.91,89.6,89.75,24000.0,89.86,89.91,89.6,89.75,24000.0
2006-09-08 10:00:00,89.79,90.0,89.61,89.92,7900.0,89.79,90.0,89.61,89.92,7900.0
2006-09-08 10:10:00,89.92,90.0,89.44,89.55,38800.0,89.92,90.0,89.44,89.55,38800.0
2006-09-08 10:20:00,89.55,89.66,89.4,89.45,24000.0,89.55,89.66,89.4,89.45,24000.0
2006-09-08 10:30:00,89.45,89.46,89.35,89.35,30500.0,89.45,89.46,89.35,89.35,30500.0
2006-09-08 10:40:00,89.36,89.42,89.34,89.41,16500.0,89.36,89.42,89.34,89.41,16500.0
2006-09-08 10:50:00,89.42,89.54,89.41,89.49,27300.0,89.42,89.54,89.41,89.49,27300.0
2006-09-08 11:00:00,89.56,90.04,89.5,89.98,30800.0,89.56,90.04,89.5,89.98,30800.0
2006-09-08 11:10:00,90.04,90.1,89.95,90.0,18600.0,90.04,90.1,89.95,90.0,18600.0
2006-09-08 11:20:00,90.0,90.31,89.9,90.31,20400.0,90.0,90.31,89.9,90.31,20400.0
2006-09-08 11:30:00,90.32,90.52,90.32,90.52,17300.0,90.32,90.52,90.32,90.52,17300.0
2006-09-08 11:40:00,90.54,90.76,90.53,90.68,19200.0,90.54,90.76,90.53,90.68,19200.0
2006-09-08 11:50:00,90.68,90.92,90.61,90.86,27600.0,90.68,90.92,90.61,90.86,27600.0
2006-09-08 12:00:00,90.86,90.99,90.86,90.97,12700.0,90.86,90.99,90.86,90.97,12700.0
2006-09-08 12:10:00,90.94,91.0,90.93,90.96,18000.0,90.94,91.0,90.93,90.96,18000.0
2006-09-08 12:20:00,90.96,90.98,90.77,90.78,18000.0,90.96,90.98,90.77,90.78,18000.0
2006-09-08 12:30:00,90.78,90.78,90.73,90.75,18300.0,90.78,90.78,90.73,90.75,18300.0
2006-09-08 12:40:00,90.75,90.8,90.7,90.7,20300.0,90.75,90.8,90.7,90.7,20300.0
2006-09-08 12:50:00,90.7,90.81,90.7,90.79,16300.0,90.7,90.81,90.7,90.79,16300.0
2006-09-08 13:00:00,90.77,90.79,90.75,90.78,9100.0,90.77,90.79,90.75,90.78,9100.0
2006-09-08 13:10:00,90.77,90.8,90.77,90.79,5700.0,90.77,90.8,90.77,90.79,5700.0
2006-09-08 13:20:00,90.79,90.8,90.7,90.74,14100.0,90.79,90.8,90.7,90.74,14100.0
2006-09-08 13:30:00,90.72,90.74,90.64,90.72,11100.0,90.72,90.74,90.64,90.72,11100.0
2006-09-08 13:40:00,90.74,90.86,90.65,90.71,14500.0,90.74,90.86,90.65,90.71,14500.0
2006-09-08 13:50:00,90.71,90.74,90.66,90.71,17100.0,90.71,90.74,90.66,90.71,17100.0
2006-09-08 14:00:00,90.71,90.76,90.63,90.75,15700.0,90.71,90.76,90.63,90.75,15700.0
2006-09-08 14:10:00,90.75,90.75,90.71,90.72,16200.0,90.75,90.75,90.71,90.72,16200.0
2006-09-08 14:20:00,90.72,90.72,90.57,90.57,18500.0,90.72,90.72,90.57,90.57,18500.0
2006-09-08 14:30:00,90.57,90.58,90.51,90.58,12900.0,90.57,90.58,90.51,90.58,12900.0
2006-09-08 14:40:00,90.58,90.58,90.47,90.5,14300.0,90.58,90.58,90.47,90.5,14300.0
2006-09-08 14:50:00,90.49,90.5,90.48,90.5,13100.0,90.49,90.5,90.48,90.5,13100.0
2006-09-08 15:00:00,90.49,90.5,90.46,90.48,17700.0,90.49,90.5,90.46,90.48,17700.0
2006-09-08 15:10:00,90.48,90.55,90.45,90.48,23900.0,90.48,90.55,90.45,90.48,23900.0
2006-09-08 15:20:00,90.48,90.51,90.47,90.51,33800.0,90.48,90.51,90.47,90.51,33800.0
2006-09-08 15:30:00,90.5,90.5,90.47,90.5,23900.0,90.5,90.5,90.47,90.5,23900.0
2006-09-08 15:40:00,90.5,90.53,90.47,90.48,68800.0,90.5,90.53,90.47,90.48,68800.0
2006-09-08 15:50:00,90.48,90.51,90.48,90.5,43100.0,90.48,90.51,90.48,90.5,43100.0
2006-09-11 09:30:00,90.49,91.25,90.43,91.15,83200.0,90.49,91.25,90.43,91.15,83200.0
2006-09-11 09:40:00,91.05,92.0,90.9,91.85,102300.0,91.05,92.0,90.9,91.85,102300.0
2006-09-11 09:50:00,91.75,92.04,91.7,91.85,54100.0,91.75,92.04,91.7,91.85,54100.0
2006-09-11 10:00:00,91.85,92.02,91.75,91.94,29700.0,91.85,92.02,91.75,91.94,29700.0
2006-09-11 10:10:00,91.95,92.05,91.81,91.84,23700.0,91.95,92.05,91.81,91.84,23700.0
2006-09-11 10:20:00,91.83,91.97,91.82,91.9,8800.0,91.83,91.97,91.82,91.9,8800.0
2006-09-11 10:30:00,91.89,91.98,91.77,91.97,30500.0,91.89,91.98,91.77,91.97,30500.0
2006-09-11 10:40:00,91.96,92.06,91.9,91.91,32200.0,91.96,92.06,91.9,91.91,32200.0
2006-09-11 10:50:00,91.95,92.1,91.91,92.01,25000.0,91.95,92.1,91.91,92.01,25000.0
2006-09-11 11:00:00,92.01,92.01,91.9,91.92,11900.0,92.01,92.01,91.9,91.92,11900.0
2006-09-11 11:10:00,91.92,92.09,91.9,92.09,17400.0,91.92,92.09,91.9,92.09,17400.0
2006-09-11 11:20:00,92.09,92.22,92.06,92.21,19900.0,92.09,92.22,92.06,92.21,19900.0
2006-09-11 11:30:00,92.21,92.23,92.15,92.22,8800.0,92.21,92.23,92.15,92.22,8800.0
2006-09-11 11:40:00,92.22,92.25,92.08,92.23,40700.0,92.22,92.25,92.08,92.23,40700.0
2006-09-11 11:50:00,92.2,92.27,92.13,92.24,27300.0,92.2,92.27,92.13,92.24,27300.0
2006-09-11 12:00:00,92.26,92.4,92.2,92.36,19300.0,92.26,92.4,92.2,92.36,19300.0
2006-09-11 12:10:00,92.36,92.87,92.35,92.84,102100.0,92.36,92.87,92.35,92.84,102100.0
2006-09-11 12:20:00,92.84,93.12,92.74,93.0,28200.0,92.84,93.12,92.74,93.0,28200.0
2006-09-11 12:30:00,93.02,93.53,93.02,93.53,44600.0,93.02,93.53,93.02,93.53,44600.0
2006-09-11 12:40:00,93.53,93.81,93.46,93.77,24500.0,93.53,93.81,93.46,93.77,24500.0
2006-09-11 12:50:00,93.81,94.29,93.77,94.14,82400.0,93.81,94.29,93.77,94.14,82400.0
2006-09-11 13:00:00,94.13,94.83,94.13,94.79,77500.0,94.13,94.83,94.13,94.79,77500.0
2006-09-11 13:10:00,94.8,95.34,94.65,94.7,78200.0,94.8,95.34,94.65,94.7,78200.0
2006-09-11 13:20:00,94.73,94.89,94.61,94.66,54800.0,94.73,94.89,94.61,94.66,54800.0
2006-09-11 13:30:00,94.66,94.66,94.34,94.58,42800.0,94.66,94.66,94.34,94.58,42800.0
2006-09-11 13:40:00,94.57,94.7,94.28,94.28,26100.0,94.57,94.7,94.28,94.28,26100.0
2006-09-11 13:50:00,94.29,94.29,94.11,94.15,21900.0,94.29,94.29,94.11,94.15,21900.0
2006-09-11 14:00:00,94.16,94.39,94.0,94.17,34900.0,94.16,94.39,94.0,94.17,34900.0
2006-09-11 14:10:00,94.1,94.32,94.1,94.29,20900.0,94.1,94.32,94.1,94.29,20900.0
2006-09-11 14:20:00,94.29,94.44,94.21,94.21,12200.0,94.29,94.44,94.21,94.21,12200.0
2006-09-11 14:30:00,94.21,94.54,94.21,94.48,14900.0,94.21,94.54,94.21,94.48,14900.0
2006-09-11 14:40:00,94.5,94.57,94.37,94.57,12200.0,94.5,94.57,94.37,94.57,12200.0
2006-09-11 14:50:00,94.58,94.65,94.47,94.55,13600.0,94.58,94.65,94.47,94.55,13600.0
2006-09-11 15:00:00,94.55,94.74,94.51,94.51,34800.0,94.55,94.74,94.51,94.51,34800.0
2006-09-11 15:10:00,94.54,94.67,94.46,94.52,41600.0,94.54,94.67,94.46,94.52,41600.0
2006-09-11 15:20:00,94.52,94.58,94.4,94.52,26500.0,94.52,94.58,94.4,94.52,26500.0
2006-09-11 15:30:00,94.52,95.12,94.51,94.87,78700.0,94.52,95.12,94.51,94.87,78700.0
2006-09-11 15:40:00,94.87,94.87,94.41,94.5,43000.0,94.87,94.87,94.41,94.5,43000.0
2006-09-11 15:50:00,94.5,94.5,94.3,94.32,71400.0,94.5,94.5,94.3,94.32,71400.0
2006-09-12 09:30:00,94.19,94.3,93.7,94.03,15400.0,94.19,94.3,93.7,94.03,15400.0
2006-09-12 09:40:00,94.03,94.31,94.0,94.27,15300.0,94.03,94.31,94.0,94.27,15300.0
2006-09-12 09:50:00,94.28,94.3,94.15,94.22,23300.0,94.28,94.3,94.15,94.22,23300.0
2006-09-12 10:00:00,94.14,94.51,94.14,94.29,30500.0,94.14,94.51,94.14,94.29,30500.0
2006-09-12 10:10:00,94.33,94.79,94.25,94.65,30900.0,94.33,94.79,94.25,94.65,30900.0
2006-09-12 10:20:00,94.61,94.66,94.39,94.57,15900.0,94.61,94.66,94.39,94.57,15900.0
2006-09-12 10:30:00,94.6,94.63,94.32,94.45,16800.0,94.6,94.63,94.32,94.45,16800.0
2006-09-12 10:40:00,94.46,94.68,94.45,94.57,18000.0,94.46,94.68,94.45,94.57,18000.0
2006-09-12 10:50:00,94.63,94.85,94.54,94.78,19300.0,94.63,94.85,94.54,94.78,19300.0
2006-09-12 11:00:00,94.79,95.2,94.79,95.08,19500.0,94.79,95.2,94.79,95.08,19500.0
2006-09-12 11:10:00,95.08,95.12,94.93,95.08,12100.0,95.08,95.12,94.93,95.08,12100.0
2006-09-12 11:20:00,95.13,95.44,95.08,95.41,13200.0,95.13,95.44,95.08,95.41,13200.0
2006-09-12 11:30:00,95.48,95.52,95.32,95.5,21200.0,95.48,95.52,95.32,95.5,21200.0
2006-09-12 11:40:00,95.5,95.55,95.09,95.09,26900.0,95.5,95.55,95.09,95.09,26900.0
2006-09-12 11:50:00,95.1,95.44,95.1,95.29,16100.0,95.1,95.44,95.1,95.29,16100.0
2006-09-12 12:00:00,95.29,95.33,95.22,95.29,10400.0,95.29,95.33,95.22,95.29,10400.0
2006-09-12 12:10:00,95.25,95.31,95.25,95.28,10400.0,95.25,95.31,95.25,95.28,10400.0
2006-09-12 12:20:00,95.28,95.29,95.14,95.15,11900.0,95.28,95.29,95.14,95.15,11900.0
2006-09-12 12:30:00,95.14,95.19,95.12,95.16,10000.0,95.14,95.19,95.12,95.16,10000.0
2006-09-12 12:40:00,95.16,95.46,95.14,95.46,18500.0,95.16,95.46,95.14,95.46,18500.0
2006-09-12 12:50:00,95.47,95.72,95.47,95.62,34100.0,95.47,95.72,95.47,95.62,34100.0
2006-09-12 13:00:00,95.62,95.77,95.62,95.77,6800.0,95.62,95.77,95.62,95.77,6800.0
2006-09-12 13:10:00,95.72,95.81,95.57,95.57,7900.0,95.72,95.81,95.57,95.57,7900.0
2006-09-12 13:20:00,95.57,95.58,95.35,95.45,30700.0,95.57,95.58,95.35,95.45,30700.0
2006-09-12 13:30:00,95.44,95.66,95.36,95.64,27200.0,95.44,95.66,95.36,95.64,27200.0
2006-09-12 13:40:00,95.65,96.0,95.65,95.78,25700.0,95.65,96.0,95.65,95.78,25700.0
2006-09-12 13:50:00,95.75,95.78,95.48,95.58,21800.0,95.75,95.78,95.48,95.58,21800.0
2006-09-12 14:00:00,95.59,95.93,95.59,95.93,12600.0,95.59,95.93,95.59,95.93,12600.0
2006-09-12 14:10:00,95.94,95.94,95.65,95.82,31600.0,95.94,95.94,95.65,95.82,31600.0
2006-09-12 14:20:00,95.79,95.89,95.69,95.86,6700.0,95.79,95.89,95.69,95.86,6700.0
2006-09-12 14:30:00,95.82,95.89,95.68,95.71,14500.0,95.82,95.89,95.68,95.71,14500.0
2006-09-12 14:40:00,95.74,95.86,95.64,95.68,14200.0,95.74,95.86,95.64,95.68,14200.0
2006-09-12 14:50:00,95.64,95.73,95.47,95.71,18300.0,95.64,95.73,95.47,95.71,18300.0
2006-09-12 15:00:00,95.72,95.72,95.6,95.69,9900.0,95.72,95.72,95.6,95.69,9900.0
2006-09-12 15:10:00,95.69,95.86,95.67,95.86,9600.0,95.69,95.86,95.67,95.86,9600.0
2006-09-12 15:20:00,95.86,96.11,95.82,96.11,16900.0,95.86,96.11,95.82,96.11,16900.0
2006-09-12 15:30:00,96.07,96.17,95.98,96.03,21400.0,96.07,96.17,95.98,96.03,21400.0
2006-09-12 15:40:00,96.02,96.04,95.93,95.94,15600.0,96.02,96.04,95.93,95.94,15600.0
2006-09-12 15:50:00,95.94,95.94,95.6,95.68,62100.0,95.94,95.94,95.6,95.68,62100.0
2006-09-13 09:30:00,95.7,95.7,95.0,95.36,30100.0,95.7,95.7,95.0,95.36,30100.0
2006-09-13 09:40:00,95.36,95.67,95.18,95.41,57700.0,95.36,95.67,95.18,95.41,57700.0
2006-09-13 09:50:00,95.47,95.7,95.39,95.58,41700.0,95.47,95.7,95.39,95.58,41700.0
2006-09-13 10:00:00,95.64,95.67,95.15,95.55,19200.0,95.64,95.67,95.15,95.55,19200.0
2006-09-13 10:10:00,95.56,95.63,95.35,95.35,13300.0,95.56,95.63,95.35,95.35,13300.0
2006-09-13 10:20:00,95.35,95.47,95.27,95.38,14900.0,95.35,95.47,95.27,95.38,14900.0
2006-09-13 10:30:00,95.39,95.42,94.91,95.0,15300.0,95.39,95.42,94.91,95.0,15300.0
2006-09-13 10:40:00,95.0,95.0,94.62,94.95,16800.0,95.0,95.0,94.62,94.95,16800.0
2006-09-13 10:50:00,94.95,95.19,94.94,94.95,13300.0,94.95,95.19,94.94,94.95,13300.0
2006-09-13 11:00:00,94.94,95.25,94.9,95.17,8800.0,94.94,95.25,94.9,95.17,8800.0
2006-09-13 11:10:00,95.15,95.15,94.98,95.07,10200.0,95.15,95.15,94.98,95.07,10200.0
2006-09-13 11:20:00,95.02,95.07,94.89,94.92,11700.0,95.02,95.07,94.89,94.92,11700.0
2006-09-13 11:30:00,94.96,95.08,94.94,95.01,16400.0,94.96,95.08,94.94,95.01,16400.0
2006-09-13 11:40:00,94.99,95.03,94.87,95.03,6800.0,94.99,95.03,94.87,95.03,6800.0
2006-09-13 11:50:00,95.05,95.18,95.04,95.18,10700.0,95.05,95.18,95.04,95.18,10700.0
2006-09-13 12:00:00,95.18,95.18,94.95,95.09,5700.0,95.18,95.18,94.95,95.09,5700.0
2006-09-13 12:10:00,95.11,95.37,95.11,95.37,9000.0,95.11,95.37,95.11,95.37,9000.0
2006-09-13 12:20:00,95.37,95.38,95.31,95.35,7100.0,95.37,95.38,95.31,95.35,7100.0
2006-09-13 12:30:00,95.33,95.46,95.31,95.41,6800.0,95.33,95.46,95.31,95.41,6800.0
2006-09-13 12:40:00,95.43,95.44,95.36,95.38,9700.0,95.43,95.44,95.36,95.38,9700.0
2006-09-13 12:50:00,95.38,95.49,95.38,95.46,5300.0,95.38,95.49,95.38,95.46,5300.0
2006-09-13 13:00:00,95.47,95.58,95.45,95.5,9400.0,95.47,95.58,95.45,95.5,9400.0
2006-09-13 13:10:00,95.44,95.54,95.42,95.53,7900.0,95.44,95.54,95.42,95.53,7900.0
2006-09-13 13:20:00,95.49,95.55,95.44,95.46,8000.0,95.49,95.55,95.44,95.46,8000.0
2006-09-13 13:30:00,95.43,95.63,95.43,95.63,11500.0,95.43,95.63,95.43,95.63,11500.0
2006-09-13 13:40:00,95.61,95.64,95.47,95.47,5300.0,95.61,95.64,95.47,95.47,5300.0
2006-09-13 13:50:00,95.51,95.66,95.51,95.62,7700.0,95.51,95.66,95.51,95.62,7700.0
2006-09-13 14:00:00,95.59,95.68,95.56,95.58,6200.0,95.59,95.68,95.56,95.58,6200.0
2006-09-13 14:10:00,95.58,95.7,95.58,95.67,10200.0,95.58,95.7,95.58,95.67,10200.0
2006-09-13 14:20:00,95.64,95.7,95.56,95.66,4000.0,95.64,95.7,95.56,95.66,4000.0
2006-09-13 14:30:00,95.63,95.7,95.59,95.65,10400.0,95.63,95.7,95.59,95.65,10400.0
2006-09-13 14:40:00,95.63,95.85,95.63,95.85,9500.0,95.63,95.85,95.63,95.85,9500.0
2006-09-13 14:50:00,95.85,96.0,95.78,96.0,8200.0,95.85,96.0,95.78,96.0,8200.0
2006-09-13 15:00:00,95.98,95.98,95.67,95.67,8700.0,95.98,95.98,95.67,95.67,8700.0
2006-09-13 15:10:00,95.72,95.75,95.66,95.69,7400.0,95.72,95.75,95.66,95.69,7400.0
2006-09-13 15:20:00,95.67,95.71,95.66,95.71,9700.0,95.67,95.71,95.66,95.71,9700.0
2006-09-13 15:30:00,95.71,95.9,95.7,95.84,12700.0,95.71,95.9,95.7,95.84,12700.0
2006-09-13 15:40:00,95.84,95.93,95.71,95.93,18400.0,95.84,95.93,95.71,95.93,18400.0
2006-09-13 15:50:00,95.94,95.95,95.76,95.83,15600.0,95.94,95.95,95.76,95.83,15600.0
2006-09-14 09:30:00,95.13,95.35,94.6,94.87,36300.0,95.13,95.35,94.6,94.87,36300.0
2006-09-14 09:40:00,94.89,95.14,94.77,94.89,20300.0,94.89,95.14,94.77,94.89,20300.0
2006-09-14 09:50:00,94.88,94.95,94.63,94.87,13900.0,94.88,94.95,94.63,94.87,13900.0
2006-09-14 10:00:00,94.84,94.93,94.7,94.8,9800.0,94.84,94.93,94.7,94.8,9800.0
2006-09-14 10:10:00,94.8,94.82,94.66,94.72,17500.0,94.8,94.82,94.66,94.72,17500.0
2006-09-14 10:20:00,94.72,94.72,94.47,94.56,25800.0,94.72,94.72,94.47,94.56,25800.0
2006-09-14 10:30:00,94.56,94.94,94.56,94.81,11900.0,94.56,94.94,94.56,94.81,11900.0
2006-09-14 10:40:00,94.76,94.86,94.54,94.61,9400.0,94.76,94.86,94.54,94.61,9400.0
2006-09-14 10:50:00,94.61,94.88,94.61,94.83,8700.0,94.61,94.88,94.61,94.83,8700.0
2006-09-14 11:00:00,94.84,95.0,94.79,94.97,16300.0,94.84,95.0,94.79,94.97,16300.0
2006-09-14 11:10:00,94.95,95.23,94.95,95.2,4100.0,94.95,95.23,94.95,95.2,4100.0
2006-09-14 11:20:00,95.2,95.56,95.18,95.56,8400.0,95.2,95.56,95.18,95.56,8400.0
2006-09-14 11:30:00,95.51,95.61,95.28,95.28,11500.0,95.51,95.61,95.28,95.28,11500.0
2006-09-14 11:40:00,95.26,95.29,95.13,95.22,5600.0,95.26,95.29,95.13,95.22,5600.0
2006-09-14 11:50:00,95.22,95.24,95.16,95.18,3800.0,95.22,95.24,95.16,95.18,3800.0
2006-09-14 12:00:00,95.19,95.26,95.11,95.11,12700.0,95.19,95.26,95.11,95.11,12700.0
2006-09-14 12:10:00,95.12,95.22,95.12,95.22,12000.0,95.12,95.22,95.12,95.22,12000.0
2006-09-14 12:20:00,95.22,95.27,95.04,95.21,20500.0,95.22,95.27,95.04,95.21,20500.0
2006-09-14 12:30:00,95.21,95.28,95.21,95.27,5400.0,95.21,95.28,95.21,95.27,5400.0
2006-09-14 12:40:00,95.26,95.49,95.26,95.49,7000.0,95.26,95.49,95.26,95.49,7000.0
2006-09-14 12:50:00,95.48,95.7,95.48,95.7,10500.0,95.48,95.7,95.48,95.7,10500.0
2006-09-14 13:00:00,95.68,95.68,95.42,95.48,9900.0,95.68,95.68,95.42,95.48,9900.0
2006-09-14 13:10:00,95.53,95.59,95.52,95.58,6900.0,95.53,95.59,95.52,95.58,6900.0
2006-09-14 13:20:00,95.58,95.58,95.48,95.57,8400.0,95.58,95.58,95.48,95.57,8400.0
2006-09-14 13:30:00,95.57,95.75,95.56,95.71,13600.0,95.57,95.75,95.56,95.71,13600.0
2006-09-14 13:40:00,95.68,95.71,95.64,95.64,32300.0,95.68,95.71,95.64,95.64,32300.0
2006-09-14 13:50:00,95.65,95.87,95.65,95.83,12000.0,95.65,95.87,95.65,95.83,12000.0
2006-09-14 14:00:00,95.84,96.06,95.78,96.06,21100.0,95.84,96.06,95.78,96.06,21100.0
2006-09-14 14:10:00,96.06,96.11,95.77,95.77,15100.0,96.06,96.11,95.77,95.77,15100.0
2006-09-14 14:20:00,95.78,95.89,95.73,95.76,13500.0,95.78,95.89,95.73,95.76,13500.0
2006-09-14 14:30:00,95.76,95.9,95.75,95.79,19200.0,95.76,95.9,95.75,95.79,19200.0
2006-09-14 14:40:00,95.8,95.85,95.65,95.65,18400.0,95.8,95.85,95.65,95.65,18400.0
2006-09-14 14:50:00,95.66,95.71,95.52,95.52,19300.0,95.66,95.71,95.52,95.52,19300.0
2006-09-14 15:00:00,95.53,95.75,95.51,95.75,27600.0,95.53,95.75,95.51,95.75,27600.0
2006-09-14 15:10:00,95.76,95.76,95.57,95.68,25600.0,95.76,95.76,95.57,95.68,25600.0
2006-09-14 15:20:00,95.72,95.75,95.61,95.75,15500.0,95.72,95.75,95.61,95.75,15500.0
2006-09-14 15:30:00,95.75,95.75,95.7,95.75,15900.0,95.75,95.75,95.7,95.75,15900.0
2006-09-14 15:40:00,95.75,95.75,95.64,95.65,46900.0,95.75,95.75,95.64,95.65,46900.0
2006-09-14 15:50:00,95.65,95.7,95.59,95.6,48200.0,95.65,95.7,95.59,95.6,48200.0
2006-09-15 09:30:00,96.5,96.5,96.02,96.02,180800.0,96.5,96.5,96.02,96.02,180800.0
2006-09-15 09:40:00,95.97,95.99,95.02,95.58,52900.0,95.97,95.99,95.02,95.58,52900.0
2006-09-15 09:50:00,95.6,95.88,95.6,95.75,8500.0,95.6,95.88,95.6,95.75,8500.0
2006-09-15 10:00:00,95.79,96.44,95.79,96.44,8000.0,95.79,96.44,95.79,96.44,8000.0
2006-09-15 10:10:00,96.52,97.12,96.3,96.3,35200.0,96.52,97.12,96.3,96.3,35200.0
2006-09-15 10:20:00,96.3,96.3,95.7,95.7,26200.0,96.3,96.3,95.7,95.7,26200.0
2006-09-15 10:30:00,95.7,95.83,95.58,95.71,19600.0,95.7,95.83,95.58,95.71,19600.0
2006-09-15 10:40:00,95.71,95.97,95.68,95.75,19900.0,95.71,95.97,95.68,95.75,19900.0
2006-09-15 10:50:00,95.75,95.82,95.75,95.75,24500.0,95.75,95.82,95.75,95.75,24500.0
2006-09-15 11:00:00,95.76,96.06,95.75,95.75,53000.0,95.76,96.06,95.75,95.75,53000.0
2006-09-15 11:10:00,95.76,95.79,95.27,95.32,32200.0,95.76,95.79,95.27,95.32,32200.0
2006-09-15 11:20:00,95.33,95.33,95.14,95.25,22800.0,95.33,95.33,95.14,95.25,22800.0
2006-09-15 11:30:00,95.24,95.39,95.18,95.38,11900.0,95.24,95.39,95.18,95.38,11900.0
2006-09-15 11:40:00,95.38,95.38,95.15,95.31,12000.0,95.38,95.38,95.15,95.31,12000.0
2006-09-15 11:50:00,95.32,95.32,95.23,95.26,11600.0,95.32,95.32,95.23,95.26,11600.0
2006-09-15 12:00:00,95.24,95.34,95.15,95.34,22100.0,95.24,95.34,95.15,95.34,22100.0
2006-09-15 12:10:00,95.34,95.34,95.25,95.31,12900.0,95.34,95.34,95.25,95.31,12900.0
2006-09-15 12:20:00,95.32,95.33,95.26,95.26,10200.0,95.32,95.33,95.26,95.26,10200.0
2006-09-15 12:30:00,95.23,95.26,95.12,95.15,16400.0,95.23,95.26,95.12,95.15,16400.0
2006-09-15 12:40:00,95.15,95.3,95.15,95.25,16400.0,95.15,95.3,95.15,95.25,16400.0
2006-09-15 12:50:00,95.22,95.25,95.12,95.12,20000.0,95.22,95.25,95.12,95.12,20000.0
2006-09-15 13:00:00,95.08,95.19,95.05,95.18,15400.0,95.08,95.19,95.05,95.18,15400.0
2006-09-15 13:10:00,95.15,95.25,95.11,95.23,10400.0,95.15,95.25,95.11,95.23,10400.0
2006-09-15 13:20:00,95.25,95.35,95.25,95.28,5800.0,95.25,95.35,95.25,95.28,5800.0
2006-09-15 13:30:00,95.25,95.29,95.13,95.27,13800.0,95.25,95.29,95.13,95.27,13800.0
2006-09-15 13:40:00,95.28,95.48,95.28,95.43,15100.0,95.28,95.48,95.28,95.43,15100.0
2006-09-15 13:50:00,95.4,95.42,95.17,95.17,10200.0,95.4,95.42,95.17,95.17,10200.0
2006-09-15 14:00:00,95.17,95.37,95.17,95.37,8100.0,95.17,95.37,95.17,95.37,8100.0
2006-09-15 14:10:00,95.34,95.54,95.34,95.49,17900.0,95.34,95.54,95.34,95.49,17900.0
2006-09-15 14:20:00,95.46,95.47,95.33,95.41,13600.0,95.46,95.47,95.33,95.41,13600.0
2006-09-15 14:30:00,95.4,95.6,95.35,95.54,17700.0,95.4,95.6,95.35,95.54,17700.0
2006-09-15 14:40:00,95.54,95.55,95.42,95.42,8300.0,95.54,95.55,95.42,95.42,8300.0
2006-09-15 14:50:00,95.42,95.51,95.4,95.51,7400.0,95.42,95.51,95.4,95.51,7400.0
2006-09-15 15:00:00,95.51,95.6,95.5,95.6,8700.0,95.51,95.6,95.5,95.6,8700.0
2006-09-15 15:10:00,95.6,95.8,95.6,95.78,9200.0,95.6,95.8,95.6,95.78,9200.0
2006-09-15 15:20:00,95.78,95.87,95.77,95.85,19000.0,95.78,95.87,95.77,95.85,19000.0
2006-09-15 15:30:00,95.83,95.83,95.59,95.66,22900.0,95.83,95.83,95.59,95.66,22900.0
2006-09-15 15:40:00,95.66,95.83,95.65,95.71,11700.0,95.66,95.83,95.65,95.71,11700.0
2006-09-15 15:50:00,95.72,95.78,95.67,95.67,27200.0,95.72,95.78,95.67,95.67,27200.0
2006-09-18 09:30:00,95.76,95.76,94.81,94.9,26200.0,95.76,95.76,94.81,94.9,26200.0
2006-09-18 09:40:00,94.88,95.0,94.4,94.56,38900.0,94.88,95.0,94.4,94.56,38900.0
2006-09-18 09:50:00,94.57,94.57,94.4,94.4,33100.0,94.57,94.57,94.4,94.4,33100.0
2006-09-18 10:00:00,94.4,94.44,94.11,94.33,51200.0,94.4,94.44,94.11,94.33,51200.0
2006-09-18 10:10:00,94.37,94.4,94.14,94.2,48700.0,94.37,94.4,94.14,94.2,48700.0
2006-09-18 10:20:00,94.22,94.24,93.92,94.15,64900.0,94.22,94.24,93.92,94.15,64900.0
2006-09-18 10:30:00,94.1,94.66,93.97,94.58,77600.0,94.1,94.66,93.97,94.58,77600.0
2006-09-18 10:40:00,94.62,94.84,94.34,94.34,15100.0,94.62,94.84,94.34,94.34,15100.0
2006-09-18 10:50:00,94.35,94.63,94.33,94.6,25100.0,94.35,94.63,94.33,94.6,25100.0
2006-09-18 11:00:00,94.61,94.69,94.36,94.69,23800.0,94.61,94.69,94.36,94.69,23800.0
2006-09-18 11:10:00,94.69,94.7,94.52,94.66,16600.0,94.69,94.7,94.52,94.66,16600.0
2006-09-18 11:20:00,94.67,94.95,94.61,94.95,18700.0,94.67,94.95,94.61,94.95,18700.0
2006-09-18 11:30:00,95.0,95.33,94.86,95.33,23300.0,95.0,95.33,94.86,95.33,23300.0
2006-09-18 11:40:00,95.29,95.66,95.18,95.55,30800.0,95.29,95.66,95.18,95.55,30800.0
2006-09-18 11:50:00,95.55,95.94,95.53,95.65,32400.0,95.55,95.94,95.53,95.65,32400.0
2006-09-18 12:00:00,95.65,95.69,95.37,95.55,32100.0,95.65,95.69,95.37,95.55,32100.0
2006-09-18 12:10:00,95.54,95.54,95.24,95.27,8800.0,95.54,95.54,95.24,95.27,8800.0
2006-09-18 12:20:00,95.27,95.39,95.03,95.29,27900.0,95.27,95.39,95.03,95.29,27900.0
2006-09-18 12:30:00,95.19,95.39,95.04,95.35,8900.0,95.19,95.39,95.04,95.35,8900.0
2006-09-18 12:40:00,95.33,95.5,95.31,95.36,4400.0,95.33,95.5,95.31,95.36,4400.0
2006-09-18 12:50:00,95.39,95.55,95.39,95.47,6600.0,95.39,95.55,95.39,95.47,6600.0
2006-09-18 13:00:00,95.47,95.47,95.39,95.4,3800.0,95.47,95.47,95.39,95.4,3800.0
2006-09-18 13:10:00,95.33,95.42,95.24,95.33,8100.0,95.33,95.42,95.24,95.33,8100.0
2006-09-18 13:20:00,95.36,95.37,95.22,95.3,10000.0,95.36,95.37,95.22,95.3,10000.0
2006-09-18 13:30:00,95.3,95.3,95.02,95.18,8100.0,95.3,95.3,95.02,95.18,8100.0
2006-09-18 13:40:00,95.17,95.17,94.82,94.84,14300.0,95.17,95.17,94.82,94.84,14300.0
2006-09-18 13:50:00,94.83,94.91,94.77,94.91,15000.0,94.83,94.91,94.77,94.91,15000.0
2006-09-18 14:00:00,94.9,94.91,94.5,94.5,14200.0,94.9,94.91,94.5,94.5,14200.0
2006-09-18 14:10:00,94.51,94.71,94.49,94.58,16400.0,94.51,94.71,94.49,94.58,16400.0
2006-09-18 14:20:00,94.58,94.58,94.35,94.4,38100.0,94.58,94.58,94.35,94.4,38100.0
2006-09-18 14:30:00,94.4,94.4,94.23,94.24,24400.0,94.4,94.4,94.23,94.24,24400.0
2006-09-18 14:40:00,94.25,94.31,94.23,94.3,24600.0,94.25,94.31,94.23,94.3,24600.0
2006-09-18 14:50:00,94.32,94.47,94.17,94.27,34800.0,94.32,94.47,94.17,94.27,34800.0
2006-09-18 15:00:00,94.22,94.34,94.13,94.3,21500.0,94.22,94.34,94.13,94.3,21500.0
2006-09-18 15:10:00,94.3,94.36,94.25,94.25,26300.0,94.3,94.36,94.25,94.25,26300.0
2006-09-18 15:20:00,94.21,94.55,94.16,94.47,17000.0,94.21,94.55,94.16,94.47,17000.0
2006-09-18 15:30:00,94.47,94.53,94.13,94.32,31500.0,94.47,94.53,94.13,94.32,31500.0
2006-09-18 15:40:00,94.32,94.72,94.28,94.56,26400.0,94.32,94.72,94.28,94.56,26400.0
2006-09-18 15:50:00,94.56,94.56,94.08,94.1,93900.0,94.56,94.56,94.08,94.1,93900.0
2006-09-19 09:30:00,95.6,98.55,95.6,98.5,335800.0,95.6,98.55,95.6,98.5,335800.0
2006-09-19 09:40:00,98.49,99.27,97.56,98.15,432900.0,98.49,99.27,97.56,98.15,432900.0
2006-09-19 09:50:00,98.09,99.0,97.95,98.91,279900.0,98.09,99.0,97.95,98.91,279900.0
2006-09-19 10:00:00,98.91,99.75,98.74,99.34,280400.0,98.91,99.75,98.74,99.34,280400.0
2006-09-19 10:10:00,99.34,99.34,98.53,98.69,165600.0,99.34,99.34,98.53,98.69,165600.0
2006-09-19 10:20:00,98.7,99.16,97.59,98.9,225600.0,98.7,99.16,97.59,98.9,225600.0
2006-09-19 10:30:00,98.9,99.06,98.69,98.71,108500.0,98.9,99.06,98.69,98.71,108500.0
2006-09-19 10:40:00,98.67,98.86,98.25,98.66,98800.0,98.67,98.86,98.25,98.66,98800.0
2006-09-19 10:50:00,98.68,98.7,97.96,98.21,88200.0,98.68,98.7,97.96,98.21,88200.0
2006-09-19 11:00:00,98.13,98.84,98.05,98.57,121200.0,98.13,98.84,98.05,98.57,121200.0
2006-09-19 11:10:00,98.54,98.79,98.37,98.79,59400.0,98.54,98.79,98.37,98.79,59400.0
2006-09-19 11:20:00,98.78,99.17,98.71,98.79,112500.0,98.78,99.17,98.71,98.79,112500.0
2006-09-19 11:30:00,98.79,98.91,98.4,98.54,63700.0,98.79,98.91,98.4,98.54,63700.0
2006-09-19 11:40:00,98.58,98.58,98.39,98.52,39600.0,98.58,98.58,98.39,98.52,39600.0
2006-09-19 11:50:00,98.52,98.58,98.06,98.22,63500.0,98.52,98.58,98.06,98.22,63500.0
2006-09-19 12:00:00,98.2,98.43,98.1,98.17,29700.0,98.2,98.43,98.1,98.17,29700.0
2006-09-19 12:10:00,98.17,98.35,98.12,98.3,36000.0,98.17,98.35,98.12,98.3,36000.0
2006-09-19 12:20:00,98.34,98.4,98.13,98.16,36800.0,98.34,98.4,98.13,98.16,36800.0
2006-09-19 12:30:00,98.15,98.66,98.15,98.66,30400.0,98.15,98.66,98.15,98.66,30400.0
2006-09-19 12:40:00,98.66,99.2,98.66,99.17,52500.0,98.66,99.2,98.66,99.17,52500.0
2006-09-19 12:50:00,99.16,99.48,99.03,99.34,49100.0,99.16,99.48,99.03,99.34,49100.0
2006-09-19 13:00:00,99.31,99.31,98.86,99.03,63100.0,99.31,99.31,98.86,99.03,63100.0
2006-09-19 13:10:00,98.92,99.18,98.9,99.0,56600.0,98.92,99.18,98.9,99.0,56600.0
2006-09-19 13:20:00,99.02,99.32,98.72,98.83,53400.0,99.02,99.32,98.72,98.83,53400.0
2006-09-19 13:30:00,98.84,99.11,98.84,99.03,32800.0,98.84,99.11,98.84,99.03,32800.0
2006-09-19 13:40:00,99.0,99.24,98.86,98.95,61200.0,99.0,99.24,98.86,98.95,61200.0
2006-09-19 13:50:00,98.95,98.95,98.48,98.57,51500.0,98.95,98.95,98.48,98.57,51500.0
2006-09-19 14:00:00,98.53,98.86,98.44,98.77,61900.0,98.53,98.86,98.44,98.77,61900.0
2006-09-19 14:10:00,98.77,98.89,98.7,98.86,66400.0,98.77,98.89,98.7,98.86,66400.0
2006-09-19 14:20:00,98.85,99.02,98.69,98.79,79500.0,98.85,99.02,98.69,98.79,79500.0
2006-09-19 14:30:00,98.81,98.9,98.72,98.75,63400.0,98.81,98.9,98.72,98.75,63400.0
2006-09-19 14:40:00,98.75,98.86,98.73,98.8,53900.0,98.75,98.86,98.73,98.8,53900.0
2006-09-19 14:50:00,98.83,99.0,98.78,98.81,46100.0,98.83,99.0,98.78,98.81,46100.0
2006-09-19 15:00:00,98.81,99.06,98.79,98.85,75900.0,98.81,99.06,98.79,98.85,75900.0
2006-09-19 15:10:00,98.82,98.96,98.7,98.91,41100.0,98.82,98.96,98.7,98.91,41100.0
2006-09-19 15:20:00,98.91,99.24,98.73,99.15,44900.0,98.91,99.24,98.73,99.15,44900.0
2006-09-19 15:30:00,99.14,99.32,98.9,98.97,64100.0,99.14,99.32,98.9,98.97,64100.0
2006-09-19 15:40:00,98.97,98.97,98.4,98.68,78600.0,98.97,98.97,98.4,98.68,78600.0
2006-09-19 15:50:00,98.7,98.75,98.44,98.64,83500.0,98.7,98.75,98.44,98.64,83500.0
2006-09-20 09:30:00,99.79,99.8,99.15,99.22,140200.0,99.79,99.8,99.15,99.22,140200.0
2006-09-20 09:40:00,99.22,99.5,99.02,99.18,180200.0,99.22,99.5,99.02,99.18,180200.0
2006-09-20 09:50:00,99.22,99.25,98.82,99.01,63800.0,99.22,99.25,98.82,99.01,63800.0
2006-09-20 10:00:00,98.99,99.22,98.89,99.19,46000.0,98.99,99.22,98.89,99.19,46000.0
2006-09-20 10:10:00,99.18,99.49,99.04,99.28,99400.0,99.18,99.49,99.04,99.28,99400.0
2006-09-20 10:20:00,99.28,99.64,99.28,99.61,47500.0,99.28,99.64,99.28,99.61,47500.0
2006-09-20 10:30:00,99.64,99.7,98.99,99.4,60400.0,99.64,99.7,98.99,99.4,60400.0
2006-09-20 10:40:00,99.45,99.74,99.38,99.46,38300.0,99.45,99.74,99.38,99.46,38300.0
2006-09-20 10:50:00,99.46,99.65,99.41,99.5,35100.0,99.46,99.65,99.41,99.5,35100.0
2006-09-20 11:00:00,99.5,99.66,99.31,99.66,64100.0,99.5,99.66,99.31,99.66,64100.0
2006-09-20 11:10:00,99.64,99.89,99.57,99.75,79500.0,99.64,99.89,99.57,99.75,79500.0
2006-09-20 11:20:00,99.77,100.2,99.57,99.69,61900.0,99.77,100.2,99.57,99.69,61900.0
2006-09-20 11:30:00,99.67,99.85,99.58,99.76,25400.0,99.67,99.85,99.58,99.76,25400.0
2006-09-20 11:40:00,99.8,99.88,99.77,99.84,16800.0,99.8,99.88,99.77,99.84,16800.0
2006-09-20 11:50:00,99.84,99.84,99.65,99.81,29000.0,99.84,99.84,99.65,99.81,29000.0
2006-09-20 12:00:00,99.81,99.96,99.71,99.95,25600.0,99.81,99.96,99.71,99.95,25600.0
2006-09-20 12:10:00,99.94,100.18,99.92,100.12,59000.0,99.94,100.18,99.92,100.12,59000.0
2006-09-20 12:20:00,100.13,100.2,99.87,100.0,70600.0,100.13,100.2,99.87,100.0,70600.0
2006-09-20 12:30:00,100.0,100.22,99.92,100.09,23800.0,100.0,100.22,99.92,100.09,23800.0
2006-09-20 12:40:00,100.16,100.49,100.12,100.25,25400.0,100.16,100.49,100.12,100.25,25400.0
2006-09-20 12:50:00,100.22,100.3,99.77,99.77,37900.0,100.22,100.3,99.77,99.77,37900.0
2006-09-20 13:00:00,99.78,100.16,99.78,100.01,45000.0,99.78,100.16,99.78,100.01,45000.0
2006-09-20 13:10:00,100.0,100.0,99.81,100.0,18100.0,100.0,100.0,99.81,100.0,18100.0
2006-09-20 13:20:00,99.93,100.3,99.93,100.3,20800.0,99.93,100.3,99.93,100.3,20800.0
2006-09-20 13:30:00,100.29,100.5,100.14,100.49,20300.0,100.29,100.5,100.14,100.49,20300.0
2006-09-20 13:40:00,100.49,100.94,100.48,100.86,33200.0,100.49,100.94,100.48,100.86,33200.0
2006-09-20 13:50:00,100.88,101.2,100.64,100.85,49200.0,100.88,101.2,100.64,100.85,49200.0
2006-09-20 14:00:00,100.84,100.99,100.62,100.84,28100.0,100.84,100.99,100.62,100.84,28100.0
2006-09-20 14:10:00,100.84,100.88,100.5,100.53,34700.0,100.84,100.88,100.5,100.53,34700.0
2006-09-20 14:20:00,100.54,101.1,100.5,100.87,39200.0,100.54,101.1,100.5,100.87,39200.0
2006-09-20 14:30:00,100.88,101.2,100.78,100.96,27200.0,100.88,101.2,100.78,100.96,27200.0
2006-09-20 14:40:00,100.9,101.33,100.71,100.98,47200.0,100.9,101.33,100.71,100.98,47200.0
2006-09-20 14:50:00,100.98,101.72,100.98,101.25,69600.0,100.98,101.72,100.98,101.25,69600.0
2006-09-20 15:00:00,101.25,101.34,101.17,101.22,41300.0,101.25,101.34,101.17,101.22,41300.0
2006-09-20 15:10:00,101.23,101.27,100.95,101.1,54000.0,101.23,101.27,100.95,101.1,54000.0
2006-09-20 15:20:00,101.11,101.12,100.91,100.98,57900.0,101.11,101.12,100.91,100.98,57900.0
2006-09-20 15:30:00,100.98,101.15,100.93,100.98,58400.0,100.98,101.15,100.93,100.98,58400.0
2006-09-20 15:40:00,100.99,101.25,100.98,101.25,50200.0,100.99,101.25,100.98,101.25,50200.0
2006-09-20 15:50:00,101.25,101.34,101.19,101.24,73900.0,101.25,101.34,101.19,101.24,73900.0
2006-09-21 09:30:00,101.98,102.25,101.08,101.08,72800.0,101.98,102.25,101.08,101.08,72800.0
2006-09-21 09:40:00,101.07,101.07,100.55,100.66,36200.0,101.07,101.07,100.55,100.66,36200.0
2006-09-21 09:50:00,100.66,101.15,100.66,101.08,25900.0,100.66,101.15,100.66,101.08,25900.0
2006-09-21 10:00:00,101.05,101.1,100.5,100.74,39600.0,101.05,101.1,100.5,100.74,39600.0
2006-09-21 10:10:00,100.75,100.99,100.69,100.89,28100.0,100.75,100.99,100.69,100.89,28100.0
2006-09-21 10:20:00,100.88,101.09,100.63,100.63,22400.0,100.88,101.09,100.63,100.63,22400.0
2006-09-21 10:30:00,100.56,100.83,100.38,100.61,34200.0,100.56,100.83,100.38,100.61,34200.0
2006-09-21 10:40:00,100.61,101.1,100.61,101.02,33200.0,100.61,101.1,100.61,101.02,33200.0
2006-09-21 10:50:00,101.02,101.11,100.9,100.91,28300.0,101.02,101.11,100.9,100.91,28300.0
2006-09-21 11:00:00,100.83,101.31,100.83,100.95,47700.0,100.83,101.31,100.83,100.95,47700.0
2006-09-21 11:10:00,100.95,101.02,100.66,100.82,29000.0,100.95,101.02,100.66,100.82,29000.0
2006-09-21 11:20:00,100.87,100.95,100.65,100.82,16000.0,100.87,100.95,100.65,100.82,16000.0
2006-09-21 11:30:00,100.81,100.99,100.75,100.88,26400.0,100.81,100.99,100.75,100.88,26400.0
2006-09-21 11:40:00,100.9,100.97,100.68,100.92,15600.0,100.9,100.97,100.68,100.92,15600.0
2006-09-21 11:50:00,100.91,101.38,100.9,101.14,18900.0,100.91,101.38,100.9,101.14,18900.0
2006-09-21 12:00:00,101.15,101.16,100.59,100.88,19300.0,101.15,101.16,100.59,100.88,19300.0
2006-09-21 12:10:00,100.95,101.25,100.92,100.92,30800.0,100.95,101.25,100.92,100.92,30800.0
2006-09-21 12:20:00,100.83,100.86,100.61,100.81,15500.0,100.83,100.86,100.61,100.81,15500.0
2006-09-21 12:30:00,100.91,101.06,100.82,101.04,16600.0,100.91,101.06,100.82,101.04,16600.0
2006-09-21 12:40:00,101.04,101.05,100.81,100.92,17600.0,101.04,101.05,100.81,100.92,17600.0
2006-09-21 12:50:00,100.92,101.0,100.86,101.0,11000.0,100.92,101.0,100.86,101.0,11000.0
2006-09-21 13:00:00,100.94,101.0,100.66,100.75,18800.0,100.94,101.0,100.66,100.75,18800.0
2006-09-21 13:10:00,100.75,100.82,100.59,100.71,16500.0,100.75,100.82,100.59,100.71,16500.0
2006-09-21 13:20:00,100.66,100.71,100.66,100.68,8300.0,100.66,100.71,100.66,100.68,8300.0
2006-09-21 13:30:00,100.68,100.69,100.51,100.69,17600.0,100.68,100.69,100.51,100.69,17600.0
2006-09-21 13:40:00,100.7,100.82,100.57,100.79,12800.0,100.7,100.82,100.57,100.79,12800.0
2006-09-21 13:50:00,100.81,100.81,100.6,100.61,22300.0,100.81,100.81,100.6,100.61,22300.0
2006-09-21 14:00:00,100.67,100.89,100.66,100.75,15000.0,100.67,100.89,100.66,100.75,15000.0
2006-09-21 14:10:00,100.75,100.84,100.6,100.81,11900.0,100.75,100.84,100.6,100.81,11900.0
2006-09-21 14:20:00,100.78,100.8,100.5,100.53,18600.0,100.78,100.8,100.5,100.53,18600.0
2006-09-21 14:30:00,100.53,100.72,100.51,100.62,11700.0,100.53,100.72,100.51,100.62,11700.0
2006-09-21 14:40:00,100.58,100.7,100.5,100.68,13300.0,100.58,100.7,100.5,100.68,13300.0
2006-09-21 14:50:00,100.7,100.7,100.35,100.4,13000.0,100.7,100.7,100.35,100.4,13000.0
2006-09-21 15:00:00,100.4,100.54,100.34,100.37,17700.0,100.4,100.54,100.34,100.37,17700.0
2006-09-21 15:10:00,100.35,100.44,100.17,100.2,22100.0,100.35,100.44,100.17,100.2,22100.0
2006-09-21 15:20:00,100.2,100.26,100.12,100.18,25000.0,100.2,100.26,100.12,100.18,25000.0
2006-09-21 15:30:00,100.19,100.36,100.1,100.13,25800.0,100.19,100.36,100.1,100.13,25800.0
2006-09-21 15:40:00,100.15,100.36,100.13,100.27,29100.0,100.15,100.36,100.13,100.27,29100.0
2006-09-21 15:50:00,100.27,100.41,100.21,100.21,40000.0,100.27,100.41,100.21,100.21,40000.0
2006-09-22 09:30:00,99.65,100.0,99.32,99.8,42700.0,99.65,100.0,99.32,99.8,42700.0
2006-09-22 09:40:00,99.73,101.0,99.73,101.0,29000.0,99.73,101.0,99.73,101.0,29000.0
2006-09-22 09:50:00,101.08,101.17,100.3,100.3,19700.0,101.08,101.17,100.3,100.3,19700.0
2006-09-22 10:00:00,100.32,100.5,99.87,99.94,31700.0,100.32,100.5,99.87,99.94,31700.0
2006-09-22 10:10:00,99.94,99.94,99.31,99.31,36200.0,99.94,99.94,99.31,99.31,36200.0
2006-09-22 10:20:00,99.31,99.8,99.28,99.74,27000.0,99.31,99.8,99.28,99.74,27000.0
2006-09-22 10:30:00,99.71,99.87,99.65,99.82,10600.0,99.71,99.87,99.65,99.82,10600.0
2006-09-22 10:40:00,99.76,99.82,99.59,99.69,17700.0,99.76,99.82,99.59,99.69,17700.0
2006-09-22 10:50:00,99.69,99.75,99.57,99.57,7900.0,99.69,99.75,99.57,99.57,7900.0
2006-09-22 11:00:00,99.55,99.87,99.53,99.87,14000.0,99.55,99.87,99.53,99.87,14000.0
2006-09-22 11:10:00,99.79,100.06,99.78,100.06,11900.0,99.79,100.06,99.78,100.06,11900.0
2006-09-22 11:20:00,100.1,100.32,100.08,100.32,9600.0,100.1,100.32,100.08,100.32,9600.0
2006-09-22 11:30:00,100.35,100.54,100.29,100.5,9100.0,100.35,100.54,100.29,100.5,9100.0
2006-09-22 11:40:00,100.54,100.57,100.31,100.56,9600.0,100.54,100.57,100.31,100.56,9600.0
2006-09-22 11:50:00,100.56,100.56,100.26,100.31,16800.0,100.56,100.56,100.26,100.31,16800.0
2006-09-22 12:00:00,100.33,100.36,100.12,100.12,8000.0,100.33,100.36,100.12,100.12,8000.0
2006-09-22 12:10:00,100.05,100.22,100.03,100.11,8200.0,100.05,100.22,100.03,100.11,8200.0
2006-09-22 12:20:00,100.09,100.2,100.06,100.2,5100.0,100.09,100.2,100.06,100.2,5100.0
2006-09-22 12:30:00,100.2,100.2,100.0,100.17,12500.0,100.2,100.2,100.0,100.17,12500.0
2006-09-22 12:40:00,100.17,100.25,100.14,100.22,5400.0,100.17,100.25,100.14,100.22,5400.0
2006-09-22 12:50:00,100.31,100.37,100.21,100.28,5700.0,100.31,100.37,100.21,100.28,5700.0
2006-09-22 13:00:00,100.29,100.43,100.21,100.35,15400.0,100.29,100.43,100.21,100.35,15400.0
2006-09-22 13:10:00,100.29,100.39,100.21,100.36,9600.0,100.29,100.39,100.21,100.36,9600.0
2006-09-22 13:20:00,100.36,100.55,100.24,100.33,19700.0,100.36,100.55,100.24,100.33,19700.0
2006-09-22 13:30:00,100.29,100.47,100.29,100.32,17000.0,100.29,100.47,100.29,100.32,17000.0
2006-09-22 13:40:00,100.3,100.37,100.26,100.3,7100.0,100.3,100.37,100.26,100.3,7100.0
2006-09-22 13:50:00,100.31,100.41,100.31,100.39,14400.0,100.31,100.41,100.31,100.39,14400.0
2006-09-22 14:00:00,100.38,100.47,100.3,100.32,8600.0,100.38,100.47,100.3,100.32,8600.0
2006-09-22 14:10:00,100.3,100.32,100.19,100.24,6200.0,100.3,100.32,100.19,100.24,6200.0
2006-09-22 14:20:00,100.28,100.39,100.27,100.36,4100.0,100.28,100.39,100.27,100.36,4100.0
2006-09-22 14:30:00,100.34,100.42,100.27,100.42,8100.0,100.34,100.42,100.27,100.42,8100.0
2006-09-22 14:40:00,100.35,100.45,100.25,100.44,9000.0,100.35,100.45,100.25,100.44,9000.0
2006-09-22 14:50:00,100.4,100.51,100.36,100.36,9800.0,100.4,100.51,100.36,100.36,9800.0
2006-09-22 15:00:00,100.41,100.76,100.4,100.76,10400.0,100.41,100.76,100.4,100.76,10400.0
2006-09-22 15:10:00,100.74,100.84,100.64,100.69,10900.0,100.74,100.84,100.64,100.69,10900.0
2006-09-22 15:20:00,100.71,100.83,100.64,100.67,17900.0,100.71,100.83,100.64,100.67,17900.0
2006-09-22 15:30:00,100.68,100.78,100.67,100.76,9200.0,100.68,100.78,100.67,100.76,9200.0
2006-09-22 15:40:00,100.71,100.82,100.7,100.82,11900.0,100.71,100.82,100.7,100.82,11900.0
2006-09-22 15:50:00,100.76,100.84,100.66,100.68,24200.0,100.76,100.84,100.66,100.68,24200.0
2006-09-25 09:30:00,101.28,101.71,101.19,101.25,41900.0,101.28,101.71,101.19,101.25,41900.0
2006-09-25 09:40:00,101.15,101.4,101.15,101.37,21300.0,101.15,101.4,101.15,101.37,21300.0
2006-09-25 09:50:00,101.36,101.8,101.32,101.47,26400.0,101.36,101.8,101.32,101.47,26400.0
2006-09-25 10:00:00,101.45,101.56,101.33,101.45,31400.0,101.45,101.56,101.33,101.45,31400.0
2006-09-25 10:10:00,101.46,101.46,101.21,101.27,23000.0,101.46,101.46,101.21,101.27,23000.0
2006-09-25 10:20:00,101.32,101.66,101.32,101.52,19900.0,101.32,101.66,101.32,101.52,19900.0
2006-09-25 10:30:00,101.53,101.74,101.36,101.5,35200.0,101.53,101.74,101.36,101.5,35200.0
2006-09-25 10:40:00,101.5,101.54,101.4,101.51,15700.0,101.5,101.54,101.4,101.51,15700.0
2006-09-25 10:50:00,101.51,101.8,101.51,101.75,23100.0,101.51,101.8,101.51,101.75,23100.0
2006-09-25 11:00:00,101.72,101.77,101.56,101.62,28900.0,101.72,101.77,101.56,101.62,28900.0
2006-09-25 11:10:00,101.6,101.61,101.39,101.48,11000.0,101.6,101.61,101.39,101.48,11000.0
2006-09-25 11:20:00,101.51,102.06,101.51,101.8,20500.0,101.51,102.06,101.51,101.8,20500.0
2006-09-25 11:30:00,101.82,101.93,101.76,101.8,9800.0,101.82,101.93,101.76,101.8,9800.0
2006-09-25 11:40:00,101.76,101.91,101.74,101.81,6800.0,101.76,101.91,101.74,101.81,6800.0
2006-09-25 11:50:00,101.8,102.12,101.8,102.05,24900.0,101.8,102.12,101.8,102.05,24900.0
2006-09-25 12:00:00,102.08,102.08,101.72,102.01,12500.0,102.08,102.08,101.72,102.01,12500.0
2006-09-25 12:10:00,102.03,102.21,102.0,102.19,13000.0,102.03,102.21,102.0,102.19,13000.0
2006-09-25 12:20:00,102.2,103.16,102.19,102.91,61900.0,102.2,103.16,102.19,102.91,61900.0
2006-09-25 12:30:00,102.86,103.04,102.63,102.64,26000.0,102.86,103.04,102.63,102.64,26000.0
2006-09-25 12:40:00,102.63,102.78,102.57,102.78,10800.0,102.63,102.78,102.57,102.78,10800.0
2006-09-25 12:50:00,102.78,103.47,102.44,103.2,83400.0,102.78,103.47,102.44,103.2,83400.0
2006-09-25 13:00:00,103.2,103.31,102.95,103.0,12000.0,103.2,103.31,102.95,103.0,12000.0
2006-09-25 13:10:00,103.03,103.04,102.65,102.66,17200.0,103.03,103.04,102.65,102.66,17200.0
2006-09-25 13:20:00,102.64,102.71,102.49,102.53,16400.0,102.64,102.71,102.49,102.53,16400.0
2006-09-25 13:30:00,102.55,102.65,102.38,102.38,17200.0,102.55,102.65,102.38,102.38,17200.0
2006-09-25 13:40:00,102.39,102.9,102.39,102.83,22600.0,102.39,102.9,102.39,102.83,22600.0
2006-09-25 13:50:00,102.87,102.95,102.59,102.59,15000.0,102.87,102.95,102.59,102.59,15000.0
2006-09-25 14:00:00,102.59,102.75,102.57,102.72,16300.0,102.59,102.75,102.57,102.72,16300.0
2006-09-25 14:10:00,102.68,102.74,102.55,102.59,13600.0,102.68,102.74,102.55,102.59,13600.0
2006-09-25 14:20:00,102.62,102.84,102.6,102.78,16100.0,102.62,102.84,102.6,102.78,16100.0
2006-09-25 14:30:00,102.79,103.3,102.79,103.2,17400.0,102.79,103.3,102.79,103.2,17400.0
2006-09-25 14:40:00,103.23,103.31,103.09,103.1,15600.0,103.23,103.31,103.09,103.1,15600.0
2006-09-25 14:50:00,103.08,103.36,102.93,103.32,21900.0,103.08,103.36,102.93,103.32,21900.0
2006-09-25 15:00:00,103.36,103.45,103.12,103.21,28300.0,103.36,103.45,103.12,103.21,28300.0
2006-09-25 15:10:00,103.2,103.33,103.05,103.19,20000.0,103.2,103.33,103.05,103.19,20000.0
2006-09-25 15:20:00,103.18,103.48,103.18,103.43,34600.0,103.18,103.48,103.18,103.43,34600.0
2006-09-25 15:30:00,103.27,103.31,103.09,103.21,64500.0,103.27,103.31,103.09,103.21,64500.0
2006-09-25 15:40:00,103.21,103.43,103.21,103.36,37600.0,103.21,103.43,103.21,103.36,37600.0
2006-09-25 15:50:00,103.37,103.58,103.37,103.57,54000.0,103.37,103.58,103.37,103.57,54000.0
2006-09-26 09:30:00,103.45,103.78,103.25,103.32,42400.0,103.45,103.78,103.25,103.32,42400.0
2006-09-26 09:40:00,103.31,103.7,103.2,103.7,43200.0,103.31,103.7,103.2,103.7,43200.0
2006-09-26 09:50:00,103.61,103.73,103.56,103.73,26600.0,103.61,103.73,103.56,103.73,26600.0
2006-09-26 10:00:00,103.73,104.44,103.71,104.43,43500.0,103.73,104.44,103.71,104.43,43500.0
2006-09-26 10:10:00,104.44,104.71,104.09,104.46,42900.0,104.44,104.71,104.09,104.46,42900.0
2006-09-26 10:20:00,104.51,104.86,104.45,104.85,37800.0,104.51,104.86,104.45,104.85,37800.0
2006-09-26 10:30:00,104.85,104.85,104.49,104.54,37200.0,104.85,104.85,104.49,104.54,37200.0
2006-09-26 10:40:00,104.53,104.79,104.51,104.75,35800.0,104.53,104.79,104.51,104.75,35800.0
2006-09-26 10:50:00,104.74,104.98,104.65,104.98,43900.0,104.74,104.98,104.65,104.98,43900.0
2006-09-26 11:00:00,104.98,104.99,104.76,104.78,29300.0,104.98,104.99,104.76,104.78,29300.0
2006-09-26 11:10:00,104.78,104.8,104.57,104.58,29300.0,104.78,104.8,104.57,104.58,29300.0
2006-09-26 11:20:00,104.57,104.73,104.31,104.31,64900.0,104.57,104.73,104.31,104.31,64900.0
2006-09-26 11:30:00,104.32,104.32,104.19,104.19,34900.0,104.32,104.32,104.19,104.19,34900.0
2006-09-26 11:40:00,104.26,104.27,103.58,103.68,46800.0,104.26,104.27,103.58,103.68,46800.0
2006-09-26 11:50:00,103.69,103.87,103.48,103.48,42000.0,103.69,103.87,103.48,103.48,42000.0
2006-09-26 12:00:00,103.48,103.52,103.39,103.44,44700.0,103.48,103.52,103.39,103.44,44700.0
2006-09-26 12:10:00,103.5,103.64,103.4,103.55,36800.0,103.5,103.64,103.4,103.55,36800.0
2006-09-26 12:20:00,103.55,103.73,103.47,103.68,25500.0,103.55,103.73,103.47,103.68,25500.0
2006-09-26 12:30:00,103.68,103.81,103.62,103.62,22800.0,103.68,103.81,103.62,103.62,22800.0
2006-09-26 12:40:00,103.62,103.78,103.5,103.53,23600.0,103.62,103.78,103.5,103.53,23600.0
2006-09-26 12:50:00,103.52,103.64,103.45,103.61,18200.0,103.52,103.64,103.45,103.61,18200.0
2006-09-26 13:00:00,103.62,103.82,103.55,103.82,30000.0,103.62,103.82,103.55,103.82,30000.0
2006-09-26 13:10:00,103.82,103.97,103.7,103.9,27300.0,103.82,103.97,103.7,103.9,27300.0
2006-09-26 13:20:00,103.9,104.11,103.9,104.08,17400.0,103.9,104.11,103.9,104.08,17400.0
2006-09-26 13:30:00,104.09,104.19,103.87,103.99,16000.0,104.09,104.19,103.87,103.99,16000.0
2006-09-26 13:40:00,104.0,104.0,103.72,103.89,17500.0,104.0,104.0,103.72,103.89,17500.0
2006-09-26 13:50:00,103.89,104.13,103.89,104.1,14400.0,103.89,104.13,103.89,104.1,14400.0
2006-09-26 14:00:00,104.1,104.25,104.07,104.13,12600.0,104.1,104.25,104.07,104.13,12600.0
2006-09-26 14:10:00,104.14,104.3,104.12,104.2,12400.0,104.14,104.3,104.12,104.2,12400.0
2006-09-26 14:20:00,104.21,104.51,104.18,104.44,13600.0,104.21,104.51,104.18,104.44,13600.0
2006-09-26 14:30:00,104.43,104.65,104.06,104.07,22200.0,104.43,104.65,104.06,104.07,22200.0
2006-09-26 14:40:00,104.06,104.15,103.86,103.94,58000.0,104.06,104.15,103.86,103.94,58000.0
2006-09-26 14:50:00,103.93,104.11,103.84,103.9,33600.0,103.93,104.11,103.84,103.9,33600.0
2006-09-26 15:00:00,103.89,104.09,103.84,103.93,22900.0,103.89,104.09,103.84,103.93,22900.0
2006-09-26 15:10:00,103.93,104.01,103.9,103.94,18300.0,103.93,104.01,103.9,103.94,18300.0
2006-09-26 15:20:00,103.94,104.06,103.85,104.06,22600.0,103.94,104.06,103.85,104.06,22600.0
2006-09-26 15:30:00,104.06,104.18,104.02,104.09,25000.0,104.06,104.18,104.02,104.09,25000.0
2006-09-26 15:40:00,104.1,104.16,103.93,104.16,22000.0,104.1,104.16,103.93,104.16,22000.0
2006-09-26 15:50:00,104.16,104.27,104.05,104.14,51600.0,104.16,104.27,104.05,104.14,51600.0
2006-09-27 09:30:00,104.15,104.15,103.7,103.7,29900.0,104.15,104.15,103.7,103.7,29900.0
2006-09-27 09:40:00,103.71,104.59,103.71,104.42,22100.0,103.71,104.59,103.71,104.42,22100.0
2006-09-27 09:50:00,104.44,104.44,103.73,103.96,28300.0,104.44,104.44,103.73,103.96,28300.0
2006-09-27 10:00:00,103.96,104.59,103.96,104.55,43100.0,103.96,104.59,103.96,104.55,43100.0
2006-09-27 10:10:00,104.56,104.61,104.28,104.28,25300.0,104.56,104.61,104.28,104.28,25300.0
2006-09-27 10:20:00,104.32,104.48,104.05,104.26,18000.0,104.32,104.48,104.05,104.26,18000.0
2006-09-27 10:30:00,104.26,104.75,104.25,104.71,17400.0,104.26,104.75,104.25,104.71,17400.0
2006-09-27 10:40:00,104.75,104.99,104.6,104.95,44500.0,104.75,104.99,104.6,104.95,44500.0
2006-09-27 10:50:00,104.97,105.18,104.96,105.16,45900.0,104.97,105.18,104.96,105.16,45900.0
2006-09-27 11:00:00,105.2,105.28,104.92,105.28,34200.0,105.2,105.28,104.92,105.28,34200.0
2006-09-27 11:10:00,105.28,105.37,105.12,105.22,32100.0,105.28,105.37,105.12,105.22,32100.0
2006-09-27 11:20:00,105.19,105.41,105.18,105.36,30700.0,105.19,105.41,105.18,105.36,30700.0
2006-09-27 11:30:00,105.36,105.54,105.35,105.46,39400.0,105.36,105.54,105.35,105.46,39400.0
2006-09-27 11:40:00,105.46,105.78,105.46,105.78,35000.0,105.46,105.78,105.46,105.78,35000.0
2006-09-27 11:50:00,105.79,105.99,105.7,105.99,38100.0,105.79,105.99,105.7,105.99,38100.0
2006-09-27 12:00:00,105.92,105.95,105.45,105.45,19900.0,105.92,105.95,105.45,105.45,19900.0
2006-09-27 12:10:00,105.45,105.53,105.31,105.47,27800.0,105.45,105.53,105.31,105.47,27800.0
2006-09-27 12:20:00,105.49,105.6,105.3,105.32,36200.0,105.49,105.6,105.3,105.32,36200.0
2006-09-27 12:30:00,105.31,105.37,105.25,105.26,30400.0,105.31,105.37,105.25,105.26,30400.0
2006-09-27 12:40:00,105.26,105.32,105.22,105.31,14400.0,105.26,105.32,105.22,105.31,14400.0
2006-09-27 12:50:00,105.31,105.36,105.07,105.15,44700.0,105.31,105.36,105.07,105.15,44700.0
2006-09-27 13:00:00,105.13,105.32,105.13,105.26,21400.0,105.13,105.32,105.13,105.26,21400.0
2006-09-27 13:10:00,105.26,105.37,105.25,105.36,19300.0,105.26,105.37,105.25,105.36,19300.0
2006-09-27 13:20:00,105.36,105.66,105.36,105.59,34900.0,105.36,105.66,105.36,105.59,34900.0
2006-09-27 13:30:00,105.59,105.62,105.53,105.54,29200.0,105.59,105.62,105.53,105.54,29200.0
2006-09-27 13:40:00,105.55,105.68,105.53,105.68,23900.0,105.55,105.68,105.53,105.68,23900.0
2006-09-27 13:50:00,105.66,105.79,105.62,105.73,22100.0,105.66,105.79,105.62,105.73,22100.0
2006-09-27 14:00:00,105.73,105.78,105.62,105.76,22400.0,105.73,105.78,105.62,105.76,22400.0
2006-09-27 14:10:00,105.73,105.81,105.15,105.27,39100.0,105.73,105.81,105.15,105.27,39100.0
2006-09-27 14:20:00,105.26,105.45,105.1,105.43,23300.0,105.26,105.45,105.1,105.43,23300.0
2006-09-27 14:30:00,105.43,105.57,105.29,105.5,27300.0,105.43,105.57,105.29,105.5,27300.0
2006-09-27 14:40:00,105.5,105.5,105.2,105.25,29000.0,105.5,105.5,105.2,105.25,29000.0
2006-09-27 14:50:00,105.25,105.45,105.25,105.35,33200.0,105.25,105.45,105.25,105.35,33200.0
2006-09-27 15:00:00,105.35,105.41,105.09,105.1,37500.0,105.35,105.41,105.09,105.1,37500.0
2006-09-27 15:10:00,105.1,105.12,104.9,104.97,52800.0,105.1,105.12,104.9,104.97,52800.0
2006-09-27 15:20:00,104.98,105.17,104.91,105.09,40800.0,104.98,105.17,104.91,105.09,40800.0
2006-09-27 15:30:00,105.1,105.45,105.09,105.42,45100.0,105.1,105.45,105.09,105.42,45100.0
2006-09-27 15:40:00,105.4,105.57,105.39,105.52,48600.0,105.4,105.57,105.39,105.52,48600.0
2006-09-27 15:50:00,105.52,105.54,105.37,105.47,61700.0,105.52,105.54,105.37,105.47,61700.0
2006-09-28 09:30:00,102.9,104.89,102.5,103.72,193300.0,102.9,104.89,102.5,103.72,193300.0
2006-09-28 09:40:00,103.72,104.43,103.7,104.21,61700.0,103.72,104.43,103.7,104.21,61700.0
2006-09-28 09:50:00,104.21,104.21,103.77,104.01,50800.0,104.21,104.21,103.77,104.01,50800.0
2006-09-28 10:00:00,104.08,104.34,103.98,104.22,58900.0,104.08,104.34,103.98,104.22,58900.0
2006-09-28 10:10:00,104.22,104.33,104.01,104.05,34600.0,104.22,104.33,104.01,104.05,34600.0
2006-09-28 10:20:00,104.06,104.36,104.01,104.05,23800.0,104.06,104.36,104.01,104.05,23800.0
2006-09-28 10:30:00,104.01,104.06,103.76,103.8,25400.0,104.01,104.06,103.76,103.8,25400.0
2006-09-28 10:40:00,103.84,104.09,103.66,103.66,22000.0,103.84,104.09,103.66,103.66,22000.0
2006-09-28 10:50:00,103.66,103.67,103.36,103.45,51100.0,103.66,103.67,103.36,103.45,51100.0
2006-09-28 11:00:00,103.45,104.06,103.4,103.41,49500.0,103.45,104.06,103.4,103.41,49500.0
2006-09-28 11:10:00,103.4,103.49,103.32,103.4,44000.0,103.4,103.49,103.32,103.4,44000.0
2006-09-28 11:20:00,103.36,103.67,103.3,103.41,37900.0,103.36,103.67,103.3,103.41,37900.0
2006-09-28 11:30:00,103.38,103.54,103.18,103.54,33700.0,103.38,103.54,103.18,103.54,33700.0
2006-09-28 11:40:00,103.51,103.51,103.28,103.28,30200.0,103.51,103.51,103.28,103.28,30200.0
2006-09-28 11:50:00,103.27,103.27,102.98,103.01,33800.0,103.27,103.27,102.98,103.01,33800.0
2006-09-28 12:00:00,103.02,103.08,102.89,102.89,24000.0,103.02,103.08,102.89,102.89,24000.0
2006-09-28 12:10:00,102.88,103.05,102.88,102.98,37400.0,102.88,103.05,102.88,102.98,37400.0
2006-09-28 12:20:00,102.97,103.09,102.89,102.89,22800.0,102.97,103.09,102.89,102.89,22800.0
2006-09-28 12:30:00,102.91,102.96,102.88,102.96,13000.0,102.91,102.96,102.88,102.96,13000.0
2006-09-28 12:40:00,102.94,102.96,102.9,102.91,7400.0,102.94,102.96,102.9,102.91,7400.0
2006-09-28 12:50:00,102.91,103.1,102.91,103.0,17300.0,102.91,103.1,102.91,103.0,17300.0
2006-09-28 13:00:00,102.99,103.0,102.73,102.74,24900.0,102.99,103.0,102.73,102.74,24900.0
2006-09-28 13:10:00,102.75,102.97,102.62,102.97,18500.0,102.75,102.97,102.62,102.97,18500.0
2006-09-28 13:20:00,102.96,103.29,102.94,103.04,30500.0,102.96,103.29,102.94,103.04,30500.0
2006-09-28 13:30:00,103.04,103.05,102.72,102.76,19500.0,103.04,103.05,102.72,102.76,19500.0
2006-09-28 13:40:00,102.74,103.06,102.73,103.06,10100.0,102.74,103.06,102.73,103.06,10100.0
2006-09-28 13:50:00,103.09,103.36,103.09,103.36,17600.0,103.09,103.36,103.09,103.36,17600.0
2006-09-28 14:00:00,103.36,103.47,103.31,103.39,28800.0,103.36,103.47,103.31,103.39,28800.0
2006-09-28 14:10:00,103.4,103.55,103.4,103.46,29600.0,103.4,103.55,103.4,103.46,29600.0
2006-09-28 14:20:00,103.47,103.7,103.36,103.65,32400.0,103.47,103.7,103.36,103.65,32400.0
2006-09-28 14:30:00,103.65,103.79,103.49,103.73,20300.0,103.65,103.79,103.49,103.73,20300.0
2006-09-28 14:40:00,103.73,103.99,103.73,103.88,14300.0,103.73,103.99,103.73,103.88,14300.0
2006-09-28 14:50:00,103.89,104.0,103.89,103.92,13300.0,103.89,104.0,103.89,103.92,13300.0
2006-09-28 15:00:00,103.94,103.94,103.76,103.77,10900.0,103.94,103.94,103.76,103.77,10900.0
2006-09-28 15:10:00,103.76,103.93,103.76,103.9,26200.0,103.76,103.93,103.76,103.9,26200.0
2006-09-28 15:20:00,103.94,104.04,103.94,103.99,33100.0,103.94,104.04,103.94,103.99,33100.0
2006-09-28 15:30:00,103.99,104.14,103.92,104.09,39600.0,103.99,104.14,103.92,104.09,39600.0
2006-09-28 15:40:00,104.1,104.34,104.1,104.26,47500.0,104.1,104.34,104.1,104.26,47500.0
2006-09-28 15:50:00,104.25,104.27,104.17,104.19,42100.0,104.25,104.27,104.17,104.19,42100.0
2006-09-29 09:30:00,103.99,104.0,103.52,103.54,41500.0,103.99,104.0,103.52,103.54,41500.0
2006-09-29 09:40:00,103.53,103.54,103.02,103.05,35100.0,103.53,103.54,103.02,103.05,35100.0
2006-09-29 09:50:00,103.08,103.45,102.92,103.08,32000.0,103.08,103.45,102.92,103.08,32000.0
2006-09-29 10:00:00,103.18,103.48,103.16,103.25,21500.0,103.18,103.48,103.16,103.25,21500.0
2006-09-29 10:10:00,103.16,103.35,102.92,103.33,13400.0,103.16,103.35,102.92,103.33,13400.0
2006-09-29 10:20:00,103.33,103.4,103.26,103.26,15900.0,103.33,103.4,103.26,103.26,15900.0
2006-09-29 10:30:00,103.23,103.23,103.01,103.01,6200.0,103.23,103.23,103.01,103.01,6200.0
2006-09-29 10:40:00,102.99,103.14,102.99,103.11,11100.0,102.99,103.14,102.99,103.11,11100.0
2006-09-29 10:50:00,103.11,103.29,103.08,103.25,5800.0,103.11,103.29,103.08,103.25,5800.0
2006-09-29 11:00:00,103.28,103.35,103.16,103.19,4700.0,103.28,103.35,103.16,103.19,4700.0
2006-09-29 11:10:00,103.18,103.37,103.18,103.37,12800.0,103.18,103.37,103.18,103.37,12800.0
2006-09-29 11:20:00,103.36,103.46,103.2,103.42,12300.0,103.36,103.46,103.2,103.42,12300.0
2006-09-29 11:30:00,103.4,103.49,103.32,103.32,10600.0,103.4,103.49,103.32,103.32,10600.0
2006-09-29 11:40:00,103.3,103.45,103.26,103.45,8300.0,103.3,103.45,103.26,103.45,8300.0
2006-09-29 11:50:00,103.44,103.55,103.38,103.39,15600.0,103.44,103.55,103.38,103.39,15600.0
2006-09-29 12:00:00,103.37,103.45,103.35,103.37,12300.0,103.37,103.45,103.35,103.37,12300.0
2006-09-29 12:10:00,103.36,103.48,103.36,103.44,8400.0,103.36,103.48,103.36,103.44,8400.0
2006-09-29 12:20:00,103.44,103.53,103.43,103.51,7400.0,103.44,103.53,103.43,103.51,7400.0
2006-09-29 12:30:00,103.48,103.48,103.31,103.31,60900.0,103.48,103.48,103.31,103.31,60900.0
2006-09-29 12:40:00,103.29,103.33,103.25,103.3,7700.0,103.29,103.33,103.25,103.3,7700.0
2006-09-29 12:50:00,103.33,103.37,103.28,103.32,6200.0,103.33,103.37,103.28,103.32,6200.0
2006-09-29 13:00:00,103.33,103.35,103.28,103.31,10000.0,103.33,103.35,103.28,103.31,10000.0
2006-09-29 13:10:00,103.33,103.37,103.29,103.32,5000.0,103.33,103.37,103.29,103.32,5000.0
2006-09-29 13:20:00,103.33,103.38,103.16,103.18,11100.0,103.33,103.38,103.16,103.18,11100.0
2006-09-29 13:30:00,103.18,103.32,103.18,103.22,11600.0,103.18,103.32,103.18,103.22,11600.0
2006-09-29 13:40:00,103.19,103.19,103.16,103.18,4200.0,103.19,103.19,103.16,103.18,4200.0
2006-09-29 13:50:00,103.18,103.2,103.06,103.07,5600.0,103.18,103.2,103.06,103.07,5600.0
2006-09-29 14:00:00,103.07,103.13,102.91,102.92,18400.0,103.07,103.13,102.91,102.92,18400.0
2006-09-29 14:10:00,102.92,102.99,102.91,102.99,6800.0,102.92,102.99,102.91,102.99,6800.0
2006-09-29 14:20:00,102.99,103.1,102.9,103.1,15400.0,102.99,103.1,102.9,103.1,15400.0
2006-09-29 14:30:00,103.1,103.13,102.87,102.89,14400.0,103.1,103.13,102.87,102.89,14400.0
2006-09-29 14:40:00,102.89,102.94,102.86,102.93,10200.0,102.89,102.94,102.86,102.93,10200.0
2006-09-29 14:50:00,102.91,102.98,102.7,102.74,19700.0,102.91,102.98,102.7,102.74,19700.0
2006-09-29 15:00:00,102.73,102.81,102.57,102.8,19500.0,102.73,102.81,102.57,102.8,19500.0
2006-09-29 15:10:00,102.79,103.16,102.78,103.13,19200.0,102.79,103.16,102.78,103.13,19200.0
2006-09-29 15:20:00,103.13,103.13,102.87,103.03,17200.0,103.13,103.13,102.87,103.03,17200.0
2006-09-29 15:30:00,103.03,103.08,102.87,102.87,28200.0,103.03,103.08,102.87,102.87,28200.0
2006-09-29 15:40:00,102.88,102.92,102.8,102.92,31100.0,102.88,102.92,102.8,102.92,31100.0
2006-09-29 15:50:00,102.92,103.15,102.92,103.0,66900.0,102.92,103.15,102.92,103.0,66900.0
2006-10-02 09:30:00,103.3,103.3,102.59,102.75,14500.0,103.3,103.3,102.59,102.75,14500.0
2006-10-02 09:40:00,102.71,103.05,102.7,103.05,12400.0,102.71,103.05,102.7,103.05,12400.0
2006-10-02 09:50:00,102.97,103.06,102.9,102.9,13300.0,102.97,103.06,102.9,102.9,13300.0
2006-10-02 10:00:00,102.88,103.2,102.72,103.09,17500.0,102.88,103.2,102.72,103.09,17500.0
2006-10-02 10:10:00,103.07,103.11,102.92,103.03,12200.0,103.07,103.11,102.92,103.03,12200.0
2006-10-02 10:20:00,103.01,103.14,102.98,103.1,15300.0,103.01,103.14,102.98,103.1,15300.0
2006-10-02 10:30:00,103.17,103.17,102.98,103.1,11500.0,103.17,103.17,102.98,103.1,11500.0
2006-10-02 10:40:00,103.14,103.27,103.08,103.26,12900.0,103.14,103.27,103.08,103.26,12900.0
2006-10-02 10:50:00,103.26,103.5,103.2,103.49,13500.0,103.26,103.5,103.2,103.49,13500.0
2006-10-02 11:00:00,103.48,103.53,103.31,103.31,10400.0,103.48,103.53,103.31,103.31,10400.0
2006-10-02 11:10:00,103.32,103.5,103.23,103.29,15700.0,103.32,103.5,103.23,103.29,15700.0
2006-10-02 11:20:00,103.27,103.45,103.13,103.45,13300.0,103.27,103.45,103.13,103.45,13300.0
2006-10-02 11:30:00,103.47,103.88,103.47,103.83,17600.0,103.47,103.88,103.47,103.83,17600.0
2006-10-02 11:40:00,103.83,104.19,103.78,104.08,15300.0,103.83,104.19,103.78,104.08,15300.0
2006-10-02 11:50:00,104.07,104.2,103.88,103.88,15500.0,104.07,104.2,103.88,103.88,15500.0
2006-10-02 12:00:00,103.89,104.14,103.89,103.99,12300.0,103.89,104.14,103.89,103.99,12300.0
2006-10-02 12:10:00,103.99,104.07,103.97,104.0,6500.0,103.99,104.07,103.97,104.0,6500.0
2006-10-02 12:20:00,103.98,103.99,103.87,103.99,15000.0,103.98,103.99,103.87,103.99,15000.0
2006-10-02 12:30:00,103.98,104.1,103.97,104.1,15600.0,103.98,104.1,103.97,104.1,15600.0
2006-10-02 12:40:00,104.1,104.5,104.1,104.17,21500.0,104.1,104.5,104.1,104.17,21500.0
2006-10-02 12:50:00,104.18,104.18,103.98,103.98,9800.0,104.18,104.18,103.98,103.98,9800.0
2006-10-02 13:00:00,103.98,104.15,103.91,104.12,14500.0,103.98,104.15,103.91,104.12,14500.0
2006-10-02 13:10:00,104.1,104.22,104.09,104.09,7800.0,104.1,104.22,104.09,104.09,7800.0
2006-10-02 13:20:00,104.04,104.04,103.81,103.83,12000.0,104.04,104.04,103.81,103.83,12000.0
2006-10-02 13:30:00,103.85,103.92,103.76,103.77,8600.0,103.85,103.92,103.76,103.77,8600.0
2006-10-02 13:40:00,103.77,103.78,103.55,103.62,29600.0,103.77,103.78,103.55,103.62,29600.0
2006-10-02 13:50:00,103.6,103.65,103.48,103.5,16700.0,103.6,103.65,103.48,103.5,16700.0
2006-10-02 14:00:00,103.51,103.52,103.39,103.48,20800.0,103.51,103.52,103.39,103.48,20800.0
2006-10-02 14:10:00,103.48,103.69,103.48,103.62,10600.0,103.48,103.69,103.48,103.62,10600.0
2006-10-02 14:20:00,103.62,103.72,103.54,103.56,9900.0,103.62,103.72,103.54,103.56,9900.0
2006-10-02 14:30:00,103.53,103.64,103.5,103.55,11400.0,103.53,103.64,103.5,103.55,11400.0
2006-10-02 14:40:00,103.6,103.6,103.45,103.53,11000.0,103.6,103.6,103.45,103.53,11000.0
2006-10-02 14:50:00,103.55,103.61,103.43,103.6,16000.0,103.55,103.61,103.43,103.6,16000.0
2006-10-02 15:00:00,103.61,103.73,103.52,103.54,17100.0,103.61,103.73,103.52,103.54,17100.0
2006-10-02 15:10:00,103.54,103.59,103.41,103.59,20000.0,103.54,103.59,103.41,103.59,20000.0
2006-10-02 15:20:00,103.59,103.91,103.54,103.91,22700.0,103.59,103.91,103.54,103.91,22700.0
2006-10-02 15:30:00,103.91,103.96,103.77,103.9,14400.0,103.91,103.96,103.77,103.9,14400.0
2006-10-02 15:40:00,103.9,104.1,103.88,104.02,22900.0,103.9,104.1,103.88,104.02,22900.0
2006-10-02 15:50:00,104.04,104.2,104.0,104.13,46700.0,104.04,104.2,104.0,104.13,46700.0
2006-10-03 09:30:00,104.29,104.54,103.87,103.9,23500.0,104.29,104.54,103.87,103.9,23500.0
2006-10-03 09:40:00,104.0,104.68,103.9,104.36,25400.0,104.0,104.68,103.9,104.36,25400.0
2006-10-03 09:50:00,104.32,104.92,104.23,104.81,20800.0,104.32,104.92,104.23,104.81,20800.0
2006-10-03 10:00:00,104.81,104.81,104.53,104.65,18800.0,104.81,104.81,104.53,104.65,18800.0
2006-10-03 10:10:00,104.66,104.66,104.45,104.54,21000.0,104.66,104.66,104.45,104.54,21000.0
2006-10-03 10:20:00,104.54,104.7,104.45,104.63,16000.0,104.54,104.7,104.45,104.63,16000.0
2006-10-03 10:30:00,104.67,104.95,104.67,104.88,15200.0,104.67,104.95,104.67,104.88,15200.0
2006-10-03 10:40:00,104.83,104.83,104.38,104.49,8600.0,104.83,104.83,104.38,104.49,8600.0
2006-10-03 10:50:00,104.52,104.87,104.52,104.8,18900.0,104.52,104.87,104.52,104.8,18900.0
2006-10-03 11:00:00,104.63,104.7,104.56,104.63,9600.0,104.63,104.7,104.56,104.63,9600.0
2006-10-03 11:10:00,104.63,105.01,104.62,105.01,15300.0,104.63,105.01,104.62,105.01,15300.0
2006-10-03 11:20:00,105.0,105.45,105.0,105.29,26400.0,105.0,105.45,105.0,105.29,26400.0
2006-10-03 11:30:00,105.28,105.44,105.25,105.33,18700.0,105.28,105.44,105.25,105.33,18700.0
2006-10-03 11:40:00,105.33,105.33,104.96,104.96,29600.0,105.33,105.33,104.96,104.96,29600.0
2006-10-03 11:50:00,104.95,105.09,104.85,104.88,19100.0,104.95,105.09,104.85,104.88,19100.0
2006-10-03 12:00:00,104.91,105.47,104.91,105.42,19000.0,104.91,105.47,104.91,105.42,19000.0
2006-10-03 12:10:00,105.42,105.67,105.42,105.56,23500.0,105.42,105.67,105.42,105.56,23500.0
2006-10-03 12:20:00,105.55,105.73,105.49,105.65,23600.0,105.55,105.73,105.49,105.65,23600.0
2006-10-03 12:30:00,105.67,105.76,105.47,105.47,15500.0,105.67,105.76,105.47,105.47,15500.0
2006-10-03 12:40:00,105.43,105.47,105.37,105.37,17800.0,105.43,105.47,105.37,105.37,17800.0
2006-10-03 12:50:00,105.39,105.45,105.34,105.37,15000.0,105.39,105.45,105.34,105.37,15000.0
2006-10-03 13:00:00,105.37,105.55,105.36,105.36,11300.0,105.37,105.55,105.36,105.36,11300.0
2006-10-03 13:10:00,105.3,105.51,105.3,105.37,11900.0,105.3,105.51,105.3,105.37,11900.0
2006-10-03 13:20:00,105.38,105.45,105.32,105.32,7900.0,105.38,105.45,105.32,105.32,7900.0
2006-10-03 13:30:00,105.34,105.43,105.27,105.27,7600.0,105.34,105.43,105.27,105.27,7600.0
2006-10-03 13:40:00,105.22,105.28,105.07,105.15,10200.0,105.22,105.28,105.07,105.15,10200.0
2006-10-03 13:50:00,105.1,105.38,105.1,105.23,8500.0,105.1,105.38,105.1,105.23,8500.0
2006-10-03 14:00:00,105.23,105.57,105.23,105.57,15700.0,105.23,105.57,105.23,105.57,15700.0
2006-10-03 14:10:00,105.62,105.81,105.62,105.71,17700.0,105.62,105.81,105.62,105.71,17700.0
2006-10-03 14:20:00,105.72,105.73,105.43,105.43,13100.0,105.72,105.73,105.43,105.43,13100.0
2006-10-03 14:30:00,105.42,105.72,105.42,105.63,22000.0,105.42,105.72,105.42,105.63,22000.0
2006-10-03 14:40:00,105.62,105.62,105.44,105.48,8500.0,105.62,105.62,105.44,105.48,8500.0
2006-10-03 14:50:00,105.48,105.59,105.48,105.59,14300.0,105.48,105.59,105.48,105.59,14300.0
2006-10-03 15:00:00,105.6,105.7,105.59,105.69,19400.0,105.6,105.7,105.59,105.69,19400.0
2006-10-03 15:10:00,105.69,105.85,105.69,105.85,22200.0,105.69,105.85,105.69,105.85,22200.0
2006-10-03 15:20:00,105.85,105.89,105.67,105.68,16200.0,105.85,105.89,105.67,105.68,16200.0
2006-10-03 15:30:00,105.68,105.79,105.58,105.72,28500.0,105.68,105.79,105.58,105.72,28500.0
2006-10-03 15:40:00,105.71,105.72,105.58,105.62,22600.0,105.71,105.72,105.58,105.62,22600.0
2006-10-03 15:50:00,105.61,105.69,105.48,105.69,61100.0,105.61,105.69,105.48,105.69,61100.0
2006-10-04 09:30:00,105.84,105.84,104.88,105.3,30400.0,105.84,105.84,104.88,105.3,30400.0
2006-10-04 09:40:00,105.34,105.8,105.3,105.71,16900.0,105.34,105.8,105.3,105.71,16900.0
2006-10-04 09:50:00,105.73,106.36,105.66,106.2,37700.0,105.73,106.36,105.66,106.2,37700.0
2006-10-04 10:00:00,106.18,106.25,105.49,105.95,20400.0,106.18,106.25,105.49,105.95,20400.0
2006-10-04 10:10:00,105.92,106.02,105.66,105.68,17800.0,105.92,106.02,105.66,105.68,17800.0
2006-10-04 10:20:00,105.74,106.03,105.71,105.71,14500.0,105.74,106.03,105.71,105.71,14500.0
2006-10-04 10:30:00,105.74,106.28,105.62,106.03,18200.0,105.74,106.28,105.62,106.03,18200.0
2006-10-04 10:40:00,106.03,106.14,105.88,106.1,9200.0,106.03,106.14,105.88,106.1,9200.0
2006-10-04 10:50:00,106.09,106.17,106.06,106.06,6400.0,106.09,106.17,106.06,106.06,6400.0
2006-10-04 11:00:00,106.07,106.4,106.04,106.35,16800.0,106.07,106.4,106.04,106.35,16800.0
2006-10-04 11:10:00,106.35,106.63,106.29,106.55,16000.0,106.35,106.63,106.29,106.55,16000.0
2006-10-04 11:20:00,106.59,106.94,106.59,106.89,15100.0,106.59,106.94,106.59,106.89,15100.0
2006-10-04 11:30:00,106.89,107.15,106.84,107.12,15500.0,106.89,107.15,106.84,107.12,15500.0
2006-10-04 11:40:00,107.15,107.45,106.94,107.0,39200.0,107.15,107.45,106.94,107.0,39200.0
2006-10-04 11:50:00,107.0,107.0,106.59,106.73,16100.0,107.0,107.0,106.59,106.73,16100.0
2006-10-04 12:00:00,106.71,106.71,106.18,106.19,11900.0,106.71,106.71,106.18,106.19,11900.0
2006-10-04 12:10:00,106.2,106.32,106.11,106.32,13900.0,106.2,106.32,106.11,106.32,13900.0
2006-10-04 12:20:00,106.32,106.67,106.3,106.67,13800.0,106.32,106.67,106.3,106.67,13800.0
2006-10-04 12:30:00,106.67,106.7,106.57,106.7,13200.0,106.67,106.7,106.57,106.7,13200.0
2006-10-04 12:40:00,106.69,106.69,106.29,106.31,10300.0,106.69,106.69,106.29,106.31,10300.0
2006-10-04 12:50:00,106.33,106.4,106.08,106.38,17300.0,106.33,106.4,106.08,106.38,17300.0
2006-10-04 13:00:00,106.34,106.37,106.16,106.17,11400.0,106.34,106.37,106.16,106.17,11400.0
2006-10-04 13:10:00,106.21,106.32,106.18,106.32,4900.0,106.21,106.32,106.18,106.32,4900.0
2006-10-04 13:20:00,106.33,106.38,106.29,106.33,5700.0,106.33,106.38,106.29,106.33,5700.0
2006-10-04 13:30:00,106.38,106.77,106.38,106.55,13400.0,106.38,106.77,106.38,106.55,13400.0
2006-10-04 13:40:00,106.5,106.65,106.45,106.65,5100.0,106.5,106.65,106.45,106.65,5100.0
2006-10-04 13:50:00,106.63,106.69,106.58,106.58,5800.0,106.63,106.69,106.58,106.58,5800.0
2006-10-04 14:00:00,106.58,106.84,106.58,106.84,7800.0,106.58,106.84,106.58,106.84,7800.0
2006-10-04 14:10:00,106.83,107.22,106.74,107.21,13800.0,106.83,107.22,106.74,107.21,13800.0
2006-10-04 14:20:00,107.21,107.33,107.17,107.18,17200.0,107.21,107.33,107.17,107.18,17200.0
2006-10-04 14:30:00,107.18,107.27,107.15,107.21,17600.0,107.18,107.27,107.15,107.21,17600.0
2006-10-04 14:40:00,107.17,107.18,107.1,107.15,12800.0,107.17,107.18,107.1,107.15,12800.0
2006-10-04 14:50:00,107.16,107.25,107.07,107.2,17900.0,107.16,107.25,107.07,107.2,17900.0
2006-10-04 15:00:00,107.2,107.2,106.85,106.92,14000.0,107.2,107.2,106.85,106.92,14000.0
2006-10-04 15:10:00,106.92,107.26,106.92,107.23,25200.0,106.92,107.26,106.92,107.23,25200.0
2006-10-04 15:20:00,107.23,107.4,107.23,107.35,22600.0,107.23,107.4,107.23,107.35,22600.0
2006-10-04 15:30:00,107.33,107.48,107.24,107.42,27900.0,107.33,107.48,107.24,107.42,27900.0
2006-10-04 15:40:00,107.43,107.81,107.43,107.72,42700.0,107.43,107.81,107.43,107.72,42700.0
2006-10-04 15:50:00,107.74,108.04,107.74,108.04,78600.0,107.74,108.04,107.74,108.04,78600.0
2006-10-05 09:30:00,107.7,107.75,107.0,107.04,22100.0,107.7,107.75,107.0,107.04,22100.0
2006-10-05 09:40:00,107.04,107.14,106.95,107.03,16900.0,107.04,107.14,106.95,107.03,16900.0
2006-10-05 09:50:00,107.05,107.63,107.0,107.54,20300.0,107.05,107.63,107.0,107.54,20300.0
2006-10-05 10:00:00,107.52,107.52,106.78,106.79,15700.0,107.52,107.52,106.78,106.79,15700.0
2006-10-05 10:10:00,106.8,106.94,106.6,106.66,17700.0,106.8,106.94,106.6,106.66,17700.0
2006-10-05 10:20:00,106.65,106.7,106.45,106.67,23100.0,106.65,106.7,106.45,106.67,23100.0
2006-10-05 10:30:00,106.64,106.84,106.37,106.71,33600.0,106.64,106.84,106.37,106.71,33600.0
2006-10-05 10:40:00,106.71,107.27,106.7,107.11,16200.0,106.71,107.27,106.7,107.11,16200.0
2006-10-05 10:50:00,107.1,107.21,106.9,107.21,13400.0,107.1,107.21,106.9,107.21,13400.0
2006-10-05 11:00:00,107.2,107.2,107.02,107.02,9900.0,107.2,107.2,107.02,107.02,9900.0
2006-10-05 11:10:00,107.02,107.04,106.5,106.56,21600.0,107.02,107.04,106.5,106.56,21600.0
2006-10-05 11:20:00,106.53,106.78,106.45,106.67,18600.0,106.53,106.78,106.45,106.67,18600.0
2006-10-05 11:30:00,106.63,106.99,106.61,106.89,16200.0,106.63,106.99,106.61,106.89,16200.0
2006-10-05 11:40:00,106.89,107.05,106.81,106.87,15900.0,106.89,107.05,106.81,106.87,15900.0
2006-10-05 11:50:00,106.87,107.2,106.87,107.2,19900.0,106.87,107.2,106.87,107.2,19900.0
2006-10-05 12:00:00,107.22,107.3,106.96,106.98,9300.0,107.22,107.3,106.96,106.98,9300.0
2006-10-05 12:10:00,106.99,107.01,106.83,106.88,10100.0,106.99,107.01,106.83,106.88,10100.0
2006-10-05 12:20:00,106.88,106.88,106.43,106.43,14100.0,106.88,106.88,106.43,106.43,14100.0
2006-10-05 12:30:00,106.45,106.48,106.29,106.36,16800.0,106.45,106.48,106.29,106.36,16800.0
2006-10-05 12:40:00,106.36,106.5,106.35,106.43,11800.0,106.36,106.5,106.35,106.43,11800.0
2006-10-05 12:50:00,106.43,106.63,106.39,106.61,11100.0,106.43,106.63,106.39,106.61,11100.0
2006-10-05 13:00:00,106.63,106.93,106.63,106.86,13900.0,106.63,106.93,106.63,106.86,13900.0
2006-10-05 13:10:00,106.89,107.14,106.84,107.14,9100.0,106.89,107.14,106.84,107.14,9100.0
2006-10-05 13:20:00,107.12,107.43,107.12,107.34,10400.0,107.12,107.43,107.12,107.34,10400.0
2006-10-05 13:30:00,107.33,107.44,107.2,107.43,23300.0,107.33,107.44,107.2,107.43,23300.0
2006-10-05 13:40:00,107.45,107.62,107.42,107.55,14100.0,107.45,107.62,107.42,107.55,14100.0
2006-10-05 13:50:00,107.54,107.55,107.23,107.3,15600.0,107.54,107.55,107.23,107.3,15600.0
2006-10-05 14:00:00,107.36,107.38,107.14,107.18,9300.0,107.36,107.38,107.14,107.18,9300.0
2006-10-05 14:10:00,107.18,107.44,107.17,107.19,13800.0,107.18,107.44,107.17,107.19,13800.0
2006-10-05 14:20:00,107.19,107.54,107.19,107.45,12200.0,107.19,107.54,107.19,107.45,12200.0
2006-10-05 14:30:00,107.46,107.61,107.45,107.51,12500.0,107.46,107.61,107.45,107.51,12500.0
2006-10-05 14:40:00,107.48,107.82,107.47,107.64,13800.0,107.48,107.82,107.47,107.64,13800.0
2006-10-05 14:50:00,107.64,107.79,107.58,107.76,10600.0,107.64,107.79,107.58,107.76,10600.0
2006-10-05 15:00:00,107.77,107.84,107.59,107.84,19100.0,107.77,107.84,107.59,107.84,19100.0
2006-10-05 15:10:00,107.84,108.06,107.82,108.03,17600.0,107.84,108.06,107.82,108.03,17600.0
2006-10-05 15:20:00,108.05,108.1,107.96,108.01,19200.0,108.05,108.1,107.96,108.01,19200.0
2006-10-05 15:30:00,108.02,108.06,107.84,107.86,18700.0,108.02,108.06,107.84,107.86,18700.0
2006-10-05 15:40:00,107.85,108.05,107.81,107.83,22600.0,107.85,108.05,107.81,107.83,22600.0
2006-10-05 15:50:00,107.82,108.17,107.82,108.16,47600.0,107.82,108.17,107.82,108.16,47600.0
2006-10-06 09:30:00,107.8,107.81,107.1,107.12,15600.0,107.8,107.81,107.1,107.12,15600.0
2006-10-06 09:40:00,107.13,107.13,106.58,106.79,31900.0,107.13,107.13,106.58,106.79,31900.0
2006-10-06 09:50:00,106.78,106.95,106.51,106.7,39100.0,106.78,106.95,106.51,106.7,39100.0
2006-10-06 10:00:00,106.7,106.76,106.37,106.44,33500.0,106.7,106.76,106.37,106.44,33500.0
2006-10-06 10:10:00,106.47,106.62,106.15,106.15,20400.0,106.47,106.62,106.15,106.15,20400.0
2006-10-06 10:20:00,106.14,106.42,106.08,106.28,16700.0,106.14,106.42,106.08,106.28,16700.0
2006-10-06 10:30:00,106.27,106.44,106.21,106.44,13700.0,106.27,106.44,106.21,106.44,13700.0
2006-10-06 10:40:00,106.48,107.25,106.48,107.07,18900.0,106.48,107.25,106.48,107.07,18900.0
2006-10-06 10:50:00,107.1,107.47,107.09,107.47,8500.0,107.1,107.47,107.09,107.47,8500.0
2006-10-06 11:00:00,107.41,107.41,106.76,106.76,12700.0,107.41,107.41,106.76,106.76,12700.0
2006-10-06 11:10:00,106.75,107.3,106.73,107.3,12200.0,106.75,107.3,106.73,107.3,12200.0
2006-10-06 11:20:00,107.36,107.56,107.3,107.34,10200.0,107.36,107.56,107.3,107.34,10200.0
2006-10-06 11:30:00,107.4,107.48,107.35,107.45,6100.0,107.4,107.48,107.35,107.45,6100.0
2006-10-06 11:40:00,107.45,107.61,107.01,107.06,17200.0,107.45,107.61,107.01,107.06,17200.0
2006-10-06 11:50:00,107.06,107.06,106.7,106.94,16100.0,107.06,107.06,106.7,106.94,16100.0
2006-10-06 12:00:00,106.93,107.15,106.72,106.72,12000.0,106.93,107.15,106.72,106.72,12000.0
2006-10-06 12:10:00,106.67,106.79,106.51,106.66,19300.0,106.67,106.79,106.51,106.66,19300.0
2006-10-06 12:20:00,106.68,106.71,106.52,106.64,9600.0,106.68,106.71,106.52,106.64,9600.0
2006-10-06 12:30:00,106.65,106.86,106.58,106.58,11900.0,106.65,106.86,106.58,106.58,11900.0
2006-10-06 12:40:00,106.62,106.83,106.57,106.77,13800.0,106.62,106.83,106.57,106.77,13800.0
2006-10-06 12:50:00,106.77,106.88,106.71,106.83,9100.0,106.77,106.88,106.71,106.83,9100.0
2006-10-06 13:00:00,106.87,106.94,106.82,106.94,7700.0,106.87,106.94,106.82,106.94,7700.0
2006-10-06 13:10:00,106.9,106.9,106.68,106.69,7000.0,106.9,106.9,106.68,106.69,7000.0
2006-10-06 13:20:00,106.7,106.71,106.54,106.55,3600.0,106.7,106.71,106.54,106.55,3600.0
2006-10-06 13:30:00,106.54,106.67,106.52,106.66,4200.0,106.54,106.67,106.52,106.66,4200.0
2006-10-06 13:40:00,106.71,107.13,106.71,107.13,4500.0,106.71,107.13,106.71,107.13,4500.0
2006-10-06 13:50:00,107.14,107.34,107.14,107.25,5200.0,107.14,107.34,107.14,107.25,5200.0
2006-10-06 14:00:00,107.25,107.25,107.04,107.1,6900.0,107.25,107.25,107.04,107.1,6900.0
2006-10-06 14:10:00,107.1,107.25,107.09,107.23,2700.0,107.1,107.25,107.09,107.23,2700.0
2006-10-06 14:20:00,107.22,107.28,107.16,107.28,6300.0,107.22,107.28,107.16,107.28,6300.0
2006-10-06 14:30:00,107.28,107.31,107.21,107.22,5800.0,107.28,107.31,107.21,107.22,5800.0
2006-10-06 14:40:00,107.22,107.3,107.12,107.19,9200.0,107.22,107.3,107.12,107.19,9200.0
2006-10-06 14:50:00,107.23,107.28,107.18,107.2,4400.0,107.23,107.28,107.18,107.2,4400.0
2006-10-06 15:00:00,107.2,107.32,107.18,107.28,10800.0,107.2,107.32,107.18,107.28,10800.0
2006-10-06 15:10:00,107.26,107.27,107.08,107.1,6400.0,107.26,107.27,107.08,107.1,6400.0
2006-10-06 15:20:00,107.1,107.23,107.09,107.23,13200.0,107.1,107.23,107.09,107.23,13200.0
2006-10-06 15:30:00,107.23,107.46,107.14,107.43,24400.0,107.23,107.46,107.14,107.43,24400.0
2006-10-06 15:40:00,107.43,107.47,107.37,107.46,27900.0,107.43,107.47,107.37,107.46,27900.0
2006-10-06 15:50:00,107.46,107.58,107.44,107.5,24400.0,107.46,107.58,107.44,107.5,24400.0
2006-10-09 09:30:00,107.26,107.27,106.75,106.76,10500.0,107.26,107.27,106.75,106.76,10500.0
2006-10-09 09:40:00,106.76,106.89,106.55,106.69,8100.0,106.76,106.89,106.55,106.69,8100.0
2006-10-09 09:50:00,106.68,107.18,106.68,107.18,8300.0,106.68,107.18,106.68,107.18,8300.0
2006-10-09 10:00:00,107.21,107.22,106.99,107.09,6000.0,107.21,107.22,106.99,107.09,6000.0
2006-10-09 10:10:00,106.99,107.17,106.97,107.01,13300.0,106.99,107.17,106.97,107.01,13300.0
2006-10-09 10:20:00,107.01,107.01,106.69,106.78,10200.0,107.01,107.01,106.69,106.78,10200.0
2006-10-09 10:30:00,106.7,106.79,106.53,106.76,16500.0,106.7,106.79,106.53,106.76,16500.0
2006-10-09 10:40:00,106.76,106.83,106.75,106.78,6800.0,106.76,106.83,106.75,106.78,6800.0
2006-10-09 10:50:00,106.78,107.0,106.77,106.92,2800.0,106.78,107.0,106.77,106.92,2800.0
2006-10-09 11:00:00,106.95,106.98,106.87,106.95,5000.0,106.95,106.98,106.87,106.95,5000.0
2006-10-09 11:10:00,106.94,107.26,106.87,107.19,7400.0,106.94,107.26,106.87,107.19,7400.0
2006-10-09 11:20:00,107.2,107.53,107.2,107.5,5200.0,107.2,107.53,107.2,107.5,5200.0
2006-10-09 11:30:00,107.5,107.69,107.42,107.69,5300.0,107.5,107.69,107.42,107.69,5300.0
2006-10-09 11:40:00,107.69,107.75,107.45,107.59,19600.0,107.69,107.75,107.45,107.59,19600.0
2006-10-09 11:50:00,107.59,107.59,107.18,107.18,6900.0,107.59,107.59,107.18,107.18,6900.0
2006-10-09 12:00:00,107.14,107.42,107.14,107.42,4800.0,107.14,107.42,107.14,107.42,4800.0
2006-10-09 12:10:00,107.42,107.5,107.39,107.45,6000.0,107.42,107.5,107.39,107.45,6000.0
2006-10-09 12:20:00,107.41,107.45,107.34,107.34,5700.0,107.41,107.45,107.34,107.34,5700.0
2006-10-09 12:30:00,107.35,107.55,107.35,107.5,18300.0,107.35,107.55,107.35,107.5,18300.0
2006-10-09 12:40:00,107.5,107.6,107.42,107.5,7500.0,107.5,107.6,107.42,107.5,7500.0
2006-10-09 12:50:00,107.49,107.52,107.46,107.47,14500.0,107.49,107.52,107.46,107.47,14500.0
2006-10-09 13:00:00,107.46,107.73,107.45,107.73,3500.0,107.46,107.73,107.45,107.73,3500.0
2006-10-09 13:10:00,107.7,107.92,107.7,107.87,4800.0,107.7,107.92,107.7,107.87,4800.0
2006-10-09 13:20:00,107.86,107.89,107.79,107.88,2800.0,107.86,107.89,107.79,107.88,2800.0
2006-10-09 13:30:00,107.86,107.86,107.79,107.83,2500.0,107.86,107.86,107.79,107.83,2500.0
2006-10-09 13:40:00,107.83,107.88,107.79,107.87,2000.0,107.83,107.88,107.79,107.87,2000.0
2006-10-09 13:50:00,107.84,107.88,107.73,107.73,2200.0,107.84,107.88,107.73,107.73,2200.0
2006-10-09 14:00:00,107.72,107.88,107.72,107.86,4100.0,107.72,107.88,107.72,107.86,4100.0
2006-10-09 14:10:00,107.89,107.98,107.86,107.87,7900.0,107.89,107.98,107.86,107.87,7900.0
2006-10-09 14:20:00,107.84,108.06,107.84,108.06,10100.0,107.84,108.06,107.84,108.06,10100.0
2006-10-09 14:30:00,108.06,108.24,108.02,108.18,8500.0,108.06,108.24,108.02,108.18,8500.0
2006-10-09 14:40:00,108.18,108.5,108.18,108.46,138300.0,108.18,108.5,108.18,108.46,138300.0
2006-10-09 14:50:00,108.49,108.64,108.49,108.54,8200.0,108.49,108.64,108.49,108.54,8200.0
2006-10-09 15:00:00,108.51,108.51,108.32,108.36,4200.0,108.51,108.51,108.32,108.36,4200.0
2006-10-09 15:10:00,108.33,108.43,108.3,108.31,12200.0,108.33,108.43,108.3,108.31,12200.0
2006-10-09 15:20:00,108.31,108.36,108.21,108.27,6400.0,108.31,108.36,108.21,108.27,6400.0
2006-10-09 15:30:00,108.27,108.32,108.25,108.3,8600.0,108.27,108.32,108.25,108.3,8600.0
2006-10-09 15:40:00,108.3,108.38,108.13,108.3,15700.0,108.3,108.38,108.13,108.3,15700.0
2006-10-09 15:50:00,108.3,108.52,108.25,108.34,28000.0,108.3,108.52,108.25,108.34,28000.0
2006-10-10 09:30:00,108.55,108.6,108.25,108.36,22500.0,108.55,108.6,108.25,108.36,22500.0
2006-10-10 09:40:00,108.47,108.77,108.47,108.61,14600.0,108.47,108.77,108.47,108.61,14600.0
2006-10-10 09:50:00,108.61,108.7,108.56,108.57,21300.0,108.61,108.7,108.56,108.57,21300.0
2006-10-10 10:00:00,108.59,108.7,108.37,108.42,17800.0,108.59,108.7,108.37,108.42,17800.0
2006-10-10 10:10:00,108.47,108.58,108.27,108.4,15600.0,108.47,108.58,108.27,108.4,15600.0
2006-10-10 10:20:00,108.32,108.38,108.13,108.14,10700.0,108.32,108.38,108.13,108.14,10700.0
2006-10-10 10:30:00,108.18,108.44,108.16,108.4,9500.0,108.18,108.44,108.16,108.4,9500.0
2006-10-10 10:40:00,108.36,108.5,108.05,108.33,14400.0,108.36,108.5,108.05,108.33,14400.0
2006-10-10 10:50:00,108.32,108.37,108.14,108.14,9000.0,108.32,108.37,108.14,108.14,9000.0
2006-10-10 11:00:00,108.11,108.23,108.01,108.11,21600.0,108.11,108.23,108.01,108.11,21600.0
2006-10-10 11:10:00,108.08,108.47,108.0,108.37,14900.0,108.08,108.47,108.0,108.37,14900.0
2006-10-10 11:20:00,108.32,108.76,108.28,108.76,34000.0,108.32,108.76,108.28,108.76,34000.0
2006-10-10 11:30:00,108.74,108.81,108.52,108.58,9100.0,108.74,108.81,108.52,108.58,9100.0
2006-10-10 11:40:00,108.55,108.62,108.33,108.55,12200.0,108.55,108.62,108.33,108.55,12200.0
2006-10-10 11:50:00,108.55,108.8,108.48,108.78,5800.0,108.55,108.8,108.48,108.78,5800.0
2006-10-10 12:00:00,108.75,108.76,108.44,108.53,8400.0,108.75,108.76,108.44,108.53,8400.0
2006-10-10 12:10:00,108.54,108.63,108.49,108.51,7400.0,108.54,108.63,108.49,108.51,7400.0
2006-10-10 12:20:00,108.49,108.57,108.37,108.48,7700.0,108.49,108.57,108.37,108.48,7700.0
2006-10-10 12:30:00,108.48,108.48,108.38,108.4,14900.0,108.48,108.48,108.38,108.4,14900.0
2006-10-10 12:40:00,108.39,108.75,108.31,108.75,15200.0,108.39,108.75,108.31,108.75,15200.0
2006-10-10 12:50:00,108.75,108.75,108.62,108.62,8800.0,108.75,108.75,108.62,108.62,8800.0
2006-10-10 13:00:00,108.63,108.65,108.47,108.61,9300.0,108.63,108.65,108.47,108.61,9300.0
2006-10-10 13:10:00,108.6,108.66,108.42,108.43,10600.0,108.6,108.66,108.42,108.43,10600.0
2006-10-10 13:20:00,108.42,108.61,108.38,108.58,10100.0,108.42,108.61,108.38,108.58,10100.0
2006-10-10 13:30:00,108.52,108.65,108.43,108.61,19800.0,108.52,108.65,108.43,108.61,19800.0
2006-10-10 13:40:00,108.59,108.68,108.5,108.68,17000.0,108.59,108.68,108.5,108.68,17000.0
2006-10-10 13:50:00,108.65,108.83,108.56,108.81,10300.0,108.65,108.83,108.56,108.81,10300.0
2006-10-10 14:00:00,108.77,108.93,108.71,108.74,10600.0,108.77,108.93,108.71,108.74,10600.0
2006-10-10 14:10:00,108.76,108.8,108.69,108.78,10600.0,108.76,108.8,108.69,108.78,10600.0
2006-10-10 14:20:00,108.79,108.83,108.68,108.83,10900.0,108.79,108.83,108.68,108.83,10900.0
2006-10-10 14:30:00,108.84,109.09,108.84,109.06,15900.0,108.84,109.09,108.84,109.06,15900.0
2006-10-10 14:40:00,109.1,109.15,108.91,108.99,25500.0,109.1,109.15,108.91,108.99,25500.0
2006-10-10 14:50:00,108.99,109.1,108.96,109.0,10500.0,108.99,109.1,108.96,109.0,10500.0
2006-10-10 15:00:00,109.0,109.12,108.96,109.06,10800.0,109.0,109.12,108.96,109.06,10800.0
2006-10-10 15:10:00,109.01,109.18,108.87,109.17,13500.0,109.01,109.18,108.87,109.17,13500.0
2006-10-10 15:20:00,109.16,109.18,109.09,109.09,10000.0,109.16,109.18,109.09,109.09,10000.0
2006-10-10 15:30:00,109.06,109.2,108.97,109.19,11600.0,109.06,109.2,108.97,109.19,11600.0
2006-10-10 15:40:00,109.19,109.25,109.08,109.09,21500.0,109.19,109.25,109.08,109.09,21500.0
2006-10-10 15:50:00,109.09,109.09,108.99,109.03,25300.0,109.09,109.09,108.99,109.03,25300.0
2006-10-11 09:30:00,109.03,109.03,107.81,108.3,41900.0,109.03,109.03,107.81,108.3,41900.0
2006-10-11 09:40:00,108.34,108.41,108.2,108.37,20700.0,108.34,108.41,108.2,108.37,20700.0
2006-10-11 09:50:00,108.36,108.79,108.3,108.72,14500.0,108.36,108.79,108.3,108.72,14500.0
2006-10-11 10:00:00,108.73,108.9,108.53,108.82,18400.0,108.73,108.9,108.53,108.82,18400.0
2006-10-11 10:10:00,108.81,108.87,108.63,108.8,24400.0,108.81,108.87,108.63,108.8,24400.0
2006-10-11 10:20:00,108.8,108.86,108.56,108.7,13700.0,108.8,108.86,108.56,108.7,13700.0
2006-10-11 10:30:00,108.79,108.94,108.65,108.75,21600.0,108.79,108.94,108.65,108.75,21600.0
2006-10-11 10:40:00,108.75,108.87,108.6,108.61,16400.0,108.75,108.87,108.6,108.61,16400.0
2006-10-11 10:50:00,108.62,108.75,108.53,108.53,6300.0,108.62,108.75,108.53,108.53,6300.0
2006-10-11 11:00:00,108.52,108.59,108.43,108.48,17700.0,108.52,108.59,108.43,108.48,17700.0
2006-10-11 11:10:00,108.43,108.48,108.28,108.31,9100.0,108.43,108.48,108.28,108.31,9100.0
2006-10-11 11:20:00,108.29,108.54,108.29,108.38,15500.0,108.29,108.54,108.29,108.38,15500.0
2006-10-11 11:30:00,108.36,108.69,108.36,108.6,8900.0,108.36,108.69,108.36,108.6,8900.0
2006-10-11 11:40:00,108.57,108.86,108.57,108.71,6800.0,108.57,108.86,108.57,108.71,6800.0
2006-10-11 11:50:00,108.69,108.73,108.62,108.72,2500.0,108.69,108.73,108.62,108.72,2500.0
2006-10-11 12:00:00,108.72,108.85,108.6,108.79,26900.0,108.72,108.85,108.6,108.79,26900.0
2006-10-11 12:10:00,108.78,108.85,108.65,108.65,7900.0,108.78,108.85,108.65,108.65,7900.0
2006-10-11 12:20:00,108.66,108.75,108.59,108.6,13200.0,108.66,108.75,108.59,108.6,13200.0
2006-10-11 12:30:00,108.6,108.63,108.5,108.61,4400.0,108.6,108.63,108.5,108.61,4400.0
2006-10-11 12:40:00,108.68,108.7,108.63,108.7,12400.0,108.68,108.7,108.63,108.7,12400.0
2006-10-11 12:50:00,108.71,108.84,108.71,108.73,4700.0,108.71,108.84,108.71,108.73,4700.0
2006-10-11 13:00:00,108.71,108.74,108.61,108.71,4400.0,108.71,108.74,108.61,108.71,4400.0
2006-10-11 13:10:00,108.71,108.78,108.58,108.6,12500.0,108.71,108.78,108.58,108.6,12500.0
2006-10-11 13:20:00,108.56,108.63,108.48,108.53,7000.0,108.56,108.63,108.48,108.53,7000.0
2006-10-11 13:30:00,108.5,108.6,108.44,108.46,8900.0,108.5,108.6,108.44,108.46,8900.0
2006-10-11 13:40:00,108.54,108.55,108.51,108.54,2200.0,108.54,108.55,108.51,108.54,2200.0
2006-10-11 13:50:00,108.52,108.65,108.5,108.65,9300.0,108.52,108.65,108.5,108.65,9300.0
2006-10-11 14:00:00,108.58,108.65,108.24,108.35,10000.0,108.58,108.65,108.24,108.35,10000.0
2006-10-11 14:10:00,108.35,108.37,108.18,108.18,9000.0,108.35,108.37,108.18,108.18,9000.0
2006-10-11 14:20:00,108.16,108.25,108.1,108.25,13100.0,108.16,108.25,108.1,108.25,13100.0
2006-10-11 14:30:00,108.21,108.23,108.06,108.07,5400.0,108.21,108.23,108.06,108.07,5400.0
2006-10-11 14:40:00,108.08,108.15,108.0,108.01,17600.0,108.08,108.15,108.0,108.01,17600.0
2006-10-11 14:50:00,108.01,108.15,107.65,108.14,9800.0,108.01,108.15,107.65,108.14,9800.0
2006-10-11 15:00:00,108.06,108.07,107.94,108.02,6400.0,108.06,108.07,107.94,108.02,6400.0
2006-10-11 15:10:00,108.02,108.2,108.02,108.1,7800.0,108.02,108.2,108.02,108.1,7800.0
2006-10-11 15:20:00,108.1,108.1,108.0,108.02,6200.0,108.1,108.1,108.0,108.02,6200.0
2006-10-11 15:30:00,108.03,108.31,108.03,108.28,8100.0,108.03,108.31,108.03,108.28,8100.0
2006-10-11 15:40:00,108.28,108.39,108.23,108.35,6400.0,108.28,108.39,108.23,108.35,6400.0
2006-10-11 15:50:00,108.31,108.55,108.31,108.34,17400.0,108.31,108.55,108.31,108.34,17400.0
2006-10-12 09:30:00,108.7,108.94,108.59,108.89,8500.0,108.7,108.94,108.59,108.89,8500.0
2006-10-12 09:40:00,109.04,109.15,108.79,108.79,19900.0,109.04,109.15,108.79,108.79,19900.0
2006-10-12 09:50:00,108.8,109.0,108.69,108.99,27600.0,108.8,109.0,108.69,108.99,27600.0
2006-10-12 10:00:00,108.85,109.01,108.61,108.72,15700.0,108.85,109.01,108.61,108.72,15700.0
2006-10-12 10:10:00,108.76,109.01,108.76,108.85,8400.0,108.76,109.01,108.76,108.85,8400.0
2006-10-12 10:20:00,108.83,108.83,108.67,108.71,20300.0,108.83,108.83,108.67,108.71,20300.0
2006-10-12 10:30:00,108.78,108.81,108.61,108.63,22700.0,108.78,108.81,108.61,108.63,22700.0
2006-10-12 10:40:00,108.65,108.66,108.37,108.61,25400.0,108.65,108.66,108.37,108.61,25400.0
2006-10-12 10:50:00,108.6,108.72,108.56,108.63,4400.0,108.6,108.72,108.56,108.63,4400.0
2006-10-12 11:00:00,108.6,108.61,108.53,108.6,7600.0,108.6,108.61,108.53,108.6,7600.0
2006-10-12 11:10:00,108.65,108.86,108.58,108.86,19800.0,108.65,108.86,108.58,108.86,19800.0
2006-10-12 11:20:00,108.84,109.1,108.84,109.1,19500.0,108.84,109.1,108.84,109.1,19500.0
2006-10-12 11:30:00,109.09,109.22,108.95,109.22,28700.0,109.09,109.22,108.95,109.22,28700.0
2006-10-12 11:40:00,109.16,109.32,109.15,109.24,28200.0,109.16,109.32,109.15,109.24,28200.0
2006-10-12 11:50:00,109.3,109.34,109.2,109.2,17200.0,109.3,109.34,109.2,109.2,17200.0
2006-10-12 12:00:00,109.18,109.2,108.89,108.89,17700.0,109.18,109.2,108.89,108.89,17700.0
2006-10-12 12:10:00,108.89,108.95,108.78,108.9,20900.0,108.89,108.95,108.78,108.9,20900.0
2006-10-12 12:20:00,108.88,108.91,108.77,108.82,16900.0,108.88,108.91,108.77,108.82,16900.0
2006-10-12 12:30:00,108.82,108.87,108.79,108.86,5600.0,108.82,108.87,108.79,108.86,5600.0
2006-10-12 12:40:00,108.9,109.0,108.73,108.73,7500.0,108.9,109.0,108.73,108.73,7500.0
2006-10-12 12:50:00,108.71,108.93,108.71,108.86,15000.0,108.71,108.93,108.71,108.86,15000.0
2006-10-12 13:00:00,108.87,108.91,108.83,108.88,3900.0,108.87,108.91,108.83,108.88,3900.0
2006-10-12 13:10:00,108.84,108.84,108.59,108.72,13300.0,108.84,108.84,108.59,108.72,13300.0
2006-10-12 13:20:00,108.71,108.8,108.71,108.8,11500.0,108.71,108.8,108.71,108.8,11500.0
2006-10-12 13:30:00,108.8,108.8,108.73,108.78,6400.0,108.8,108.8,108.73,108.78,6400.0
2006-10-12 13:40:00,108.78,108.8,108.73,108.77,6100.0,108.78,108.8,108.73,108.77,6100.0
2006-10-12 13:50:00,108.76,108.85,108.73,108.76,13000.0,108.76,108.85,108.73,108.76,13000.0
2006-10-12 14:00:00,108.76,109.0,108.76,109.0,15800.0,108.76,109.0,108.76,109.0,15800.0
2006-10-12 14:10:00,108.99,109.15,108.96,109.05,13700.0,108.99,109.15,108.96,109.05,13700.0
2006-10-12 14:20:00,109.07,109.23,109.01,109.13,12800.0,109.07,109.23,109.01,109.13,12800.0
2006-10-12 14:30:00,109.1,109.14,109.0,109.14,17700.0,109.1,109.14,109.0,109.14,17700.0
2006-10-12 14:40:00,109.14,109.14,108.87,108.92,15000.0,109.14,109.14,108.87,108.92,15000.0
2006-10-12 14:50:00,108.93,109.09,108.93,109.09,6000.0,108.93,109.09,108.93,109.09,6000.0
2006-10-12 15:00:00,109.14,109.22,109.09,109.1,14100.0,109.14,109.22,109.09,109.1,14100.0
2006-10-12 15:10:00,109.1,109.1,109.01,109.06,13500.0,109.1,109.1,109.01,109.06,13500.0
2006-10-12 15:20:00,109.06,109.48,109.04,109.34,39100.0,109.06,109.48,109.04,109.34,39100.0
2006-10-12 15:30:00,109.34,109.45,109.13,109.41,27000.0,109.34,109.45,109.13,109.41,27000.0
2006-10-12 15:40:00,109.41,109.51,109.36,109.51,17800.0,109.41,109.51,109.36,109.51,17800.0
2006-10-12 15:50:00,109.49,109.58,109.29,109.57,57100.0,109.49,109.58,109.29,109.57,57100.0
2006-10-13 09:30:00,109.4,109.44,109.04,109.23,17200.0,109.4,109.44,109.04,109.23,17200.0
2006-10-13 09:40:00,109.34,109.45,108.6,108.69,29700.0,109.34,109.45,108.6,108.69,29700.0
2006-10-13 09:50:00,108.69,108.98,108.47,108.8,39300.0,108.69,108.98,108.47,108.8,39300.0
2006-10-13 10:00:00,108.75,108.83,108.52,108.63,33300.0,108.75,108.83,108.52,108.63,33300.0
2006-10-13 10:10:00,108.59,108.69,108.35,108.37,34600.0,108.59,108.69,108.35,108.37,34600.0
2006-10-13 10:20:00,108.38,108.56,108.26,108.44,15500.0,108.38,108.56,108.26,108.44,15500.0
2006-10-13 10:30:00,108.51,108.62,108.42,108.61,6400.0,108.51,108.62,108.42,108.61,6400.0
2006-10-13 10:40:00,108.64,108.85,108.64,108.76,13000.0,108.64,108.85,108.64,108.76,13000.0
2006-10-13 10:50:00,108.78,109.05,108.78,108.94,4000.0,108.78,109.05,108.78,108.94,4000.0
2006-10-13 11:00:00,108.96,108.97,108.78,108.81,5500.0,108.96,108.97,108.78,108.81,5500.0
2006-10-13 11:10:00,108.85,108.89,108.79,108.81,15700.0,108.85,108.89,108.79,108.81,15700.0
2006-10-13 11:20:00,108.86,108.86,108.63,108.64,12700.0,108.86,108.86,108.63,108.64,12700.0
2006-10-13 11:30:00,108.64,108.74,108.56,108.74,5300.0,108.64,108.74,108.56,108.74,5300.0
2006-10-13 11:40:00,108.71,108.71,108.58,108.58,6900.0,108.71,108.71,108.58,108.58,6900.0
2006-10-13 11:50:00,108.58,108.58,108.47,108.5,7200.0,108.58,108.58,108.47,108.5,7200.0
2006-10-13 12:00:00,108.54,108.57,108.34,108.34,10700.0,108.54,108.57,108.34,108.34,10700.0
2006-10-13 12:10:00,108.33,108.52,108.33,108.42,15800.0,108.33,108.52,108.33,108.42,15800.0
2006-10-13 12:20:00,108.44,108.47,108.41,108.43,4700.0,108.44,108.47,108.41,108.43,4700.0
2006-10-13 12:30:00,108.44,108.75,108.4,108.74,8400.0,108.44,108.75,108.4,108.74,8400.0
2006-10-13 12:40:00,108.75,108.75,108.63,108.7,5300.0,108.75,108.75,108.63,108.7,5300.0
2006-10-13 12:50:00,108.66,108.7,108.63,108.63,5200.0,108.66,108.7,108.63,108.63,5200.0
2006-10-13 13:00:00,108.63,108.63,108.48,108.49,14500.0,108.63,108.63,108.48,108.49,14500.0
2006-10-13 13:10:00,108.49,108.64,108.36,108.6,36700.0,108.49,108.64,108.36,108.6,36700.0
2006-10-13 13:20:00,108.61,108.61,108.46,108.56,2400.0,108.61,108.61,108.46,108.56,2400.0
2006-10-13 13:30:00,108.59,108.7,108.56,108.64,2500.0,108.59,108.7,108.56,108.64,2500.0
2006-10-13 13:40:00,108.62,108.69,108.61,108.67,2900.0,108.62,108.69,108.61,108.67,2900.0
2006-10-13 13:50:00,108.7,108.71,108.69,108.7,2000.0,108.7,108.71,108.69,108.7,2000.0
2006-10-13 14:00:00,108.77,108.78,108.71,108.75,1500.0,108.77,108.78,108.71,108.75,1500.0
2006-10-13 14:10:00,108.76,108.79,108.62,108.71,7400.0,108.76,108.79,108.62,108.71,7400.0
2006-10-13 14:20:00,108.69,108.71,108.55,108.56,14400.0,108.69,108.71,108.55,108.56,14400.0
2006-10-13 14:30:00,108.51,108.55,108.49,108.52,8200.0,108.51,108.55,108.49,108.52,8200.0
2006-10-13 14:40:00,108.51,108.56,108.42,108.5,10800.0,108.51,108.56,108.42,108.5,10800.0
2006-10-13 14:50:00,108.52,108.57,108.4,108.4,9600.0,108.52,108.57,108.4,108.4,9600.0
2006-10-13 15:00:00,108.35,108.53,108.35,108.41,8400.0,108.35,108.53,108.35,108.41,8400.0
2006-10-13 15:10:00,108.45,108.68,108.45,108.63,11900.0,108.45,108.68,108.45,108.63,11900.0
2006-10-13 15:20:00,108.61,108.8,108.61,108.76,10500.0,108.61,108.8,108.61,108.76,10500.0
2006-10-13 15:30:00,108.76,108.89,108.74,108.81,14800.0,108.76,108.89,108.74,108.81,14800.0
2006-10-13 15:40:00,108.79,108.95,108.79,108.91,5800.0,108.79,108.95,108.79,108.91,5800.0
2006-10-13 15:50:00,108.89,108.95,108.82,108.84,17500.0,108.89,108.95,108.82,108.84,17500.0
2006-10-16 09:30:00,108.97,109.3,108.7,108.83,19100.0,108.97,109.3,108.7,108.83,19100.0
2006-10-16 09:40:00,108.92,108.95,108.58,108.61,8900.0,108.92,108.95,108.58,108.61,8900.0
2006-10-16 09:50:00,108.61,109.0,108.61,108.97,15000.0,108.61,109.0,108.61,108.97,15000.0
2006-10-16 10:00:00,109.01,109.14,108.71,108.71,20300.0,109.01,109.14,108.71,108.71,20300.0
2006-10-16 10:10:00,108.7,108.92,108.6,108.72,17700.0,108.7,108.92,108.6,108.72,17700.0
2006-10-16 10:20:00,108.81,109.0,108.72,108.94,8800.0,108.81,109.0,108.72,108.94,8800.0
2006-10-16 10:30:00,109.01,109.01,108.81,108.9,9900.0,109.01,109.01,108.81,108.9,9900.0
2006-10-16 10:40:00,108.9,109.03,108.84,108.88,6300.0,108.9,109.03,108.84,108.88,6300.0
2006-10-16 10:50:00,108.89,108.89,108.83,108.89,5600.0,108.89,108.89,108.83,108.89,5600.0
2006-10-16 11:00:00,108.91,108.99,108.88,108.94,7500.0,108.91,108.99,108.88,108.94,7500.0
2006-10-16 11:10:00,108.95,109.08,108.91,109.05,8800.0,108.95,109.08,108.91,109.05,8800.0
2006-10-16 11:20:00,108.99,108.99,108.75,108.83,5400.0,108.99,108.99,108.75,108.83,5400.0
2006-10-16 11:30:00,108.83,108.84,108.58,108.59,21900.0,108.83,108.84,108.58,108.59,21900.0
2006-10-16 11:40:00,108.57,108.68,108.52,108.6,13500.0,108.57,108.68,108.52,108.6,13500.0
2006-10-16 11:50:00,108.6,108.7,108.49,108.6,12400.0,108.6,108.7,108.49,108.6,12400.0
2006-10-16 12:00:00,108.6,108.69,108.56,108.6,8500.0,108.6,108.69,108.56,108.6,8500.0
2006-10-16 12:10:00,108.6,108.62,108.49,108.56,17600.0,108.6,108.62,108.49,108.56,17600.0
2006-10-16 12:20:00,108.53,108.63,108.49,108.56,25100.0,108.53,108.63,108.49,108.56,25100.0
2006-10-16 12:30:00,108.55,108.66,108.45,108.56,16000.0,108.55,108.66,108.45,108.56,16000.0
2006-10-16 12:40:00,108.57,108.74,108.56,108.73,6000.0,108.57,108.74,108.56,108.73,6000.0
2006-10-16 12:50:00,108.76,108.82,108.61,108.75,21900.0,108.76,108.82,108.61,108.75,21900.0
2006-10-16 13:00:00,108.79,108.86,108.67,108.84,10900.0,108.79,108.86,108.67,108.84,10900.0
2006-10-16 13:10:00,108.84,108.87,108.73,108.87,13900.0,108.84,108.87,108.73,108.87,13900.0
2006-10-16 13:20:00,108.85,108.88,108.78,108.81,3600.0,108.85,108.88,108.78,108.81,3600.0
2006-10-16 13:30:00,108.83,108.94,108.83,108.87,9500.0,108.83,108.94,108.83,108.87,9500.0
2006-10-16 13:40:00,108.87,109.0,108.85,109.0,8300.0,108.87,109.0,108.85,109.0,8300.0
2006-10-16 13:50:00,109.0,109.19,108.97,109.05,16900.0,109.0,109.19,108.97,109.05,16900.0
2006-10-16 14:00:00,109.01,109.01,108.8,108.82,30500.0,109.01,109.01,108.8,108.82,30500.0
2006-10-16 14:10:00,108.82,108.94,108.81,108.81,22400.0,108.82,108.94,108.81,108.81,22400.0
2006-10-16 14:20:00,108.87,108.91,108.7,108.81,15000.0,108.87,108.91,108.7,108.81,15000.0
2006-10-16 14:30:00,108.86,108.88,108.78,108.85,11800.0,108.86,108.88,108.78,108.85,11800.0
2006-10-16 14:40:00,108.82,108.91,108.78,108.87,8300.0,108.82,108.91,108.78,108.87,8300.0
2006-10-16 14:50:00,108.89,108.89,108.8,108.85,6100.0,108.89,108.89,108.8,108.85,6100.0
2006-10-16 15:00:00,108.84,109.03,108.82,108.82,20300.0,108.84,109.03,108.82,108.82,20300.0
2006-10-16 15:10:00,108.77,108.9,108.77,108.89,11800.0,108.77,108.9,108.77,108.89,11800.0
2006-10-16 15:20:00,108.89,108.91,108.75,108.91,14000.0,108.89,108.91,108.75,108.91,14000.0
2006-10-16 15:30:00,108.89,109.05,108.86,108.97,8700.0,108.89,109.05,108.86,108.97,8700.0
2006-10-16 15:40:00,108.97,109.01,108.88,108.95,21100.0,108.97,109.01,108.88,108.95,21100.0
2006-10-16 15:50:00,108.95,109.0,108.92,109.0,16100.0,108.95,109.0,108.92,109.0,16100.0
2006-10-17 09:30:00,108.96,109.68,108.96,109.15,23600.0,108.96,109.68,108.96,109.15,23600.0
2006-10-17 09:40:00,109.16,109.63,109.16,109.45,28500.0,109.16,109.63,109.16,109.45,28500.0
2006-10-17 09:50:00,109.45,109.51,109.25,109.25,31000.0,109.45,109.51,109.25,109.25,31000.0
2006-10-17 10:00:00,109.23,109.45,109.23,109.44,39400.0,109.23,109.45,109.23,109.44,39400.0
2006-10-17 10:10:00,109.45,109.67,109.17,109.62,36800.0,109.45,109.67,109.17,109.62,36800.0
2006-10-17 10:20:00,109.62,109.69,109.46,109.52,24000.0,109.62,109.69,109.46,109.52,24000.0
2006-10-17 10:30:00,109.5,109.62,109.42,109.49,17600.0,109.5,109.62,109.42,109.49,17600.0
2006-10-17 10:40:00,109.5,109.78,109.5,109.6,23300.0,109.5,109.78,109.5,109.6,23300.0
2006-10-17 10:50:00,109.57,109.62,109.38,109.53,14400.0,109.57,109.62,109.38,109.53,14400.0
2006-10-17 11:00:00,109.49,109.61,109.3,109.58,18500.0,109.49,109.61,109.3,109.58,18500.0
2006-10-17 11:10:00,109.58,109.65,109.45,109.47,16500.0,109.58,109.65,109.45,109.47,16500.0
2006-10-17 11:20:00,109.47,109.6,109.38,109.39,15700.0,109.47,109.6,109.38,109.39,15700.0
2006-10-17 11:30:00,109.38,109.71,109.38,109.56,21800.0,109.38,109.71,109.38,109.56,21800.0
2006-10-17 11:40:00,109.56,109.64,109.49,109.64,7000.0,109.56,109.64,109.49,109.64,7000.0
2006-10-17 11:50:00,109.65,109.69,109.55,109.63,10900.0,109.65,109.69,109.55,109.63,10900.0
2006-10-17 12:00:00,109.63,109.77,109.59,109.71,18100.0,109.63,109.77,109.59,109.71,18100.0
2006-10-17 12:10:00,109.71,109.95,109.66,109.94,18600.0,109.71,109.95,109.66,109.94,18600.0
2006-10-17 12:20:00,109.95,110.05,109.86,109.95,20900.0,109.95,110.05,109.86,109.95,20900.0
2006-10-17 12:30:00,109.96,110.01,109.77,109.87,15200.0,109.96,110.01,109.77,109.87,15200.0
2006-10-17 12:40:00,109.87,110.13,109.73,110.0,22000.0,109.87,110.13,109.73,110.0,22000.0
2006-10-17 12:50:00,110.0,110.11,109.95,110.1,7600.0,110.0,110.11,109.95,110.1,7600.0
2006-10-17 13:00:00,110.11,110.37,110.11,110.18,15200.0,110.11,110.37,110.11,110.18,15200.0
2006-10-17 13:10:00,110.17,110.25,110.0,110.06,17900.0,110.17,110.25,110.0,110.06,17900.0
2006-10-17 13:20:00,110.01,110.39,110.0,110.35,25500.0,110.01,110.39,110.0,110.35,25500.0
2006-10-17 13:30:00,110.33,110.43,110.21,110.25,14400.0,110.33,110.43,110.21,110.25,14400.0
2006-10-17 13:40:00,110.26,110.44,110.22,110.3,17900.0,110.26,110.44,110.22,110.3,17900.0
2006-10-17 13:50:00,110.3,110.7,110.26,110.67,34800.0,110.3,110.7,110.26,110.67,34800.0
2006-10-17 14:00:00,110.67,111.0,110.32,110.33,54000.0,110.67,111.0,110.32,110.33,54000.0
2006-10-17 14:10:00,110.35,110.58,110.01,110.05,19500.0,110.35,110.58,110.01,110.05,19500.0
2006-10-17 14:20:00,110.05,110.13,109.88,109.94,19000.0,110.05,110.13,109.88,109.94,19000.0
2006-10-17 14:30:00,109.99,110.1,109.93,110.1,11500.0,109.99,110.1,109.93,110.1,11500.0
2006-10-17 14:40:00,110.1,110.19,110.0,110.19,17100.0,110.1,110.19,110.0,110.19,17100.0
2006-10-17 14:50:00,110.19,110.44,110.08,110.17,24900.0,110.19,110.44,110.08,110.17,24900.0
2006-10-17 15:00:00,110.12,110.27,110.07,110.16,25600.0,110.12,110.27,110.07,110.16,25600.0
2006-10-17 15:10:00,110.17,110.19,110.06,110.06,18100.0,110.17,110.19,110.06,110.06,18100.0
2006-10-17 15:20:00,110.06,110.19,109.96,110.0,47000.0,110.06,110.19,109.96,110.0,47000.0
2006-10-17 15:30:00,110.0,110.21,109.96,109.97,29400.0,110.0,110.21,109.96,109.97,29400.0
2006-10-17 15:40:00,109.98,110.19,109.92,110.0,35900.0,109.98,110.19,109.92,110.0,35900.0
2006-10-17 15:50:00,110.05,110.42,110.03,110.38,76600.0,110.05,110.42,110.03,110.38,76600.0
2006-10-18 09:30:00,110.75,112.25,110.75,111.88,60300.0,110.75,112.25,110.75,111.88,60300.0
2006-10-18 09:40:00,111.79,112.15,111.6,111.73,30600.0,111.79,112.15,111.6,111.73,30600.0
2006-10-18 09:50:00,111.73,111.73,111.33,111.51,38400.0,111.73,111.73,111.33,111.51,38400.0
2006-10-18 10:00:00,111.55,111.87,111.35,111.74,28300.0,111.55,111.87,111.35,111.74,28300.0
2006-10-18 10:10:00,111.68,111.96,111.4,111.79,20000.0,111.68,111.96,111.4,111.79,20000.0
2006-10-18 10:20:00,111.79,111.8,111.25,111.35,23200.0,111.79,111.8,111.25,111.35,23200.0
2006-10-18 10:30:00,111.31,111.31,110.63,110.77,20800.0,111.31,111.31,110.63,110.77,20800.0
2006-10-18 10:40:00,110.78,110.85,110.55,110.73,12700.0,110.78,110.85,110.55,110.73,12700.0
2006-10-18 10:50:00,110.73,110.88,110.61,110.88,7400.0,110.73,110.88,110.61,110.88,7400.0
2006-10-18 11:00:00,110.83,110.99,110.37,110.41,13100.0,110.83,110.99,110.37,110.41,13100.0
2006-10-18 11:10:00,110.41,110.65,110.41,110.54,6500.0,110.41,110.65,110.41,110.54,6500.0
2006-10-18 11:20:00,110.63,110.93,110.63,110.89,20100.0,110.63,110.93,110.63,110.89,20100.0
2006-10-18 11:30:00,110.91,111.03,110.83,110.94,5100.0,110.91,111.03,110.83,110.94,5100.0
2006-10-18 11:40:00,110.93,110.94,110.62,110.7,10200.0,110.93,110.94,110.62,110.7,10200.0
2006-10-18 11:50:00,110.71,110.78,110.59,110.78,8500.0,110.71,110.78,110.59,110.78,8500.0
2006-10-18 12:00:00,110.75,110.84,110.72,110.75,9000.0,110.75,110.84,110.72,110.75,9000.0
2006-10-18 12:10:00,110.75,110.94,110.71,110.85,9200.0,110.75,110.94,110.71,110.85,9200.0
2006-10-18 12:20:00,110.83,110.91,110.72,110.91,9100.0,110.83,110.91,110.72,110.91,9100.0
2006-10-18 12:30:00,110.91,111.29,110.91,111.28,11500.0,110.91,111.29,110.91,111.28,11500.0
2006-10-18 12:40:00,111.29,111.36,111.19,111.19,9400.0,111.29,111.36,111.19,111.19,9400.0
2006-10-18 12:50:00,111.17,111.27,111.02,111.25,12500.0,111.17,111.27,111.02,111.25,12500.0
2006-10-18 13:00:00,111.24,111.5,111.14,111.5,31200.0,111.24,111.5,111.14,111.5,31200.0
2006-10-18 13:10:00,111.5,112.05,111.44,111.55,53800.0,111.5,112.05,111.44,111.55,53800.0
2006-10-18 13:20:00,111.56,111.61,111.0,111.04,36200.0,111.56,111.61,111.0,111.04,36200.0
2006-10-18 13:30:00,111.08,111.18,110.89,111.16,20400.0,111.08,111.18,110.89,111.16,20400.0
2006-10-18 13:40:00,111.15,111.28,111.11,111.26,6100.0,111.15,111.28,111.11,111.26,6100.0
2006-10-18 13:50:00,111.19,111.33,111.1,111.33,5100.0,111.19,111.33,111.1,111.33,5100.0
2006-10-18 14:00:00,111.32,111.43,111.09,111.15,9200.0,111.32,111.43,111.09,111.15,9200.0
2006-10-18 14:10:00,111.14,111.14,110.94,111.08,9200.0,111.14,111.14,110.94,111.08,9200.0
2006-10-18 14:20:00,111.02,111.44,111.02,111.13,18500.0,111.02,111.44,111.02,111.13,18500.0
2006-10-18 14:30:00,111.14,111.38,111.13,111.35,7700.0,111.14,111.38,111.13,111.35,7700.0
2006-10-18 14:40:00,111.3,111.41,111.22,111.39,9400.0,111.3,111.41,111.22,111.39,9400.0
2006-10-18 14:50:00,111.35,111.68,111.32,111.64,16700.0,111.35,111.68,111.32,111.64,16700.0
2006-10-18 15:00:00,111.61,111.63,111.42,111.49,14200.0,111.61,111.63,111.42,111.49,14200.0
2006-10-18 15:10:00,111.5,111.73,111.5,111.66,14700.0,111.5,111.73,111.5,111.66,14700.0
2006-10-18 15:20:00,111.62,111.62,111.41,111.54,15100.0,111.62,111.62,111.41,111.54,15100.0
2006-10-18 15:30:00,111.54,111.71,111.53,111.64,9700.0,111.54,111.71,111.53,111.64,9700.0
2006-10-18 15:40:00,111.64,111.68,111.55,111.61,15400.0,111.64,111.68,111.55,111.61,15400.0
2006-10-18 15:50:00,111.61,111.64,111.58,111.61,23400.0,111.61,111.64,111.58,111.61,23400.0
2006-10-19 09:30:00,112.1,112.4,111.98,112.28,38900.0,112.1,112.4,111.98,112.28,38900.0
2006-10-19 09:40:00,112.32,112.7,112.32,112.53,45100.0,112.32,112.7,112.32,112.53,45100.0
2006-10-19 09:50:00,112.52,112.75,112.51,112.65,51300.0,112.52,112.75,112.51,112.65,51300.0
2006-10-19 10:00:00,112.64,113.16,112.37,112.76,29700.0,112.64,113.16,112.37,112.76,29700.0
2006-10-19 10:10:00,112.8,112.93,112.68,112.74,32100.0,112.8,112.93,112.68,112.74,32100.0
2006-10-19 10:20:00,112.73,112.95,112.5,112.51,20000.0,112.73,112.95,112.5,112.51,20000.0
2006-10-19 10:30:00,112.48,112.49,112.22,112.22,12100.0,112.48,112.49,112.22,112.22,12100.0
2006-10-19 10:40:00,112.23,112.41,112.16,112.41,10500.0,112.23,112.41,112.16,112.41,10500.0
2006-10-19 10:50:00,112.37,112.37,112.1,112.15,13600.0,112.37,112.37,112.1,112.15,13600.0
2006-10-19 11:00:00,112.16,112.16,111.69,111.71,10900.0,112.16,112.16,111.69,111.71,10900.0
2006-10-19 11:10:00,111.71,111.75,111.65,111.67,10300.0,111.71,111.75,111.65,111.67,10300.0
2006-10-19 11:20:00,111.7,112.03,111.7,111.79,8600.0,111.7,112.03,111.7,111.79,8600.0
2006-10-19 11:30:00,111.8,111.84,111.67,111.84,6800.0,111.8,111.84,111.67,111.84,6800.0
2006-10-19 11:40:00,111.85,111.94,111.76,111.76,6800.0,111.85,111.94,111.76,111.76,6800.0
2006-10-19 11:50:00,111.74,111.81,111.74,111.76,1900.0,111.74,111.81,111.74,111.76,1900.0
2006-10-19 12:00:00,111.72,111.9,111.56,111.6,17500.0,111.72,111.9,111.56,111.6,17500.0
2006-10-19 12:10:00,111.59,111.65,111.42,111.48,18600.0,111.59,111.65,111.42,111.48,18600.0
2006-10-19 12:20:00,111.47,111.52,111.45,111.51,10700.0,111.47,111.52,111.45,111.51,10700.0
2006-10-19 12:30:00,111.52,111.65,111.41,111.63,17800.0,111.52,111.65,111.41,111.63,17800.0
2006-10-19 12:40:00,111.63,111.63,111.4,111.46,20500.0,111.63,111.63,111.4,111.46,20500.0
2006-10-19 12:50:00,111.47,111.64,111.43,111.59,11000.0,111.47,111.64,111.43,111.59,11000.0
2006-10-19 13:00:00,111.63,111.73,111.51,111.56,13400.0,111.63,111.73,111.51,111.56,13400.0
2006-10-19 13:10:00,111.58,112.01,111.58,111.96,5300.0,111.58,112.01,111.58,111.96,5300.0
2006-10-19 13:20:00,111.97,112.0,111.81,111.92,10400.0,111.97,112.0,111.81,111.92,10400.0
2006-10-19 13:30:00,111.94,111.94,111.74,111.75,4900.0,111.94,111.94,111.74,111.75,4900.0
2006-10-19 13:40:00,111.74,111.82,111.7,111.76,2400.0,111.74,111.82,111.7,111.76,2400.0
2006-10-19 13:50:00,111.84,111.97,111.84,111.91,7300.0,111.84,111.97,111.84,111.91,7300.0
2006-10-19 14:00:00,111.91,112.09,111.91,112.09,22400.0,111.91,112.09,111.91,112.09,22400.0
2006-10-19 14:10:00,112.09,112.28,112.07,112.25,11600.0,112.09,112.28,112.07,112.25,11600.0
2006-10-19 14:20:00,112.25,112.44,112.1,112.44,12800.0,112.25,112.44,112.1,112.44,12800.0
2006-10-19 14:30:00,112.44,112.53,112.35,112.44,6200.0,112.44,112.53,112.35,112.44,6200.0
2006-10-19 14:40:00,112.43,112.43,112.25,112.35,12700.0,112.43,112.43,112.25,112.35,12700.0
2006-10-19 14:50:00,112.35,112.55,112.35,112.55,10400.0,112.35,112.55,112.35,112.55,10400.0
2006-10-19 15:00:00,112.54,112.54,112.29,112.33,17200.0,112.54,112.54,112.29,112.33,17200.0
2006-10-19 15:10:00,112.33,112.33,112.27,112.31,12500.0,112.33,112.33,112.27,112.31,12500.0
2006-10-19 15:20:00,112.31,112.37,112.3,112.34,13200.0,112.31,112.37,112.3,112.34,13200.0
2006-10-19 15:30:00,112.34,112.39,112.28,112.38,27300.0,112.34,112.39,112.28,112.38,27300.0
2006-10-19 15:40:00,112.37,112.57,112.31,112.55,29200.0,112.37,112.57,112.31,112.55,29200.0
2006-10-19 15:50:00,112.54,112.54,112.34,112.38,24800.0,112.54,112.54,112.34,112.38,24800.0
2006-10-20 09:30:00,113.1,113.28,112.65,112.66,120400.0,113.1,113.28,112.65,112.66,120400.0
2006-10-20 09:40:00,112.65,112.72,112.13,112.14,16900.0,112.65,112.72,112.13,112.14,16900.0
2006-10-20 09:50:00,112.07,112.08,111.42,111.99,26100.0,112.07,112.08,111.42,111.99,26100.0
2006-10-20 10:00:00,112.02,112.06,111.41,111.53,11400.0,112.02,112.06,111.41,111.53,11400.0
2006-10-20 10:10:00,111.53,111.57,111.31,111.46,11900.0,111.53,111.57,111.31,111.46,11900.0
2006-10-20 10:20:00,111.53,111.97,111.53,111.95,10300.0,111.53,111.97,111.53,111.95,10300.0
2006-10-20 10:30:00,111.93,112.12,111.78,112.1,10000.0,111.93,112.12,111.78,112.1,10000.0
2006-10-20 10:40:00,112.1,112.32,112.1,112.32,10800.0,112.1,112.32,112.1,112.32,10800.0
2006-10-20 10:50:00,112.32,112.4,112.14,112.18,8400.0,112.32,112.4,112.14,112.18,8400.0
2006-10-20 11:00:00,112.21,112.29,112.17,112.25,5300.0,112.21,112.29,112.17,112.25,5300.0
2006-10-20 11:10:00,112.16,112.23,112.16,112.23,4900.0,112.16,112.23,112.16,112.23,4900.0
2006-10-20 11:20:00,112.2,112.46,112.19,112.46,3900.0,112.2,112.46,112.19,112.46,3900.0
2006-10-20 11:30:00,112.46,112.71,112.42,112.63,5900.0,112.46,112.71,112.42,112.63,5900.0
2006-10-20 11:40:00,112.66,112.7,112.49,112.49,4700.0,112.66,112.7,112.49,112.49,4700.0
2006-10-20 11:50:00,112.5,112.56,112.44,112.56,5500.0,112.5,112.56,112.44,112.56,5500.0
2006-10-20 12:00:00,112.55,112.56,112.38,112.41,3900.0,112.55,112.56,112.38,112.41,3900.0
2006-10-20 12:10:00,112.35,112.35,112.19,112.19,6100.0,112.35,112.35,112.19,112.19,6100.0
2006-10-20 12:20:00,112.23,112.23,112.09,112.09,6000.0,112.23,112.23,112.09,112.09,6000.0
2006-10-20 12:30:00,112.09,112.13,111.97,112.03,8800.0,112.09,112.13,111.97,112.03,8800.0
2006-10-20 12:40:00,112.1,112.16,112.04,112.05,9700.0,112.1,112.16,112.04,112.05,9700.0
2006-10-20 12:50:00,112.13,112.13,111.95,111.98,1800.0,112.13,112.13,111.95,111.98,1800.0
2006-10-20 13:00:00,111.97,112.0,111.95,112.0,6200.0,111.97,112.0,111.95,112.0,6200.0
2006-10-20 13:10:00,112.0,112.0,111.93,111.95,4100.0,112.0,112.0,111.93,111.95,4100.0
2006-10-20 13:20:00,111.94,112.05,111.87,111.9,9700.0,111.94,112.05,111.87,111.9,9700.0
2006-10-20 13:30:00,111.94,112.0,111.91,112.0,4200.0,111.94,112.0,111.91,112.0,4200.0
2006-10-20 13:40:00,111.99,111.99,111.79,111.81,4000.0,111.99,111.99,111.79,111.81,4000.0
2006-10-20 13:50:00,111.82,112.02,111.82,112.0,7800.0,111.82,112.02,111.82,112.0,7800.0
2006-10-20 14:00:00,111.96,112.02,111.92,111.97,6900.0,111.96,112.02,111.92,111.97,6900.0
2006-10-20 14:10:00,111.97,111.97,111.81,111.97,6100.0,111.97,111.97,111.81,111.97,6100.0
2006-10-20 14:20:00,111.98,112.05,111.92,112.0,4600.0,111.98,112.05,111.92,112.0,4600.0
2006-10-20 14:30:00,112.0,112.02,111.85,111.86,6800.0,112.0,112.02,111.85,111.86,6800.0
2006-10-20 14:40:00,111.86,112.03,111.85,111.99,8900.0,111.86,112.03,111.85,111.99,8900.0
2006-10-20 14:50:00,112.0,112.01,111.92,111.97,4100.0,112.0,112.01,111.92,111.97,4100.0
2006-10-20 15:00:00,111.97,111.97,111.86,111.9,4600.0,111.97,111.97,111.86,111.9,4600.0
2006-10-20 15:10:00,111.9,112.03,111.9,112.01,8100.0,111.9,112.03,111.9,112.01,8100.0
2006-10-20 15:20:00,112.01,112.27,112.01,112.27,18000.0,112.01,112.27,112.01,112.27,18000.0
2006-10-20 15:30:00,112.27,112.29,112.2,112.24,10200.0,112.27,112.29,112.2,112.24,10200.0
2006-10-20 15:40:00,112.24,112.36,112.12,112.13,12700.0,112.24,112.36,112.12,112.13,12700.0
2006-10-20 15:50:00,112.12,112.26,112.06,112.22,26300.0,112.12,112.26,112.06,112.22,26300.0
2006-10-23 09:30:00,112.22,112.65,112.02,112.37,32700.0,112.22,112.65,112.02,112.37,32700.0
2006-10-23 09:40:00,112.44,113.07,112.44,113.07,21200.0,112.44,113.07,112.44,113.07,21200.0
2006-10-23 09:50:00,113.06,113.2,112.72,113.01,21600.0,113.06,113.2,112.72,113.01,21600.0
2006-10-23 10:00:00,113.09,113.32,112.97,113.32,40800.0,113.09,113.32,112.97,113.32,40800.0
2006-10-23 10:10:00,113.32,113.64,113.22,113.49,37100.0,113.32,113.64,113.22,113.49,37100.0
2006-10-23 10:20:00,113.42,113.91,113.37,113.89,25600.0,113.42,113.91,113.37,113.89,25600.0
2006-10-23 10:30:00,113.9,114.14,113.86,114.02,28500.0,113.9,114.14,113.86,114.02,28500.0
2006-10-23 10:40:00,113.99,114.1,113.92,113.97,28400.0,113.99,114.1,113.92,113.97,28400.0
2006-10-23 10:50:00,113.96,113.99,113.84,113.95,21100.0,113.96,113.99,113.84,113.95,21100.0
2006-10-23 11:00:00,113.95,114.24,113.95,114.2,16600.0,113.95,114.24,113.95,114.2,16600.0
2006-10-23 11:10:00,114.21,114.26,114.04,114.08,16000.0,114.21,114.26,114.04,114.08,16000.0
2006-10-23 11:20:00,114.1,114.27,114.05,114.27,13400.0,114.1,114.27,114.05,114.27,13400.0
2006-10-23 11:30:00,114.28,114.43,114.13,114.22,17300.0,114.28,114.43,114.13,114.22,17300.0
2006-10-23 11:40:00,114.22,114.26,114.22,114.23,14900.0,114.22,114.26,114.22,114.23,14900.0
2006-10-23 11:50:00,114.23,114.32,114.16,114.25,17900.0,114.23,114.32,114.16,114.25,17900.0
2006-10-23 12:00:00,114.25,114.56,114.2,114.5,26700.0,114.25,114.56,114.2,114.5,26700.0
2006-10-23 12:10:00,114.49,114.49,114.03,114.17,23800.0,114.49,114.49,114.03,114.17,23800.0
2006-10-23 12:20:00,114.19,114.29,114.19,114.25,10700.0,114.19,114.29,114.19,114.25,10700.0
2006-10-23 12:30:00,114.25,114.33,114.2,114.24,16100.0,114.25,114.33,114.2,114.24,16100.0
2006-10-23 12:40:00,114.24,114.25,114.17,114.17,12100.0,114.24,114.25,114.17,114.17,12100.0
2006-10-23 12:50:00,114.1,114.42,114.1,114.28,12600.0,114.1,114.42,114.1,114.28,12600.0
2006-10-23 13:00:00,114.27,114.35,114.19,114.19,12000.0,114.27,114.35,114.19,114.19,12000.0
2006-10-23 13:10:00,114.17,114.21,114.11,114.21,15600.0,114.17,114.21,114.11,114.21,15600.0
2006-10-23 13:20:00,114.24,114.42,114.23,114.27,18900.0,114.24,114.42,114.23,114.27,18900.0
2006-10-23 13:30:00,114.28,114.37,113.68,113.73,41200.0,114.28,114.37,113.68,113.73,41200.0
2006-10-23 13:40:00,113.74,114.05,113.74,113.87,7900.0,113.74,114.05,113.74,113.87,7900.0
2006-10-23 13:50:00,113.87,114.13,113.87,114.1,21400.0,113.87,114.13,113.87,114.1,21400.0
2006-10-23 14:00:00,114.11,114.12,113.92,114.02,14500.0,114.11,114.12,113.92,114.02,14500.0
2006-10-23 14:10:00,114.02,114.09,113.9,113.9,15600.0,114.02,114.09,113.9,113.9,15600.0
2006-10-23 14:20:00,113.9,114.02,113.82,114.01,11800.0,113.9,114.02,113.82,114.01,11800.0
2006-10-23 14:30:00,113.99,114.12,113.97,114.12,13100.0,113.99,114.12,113.97,114.12,13100.0
2006-10-23 14:40:00,114.12,114.23,114.12,114.19,13500.0,114.12,114.23,114.12,114.19,13500.0
2006-10-23 14:50:00,114.17,114.2,114.02,114.09,18600.0,114.17,114.2,114.02,114.09,18600.0
2006-10-23 15:00:00,114.08,114.13,113.96,114.02,32500.0,114.08,114.13,113.96,114.02,32500.0
2006-10-23 15:10:00,114.02,114.13,113.97,114.01,17000.0,114.02,114.13,113.97,114.01,17000.0
2006-10-23 15:20:00,114.03,114.04,113.93,114.0,21400.0,114.03,114.04,113.93,114.0,21400.0
2006-10-23 15:30:00,114.03,114.11,114.0,114.05,38100.0,114.03,114.11,114.0,114.05,38100.0
2006-10-23 15:40:00,114.1,114.16,113.96,114.0,49900.0,114.1,114.16,113.96,114.0,49900.0
2006-10-23 15:50:00,114.0,114.14,113.95,114.0,56900.0,114.0,114.14,113.95,114.0,56900.0
2006-10-24 09:30:00,113.8,113.81,113.55,113.62,10400.0,113.8,113.81,113.55,113.62,10400.0
2006-10-24 09:40:00,113.61,113.7,113.22,113.48,20100.0,113.61,113.7,113.22,113.48,20100.0
2006-10-24 09:50:00,113.52,114.0,113.5,113.99,25300.0,113.52,114.0,113.5,113.99,25300.0
2006-10-24 10:00:00,113.95,113.95,113.59,113.68,18400.0,113.95,113.95,113.59,113.68,18400.0
2006-10-24 10:10:00,113.65,113.66,113.45,113.55,11300.0,113.65,113.66,113.45,113.55,11300.0
2006-10-24 10:20:00,113.5,113.71,113.5,113.61,8800.0,113.5,113.71,113.5,113.61,8800.0
2006-10-24 10:30:00,113.6,113.6,113.06,113.23,11300.0,113.6,113.6,113.06,113.23,11300.0
2006-10-24 10:40:00,113.25,113.3,113.11,113.19,10100.0,113.25,113.3,113.11,113.19,10100.0
2006-10-24 10:50:00,113.2,113.35,113.0,113.3,10500.0,113.2,113.35,113.0,113.3,10500.0
2006-10-24 11:00:00,113.31,113.6,113.3,113.59,11000.0,113.31,113.6,113.3,113.59,11000.0
2006-10-24 11:10:00,113.6,113.65,113.57,113.62,8200.0,113.6,113.65,113.57,113.62,8200.0
2006-10-24 11:20:00,113.52,113.57,113.36,113.56,4100.0,113.52,113.57,113.36,113.56,4100.0
2006-10-24 11:30:00,113.55,113.68,113.47,113.47,6300.0,113.55,113.68,113.47,113.47,6300.0
2006-10-24 11:40:00,113.48,113.5,113.4,113.41,4000.0,113.48,113.5,113.4,113.41,4000.0
2006-10-24 11:50:00,113.4,113.5,113.37,113.45,2100.0,113.4,113.5,113.37,113.45,2100.0
2006-10-24 12:00:00,113.49,113.6,113.33,113.5,7600.0,113.49,113.6,113.33,113.5,7600.0
2006-10-24 12:10:00,113.46,113.46,113.17,113.26,6100.0,113.46,113.46,113.17,113.26,6100.0
2006-10-24 12:20:00,113.28,113.28,113.15,113.15,2900.0,113.28,113.28,113.15,113.15,2900.0
2006-10-24 12:30:00,113.2,113.2,112.83,112.91,12300.0,113.2,113.2,112.83,112.91,12300.0
2006-10-24 12:40:00,112.91,112.99,112.85,112.91,7700.0,112.91,112.99,112.85,112.91,7700.0
2006-10-24 12:50:00,112.87,112.88,112.74,112.8,6400.0,112.87,112.88,112.74,112.8,6400.0
2006-10-24 13:00:00,112.81,112.87,112.66,112.77,10400.0,112.81,112.87,112.66,112.77,10400.0
2006-10-24 13:10:00,112.74,112.98,112.74,112.89,4900.0,112.74,112.98,112.74,112.89,4900.0
2006-10-24 13:20:00,112.9,113.03,112.84,112.94,7100.0,112.9,113.03,112.84,112.94,7100.0
2006-10-24 13:30:00,112.98,113.05,112.89,113.01,16700.0,112.98,113.05,112.89,113.01,16700.0
2006-10-24 13:40:00,113.0,113.01,112.83,112.83,25500.0,113.0,113.01,112.83,112.83,25500.0
2006-10-24 13:50:00,112.84,112.99,112.84,112.93,10100.0,112.84,112.99,112.84,112.93,10100.0
2006-10-24 14:00:00,112.97,113.12,112.94,113.0,13800.0,112.97,113.12,112.94,113.0,13800.0
2006-10-24 14:10:00,113.03,113.08,112.95,113.0,9100.0,113.03,113.08,112.95,113.0,9100.0
2006-10-24 14:20:00,113.0,113.35,112.97,113.35,16700.0,113.0,113.35,112.97,113.35,16700.0
2006-10-24 14:30:00,113.37,113.37,113.23,113.25,8700.0,113.37,113.37,113.23,113.25,8700.0
2006-10-24 14:40:00,113.25,113.31,113.1,113.1,7300.0,113.25,113.31,113.1,113.1,7300.0
2006-10-24 14:50:00,113.1,113.29,113.1,113.24,8300.0,113.1,113.29,113.1,113.24,8300.0
2006-10-24 15:00:00,113.26,113.28,113.03,113.11,11400.0,113.26,113.28,113.03,113.11,11400.0
2006-10-24 15:10:00,113.12,113.2,113.1,113.1,7900.0,113.12,113.2,113.1,113.1,7900.0
2006-10-24 15:20:00,113.17,113.2,113.06,113.06,8500.0,113.17,113.2,113.06,113.06,8500.0
2006-10-24 15:30:00,113.05,113.18,113.03,113.13,22200.0,113.05,113.18,113.03,113.13,22200.0
2006-10-24 15:40:00,113.13,113.18,113.09,113.17,18800.0,113.13,113.18,113.09,113.17,18800.0
2006-10-24 15:50:00,113.17,113.36,113.15,113.26,33400.0,113.17,113.36,113.15,113.26,33400.0
2006-10-25 09:30:00,110.01,111.24,110.01,111.24,99300.0,110.01,111.24,110.01,111.24,99300.0
2006-10-25 09:40:00,111.25,111.5,110.87,110.95,69800.0,111.25,111.5,110.87,110.95,69800.0
2006-10-25 09:50:00,110.95,111.0,110.71,110.75,40500.0,110.95,111.0,110.71,110.75,40500.0
2006-10-25 10:00:00,110.78,110.79,110.09,110.21,77600.0,110.78,110.79,110.09,110.21,77600.0
2006-10-25 10:10:00,110.22,110.47,110.08,110.12,36600.0,110.22,110.47,110.08,110.12,36600.0
2006-10-25 10:20:00,110.13,110.14,109.75,109.76,69500.0,110.13,110.14,109.75,109.76,69500.0
2006-10-25 10:30:00,109.75,109.75,109.41,109.44,46600.0,109.75,109.75,109.41,109.44,46600.0
2006-10-25 10:40:00,109.47,109.98,109.43,109.91,27400.0,109.47,109.98,109.43,109.91,27400.0
2006-10-25 10:50:00,109.92,110.11,109.64,110.0,21000.0,109.92,110.11,109.64,110.0,21000.0
2006-10-25 11:00:00,110.0,110.05,109.85,109.98,26300.0,110.0,110.05,109.85,109.98,26300.0
2006-10-25 11:10:00,110.0,110.16,109.95,109.95,30000.0,110.0,110.16,109.95,109.95,30000.0
2006-10-25 11:20:00,109.92,109.92,109.59,109.67,10300.0,109.92,109.92,109.59,109.67,10300.0
2006-10-25 11:30:00,109.65,109.98,109.64,109.96,11000.0,109.65,109.98,109.64,109.96,11000.0
2006-10-25 11:40:00,109.92,109.93,109.59,109.59,10600.0,109.92,109.93,109.59,109.59,10600.0
2006-10-25 11:50:00,109.57,109.71,109.51,109.66,11200.0,109.57,109.71,109.51,109.66,11200.0
2006-10-25 12:00:00,109.66,109.7,109.43,109.43,22400.0,109.66,109.7,109.43,109.43,22400.0
2006-10-25 12:10:00,109.41,109.42,109.16,109.3,27800.0,109.41,109.42,109.16,109.3,27800.0
2006-10-25 12:20:00,109.29,109.3,109.06,109.11,24500.0,109.29,109.3,109.06,109.11,24500.0
2006-10-25 12:30:00,109.11,109.29,109.11,109.17,14800.0,109.11,109.29,109.11,109.17,14800.0
2006-10-25 12:40:00,109.17,109.24,109.16,109.21,13200.0,109.17,109.24,109.16,109.21,13200.0
2006-10-25 12:50:00,109.21,109.22,109.05,109.11,26900.0,109.21,109.22,109.05,109.11,26900.0
2006-10-25 13:00:00,109.11,109.17,109.0,109.05,22600.0,109.11,109.17,109.0,109.05,22600.0
2006-10-25 13:10:00,109.05,109.11,109.0,109.02,16200.0,109.05,109.11,109.0,109.02,16200.0
2006-10-25 13:20:00,109.0,109.0,108.91,108.98,11300.0,109.0,109.0,108.91,108.98,11300.0
2006-10-25 13:30:00,108.94,108.94,108.6,108.71,35100.0,108.94,108.94,108.6,108.71,35100.0
2006-10-25 13:40:00,108.71,108.83,108.64,108.68,44600.0,108.71,108.83,108.64,108.68,44600.0
2006-10-25 13:50:00,108.68,108.76,108.66,108.7,17800.0,108.68,108.76,108.66,108.7,17800.0
2006-10-25 14:00:00,108.72,108.76,108.59,108.71,18500.0,108.72,108.76,108.59,108.71,18500.0
2006-10-25 14:10:00,108.71,108.89,108.44,108.76,35400.0,108.71,108.89,108.44,108.76,35400.0
2006-10-25 14:20:00,108.76,109.1,108.37,108.57,48500.0,108.76,109.1,108.37,108.57,48500.0
2006-10-25 14:30:00,108.55,108.75,108.39,108.67,33500.0,108.55,108.75,108.39,108.67,33500.0
2006-10-25 14:40:00,108.68,109.01,108.57,108.87,20500.0,108.68,109.01,108.57,108.87,20500.0
2006-10-25 14:50:00,108.9,109.27,108.84,109.27,36800.0,108.9,109.27,108.84,109.27,36800.0
2006-10-25 15:00:00,109.27,109.75,109.27,109.53,29300.0,109.27,109.75,109.27,109.53,29300.0
2006-10-25 15:10:00,109.51,109.62,109.37,109.37,33400.0,109.51,109.62,109.37,109.37,33400.0
2006-10-25 15:20:00,109.36,109.71,109.21,109.58,19000.0,109.36,109.71,109.21,109.58,19000.0
2006-10-25 15:30:00,109.56,109.86,109.56,109.77,17000.0,109.56,109.86,109.56,109.77,17000.0
2006-10-25 15:40:00,109.78,109.78,109.31,109.34,35100.0,109.78,109.78,109.31,109.34,35100.0
2006-10-25 15:50:00,109.33,109.4,109.24,109.27,61300.0,109.33,109.4,109.24,109.27,61300.0
2006-10-26 09:30:00,109.7,109.87,109.49,109.76,17300.0,109.7,109.87,109.49,109.76,17300.0
2006-10-26 09:40:00,109.7,110.2,109.5,110.08,20600.0,109.7,110.2,109.5,110.08,20600.0
2006-10-26 09:50:00,110.1,110.4,110.04,110.39,17000.0,110.1,110.4,110.04,110.39,17000.0
2006-10-26 10:00:00,110.39,110.82,110.18,110.81,14600.0,110.39,110.82,110.18,110.81,14600.0
2006-10-26 10:10:00,110.86,111.25,110.7,111.02,43100.0,110.86,111.25,110.7,111.02,43100.0
2006-10-26 10:20:00,111.01,111.01,110.62,110.7,25900.0,111.01,111.01,110.62,110.7,25900.0
2006-10-26 10:30:00,110.7,110.83,110.45,110.47,19400.0,110.7,110.83,110.45,110.47,19400.0
2006-10-26 10:40:00,110.47,110.65,110.47,110.59,10400.0,110.47,110.65,110.47,110.59,10400.0
2006-10-26 10:50:00,110.59,110.99,110.55,110.88,12300.0,110.59,110.99,110.55,110.88,12300.0
2006-10-26 11:00:00,110.9,111.0,110.75,110.96,10700.0,110.9,111.0,110.75,110.96,10700.0
2006-10-26 11:10:00,110.93,111.0,110.85,110.96,11600.0,110.93,111.0,110.85,110.96,11600.0
2006-10-26 11:20:00,110.94,111.0,110.81,111.0,9600.0,110.94,111.0,110.81,111.0,9600.0
2006-10-26 11:30:00,111.0,111.21,111.0,111.1,18600.0,111.0,111.21,111.0,111.1,18600.0
2006-10-26 11:40:00,111.2,111.38,111.17,111.31,5500.0,111.2,111.38,111.17,111.31,5500.0
2006-10-26 11:50:00,111.31,111.33,111.14,111.33,7400.0,111.31,111.33,111.14,111.33,7400.0
2006-10-26 12:00:00,111.3,111.47,111.3,111.41,10000.0,111.3,111.47,111.3,111.41,10000.0
2006-10-26 12:10:00,111.42,111.79,111.34,111.7,26200.0,111.42,111.79,111.34,111.7,26200.0
2006-10-26 12:20:00,111.7,111.73,111.54,111.58,23200.0,111.7,111.73,111.54,111.58,23200.0
2006-10-26 12:30:00,111.58,111.58,111.36,111.36,8100.0,111.58,111.58,111.36,111.36,8100.0
2006-10-26 12:40:00,111.38,111.45,111.34,111.43,12600.0,111.38,111.45,111.34,111.43,12600.0
2006-10-26 12:50:00,111.45,111.57,111.43,111.5,12900.0,111.45,111.57,111.43,111.5,12900.0
2006-10-26 13:00:00,111.5,111.61,111.31,111.32,8700.0,111.5,111.61,111.31,111.32,8700.0
2006-10-26 13:10:00,111.33,111.39,111.2,111.21,10400.0,111.33,111.39,111.2,111.21,10400.0
2006-10-26 13:20:00,111.22,111.42,111.21,111.42,6400.0,111.22,111.42,111.21,111.42,6400.0
2006-10-26 13:30:00,111.51,111.65,111.44,111.65,6100.0,111.51,111.65,111.44,111.65,6100.0
2006-10-26 13:40:00,111.65,111.76,111.58,111.73,5000.0,111.65,111.76,111.58,111.73,5000.0
2006-10-26 13:50:00,111.72,111.72,111.45,111.45,6900.0,111.72,111.72,111.45,111.45,6900.0
2006-10-26 14:00:00,111.4,111.77,111.4,111.63,10000.0,111.4,111.77,111.4,111.63,10000.0
2006-10-26 14:10:00,111.7,111.79,111.63,111.64,10300.0,111.7,111.79,111.63,111.64,10300.0
2006-10-26 14:20:00,111.64,111.97,111.63,111.93,14900.0,111.64,111.97,111.63,111.93,14900.0
2006-10-26 14:30:00,111.97,112.06,111.9,111.93,16500.0,111.97,112.06,111.9,111.93,16500.0
2006-10-26 14:40:00,111.93,111.94,111.66,111.75,11600.0,111.93,111.94,111.66,111.75,11600.0
2006-10-26 14:50:00,111.75,112.0,111.72,111.82,22100.0,111.75,112.0,111.72,111.82,22100.0
2006-10-26 15:00:00,111.82,111.88,111.53,111.83,36000.0,111.82,111.88,111.53,111.83,36000.0
2006-10-26 15:10:00,111.83,111.94,111.79,111.82,17500.0,111.83,111.94,111.79,111.82,17500.0
2006-10-26 15:20:00,111.84,112.01,111.79,111.86,12700.0,111.84,112.01,111.79,111.86,12700.0
2006-10-26 15:30:00,111.87,112.01,111.81,111.94,19000.0,111.87,112.01,111.81,111.94,19000.0
2006-10-26 15:40:00,111.94,112.02,111.85,111.95,21300.0,111.94,112.02,111.85,111.95,21300.0
2006-10-26 15:50:00,111.99,112.03,111.8,111.8,32200.0,111.99,112.03,111.8,111.8,32200.0
2006-10-27 09:30:00,111.65,111.65,110.88,110.95,11500.0,111.65,111.65,110.88,110.95,11500.0
2006-10-27 09:40:00,110.94,110.94,110.6,110.88,16300.0,110.94,110.94,110.6,110.88,16300.0
2006-10-27 09:50:00,110.93,111.14,110.8,111.01,13400.0,110.93,111.14,110.8,111.01,13400.0
2006-10-27 10:00:00,111.0,111.21,110.68,111.0,14800.0,111.0,111.21,110.68,111.0,14800.0
2006-10-27 10:10:00,111.04,111.35,110.91,111.29,20600.0,111.04,111.35,110.91,111.29,20600.0
2006-10-27 10:20:00,111.3,111.3,110.88,110.93,32400.0,111.3,111.3,110.88,110.93,32400.0
2006-10-27 10:30:00,110.95,110.98,110.7,110.84,16700.0,110.95,110.98,110.7,110.84,16700.0
2006-10-27 10:40:00,110.93,110.93,110.63,110.8,16600.0,110.93,110.93,110.63,110.8,16600.0
2006-10-27 10:50:00,110.8,110.91,110.71,110.85,11100.0,110.8,110.91,110.71,110.85,11100.0
2006-10-27 11:00:00,110.91,110.99,110.87,110.95,9200.0,110.91,110.99,110.87,110.95,9200.0
2006-10-27 11:10:00,110.99,111.5,110.99,111.43,25700.0,110.99,111.5,110.99,111.43,25700.0
2006-10-27 11:20:00,111.43,111.56,111.25,111.53,15400.0,111.43,111.56,111.25,111.53,15400.0
2006-10-27 11:30:00,111.54,111.64,111.44,111.58,8100.0,111.54,111.64,111.44,111.58,8100.0
2006-10-27 11:40:00,111.6,111.65,111.48,111.49,8800.0,111.6,111.65,111.48,111.49,8800.0
2006-10-27 11:50:00,111.52,111.63,111.52,111.57,4100.0,111.52,111.63,111.52,111.57,4100.0
2006-10-27 12:00:00,111.59,111.63,111.58,111.6,3100.0,111.59,111.63,111.58,111.6,3100.0
2006-10-27 12:10:00,111.6,111.83,111.6,111.79,7400.0,111.6,111.83,111.6,111.79,7400.0
2006-10-27 12:20:00,111.79,111.86,111.76,111.79,4600.0,111.79,111.86,111.76,111.79,4600.0
2006-10-27 12:30:00,111.8,111.88,111.7,111.86,7600.0,111.8,111.88,111.7,111.86,7600.0
2006-10-27 12:40:00,111.8,111.8,111.7,111.71,7200.0,111.8,111.8,111.7,111.71,7200.0
2006-10-27 12:50:00,111.72,111.74,111.59,111.71,8400.0,111.72,111.74,111.59,111.71,8400.0
2006-10-27 13:00:00,111.69,111.81,111.64,111.65,16500.0,111.69,111.81,111.64,111.65,16500.0
2006-10-27 13:10:00,111.64,111.85,111.64,111.73,8300.0,111.64,111.85,111.64,111.73,8300.0
2006-10-27 13:20:00,111.72,111.75,111.55,111.6,8300.0,111.72,111.75,111.55,111.6,8300.0
2006-10-27 13:30:00,111.57,111.57,111.34,111.4,14300.0,111.57,111.57,111.34,111.4,14300.0
2006-10-27 13:40:00,111.42,111.52,111.25,111.25,11900.0,111.42,111.52,111.25,111.25,11900.0
2006-10-27 13:50:00,111.27,111.52,111.27,111.5,10000.0,111.27,111.52,111.27,111.5,10000.0
2006-10-27 14:00:00,111.5,111.5,111.35,111.41,11600.0,111.5,111.5,111.35,111.41,11600.0
2006-10-27 14:10:00,111.44,111.52,111.32,111.4,15500.0,111.44,111.52,111.32,111.4,15500.0
2006-10-27 14:20:00,111.4,111.41,111.2,111.22,18200.0,111.4,111.41,111.2,111.22,18200.0
2006-10-27 14:30:00,111.22,111.25,111.14,111.16,20400.0,111.22,111.25,111.14,111.16,20400.0
2006-10-27 14:40:00,111.14,111.16,111.0,111.12,11100.0,111.14,111.16,111.0,111.12,11100.0
2006-10-27 14:50:00,111.12,111.12,110.92,111.08,14600.0,111.12,111.12,110.92,111.08,14600.0
2006-10-27 15:00:00,111.07,111.25,111.01,111.25,13300.0,111.07,111.25,111.01,111.25,13300.0
2006-10-27 15:10:00,111.25,111.34,111.11,111.13,17400.0,111.25,111.34,111.11,111.13,17400.0
2006-10-27 15:20:00,111.14,111.26,111.14,111.16,15500.0,111.14,111.26,111.14,111.16,15500.0
2006-10-27 15:30:00,111.17,111.26,111.15,111.17,17600.0,111.17,111.26,111.15,111.17,17600.0
2006-10-27 15:40:00,111.16,111.18,111.02,111.02,17800.0,111.16,111.18,111.02,111.02,17800.0
2006-10-27 15:50:00,111.01,111.02,110.81,110.97,20600.0,111.01,111.02,110.81,110.97,20600.0
2006-10-30 09:30:00,110.65,110.66,109.42,109.62,54900.0,110.65,110.66,109.42,109.62,54900.0
2006-10-30 09:40:00,109.6,110.3,109.6,110.05,20600.0,109.6,110.3,109.6,110.05,20600.0
2006-10-30 09:50:00,110.11,110.2,109.95,110.04,26300.0,110.11,110.2,109.95,110.04,26300.0
2006-10-30 10:00:00,110.03,110.19,109.66,109.78,18300.0,110.03,110.19,109.66,109.78,18300.0
2006-10-30 10:10:00,109.81,109.91,109.57,109.82,14300.0,109.81,109.91,109.57,109.82,14300.0
2006-10-30 10:20:00,109.82,110.16,109.82,110.16,8800.0,109.82,110.16,109.82,110.16,8800.0
2006-10-30 10:30:00,110.16,110.27,110.13,110.13,16500.0,110.16,110.27,110.13,110.13,16500.0
2006-10-30 10:40:00,110.2,110.49,110.17,110.18,16300.0,110.2,110.49,110.17,110.18,16300.0
2006-10-30 10:50:00,110.18,110.26,110.0,110.0,8500.0,110.18,110.26,110.0,110.0,8500.0
2006-10-30 11:00:00,110.01,110.1,109.98,110.05,22100.0,110.01,110.1,109.98,110.05,22100.0
2006-10-30 11:10:00,110.07,110.24,110.04,110.13,26200.0,110.07,110.24,110.04,110.13,26200.0
2006-10-30 11:20:00,110.16,110.33,110.13,110.32,13200.0,110.16,110.33,110.13,110.32,13200.0
2006-10-30 11:30:00,110.33,110.49,110.28,110.3,9000.0,110.33,110.49,110.28,110.3,9000.0
2006-10-30 11:40:00,110.3,110.47,110.23,110.32,10100.0,110.3,110.47,110.23,110.32,10100.0
2006-10-30 11:50:00,110.33,110.33,110.21,110.24,7300.0,110.33,110.33,110.21,110.24,7300.0
2006-10-30 12:00:00,110.21,110.21,109.86,109.95,7300.0,110.21,110.21,109.86,109.95,7300.0
2006-10-30 12:10:00,109.95,110.09,109.86,109.91,5800.0,109.95,110.09,109.86,109.91,5800.0
2006-10-30 12:20:00,109.87,110.25,109.82,110.22,12600.0,109.87,110.25,109.82,110.22,12600.0
2006-10-30 12:30:00,110.2,110.2,110.06,110.1,9100.0,110.2,110.2,110.06,110.1,9100.0
2006-10-30 12:40:00,110.14,110.15,110.07,110.15,5500.0,110.14,110.15,110.07,110.15,5500.0
2006-10-30 12:50:00,110.15,110.27,110.15,110.25,5100.0,110.15,110.27,110.15,110.25,5100.0
2006-10-30 13:00:00,110.25,110.44,110.24,110.35,11200.0,110.25,110.44,110.24,110.35,11200.0
2006-10-30 13:10:00,110.34,110.45,110.31,110.38,7700.0,110.34,110.45,110.31,110.38,7700.0
2006-10-30 13:20:00,110.38,110.49,110.38,110.49,12200.0,110.38,110.49,110.38,110.49,12200.0
2006-10-30 13:30:00,110.49,110.87,110.49,110.87,10100.0,110.49,110.87,110.49,110.87,10100.0
2006-10-30 13:40:00,110.88,111.18,110.88,111.1,13000.0,110.88,111.18,110.88,111.1,13000.0
2006-10-30 13:50:00,111.1,111.35,111.1,111.35,13500.0,111.1,111.35,111.1,111.35,13500.0
2006-10-30 14:00:00,111.3,111.44,111.26,111.44,14400.0,111.3,111.44,111.26,111.44,14400.0
2006-10-30 14:10:00,111.44,111.54,111.26,111.47,13900.0,111.44,111.54,111.26,111.47,13900.0
2006-10-30 14:20:00,111.51,111.56,111.38,111.38,13300.0,111.51,111.56,111.38,111.38,13300.0
2006-10-30 14:30:00,111.39,111.55,111.23,111.55,12000.0,111.39,111.55,111.23,111.55,12000.0
2006-10-30 14:40:00,111.55,111.69,111.55,111.62,12900.0,111.55,111.69,111.55,111.62,12900.0
2006-10-30 14:50:00,111.55,111.74,111.43,111.53,25200.0,111.55,111.74,111.43,111.53,25200.0
2006-10-30 15:00:00,111.5,111.72,111.5,111.63,23100.0,111.5,111.72,111.5,111.63,23100.0
2006-10-30 15:10:00,111.6,111.68,111.26,111.27,14900.0,111.6,111.68,111.26,111.27,14900.0
2006-10-30 15:20:00,111.24,111.39,111.19,111.3,15900.0,111.24,111.39,111.19,111.3,15900.0
2006-10-30 15:30:00,111.3,111.47,111.3,111.41,11400.0,111.3,111.47,111.3,111.41,11400.0
2006-10-30 15:40:00,111.42,111.61,111.26,111.52,24300.0,111.42,111.61,111.26,111.52,24300.0
2006-10-30 15:50:00,111.52,111.59,111.49,111.54,19300.0,111.52,111.59,111.49,111.54,19300.0
2006-10-31 09:30:00,111.18,112.17,111.16,112.0,18500.0,111.18,112.17,111.16,112.0,18500.0
2006-10-31 09:40:00,112.05,112.05,110.99,111.31,31300.0,112.05,112.05,110.99,111.31,31300.0
2006-10-31 09:50:00,111.31,111.47,110.82,111.08,12900.0,111.31,111.47,110.82,111.08,12900.0
2006-10-31 10:00:00,111.06,111.47,110.83,111.29,9300.0,111.06,111.47,110.83,111.29,9300.0
2006-10-31 10:10:00,111.23,111.35,111.15,111.27,8000.0,111.23,111.35,111.15,111.27,8000.0
2006-10-31 10:20:00,111.27,111.27,110.85,110.85,8400.0,111.27,111.27,110.85,110.85,8400.0
2006-10-31 10:30:00,110.98,111.4,110.88,111.33,5600.0,110.98,111.4,110.88,111.33,5600.0
2006-10-31 10:40:00,111.39,111.69,111.39,111.49,8400.0,111.39,111.69,111.39,111.49,8400.0
2006-10-31 10:50:00,111.56,111.75,111.56,111.75,5400.0,111.56,111.75,111.56,111.75,5400.0
2006-10-31 11:00:00,111.73,111.73,111.6,111.61,11300.0,111.73,111.73,111.6,111.61,11300.0
2006-10-31 11:10:00,111.59,111.72,111.59,111.62,10700.0,111.59,111.72,111.59,111.62,10700.0
2006-10-31 11:20:00,111.66,111.71,111.6,111.68,10100.0,111.66,111.71,111.6,111.68,10100.0
2006-10-31 11:30:00,111.64,111.97,111.62,111.81,8900.0,111.64,111.97,111.62,111.81,8900.0
2006-10-31 11:40:00,111.82,111.87,111.8,111.86,14800.0,111.82,111.87,111.8,111.86,14800.0
2006-10-31 11:50:00,111.86,111.9,111.72,111.8,9900.0,111.86,111.9,111.72,111.8,9900.0
2006-10-31 12:00:00,111.86,112.26,111.84,112.2,24400.0,111.86,112.26,111.84,112.2,24400.0
2006-10-31 12:10:00,112.2,112.23,111.98,112.18,32000.0,112.2,112.23,111.98,112.18,32000.0
2006-10-31 12:20:00,112.14,112.14,111.88,111.88,10500.0,112.14,112.14,111.88,111.88,10500.0
2006-10-31 12:30:00,111.88,111.9,111.42,111.51,18900.0,111.88,111.9,111.42,111.51,18900.0
2006-10-31 12:40:00,111.5,111.81,111.49,111.77,12300.0,111.5,111.81,111.49,111.77,12300.0
2006-10-31 12:50:00,111.77,111.77,111.3,111.37,23900.0,111.77,111.77,111.3,111.37,23900.0
2006-10-31 13:00:00,111.38,111.55,111.31,111.5,34000.0,111.38,111.55,111.31,111.5,34000.0
2006-10-31 13:10:00,111.5,111.58,111.48,111.51,8500.0,111.5,111.58,111.48,111.51,8500.0
2006-10-31 13:20:00,111.51,111.71,111.51,111.7,11100.0,111.51,111.71,111.51,111.7,11100.0
2006-10-31 13:30:00,111.78,111.9,111.71,111.71,8800.0,111.78,111.9,111.71,111.71,8800.0
2006-10-31 13:40:00,111.71,111.85,111.61,111.61,11900.0,111.71,111.85,111.61,111.61,11900.0
2006-10-31 13:50:00,111.69,111.75,111.63,111.64,7400.0,111.69,111.75,111.63,111.64,7400.0
2006-10-31 14:00:00,111.62,111.64,111.49,111.49,9000.0,111.62,111.64,111.49,111.49,9000.0
2006-10-31 14:10:00,111.49,111.84,111.44,111.81,7800.0,111.49,111.84,111.44,111.81,7800.0
2006-10-31 14:20:00,111.84,111.87,111.61,111.62,13100.0,111.84,111.87,111.61,111.62,13100.0
2006-10-31 14:30:00,111.67,111.78,111.52,111.67,16000.0,111.67,111.78,111.52,111.67,16000.0
2006-10-31 14:40:00,111.67,111.68,111.46,111.46,18500.0,111.67,111.68,111.46,111.46,18500.0
2006-10-31 14:50:00,111.47,111.55,111.42,111.44,11100.0,111.47,111.55,111.42,111.44,11100.0
2006-10-31 15:00:00,111.45,111.7,111.44,111.7,10700.0,111.45,111.7,111.44,111.7,10700.0
2006-10-31 15:10:00,111.68,111.87,111.65,111.86,29800.0,111.68,111.87,111.65,111.86,29800.0
2006-10-31 15:20:00,111.88,112.05,111.67,112.01,37300.0,111.88,112.05,111.67,112.01,37300.0
2006-10-31 15:30:00,112.05,112.29,112.02,112.28,29800.0,112.05,112.29,112.02,112.28,29800.0
2006-10-31 15:40:00,112.28,112.34,111.86,111.9,29200.0,112.28,112.34,111.86,111.9,29200.0
2006-10-31 15:50:00,111.9,111.91,111.65,111.68,44000.0,111.9,111.91,111.65,111.68,44000.0
2006-11-01 09:30:00,112.0,112.25,111.85,112.09,14900.0,112.0,112.25,111.85,112.09,14900.0
2006-11-01 09:40:00,112.06,112.15,111.89,112.09,11000.0,112.06,112.15,111.89,112.09,11000.0
2006-11-01 09:50:00,112.11,112.19,111.89,112.1,19500.0,112.11,112.19,111.89,112.1,19500.0
2006-11-01 10:00:00,112.03,112.04,111.55,111.76,30800.0,112.03,112.04,111.55,111.76,30800.0
2006-11-01 10:10:00,111.77,111.79,111.46,111.56,19500.0,111.77,111.79,111.46,111.56,19500.0
2006-11-01 10:20:00,111.56,111.59,111.23,111.44,28200.0,111.56,111.59,111.23,111.44,28200.0
2006-11-01 10:30:00,111.44,111.53,111.25,111.32,16600.0,111.44,111.53,111.25,111.32,16600.0
2006-11-01 10:40:00,111.32,111.45,111.2,111.39,17500.0,111.32,111.45,111.2,111.39,17500.0
2006-11-01 10:50:00,111.42,111.71,111.42,111.71,15200.0,111.42,111.71,111.42,111.71,15200.0
2006-11-01 11:00:00,111.75,112.0,111.7,111.73,35500.0,111.75,112.0,111.7,111.73,35500.0
2006-11-01 11:10:00,111.75,111.9,111.53,111.7,12400.0,111.75,111.9,111.53,111.7,12400.0
2006-11-01 11:20:00,111.67,111.93,111.46,111.57,14200.0,111.67,111.93,111.46,111.57,14200.0
2006-11-01 11:30:00,111.62,111.62,111.3,111.36,7200.0,111.62,111.62,111.3,111.36,7200.0
2006-11-01 11:40:00,111.37,111.66,111.37,111.5,9900.0,111.37,111.66,111.37,111.5,9900.0
2006-11-01 11:50:00,111.5,111.5,111.25,111.4,10900.0,111.5,111.5,111.25,111.4,10900.0
2006-11-01 12:00:00,111.39,111.4,111.28,111.39,10400.0,111.39,111.4,111.28,111.39,10400.0
2006-11-01 12:10:00,111.36,111.36,111.21,111.24,6700.0,111.36,111.36,111.21,111.24,6700.0
2006-11-01 12:20:00,111.23,111.23,111.03,111.14,17500.0,111.23,111.23,111.03,111.14,17500.0
2006-11-01 12:30:00,111.14,111.2,111.0,111.05,13100.0,111.14,111.2,111.0,111.05,13100.0
2006-11-01 12:40:00,111.05,111.05,110.82,110.83,10200.0,111.05,111.05,110.82,110.83,10200.0
2006-11-01 12:50:00,110.79,111.03,110.67,110.8,16000.0,110.79,111.03,110.67,110.8,16000.0
2006-11-01 13:00:00,110.8,110.83,110.56,110.66,18400.0,110.8,110.83,110.56,110.66,18400.0
2006-11-01 13:10:00,110.66,110.72,110.31,110.49,17100.0,110.66,110.72,110.31,110.49,17100.0
2006-11-01 13:20:00,110.47,110.58,110.34,110.58,11900.0,110.47,110.58,110.34,110.58,11900.0
2006-11-01 13:30:00,110.58,110.8,110.53,110.71,13500.0,110.58,110.8,110.53,110.71,13500.0
2006-11-01 13:40:00,110.75,110.8,110.57,110.6,13400.0,110.75,110.8,110.57,110.6,13400.0
2006-11-01 13:50:00,110.63,110.7,110.44,110.5,7600.0,110.63,110.7,110.44,110.5,7600.0
2006-11-01 14:00:00,110.47,110.59,110.42,110.55,13200.0,110.47,110.59,110.42,110.55,13200.0
2006-11-01 14:10:00,110.55,110.61,110.4,110.49,12700.0,110.55,110.61,110.4,110.49,12700.0
2006-11-01 14:20:00,110.5,110.55,110.14,110.36,29300.0,110.5,110.55,110.14,110.36,29300.0
2006-11-01 14:30:00,110.37,110.45,110.24,110.37,10200.0,110.37,110.45,110.24,110.37,10200.0
2006-11-01 14:40:00,110.38,110.38,110.19,110.28,12600.0,110.38,110.38,110.19,110.28,12600.0
2006-11-01 14:50:00,110.3,110.33,110.15,110.2,12300.0,110.3,110.33,110.15,110.2,12300.0
2006-11-01 15:00:00,110.22,110.42,109.92,109.97,23300.0,110.22,110.42,109.92,109.97,23300.0
2006-11-01 15:10:00,109.96,110.28,109.96,110.14,25800.0,109.96,110.28,109.96,110.14,25800.0
2006-11-01 15:20:00,110.14,110.14,109.95,110.01,18700.0,110.14,110.14,109.95,110.01,18700.0
2006-11-01 15:30:00,110.0,110.13,109.91,110.13,23800.0,110.0,110.13,109.91,110.13,23800.0
2006-11-01 15:40:00,110.13,110.2,110.08,110.12,25900.0,110.13,110.2,110.08,110.12,25900.0
2006-11-01 15:50:00,110.11,110.25,109.95,109.95,31500.0,110.11,110.25,109.95,109.95,31500.0
2006-11-02 09:30:00,109.96,109.97,109.09,109.22,28300.0,109.96,109.97,109.09,109.22,28300.0
2006-11-02 09:40:00,109.22,109.57,108.85,109.46,27700.0,109.22,109.57,108.85,109.46,27700.0
2006-11-02 09:50:00,109.45,109.49,109.0,109.2,21200.0,109.45,109.49,109.0,109.2,21200.0
2006-11-02 10:00:00,109.22,109.65,109.2,109.56,31500.0,109.22,109.65,109.2,109.56,31500.0
2006-11-02 10:10:00,109.58,109.93,109.58,109.66,39500.0,109.58,109.93,109.58,109.66,39500.0
2006-11-02 10:20:00,109.67,110.46,109.65,110.44,22500.0,109.67,110.46,109.65,110.44,22500.0
2006-11-02 10:30:00,110.44,110.44,110.12,110.12,14800.0,110.44,110.44,110.12,110.12,14800.0
2006-11-02 10:40:00,110.11,110.19,109.9,110.09,19100.0,110.11,110.19,109.9,110.09,19100.0
2006-11-02 10:50:00,110.13,110.58,110.11,110.44,21500.0,110.13,110.58,110.11,110.44,21500.0
2006-11-02 11:00:00,110.44,110.47,110.12,110.12,10600.0,110.44,110.47,110.12,110.12,10600.0
2006-11-02 11:10:00,110.16,110.16,109.95,110.02,19100.0,110.16,110.16,109.95,110.02,19100.0
2006-11-02 11:20:00,110.11,110.39,110.03,110.03,10700.0,110.11,110.39,110.03,110.03,10700.0
2006-11-02 11:30:00,110.05,110.2,109.94,110.13,10800.0,110.05,110.2,109.94,110.13,10800.0
2006-11-02 11:40:00,110.11,110.28,110.06,110.15,5100.0,110.11,110.28,110.06,110.15,5100.0
2006-11-02 11:50:00,110.15,110.23,110.0,110.0,4900.0,110.15,110.23,110.0,110.0,4900.0
2006-11-02 12:00:00,109.99,110.0,109.84,110.0,8700.0,109.99,110.0,109.84,110.0,8700.0
2006-11-02 12:10:00,110.0,110.2,110.0,110.12,11100.0,110.0,110.2,110.0,110.12,11100.0
2006-11-02 12:20:00,110.12,110.17,110.03,110.12,12800.0,110.12,110.17,110.03,110.12,12800.0
2006-11-02 12:30:00,110.14,110.28,110.06,110.1,13900.0,110.14,110.28,110.06,110.1,13900.0
2006-11-02 12:40:00,110.13,110.13,109.95,109.95,7600.0,110.13,110.13,109.95,109.95,7600.0
2006-11-02 12:50:00,109.96,109.99,109.89,109.98,3900.0,109.96,109.99,109.89,109.98,3900.0
2006-11-02 13:00:00,109.96,110.05,109.9,110.05,25100.0,109.96,110.05,109.9,110.05,25100.0
2006-11-02 13:10:00,110.08,110.3,110.08,110.25,8600.0,110.08,110.3,110.08,110.25,8600.0
2006-11-02 13:20:00,110.26,110.38,110.23,110.25,9800.0,110.26,110.38,110.23,110.25,9800.0
2006-11-02 13:30:00,110.25,110.46,110.16,110.44,5800.0,110.25,110.46,110.16,110.44,5800.0
2006-11-02 13:40:00,110.43,110.46,110.14,110.15,10200.0,110.43,110.46,110.14,110.15,10200.0
2006-11-02 13:50:00,110.15,110.25,110.13,110.23,6300.0,110.15,110.25,110.13,110.23,6300.0
2006-11-02 14:00:00,110.23,110.23,110.02,110.13,9000.0,110.23,110.23,110.02,110.13,9000.0
2006-11-02 14:10:00,110.11,110.15,109.96,109.99,10200.0,110.11,110.15,109.96,109.99,10200.0
2006-11-02 14:20:00,109.93,110.02,109.92,110.02,7000.0,109.93,110.02,109.92,110.02,7000.0
2006-11-02 14:30:00,110.02,110.06,109.92,109.99,10200.0,110.02,110.06,109.92,109.99,10200.0
2006-11-02 14:40:00,109.97,110.01,109.97,109.98,1900.0,109.97,110.01,109.97,109.98,1900.0
2006-11-02 14:50:00,109.99,110.06,109.94,109.96,5900.0,109.99,110.06,109.94,109.96,5900.0
2006-11-02 15:00:00,109.96,110.0,109.95,109.96,8600.0,109.96,110.0,109.95,109.96,8600.0
2006-11-02 15:10:00,109.96,110.11,109.96,110.05,10000.0,109.96,110.11,109.96,110.05,10000.0
2006-11-02 15:20:00,110.05,110.05,109.95,109.97,8000.0,110.05,110.05,109.95,109.97,8000.0
2006-11-02 15:30:00,109.94,110.0,109.9,109.94,11900.0,109.94,110.0,109.9,109.94,11900.0
2006-11-02 15:40:00,109.95,110.01,109.87,109.93,16800.0,109.95,110.01,109.87,109.93,16800.0
2006-11-02 15:50:00,109.92,110.03,109.89,109.91,19400.0,109.92,110.03,109.89,109.91,19400.0
2006-11-03 09:30:00,109.82,110.57,109.75,110.51,20700.0,109.82,110.57,109.75,110.51,20700.0
2006-11-03 09:40:00,110.51,110.78,110.42,110.42,19100.0,110.51,110.78,110.42,110.42,19100.0
2006-11-03 09:50:00,110.42,110.5,110.09,110.23,18600.0,110.42,110.5,110.09,110.23,18600.0
2006-11-03 10:00:00,110.23,110.52,110.13,110.24,19000.0,110.23,110.52,110.13,110.24,19000.0
2006-11-03 10:10:00,110.16,110.32,109.95,110.11,13000.0,110.16,110.32,109.95,110.11,13000.0
2006-11-03 10:20:00,110.06,110.3,109.75,109.87,13800.0,110.06,110.3,109.75,109.87,13800.0
2006-11-03 10:30:00,109.88,110.2,109.83,109.99,16200.0,109.88,110.2,109.83,109.99,16200.0
2006-11-03 10:40:00,109.91,109.92,109.53,109.6,6900.0,109.91,109.92,109.53,109.6,6900.0
2006-11-03 10:50:00,109.64,109.93,109.64,109.93,8400.0,109.64,109.93,109.64,109.93,8400.0
2006-11-03 11:00:00,109.93,110.01,109.71,109.81,21400.0,109.93,110.01,109.71,109.81,21400.0
2006-11-03 11:10:00,109.83,109.99,109.77,109.86,18200.0,109.83,109.99,109.77,109.86,18200.0
2006-11-03 11:20:00,109.88,109.94,109.59,109.62,21500.0,109.88,109.94,109.59,109.62,21500.0
2006-11-03 11:30:00,109.56,109.89,109.56,109.81,11200.0,109.56,109.89,109.56,109.81,11200.0
2006-11-03 11:40:00,109.81,109.81,109.41,109.46,7800.0,109.81,109.81,109.41,109.46,7800.0
2006-11-03 11:50:00,109.42,109.54,109.27,109.46,18900.0,109.42,109.54,109.27,109.46,18900.0
2006-11-03 12:00:00,109.45,109.45,109.24,109.36,11700.0,109.45,109.45,109.24,109.36,11700.0
2006-11-03 12:10:00,109.35,109.37,109.18,109.18,15900.0,109.35,109.37,109.18,109.18,15900.0
2006-11-03 12:20:00,109.18,109.25,109.02,109.08,20900.0,109.18,109.25,109.02,109.08,20900.0
2006-11-03 12:30:00,109.07,109.21,109.07,109.21,10400.0,109.07,109.21,109.07,109.21,10400.0
2006-11-03 12:40:00,109.27,109.36,109.13,109.13,6400.0,109.27,109.36,109.13,109.13,6400.0
2006-11-03 12:50:00,109.13,109.13,108.67,108.89,19000.0,109.13,109.13,108.67,108.89,19000.0
2006-11-03 13:00:00,108.89,109.0,108.73,109.0,11200.0,108.89,109.0,108.73,109.0,11200.0
2006-11-03 13:10:00,108.98,109.25,108.92,109.23,13400.0,108.98,109.25,108.92,109.23,13400.0
2006-11-03 13:20:00,109.24,109.62,109.23,109.5,18900.0,109.24,109.62,109.23,109.5,18900.0
2006-11-03 13:30:00,109.51,109.68,109.51,109.61,11500.0,109.51,109.68,109.51,109.61,11500.0
2006-11-03 13:40:00,109.61,109.74,109.5,109.55,15100.0,109.61,109.74,109.5,109.55,15100.0
2006-11-03 13:50:00,109.54,109.72,109.46,109.65,8800.0,109.54,109.72,109.46,109.65,8800.0
2006-11-03 14:00:00,109.68,109.68,109.51,109.52,8400.0,109.68,109.68,109.51,109.52,8400.0
2006-11-03 14:10:00,109.53,109.71,109.44,109.66,14700.0,109.53,109.71,109.44,109.66,14700.0
2006-11-03 14:20:00,109.66,109.75,109.6,109.63,20600.0,109.66,109.75,109.6,109.63,20600.0
2006-11-03 14:30:00,109.68,109.71,109.65,109.65,15400.0,109.68,109.71,109.65,109.65,15400.0
2006-11-03 14:40:00,109.69,109.77,109.67,109.75,13000.0,109.69,109.77,109.67,109.75,13000.0
2006-11-03 14:50:00,109.75,109.9,109.73,109.75,16400.0,109.75,109.9,109.73,109.75,16400.0
2006-11-03 15:00:00,109.72,109.75,109.59,109.62,15800.0,109.72,109.75,109.59,109.62,15800.0
2006-11-03 15:10:00,109.62,109.63,109.4,109.48,7900.0,109.62,109.63,109.4,109.48,7900.0
2006-11-03 15:20:00,109.52,109.68,109.38,109.42,14100.0,109.52,109.68,109.38,109.42,14100.0
2006-11-03 15:30:00,109.42,109.73,109.4,109.62,17200.0,109.42,109.73,109.4,109.62,17200.0
2006-11-03 15:40:00,109.59,109.73,109.35,109.37,30500.0,109.59,109.73,109.35,109.37,30500.0
2006-11-03 15:50:00,109.36,109.56,109.29,109.29,36400.0,109.36,109.56,109.29,109.29,36400.0
2006-11-06 09:30:00,109.65,110.1,109.65,109.91,21200.0,109.65,110.1,109.65,109.91,21200.0
2006-11-06 09:40:00,109.94,110.37,109.92,110.3,20400.0,109.94,110.37,109.92,110.3,20400.0
2006-11-06 09:50:00,110.29,110.44,110.1,110.25,11500.0,110.29,110.44,110.1,110.25,11500.0
2006-11-06 10:00:00,110.26,110.74,110.18,110.27,16300.0,110.26,110.74,110.18,110.27,16300.0
2006-11-06 10:10:00,110.28,110.48,110.16,110.26,22300.0,110.28,110.48,110.16,110.26,22300.0
2006-11-06 10:20:00,110.23,110.35,110.21,110.35,10600.0,110.23,110.35,110.21,110.35,10600.0
2006-11-06 10:30:00,110.36,110.47,110.19,110.46,8600.0,110.36,110.47,110.19,110.46,8600.0
2006-11-06 10:40:00,110.43,110.69,110.43,110.68,4500.0,110.43,110.69,110.43,110.68,4500.0
2006-11-06 10:50:00,110.69,110.72,110.46,110.69,8600.0,110.69,110.72,110.46,110.69,8600.0
2006-11-06 11:00:00,110.62,110.63,110.49,110.56,4700.0,110.62,110.63,110.49,110.56,4700.0
2006-11-06 11:10:00,110.67,110.74,110.49,110.5,8100.0,110.67,110.74,110.49,110.5,8100.0
2006-11-06 11:20:00,110.5,110.67,110.37,110.67,8600.0,110.5,110.67,110.37,110.67,8600.0
2006-11-06 11:30:00,110.7,110.85,110.64,110.85,5100.0,110.7,110.85,110.64,110.85,5100.0
2006-11-06 11:40:00,110.84,110.93,110.75,110.77,8600.0,110.84,110.93,110.75,110.77,8600.0
2006-11-06 11:50:00,110.76,110.99,110.76,110.93,8700.0,110.76,110.99,110.76,110.93,8700.0
2006-11-06 12:00:00,110.93,111.08,110.92,110.92,9400.0,110.93,111.08,110.92,110.92,9400.0
2006-11-06 12:10:00,110.93,111.13,110.93,110.95,7800.0,110.93,111.13,110.93,110.95,7800.0
2006-11-06 12:20:00,110.95,110.96,110.89,110.89,5700.0,110.95,110.96,110.89,110.89,5700.0
2006-11-06 12:30:00,110.88,110.97,110.87,110.87,3300.0,110.88,110.97,110.87,110.87,3300.0
2006-11-06 12:40:00,110.88,110.91,110.85,110.91,3100.0,110.88,110.91,110.85,110.91,3100.0
2006-11-06 12:50:00,110.92,110.93,110.86,110.86,5200.0,110.92,110.93,110.86,110.86,5200.0
2006-11-06 13:00:00,110.9,110.99,110.89,110.92,7100.0,110.9,110.99,110.89,110.92,7100.0
2006-11-06 13:10:00,110.91,111.04,110.89,110.99,4700.0,110.91,111.04,110.89,110.99,4700.0
2006-11-06 13:20:00,110.99,110.99,110.91,110.91,2500.0,110.99,110.99,110.91,110.91,2500.0
2006-11-06 13:30:00,110.86,111.1,110.86,110.88,7200.0,110.86,111.1,110.86,110.88,7200.0
2006-11-06 13:40:00,110.81,111.02,110.8,111.01,5000.0,110.81,111.02,110.8,111.01,5000.0
2006-11-06 13:50:00,111.04,111.11,110.95,110.95,6700.0,111.04,111.11,110.95,110.95,6700.0
2006-11-06 14:00:00,110.95,111.06,110.94,110.96,3600.0,110.95,111.06,110.94,110.96,3600.0
2006-11-06 14:10:00,110.96,111.01,110.88,110.99,3300.0,110.96,111.01,110.88,110.99,3300.0
2006-11-06 14:20:00,111.05,111.16,111.02,111.1,4100.0,111.05,111.16,111.02,111.1,4100.0
2006-11-06 14:30:00,111.12,111.38,111.12,111.36,6300.0,111.12,111.38,111.12,111.36,6300.0
2006-11-06 14:40:00,111.36,111.4,111.3,111.37,7200.0,111.36,111.4,111.3,111.37,7200.0
2006-11-06 14:50:00,111.37,111.46,111.34,111.46,6900.0,111.37,111.46,111.34,111.46,6900.0
2006-11-06 15:00:00,111.46,111.56,111.41,111.49,8400.0,111.46,111.56,111.41,111.49,8400.0
2006-11-06 15:10:00,111.5,111.54,111.47,111.54,5300.0,111.5,111.54,111.47,111.54,5300.0
2006-11-06 15:20:00,111.58,111.71,111.58,111.66,10200.0,111.58,111.71,111.58,111.66,10200.0
2006-11-06 15:30:00,111.65,111.71,111.62,111.7,13700.0,111.65,111.71,111.62,111.7,13700.0
2006-11-06 15:40:00,111.7,111.81,111.69,111.74,13000.0,111.7,111.81,111.69,111.74,13000.0
2006-11-06 15:50:00,111.74,111.74,111.55,111.68,25700.0,111.74,111.74,111.55,111.68,25700.0
2006-11-07 09:30:00,111.66,111.73,111.45,111.63,8500.0,111.66,111.73,111.45,111.63,8500.0
2006-11-07 09:40:00,111.56,111.68,110.97,111.19,15600.0,111.56,111.68,110.97,111.19,15600.0
2006-11-07 09:50:00,111.18,111.25,110.87,111.17,15300.0,111.18,111.25,110.87,111.17,15300.0
2006-11-07 10:00:00,111.22,111.43,111.01,111.43,18100.0,111.22,111.43,111.01,111.43,18100.0
2006-11-07 10:10:00,111.42,111.43,111.1,111.31,20300.0,111.42,111.43,111.1,111.31,20300.0
2006-11-07 10:20:00,111.3,111.43,111.17,111.3,14800.0,111.3,111.43,111.17,111.3,14800.0
2006-11-07 10:30:00,111.28,111.62,111.27,111.4,58300.0,111.28,111.62,111.27,111.4,58300.0
2006-11-07 10:40:00,111.44,111.44,111.38,111.42,8500.0,111.44,111.44,111.38,111.42,8500.0
2006-11-07 10:50:00,111.43,111.5,111.29,111.47,24400.0,111.43,111.5,111.29,111.47,24400.0
2006-11-07 11:00:00,111.47,111.53,111.4,111.53,28300.0,111.47,111.53,111.4,111.53,28300.0
2006-11-07 11:10:00,111.51,111.53,111.29,111.35,7100.0,111.51,111.53,111.29,111.35,7100.0
2006-11-07 11:20:00,111.29,111.51,111.29,111.49,4500.0,111.29,111.51,111.29,111.49,4500.0
2006-11-07 11:30:00,111.45,111.48,111.34,111.36,3700.0,111.45,111.48,111.34,111.36,3700.0
2006-11-07 11:40:00,111.36,111.48,111.31,111.48,7800.0,111.36,111.48,111.31,111.48,7800.0
2006-11-07 11:50:00,111.48,111.54,111.42,111.45,3900.0,111.48,111.54,111.42,111.45,3900.0
2006-11-07 12:00:00,111.45,111.54,111.37,111.48,5300.0,111.45,111.54,111.37,111.48,5300.0
2006-11-07 12:10:00,111.45,111.58,111.42,111.42,5800.0,111.45,111.58,111.42,111.42,5800.0
2006-11-07 12:20:00,111.34,111.41,111.28,111.39,4900.0,111.34,111.41,111.28,111.39,4900.0
2006-11-07 12:30:00,111.33,111.5,111.33,111.41,4300.0,111.33,111.5,111.33,111.41,4300.0
2006-11-07 12:40:00,111.42,111.51,111.42,111.45,3400.0,111.42,111.51,111.42,111.45,3400.0
2006-11-07 12:50:00,111.51,111.57,111.44,111.57,30700.0,111.51,111.57,111.44,111.57,30700.0
2006-11-07 13:00:00,111.57,111.57,111.34,111.42,3500.0,111.57,111.57,111.34,111.42,3500.0
2006-11-07 13:10:00,111.43,111.63,111.43,111.61,6100.0,111.43,111.63,111.43,111.61,6100.0
2006-11-07 13:20:00,111.61,111.61,111.37,111.42,3900.0,111.61,111.61,111.37,111.42,3900.0
2006-11-07 13:30:00,111.43,111.71,111.43,111.71,20000.0,111.43,111.71,111.43,111.71,20000.0
2006-11-07 13:40:00,111.69,111.73,111.63,111.66,7600.0,111.69,111.73,111.63,111.66,7600.0
2006-11-07 13:50:00,111.69,111.83,111.59,111.61,5800.0,111.69,111.83,111.59,111.61,5800.0
2006-11-07 14:00:00,111.6,111.73,111.54,111.59,7200.0,111.6,111.73,111.54,111.59,7200.0
2006-11-07 14:10:00,111.59,111.59,111.35,111.5,18100.0,111.59,111.59,111.35,111.5,18100.0
2006-11-07 14:20:00,111.5,111.5,111.09,111.23,9900.0,111.5,111.5,111.09,111.23,9900.0
2006-11-07 14:30:00,111.23,111.52,111.23,111.51,9500.0,111.23,111.52,111.23,111.51,9500.0
2006-11-07 14:40:00,111.51,111.51,111.39,111.46,10300.0,111.51,111.51,111.39,111.46,10300.0
2006-11-07 14:50:00,111.43,111.43,111.39,111.4,4800.0,111.43,111.43,111.39,111.4,4800.0
2006-11-07 15:00:00,111.42,111.65,111.4,111.51,11300.0,111.42,111.65,111.4,111.51,11300.0
2006-11-07 15:10:00,111.48,111.49,111.37,111.49,8000.0,111.48,111.49,111.37,111.49,8000.0
2006-11-07 15:20:00,111.49,111.63,111.42,111.42,11500.0,111.49,111.63,111.42,111.42,11500.0
2006-11-07 15:30:00,111.42,111.71,111.42,111.5,14600.0,111.42,111.71,111.42,111.5,14600.0
2006-11-07 15:40:00,111.51,111.69,111.49,111.62,24300.0,111.51,111.69,111.49,111.62,24300.0
2006-11-07 15:50:00,111.6,111.66,111.47,111.52,33900.0,111.6,111.66,111.47,111.52,33900.0
2006-11-08 09:30:00,111.39,111.39,110.85,110.96,17900.0,111.39,111.39,110.85,110.96,17900.0
2006-11-08 09:40:00,110.96,111.39,110.88,111.15,26100.0,110.96,111.39,110.88,111.15,26100.0
2006-11-08 09:50:00,111.19,111.81,111.16,111.51,19200.0,111.19,111.81,111.16,111.51,19200.0
2006-11-08 10:00:00,111.51,111.6,111.42,111.48,12100.0,111.51,111.6,111.42,111.48,12100.0
2006-11-08 10:10:00,111.49,111.67,111.33,111.61,10800.0,111.49,111.67,111.33,111.61,10800.0
2006-11-08 10:20:00,111.61,111.77,111.53,111.7,12500.0,111.61,111.77,111.53,111.7,12500.0
2006-11-08 10:30:00,111.7,112.24,111.57,112.24,16900.0,111.7,112.24,111.57,112.24,16900.0
2006-11-08 10:40:00,112.22,112.72,112.09,112.5,26600.0,112.22,112.72,112.09,112.5,26600.0
2006-11-08 10:50:00,112.56,112.56,112.21,112.24,14000.0,112.56,112.56,112.21,112.24,14000.0
2006-11-08 11:00:00,112.24,112.59,112.22,112.39,18300.0,112.24,112.59,112.22,112.39,18300.0
2006-11-08 11:10:00,112.4,112.5,112.19,112.24,13700.0,112.4,112.5,112.19,112.24,13700.0
2006-11-08 11:20:00,112.25,112.3,112.13,112.16,9400.0,112.25,112.3,112.13,112.16,9400.0
2006-11-08 11:30:00,112.15,112.38,112.07,112.37,14900.0,112.15,112.38,112.07,112.37,14900.0
2006-11-08 11:40:00,112.37,112.37,112.09,112.13,6800.0,112.37,112.37,112.09,112.13,6800.0
2006-11-08 11:50:00,112.12,112.25,112.09,112.19,8200.0,112.12,112.25,112.09,112.19,8200.0
2006-11-08 12:00:00,112.2,112.93,112.15,112.93,31700.0,112.2,112.93,112.15,112.93,31700.0
2006-11-08 12:10:00,112.92,113.12,112.86,113.09,43100.0,112.92,113.12,112.86,113.09,43100.0
2006-11-08 12:20:00,113.09,113.11,112.71,112.71,12600.0,113.09,113.11,112.71,112.71,12600.0
2006-11-08 12:30:00,112.7,112.98,112.7,112.89,15000.0,112.7,112.98,112.7,112.89,15000.0
2006-11-08 12:40:00,112.89,113.13,112.89,113.12,16900.0,112.89,113.13,112.89,113.12,16900.0
2006-11-08 12:50:00,113.14,113.31,113.0,113.16,25300.0,113.14,113.31,113.0,113.16,25300.0
2006-11-08 13:00:00,113.11,113.29,113.08,113.18,18200.0,113.11,113.29,113.08,113.18,18200.0
2006-11-08 13:10:00,113.12,113.22,112.91,113.0,4200.0,113.12,113.22,112.91,113.0,4200.0
2006-11-08 13:20:00,113.0,113.0,112.67,112.85,10800.0,113.0,113.0,112.67,112.85,10800.0
2006-11-08 13:30:00,112.85,113.12,112.84,113.12,11900.0,112.85,113.12,112.84,113.12,11900.0
2006-11-08 13:40:00,113.08,113.31,112.81,113.3,8700.0,113.08,113.31,112.81,113.3,8700.0
2006-11-08 13:50:00,113.23,113.26,113.06,113.16,10800.0,113.23,113.26,113.06,113.16,10800.0
2006-11-08 14:00:00,113.2,113.31,113.11,113.24,12900.0,113.2,113.31,113.11,113.24,12900.0
2006-11-08 14:10:00,113.24,113.5,113.23,113.42,28300.0,113.24,113.5,113.23,113.42,28300.0
2006-11-08 14:20:00,113.41,113.48,113.29,113.31,13600.0,113.41,113.48,113.29,113.31,13600.0
2006-11-08 14:30:00,113.37,113.56,113.17,113.17,14800.0,113.37,113.56,113.17,113.17,14800.0
2006-11-08 14:40:00,113.18,113.19,113.08,113.11,7300.0,113.18,113.19,113.08,113.11,7300.0
2006-11-08 14:50:00,113.12,113.19,113.12,113.12,6600.0,113.12,113.19,113.12,113.12,6600.0
2006-11-08 15:00:00,113.08,113.28,113.08,113.15,11300.0,113.08,113.28,113.08,113.15,11300.0
2006-11-08 15:10:00,113.22,113.3,113.08,113.25,13800.0,113.22,113.3,113.08,113.25,13800.0
2006-11-08 15:20:00,113.25,113.29,113.19,113.24,6100.0,113.25,113.29,113.19,113.24,6100.0
2006-11-08 15:30:00,113.27,113.34,113.08,113.12,12600.0,113.27,113.34,113.08,113.12,12600.0
2006-11-08 15:40:00,113.12,113.35,113.11,113.31,15200.0,113.12,113.35,113.11,113.31,15200.0
2006-11-08 15:50:00,113.31,113.34,113.15,113.19,33200.0,113.31,113.34,113.15,113.19,33200.0
2006-11-09 09:30:00,113.28,113.28,112.8,112.82,9400.0,113.28,113.28,112.8,112.82,9400.0
2006-11-09 09:40:00,112.84,113.24,112.65,112.94,15600.0,112.84,113.24,112.65,112.94,15600.0
2006-11-09 09:50:00,112.94,112.95,112.44,112.93,8200.0,112.94,112.95,112.44,112.93,8200.0
2006-11-09 10:00:00,112.82,112.82,112.14,112.2,25900.0,112.82,112.82,112.14,112.2,25900.0
2006-11-09 10:10:00,112.25,112.54,112.07,112.35,7900.0,112.25,112.54,112.07,112.35,7900.0
2006-11-09 10:20:00,112.43,112.84,112.43,112.75,8200.0,112.43,112.84,112.43,112.75,8200.0
2006-11-09 10:30:00,112.75,112.95,112.75,112.92,7100.0,112.75,112.95,112.75,112.92,7100.0
2006-11-09 10:40:00,112.95,112.98,112.71,112.76,6900.0,112.95,112.98,112.71,112.76,6900.0
2006-11-09 10:50:00,112.8,112.99,112.79,112.83,4600.0,112.8,112.99,112.79,112.83,4600.0
2006-11-09 11:00:00,112.9,112.9,112.57,112.74,9700.0,112.9,112.9,112.57,112.74,9700.0
2006-11-09 11:10:00,112.78,112.89,112.64,112.89,8500.0,112.78,112.89,112.64,112.89,8500.0
2006-11-09 11:20:00,112.97,113.26,112.97,113.2,9600.0,112.97,113.26,112.97,113.2,9600.0
2006-11-09 11:30:00,113.25,113.4,113.16,113.18,11800.0,113.25,113.4,113.16,113.18,11800.0
2006-11-09 11:40:00,113.12,113.35,112.96,113.34,6600.0,113.12,113.35,112.96,113.34,6600.0
2006-11-09 11:50:00,113.38,113.52,113.22,113.51,8300.0,113.38,113.52,113.22,113.51,8300.0
2006-11-09 12:00:00,113.52,113.52,113.18,113.18,9200.0,113.52,113.52,113.18,113.18,9200.0
2006-11-09 12:10:00,113.14,113.47,113.14,113.33,10700.0,113.14,113.47,113.14,113.33,10700.0
2006-11-09 12:20:00,113.34,113.42,113.29,113.36,4500.0,113.34,113.42,113.29,113.36,4500.0
2006-11-09 12:30:00,113.44,113.54,113.32,113.5,18100.0,113.44,113.54,113.32,113.5,18100.0
2006-11-09 12:40:00,113.52,113.52,113.37,113.44,9800.0,113.52,113.52,113.37,113.44,9800.0
2006-11-09 12:50:00,113.41,113.44,113.27,113.3,6500.0,113.41,113.44,113.27,113.3,6500.0
2006-11-09 13:00:00,113.27,113.27,113.05,113.15,9900.0,113.27,113.27,113.05,113.15,9900.0
2006-11-09 13:10:00,113.15,113.41,113.14,113.41,8500.0,113.15,113.41,113.14,113.41,8500.0
2006-11-09 13:20:00,113.41,113.49,113.41,113.43,10400.0,113.41,113.49,113.41,113.43,10400.0
2006-11-09 13:30:00,113.45,113.79,113.42,113.78,31500.0,113.45,113.79,113.42,113.78,31500.0
2006-11-09 13:40:00,113.78,113.78,113.51,113.52,10600.0,113.78,113.78,113.51,113.52,10600.0
2006-11-09 13:50:00,113.51,113.62,113.49,113.53,12800.0,113.51,113.62,113.49,113.53,12800.0
2006-11-09 14:00:00,113.53,113.69,113.45,113.45,13300.0,113.53,113.69,113.45,113.45,13300.0
2006-11-09 14:10:00,113.45,113.45,113.15,113.27,10300.0,113.45,113.45,113.15,113.27,10300.0
2006-11-09 14:20:00,113.25,113.27,113.1,113.26,18600.0,113.25,113.27,113.1,113.26,18600.0
2006-11-09 14:30:00,113.26,113.47,113.26,113.39,13000.0,113.26,113.47,113.26,113.39,13000.0
2006-11-09 14:40:00,113.39,113.39,113.08,113.15,10400.0,113.39,113.39,113.08,113.15,10400.0
2006-11-09 14:50:00,113.15,113.26,113.02,113.04,15500.0,113.15,113.26,113.02,113.04,15500.0
2006-11-09 15:00:00,113.04,113.05,112.72,112.75,14700.0,113.04,113.05,112.72,112.75,14700.0
2006-11-09 15:10:00,112.75,112.8,112.61,112.78,16400.0,112.75,112.8,112.61,112.78,16400.0
2006-11-09 15:20:00,112.78,112.83,112.74,112.81,13000.0,112.78,112.83,112.74,112.81,13000.0
2006-11-09 15:30:00,112.81,112.98,112.78,112.98,14000.0,112.81,112.98,112.78,112.98,14000.0
2006-11-09 15:40:00,112.98,113.07,112.97,113.03,11600.0,112.98,113.07,112.97,113.03,11600.0
2006-11-09 15:50:00,113.04,113.04,112.85,112.93,16900.0,113.04,113.04,112.85,112.93,16900.0
2006-11-10 09:30:00,112.25,112.65,112.06,112.51,19000.0,112.25,112.65,112.06,112.51,19000.0
2006-11-10 09:40:00,112.56,112.64,112.23,112.5,11800.0,112.56,112.64,112.23,112.5,11800.0
2006-11-10 09:50:00,112.51,112.9,112.51,112.9,11600.0,112.51,112.9,112.51,112.9,11600.0
2006-11-10 10:00:00,113.0,113.0,112.77,112.83,9900.0,113.0,113.0,112.77,112.83,9900.0
2006-11-10 10:10:00,112.83,112.99,112.79,112.99,5700.0,112.83,112.99,112.79,112.99,5700.0
2006-11-10 10:20:00,113.0,113.0,112.63,112.63,5700.0,113.0,113.0,112.63,112.63,5700.0
2006-11-10 10:30:00,112.65,112.91,112.65,112.89,7600.0,112.65,112.91,112.65,112.89,7600.0
2006-11-10 10:40:00,112.96,113.05,112.81,112.84,7100.0,112.96,113.05,112.81,112.84,7100.0
2006-11-10 10:50:00,112.83,112.91,112.7,112.71,5800.0,112.83,112.91,112.7,112.71,5800.0
2006-11-10 11:00:00,112.61,112.74,112.51,112.71,4600.0,112.61,112.74,112.51,112.71,4600.0
2006-11-10 11:10:00,112.72,112.8,112.72,112.79,6700.0,112.72,112.8,112.72,112.79,6700.0
2006-11-10 11:20:00,112.79,113.12,112.77,113.12,10200.0,112.79,113.12,112.77,113.12,10200.0
2006-11-10 11:30:00,113.08,113.14,112.98,113.03,16700.0,113.08,113.14,112.98,113.03,16700.0
2006-11-10 11:40:00,113.04,113.07,112.93,112.96,7300.0,113.04,113.07,112.93,112.96,7300.0
2006-11-10 11:50:00,112.97,113.04,112.91,113.0,4500.0,112.97,113.04,112.91,113.0,4500.0
2006-11-10 12:00:00,112.95,113.05,112.94,112.98,5300.0,112.95,113.05,112.94,112.98,5300.0
2006-11-10 12:10:00,113.0,113.05,112.91,112.96,6200.0,113.0,113.05,112.91,112.96,6200.0
2006-11-10 12:20:00,112.96,113.05,112.9,112.95,9000.0,112.96,113.05,112.9,112.95,9000.0
2006-11-10 12:30:00,112.95,113.05,112.95,113.04,10700.0,112.95,113.05,112.95,113.04,10700.0
2006-11-10 12:40:00,113.05,113.05,112.9,112.98,3700.0,113.05,113.05,112.9,112.98,3700.0
2006-11-10 12:50:00,112.96,112.96,112.8,112.87,6800.0,112.96,112.96,112.8,112.87,6800.0
2006-11-10 13:00:00,112.86,112.94,112.84,112.86,5100.0,112.86,112.94,112.84,112.86,5100.0
2006-11-10 13:10:00,112.82,112.89,112.81,112.81,4300.0,112.82,112.89,112.81,112.81,4300.0
2006-11-10 13:20:00,112.82,112.86,112.78,112.86,3200.0,112.82,112.86,112.78,112.86,3200.0
2006-11-10 13:30:00,112.86,112.86,112.52,112.62,5200.0,112.86,112.86,112.52,112.62,5200.0
2006-11-10 13:40:00,112.63,112.85,112.63,112.81,2100.0,112.63,112.85,112.63,112.81,2100.0
2006-11-10 13:50:00,112.81,112.85,112.59,112.6,6700.0,112.81,112.85,112.59,112.6,6700.0
2006-11-10 14:00:00,112.63,112.79,112.46,112.65,14400.0,112.63,112.79,112.46,112.65,14400.0
2006-11-10 14:10:00,112.71,112.93,112.65,112.92,6700.0,112.71,112.93,112.65,112.92,6700.0
2006-11-10 14:20:00,112.93,112.99,112.77,112.89,13300.0,112.93,112.99,112.77,112.89,13300.0
2006-11-10 14:30:00,112.88,112.91,112.79,112.89,7200.0,112.88,112.91,112.79,112.89,7200.0
2006-11-10 14:40:00,112.85,113.1,112.83,113.1,7700.0,112.85,113.1,112.83,113.1,7700.0
2006-11-10 14:50:00,113.09,113.24,112.98,113.06,35400.0,113.09,113.24,112.98,113.06,35400.0
2006-11-10 15:00:00,113.03,113.11,112.89,113.1,6800.0,113.03,113.11,112.89,113.1,6800.0
2006-11-10 15:10:00,113.13,113.15,113.01,113.11,8200.0,113.13,113.15,113.01,113.11,8200.0
2006-11-10 15:20:00,113.11,113.23,113.09,113.17,11000.0,113.11,113.23,113.09,113.17,11000.0
2006-11-10 15:30:00,113.15,113.19,113.07,113.09,9500.0,113.15,113.19,113.07,113.09,9500.0
2006-11-10 15:40:00,113.1,113.17,112.99,113.06,15000.0,113.1,113.17,112.99,113.06,15000.0
2006-11-10 15:50:00,113.04,113.25,113.04,113.25,30400.0,113.04,113.25,113.04,113.25,30400.0
2006-11-13 09:30:00,112.75,113.12,112.5,112.58,22600.0,112.75,113.12,112.5,112.58,22600.0
2006-11-13 09:40:00,112.59,113.45,112.59,113.45,21500.0,112.59,113.45,112.59,113.45,21500.0
2006-11-13 09:50:00,113.41,113.85,112.97,113.51,19500.0,113.41,113.85,112.97,113.51,19500.0
2006-11-13 10:00:00,113.58,113.89,113.43,113.7,13600.0,113.58,113.89,113.43,113.7,13600.0
2006-11-13 10:10:00,113.75,114.0,113.71,113.93,16600.0,113.75,114.0,113.71,113.93,16600.0
2006-11-13 10:20:00,113.92,114.0,113.89,113.93,13900.0,113.92,114.0,113.89,113.93,13900.0
2006-11-13 10:30:00,113.93,114.19,113.9,113.99,34400.0,113.93,114.19,113.9,113.99,34400.0
2006-11-13 10:40:00,113.99,114.07,113.99,114.04,5000.0,113.99,114.07,113.99,114.04,5000.0
2006-11-13 10:50:00,114.06,114.19,114.06,114.16,7200.0,114.06,114.19,114.06,114.16,7200.0
2006-11-13 11:00:00,114.15,114.24,113.97,113.97,11700.0,114.15,114.24,113.97,113.97,11700.0
2006-11-13 11:10:00,113.97,114.06,113.88,114.04,10300.0,113.97,114.06,113.88,114.04,10300.0
2006-11-13 11:20:00,114.05,114.12,113.88,113.88,10200.0,114.05,114.12,113.88,113.88,10200.0
2006-11-13 11:30:00,113.87,114.03,113.71,113.71,10400.0,113.87,114.03,113.71,113.71,10400.0
2006-11-13 11:40:00,113.72,113.72,113.29,113.38,21000.0,113.72,113.72,113.29,113.38,21000.0
2006-11-13 11:50:00,113.38,113.38,113.22,113.27,11900.0,113.38,113.38,113.22,113.27,11900.0
2006-11-13 12:00:00,113.28,113.28,113.2,113.22,6800.0,113.28,113.28,113.2,113.22,6800.0
2006-11-13 12:10:00,113.22,113.24,112.9,113.15,10100.0,113.22,113.24,112.9,113.15,10100.0
2006-11-13 12:20:00,113.15,113.28,113.03,113.25,7000.0,113.15,113.28,113.03,113.25,7000.0
2006-11-13 12:30:00,113.25,113.41,113.14,113.15,6600.0,113.25,113.41,113.14,113.15,6600.0
2006-11-13 12:40:00,113.18,113.21,112.91,112.91,6100.0,113.18,113.21,112.91,112.91,6100.0
2006-11-13 12:50:00,112.89,112.95,112.59,112.59,9200.0,112.89,112.95,112.59,112.59,9200.0
2006-11-13 13:00:00,112.54,112.69,112.42,112.64,10600.0,112.54,112.69,112.42,112.64,10600.0
2006-11-13 13:10:00,112.62,112.68,112.55,112.55,8300.0,112.62,112.68,112.55,112.55,8300.0
2006-11-13 13:20:00,112.58,112.73,112.55,112.66,9400.0,112.58,112.73,112.55,112.66,9400.0
2006-11-13 13:30:00,112.66,112.82,112.53,112.53,17300.0,112.66,112.82,112.53,112.53,17300.0
2006-11-13 13:40:00,112.54,112.55,112.41,112.55,25100.0,112.54,112.55,112.41,112.55,25100.0
2006-11-13 13:50:00,112.52,112.77,112.52,112.65,9000.0,112.52,112.77,112.52,112.65,9000.0
2006-11-13 14:00:00,112.67,112.74,112.58,112.63,7100.0,112.67,112.74,112.58,112.63,7100.0
2006-11-13 14:10:00,112.64,112.75,112.57,112.72,10100.0,112.64,112.75,112.57,112.72,10100.0
2006-11-13 14:20:00,112.74,112.9,112.73,112.89,8100.0,112.74,112.9,112.73,112.89,8100.0
2006-11-13 14:30:00,112.89,113.16,112.89,112.95,10000.0,112.89,113.16,112.89,112.95,10000.0
2006-11-13 14:40:00,112.95,113.14,112.93,113.13,10200.0,112.95,113.14,112.93,113.13,10200.0
2006-11-13 14:50:00,113.13,113.13,112.92,113.0,9900.0,113.13,113.13,112.92,113.0,9900.0
2006-11-13 15:00:00,112.97,112.97,112.82,112.88,9700.0,112.97,112.97,112.82,112.88,9700.0
2006-11-13 15:10:00,112.87,112.87,112.73,112.75,8400.0,112.87,112.87,112.73,112.75,8400.0
2006-11-13 15:20:00,112.73,112.86,112.67,112.67,9500.0,112.73,112.86,112.67,112.67,9500.0
2006-11-13 15:30:00,112.65,112.76,112.54,112.59,11800.0,112.65,112.76,112.54,112.59,11800.0
2006-11-13 15:40:00,112.59,112.59,112.35,112.43,12900.0,112.59,112.59,112.35,112.43,12900.0
2006-11-13 15:50:00,112.46,112.59,112.46,112.59,20800.0,112.46,112.59,112.46,112.59,20800.0
2006-11-14 09:30:00,113.15,113.32,112.68,112.68,20800.0,113.15,113.32,112.68,112.68,20800.0
2006-11-14 09:40:00,112.55,112.75,112.41,112.61,8900.0,112.55,112.75,112.41,112.61,8900.0
2006-11-14 09:50:00,112.65,112.69,112.39,112.69,9600.0,112.65,112.69,112.39,112.69,9600.0
2006-11-14 10:00:00,112.82,113.14,112.61,112.62,12500.0,112.82,113.14,112.61,112.62,12500.0
2006-11-14 10:10:00,112.68,112.73,112.54,112.67,5400.0,112.68,112.73,112.54,112.67,5400.0
2006-11-14 10:20:00,112.64,112.66,112.44,112.55,7100.0,112.64,112.66,112.44,112.55,7100.0
2006-11-14 10:30:00,112.47,112.88,112.42,112.79,7900.0,112.47,112.88,112.42,112.79,7900.0
2006-11-14 10:40:00,112.81,113.04,112.39,112.53,21000.0,112.81,113.04,112.39,112.53,21000.0
2006-11-14 10:50:00,112.51,112.73,112.51,112.64,4800.0,112.51,112.73,112.51,112.64,4800.0
2006-11-14 11:00:00,112.65,112.92,112.6,112.9,15800.0,112.65,112.92,112.6,112.9,15800.0
2006-11-14 11:10:00,112.91,112.97,112.75,112.89,6800.0,112.91,112.97,112.75,112.89,6800.0
2006-11-14 11:20:00,112.91,113.0,112.85,112.86,6500.0,112.91,113.0,112.85,112.86,6500.0
2006-11-14 11:30:00,112.87,112.97,112.77,112.82,4100.0,112.87,112.97,112.77,112.82,4100.0
2006-11-14 11:40:00,112.86,113.0,112.78,112.81,7400.0,112.86,113.0,112.78,112.81,7400.0
2006-11-14 11:50:00,112.83,112.97,112.73,112.95,4200.0,112.83,112.97,112.73,112.95,4200.0
2006-11-14 12:00:00,112.95,112.97,112.79,112.86,7800.0,112.95,112.97,112.79,112.86,7800.0
2006-11-14 12:10:00,112.85,113.09,112.84,113.09,5200.0,112.85,113.09,112.84,113.09,5200.0
2006-11-14 12:20:00,113.1,113.34,113.05,113.24,9800.0,113.1,113.34,113.05,113.24,9800.0
2006-11-14 12:30:00,113.26,113.44,113.24,113.33,9400.0,113.26,113.44,113.24,113.33,9400.0
2006-11-14 12:40:00,113.34,113.73,113.34,113.73,21500.0,113.34,113.73,113.34,113.73,21500.0
2006-11-14 12:50:00,113.73,113.76,113.62,113.62,40800.0,113.73,113.76,113.62,113.62,40800.0
2006-11-14 13:00:00,113.62,113.88,113.61,113.78,14500.0,113.62,113.88,113.61,113.78,14500.0
2006-11-14 13:10:00,113.83,113.84,113.79,113.81,5200.0,113.83,113.84,113.79,113.81,5200.0
2006-11-14 13:20:00,113.83,114.14,113.83,113.95,21100.0,113.83,114.14,113.83,113.95,21100.0
2006-11-14 13:30:00,114.03,114.09,113.95,114.01,10800.0,114.03,114.09,113.95,114.01,10800.0
2006-11-14 13:40:00,114.02,114.06,113.91,113.92,6500.0,114.02,114.06,113.91,113.92,6500.0
2006-11-14 13:50:00,113.91,113.95,113.77,113.77,11900.0,113.91,113.95,113.77,113.77,11900.0
2006-11-14 14:00:00,113.75,113.99,113.68,113.99,4800.0,113.75,113.99,113.68,113.99,4800.0
2006-11-14 14:10:00,113.98,114.0,113.82,113.82,9600.0,113.98,114.0,113.82,113.82,9600.0
2006-11-14 14:20:00,113.83,114.05,113.78,113.99,9900.0,113.83,114.05,113.78,113.99,9900.0
2006-11-14 14:30:00,113.99,114.02,113.98,114.0,13500.0,113.99,114.02,113.98,114.0,13500.0
2006-11-14 14:40:00,114.0,114.04,113.76,113.99,30900.0,114.0,114.04,113.76,113.99,30900.0
2006-11-14 14:50:00,113.99,114.0,113.95,114.0,25600.0,113.99,114.0,113.95,114.0,25600.0
2006-11-14 15:00:00,114.0,114.14,113.99,114.11,43200.0,114.0,114.14,113.99,114.11,43200.0
2006-11-14 15:10:00,114.1,114.1,114.06,114.09,27900.0,114.1,114.1,114.06,114.09,27900.0
2006-11-14 15:20:00,114.07,114.15,114.0,114.02,34200.0,114.07,114.15,114.0,114.02,34200.0
2006-11-14 15:30:00,114.05,114.1,114.0,114.04,28500.0,114.05,114.1,114.0,114.04,28500.0
2006-11-14 15:40:00,114.05,114.09,114.02,114.06,51000.0,114.05,114.09,114.02,114.06,51000.0
2006-11-14 15:50:00,114.05,114.08,113.93,114.08,46700.0,114.05,114.08,113.93,114.08,46700.0
2006-11-15 09:30:00,113.95,114.21,113.82,114.11,11700.0,113.95,114.21,113.82,114.11,11700.0
2006-11-15 09:40:00,114.11,114.2,113.71,114.02,18100.0,114.11,114.2,113.71,114.02,18100.0
2006-11-15 09:50:00,114.02,114.21,113.84,114.03,26800.0,114.02,114.21,113.84,114.03,26800.0
2006-11-15 10:00:00,114.06,114.21,113.83,114.2,16000.0,114.06,114.21,113.83,114.2,16000.0
2006-11-15 10:10:00,114.14,114.21,114.02,114.18,21500.0,114.14,114.21,114.02,114.18,21500.0
2006-11-15 10:20:00,114.13,114.19,113.99,114.15,10300.0,114.13,114.19,113.99,114.15,10300.0
2006-11-15 10:30:00,114.17,114.2,114.04,114.12,14400.0,114.17,114.2,114.04,114.12,14400.0
2006-11-15 10:40:00,114.12,114.21,114.05,114.2,9300.0,114.12,114.21,114.05,114.2,9300.0
2006-11-15 10:50:00,114.2,114.21,114.13,114.15,7100.0,114.2,114.21,114.13,114.15,7100.0
2006-11-15 11:00:00,114.12,114.21,114.0,114.19,21800.0,114.12,114.21,114.0,114.19,21800.0
2006-11-15 11:10:00,114.2,114.21,113.98,114.15,29100.0,114.2,114.21,113.98,114.15,29100.0
2006-11-15 11:20:00,114.1,114.2,113.94,114.15,15800.0,114.1,114.2,113.94,114.15,15800.0
2006-11-15 11:30:00,114.15,114.21,114.11,114.11,17900.0,114.15,114.21,114.11,114.11,17900.0
2006-11-15 11:40:00,114.14,114.19,114.1,114.1,3200.0,114.14,114.19,114.1,114.1,3200.0
2006-11-15 11:50:00,114.18,114.19,114.09,114.19,3300.0,114.18,114.19,114.09,114.19,3300.0
2006-11-15 12:00:00,114.16,114.19,114.12,114.15,3200.0,114.16,114.19,114.12,114.15,3200.0
2006-11-15 12:10:00,114.15,114.2,114.0,114.12,5800.0,114.15,114.2,114.0,114.12,5800.0
2006-11-15 12:20:00,114.07,114.21,114.0,114.15,5400.0,114.07,114.21,114.0,114.15,5400.0
2006-11-15 12:30:00,114.15,114.19,114.14,114.15,2000.0,114.15,114.19,114.14,114.15,2000.0
2006-11-15 12:40:00,114.18,114.21,114.01,114.21,7600.0,114.18,114.21,114.01,114.21,7600.0
2006-11-15 12:50:00,114.2,114.21,114.06,114.09,8300.0,114.2,114.21,114.06,114.09,8300.0
2006-11-15 13:00:00,114.04,114.19,114.03,114.19,4200.0,114.04,114.19,114.03,114.19,4200.0
2006-11-15 13:10:00,114.17,114.17,114.11,114.14,4000.0,114.17,114.17,114.11,114.14,4000.0
2006-11-15 13:20:00,114.17,114.21,114.15,114.16,9100.0,114.17,114.21,114.15,114.16,9100.0
2006-11-15 13:30:00,114.19,114.21,114.11,114.21,6600.0,114.19,114.21,114.11,114.21,6600.0
2006-11-15 13:40:00,114.21,114.21,114.12,114.19,9800.0,114.21,114.21,114.12,114.19,9800.0
2006-11-15 13:50:00,114.21,114.24,114.09,114.09,20900.0,114.21,114.24,114.09,114.09,20900.0
2006-11-15 14:00:00,114.09,114.24,114.0,114.23,16900.0,114.09,114.24,114.0,114.23,16900.0
2006-11-15 14:10:00,114.23,114.24,114.11,114.17,8200.0,114.23,114.24,114.11,114.17,8200.0
2006-11-15 14:20:00,114.17,114.24,114.06,114.06,11900.0,114.17,114.24,114.06,114.06,11900.0
2006-11-15 14:30:00,114.11,114.11,113.98,114.02,7200.0,114.11,114.11,113.98,114.02,7200.0
2006-11-15 14:40:00,114.04,114.04,113.74,113.84,10000.0,114.04,114.04,113.74,113.84,10000.0
2006-11-15 14:50:00,113.87,113.96,113.8,113.96,5600.0,113.87,113.96,113.8,113.96,5600.0
2006-11-15 15:00:00,113.96,114.16,113.81,114.08,15400.0,113.96,114.16,113.81,114.08,15400.0
2006-11-15 15:10:00,114.08,114.17,114.01,114.16,7800.0,114.08,114.17,114.01,114.16,7800.0
2006-11-15 15:20:00,114.15,114.17,114.08,114.16,5000.0,114.15,114.17,114.08,114.16,5000.0
2006-11-15 15:30:00,114.19,114.2,113.94,113.94,7600.0,114.19,114.2,113.94,113.94,7600.0
2006-11-15 15:40:00,113.94,113.95,113.76,113.93,13800.0,113.94,113.95,113.76,113.93,13800.0
2006-11-15 15:50:00,113.93,114.0,113.89,113.98,17300.0,113.93,114.0,113.89,113.98,17300.0
2006-11-16 09:30:00,114.4,114.5,114.28,114.5,31000.0,114.4,114.5,114.28,114.5,31000.0
2006-11-16 09:40:00,114.49,114.5,114.22,114.5,38600.0,114.49,114.5,114.22,114.5,38600.0
2006-11-16 09:50:00,114.5,114.5,114.06,114.2,46200.0,114.5,114.5,114.06,114.2,46200.0
2006-11-16 10:00:00,114.2,114.49,114.19,114.44,19300.0,114.2,114.49,114.19,114.44,19300.0
2006-11-16 10:10:00,114.44,114.5,114.27,114.46,37100.0,114.44,114.5,114.27,114.46,37100.0
2006-11-16 10:20:00,114.38,114.5,114.38,114.47,38200.0,114.38,114.5,114.38,114.47,38200.0
2006-11-16 10:30:00,114.47,114.5,114.45,114.49,58000.0,114.47,114.5,114.45,114.49,58000.0
2006-11-16 10:40:00,114.5,114.79,114.37,114.38,25900.0,114.5,114.79,114.37,114.38,25900.0
2006-11-16 10:50:00,114.36,114.56,114.36,114.41,12000.0,114.36,114.56,114.36,114.41,12000.0
2006-11-16 11:00:00,114.48,114.66,114.41,114.61,11000.0,114.48,114.66,114.41,114.61,11000.0
2006-11-16 11:10:00,114.62,114.68,114.54,114.61,15700.0,114.62,114.68,114.54,114.61,15700.0
2006-11-16 11:20:00,114.67,114.72,114.56,114.62,18900.0,114.67,114.72,114.56,114.62,18900.0
2006-11-16 11:30:00,114.59,114.74,114.59,114.62,20600.0,114.59,114.74,114.59,114.62,20600.0
2006-11-16 11:40:00,114.61,114.92,114.6,114.78,24800.0,114.61,114.92,114.6,114.78,24800.0
2006-11-16 11:50:00,114.8,114.84,114.56,114.65,12900.0,114.8,114.84,114.56,114.65,12900.0
2006-11-16 12:00:00,114.68,114.98,114.6,114.98,14000.0,114.68,114.98,114.6,114.98,14000.0
2006-11-16 12:10:00,114.91,114.92,114.76,114.85,21300.0,114.91,114.92,114.76,114.85,21300.0
2006-11-16 12:20:00,114.89,114.89,114.67,114.81,14800.0,114.89,114.89,114.67,114.81,14800.0
2006-11-16 12:30:00,114.81,114.95,114.68,114.69,14900.0,114.81,114.95,114.68,114.69,14900.0
2006-11-16 12:40:00,114.68,114.7,114.64,114.66,8700.0,114.68,114.7,114.64,114.66,8700.0
2006-11-16 12:50:00,114.65,114.79,114.6,114.79,13500.0,114.65,114.79,114.6,114.79,13500.0
2006-11-16 13:00:00,114.8,114.8,114.59,114.66,26700.0,114.8,114.8,114.59,114.66,26700.0
2006-11-16 13:10:00,114.77,114.81,114.65,114.75,13900.0,114.77,114.81,114.65,114.75,13900.0
2006-11-16 13:20:00,114.73,114.88,114.73,114.8,10300.0,114.73,114.88,114.73,114.8,10300.0
2006-11-16 13:30:00,114.8,114.89,114.7,114.83,29300.0,114.8,114.89,114.7,114.83,29300.0
2006-11-16 13:40:00,114.83,114.89,114.74,114.74,17700.0,114.83,114.89,114.74,114.74,17700.0
2006-11-16 13:50:00,114.77,114.9,114.73,114.81,15200.0,114.77,114.9,114.73,114.81,15200.0
2006-11-16 14:00:00,114.85,114.85,114.46,114.5,17800.0,114.85,114.85,114.46,114.5,17800.0
2006-11-16 14:10:00,114.5,114.54,114.44,114.48,18100.0,114.5,114.54,114.44,114.48,18100.0
2006-11-16 14:20:00,114.5,114.58,114.32,114.34,22700.0,114.5,114.58,114.32,114.34,22700.0
2006-11-16 14:30:00,114.34,114.56,114.3,114.5,19400.0,114.34,114.56,114.3,114.5,19400.0
2006-11-16 14:40:00,114.5,114.65,114.49,114.65,12900.0,114.5,114.65,114.49,114.65,12900.0
2006-11-16 14:50:00,114.65,114.75,114.6,114.7,13100.0,114.65,114.75,114.6,114.7,13100.0
2006-11-16 15:00:00,114.71,114.83,114.68,114.75,30200.0,114.71,114.83,114.68,114.75,30200.0
2006-11-16 15:10:00,114.75,114.79,114.62,114.72,16400.0,114.75,114.79,114.62,114.72,16400.0
2006-11-16 15:20:00,114.7,114.89,114.6,114.8,19000.0,114.7,114.89,114.6,114.8,19000.0
2006-11-16 15:30:00,114.79,114.83,114.7,114.75,31600.0,114.79,114.83,114.7,114.75,31600.0
2006-11-16 15:40:00,114.75,114.78,114.7,114.71,27800.0,114.75,114.78,114.7,114.71,27800.0
2006-11-16 15:50:00,114.7,114.77,114.7,114.75,42000.0,114.7,114.77,114.7,114.75,42000.0
2006-11-17 09:30:00,114.73,114.73,113.85,113.98,67800.0,114.73,114.73,113.85,113.98,67800.0
2006-11-17 09:40:00,113.98,113.98,113.72,113.88,17800.0,113.98,113.98,113.72,113.88,17800.0
2006-11-17 09:50:00,113.89,114.13,113.77,113.94,11900.0,113.89,114.13,113.77,113.94,11900.0
2006-11-17 10:00:00,114.04,114.04,113.49,113.65,9100.0,114.04,114.04,113.49,113.65,9100.0
2006-11-17 10:10:00,113.66,113.93,113.6,113.78,7000.0,113.66,113.93,113.6,113.78,7000.0
2006-11-17 10:20:00,113.71,113.82,113.49,113.72,9500.0,113.71,113.82,113.49,113.72,9500.0
2006-11-17 10:30:00,113.72,113.72,113.5,113.63,8100.0,113.72,113.72,113.5,113.63,8100.0
2006-11-17 10:40:00,113.61,113.63,113.31,113.44,9700.0,113.61,113.63,113.31,113.44,9700.0
2006-11-17 10:50:00,113.46,113.54,113.32,113.37,6000.0,113.46,113.54,113.32,113.37,6000.0
2006-11-17 11:00:00,113.4,113.42,113.09,113.09,20200.0,113.4,113.42,113.09,113.09,20200.0
2006-11-17 11:10:00,113.1,113.31,113.1,113.27,4800.0,113.1,113.31,113.1,113.27,4800.0
2006-11-17 11:20:00,113.27,113.58,113.24,113.58,5300.0,113.27,113.58,113.24,113.58,5300.0
2006-11-17 11:30:00,113.55,113.55,113.27,113.46,8800.0,113.55,113.55,113.27,113.46,8800.0
2006-11-17 11:40:00,113.45,113.5,113.38,113.5,8700.0,113.45,113.5,113.38,113.5,8700.0
2006-11-17 11:50:00,113.51,113.57,113.42,113.51,6200.0,113.51,113.57,113.42,113.51,6200.0
2006-11-17 12:00:00,113.56,113.61,113.54,113.55,3800.0,113.56,113.61,113.54,113.55,3800.0
2006-11-17 12:10:00,113.55,113.56,113.24,113.29,8800.0,113.55,113.56,113.24,113.29,8800.0
2006-11-17 12:20:00,113.29,113.49,113.28,113.32,7000.0,113.29,113.49,113.28,113.32,7000.0
2006-11-17 12:30:00,113.34,113.82,113.34,113.81,8700.0,113.34,113.82,113.34,113.81,8700.0
2006-11-17 12:40:00,113.76,113.81,113.72,113.78,4100.0,113.76,113.81,113.72,113.78,4100.0
2006-11-17 12:50:00,113.78,113.87,113.75,113.86,4000.0,113.78,113.87,113.75,113.86,4000.0
2006-11-17 13:00:00,113.86,114.02,113.86,113.98,4300.0,113.86,114.02,113.86,113.98,4300.0
2006-11-17 13:10:00,113.98,114.28,113.93,114.18,5800.0,113.98,114.28,113.93,114.18,5800.0
2006-11-17 13:20:00,114.19,114.2,113.96,113.96,4400.0,114.19,114.2,113.96,113.96,4400.0
2006-11-17 13:30:00,113.93,114.12,113.86,114.02,4100.0,113.93,114.12,113.86,114.02,4100.0
2006-11-17 13:40:00,114.02,114.27,114.01,114.22,6100.0,114.02,114.27,114.01,114.22,6100.0
2006-11-17 13:50:00,114.22,114.22,114.05,114.09,4100.0,114.22,114.22,114.05,114.09,4100.0
2006-11-17 14:00:00,114.11,114.23,114.06,114.14,8800.0,114.11,114.23,114.06,114.14,8800.0
2006-11-17 14:10:00,114.13,114.26,114.12,114.16,3600.0,114.13,114.26,114.12,114.16,3600.0
2006-11-17 14:20:00,114.15,114.27,114.15,114.16,4700.0,114.15,114.27,114.15,114.16,4700.0
2006-11-17 14:30:00,114.19,114.27,114.15,114.25,4900.0,114.19,114.27,114.15,114.25,4900.0
2006-11-17 14:40:00,114.24,114.39,114.22,114.33,3600.0,114.24,114.39,114.22,114.33,3600.0
2006-11-17 14:50:00,114.3,114.43,114.28,114.43,5000.0,114.3,114.43,114.28,114.43,5000.0
2006-11-17 15:00:00,114.42,114.57,114.37,114.47,6400.0,114.42,114.57,114.37,114.47,6400.0
2006-11-17 15:10:00,114.47,114.49,114.34,114.38,11300.0,114.47,114.49,114.34,114.38,11300.0
2006-11-17 15:20:00,114.36,114.47,114.34,114.41,5400.0,114.36,114.47,114.34,114.41,5400.0
2006-11-17 15:30:00,114.42,114.5,114.35,114.5,6600.0,114.42,114.5,114.35,114.5,6600.0
2006-11-17 15:40:00,114.45,114.62,114.44,114.59,20200.0,114.45,114.62,114.44,114.59,20200.0
2006-11-17 15:50:00,114.59,114.71,114.57,114.71,28100.0,114.59,114.71,114.57,114.71,28100.0
2006-11-20 09:30:00,114.9,115.12,114.46,115.04,39700.0,114.9,115.12,114.46,115.04,39700.0
2006-11-20 09:40:00,115.02,115.24,114.29,114.31,20400.0,115.02,115.24,114.29,114.31,20400.0
2006-11-20 09:50:00,114.36,114.36,113.92,114.26,10100.0,114.36,114.36,113.92,114.26,10100.0
2006-11-20 10:00:00,114.33,114.57,114.2,114.49,13400.0,114.33,114.57,114.2,114.49,13400.0
2006-11-20 10:10:00,114.39,114.79,114.27,114.75,6700.0,114.39,114.79,114.27,114.75,6700.0
2006-11-20 10:20:00,114.76,114.81,114.56,114.59,7100.0,114.76,114.81,114.56,114.59,7100.0
2006-11-20 10:30:00,114.68,114.99,114.68,114.93,7300.0,114.68,114.99,114.68,114.93,7300.0
2006-11-20 10:40:00,114.87,114.95,114.75,114.81,7100.0,114.87,114.95,114.75,114.81,7100.0
2006-11-20 10:50:00,114.9,114.9,114.76,114.83,8000.0,114.9,114.9,114.76,114.83,8000.0
2006-11-20 11:00:00,114.83,114.9,114.64,114.8,8100.0,114.83,114.9,114.64,114.8,8100.0
2006-11-20 11:10:00,114.75,114.9,114.59,114.86,5500.0,114.75,114.9,114.59,114.86,5500.0
2006-11-20 11:20:00,114.87,114.88,114.67,114.86,11000.0,114.87,114.88,114.67,114.86,11000.0
2006-11-20 11:30:00,114.87,114.9,114.74,114.83,8700.0,114.87,114.9,114.74,114.83,8700.0
2006-11-20 11:40:00,114.82,114.9,114.72,114.89,8000.0,114.82,114.9,114.72,114.89,8000.0
2006-11-20 11:50:00,114.89,114.9,114.73,114.82,15200.0,114.89,114.9,114.73,114.82,15200.0
2006-11-20 12:00:00,114.82,114.9,114.74,114.86,8900.0,114.82,114.9,114.74,114.86,8900.0
2006-11-20 12:10:00,114.87,114.91,114.79,114.79,21200.0,114.87,114.91,114.79,114.79,21200.0
2006-11-20 12:20:00,114.82,114.88,114.77,114.77,13100.0,114.82,114.88,114.77,114.77,13100.0
2006-11-20 12:30:00,114.77,114.86,114.69,114.84,6900.0,114.77,114.86,114.69,114.84,6900.0
2006-11-20 12:40:00,114.83,114.9,114.83,114.89,5700.0,114.83,114.9,114.83,114.89,5700.0
2006-11-20 12:50:00,114.85,114.9,114.84,114.88,13300.0,114.85,114.9,114.84,114.88,13300.0
2006-11-20 13:00:00,114.88,114.9,114.7,114.81,7100.0,114.88,114.9,114.7,114.81,7100.0
2006-11-20 13:10:00,114.81,114.88,114.74,114.83,4100.0,114.81,114.88,114.74,114.83,4100.0
2006-11-20 13:20:00,114.78,114.87,114.78,114.86,2200.0,114.78,114.87,114.78,114.86,2200.0
2006-11-20 13:30:00,114.82,114.87,114.81,114.82,5100.0,114.82,114.87,114.81,114.82,5100.0
2006-11-20 13:40:00,114.81,114.9,114.8,114.84,4800.0,114.81,114.9,114.8,114.84,4800.0
2006-11-20 13:50:00,114.85,114.87,114.74,114.79,4300.0,114.85,114.87,114.74,114.79,4300.0
2006-11-20 14:00:00,114.79,114.92,114.66,114.66,12900.0,114.79,114.92,114.66,114.66,12900.0
2006-11-20 14:10:00,114.62,114.81,114.59,114.61,15400.0,114.62,114.81,114.59,114.61,15400.0
2006-11-20 14:20:00,114.62,114.62,114.32,114.33,13200.0,114.62,114.62,114.32,114.33,13200.0
2006-11-20 14:30:00,114.33,114.46,114.26,114.32,20000.0,114.33,114.46,114.26,114.32,20000.0
2006-11-20 14:40:00,114.29,114.37,114.13,114.26,11500.0,114.29,114.37,114.13,114.26,11500.0
2006-11-20 14:50:00,114.24,114.36,114.18,114.27,7700.0,114.24,114.36,114.18,114.27,7700.0
2006-11-20 15:00:00,114.33,114.4,114.15,114.27,9900.0,114.33,114.4,114.15,114.27,9900.0
2006-11-20 15:10:00,114.3,114.57,114.24,114.44,12900.0,114.3,114.57,114.24,114.44,12900.0
2006-11-20 15:20:00,114.41,114.48,114.29,114.39,12600.0,114.41,114.48,114.29,114.39,12600.0
2006-11-20 15:30:00,114.4,114.45,114.32,114.39,15100.0,114.4,114.45,114.32,114.39,15100.0
2006-11-20 15:40:00,114.39,114.54,114.26,114.39,17300.0,114.39,114.54,114.26,114.39,17300.0
2006-11-20 15:50:00,114.39,114.5,114.33,114.43,21400.0,114.39,114.5,114.33,114.43,21400.0
2006-11-21 09:30:00,115.05,115.83,115.02,115.02,37000.0,115.05,115.83,115.02,115.02,37000.0
2006-11-21 09:40:00,115.01,115.17,114.67,114.81,23400.0,115.01,115.17,114.67,114.81,23400.0
2006-11-21 09:50:00,114.77,114.97,114.69,114.85,15500.0,114.77,114.97,114.69,114.85,15500.0
2006-11-21 10:00:00,114.84,114.93,114.7,114.78,15700.0,114.84,114.93,114.7,114.78,15700.0
2006-11-21 10:10:00,114.79,114.83,114.74,114.77,17600.0,114.79,114.83,114.74,114.77,17600.0
2006-11-21 10:20:00,114.82,114.82,114.31,114.34,30100.0,114.82,114.82,114.31,114.34,30100.0
2006-11-21 10:30:00,114.35,114.41,114.31,114.36,19300.0,114.35,114.41,114.31,114.36,19300.0
2006-11-21 10:40:00,114.35,114.42,114.13,114.13,21100.0,114.35,114.42,114.13,114.13,21100.0
2006-11-21 10:50:00,114.13,114.13,113.72,113.8,32100.0,114.13,114.13,113.72,113.8,32100.0
2006-11-21 11:00:00,113.83,113.85,113.44,113.45,45300.0,113.83,113.85,113.44,113.45,45300.0
2006-11-21 11:10:00,113.45,113.59,113.34,113.54,23000.0,113.45,113.59,113.34,113.54,23000.0
2006-11-21 11:20:00,113.57,113.72,113.52,113.63,13700.0,113.57,113.72,113.52,113.63,13700.0
2006-11-21 11:30:00,113.68,113.91,113.62,113.91,6700.0,113.68,113.91,113.62,113.91,6700.0
2006-11-21 11:40:00,113.92,113.97,113.72,113.88,15200.0,113.92,113.97,113.72,113.88,15200.0
2006-11-21 11:50:00,113.93,114.09,113.91,114.03,9900.0,113.93,114.09,113.91,114.03,9900.0
2006-11-21 12:00:00,114.04,114.19,114.01,114.12,11500.0,114.04,114.19,114.01,114.12,11500.0
2006-11-21 12:10:00,114.11,114.39,114.06,114.33,13200.0,114.11,114.39,114.06,114.33,13200.0
2006-11-21 12:20:00,114.34,114.57,114.34,114.57,9000.0,114.34,114.57,114.34,114.57,9000.0
2006-11-21 12:30:00,114.56,114.83,114.56,114.74,11700.0,114.56,114.83,114.56,114.74,11700.0
2006-11-21 12:40:00,114.74,114.8,114.68,114.79,7900.0,114.74,114.8,114.68,114.79,7900.0
2006-11-21 12:50:00,114.78,114.89,114.78,114.81,13200.0,114.78,114.89,114.78,114.81,13200.0
2006-11-21 13:00:00,114.8,114.83,114.66,114.66,10500.0,114.8,114.83,114.66,114.66,10500.0
2006-11-21 13:10:00,114.65,114.67,114.59,114.61,9000.0,114.65,114.67,114.59,114.61,9000.0
2006-11-21 13:20:00,114.59,114.62,114.43,114.43,14300.0,114.59,114.62,114.43,114.43,14300.0
2006-11-21 13:30:00,114.42,114.49,114.36,114.49,8300.0,114.42,114.49,114.36,114.49,8300.0
2006-11-21 13:40:00,114.47,114.47,114.35,114.46,11100.0,114.47,114.47,114.35,114.46,11100.0
2006-11-21 13:50:00,114.45,114.46,114.3,114.36,10100.0,114.45,114.46,114.3,114.36,10100.0
2006-11-21 14:00:00,114.39,114.49,114.31,114.44,13800.0,114.39,114.49,114.31,114.44,13800.0
2006-11-21 14:10:00,114.43,114.45,114.39,114.45,11300.0,114.43,114.45,114.39,114.45,11300.0
2006-11-21 14:20:00,114.43,114.46,114.36,114.38,7800.0,114.43,114.46,114.36,114.38,7800.0
2006-11-21 14:30:00,114.42,114.49,114.33,114.44,9900.0,114.42,114.49,114.33,114.44,9900.0
2006-11-21 14:40:00,114.44,114.51,114.39,114.49,11900.0,114.44,114.51,114.39,114.49,11900.0
2006-11-21 14:50:00,114.48,114.56,114.33,114.56,19800.0,114.48,114.56,114.33,114.56,19800.0
2006-11-21 15:00:00,114.52,114.59,114.47,114.57,13600.0,114.52,114.59,114.47,114.57,13600.0
2006-11-21 15:10:00,114.57,114.59,114.41,114.57,9700.0,114.57,114.59,114.41,114.57,9700.0
2006-11-21 15:20:00,114.57,114.69,114.54,114.61,16600.0,114.57,114.69,114.54,114.61,16600.0
2006-11-21 15:30:00,114.61,114.64,114.46,114.53,11100.0,114.61,114.64,114.46,114.53,11100.0
2006-11-21 15:40:00,114.56,114.58,114.45,114.49,18000.0,114.56,114.58,114.45,114.49,18000.0
2006-11-21 15:50:00,114.49,114.51,114.33,114.43,29700.0,114.49,114.51,114.33,114.43,29700.0
2006-11-22 09:30:00,114.98,115.52,114.92,115.4,21500.0,114.98,115.52,114.92,115.4,21500.0
2006-11-22 09:40:00,115.47,115.64,115.21,115.57,27200.0,115.47,115.64,115.21,115.57,27200.0
2006-11-22 09:50:00,115.52,115.52,115.15,115.42,25000.0,115.52,115.52,115.15,115.42,25000.0
2006-11-22 10:00:00,115.41,115.46,114.96,115.2,25700.0,115.41,115.46,114.96,115.2,25700.0
2006-11-22 10:10:00,115.2,115.2,114.69,115.01,14300.0,115.2,115.2,114.69,115.01,14300.0
2006-11-22 10:20:00,114.97,115.03,114.82,114.82,18600.0,114.97,115.03,114.82,114.82,18600.0
2006-11-22 10:30:00,114.83,115.23,114.82,115.16,37600.0,114.83,115.23,114.82,115.16,37600.0
2006-11-22 10:40:00,115.18,115.25,115.03,115.14,57500.0,115.18,115.25,115.03,115.14,57500.0
2006-11-22 10:50:00,115.13,115.14,115.0,115.01,13600.0,115.13,115.14,115.0,115.01,13600.0
2006-11-22 11:00:00,115.02,115.23,114.99,115.19,20300.0,115.02,115.23,114.99,115.19,20300.0
2006-11-22 11:10:00,115.19,115.2,115.02,115.09,13400.0,115.19,115.2,115.02,115.09,13400.0
2006-11-22 11:20:00,115.12,115.13,115.06,115.11,15200.0,115.12,115.13,115.06,115.11,15200.0
2006-11-22 11:30:00,115.11,115.14,115.01,115.03,8600.0,115.11,115.14,115.01,115.03,8600.0
2006-11-22 11:40:00,115.06,115.12,115.06,115.11,16200.0,115.06,115.12,115.06,115.11,16200.0
2006-11-22 11:50:00,115.12,115.13,114.98,115.01,11600.0,115.12,115.13,114.98,115.01,11600.0
2006-11-22 12:00:00,115.02,115.2,114.99,115.06,17700.0,115.02,115.2,114.99,115.06,17700.0
2006-11-22 12:10:00,115.1,115.11,114.99,114.99,12100.0,115.1,115.11,114.99,114.99,12100.0
2006-11-22 12:20:00,115.0,115.03,114.92,114.99,10000.0,115.0,115.03,114.92,114.99,10000.0
2006-11-22 12:30:00,114.99,115.04,114.86,114.91,13600.0,114.99,115.04,114.86,114.91,13600.0
2006-11-22 12:40:00,114.91,114.94,114.85,114.94,4100.0,114.91,114.94,114.85,114.94,4100.0
2006-11-22 12:50:00,114.97,115.0,114.93,115.0,11200.0,114.97,115.0,114.93,115.0,11200.0
2006-11-22 13:00:00,115.0,115.0,114.95,114.99,6400.0,115.0,115.0,114.95,114.99,6400.0
2006-11-22 13:10:00,114.99,115.0,114.93,114.97,7300.0,114.99,115.0,114.93,114.97,7300.0
2006-11-22 13:20:00,114.97,115.0,114.95,114.95,7500.0,114.97,115.0,114.95,114.95,7500.0
2006-11-22 13:30:00,114.95,115.0,114.95,114.99,9900.0,114.95,115.0,114.95,114.99,9900.0
2006-11-22 13:40:00,115.0,115.0,114.97,115.0,8000.0,115.0,115.0,114.97,115.0,8000.0
2006-11-22 13:50:00,114.98,115.0,114.97,115.0,6600.0,114.98,115.0,114.97,115.0,6600.0
2006-11-22 14:00:00,115.0,115.0,114.98,115.0,4700.0,115.0,115.0,114.98,115.0,4700.0
2006-11-22 14:10:00,115.0,115.0,114.97,115.0,14000.0,115.0,115.0,114.97,115.0,14000.0
2006-11-22 14:20:00,115.0,115.0,114.98,115.0,8600.0,115.0,115.0,114.98,115.0,8600.0
2006-11-22 14:30:00,114.99,115.0,114.98,114.98,11800.0,114.99,115.0,114.98,114.98,11800.0
2006-11-22 14:40:00,114.98,115.02,114.95,114.98,23200.0,114.98,115.02,114.95,114.98,23200.0
2006-11-22 14:50:00,114.99,115.02,114.94,115.01,15900.0,114.99,115.02,114.94,115.01,15900.0
2006-11-22 15:00:00,115.03,115.07,114.94,115.0,10900.0,115.03,115.07,114.94,115.0,10900.0
2006-11-22 15:10:00,115.0,115.0,114.94,114.94,14500.0,115.0,115.0,114.94,114.94,14500.0
2006-11-22 15:20:00,114.94,115.0,114.92,114.97,12300.0,114.94,115.0,114.92,114.97,12300.0
2006-11-22 15:30:00,114.98,115.0,114.95,114.97,28400.0,114.98,115.0,114.95,114.97,28400.0
2006-11-22 15:40:00,114.97,115.0,114.91,114.94,28500.0,114.97,115.0,114.91,114.94,28500.0
2006-11-22 15:50:00,114.95,115.0,114.93,114.93,50700.0,114.95,115.0,114.93,114.93,50700.0
2006-11-24 09:30:00,115.04,115.04,114.48,114.55,12900.0,115.04,115.04,114.48,114.55,12900.0
2006-11-24 09:40:00,114.55,114.59,114.03,114.19,13500.0,114.55,114.59,114.03,114.19,13500.0
2006-11-24 09:50:00,114.16,114.28,113.94,114.04,10600.0,114.16,114.28,113.94,114.04,10600.0
2006-11-24 10:00:00,114.1,114.38,114.1,114.34,7400.0,114.1,114.38,114.1,114.34,7400.0
2006-11-24 10:10:00,114.33,114.59,114.3,114.59,6200.0,114.33,114.59,114.3,114.59,6200.0
2006-11-24 10:20:00,114.65,115.09,114.65,115.06,8100.0,114.65,115.09,114.65,115.06,8100.0
2006-11-24 10:30:00,115.01,115.06,114.87,115.0,10800.0,115.01,115.06,114.87,115.0,10800.0
2006-11-24 10:40:00,115.0,115.15,115.0,115.11,8800.0,115.0,115.15,115.0,115.11,8800.0
2006-11-24 10:50:00,115.12,115.34,115.12,115.29,12300.0,115.12,115.34,115.12,115.29,12300.0
2006-11-24 11:00:00,115.29,115.46,115.28,115.46,9300.0,115.29,115.46,115.28,115.46,9300.0
2006-11-24 11:10:00,115.45,115.55,115.31,115.31,12700.0,115.45,115.55,115.31,115.31,12700.0
2006-11-24 11:20:00,115.33,115.39,115.02,115.06,7100.0,115.33,115.39,115.02,115.06,7100.0
2006-11-24 11:30:00,115.07,115.31,115.07,115.16,9100.0,115.07,115.31,115.07,115.16,9100.0
2006-11-24 11:40:00,115.14,115.15,115.06,115.12,3800.0,115.14,115.15,115.06,115.12,3800.0
2006-11-24 11:50:00,115.09,115.28,115.09,115.28,9600.0,115.09,115.28,115.09,115.28,9600.0
2006-11-24 12:00:00,115.28,115.28,115.05,115.06,7300.0,115.28,115.28,115.05,115.06,7300.0
2006-11-24 12:10:00,115.06,115.25,115.06,115.19,8300.0,115.06,115.25,115.06,115.19,8300.0
2006-11-24 12:20:00,115.21,115.31,115.2,115.21,7100.0,115.21,115.31,115.2,115.21,7100.0
2006-11-24 12:30:00,115.22,115.24,115.01,115.05,10000.0,115.22,115.24,115.01,115.05,10000.0
2006-11-24 12:40:00,115.05,115.15,114.81,114.97,13300.0,115.05,115.15,114.81,114.97,13300.0
2006-11-24 12:50:00,114.97,115.02,114.83,114.9,9400.0,114.97,115.02,114.83,114.9,9400.0
2006-11-24 13:00:00,114.91,115.0,114.91,114.92,7200.0,114.91,115.0,114.91,114.92,7200.0
2006-11-24 13:10:00,114.92,114.92,114.92,114.92,0.0,114.92,114.92,114.92,114.92,0.0
2006-11-24 13:20:00,114.92,114.92,114.92,114.92,0.0,114.92,114.92,114.92,114.92,0.0
2006-11-24 13:30:00,114.92,114.92,114.92,114.92,0.0,114.92,114.92,114.92,114.92,0.0
2006-11-24 13:40:00,114.92,114.92,114.92,114.92,0.0,114.92,114.92,114.92,114.92,0.0
2006-11-24 13:50:00,114.92,114.92,114.92,114.92,0.0,114.92,114.92,114.92,114.92,0.0
2006-11-24 14:00:00,114.92,114.92,114.92,114.92,0.0,114.92,114.92,114.92,114.92,0.0
2006-11-24 14:10:00,114.92,114.92,114.92,114.92,0.0,114.92,114.92,114.92,114.92,0.0
2006-11-24 14:20:00,114.92,114.92,114.92,114.92,0.0,114.92,114.92,114.92,114.92,0.0
2006-11-24 14:30:00,114.92,114.92,114.92,114.92,0.0,114.92,114.92,114.92,114.92,0.0
2006-11-24 14:40:00,114.92,114.92,114.92,114.92,0.0,114.92,114.92,114.92,114.92,0.0
2006-11-24 14:50:00,114.92,114.92,114.92,114.92,0.0,114.92,114.92,114.92,114.92,0.0
2006-11-24 15:00:00,114.92,114.92,114.92,114.92,0.0,114.92,114.92,114.92,114.92,0.0
2006-11-24 15:10:00,114.92,114.92,114.92,114.92,0.0,114.92,114.92,114.92,114.92,0.0
2006-11-24 15:20:00,114.92,114.92,114.92,114.92,0.0,114.92,114.92,114.92,114.92,0.0
2006-11-24 15:30:00,114.92,114.92,114.92,114.92,0.0,114.92,114.92,114.92,114.92,0.0
2006-11-24 15:40:00,114.92,114.92,114.92,114.92,0.0,114.92,114.92,114.92,114.92,0.0
2006-11-24 15:50:00,114.92,114.92,114.92,114.92,0.0,114.92,114.92,114.92,114.92,0.0
2006-11-27 09:30:00,114.87,114.87,114.54,114.54,12900.0,114.87,114.87,114.54,114.54,12900.0
2006-11-27 09:40:00,114.56,114.73,114.4,114.42,17500.0,114.56,114.73,114.4,114.42,17500.0
2006-11-27 09:50:00,114.41,114.49,114.14,114.15,16000.0,114.41,114.49,114.14,114.15,16000.0
2006-11-27 10:00:00,114.19,114.23,113.87,114.07,15600.0,114.19,114.23,113.87,114.07,15600.0
2006-11-27 10:10:00,114.07,114.23,113.82,114.08,16200.0,114.07,114.23,113.82,114.08,16200.0
2006-11-27 10:20:00,114.07,114.07,113.78,114.04,16200.0,114.07,114.07,113.78,114.04,16200.0
2006-11-27 10:30:00,114.0,114.13,113.98,114.13,10800.0,114.0,114.13,113.98,114.13,10800.0
2006-11-27 10:40:00,114.08,114.15,113.95,114.04,12900.0,114.08,114.15,113.95,114.04,12900.0
2006-11-27 10:50:00,114.06,114.15,114.02,114.03,9000.0,114.06,114.15,114.02,114.03,9000.0
2006-11-27 11:00:00,114.12,114.15,114.0,114.0,9800.0,114.12,114.15,114.0,114.0,9800.0
2006-11-27 11:10:00,113.89,113.93,113.59,113.59,18600.0,113.89,113.93,113.59,113.59,18600.0
2006-11-27 11:20:00,113.6,113.64,113.52,113.59,12900.0,113.6,113.64,113.52,113.59,12900.0
2006-11-27 11:30:00,113.6,113.83,113.6,113.77,9300.0,113.6,113.83,113.6,113.77,9300.0
2006-11-27 11:40:00,113.77,113.82,113.62,113.69,12700.0,113.77,113.82,113.62,113.69,12700.0
2006-11-27 11:50:00,113.69,113.71,113.34,113.36,11700.0,113.69,113.71,113.34,113.36,11700.0
2006-11-27 12:00:00,113.4,113.71,113.39,113.67,8600.0,113.4,113.71,113.39,113.67,8600.0
2006-11-27 12:10:00,113.7,113.73,113.54,113.66,9500.0,113.7,113.73,113.54,113.66,9500.0
2006-11-27 12:20:00,113.66,113.66,113.43,113.44,10700.0,113.66,113.66,113.43,113.44,10700.0
2006-11-27 12:30:00,113.44,113.45,113.28,113.3,14700.0,113.44,113.45,113.28,113.3,14700.0
2006-11-27 12:40:00,113.3,113.53,113.28,113.48,10000.0,113.3,113.53,113.28,113.48,10000.0
2006-11-27 12:50:00,113.49,113.52,113.38,113.38,13600.0,113.49,113.52,113.38,113.38,13600.0
2006-11-27 13:00:00,113.37,113.62,113.28,113.59,10400.0,113.37,113.62,113.28,113.59,10400.0
2006-11-27 13:10:00,113.64,113.64,113.48,113.54,9500.0,113.64,113.64,113.48,113.54,9500.0
2006-11-27 13:20:00,113.55,113.72,113.51,113.58,11200.0,113.55,113.72,113.51,113.58,11200.0
2006-11-27 13:30:00,113.54,113.73,113.54,113.66,19200.0,113.54,113.73,113.54,113.66,19200.0
2006-11-27 13:40:00,113.66,113.86,113.63,113.63,10500.0,113.66,113.86,113.63,113.63,10500.0
2006-11-27 13:50:00,113.63,113.72,113.49,113.68,8600.0,113.63,113.72,113.49,113.68,8600.0
2006-11-27 14:00:00,113.71,113.73,113.52,113.57,8100.0,113.71,113.73,113.52,113.57,8100.0
2006-11-27 14:10:00,113.58,113.78,113.58,113.75,13500.0,113.58,113.78,113.58,113.75,13500.0
2006-11-27 14:20:00,113.72,113.73,113.45,113.69,22800.0,113.72,113.73,113.45,113.69,22800.0
2006-11-27 14:30:00,113.72,113.77,113.61,113.74,9700.0,113.72,113.77,113.61,113.74,9700.0
2006-11-27 14:40:00,113.68,113.73,113.6,113.61,19400.0,113.68,113.73,113.6,113.61,19400.0
2006-11-27 14:50:00,113.63,113.72,113.54,113.58,11400.0,113.63,113.72,113.54,113.58,11400.0
2006-11-27 15:00:00,113.58,113.62,113.47,113.59,12000.0,113.58,113.62,113.47,113.59,12000.0
2006-11-27 15:10:00,113.62,113.72,113.56,113.56,14900.0,113.62,113.72,113.56,113.56,14900.0
2006-11-27 15:20:00,113.57,113.61,113.51,113.54,21300.0,113.57,113.61,113.51,113.54,21300.0
2006-11-27 15:30:00,113.54,113.56,113.4,113.53,23800.0,113.54,113.56,113.4,113.53,23800.0
2006-11-27 15:40:00,113.52,113.67,113.49,113.67,22400.0,113.52,113.67,113.49,113.67,22400.0
2006-11-27 15:50:00,113.67,113.72,113.58,113.59,8200.0,113.67,113.72,113.58,113.59,8200.0
2006-11-28 09:30:00,113.4,113.4,113.08,113.26,24700.0,113.4,113.4,113.08,113.26,24700.0
2006-11-28 09:40:00,113.26,113.32,112.62,112.94,22600.0,113.26,113.32,112.62,112.94,22600.0
2006-11-28 09:50:00,112.94,113.14,112.88,113.02,12400.0,112.94,113.14,112.88,113.02,12400.0
2006-11-28 10:00:00,113.04,113.36,112.99,113.27,19200.0,113.04,113.36,112.99,113.27,19200.0
2006-11-28 10:10:00,113.36,113.37,112.91,113.05,14600.0,113.36,113.37,112.91,113.05,14600.0
2006-11-28 10:20:00,113.01,113.37,112.97,113.16,19600.0,113.01,113.37,112.97,113.16,19600.0
2006-11-28 10:30:00,113.26,113.6,113.25,113.56,12200.0,113.26,113.6,113.25,113.56,12200.0
2006-11-28 10:40:00,113.6,113.73,113.47,113.48,14100.0,113.6,113.73,113.47,113.48,14100.0
2006-11-28 10:50:00,113.5,113.5,113.2,113.2,11300.0,113.5,113.5,113.2,113.2,11300.0
2006-11-28 11:00:00,113.2,113.21,112.87,112.95,19600.0,113.2,113.21,112.87,112.95,19600.0
2006-11-28 11:10:00,112.94,113.11,112.91,113.0,22200.0,112.94,113.11,112.91,113.0,22200.0
2006-11-28 11:20:00,113.0,113.11,112.91,113.01,16700.0,113.0,113.11,112.91,113.01,16700.0
2006-11-28 11:30:00,113.02,113.06,112.91,113.03,14200.0,113.02,113.06,112.91,113.03,14200.0
2006-11-28 11:40:00,113.03,113.05,112.92,113.01,16300.0,113.03,113.05,112.92,113.01,16300.0
2006-11-28 11:50:00,113.04,113.08,112.88,112.88,10500.0,113.04,113.08,112.88,112.88,10500.0
2006-11-28 12:00:00,112.91,113.02,112.86,112.9,19300.0,112.91,113.02,112.86,112.9,19300.0
2006-11-28 12:10:00,112.92,113.03,112.84,112.97,13900.0,112.92,113.03,112.84,112.97,13900.0
2006-11-28 12:20:00,112.94,112.96,112.72,112.72,17600.0,112.94,112.96,112.72,112.72,17600.0
2006-11-28 12:30:00,112.74,112.87,112.64,112.87,13500.0,112.74,112.87,112.64,112.87,13500.0
2006-11-28 12:40:00,112.87,112.98,112.81,112.97,10700.0,112.87,112.98,112.81,112.97,10700.0
2006-11-28 12:50:00,112.99,112.99,112.84,112.94,5500.0,112.99,112.99,112.84,112.94,5500.0
2006-11-28 13:00:00,112.91,113.12,112.91,113.0,11600.0,112.91,113.12,112.91,113.0,11600.0
2006-11-28 13:10:00,112.98,113.07,112.86,112.89,8400.0,112.98,113.07,112.86,112.89,8400.0
2006-11-28 13:20:00,112.89,112.99,112.8,112.9,6900.0,112.89,112.99,112.8,112.9,6900.0
2006-11-28 13:30:00,112.9,112.98,112.76,112.94,5400.0,112.9,112.98,112.76,112.94,5400.0
2006-11-28 13:40:00,112.94,113.08,112.92,112.97,8700.0,112.94,113.08,112.92,112.97,8700.0
2006-11-28 13:50:00,113.0,113.17,112.96,113.1,7800.0,113.0,113.17,112.96,113.1,7800.0
2006-11-28 14:00:00,113.1,113.12,112.94,112.99,6100.0,113.1,113.12,112.94,112.99,6100.0
2006-11-28 14:10:00,112.99,113.16,112.89,112.91,10400.0,112.99,113.16,112.89,112.91,10400.0
2006-11-28 14:20:00,112.91,113.14,112.89,113.03,11700.0,112.91,113.14,112.89,113.03,11700.0
2006-11-28 14:30:00,113.07,113.24,113.0,113.02,6100.0,113.07,113.24,113.0,113.02,6100.0
2006-11-28 14:40:00,113.04,113.18,112.9,112.91,8100.0,113.04,113.18,112.9,112.91,8100.0
2006-11-28 14:50:00,113.0,113.19,112.91,113.19,7900.0,113.0,113.19,112.91,113.19,7900.0
2006-11-28 15:00:00,113.2,113.2,112.98,113.02,11900.0,113.2,113.2,112.98,113.02,11900.0
2006-11-28 15:10:00,113.06,113.15,112.96,113.08,17200.0,113.06,113.15,112.96,113.08,17200.0
2006-11-28 15:20:00,113.1,113.24,113.1,113.16,12000.0,113.1,113.24,113.1,113.16,12000.0
2006-11-28 15:30:00,113.16,113.25,113.12,113.18,11900.0,113.16,113.25,113.12,113.18,11900.0
2006-11-28 15:40:00,113.14,113.17,112.95,112.98,12800.0,113.14,113.17,112.95,112.98,12800.0
2006-11-28 15:50:00,112.98,113.17,112.96,113.05,27700.0,112.98,113.17,112.96,113.05,27700.0
2006-11-29 09:30:00,113.32,113.36,113.03,113.22,14900.0,113.32,113.36,113.03,113.22,14900.0
2006-11-29 09:40:00,113.2,113.3,112.78,113.0,17800.0,113.2,113.3,112.78,113.0,17800.0
2006-11-29 09:50:00,113.11,113.29,112.88,113.11,11400.0,113.11,113.29,112.88,113.11,11400.0
2006-11-29 10:00:00,113.0,113.41,112.81,113.34,6000.0,113.0,113.41,112.81,113.34,6000.0
2006-11-29 10:10:00,113.39,113.6,113.3,113.6,5800.0,113.39,113.6,113.3,113.6,5800.0
2006-11-29 10:20:00,113.65,113.66,113.58,113.61,5500.0,113.65,113.66,113.58,113.61,5500.0
2006-11-29 10:30:00,113.62,113.66,113.5,113.5,13000.0,113.62,113.66,113.5,113.5,13000.0
2006-11-29 10:40:00,113.48,113.58,113.42,113.43,8100.0,113.48,113.58,113.42,113.43,8100.0
2006-11-29 10:50:00,113.46,113.48,113.21,113.34,7000.0,113.46,113.48,113.21,113.34,7000.0
2006-11-29 11:00:00,113.45,113.81,113.36,113.81,31500.0,113.45,113.81,113.36,113.81,31500.0
2006-11-29 11:10:00,113.81,113.82,113.51,113.64,18600.0,113.81,113.82,113.51,113.64,18600.0
2006-11-29 11:20:00,113.62,113.62,113.34,113.45,6100.0,113.62,113.62,113.34,113.45,6100.0
2006-11-29 11:30:00,113.46,113.66,113.46,113.65,7900.0,113.46,113.66,113.46,113.65,7900.0
2006-11-29 11:40:00,113.66,113.77,113.57,113.74,8200.0,113.66,113.77,113.57,113.74,8200.0
2006-11-29 11:50:00,113.73,113.74,113.55,113.62,8400.0,113.73,113.74,113.55,113.62,8400.0
2006-11-29 12:00:00,113.59,113.65,113.46,113.47,10000.0,113.59,113.65,113.46,113.47,10000.0
2006-11-29 12:10:00,113.46,113.58,113.34,113.57,4900.0,113.46,113.58,113.34,113.57,4900.0
2006-11-29 12:20:00,113.56,113.57,113.31,113.31,7300.0,113.56,113.57,113.31,113.31,7300.0
2006-11-29 12:30:00,113.26,113.35,113.15,113.18,19400.0,113.26,113.35,113.15,113.18,19400.0
2006-11-29 12:40:00,113.18,113.19,112.95,113.07,11800.0,113.18,113.19,112.95,113.07,11800.0
2006-11-29 12:50:00,113.07,113.11,113.01,113.08,7000.0,113.07,113.11,113.01,113.08,7000.0
2006-11-29 13:00:00,113.07,113.13,112.95,112.97,23900.0,113.07,113.13,112.95,112.97,23900.0
2006-11-29 13:10:00,112.95,113.08,112.8,113.07,14900.0,112.95,113.08,112.8,113.07,14900.0
2006-11-29 13:20:00,113.07,113.13,112.95,113.1,17200.0,113.07,113.13,112.95,113.1,17200.0
2006-11-29 13:30:00,113.09,113.16,112.98,113.04,19000.0,113.09,113.16,112.98,113.04,19000.0
2006-11-29 13:40:00,113.06,113.08,112.99,113.04,30500.0,113.06,113.08,112.99,113.04,30500.0
2006-11-29 13:50:00,113.07,113.24,113.01,113.17,11300.0,113.07,113.24,113.01,113.17,11300.0
2006-11-29 14:00:00,113.18,113.26,113.04,113.05,7200.0,113.18,113.26,113.04,113.05,7200.0
2006-11-29 14:10:00,113.06,113.08,112.83,112.94,14200.0,113.06,113.08,112.83,112.94,14200.0
2006-11-29 14:20:00,112.94,113.03,112.83,112.87,7700.0,112.94,113.03,112.83,112.87,7700.0
2006-11-29 14:30:00,112.83,112.84,112.42,112.76,83100.0,112.83,112.84,112.42,112.76,83100.0
2006-11-29 14:40:00,112.78,113.13,112.78,113.01,32700.0,112.78,113.13,112.78,113.01,32700.0
2006-11-29 14:50:00,113.05,113.12,112.87,112.92,21200.0,113.05,113.12,112.87,112.92,21200.0
2006-11-29 15:00:00,112.92,113.0,112.88,113.0,14100.0,112.92,113.0,112.88,113.0,14100.0
2006-11-29 15:10:00,113.0,113.05,112.86,113.04,22200.0,113.0,113.05,112.86,113.04,22200.0
2006-11-29 15:20:00,113.03,113.05,112.89,112.98,16900.0,113.03,113.05,112.89,112.98,16900.0
2006-11-29 15:30:00,112.98,113.14,112.98,113.14,17400.0,112.98,113.14,112.98,113.14,17400.0
2006-11-29 15:40:00,113.14,113.16,112.99,113.02,20900.0,113.14,113.16,112.99,113.02,20900.0
2006-11-29 15:50:00,113.03,113.08,112.95,113.0,19200.0,113.03,113.08,112.95,113.0,19200.0
2006-11-30 09:30:00,113.24,113.38,113.08,113.32,17600.0,113.24,113.38,113.08,113.32,17600.0
2006-11-30 09:40:00,113.39,113.47,113.18,113.3,18300.0,113.39,113.47,113.18,113.3,18300.0
2006-11-30 09:50:00,113.39,113.54,113.36,113.49,16300.0,113.39,113.54,113.36,113.49,16300.0
2006-11-30 10:00:00,113.52,113.52,112.92,112.97,19200.0,113.52,113.52,112.92,112.97,19200.0
2006-11-30 10:10:00,112.85,112.99,112.69,112.85,17300.0,112.85,112.99,112.69,112.85,17300.0
2006-11-30 10:20:00,112.76,112.93,112.61,112.93,20500.0,112.76,112.93,112.61,112.93,20500.0
2006-11-30 10:30:00,112.96,113.0,112.71,112.75,20000.0,112.96,113.0,112.71,112.75,20000.0
2006-11-30 10:40:00,112.77,112.97,112.72,112.87,23700.0,112.77,112.97,112.72,112.87,23700.0
2006-11-30 10:50:00,112.88,113.17,112.88,113.03,14800.0,112.88,113.17,112.88,113.03,14800.0
2006-11-30 11:00:00,113.01,113.16,113.01,113.03,35000.0,113.01,113.16,113.01,113.03,35000.0
2006-11-30 11:10:00,113.03,113.04,112.91,113.01,23100.0,113.03,113.04,112.91,113.01,23100.0
2006-11-30 11:20:00,112.97,113.09,112.94,113.09,18000.0,112.97,113.09,112.94,113.09,18000.0
2006-11-30 11:30:00,113.09,113.09,112.99,113.0,19700.0,113.09,113.09,112.99,113.0,19700.0
2006-11-30 11:40:00,112.99,113.08,112.9,112.9,13300.0,112.99,113.08,112.9,112.9,13300.0
2006-11-30 11:50:00,112.9,112.98,112.85,112.86,20300.0,112.9,112.98,112.85,112.86,20300.0
2006-11-30 12:00:00,112.88,113.01,112.84,112.99,14300.0,112.88,113.01,112.84,112.99,14300.0
2006-11-30 12:10:00,112.96,113.05,112.84,112.88,10300.0,112.96,113.05,112.84,112.88,10300.0
2006-11-30 12:20:00,112.89,113.1,112.89,113.0,14300.0,112.89,113.1,112.89,113.0,14300.0
2006-11-30 12:30:00,113.06,113.1,112.98,112.98,20500.0,113.06,113.1,112.98,112.98,20500.0
2006-11-30 12:40:00,112.98,113.02,112.91,113.01,4300.0,112.98,113.02,112.91,113.01,4300.0
2006-11-30 12:50:00,113.0,113.12,112.98,113.0,8600.0,113.0,113.12,112.98,113.0,8600.0
2006-11-30 13:00:00,112.99,113.01,112.97,113.0,4100.0,112.99,113.01,112.97,113.0,4100.0
2006-11-30 13:10:00,113.0,113.12,112.96,113.05,22200.0,113.0,113.12,112.96,113.05,22200.0
2006-11-30 13:20:00,113.05,113.3,113.0,113.22,19100.0,113.05,113.3,113.0,113.22,19100.0
2006-11-30 13:30:00,113.22,113.29,113.08,113.21,22100.0,113.22,113.29,113.08,113.21,22100.0
2006-11-30 13:40:00,113.21,113.42,113.18,113.38,16300.0,113.21,113.42,113.18,113.38,16300.0
2006-11-30 13:50:00,113.37,113.47,113.15,113.15,5500.0,113.37,113.47,113.15,113.15,5500.0
2006-11-30 14:00:00,113.11,113.32,113.1,113.27,9900.0,113.11,113.32,113.1,113.27,9900.0
2006-11-30 14:10:00,113.23,113.27,112.98,113.17,17400.0,113.23,113.27,112.98,113.17,17400.0
2006-11-30 14:20:00,113.16,113.21,113.06,113.16,6100.0,113.16,113.21,113.06,113.16,6100.0
2006-11-30 14:30:00,113.21,113.47,113.19,113.37,14200.0,113.21,113.47,113.19,113.37,14200.0
2006-11-30 14:40:00,113.35,113.55,113.35,113.47,12400.0,113.35,113.55,113.35,113.47,12400.0
2006-11-30 14:50:00,113.49,113.71,113.44,113.69,16700.0,113.49,113.71,113.44,113.69,16700.0
2006-11-30 15:00:00,113.71,113.87,113.65,113.8,18400.0,113.71,113.87,113.65,113.8,18400.0
2006-11-30 15:10:00,113.77,113.86,113.67,113.76,9300.0,113.77,113.86,113.67,113.76,9300.0
2006-11-30 15:20:00,113.76,113.96,113.68,113.9,17800.0,113.76,113.96,113.68,113.9,17800.0
2006-11-30 15:30:00,113.89,113.91,113.73,113.91,16500.0,113.89,113.91,113.73,113.91,16500.0
2006-11-30 15:40:00,113.92,113.92,113.73,113.82,34400.0,113.92,113.92,113.73,113.82,34400.0
2006-11-30 15:50:00,113.8,113.85,113.62,113.63,38900.0,113.8,113.85,113.62,113.63,38900.0
2006-12-01 09:30:00,113.62,114.05,113.14,113.8,28900.0,113.62,114.05,113.14,113.8,28900.0
2006-12-01 09:40:00,113.81,114.14,113.81,114.04,15000.0,113.81,114.14,113.81,114.04,15000.0
2006-12-01 09:50:00,114.04,114.07,113.89,114.07,16600.0,114.04,114.07,113.89,114.07,16600.0
2006-12-01 10:00:00,113.99,113.99,113.53,113.59,14000.0,113.99,113.99,113.53,113.59,14000.0
2006-12-01 10:10:00,113.59,113.86,113.47,113.47,13100.0,113.59,113.86,113.47,113.47,13100.0
2006-12-01 10:20:00,113.46,113.46,113.11,113.11,11000.0,113.46,113.46,113.11,113.11,11000.0
2006-12-01 10:30:00,113.11,113.12,112.73,112.74,12700.0,113.11,113.12,112.73,112.74,12700.0
2006-12-01 10:40:00,112.71,112.87,112.6,112.76,23200.0,112.71,112.87,112.6,112.76,23200.0
2006-12-01 10:50:00,112.84,112.86,112.61,112.69,13300.0,112.84,112.86,112.61,112.69,13300.0
2006-12-01 11:00:00,112.7,113.31,112.7,112.87,15900.0,112.7,113.31,112.7,112.87,15900.0
2006-12-01 11:10:00,112.88,113.33,112.84,113.09,9500.0,112.88,113.33,112.84,113.09,9500.0
2006-12-01 11:20:00,113.09,113.27,112.93,113.2,9300.0,113.09,113.27,112.93,113.2,9300.0
2006-12-01 11:30:00,113.25,113.33,113.03,113.18,9700.0,113.25,113.33,113.03,113.18,9700.0
2006-12-01 11:40:00,113.23,113.64,113.23,113.64,6400.0,113.23,113.64,113.23,113.64,6400.0
2006-12-01 11:50:00,113.64,113.95,113.64,113.8,8600.0,113.64,113.95,113.64,113.8,8600.0
2006-12-01 12:00:00,113.72,113.75,113.33,113.55,8300.0,113.72,113.75,113.33,113.55,8300.0
2006-12-01 12:10:00,113.51,113.51,113.34,113.38,8000.0,113.51,113.51,113.34,113.38,8000.0
2006-12-01 12:20:00,113.36,113.43,113.2,113.37,7600.0,113.36,113.43,113.2,113.37,7600.0
2006-12-01 12:30:00,113.41,113.55,113.31,113.37,3600.0,113.41,113.55,113.31,113.37,3600.0
2006-12-01 12:40:00,113.39,113.59,113.39,113.59,1600.0,113.39,113.59,113.39,113.59,1600.0
2006-12-01 12:50:00,113.57,113.72,113.48,113.48,4500.0,113.57,113.72,113.48,113.48,4500.0
2006-12-01 13:00:00,113.44,113.45,113.25,113.37,5700.0,113.44,113.45,113.25,113.37,5700.0
2006-12-01 13:10:00,113.33,113.47,113.3,113.4,4700.0,113.33,113.47,113.3,113.4,4700.0
2006-12-01 13:20:00,113.44,113.44,113.29,113.36,4800.0,113.44,113.44,113.29,113.36,4800.0
2006-12-01 13:30:00,113.37,113.37,113.07,113.07,7800.0,113.37,113.37,113.07,113.07,7800.0
2006-12-01 13:40:00,113.08,113.19,113.03,113.04,6300.0,113.08,113.19,113.03,113.04,6300.0
2006-12-01 13:50:00,113.04,113.34,113.02,113.16,10200.0,113.04,113.34,113.02,113.16,10200.0
2006-12-01 14:00:00,113.16,113.21,112.95,113.21,6500.0,113.16,113.21,112.95,113.21,6500.0
2006-12-01 14:10:00,113.21,113.3,112.83,112.83,9500.0,113.21,113.3,112.83,112.83,9500.0
2006-12-01 14:20:00,112.82,112.97,112.68,112.74,14400.0,112.82,112.97,112.68,112.74,14400.0
2006-12-01 14:30:00,112.76,112.93,112.54,112.54,10100.0,112.76,112.93,112.54,112.54,10100.0
2006-12-01 14:40:00,112.48,112.59,112.39,112.53,5800.0,112.48,112.59,112.39,112.53,5800.0
2006-12-01 14:50:00,112.5,112.71,112.5,112.65,6500.0,112.5,112.71,112.5,112.65,6500.0
2006-12-01 15:00:00,112.66,113.07,112.64,113.05,10900.0,112.66,113.07,112.64,113.05,10900.0
2006-12-01 15:10:00,113.04,113.04,112.8,112.86,11700.0,113.04,113.04,112.8,112.86,11700.0
2006-12-01 15:20:00,112.92,113.12,112.89,113.07,13700.0,112.92,113.12,112.89,113.07,13700.0
2006-12-01 15:30:00,113.06,113.3,113.02,113.21,18600.0,113.06,113.3,113.02,113.21,18600.0
2006-12-01 15:40:00,113.23,113.56,113.18,113.39,25600.0,113.23,113.56,113.18,113.39,25600.0
2006-12-01 15:50:00,113.36,113.57,113.33,113.34,32200.0,113.36,113.57,113.33,113.34,32200.0
2006-12-04 09:30:00,113.95,114.32,113.85,113.85,16800.0,113.95,114.32,113.85,113.85,16800.0
2006-12-04 09:40:00,113.91,114.5,113.81,114.38,32900.0,113.91,114.5,113.81,114.38,32900.0
2006-12-04 09:50:00,114.36,114.93,114.32,114.64,21000.0,114.36,114.93,114.32,114.64,21000.0
2006-12-04 10:00:00,114.58,114.99,114.58,114.9,51600.0,114.58,114.99,114.58,114.9,51600.0
2006-12-04 10:10:00,114.83,114.83,114.6,114.68,12600.0,114.83,114.83,114.6,114.68,12600.0
2006-12-04 10:20:00,114.68,114.74,114.54,114.74,7800.0,114.68,114.74,114.54,114.74,7800.0
2006-12-04 10:30:00,114.74,114.74,114.4,114.45,8700.0,114.74,114.74,114.4,114.45,8700.0
2006-12-04 10:40:00,114.49,114.62,114.48,114.52,8700.0,114.49,114.62,114.48,114.52,8700.0
2006-12-04 10:50:00,114.53,114.69,114.44,114.58,13200.0,114.53,114.69,114.44,114.58,13200.0
2006-12-04 11:00:00,114.58,114.7,114.44,114.64,43500.0,114.58,114.7,114.44,114.64,43500.0
2006-12-04 11:10:00,114.7,114.85,114.64,114.83,28900.0,114.7,114.85,114.64,114.83,28900.0
2006-12-04 11:20:00,114.83,114.92,114.83,114.85,18400.0,114.83,114.92,114.83,114.85,18400.0
2006-12-04 11:30:00,114.86,115.0,114.84,114.91,22600.0,114.86,115.0,114.84,114.91,22600.0
2006-12-04 11:40:00,114.91,114.91,114.83,114.86,18700.0,114.91,114.91,114.83,114.86,18700.0
2006-12-04 11:50:00,114.82,114.86,114.8,114.85,19200.0,114.82,114.86,114.8,114.85,19200.0
2006-12-04 12:00:00,114.85,114.96,114.77,114.96,21700.0,114.85,114.96,114.77,114.96,21700.0
2006-12-04 12:10:00,114.93,114.96,114.62,114.64,28900.0,114.93,114.96,114.62,114.64,28900.0
2006-12-04 12:20:00,114.63,114.74,114.6,114.62,20800.0,114.63,114.74,114.6,114.62,20800.0
2006-12-04 12:30:00,114.6,114.65,114.45,114.65,29000.0,114.6,114.65,114.45,114.65,29000.0
2006-12-04 12:40:00,114.67,114.9,114.67,114.72,8400.0,114.67,114.9,114.67,114.72,8400.0
2006-12-04 12:50:00,114.76,114.78,114.7,114.77,4100.0,114.76,114.78,114.7,114.77,4100.0
2006-12-04 13:00:00,114.79,114.95,114.75,114.82,16000.0,114.79,114.95,114.75,114.82,16000.0
2006-12-04 13:10:00,114.82,114.99,114.82,114.96,7800.0,114.82,114.99,114.82,114.96,7800.0
2006-12-04 13:20:00,114.96,115.0,114.93,115.0,8700.0,114.96,115.0,114.93,115.0,8700.0
2006-12-04 13:30:00,114.99,115.0,114.92,114.99,16200.0,114.99,115.0,114.92,114.99,16200.0
2006-12-04 13:40:00,115.0,115.17,114.98,115.14,16500.0,115.0,115.17,114.98,115.14,16500.0
2006-12-04 13:50:00,115.11,115.21,115.08,115.2,10100.0,115.11,115.21,115.08,115.2,10100.0
2006-12-04 14:00:00,115.21,115.25,115.11,115.21,13700.0,115.21,115.25,115.11,115.21,13700.0
2006-12-04 14:10:00,115.21,115.22,115.12,115.12,8700.0,115.21,115.22,115.12,115.12,8700.0
2006-12-04 14:20:00,115.12,115.13,115.0,115.08,9000.0,115.12,115.13,115.0,115.08,9000.0
2006-12-04 14:30:00,115.08,115.17,114.78,114.78,18700.0,115.08,115.17,114.78,114.78,18700.0
2006-12-04 14:40:00,114.77,114.91,114.77,114.91,9000.0,114.77,114.91,114.77,114.91,9000.0
2006-12-04 14:50:00,114.9,115.07,114.88,115.04,6700.0,114.9,115.07,114.88,115.04,6700.0
2006-12-04 15:00:00,115.06,115.09,114.91,114.93,18200.0,115.06,115.09,114.91,114.93,18200.0
2006-12-04 15:10:00,114.93,115.07,114.93,114.97,11400.0,114.93,115.07,114.93,114.97,11400.0
2006-12-04 15:20:00,114.95,115.01,114.82,115.0,18200.0,114.95,115.01,114.82,115.0,18200.0
2006-12-04 15:30:00,114.97,114.98,114.59,114.63,30100.0,114.97,114.98,114.59,114.63,30100.0
2006-12-04 15:40:00,114.64,114.76,114.47,114.53,38300.0,114.64,114.76,114.47,114.53,38300.0
2006-12-04 15:50:00,114.53,114.67,114.43,114.47,53100.0,114.53,114.67,114.43,114.47,53100.0
2006-12-05 09:30:00,117.25,118.8,115.09,115.54,197100.0,117.25,118.8,115.09,115.54,197100.0
2006-12-05 09:40:00,115.7,117.58,115.7,116.93,117100.0,115.7,117.58,115.7,116.93,117100.0
2006-12-05 09:50:00,116.93,117.3,115.98,115.98,93100.0,116.93,117.3,115.98,115.98,93100.0
2006-12-05 10:00:00,116.01,116.83,115.6,116.45,93800.0,116.01,116.83,115.6,116.45,93800.0
2006-12-05 10:10:00,116.45,116.78,116.3,116.62,74900.0,116.45,116.78,116.3,116.62,74900.0
2006-12-05 10:20:00,116.61,116.82,116.21,116.74,50900.0,116.61,116.82,116.21,116.74,50900.0
2006-12-05 10:30:00,116.71,117.2,116.36,116.77,54700.0,116.71,117.2,116.36,116.77,54700.0
2006-12-05 10:40:00,116.73,116.75,116.07,116.6,84600.0,116.73,116.75,116.07,116.6,84600.0
2006-12-05 10:50:00,116.64,116.9,116.5,116.69,52600.0,116.64,116.9,116.5,116.69,52600.0
2006-12-05 11:00:00,116.71,117.76,116.4,117.54,109300.0,116.71,117.76,116.4,117.54,109300.0
2006-12-05 11:10:00,117.52,117.64,117.17,117.51,141900.0,117.52,117.64,117.17,117.51,141900.0
2006-12-05 11:20:00,117.48,117.68,117.37,117.53,71000.0,117.48,117.68,117.37,117.53,71000.0
2006-12-05 11:30:00,117.6,117.8,117.35,117.64,69800.0,117.6,117.8,117.35,117.64,69800.0
2006-12-05 11:40:00,117.66,117.78,117.52,117.74,17800.0,117.66,117.78,117.52,117.74,17800.0
2006-12-05 11:50:00,117.78,117.78,117.5,117.51,23000.0,117.78,117.78,117.5,117.51,23000.0
2006-12-05 12:00:00,117.51,117.63,117.2,117.6,60900.0,117.51,117.63,117.2,117.6,60900.0
2006-12-05 12:10:00,117.58,117.7,117.35,117.49,27100.0,117.58,117.7,117.35,117.49,27100.0
2006-12-05 12:20:00,117.49,117.63,117.49,117.61,23300.0,117.49,117.63,117.49,117.61,23300.0
2006-12-05 12:30:00,117.61,117.75,117.52,117.61,26100.0,117.61,117.75,117.52,117.61,26100.0
2006-12-05 12:40:00,117.63,117.77,117.53,117.73,22700.0,117.63,117.77,117.53,117.73,22700.0
2006-12-05 12:50:00,117.77,118.14,117.69,117.96,64600.0,117.77,118.14,117.69,117.96,64600.0
2006-12-05 13:00:00,117.91,118.24,117.82,118.02,44800.0,117.91,118.24,117.82,118.02,44800.0
2006-12-05 13:10:00,117.93,118.48,117.93,118.31,25400.0,117.93,118.48,117.93,118.31,25400.0
2006-12-05 13:20:00,118.31,118.67,118.04,118.58,33500.0,118.31,118.67,118.04,118.58,33500.0
2006-12-05 13:30:00,118.54,118.64,118.23,118.63,21300.0,118.54,118.64,118.23,118.63,21300.0
2006-12-05 13:40:00,118.64,118.93,118.44,118.73,35200.0,118.64,118.93,118.44,118.73,35200.0
2006-12-05 13:50:00,118.74,118.91,118.63,118.8,34500.0,118.74,118.91,118.63,118.8,34500.0
2006-12-05 14:00:00,118.8,119.47,118.8,119.4,57400.0,118.8,119.47,118.8,119.4,57400.0
2006-12-05 14:10:00,119.42,119.99,119.33,119.99,84500.0,119.42,119.99,119.33,119.99,84500.0
2006-12-05 14:20:00,120.0,120.0,119.61,119.78,70700.0,120.0,120.0,119.61,119.78,70700.0
2006-12-05 14:30:00,119.78,120.27,119.76,120.25,72000.0,119.78,120.27,119.76,120.25,72000.0
2006-12-05 14:40:00,120.21,120.36,119.8,120.05,65600.0,120.21,120.36,119.8,120.05,65600.0
2006-12-05 14:50:00,120.05,120.32,119.93,120.3,60900.0,120.05,120.32,119.93,120.3,60900.0
2006-12-05 15:00:00,120.31,120.31,119.77,119.84,61600.0,120.31,120.31,119.77,119.84,61600.0
2006-12-05 15:10:00,119.83,119.84,119.55,119.75,52700.0,119.83,119.84,119.55,119.75,52700.0
2006-12-05 15:20:00,119.75,119.89,119.68,119.85,42600.0,119.75,119.89,119.68,119.85,42600.0
2006-12-05 15:30:00,119.85,119.94,119.33,119.41,61200.0,119.85,119.94,119.33,119.41,61200.0
2006-12-05 15:40:00,119.4,119.78,119.4,119.58,78200.0,119.4,119.78,119.4,119.58,78200.0
2006-12-05 15:50:00,119.59,119.72,119.22,119.28,81100.0,119.59,119.72,119.22,119.28,81100.0
2006-12-06 09:30:00,118.75,118.76,117.85,118.07,70600.0,118.75,118.76,117.85,118.07,70600.0
2006-12-06 09:40:00,118.0,118.54,117.83,118.5,44300.0,118.0,118.54,117.83,118.5,44300.0
2006-12-06 09:50:00,118.48,119.18,118.48,119.18,51600.0,118.48,119.18,118.48,119.18,51600.0
2006-12-06 10:00:00,119.16,119.63,119.0,119.6,53700.0,119.16,119.63,119.0,119.6,53700.0
2006-12-06 10:10:00,119.62,119.82,119.38,119.58,54100.0,119.62,119.82,119.38,119.58,54100.0
2006-12-06 10:20:00,119.58,120.37,119.58,119.7,69200.0,119.58,120.37,119.58,119.7,69200.0
2006-12-06 10:30:00,119.72,119.96,119.53,119.78,31600.0,119.72,119.96,119.53,119.78,31600.0
2006-12-06 10:40:00,119.73,120.09,119.73,119.93,17100.0,119.73,120.09,119.73,119.93,17100.0
2006-12-06 10:50:00,119.93,120.0,119.66,119.8,25800.0,119.93,120.0,119.66,119.8,25800.0
2006-12-06 11:00:00,119.8,120.2,119.79,119.83,39000.0,119.8,120.2,119.79,119.83,39000.0
2006-12-06 11:10:00,119.88,119.88,119.55,119.82,19400.0,119.88,119.88,119.55,119.82,19400.0
2006-12-06 11:20:00,119.8,119.94,119.75,119.75,20300.0,119.8,119.94,119.75,119.75,20300.0
2006-12-06 11:30:00,119.75,119.76,119.56,119.61,19500.0,119.75,119.76,119.56,119.61,19500.0
2006-12-06 11:40:00,119.56,119.63,119.3,119.5,17000.0,119.56,119.63,119.3,119.5,17000.0
2006-12-06 11:50:00,119.49,119.82,119.31,119.44,16900.0,119.49,119.82,119.31,119.44,16900.0
2006-12-06 12:00:00,119.44,119.51,119.3,119.46,10100.0,119.44,119.51,119.3,119.46,10100.0
2006-12-06 12:10:00,119.47,119.84,119.47,119.78,17600.0,119.47,119.84,119.47,119.78,17600.0
2006-12-06 12:20:00,119.79,119.85,119.54,119.66,16500.0,119.79,119.85,119.54,119.66,16500.0
2006-12-06 12:30:00,119.66,119.75,119.56,119.58,22600.0,119.66,119.75,119.56,119.58,22600.0
2006-12-06 12:40:00,119.56,119.68,119.54,119.64,12300.0,119.56,119.68,119.54,119.64,12300.0
2006-12-06 12:50:00,119.64,119.81,119.64,119.7,12200.0,119.64,119.81,119.64,119.7,12200.0
2006-12-06 13:00:00,119.66,119.75,119.59,119.63,16100.0,119.66,119.75,119.59,119.63,16100.0
2006-12-06 13:10:00,119.59,119.79,119.59,119.68,13000.0,119.59,119.79,119.59,119.68,13000.0
2006-12-06 13:20:00,119.7,119.8,119.63,119.8,9600.0,119.7,119.8,119.63,119.8,9600.0
2006-12-06 13:30:00,119.8,119.84,119.51,119.56,12600.0,119.8,119.84,119.51,119.56,12600.0
2006-12-06 13:40:00,119.61,119.79,119.47,119.48,13300.0,119.61,119.79,119.47,119.48,13300.0
2006-12-06 13:50:00,119.48,119.57,119.32,119.32,13600.0,119.48,119.57,119.32,119.32,13600.0
2006-12-06 14:00:00,119.31,119.45,119.24,119.32,16500.0,119.31,119.45,119.24,119.32,16500.0
2006-12-06 14:10:00,119.31,119.42,119.24,119.24,12600.0,119.31,119.42,119.24,119.24,12600.0
2006-12-06 14:20:00,119.22,119.42,119.22,119.32,21300.0,119.22,119.42,119.22,119.32,21300.0
2006-12-06 14:30:00,119.28,119.42,119.15,119.22,17900.0,119.28,119.42,119.15,119.22,17900.0
2006-12-06 14:40:00,119.25,119.37,119.08,119.3,15000.0,119.25,119.37,119.08,119.3,15000.0
2006-12-06 14:50:00,119.29,119.37,119.16,119.25,14000.0,119.29,119.37,119.16,119.25,14000.0
2006-12-06 15:00:00,119.26,119.51,119.23,119.48,15600.0,119.26,119.51,119.23,119.48,15600.0
2006-12-06 15:10:00,119.48,119.64,119.38,119.48,24600.0,119.48,119.64,119.38,119.48,24600.0
2006-12-06 15:20:00,119.44,119.51,119.19,119.5,15600.0,119.44,119.51,119.19,119.5,15600.0
2006-12-06 15:30:00,119.5,119.5,119.33,119.45,22500.0,119.5,119.5,119.33,119.45,22500.0
2006-12-06 15:40:00,119.45,119.51,119.33,119.4,22600.0,119.45,119.51,119.33,119.4,22600.0
2006-12-06 15:50:00,119.46,119.53,119.37,119.53,28500.0,119.46,119.53,119.37,119.53,28500.0
2006-12-07 09:30:00,119.85,119.99,119.49,119.52,14800.0,119.85,119.99,119.49,119.52,14800.0
2006-12-07 09:40:00,119.58,119.7,119.43,119.48,18300.0,119.58,119.7,119.43,119.48,18300.0
2006-12-07 09:50:00,119.43,119.87,119.43,119.74,19900.0,119.43,119.87,119.43,119.74,19900.0
2006-12-07 10:00:00,119.72,119.72,119.12,119.3,15800.0,119.72,119.72,119.12,119.3,15800.0
2006-12-07 10:10:00,119.29,119.46,119.19,119.29,16600.0,119.29,119.46,119.19,119.29,16600.0
2006-12-07 10:20:00,119.23,119.27,118.89,118.92,17500.0,119.23,119.27,118.89,118.92,17500.0
2006-12-07 10:30:00,118.96,119.02,118.83,118.86,7700.0,118.96,119.02,118.83,118.86,7700.0
2006-12-07 10:40:00,118.87,118.87,118.44,118.74,41100.0,118.87,118.87,118.44,118.74,41100.0
2006-12-07 10:50:00,118.74,118.79,118.56,118.68,9300.0,118.74,118.79,118.56,118.68,9300.0
2006-12-07 11:00:00,118.7,118.76,118.6,118.67,10300.0,118.7,118.76,118.6,118.67,10300.0
2006-12-07 11:10:00,118.68,118.72,118.56,118.6,21600.0,118.68,118.72,118.56,118.6,21600.0
2006-12-07 11:20:00,118.6,118.82,118.6,118.78,11800.0,118.6,118.82,118.6,118.78,11800.0
2006-12-07 11:30:00,118.79,119.05,118.79,119.05,13600.0,118.79,119.05,118.79,119.05,13600.0
2006-12-07 11:40:00,119.03,119.09,118.94,119.05,10700.0,119.03,119.09,118.94,119.05,10700.0
2006-12-07 11:50:00,119.05,119.12,118.99,118.99,11900.0,119.05,119.12,118.99,118.99,11900.0
2006-12-07 12:00:00,118.99,118.99,118.85,118.98,11000.0,118.99,118.99,118.85,118.98,11000.0
2006-12-07 12:10:00,118.97,119.05,118.92,118.99,7700.0,118.97,119.05,118.92,118.99,7700.0
2006-12-07 12:20:00,119.01,119.06,118.78,118.83,7500.0,119.01,119.06,118.78,118.83,7500.0
2006-12-07 12:30:00,118.81,118.81,118.56,118.59,19800.0,118.81,118.81,118.56,118.59,19800.0
2006-12-07 12:40:00,118.57,118.67,118.52,118.52,8400.0,118.57,118.67,118.52,118.52,8400.0
2006-12-07 12:50:00,118.55,118.55,118.38,118.4,9300.0,118.55,118.55,118.38,118.4,9300.0
2006-12-07 13:00:00,118.39,118.43,118.28,118.4,13700.0,118.39,118.43,118.28,118.4,13700.0
2006-12-07 13:10:00,118.41,118.41,118.3,118.39,7700.0,118.41,118.41,118.3,118.39,7700.0
2006-12-07 13:20:00,118.41,118.53,118.41,118.52,16700.0,118.41,118.53,118.41,118.52,16700.0
2006-12-07 13:30:00,118.52,118.58,118.41,118.45,10500.0,118.52,118.58,118.41,118.45,10500.0
2006-12-07 13:40:00,118.45,118.52,118.43,118.5,8600.0,118.45,118.52,118.43,118.5,8600.0
2006-12-07 13:50:00,118.5,118.51,118.39,118.45,10600.0,118.5,118.51,118.39,118.45,10600.0
2006-12-07 14:00:00,118.47,118.47,118.36,118.41,14200.0,118.47,118.47,118.36,118.41,14200.0
2006-12-07 14:10:00,118.4,119.77,118.26,118.58,127800.0,118.4,119.77,118.26,118.58,127800.0
2006-12-07 14:20:00,118.58,118.62,118.32,118.37,20800.0,118.58,118.62,118.32,118.37,20800.0
2006-12-07 14:30:00,118.38,118.46,118.26,118.39,10800.0,118.38,118.46,118.26,118.39,10800.0
2006-12-07 14:40:00,118.39,118.39,118.2,118.24,11200.0,118.39,118.39,118.2,118.24,11200.0
2006-12-07 14:50:00,118.23,118.3,118.14,118.14,21700.0,118.23,118.3,118.14,118.14,21700.0
2006-12-07 15:00:00,118.13,118.14,117.95,118.0,40300.0,118.13,118.14,117.95,118.0,40300.0
2006-12-07 15:10:00,118.0,118.0,117.75,117.81,33000.0,118.0,118.0,117.75,117.81,33000.0
2006-12-07 15:20:00,117.84,117.88,117.67,117.71,32400.0,117.84,117.88,117.67,117.71,32400.0
2006-12-07 15:30:00,117.7,117.71,117.54,117.61,38200.0,117.7,117.71,117.54,117.61,38200.0
2006-12-07 15:40:00,117.63,117.86,117.63,117.83,44900.0,117.63,117.86,117.63,117.83,44900.0
2006-12-07 15:50:00,117.8,117.8,117.67,117.71,39600.0,117.8,117.8,117.67,117.71,39600.0
2006-12-08 09:30:00,117.65,117.98,117.65,117.98,17600.0,117.65,117.98,117.65,117.98,17600.0
2006-12-08 09:40:00,118.23,118.29,117.81,117.82,27400.0,118.23,118.29,117.81,117.82,27400.0
2006-12-08 09:50:00,117.82,117.95,117.55,117.88,18900.0,117.82,117.95,117.55,117.88,18900.0
2006-12-08 10:00:00,117.88,117.88,117.02,117.17,34600.0,117.88,117.88,117.02,117.17,34600.0
2006-12-08 10:10:00,117.17,117.39,117.07,117.19,31300.0,117.17,117.39,117.07,117.19,31300.0
2006-12-08 10:20:00,117.2,117.73,117.2,117.45,16900.0,117.2,117.73,117.2,117.45,16900.0
2006-12-08 10:30:00,117.46,117.65,117.4,117.55,14400.0,117.46,117.65,117.4,117.55,14400.0
2006-12-08 10:40:00,117.55,117.77,117.51,117.58,25500.0,117.55,117.77,117.51,117.58,25500.0
2006-12-08 10:50:00,117.58,117.66,117.37,117.37,13000.0,117.58,117.66,117.37,117.37,13000.0
2006-12-08 11:00:00,117.37,117.73,117.37,117.65,15500.0,117.37,117.73,117.37,117.65,15500.0
2006-12-08 11:10:00,117.67,117.97,117.59,117.93,15800.0,117.67,117.97,117.59,117.93,15800.0
2006-12-08 11:20:00,117.96,117.99,117.77,117.86,16700.0,117.96,117.99,117.77,117.86,16700.0
2006-12-08 11:30:00,117.86,117.96,117.86,117.91,38000.0,117.86,117.96,117.86,117.91,38000.0
2006-12-08 11:40:00,117.89,117.91,117.78,117.83,11600.0,117.89,117.91,117.78,117.83,11600.0
2006-12-08 11:50:00,117.81,117.9,117.79,117.83,18200.0,117.81,117.9,117.79,117.83,18200.0
2006-12-08 12:00:00,117.84,117.91,117.64,117.69,35500.0,117.84,117.91,117.64,117.69,35500.0
2006-12-08 12:10:00,117.68,117.68,117.52,117.64,11900.0,117.68,117.68,117.52,117.64,11900.0
2006-12-08 12:20:00,117.65,117.85,117.63,117.63,13400.0,117.65,117.85,117.63,117.63,13400.0
2006-12-08 12:30:00,117.68,117.72,117.51,117.59,14800.0,117.68,117.72,117.51,117.59,14800.0
2006-12-08 12:40:00,117.57,117.72,117.52,117.62,15100.0,117.57,117.72,117.52,117.62,15100.0
2006-12-08 12:50:00,117.57,117.65,117.35,117.46,14200.0,117.57,117.65,117.35,117.46,14200.0
2006-12-08 13:00:00,117.46,117.6,117.32,117.55,11200.0,117.46,117.6,117.32,117.55,11200.0
2006-12-08 13:10:00,117.53,117.63,117.48,117.58,10700.0,117.53,117.63,117.48,117.58,10700.0
2006-12-08 13:20:00,117.56,117.56,117.44,117.46,8400.0,117.56,117.56,117.44,117.46,8400.0
2006-12-08 13:30:00,117.47,117.6,117.41,117.54,10400.0,117.47,117.6,117.41,117.54,10400.0
2006-12-08 13:40:00,117.5,117.6,117.36,117.51,13900.0,117.5,117.6,117.36,117.51,13900.0
2006-12-08 13:50:00,117.46,117.58,117.36,117.58,14200.0,117.46,117.58,117.36,117.58,14200.0
2006-12-08 14:00:00,117.58,117.67,117.56,117.6,12200.0,117.58,117.67,117.56,117.6,12200.0
2006-12-08 14:10:00,117.62,117.75,117.61,117.75,13200.0,117.62,117.75,117.61,117.75,13200.0
2006-12-08 14:20:00,117.75,117.9,117.72,117.73,19200.0,117.75,117.9,117.72,117.73,19200.0
2006-12-08 14:30:00,117.73,117.81,117.65,117.79,9600.0,117.73,117.81,117.65,117.79,9600.0
2006-12-08 14:40:00,117.78,117.82,117.68,117.75,13500.0,117.78,117.82,117.68,117.75,13500.0
2006-12-08 14:50:00,117.78,117.92,117.78,117.9,23900.0,117.78,117.92,117.78,117.9,23900.0
2006-12-08 15:00:00,117.9,117.9,117.84,117.9,7900.0,117.9,117.9,117.84,117.9,7900.0
2006-12-08 15:10:00,117.91,117.91,117.88,117.88,11800.0,117.91,117.91,117.88,117.88,11800.0
2006-12-08 15:20:00,117.9,117.92,117.86,117.9,15000.0,117.9,117.92,117.86,117.9,15000.0
2006-12-08 15:30:00,117.89,117.92,117.83,117.87,17800.0,117.89,117.92,117.83,117.87,17800.0
2006-12-08 15:40:00,117.88,117.89,117.68,117.74,22600.0,117.88,117.89,117.68,117.74,22600.0
2006-12-08 15:50:00,117.72,117.75,117.62,117.64,22300.0,117.72,117.75,117.62,117.64,22300.0
2006-12-11 09:30:00,117.73,117.73,117.3,117.52,12100.0,117.73,117.73,117.3,117.52,12100.0
2006-12-11 09:40:00,117.61,117.75,117.57,117.58,13700.0,117.61,117.75,117.57,117.58,13700.0
2006-12-11 09:50:00,117.58,117.75,117.34,117.57,19800.0,117.58,117.75,117.34,117.57,19800.0
2006-12-11 10:00:00,117.7,117.7,117.43,117.67,10800.0,117.7,117.7,117.43,117.67,10800.0
2006-12-11 10:10:00,117.64,117.9,117.6,117.89,32500.0,117.64,117.9,117.6,117.89,32500.0
2006-12-11 10:20:00,117.89,117.89,117.67,117.68,16700.0,117.89,117.89,117.67,117.68,16700.0
2006-12-11 10:30:00,117.68,117.75,117.59,117.7,13700.0,117.68,117.75,117.59,117.7,13700.0
2006-12-11 10:40:00,117.68,117.69,117.53,117.57,9000.0,117.68,117.69,117.53,117.57,9000.0
2006-12-11 10:50:00,117.56,117.7,117.51,117.62,8600.0,117.56,117.7,117.51,117.62,8600.0
2006-12-11 11:00:00,117.62,117.71,117.48,117.49,12700.0,117.62,117.71,117.48,117.49,12700.0
2006-12-11 11:10:00,117.46,117.54,117.42,117.43,8300.0,117.46,117.54,117.42,117.43,8300.0
2006-12-11 11:20:00,117.42,117.52,117.36,117.46,9100.0,117.42,117.52,117.36,117.46,9100.0
2006-12-11 11:30:00,117.47,117.57,117.46,117.55,7000.0,117.47,117.57,117.46,117.55,7000.0
2006-12-11 11:40:00,117.55,117.66,117.52,117.66,8000.0,117.55,117.66,117.52,117.66,8000.0
2006-12-11 11:50:00,117.7,117.7,117.64,117.65,4300.0,117.7,117.7,117.64,117.65,4300.0
2006-12-11 12:00:00,117.65,117.71,117.62,117.68,8300.0,117.65,117.71,117.62,117.68,8300.0
2006-12-11 12:10:00,117.68,117.73,117.64,117.67,4700.0,117.68,117.73,117.64,117.67,4700.0
2006-12-11 12:20:00,117.64,117.75,117.61,117.72,7500.0,117.64,117.75,117.61,117.72,7500.0
2006-12-11 12:30:00,117.7,117.74,117.67,117.67,3100.0,117.7,117.74,117.67,117.67,3100.0
2006-12-11 12:40:00,117.67,117.7,117.6,117.7,7500.0,117.67,117.7,117.6,117.7,7500.0
2006-12-11 12:50:00,117.7,117.72,117.68,117.69,3000.0,117.7,117.72,117.68,117.69,3000.0
2006-12-11 13:00:00,117.71,117.75,117.66,117.75,6800.0,117.71,117.75,117.66,117.75,6800.0
2006-12-11 13:10:00,117.75,117.87,117.71,117.87,6100.0,117.75,117.87,117.71,117.87,6100.0
2006-12-11 13:20:00,117.84,117.99,117.75,117.75,14300.0,117.84,117.99,117.75,117.75,14300.0
2006-12-11 13:30:00,117.75,117.76,117.71,117.71,3800.0,117.75,117.76,117.71,117.71,3800.0
2006-12-11 13:40:00,117.72,117.83,117.68,117.83,9000.0,117.72,117.83,117.68,117.83,9000.0
2006-12-11 13:50:00,117.82,117.85,117.73,117.77,14000.0,117.82,117.85,117.73,117.77,14000.0
2006-12-11 14:00:00,117.8,117.8,117.69,117.7,8900.0,117.8,117.8,117.69,117.7,8900.0
2006-12-11 14:10:00,117.7,117.75,117.64,117.73,10900.0,117.7,117.75,117.64,117.73,10900.0
2006-12-11 14:20:00,117.73,117.8,117.62,117.68,15400.0,117.73,117.8,117.62,117.68,15400.0
2006-12-11 14:30:00,117.68,117.79,117.68,117.78,10700.0,117.68,117.79,117.68,117.78,10700.0
2006-12-11 14:40:00,117.78,117.8,117.72,117.78,9500.0,117.78,117.8,117.72,117.78,9500.0
2006-12-11 14:50:00,117.83,117.86,117.74,117.79,10500.0,117.83,117.86,117.74,117.79,10500.0
2006-12-11 15:00:00,117.78,117.87,117.73,117.85,17500.0,117.78,117.87,117.73,117.85,17500.0
2006-12-11 15:10:00,117.86,117.91,117.84,117.89,9300.0,117.86,117.91,117.84,117.89,9300.0
2006-12-11 15:20:00,117.89,117.9,117.87,117.89,11100.0,117.89,117.9,117.87,117.89,11100.0
2006-12-11 15:30:00,117.9,117.9,117.77,117.82,15600.0,117.9,117.9,117.77,117.82,15600.0
2006-12-11 15:40:00,117.85,117.86,117.8,117.85,14400.0,117.85,117.86,117.8,117.85,14400.0
2006-12-11 15:50:00,117.85,117.85,117.81,117.81,19500.0,117.85,117.85,117.81,117.81,19500.0
2006-12-12 09:30:00,117.51,117.72,117.3,117.7,9300.0,117.51,117.72,117.3,117.7,9300.0
2006-12-12 09:40:00,117.64,117.94,117.53,117.86,10800.0,117.64,117.94,117.53,117.86,10800.0
2006-12-12 09:50:00,117.86,117.9,117.8,117.89,9100.0,117.86,117.9,117.8,117.89,9100.0
2006-12-12 10:00:00,117.89,117.9,117.33,117.38,16200.0,117.89,117.9,117.33,117.38,16200.0
2006-12-12 10:10:00,117.34,117.51,117.29,117.4,9800.0,117.34,117.51,117.29,117.4,9800.0
2006-12-12 10:20:00,117.52,117.52,117.21,117.5,10600.0,117.52,117.52,117.21,117.5,10600.0
2006-12-12 10:30:00,117.48,117.67,117.46,117.61,8700.0,117.48,117.67,117.46,117.61,8700.0
2006-12-12 10:40:00,117.61,117.61,117.53,117.57,6200.0,117.61,117.61,117.53,117.57,6200.0
2006-12-12 10:50:00,117.57,117.63,117.55,117.58,9900.0,117.57,117.63,117.55,117.58,9900.0
2006-12-12 11:00:00,117.6,117.76,117.58,117.68,8900.0,117.6,117.76,117.58,117.68,8900.0
2006-12-12 11:10:00,117.66,117.7,117.45,117.61,7100.0,117.66,117.7,117.45,117.61,7100.0
2006-12-12 11:20:00,117.62,117.69,117.61,117.63,6000.0,117.62,117.69,117.61,117.63,6000.0
2006-12-12 11:30:00,117.63,117.65,117.41,117.54,7700.0,117.63,117.65,117.41,117.54,7700.0
2006-12-12 11:40:00,117.5,117.54,117.25,117.43,20100.0,117.5,117.54,117.25,117.43,20100.0
2006-12-12 11:50:00,117.39,117.4,117.26,117.3,6600.0,117.39,117.4,117.26,117.3,6600.0
2006-12-12 12:00:00,117.3,117.42,117.3,117.3,9600.0,117.3,117.42,117.3,117.3,9600.0
2006-12-12 12:10:00,117.3,117.3,117.11,117.24,12700.0,117.3,117.3,117.11,117.24,12700.0
2006-12-12 12:20:00,117.26,117.26,116.93,117.0,7700.0,117.26,117.26,116.93,117.0,7700.0
2006-12-12 12:30:00,117.0,117.05,116.99,117.03,2400.0,117.0,117.05,116.99,117.03,2400.0
2006-12-12 12:40:00,117.03,117.16,117.0,117.16,5300.0,117.03,117.16,117.0,117.16,5300.0
2006-12-12 12:50:00,117.17,117.18,117.03,117.09,7900.0,117.17,117.18,117.03,117.09,7900.0
2006-12-12 13:00:00,117.15,117.16,117.09,117.1,5500.0,117.15,117.16,117.09,117.1,5500.0
2006-12-12 13:10:00,117.08,117.19,117.05,117.16,6700.0,117.08,117.19,117.05,117.16,6700.0
2006-12-12 13:20:00,117.17,117.28,117.03,117.28,6200.0,117.17,117.28,117.03,117.28,6200.0
2006-12-12 13:30:00,117.25,117.34,117.23,117.27,6200.0,117.25,117.34,117.23,117.27,6200.0
2006-12-12 13:40:00,117.27,117.4,117.27,117.38,5600.0,117.27,117.4,117.27,117.38,5600.0
2006-12-12 13:50:00,117.36,117.36,117.13,117.18,6000.0,117.36,117.36,117.13,117.18,6000.0
2006-12-12 14:00:00,117.18,117.19,117.11,117.11,4300.0,117.18,117.19,117.11,117.11,4300.0
2006-12-12 14:10:00,117.08,117.09,116.83,116.94,26400.0,117.08,117.09,116.83,116.94,26400.0
2006-12-12 14:20:00,116.95,117.06,116.8,116.84,25100.0,116.95,117.06,116.8,116.84,25100.0
2006-12-12 14:30:00,116.82,116.92,116.53,116.54,38100.0,116.82,116.92,116.53,116.54,38100.0
2006-12-12 14:40:00,116.54,116.62,116.45,116.48,28100.0,116.54,116.62,116.45,116.48,28100.0
2006-12-12 14:50:00,116.49,116.75,116.48,116.7,15300.0,116.49,116.75,116.48,116.7,15300.0
2006-12-12 15:00:00,116.73,117.0,116.7,116.9,19600.0,116.73,117.0,116.7,116.9,19600.0
2006-12-12 15:10:00,116.9,116.95,116.82,116.94,20300.0,116.9,116.95,116.82,116.94,20300.0
2006-12-12 15:20:00,116.93,116.93,116.69,116.71,26900.0,116.93,116.93,116.69,116.71,26900.0
2006-12-12 15:30:00,116.67,117.07,116.67,117.03,38000.0,116.67,117.07,116.67,117.03,38000.0
2006-12-12 15:40:00,116.98,117.17,116.95,117.08,25400.0,116.98,117.17,116.95,117.08,25400.0
2006-12-12 15:50:00,117.08,117.18,117.05,117.08,34400.0,117.08,117.18,117.05,117.08,34400.0
2006-12-13 09:30:00,117.4,117.61,117.15,117.27,12300.0,117.4,117.61,117.15,117.27,12300.0
2006-12-13 09:40:00,117.18,117.5,117.18,117.37,11800.0,117.18,117.5,117.18,117.37,11800.0
2006-12-13 09:50:00,117.39,117.79,117.39,117.76,11600.0,117.39,117.79,117.39,117.76,11600.0
2006-12-13 10:00:00,117.74,117.76,117.36,117.36,19600.0,117.74,117.76,117.36,117.36,19600.0
2006-12-13 10:10:00,117.37,117.37,117.03,117.21,13800.0,117.37,117.37,117.03,117.21,13800.0
2006-12-13 10:20:00,117.22,117.36,117.2,117.31,7000.0,117.22,117.36,117.2,117.31,7000.0
2006-12-13 10:30:00,117.32,117.32,116.84,116.92,12800.0,117.32,117.32,116.84,116.92,12800.0
2006-12-13 10:40:00,116.89,117.17,116.89,117.12,9600.0,116.89,117.17,116.89,117.12,9600.0
2006-12-13 10:50:00,117.12,117.41,117.07,117.37,8700.0,117.12,117.41,117.07,117.37,8700.0
2006-12-13 11:00:00,117.41,117.46,117.36,117.46,7800.0,117.41,117.46,117.36,117.46,7800.0
2006-12-13 11:10:00,117.46,117.6,117.44,117.54,15200.0,117.46,117.6,117.44,117.54,15200.0
2006-12-13 11:20:00,117.55,117.69,117.51,117.51,12200.0,117.55,117.69,117.51,117.51,12200.0
2006-12-13 11:30:00,117.51,117.52,117.38,117.38,9600.0,117.51,117.52,117.38,117.38,9600.0
2006-12-13 11:40:00,117.38,117.44,117.31,117.31,11800.0,117.38,117.44,117.31,117.31,11800.0
2006-12-13 11:50:00,117.31,117.31,117.09,117.12,11100.0,117.31,117.31,117.09,117.12,11100.0
2006-12-13 12:00:00,117.17,117.17,116.91,117.02,11700.0,117.17,117.17,116.91,117.02,11700.0
2006-12-13 12:10:00,117.01,117.06,116.99,117.04,6900.0,117.01,117.06,116.99,117.04,6900.0
2006-12-13 12:20:00,117.06,117.09,117.01,117.01,3600.0,117.06,117.09,117.01,117.01,3600.0
2006-12-13 12:30:00,117.04,117.24,117.04,117.18,7500.0,117.04,117.24,117.04,117.18,7500.0
2006-12-13 12:40:00,117.18,117.25,117.12,117.19,6200.0,117.18,117.25,117.12,117.19,6200.0
2006-12-13 12:50:00,117.19,117.34,117.18,117.27,11800.0,117.19,117.34,117.18,117.27,11800.0
2006-12-13 13:00:00,117.26,117.26,117.14,117.17,5900.0,117.26,117.26,117.14,117.17,5900.0
2006-12-13 13:10:00,117.18,117.26,117.18,117.23,4200.0,117.18,117.26,117.18,117.23,4200.0
2006-12-13 13:20:00,117.23,117.26,117.03,117.03,9200.0,117.23,117.26,117.03,117.03,9200.0
2006-12-13 13:30:00,117.04,117.04,116.73,116.8,11500.0,117.04,117.04,116.73,116.8,11500.0
2006-12-13 13:40:00,116.81,116.93,116.8,116.91,5900.0,116.81,116.93,116.8,116.91,5900.0
2006-12-13 13:50:00,116.88,117.06,116.88,117.06,6300.0,116.88,117.06,116.88,117.06,6300.0
2006-12-13 14:00:00,117.08,117.11,116.89,117.02,9500.0,117.08,117.11,116.89,117.02,9500.0
2006-12-13 14:10:00,117.08,117.08,116.89,116.92,6900.0,117.08,117.08,116.89,116.92,6900.0
2006-12-13 14:20:00,116.91,116.98,116.83,116.98,8300.0,116.91,116.98,116.83,116.98,8300.0
2006-12-13 14:30:00,116.98,117.11,116.91,117.1,10700.0,116.98,117.11,116.91,117.1,10700.0
2006-12-13 14:40:00,117.1,117.11,117.0,117.09,7900.0,117.1,117.11,117.0,117.09,7900.0
2006-12-13 14:50:00,117.08,117.08,116.99,117.03,7900.0,117.08,117.08,116.99,117.03,7900.0
2006-12-13 15:00:00,117.05,117.15,116.99,117.15,9400.0,117.05,117.15,116.99,117.15,9400.0
2006-12-13 15:10:00,117.15,117.2,117.13,117.2,9400.0,117.15,117.2,117.13,117.2,9400.0
2006-12-13 15:20:00,117.22,117.27,117.15,117.18,11200.0,117.22,117.27,117.15,117.18,11200.0
2006-12-13 15:30:00,117.17,117.17,117.1,117.15,16400.0,117.17,117.17,117.1,117.15,16400.0
2006-12-13 15:40:00,117.13,117.18,117.09,117.15,16400.0,117.13,117.18,117.09,117.15,16400.0
2006-12-13 15:50:00,117.14,117.15,116.97,117.02,25400.0,117.14,117.15,116.97,117.02,25400.0
2006-12-14 09:30:00,117.0,117.0,116.86,116.99,9000.0,117.0,117.0,116.86,116.99,9000.0
2006-12-14 09:40:00,117.0,117.07,116.88,117.02,10900.0,117.0,117.07,116.88,117.02,10900.0
2006-12-14 09:50:00,117.02,117.73,117.02,117.46,25100.0,117.02,117.73,117.02,117.46,25100.0
2006-12-14 10:00:00,117.44,117.99,117.32,117.84,15200.0,117.44,117.99,117.32,117.84,15200.0
2006-12-14 10:10:00,117.88,117.88,117.74,117.74,8500.0,117.88,117.88,117.74,117.74,8500.0
2006-12-14 10:20:00,117.7,117.75,117.58,117.73,9400.0,117.7,117.75,117.58,117.73,9400.0
2006-12-14 10:30:00,117.69,117.86,117.58,117.84,10300.0,117.69,117.86,117.58,117.84,10300.0
2006-12-14 10:40:00,117.81,117.81,117.55,117.55,9100.0,117.81,117.81,117.55,117.55,9100.0
2006-12-14 10:50:00,117.58,117.8,117.58,117.8,7800.0,117.58,117.8,117.58,117.8,7800.0
2006-12-14 11:00:00,117.8,117.88,117.71,117.71,10700.0,117.8,117.88,117.71,117.71,10700.0
2006-12-14 11:10:00,117.7,117.84,117.65,117.69,8100.0,117.7,117.84,117.65,117.69,8100.0
2006-12-14 11:20:00,117.65,117.67,117.49,117.49,3100.0,117.65,117.67,117.49,117.49,3100.0
2006-12-14 11:30:00,117.5,117.7,117.47,117.7,6000.0,117.5,117.7,117.47,117.7,6000.0
2006-12-14 11:40:00,117.63,117.66,117.52,117.52,3100.0,117.63,117.66,117.52,117.52,3100.0
2006-12-14 11:50:00,117.55,117.72,117.54,117.56,5300.0,117.55,117.72,117.54,117.56,5300.0
2006-12-14 12:00:00,117.54,117.61,117.39,117.43,4700.0,117.54,117.61,117.39,117.43,4700.0
2006-12-14 12:10:00,117.43,117.46,117.33,117.38,6900.0,117.43,117.46,117.33,117.38,6900.0
2006-12-14 12:20:00,117.33,117.39,117.29,117.29,10600.0,117.33,117.39,117.29,117.29,10600.0
2006-12-14 12:30:00,117.26,117.38,117.2,117.37,11600.0,117.26,117.38,117.2,117.37,11600.0
2006-12-14 12:40:00,117.37,117.37,117.26,117.26,5400.0,117.37,117.37,117.26,117.26,5400.0
2006-12-14 12:50:00,117.26,117.3,117.2,117.22,9100.0,117.26,117.3,117.2,117.22,9100.0
2006-12-14 13:00:00,117.24,117.25,117.12,117.23,11400.0,117.24,117.25,117.12,117.23,11400.0
2006-12-14 13:10:00,117.24,117.37,117.23,117.24,15500.0,117.24,117.37,117.23,117.24,15500.0
2006-12-14 13:20:00,117.26,117.26,117.13,117.18,6100.0,117.26,117.26,117.13,117.18,6100.0
2006-12-14 13:30:00,117.16,117.31,117.15,117.21,11100.0,117.16,117.31,117.15,117.21,11100.0
2006-12-14 13:40:00,117.19,117.2,117.07,117.1,7900.0,117.19,117.2,117.07,117.1,7900.0
2006-12-14 13:50:00,117.11,117.22,117.08,117.14,9900.0,117.11,117.22,117.08,117.14,9900.0
2006-12-14 14:00:00,117.14,117.25,117.12,117.19,11100.0,117.14,117.25,117.12,117.19,11100.0
2006-12-14 14:10:00,117.19,117.22,117.15,117.16,12300.0,117.19,117.22,117.15,117.16,12300.0
2006-12-14 14:20:00,117.15,117.2,117.09,117.12,8500.0,117.15,117.2,117.09,117.12,8500.0
2006-12-14 14:30:00,117.11,117.24,117.07,117.19,9300.0,117.11,117.24,117.07,117.19,9300.0
2006-12-14 14:40:00,117.2,117.26,117.13,117.17,9600.0,117.2,117.26,117.13,117.17,9600.0
2006-12-14 14:50:00,117.17,117.24,117.15,117.23,8900.0,117.17,117.24,117.15,117.23,8900.0
2006-12-14 15:00:00,117.23,117.27,117.1,117.21,11500.0,117.23,117.27,117.1,117.21,11500.0
2006-12-14 15:10:00,117.19,117.21,117.18,117.2,15200.0,117.19,117.21,117.18,117.2,15200.0
2006-12-14 15:20:00,117.2,117.33,117.18,117.33,22000.0,117.2,117.33,117.18,117.33,22000.0
2006-12-14 15:30:00,117.31,117.38,117.22,117.38,26000.0,117.31,117.38,117.22,117.38,26000.0
2006-12-14 15:40:00,117.38,117.58,117.32,117.56,25000.0,117.38,117.58,117.32,117.56,25000.0
2006-12-14 15:50:00,117.53,117.54,117.36,117.46,40000.0,117.53,117.54,117.36,117.46,40000.0
2006-12-15 09:30:00,118.38,119.5,118.22,118.51,179800.0,118.38,119.5,118.22,118.51,179800.0
2006-12-15 09:40:00,118.49,118.5,117.7,117.91,34900.0,118.49,118.5,117.7,117.91,34900.0
2006-12-15 09:50:00,117.91,117.99,117.82,117.95,29300.0,117.91,117.99,117.82,117.95,29300.0
2006-12-15 10:00:00,117.88,117.96,117.75,117.88,16500.0,117.88,117.96,117.75,117.88,16500.0
2006-12-15 10:10:00,117.88,117.9,117.72,117.81,7900.0,117.88,117.9,117.72,117.81,7900.0
2006-12-15 10:20:00,117.81,117.86,117.65,117.71,6800.0,117.81,117.86,117.65,117.71,6800.0
2006-12-15 10:30:00,117.73,117.9,117.73,117.89,3700.0,117.73,117.9,117.73,117.89,3700.0
2006-12-15 10:40:00,117.89,117.89,117.77,117.87,6900.0,117.89,117.89,117.77,117.87,6900.0
2006-12-15 10:50:00,117.88,117.92,117.72,117.72,15600.0,117.88,117.92,117.72,117.72,15600.0
2006-12-15 11:00:00,117.71,117.73,117.59,117.67,9300.0,117.71,117.73,117.59,117.67,9300.0
2006-12-15 11:10:00,117.65,117.68,117.45,117.67,15400.0,117.65,117.68,117.45,117.67,15400.0
2006-12-15 11:20:00,117.65,117.66,117.57,117.57,3500.0,117.65,117.66,117.57,117.57,3500.0
2006-12-15 11:30:00,117.58,117.66,117.44,117.66,14900.0,117.58,117.66,117.44,117.66,14900.0
2006-12-15 11:40:00,117.66,117.66,117.52,117.59,5900.0,117.66,117.66,117.52,117.59,5900.0
2006-12-15 11:50:00,117.58,117.6,117.49,117.6,4900.0,117.58,117.6,117.49,117.6,4900.0
2006-12-15 12:00:00,117.6,117.61,117.42,117.51,6200.0,117.6,117.61,117.42,117.51,6200.0
2006-12-15 12:10:00,117.5,117.51,117.41,117.41,4300.0,117.5,117.51,117.41,117.41,4300.0
2006-12-15 12:20:00,117.35,117.35,117.21,117.33,9900.0,117.35,117.35,117.21,117.33,9900.0
2006-12-15 12:30:00,117.32,117.43,117.32,117.41,14600.0,117.32,117.43,117.32,117.41,14600.0
2006-12-15 12:40:00,117.41,117.49,117.26,117.46,8600.0,117.41,117.49,117.26,117.46,8600.0
2006-12-15 12:50:00,117.46,117.51,117.42,117.49,3500.0,117.46,117.51,117.42,117.49,3500.0
2006-12-15 13:00:00,117.45,117.5,117.43,117.5,3600.0,117.45,117.5,117.43,117.5,3600.0
2006-12-15 13:10:00,117.51,117.51,117.43,117.45,5300.0,117.51,117.51,117.43,117.45,5300.0
2006-12-15 13:20:00,117.45,117.48,117.34,117.34,8200.0,117.45,117.48,117.34,117.34,8200.0
2006-12-15 13:30:00,117.33,117.42,117.28,117.31,10600.0,117.33,117.42,117.28,117.31,10600.0
2006-12-15 13:40:00,117.29,117.44,117.29,117.39,13200.0,117.29,117.44,117.29,117.39,13200.0
2006-12-15 13:50:00,117.39,117.52,117.34,117.47,5900.0,117.39,117.52,117.34,117.47,5900.0
2006-12-15 14:00:00,117.44,117.51,117.38,117.38,9500.0,117.44,117.51,117.38,117.38,9500.0
2006-12-15 14:10:00,117.39,117.53,117.36,117.53,8300.0,117.39,117.53,117.36,117.53,8300.0
2006-12-15 14:20:00,117.56,117.57,117.44,117.49,8100.0,117.56,117.57,117.44,117.49,8100.0
2006-12-15 14:30:00,117.49,117.54,117.47,117.48,4500.0,117.49,117.54,117.47,117.48,4500.0
2006-12-15 14:40:00,117.48,117.52,117.45,117.45,9700.0,117.48,117.52,117.45,117.45,9700.0
2006-12-15 14:50:00,117.42,117.48,117.41,117.48,3500.0,117.42,117.48,117.41,117.48,3500.0
2006-12-15 15:00:00,117.45,117.48,117.39,117.46,12200.0,117.45,117.48,117.39,117.46,12200.0
2006-12-15 15:10:00,117.47,117.47,117.31,117.31,12500.0,117.47,117.47,117.31,117.31,12500.0
2006-12-15 15:20:00,117.32,117.32,117.21,117.26,15000.0,117.32,117.32,117.21,117.26,15000.0
2006-12-15 15:30:00,117.24,117.27,117.07,117.08,8700.0,117.24,117.27,117.07,117.08,8700.0
2006-12-15 15:40:00,117.04,117.11,116.97,117.06,18300.0,117.04,117.11,116.97,117.06,18300.0
2006-12-15 15:50:00,117.06,117.28,117.05,117.17,38700.0,117.06,117.28,117.05,117.17,38700.0
2006-12-18 09:30:00,117.0,117.0,116.56,116.65,11900.0,117.0,117.0,116.56,116.65,11900.0
2006-12-18 09:40:00,116.65,116.82,116.54,116.67,5100.0,116.65,116.82,116.54,116.67,5100.0
2006-12-18 09:50:00,116.68,117.05,116.68,116.97,10500.0,116.68,117.05,116.68,116.97,10500.0
2006-12-18 10:00:00,117.04,117.04,116.81,117.03,7100.0,117.04,117.04,116.81,117.03,7100.0
2006-12-18 10:10:00,117.03,117.05,116.95,117.03,4500.0,117.03,117.05,116.95,117.03,4500.0
2006-12-18 10:20:00,117.03,117.03,116.84,116.85,6600.0,117.03,117.03,116.84,116.85,6600.0
2006-12-18 10:30:00,116.85,117.01,116.84,117.01,6000.0,116.85,117.01,116.84,117.01,6000.0
2006-12-18 10:40:00,117.04,117.04,116.95,116.95,6700.0,117.04,117.04,116.95,116.95,6700.0
2006-12-18 10:50:00,116.94,116.99,116.9,116.99,4900.0,116.94,116.99,116.9,116.99,4900.0
2006-12-18 11:00:00,116.97,116.98,116.74,116.75,8600.0,116.97,116.98,116.74,116.75,8600.0
2006-12-18 11:10:00,116.79,116.87,116.77,116.82,4100.0,116.79,116.87,116.77,116.82,4100.0
2006-12-18 11:20:00,116.81,117.0,116.61,116.61,19800.0,116.81,117.0,116.61,116.61,19800.0
2006-12-18 11:30:00,116.61,116.61,116.41,116.49,12200.0,116.61,116.61,116.41,116.49,12200.0
2006-12-18 11:40:00,116.49,116.54,116.4,116.54,9000.0,116.49,116.54,116.4,116.54,9000.0
2006-12-18 11:50:00,116.55,116.69,116.55,116.61,6200.0,116.55,116.69,116.55,116.61,6200.0
2006-12-18 12:00:00,116.6,116.63,116.55,116.58,6800.0,116.6,116.63,116.55,116.58,6800.0
2006-12-18 12:10:00,116.53,116.67,116.48,116.49,5100.0,116.53,116.67,116.48,116.49,5100.0
2006-12-18 12:20:00,116.46,116.46,116.28,116.29,4300.0,116.46,116.46,116.28,116.29,4300.0
2006-12-18 12:30:00,116.32,116.42,116.28,116.29,3000.0,116.32,116.42,116.28,116.29,3000.0
2006-12-18 12:40:00,116.29,116.31,116.14,116.15,8600.0,116.29,116.31,116.14,116.15,8600.0
2006-12-18 12:50:00,116.13,116.24,116.11,116.11,4600.0,116.13,116.24,116.11,116.11,4600.0
2006-12-18 13:00:00,116.13,116.13,116.04,116.04,7400.0,116.13,116.13,116.04,116.04,7400.0
2006-12-18 13:10:00,116.05,116.06,115.92,116.04,7700.0,116.05,116.06,115.92,116.04,7700.0
2006-12-18 13:20:00,116.06,116.14,115.99,116.0,6900.0,116.06,116.14,115.99,116.0,6900.0
2006-12-18 13:30:00,116.01,116.15,115.99,116.09,5000.0,116.01,116.15,115.99,116.09,5000.0
2006-12-18 13:40:00,116.15,116.29,116.15,116.23,4000.0,116.15,116.29,116.15,116.23,4000.0
2006-12-18 13:50:00,116.24,116.24,116.05,116.1,4000.0,116.24,116.24,116.05,116.1,4000.0
2006-12-18 14:00:00,116.14,116.14,116.1,116.12,2500.0,116.14,116.14,116.1,116.12,2500.0
2006-12-18 14:10:00,116.14,116.16,116.11,116.16,2800.0,116.14,116.16,116.11,116.16,2800.0
2006-12-18 14:20:00,116.16,116.16,116.02,116.07,4700.0,116.16,116.16,116.02,116.07,4700.0
2006-12-18 14:30:00,116.06,116.2,116.04,116.2,6700.0,116.06,116.2,116.04,116.2,6700.0
2006-12-18 14:40:00,116.2,116.31,116.05,116.05,10200.0,116.2,116.31,116.05,116.05,10200.0
2006-12-18 14:50:00,116.05,116.05,115.95,116.02,6800.0,116.05,116.05,115.95,116.02,6800.0
2006-12-18 15:00:00,115.99,116.0,115.86,115.9,10500.0,115.99,116.0,115.86,115.9,10500.0
2006-12-18 15:10:00,115.89,115.94,115.89,115.94,5500.0,115.89,115.94,115.89,115.94,5500.0
2006-12-18 15:20:00,115.94,116.01,115.91,115.99,9700.0,115.94,116.01,115.91,115.99,9700.0
2006-12-18 15:30:00,115.98,116.12,115.98,116.07,13400.0,115.98,116.12,115.98,116.07,13400.0
2006-12-18 15:40:00,116.07,116.1,116.03,116.03,18900.0,116.07,116.1,116.03,116.03,18900.0
2006-12-18 15:50:00,116.01,116.18,116.01,116.18,22600.0,116.01,116.18,116.01,116.18,22600.0
2006-12-19 09:30:00,116.25,116.61,115.84,115.86,28400.0,116.25,116.61,115.84,115.86,28400.0
2006-12-19 09:40:00,115.86,115.86,115.45,115.45,27600.0,115.86,115.86,115.45,115.45,27600.0
2006-12-19 09:50:00,115.46,115.79,115.36,115.67,25100.0,115.46,115.79,115.36,115.67,25100.0
2006-12-19 10:00:00,115.7,115.89,115.69,115.71,18800.0,115.7,115.89,115.69,115.71,18800.0
2006-12-19 10:10:00,115.7,115.91,115.59,115.91,19200.0,115.7,115.91,115.59,115.91,19200.0
2006-12-19 10:20:00,115.9,116.14,115.79,115.82,27800.0,115.9,116.14,115.79,115.82,27800.0
2006-12-19 10:30:00,115.85,116.16,115.85,116.11,39700.0,115.85,116.16,115.85,116.11,39700.0
2006-12-19 10:40:00,116.1,116.14,115.99,116.07,18600.0,116.1,116.14,115.99,116.07,18600.0
2006-12-19 10:50:00,116.14,116.4,116.12,116.4,9900.0,116.14,116.4,116.12,116.4,9900.0
2006-12-19 11:00:00,116.41,116.54,116.41,116.47,14200.0,116.41,116.54,116.41,116.47,14200.0
2006-12-19 11:10:00,116.47,116.47,116.24,116.26,8700.0,116.47,116.47,116.24,116.26,8700.0
2006-12-19 11:20:00,116.25,116.41,116.24,116.41,15300.0,116.25,116.41,116.24,116.41,15300.0
2006-12-19 11:30:00,116.39,116.41,116.29,116.29,13100.0,116.39,116.41,116.29,116.29,13100.0
2006-12-19 11:40:00,116.3,116.36,116.27,116.35,19500.0,116.3,116.36,116.27,116.35,19500.0
2006-12-19 11:50:00,116.37,116.37,116.31,116.34,7200.0,116.37,116.37,116.31,116.34,7200.0
2006-12-19 12:00:00,116.34,116.61,116.33,116.57,15500.0,116.34,116.61,116.33,116.57,15500.0
2006-12-19 12:10:00,116.57,116.58,116.31,116.35,18200.0,116.57,116.58,116.31,116.35,18200.0
2006-12-19 12:20:00,116.35,116.53,116.32,116.5,11400.0,116.35,116.53,116.32,116.5,11400.0
2006-12-19 12:30:00,116.53,116.72,116.52,116.58,10100.0,116.53,116.72,116.52,116.58,10100.0
2006-12-19 12:40:00,116.59,116.62,116.48,116.58,8000.0,116.59,116.62,116.48,116.58,8000.0
2006-12-19 12:50:00,116.6,116.69,116.6,116.62,4700.0,116.6,116.69,116.6,116.62,4700.0
2006-12-19 13:00:00,116.62,116.77,116.62,116.64,21300.0,116.62,116.77,116.62,116.64,21300.0
2006-12-19 13:10:00,116.62,116.73,116.59,116.7,8800.0,116.62,116.73,116.59,116.7,8800.0
2006-12-19 13:20:00,116.69,116.74,116.68,116.72,12900.0,116.69,116.74,116.68,116.72,12900.0
2006-12-19 13:30:00,116.73,116.8,116.72,116.77,11600.0,116.73,116.8,116.72,116.77,11600.0
2006-12-19 13:40:00,116.77,116.96,116.77,116.96,15300.0,116.77,116.96,116.77,116.96,15300.0
2006-12-19 13:50:00,116.95,117.15,116.95,117.15,16900.0,116.95,117.15,116.95,117.15,16900.0
2006-12-19 14:00:00,117.15,117.5,117.15,117.47,24400.0,117.15,117.5,117.15,117.47,24400.0
2006-12-19 14:10:00,117.48,117.54,117.34,117.34,24200.0,117.48,117.54,117.34,117.34,24200.0
2006-12-19 14:20:00,117.34,117.37,117.21,117.22,26200.0,117.34,117.37,117.21,117.22,26200.0
2006-12-19 14:30:00,117.23,117.31,117.19,117.28,17100.0,117.23,117.31,117.19,117.28,17100.0
2006-12-19 14:40:00,117.3,117.42,117.28,117.4,11700.0,117.3,117.42,117.28,117.4,11700.0
2006-12-19 14:50:00,117.4,117.72,117.4,117.62,32100.0,117.4,117.72,117.4,117.62,32100.0
2006-12-19 15:00:00,117.62,117.67,117.58,117.65,21800.0,117.62,117.67,117.58,117.65,21800.0
2006-12-19 15:10:00,117.66,117.8,117.58,117.61,21900.0,117.66,117.8,117.58,117.61,21900.0
2006-12-19 15:20:00,117.59,117.73,117.56,117.73,16400.0,117.59,117.73,117.56,117.73,16400.0
2006-12-19 15:30:00,117.73,117.79,117.5,117.55,21200.0,117.73,117.79,117.5,117.55,21200.0
2006-12-19 15:40:00,117.54,117.6,117.43,117.58,20400.0,117.54,117.6,117.43,117.58,20400.0
2006-12-19 15:50:00,117.58,117.58,117.47,117.48,34800.0,117.58,117.58,117.47,117.48,34800.0
2006-12-20 09:30:00,117.5,117.5,116.88,117.08,19700.0,117.5,117.5,116.88,117.08,19700.0
2006-12-20 09:40:00,117.07,117.29,117.05,117.29,18700.0,117.07,117.29,117.05,117.29,18700.0
2006-12-20 09:50:00,117.29,117.37,117.2,117.25,19900.0,117.29,117.37,117.2,117.25,19900.0
2006-12-20 10:00:00,117.25,117.3,117.2,117.2,15600.0,117.25,117.3,117.2,117.2,15600.0
2006-12-20 10:10:00,117.29,117.3,117.2,117.3,13000.0,117.29,117.3,117.2,117.3,13000.0
2006-12-20 10:20:00,117.3,117.36,117.2,117.26,14100.0,117.3,117.36,117.2,117.26,14100.0
2006-12-20 10:30:00,117.29,117.34,117.14,117.34,8400.0,117.29,117.34,117.14,117.34,8400.0
2006-12-20 10:40:00,117.3,117.53,117.29,117.43,24700.0,117.3,117.53,117.29,117.43,24700.0
2006-12-20 10:50:00,117.42,117.52,117.4,117.5,9000.0,117.42,117.52,117.4,117.5,9000.0
2006-12-20 11:00:00,117.5,117.71,117.46,117.65,19000.0,117.5,117.71,117.46,117.65,19000.0
2006-12-20 11:10:00,117.65,117.83,117.65,117.77,16500.0,117.65,117.83,117.65,117.77,16500.0
2006-12-20 11:20:00,117.77,117.9,117.74,117.85,25900.0,117.77,117.9,117.74,117.85,25900.0
2006-12-20 11:30:00,117.86,117.87,117.66,117.66,5800.0,117.86,117.87,117.66,117.66,5800.0
2006-12-20 11:40:00,117.67,117.84,117.67,117.8,13600.0,117.67,117.84,117.67,117.8,13600.0
2006-12-20 11:50:00,117.8,117.87,117.75,117.85,10500.0,117.8,117.87,117.75,117.85,10500.0
2006-12-20 12:00:00,117.88,117.98,117.88,117.9,34100.0,117.88,117.98,117.88,117.9,34100.0
2006-12-20 12:10:00,117.89,117.9,117.83,117.83,5000.0,117.89,117.9,117.83,117.83,5000.0
2006-12-20 12:20:00,117.87,117.91,117.84,117.87,4800.0,117.87,117.91,117.84,117.87,4800.0
2006-12-20 12:30:00,117.88,117.88,117.67,117.67,10000.0,117.88,117.88,117.67,117.67,10000.0
2006-12-20 12:40:00,117.67,117.72,117.63,117.67,7800.0,117.67,117.72,117.63,117.67,7800.0
2006-12-20 12:50:00,117.67,117.75,117.64,117.75,5300.0,117.67,117.75,117.64,117.75,5300.0
2006-12-20 13:00:00,117.75,117.77,117.69,117.71,14800.0,117.75,117.77,117.69,117.71,14800.0
2006-12-20 13:10:00,117.71,117.71,117.56,117.6,3800.0,117.71,117.71,117.56,117.6,3800.0
2006-12-20 13:20:00,117.6,117.7,117.57,117.61,3300.0,117.6,117.7,117.57,117.61,3300.0
2006-12-20 13:30:00,117.56,117.56,117.41,117.54,7700.0,117.56,117.56,117.41,117.54,7700.0
2006-12-20 13:40:00,117.5,117.57,117.42,117.43,6000.0,117.5,117.57,117.42,117.43,6000.0
2006-12-20 13:50:00,117.45,117.46,117.32,117.34,3800.0,117.45,117.46,117.32,117.34,3800.0
2006-12-20 14:00:00,117.35,117.5,117.35,117.47,10400.0,117.35,117.5,117.35,117.47,10400.0
2006-12-20 14:10:00,117.51,117.53,117.44,117.49,8700.0,117.51,117.53,117.44,117.49,8700.0
2006-12-20 14:20:00,117.5,117.59,117.49,117.54,7600.0,117.5,117.59,117.49,117.54,7600.0
2006-12-20 14:30:00,117.55,117.6,117.38,117.38,4500.0,117.55,117.6,117.38,117.38,4500.0
2006-12-20 14:40:00,117.42,117.42,117.34,117.34,2600.0,117.42,117.42,117.34,117.34,2600.0
2006-12-20 14:50:00,117.34,117.41,117.29,117.38,3300.0,117.34,117.41,117.29,117.38,3300.0
2006-12-20 15:00:00,117.4,117.45,117.37,117.44,9600.0,117.4,117.45,117.37,117.44,9600.0
2006-12-20 15:10:00,117.44,117.49,117.4,117.42,9000.0,117.44,117.49,117.4,117.42,9000.0
2006-12-20 15:20:00,117.43,117.43,117.3,117.36,8800.0,117.43,117.43,117.3,117.36,8800.0
2006-12-20 15:30:00,117.36,117.36,117.16,117.22,11400.0,117.36,117.36,117.16,117.22,11400.0
2006-12-20 15:40:00,117.22,117.43,117.22,117.39,26000.0,117.22,117.43,117.22,117.39,26000.0
2006-12-20 15:50:00,117.38,117.38,117.19,117.19,16300.0,117.38,117.38,117.19,117.19,16300.0
2006-12-21 09:30:00,117.2,117.61,117.05,117.6,4300.0,117.2,117.61,117.05,117.6,4300.0
2006-12-21 09:40:00,117.48,117.74,117.16,117.5,10300.0,117.48,117.74,117.16,117.5,10300.0
2006-12-21 09:50:00,117.47,117.59,117.26,117.36,9800.0,117.47,117.59,117.26,117.36,9800.0
2006-12-21 10:00:00,117.31,117.63,117.22,117.59,11500.0,117.31,117.63,117.22,117.59,11500.0
2006-12-21 10:10:00,117.59,117.59,117.34,117.34,11400.0,117.59,117.59,117.34,117.34,11400.0
2006-12-21 10:20:00,117.33,117.63,117.29,117.63,14700.0,117.33,117.63,117.29,117.63,14700.0
2006-12-21 10:30:00,117.66,117.69,117.54,117.54,10800.0,117.66,117.69,117.54,117.54,10800.0
2006-12-21 10:40:00,117.52,117.79,117.52,117.76,5400.0,117.52,117.79,117.52,117.76,5400.0
2006-12-21 10:50:00,117.76,117.76,117.65,117.66,10600.0,117.76,117.76,117.65,117.66,10600.0
2006-12-21 11:00:00,117.66,117.91,117.64,117.87,8400.0,117.66,117.91,117.64,117.87,8400.0
2006-12-21 11:10:00,117.9,117.91,117.73,117.79,9700.0,117.9,117.91,117.73,117.79,9700.0
2006-12-21 11:20:00,117.79,117.88,117.78,117.83,6700.0,117.79,117.88,117.78,117.83,6700.0
2006-12-21 11:30:00,117.83,117.84,117.74,117.78,11500.0,117.83,117.84,117.74,117.78,11500.0
2006-12-21 11:40:00,117.81,117.81,117.69,117.73,6200.0,117.81,117.81,117.69,117.73,6200.0
2006-12-21 11:50:00,117.72,117.73,117.66,117.71,3800.0,117.72,117.73,117.66,117.71,3800.0
2006-12-21 12:00:00,117.7,117.7,117.56,117.56,9100.0,117.7,117.7,117.56,117.56,9100.0
2006-12-21 12:10:00,117.6,117.6,117.36,117.36,5300.0,117.6,117.6,117.36,117.36,5300.0
2006-12-21 12:20:00,117.36,117.41,117.27,117.27,7400.0,117.36,117.41,117.27,117.27,7400.0
2006-12-21 12:30:00,117.22,117.27,117.04,117.04,7500.0,117.22,117.27,117.04,117.04,7500.0
2006-12-21 12:40:00,117.05,117.28,117.05,117.2,5000.0,117.05,117.28,117.05,117.2,5000.0
2006-12-21 12:50:00,117.16,117.19,117.05,117.08,6300.0,117.16,117.19,117.05,117.08,6300.0
2006-12-21 13:00:00,117.07,117.07,116.84,116.9,13900.0,117.07,117.07,116.84,116.9,13900.0
2006-12-21 13:10:00,116.91,116.93,116.81,116.85,6300.0,116.91,116.93,116.81,116.85,6300.0
2006-12-21 13:20:00,116.83,116.88,116.77,116.84,7600.0,116.83,116.88,116.77,116.84,7600.0
2006-12-21 13:30:00,116.84,116.9,116.68,116.89,8300.0,116.84,116.9,116.68,116.89,8300.0
2006-12-21 13:40:00,116.88,116.93,116.76,116.79,8300.0,116.88,116.93,116.76,116.79,8300.0
2006-12-21 13:50:00,116.79,116.87,116.68,116.78,12300.0,116.79,116.87,116.68,116.78,12300.0
2006-12-21 14:00:00,116.78,116.81,116.41,116.49,13400.0,116.78,116.81,116.41,116.49,13400.0
2006-12-21 14:10:00,116.49,116.49,116.36,116.46,14400.0,116.49,116.49,116.36,116.46,14400.0
2006-12-21 14:20:00,116.43,116.65,116.41,116.61,11900.0,116.43,116.65,116.41,116.61,11900.0
2006-12-21 14:30:00,116.61,116.61,116.42,116.51,7100.0,116.61,116.61,116.42,116.51,7100.0
2006-12-21 14:40:00,116.51,116.57,116.46,116.46,10100.0,116.51,116.57,116.46,116.46,10100.0
2006-12-21 14:50:00,116.47,116.6,116.38,116.6,9200.0,116.47,116.6,116.38,116.6,9200.0
2006-12-21 15:00:00,116.6,116.66,116.57,116.65,6700.0,116.6,116.66,116.57,116.65,6700.0
2006-12-21 15:10:00,116.63,116.75,116.59,116.68,9800.0,116.63,116.75,116.59,116.68,9800.0
2006-12-21 15:20:00,116.68,116.69,116.45,116.6,14200.0,116.68,116.69,116.45,116.6,14200.0
2006-12-21 15:30:00,116.59,116.63,116.49,116.51,10200.0,116.59,116.63,116.49,116.51,10200.0
2006-12-21 15:40:00,116.49,116.51,116.39,116.41,25500.0,116.49,116.51,116.39,116.41,25500.0
2006-12-21 15:50:00,116.42,116.62,116.42,116.59,23800.0,116.42,116.62,116.42,116.59,23800.0
2006-12-22 09:30:00,116.5,116.5,116.21,116.26,8700.0,116.5,116.5,116.21,116.26,8700.0
2006-12-22 09:40:00,116.25,116.25,115.88,116.2,10300.0,116.25,116.25,115.88,116.2,10300.0
2006-12-22 09:50:00,116.25,116.44,116.19,116.3,13400.0,116.25,116.44,116.19,116.3,13400.0
2006-12-22 10:00:00,116.3,116.31,116.0,116.13,10400.0,116.3,116.31,116.0,116.13,10400.0
2006-12-22 10:10:00,116.13,116.33,116.02,116.15,12200.0,116.13,116.33,116.02,116.15,12200.0
2006-12-22 10:20:00,116.19,116.3,116.03,116.26,7200.0,116.19,116.3,116.03,116.26,7200.0
2006-12-22 10:30:00,116.26,116.57,116.24,116.48,6400.0,116.26,116.57,116.24,116.48,6400.0
2006-12-22 10:40:00,116.46,116.53,116.42,116.52,2400.0,116.46,116.53,116.42,116.52,2400.0
2006-12-22 10:50:00,116.52,116.63,116.45,116.46,7200.0,116.52,116.63,116.45,116.46,7200.0
2006-12-22 11:00:00,116.46,116.47,116.34,116.38,2500.0,116.46,116.47,116.34,116.38,2500.0
2006-12-22 11:10:00,116.36,116.36,116.2,116.29,3500.0,116.36,116.36,116.2,116.29,3500.0
2006-12-22 11:20:00,116.22,116.24,116.11,116.2,2800.0,116.22,116.24,116.11,116.2,2800.0
2006-12-22 11:30:00,116.21,116.42,116.21,116.39,2800.0,116.21,116.42,116.21,116.39,2800.0
2006-12-22 11:40:00,116.38,116.38,116.15,116.15,4100.0,116.38,116.38,116.15,116.15,4100.0
2006-12-22 11:50:00,116.25,116.33,116.23,116.32,1700.0,116.25,116.33,116.23,116.32,1700.0
2006-12-22 12:00:00,116.28,116.32,116.22,116.31,4300.0,116.28,116.32,116.22,116.31,4300.0
2006-12-22 12:10:00,116.31,116.31,116.17,116.17,1600.0,116.31,116.31,116.17,116.17,1600.0
2006-12-22 12:20:00,116.17,116.42,116.17,116.24,5900.0,116.17,116.42,116.17,116.24,5900.0
2006-12-22 12:30:00,116.25,116.43,116.24,116.37,4100.0,116.25,116.43,116.24,116.37,4100.0
2006-12-22 12:40:00,116.38,116.54,116.34,116.52,4200.0,116.38,116.54,116.34,116.52,4200.0
2006-12-22 12:50:00,116.49,116.5,116.37,116.37,3200.0,116.49,116.5,116.37,116.37,3200.0
2006-12-22 13:00:00,116.37,116.42,116.34,116.42,3600.0,116.37,116.42,116.34,116.42,3600.0
2006-12-22 13:10:00,116.42,116.43,116.38,116.4,1300.0,116.42,116.43,116.38,116.4,1300.0
2006-12-22 13:20:00,116.4,116.4,116.27,116.28,2100.0,116.4,116.4,116.27,116.28,2100.0
2006-12-22 13:30:00,116.29,116.33,116.22,116.28,4200.0,116.29,116.33,116.22,116.28,4200.0
2006-12-22 13:40:00,116.28,116.4,116.28,116.4,1600.0,116.28,116.4,116.28,116.4,1600.0
2006-12-22 13:50:00,116.41,116.49,116.41,116.41,3300.0,116.41,116.49,116.41,116.41,3300.0
2006-12-22 14:00:00,116.46,116.48,116.37,116.41,4500.0,116.46,116.48,116.37,116.41,4500.0
2006-12-22 14:10:00,116.41,116.43,116.37,116.4,2600.0,116.41,116.43,116.37,116.4,2600.0
2006-12-22 14:20:00,116.41,116.51,116.41,116.47,4000.0,116.41,116.51,116.41,116.47,4000.0
2006-12-22 14:30:00,116.47,116.53,116.44,116.53,5100.0,116.47,116.53,116.44,116.53,5100.0
2006-12-22 14:40:00,116.55,116.55,116.47,116.47,9600.0,116.55,116.55,116.47,116.47,9600.0
2006-12-22 14:50:00,116.48,116.62,116.48,116.55,5100.0,116.48,116.62,116.48,116.55,5100.0
2006-12-22 15:00:00,116.53,116.66,116.48,116.66,5700.0,116.53,116.66,116.48,116.66,5700.0
2006-12-22 15:10:00,116.63,116.76,116.63,116.71,4400.0,116.63,116.76,116.63,116.71,4400.0
2006-12-22 15:20:00,116.7,116.7,116.47,116.7,10000.0,116.7,116.7,116.47,116.7,10000.0
2006-12-22 15:30:00,116.73,116.81,116.66,116.81,12600.0,116.73,116.81,116.66,116.81,12600.0
2006-12-22 15:40:00,116.76,116.79,116.59,116.61,9300.0,116.76,116.79,116.59,116.61,9300.0
2006-12-22 15:50:00,116.62,116.66,116.5,116.5,15000.0,116.62,116.66,116.5,116.5,15000.0
2006-12-26 09:30:00,116.39,116.39,115.84,115.86,4400.0,116.39,116.39,115.84,115.86,4400.0
2006-12-26 09:40:00,115.86,115.87,115.68,115.77,5300.0,115.86,115.87,115.68,115.77,5300.0
2006-12-26 09:50:00,115.81,116.2,115.78,116.0,17300.0,115.81,116.2,115.78,116.0,17300.0
2006-12-26 10:00:00,115.97,116.01,115.94,115.98,12200.0,115.97,116.01,115.94,115.98,12200.0
2006-12-26 10:10:00,115.94,116.07,115.94,116.04,4400.0,115.94,116.07,115.94,116.04,4400.0
2006-12-26 10:20:00,116.03,116.03,115.97,116.02,3100.0,116.03,116.03,115.97,116.02,3100.0
2006-12-26 10:30:00,115.99,116.04,115.92,116.01,5000.0,115.99,116.04,115.92,116.01,5000.0
2006-12-26 10:40:00,116.02,116.18,115.93,116.18,3400.0,116.02,116.18,115.93,116.18,3400.0
2006-12-26 10:50:00,116.17,116.17,116.07,116.1,7200.0,116.17,116.17,116.07,116.1,7200.0
2006-12-26 11:00:00,116.1,116.59,116.1,116.59,5300.0,116.1,116.59,116.1,116.59,5300.0
2006-12-26 11:10:00,116.61,116.61,116.38,116.38,3400.0,116.61,116.61,116.38,116.38,3400.0
2006-12-26 11:20:00,116.39,116.39,116.27,116.35,3000.0,116.39,116.39,116.27,116.35,3000.0
2006-12-26 11:30:00,116.35,116.53,116.32,116.45,4100.0,116.35,116.53,116.32,116.45,4100.0
2006-12-26 11:40:00,116.43,116.51,116.4,116.5,5200.0,116.43,116.51,116.4,116.5,5200.0
2006-12-26 11:50:00,116.5,116.58,116.47,116.57,3800.0,116.5,116.58,116.47,116.57,3800.0
2006-12-26 12:00:00,116.54,116.54,116.46,116.46,1300.0,116.54,116.54,116.46,116.46,1300.0
2006-12-26 12:10:00,116.44,116.51,116.31,116.31,10400.0,116.44,116.51,116.31,116.31,10400.0
2006-12-26 12:20:00,116.3,116.45,116.3,116.3,9500.0,116.3,116.45,116.3,116.3,9500.0
2006-12-26 12:30:00,116.27,116.39,116.24,116.24,8400.0,116.27,116.39,116.24,116.24,8400.0
2006-12-26 12:40:00,116.24,116.36,116.2,116.26,8000.0,116.24,116.36,116.2,116.26,8000.0
2006-12-26 12:50:00,116.23,116.31,116.23,116.29,34400.0,116.23,116.31,116.23,116.29,34400.0
2006-12-26 13:00:00,116.27,116.31,116.26,116.26,3600.0,116.27,116.31,116.26,116.26,3600.0
2006-12-26 13:10:00,116.29,116.36,116.28,116.36,3600.0,116.29,116.36,116.28,116.36,3600.0
2006-12-26 13:20:00,116.33,116.37,116.29,116.29,11900.0,116.33,116.37,116.29,116.29,11900.0
2006-12-26 13:30:00,116.24,116.24,116.15,116.15,13600.0,116.24,116.24,116.15,116.15,13600.0
2006-12-26 13:40:00,116.14,116.19,116.11,116.19,8200.0,116.14,116.19,116.11,116.19,8200.0
2006-12-26 13:50:00,116.15,116.19,116.14,116.16,4700.0,116.15,116.19,116.14,116.16,4700.0
2006-12-26 14:00:00,116.16,116.16,116.13,116.16,8000.0,116.16,116.16,116.13,116.16,8000.0
2006-12-26 14:10:00,116.16,116.16,116.14,116.15,3400.0,116.16,116.16,116.14,116.15,3400.0
2006-12-26 14:20:00,116.15,116.15,116.04,116.08,9200.0,116.15,116.15,116.04,116.08,9200.0
2006-12-26 14:30:00,116.09,116.09,115.98,116.03,12100.0,116.09,116.09,115.98,116.03,12100.0
2006-12-26 14:40:00,116.05,116.06,115.98,116.0,1800.0,116.05,116.06,115.98,116.0,1800.0
2006-12-26 14:50:00,116.04,116.06,116.02,116.04,2500.0,116.04,116.06,116.02,116.04,2500.0
2006-12-26 15:00:00,116.05,116.08,116.05,116.07,3500.0,116.05,116.08,116.05,116.07,3500.0
2006-12-26 15:10:00,116.09,116.3,116.04,116.28,13700.0,116.09,116.3,116.04,116.28,13700.0
2006-12-26 15:20:00,116.29,116.36,116.27,116.35,15400.0,116.29,116.36,116.27,116.35,15400.0
2006-12-26 15:30:00,116.35,116.5,116.29,116.49,26700.0,116.35,116.5,116.29,116.49,26700.0
2006-12-26 15:40:00,116.48,116.58,116.44,116.53,18100.0,116.48,116.58,116.44,116.53,18100.0
2006-12-26 15:50:00,116.53,116.67,116.53,116.62,23600.0,116.53,116.67,116.53,116.62,23600.0
2006-12-27 09:30:00,116.69,116.7,116.23,116.43,11900.0,116.69,116.7,116.23,116.43,11900.0
2006-12-27 09:40:00,116.43,116.69,116.4,116.41,11200.0,116.43,116.69,116.4,116.41,11200.0
2006-12-27 09:50:00,116.45,116.55,116.35,116.36,10500.0,116.45,116.55,116.35,116.36,10500.0
2006-12-27 10:00:00,116.33,116.52,116.26,116.47,10900.0,116.33,116.52,116.26,116.47,10900.0
2006-12-27 10:10:00,116.47,116.47,116.25,116.27,5500.0,116.47,116.47,116.25,116.27,5500.0
2006-12-27 10:20:00,116.28,116.46,116.23,116.3,17600.0,116.28,116.46,116.23,116.3,17600.0
2006-12-27 10:30:00,116.31,116.31,116.18,116.29,7500.0,116.31,116.31,116.18,116.29,7500.0
2006-12-27 10:40:00,116.3,116.44,116.29,116.33,9000.0,116.3,116.44,116.29,116.33,9000.0
2006-12-27 10:50:00,116.29,116.43,116.27,116.34,6700.0,116.29,116.43,116.27,116.34,6700.0
2006-12-27 11:00:00,116.28,116.41,116.26,116.4,6500.0,116.28,116.41,116.26,116.4,6500.0
2006-12-27 11:10:00,116.37,116.42,116.3,116.4,5000.0,116.37,116.42,116.3,116.4,5000.0
2006-12-27 11:20:00,116.37,116.41,116.28,116.41,4200.0,116.37,116.41,116.28,116.41,4200.0
2006-12-27 11:30:00,116.36,116.41,116.25,116.25,6400.0,116.36,116.41,116.25,116.25,6400.0
2006-12-27 11:40:00,116.29,116.34,116.25,116.25,4100.0,116.29,116.34,116.25,116.25,4100.0
2006-12-27 11:50:00,116.24,116.27,116.17,116.24,5500.0,116.24,116.27,116.17,116.24,5500.0
2006-12-27 12:00:00,116.24,116.27,116.15,116.18,6700.0,116.24,116.27,116.15,116.18,6700.0
2006-12-27 12:10:00,116.16,116.26,116.15,116.26,6600.0,116.16,116.26,116.15,116.26,6600.0
2006-12-27 12:20:00,116.26,116.38,116.24,116.38,3700.0,116.26,116.38,116.24,116.38,3700.0
2006-12-27 12:30:00,116.38,116.39,116.33,116.37,7000.0,116.38,116.39,116.33,116.37,7000.0
2006-12-27 12:40:00,116.38,116.43,116.38,116.39,5100.0,116.38,116.43,116.38,116.39,5100.0
2006-12-27 12:50:00,116.39,116.45,116.36,116.45,7000.0,116.39,116.45,116.36,116.45,7000.0
2006-12-27 13:00:00,116.43,116.49,116.39,116.39,3500.0,116.43,116.49,116.39,116.39,3500.0
2006-12-27 13:10:00,116.43,116.45,116.38,116.4,2500.0,116.43,116.45,116.38,116.4,2500.0
2006-12-27 13:20:00,116.41,116.41,116.36,116.37,52100.0,116.41,116.41,116.36,116.37,52100.0
2006-12-27 13:30:00,116.36,116.37,116.3,116.32,4500.0,116.36,116.37,116.3,116.32,4500.0
2006-12-27 13:40:00,116.33,116.39,116.33,116.38,7000.0,116.33,116.39,116.33,116.38,7000.0
2006-12-27 13:50:00,116.36,116.4,116.34,116.38,4200.0,116.36,116.4,116.34,116.38,4200.0
2006-12-27 14:00:00,116.38,116.46,116.35,116.39,8000.0,116.38,116.46,116.35,116.39,8000.0
2006-12-27 14:10:00,116.4,116.43,116.38,116.41,8800.0,116.4,116.43,116.38,116.41,8800.0
2006-12-27 14:20:00,116.42,116.42,116.39,116.41,3300.0,116.42,116.42,116.39,116.41,3300.0
2006-12-27 14:30:00,116.41,116.43,116.4,116.43,3800.0,116.41,116.43,116.4,116.43,3800.0
2006-12-27 14:40:00,116.44,116.61,116.41,116.59,3700.0,116.44,116.61,116.41,116.59,3700.0
2006-12-27 14:50:00,116.59,116.66,116.56,116.64,3900.0,116.59,116.66,116.56,116.64,3900.0
2006-12-27 15:00:00,116.66,116.76,116.66,116.74,7400.0,116.66,116.76,116.66,116.74,7400.0
2006-12-27 15:10:00,116.78,116.95,116.78,116.95,7900.0,116.78,116.95,116.78,116.95,7900.0
2006-12-27 15:20:00,116.97,116.97,116.9,116.9,3700.0,116.97,116.97,116.9,116.9,3700.0
2006-12-27 15:30:00,116.91,117.0,116.9,116.96,9800.0,116.91,117.0,116.9,116.96,9800.0
2006-12-27 15:40:00,116.94,116.95,116.87,116.87,8300.0,116.94,116.95,116.87,116.87,8300.0
2006-12-27 15:50:00,116.86,116.87,116.79,116.87,14300.0,116.86,116.87,116.79,116.87,14300.0
2006-12-28 09:30:00,116.59,117.17,116.55,117.16,8500.0,116.59,117.17,116.55,117.16,8500.0
2006-12-28 09:40:00,117.13,117.13,116.49,116.71,6600.0,117.13,117.13,116.49,116.71,6600.0
2006-12-28 09:50:00,116.74,116.95,116.61,116.71,5000.0,116.74,116.95,116.61,116.71,5000.0
2006-12-28 10:00:00,116.71,117.0,116.71,116.78,8000.0,116.71,117.0,116.71,116.78,8000.0
2006-12-28 10:10:00,116.81,116.9,116.7,116.9,4500.0,116.81,116.9,116.7,116.9,4500.0
2006-12-28 10:20:00,116.9,117.0,116.84,116.97,5500.0,116.9,117.0,116.84,116.97,5500.0
2006-12-28 10:30:00,116.95,117.08,116.88,117.0,14400.0,116.95,117.08,116.88,117.0,14400.0
2006-12-28 10:40:00,117.0,117.14,116.95,117.09,4900.0,117.0,117.14,116.95,117.09,4900.0
2006-12-28 10:50:00,117.08,117.2,117.05,117.08,3600.0,117.08,117.2,117.05,117.08,3600.0
2006-12-28 11:00:00,117.09,117.09,116.9,116.96,9900.0,117.09,117.09,116.9,116.96,9900.0
2006-12-28 11:10:00,116.95,117.08,116.9,116.97,13100.0,116.95,117.08,116.9,116.97,13100.0
2006-12-28 11:20:00,117.0,117.0,116.95,116.99,9100.0,117.0,117.0,116.95,116.99,9100.0
2006-12-28 11:30:00,117.0,117.08,117.0,117.04,2200.0,117.0,117.08,117.0,117.04,2200.0
2006-12-28 11:40:00,117.02,117.03,116.95,116.95,2300.0,117.02,117.03,116.95,116.95,2300.0
2006-12-28 11:50:00,116.95,117.03,116.92,116.95,13800.0,116.95,117.03,116.92,116.95,13800.0
2006-12-28 12:00:00,116.94,117.01,116.82,116.89,6500.0,116.94,117.01,116.82,116.89,6500.0
2006-12-28 12:10:00,116.89,116.91,116.85,116.89,3200.0,116.89,116.91,116.85,116.89,3200.0
2006-12-28 12:20:00,116.87,116.88,116.76,116.83,3600.0,116.87,116.88,116.76,116.83,3600.0
2006-12-28 12:30:00,116.86,116.97,116.86,116.91,2100.0,116.86,116.97,116.86,116.91,2100.0
2006-12-28 12:40:00,116.9,116.9,116.76,116.78,2000.0,116.9,116.9,116.76,116.78,2000.0
2006-12-28 12:50:00,116.78,116.78,116.69,116.69,2700.0,116.78,116.78,116.69,116.69,2700.0
2006-12-28 13:00:00,116.71,116.71,116.61,116.61,2000.0,116.71,116.71,116.61,116.61,2000.0
2006-12-28 13:10:00,116.61,116.62,116.54,116.54,3100.0,116.61,116.62,116.54,116.54,3100.0
2006-12-28 13:20:00,116.51,116.51,116.46,116.47,3100.0,116.51,116.51,116.46,116.47,3100.0
2006-12-28 13:30:00,116.48,116.58,116.48,116.56,3800.0,116.48,116.58,116.48,116.56,3800.0
2006-12-28 13:40:00,116.59,116.6,116.52,116.57,2500.0,116.59,116.6,116.52,116.57,2500.0
2006-12-28 13:50:00,116.57,116.58,116.55,116.57,2900.0,116.57,116.58,116.55,116.57,2900.0
2006-12-28 14:00:00,116.55,116.58,116.55,116.56,2100.0,116.55,116.58,116.55,116.56,2100.0
2006-12-28 14:10:00,116.57,116.67,116.55,116.62,6500.0,116.57,116.67,116.55,116.62,6500.0
2006-12-28 14:20:00,116.61,116.61,116.54,116.56,7200.0,116.61,116.61,116.54,116.56,7200.0
2006-12-28 14:30:00,116.55,116.59,116.54,116.55,3800.0,116.55,116.59,116.54,116.55,3800.0
2006-12-28 14:40:00,116.55,116.61,116.55,116.61,3800.0,116.55,116.61,116.55,116.61,3800.0
2006-12-28 14:50:00,116.6,116.63,116.58,116.63,3700.0,116.6,116.63,116.58,116.63,3700.0
2006-12-28 15:00:00,116.63,116.72,116.63,116.71,3100.0,116.63,116.72,116.63,116.71,3100.0
2006-12-28 15:10:00,116.71,116.72,116.63,116.63,4400.0,116.71,116.72,116.63,116.63,4400.0
2006-12-28 15:20:00,116.65,116.67,116.54,116.54,9400.0,116.65,116.67,116.54,116.54,9400.0
2006-12-28 15:30:00,116.55,116.59,116.48,116.54,6600.0,116.55,116.59,116.48,116.54,6600.0
2006-12-28 15:40:00,116.55,116.55,116.45,116.45,5600.0,116.55,116.55,116.45,116.45,5600.0
2006-12-28 15:50:00,116.44,116.46,116.3,116.31,11700.0,116.44,116.46,116.3,116.31,11700.0
2006-12-29 09:30:00,116.41,116.51,116.3,116.36,4200.0,116.41,116.51,116.3,116.36,4200.0
2006-12-29 09:40:00,116.32,116.75,116.32,116.68,4900.0,116.32,116.75,116.32,116.68,4900.0
2006-12-29 09:50:00,116.68,117.03,116.68,116.97,6000.0,116.68,117.03,116.68,116.97,6000.0
2006-12-29 10:00:00,116.98,117.16,116.97,117.02,5300.0,116.98,117.16,116.97,117.02,5300.0
2006-12-29 10:10:00,117.04,117.27,117.04,117.25,5900.0,117.04,117.27,117.04,117.25,5900.0
2006-12-29 10:20:00,117.22,117.22,117.02,117.02,4800.0,117.22,117.22,117.02,117.02,4800.0
2006-12-29 10:30:00,116.98,117.08,116.9,116.91,5900.0,116.98,117.08,116.9,116.91,5900.0
2006-12-29 10:40:00,116.89,116.9,116.79,116.79,3000.0,116.89,116.9,116.79,116.79,3000.0
2006-12-29 10:50:00,116.8,116.89,116.8,116.86,2500.0,116.8,116.89,116.8,116.86,2500.0
2006-12-29 11:00:00,116.86,116.9,116.83,116.9,2800.0,116.86,116.9,116.83,116.9,2800.0
2006-12-29 11:10:00,116.88,116.91,116.77,116.8,5200.0,116.88,116.91,116.77,116.8,5200.0
2006-12-29 11:20:00,116.83,116.85,116.75,116.75,4500.0,116.83,116.85,116.75,116.75,4500.0
2006-12-29 11:30:00,116.78,116.84,116.78,116.83,6000.0,116.78,116.84,116.78,116.83,6000.0
2006-12-29 11:40:00,116.84,116.84,116.79,116.79,14500.0,116.84,116.84,116.79,116.79,14500.0
2006-12-29 11:50:00,116.79,116.79,116.72,116.72,10900.0,116.79,116.79,116.72,116.72,10900.0
2006-12-29 12:00:00,116.73,116.74,116.65,116.65,3300.0,116.73,116.74,116.65,116.65,3300.0
2006-12-29 12:10:00,116.66,116.7,116.64,116.7,16200.0,116.66,116.7,116.64,116.7,16200.0
2006-12-29 12:20:00,116.69,116.72,116.65,116.65,3200.0,116.69,116.72,116.65,116.65,3200.0
2006-12-29 12:30:00,116.67,116.68,116.5,116.5,3000.0,116.67,116.68,116.5,116.5,3000.0
2006-12-29 12:40:00,116.52,116.52,116.4,116.47,4900.0,116.52,116.52,116.4,116.47,4900.0
2006-12-29 12:50:00,116.45,116.55,116.45,116.54,3500.0,116.45,116.55,116.45,116.54,3500.0
2006-12-29 13:00:00,116.55,116.69,116.55,116.6,3500.0,116.55,116.69,116.55,116.6,3500.0
2006-12-29 13:10:00,116.64,116.64,116.6,116.62,2700.0,116.64,116.64,116.6,116.62,2700.0
2006-12-29 13:20:00,116.59,116.59,116.54,116.54,2800.0,116.59,116.59,116.54,116.54,2800.0
2006-12-29 13:30:00,116.51,116.51,116.42,116.46,5300.0,116.51,116.51,116.42,116.46,5300.0
2006-12-29 13:40:00,116.46,116.58,116.43,116.49,5200.0,116.46,116.58,116.43,116.49,5200.0
2006-12-29 13:50:00,116.47,116.52,116.44,116.45,2300.0,116.47,116.52,116.44,116.45,2300.0
2006-12-29 14:00:00,116.45,116.5,116.4,116.49,6200.0,116.45,116.5,116.4,116.49,6200.0
2006-12-29 14:10:00,116.5,116.54,116.44,116.49,4000.0,116.5,116.54,116.44,116.49,4000.0
2006-12-29 14:20:00,116.49,116.49,116.3,116.31,4700.0,116.49,116.49,116.3,116.31,4700.0
2006-12-29 14:30:00,116.28,116.28,116.13,116.21,5900.0,116.28,116.28,116.13,116.21,5900.0
2006-12-29 14:40:00,116.21,116.22,116.02,116.04,4800.0,116.21,116.22,116.02,116.04,4800.0
2006-12-29 14:50:00,116.04,116.06,115.95,115.96,7300.0,116.04,116.06,115.95,115.96,7300.0
2006-12-29 15:00:00,115.97,115.98,115.94,115.94,5300.0,115.97,115.98,115.94,115.94,5300.0
2006-12-29 15:10:00,115.95,115.97,115.92,115.92,6200.0,115.95,115.97,115.92,115.92,6200.0
2006-12-29 15:20:00,115.92,115.92,115.42,115.47,35200.0,115.92,115.92,115.42,115.47,35200.0
2006-12-29 15:30:00,115.48,115.84,115.48,115.78,19000.0,115.48,115.84,115.48,115.78,19000.0
2006-12-29 15:40:00,115.77,115.88,115.77,115.81,11400.0,115.77,115.88,115.77,115.81,11400.0
2006-12-29 15:50:00,115.81,115.92,115.57,115.58,20800.0,115.81,115.92,115.57,115.58,20800.0
2007-01-03 09:30:00,115.94,118.41,115.94,117.92,102900.0,115.94,118.41,115.94,117.92,102900.0
2007-01-03 09:40:00,117.92,118.8,117.89,118.79,58900.0,117.92,118.8,117.89,118.79,58900.0
2007-01-03 09:50:00,118.79,118.89,118.39,118.45,48400.0,118.79,118.89,118.39,118.45,48400.0
2007-01-03 10:00:00,118.35,118.79,118.28,118.7,33600.0,118.35,118.79,118.28,118.7,33600.0
2007-01-03 10:10:00,118.71,119.21,118.69,119.02,92700.0,118.71,119.21,118.69,119.02,92700.0
2007-01-03 10:20:00,119.0,119.9,119.0,119.82,54700.0,119.0,119.9,119.0,119.82,54700.0
2007-01-03 10:30:00,119.82,120.01,119.8,120.0,37600.0,119.82,120.01,119.8,120.0,37600.0
2007-01-03 10:40:00,120.0,120.05,119.94,120.02,44800.0,120.0,120.05,119.94,120.02,44800.0
2007-01-03 10:50:00,120.02,120.03,119.69,119.95,41100.0,120.02,120.03,119.69,119.95,41100.0
2007-01-03 11:00:00,119.95,119.95,119.67,119.68,22900.0,119.95,119.95,119.67,119.68,22900.0
2007-01-03 11:10:00,119.68,119.83,119.68,119.75,24700.0,119.68,119.83,119.68,119.75,24700.0
2007-01-03 11:20:00,119.76,119.78,119.72,119.74,10100.0,119.76,119.78,119.72,119.74,10100.0
2007-01-03 11:30:00,119.73,119.77,119.71,119.76,23600.0,119.73,119.77,119.71,119.76,23600.0
2007-01-03 11:40:00,119.76,119.76,119.63,119.64,12200.0,119.76,119.76,119.63,119.64,12200.0
2007-01-03 11:50:00,119.63,119.64,119.41,119.41,21500.0,119.63,119.64,119.41,119.41,21500.0
2007-01-03 12:00:00,119.4,119.4,119.21,119.22,25400.0,119.4,119.4,119.21,119.22,25400.0
2007-01-03 12:10:00,119.21,119.34,119.17,119.3,29000.0,119.21,119.34,119.17,119.3,29000.0
2007-01-03 12:20:00,119.31,119.4,119.22,119.22,15300.0,119.31,119.4,119.22,119.22,15300.0
2007-01-03 12:30:00,119.21,119.21,119.1,119.1,17300.0,119.21,119.21,119.1,119.1,17300.0
2007-01-03 12:40:00,119.11,119.34,119.1,119.34,26000.0,119.11,119.34,119.1,119.34,26000.0
2007-01-03 12:50:00,119.35,119.35,119.21,119.24,10000.0,119.35,119.35,119.21,119.24,10000.0
2007-01-03 13:00:00,119.29,119.52,119.28,119.51,7100.0,119.29,119.52,119.28,119.51,7100.0
2007-01-03 13:10:00,119.52,119.62,119.49,119.62,10600.0,119.52,119.62,119.49,119.62,10600.0
2007-01-03 13:20:00,119.62,119.75,119.53,119.63,29500.0,119.62,119.75,119.53,119.63,29500.0
2007-01-03 13:30:00,119.62,119.73,119.56,119.63,30400.0,119.62,119.73,119.56,119.63,30400.0
2007-01-03 13:40:00,119.63,119.72,119.61,119.63,29500.0,119.63,119.72,119.61,119.63,29500.0
2007-01-03 13:50:00,119.62,119.65,119.48,119.55,19000.0,119.62,119.65,119.48,119.55,19000.0
2007-01-03 14:00:00,119.54,119.63,119.22,119.23,37100.0,119.54,119.63,119.22,119.23,37100.0
2007-01-03 14:10:00,119.13,119.14,118.67,118.72,38400.0,119.13,119.14,118.67,118.72,38400.0
2007-01-03 14:20:00,118.7,119.27,118.7,119.17,41500.0,118.7,119.27,118.7,119.17,41500.0
2007-01-03 14:30:00,119.17,119.71,119.14,119.38,69800.0,119.17,119.71,119.14,119.38,69800.0
2007-01-03 14:40:00,119.43,119.43,118.76,118.78,34600.0,119.43,119.43,118.76,118.78,34600.0
2007-01-03 14:50:00,118.78,118.86,118.48,118.56,37500.0,118.78,118.86,118.48,118.56,37500.0
2007-01-03 15:00:00,118.55,118.56,118.47,118.47,32100.0,118.55,118.56,118.47,118.47,32100.0
2007-01-03 15:10:00,118.48,118.51,118.32,118.33,40100.0,118.48,118.51,118.32,118.33,40100.0
2007-01-03 15:20:00,118.32,118.38,118.21,118.29,37300.0,118.32,118.38,118.21,118.29,37300.0
2007-01-03 15:30:00,118.3,118.45,118.17,118.38,43500.0,118.3,118.45,118.17,118.38,43500.0
2007-01-03 15:40:00,118.38,118.51,118.34,118.41,38800.0,118.38,118.51,118.34,118.41,38800.0
2007-01-03 15:50:00,118.43,118.53,118.34,118.53,57300.0,118.43,118.53,118.34,118.53,57300.0
2007-01-04 09:30:00,118.61,119.09,118.35,118.81,28100.0,118.61,119.09,118.35,118.81,28100.0
2007-01-04 09:40:00,118.89,119.7,118.66,119.61,21700.0,118.89,119.7,118.66,119.61,21700.0
2007-01-04 09:50:00,119.64,119.64,119.4,119.6,16400.0,119.64,119.64,119.4,119.6,16400.0
2007-01-04 10:00:00,119.63,119.8,118.89,119.05,22500.0,119.63,119.8,118.89,119.05,22500.0
2007-01-04 10:10:00,119.06,119.33,118.9,119.2,17800.0,119.06,119.33,118.9,119.2,17800.0
2007-01-04 10:20:00,119.19,119.36,119.1,119.27,19000.0,119.19,119.36,119.1,119.27,19000.0
2007-01-04 10:30:00,119.3,119.54,119.3,119.33,17600.0,119.3,119.54,119.3,119.33,17600.0
2007-01-04 10:40:00,119.34,119.6,119.34,119.5,18900.0,119.34,119.6,119.34,119.5,18900.0
2007-01-04 10:50:00,119.52,119.68,119.44,119.5,17700.0,119.52,119.68,119.44,119.5,17700.0
2007-01-04 11:00:00,119.5,119.65,119.46,119.51,12300.0,119.5,119.65,119.46,119.51,12300.0
2007-01-04 11:10:00,119.52,119.52,119.25,119.25,11400.0,119.52,119.52,119.25,119.25,11400.0
2007-01-04 11:20:00,119.24,119.53,119.23,119.53,8400.0,119.24,119.53,119.23,119.53,8400.0
2007-01-04 11:30:00,119.54,119.58,119.5,119.56,10700.0,119.54,119.58,119.5,119.56,10700.0
2007-01-04 11:40:00,119.52,119.75,119.52,119.74,7700.0,119.52,119.75,119.52,119.74,7700.0
2007-01-04 11:50:00,119.74,119.79,119.7,119.75,7200.0,119.74,119.79,119.7,119.75,7200.0
2007-01-04 12:00:00,119.74,119.92,119.74,119.85,10600.0,119.74,119.92,119.74,119.85,10600.0
2007-01-04 12:10:00,119.84,119.89,119.8,119.8,6000.0,119.84,119.89,119.8,119.8,6000.0
2007-01-04 12:20:00,119.78,119.78,119.7,119.75,6500.0,119.78,119.78,119.7,119.75,6500.0
2007-01-04 12:30:00,119.8,119.9,119.77,119.87,11300.0,119.8,119.9,119.77,119.87,11300.0
2007-01-04 12:40:00,119.87,119.88,119.63,119.69,7600.0,119.87,119.88,119.63,119.69,7600.0
2007-01-04 12:50:00,119.72,119.82,119.72,119.77,6000.0,119.72,119.82,119.72,119.77,6000.0
2007-01-04 13:00:00,119.75,119.9,119.75,119.81,8100.0,119.75,119.9,119.75,119.81,8100.0
2007-01-04 13:10:00,119.82,119.82,119.73,119.74,6500.0,119.82,119.82,119.73,119.74,6500.0
2007-01-04 13:20:00,119.73,119.8,119.61,119.77,10200.0,119.73,119.8,119.61,119.77,10200.0
2007-01-04 13:30:00,119.77,119.79,119.7,119.79,8600.0,119.77,119.79,119.7,119.79,8600.0
2007-01-04 13:40:00,119.79,119.79,119.61,119.61,11700.0,119.79,119.79,119.61,119.61,11700.0
2007-01-04 13:50:00,119.62,119.89,119.62,119.89,10100.0,119.62,119.89,119.62,119.89,10100.0
2007-01-04 14:00:00,119.89,119.97,119.8,119.81,11500.0,119.89,119.97,119.8,119.81,11500.0
2007-01-04 14:10:00,119.8,119.99,119.8,119.96,17500.0,119.8,119.99,119.8,119.96,17500.0
2007-01-04 14:20:00,119.95,120.01,119.82,120.01,15600.0,119.95,120.01,119.82,120.01,15600.0
2007-01-04 14:30:00,120.01,120.09,119.83,119.84,38200.0,120.01,120.09,119.83,119.84,38200.0
2007-01-04 14:40:00,119.84,119.98,119.81,119.92,26300.0,119.84,119.98,119.81,119.92,26300.0
2007-01-04 14:50:00,119.92,120.25,119.91,120.24,27000.0,119.92,120.25,119.91,120.24,27000.0
2007-01-04 15:00:00,120.24,120.24,120.0,120.06,23000.0,120.24,120.24,120.0,120.06,23000.0
2007-01-04 15:10:00,120.06,120.09,119.86,119.9,12900.0,120.06,120.09,119.86,119.9,12900.0
2007-01-04 15:20:00,119.9,120.1,119.86,119.99,16100.0,119.9,120.1,119.86,119.99,16100.0
2007-01-04 15:30:00,119.99,120.03,119.95,119.97,25300.0,119.99,120.03,119.95,119.97,25300.0
2007-01-04 15:40:00,119.97,119.99,119.76,119.76,36200.0,119.97,119.99,119.76,119.76,36200.0
2007-01-04 15:50:00,119.76,119.77,119.56,119.56,47400.0,119.76,119.77,119.56,119.56,47400.0
2007-01-05 09:30:00,119.3,119.9,119.11,119.88,16600.0,119.3,119.9,119.11,119.88,16600.0
2007-01-05 09:40:00,119.82,119.82,119.05,119.27,25800.0,119.82,119.82,119.05,119.27,25800.0
2007-01-05 09:50:00,119.34,119.56,119.15,119.31,10500.0,119.34,119.56,119.15,119.31,10500.0
2007-01-05 10:00:00,119.3,119.64,119.3,119.54,4700.0,119.3,119.64,119.3,119.54,4700.0
2007-01-05 10:10:00,119.5,119.5,118.96,119.16,10600.0,119.5,119.5,118.96,119.16,10600.0
2007-01-05 10:20:00,119.16,119.25,119.0,119.25,8500.0,119.16,119.25,119.0,119.25,8500.0
2007-01-05 10:30:00,119.22,119.36,119.11,119.36,7400.0,119.22,119.36,119.11,119.36,7400.0
2007-01-05 10:40:00,119.42,119.46,119.17,119.28,23500.0,119.42,119.46,119.17,119.28,23500.0
2007-01-05 10:50:00,119.24,119.3,119.15,119.15,6000.0,119.24,119.3,119.15,119.15,6000.0
2007-01-05 11:00:00,119.14,119.26,118.86,118.86,14600.0,119.14,119.26,118.86,118.86,14600.0
2007-01-05 11:10:00,118.8,119.06,118.8,118.91,12100.0,118.8,119.06,118.8,118.91,12100.0
2007-01-05 11:20:00,118.95,118.99,118.81,118.83,13900.0,118.95,118.99,118.81,118.83,13900.0
2007-01-05 11:30:00,118.78,118.97,118.75,118.91,9800.0,118.78,118.97,118.75,118.91,9800.0
2007-01-05 11:40:00,118.91,119.03,118.87,118.9,9800.0,118.91,119.03,118.87,118.9,9800.0
2007-01-05 11:50:00,118.91,118.95,118.79,118.94,7600.0,118.91,118.95,118.79,118.94,7600.0
2007-01-05 12:00:00,118.97,119.06,118.93,119.03,7400.0,118.97,119.06,118.93,119.03,7400.0
2007-01-05 12:10:00,119.05,119.06,118.97,118.97,6900.0,119.05,119.06,118.97,118.97,6900.0
2007-01-05 12:20:00,118.97,119.19,118.96,119.1,10100.0,118.97,119.19,118.96,119.1,10100.0
2007-01-05 12:30:00,119.14,119.19,119.06,119.14,9200.0,119.14,119.19,119.06,119.14,9200.0
2007-01-05 12:40:00,119.19,119.19,118.99,119.0,4600.0,119.19,119.19,118.99,119.0,4600.0
2007-01-05 12:50:00,118.97,119.02,118.91,118.97,3700.0,118.97,119.02,118.91,118.97,3700.0
2007-01-05 13:00:00,118.98,119.02,118.78,118.79,11000.0,118.98,119.02,118.78,118.79,11000.0
2007-01-05 13:10:00,118.78,119.0,118.78,118.98,6700.0,118.78,119.0,118.78,118.98,6700.0
2007-01-05 13:20:00,118.98,119.08,118.98,119.08,6000.0,118.98,119.08,118.98,119.08,6000.0
2007-01-05 13:30:00,119.04,119.08,118.84,118.94,7900.0,119.04,119.08,118.84,118.94,7900.0
2007-01-05 13:40:00,118.96,119.02,118.91,118.93,3900.0,118.96,119.02,118.91,118.93,3900.0
2007-01-05 13:50:00,118.94,118.98,118.86,118.93,6200.0,118.94,118.98,118.86,118.93,6200.0
2007-01-05 14:00:00,118.93,119.02,118.78,118.78,11600.0,118.93,119.02,118.78,118.78,11600.0
2007-01-05 14:10:00,118.83,118.96,118.83,118.93,8000.0,118.83,118.96,118.83,118.93,8000.0
2007-01-05 14:20:00,118.98,118.98,118.83,118.97,8100.0,118.98,118.98,118.83,118.97,8100.0
2007-01-05 14:30:00,118.97,119.45,118.95,119.08,42000.0,118.97,119.45,118.95,119.08,42000.0
2007-01-05 14:40:00,119.12,119.14,119.02,119.07,10200.0,119.12,119.14,119.02,119.07,10200.0
2007-01-05 14:50:00,119.11,119.2,118.98,118.99,13800.0,119.11,119.2,118.98,118.99,13800.0
2007-01-05 15:00:00,118.99,119.03,118.8,118.87,26300.0,118.99,119.03,118.8,118.87,26300.0
2007-01-05 15:10:00,118.87,118.87,118.7,118.78,18900.0,118.87,118.87,118.7,118.78,18900.0
2007-01-05 15:20:00,118.78,118.9,118.68,118.68,17400.0,118.78,118.9,118.68,118.68,17400.0
2007-01-05 15:30:00,118.7,118.7,118.39,118.56,21900.0,118.7,118.7,118.39,118.56,21900.0
2007-01-05 15:40:00,118.56,118.66,118.5,118.6,25000.0,118.56,118.66,118.5,118.6,25000.0
2007-01-05 15:50:00,118.64,118.81,118.58,118.75,41100.0,118.64,118.81,118.58,118.75,41100.0
2007-01-08 09:30:00,118.75,118.75,118.35,118.46,6800.0,118.75,118.75,118.35,118.46,6800.0
2007-01-08 09:40:00,118.48,118.55,118.33,118.53,7800.0,118.48,118.55,118.33,118.53,7800.0
2007-01-08 09:50:00,118.53,118.53,117.93,118.02,12100.0,118.53,118.53,117.93,118.02,12100.0
2007-01-08 10:00:00,118.07,118.38,118.06,118.23,5300.0,118.07,118.38,118.06,118.23,5300.0
2007-01-08 10:10:00,118.13,118.18,117.91,117.91,7700.0,118.13,118.18,117.91,117.91,7700.0
2007-01-08 10:20:00,117.87,118.16,117.87,118.06,8000.0,117.87,118.16,117.87,118.06,8000.0
2007-01-08 10:30:00,118.02,118.25,118.02,118.19,6800.0,118.02,118.25,118.02,118.19,6800.0
2007-01-08 10:40:00,118.19,118.51,118.18,118.43,9200.0,118.19,118.51,118.18,118.43,9200.0
2007-01-08 10:50:00,118.35,118.36,118.06,118.06,6900.0,118.35,118.36,118.06,118.06,6900.0
2007-01-08 11:00:00,118.06,118.27,118.02,118.27,4300.0,118.06,118.27,118.02,118.27,4300.0
2007-01-08 11:10:00,118.26,118.45,118.23,118.4,8900.0,118.26,118.45,118.23,118.4,8900.0
2007-01-08 11:20:00,118.4,118.65,118.37,118.5,4900.0,118.4,118.65,118.37,118.5,4900.0
2007-01-08 11:30:00,118.47,118.75,118.38,118.64,24100.0,118.47,118.75,118.38,118.64,24100.0
2007-01-08 11:40:00,118.67,118.69,118.48,118.56,3500.0,118.67,118.69,118.48,118.56,3500.0
2007-01-08 11:50:00,118.48,118.59,118.46,118.59,3100.0,118.48,118.59,118.46,118.59,3100.0
2007-01-08 12:00:00,118.56,118.58,118.4,118.43,4000.0,118.56,118.58,118.4,118.43,4000.0
2007-01-08 12:10:00,118.43,118.43,118.24,118.27,5100.0,118.43,118.43,118.24,118.27,5100.0
2007-01-08 12:20:00,118.27,118.29,118.18,118.23,4400.0,118.27,118.29,118.18,118.23,4400.0
2007-01-08 12:30:00,118.2,118.3,118.19,118.25,4600.0,118.2,118.3,118.19,118.25,4600.0
2007-01-08 12:40:00,118.21,118.27,118.17,118.27,4300.0,118.21,118.27,118.17,118.27,4300.0
2007-01-08 12:50:00,118.24,118.29,118.22,118.26,2600.0,118.24,118.29,118.22,118.26,2600.0
2007-01-08 13:00:00,118.22,118.24,117.95,117.96,10400.0,118.22,118.24,117.95,117.96,10400.0
2007-01-08 13:10:00,117.95,118.05,117.91,118.05,9700.0,117.95,118.05,117.91,118.05,9700.0
2007-01-08 13:20:00,118.01,118.15,117.96,118.1,2300.0,118.01,118.15,117.96,118.1,2300.0
2007-01-08 13:30:00,118.12,118.17,118.1,118.15,3100.0,118.12,118.17,118.1,118.15,3100.0
2007-01-08 13:40:00,118.18,118.45,118.16,118.39,7300.0,118.18,118.45,118.16,118.39,7300.0
2007-01-08 13:50:00,118.46,118.52,118.41,118.49,2800.0,118.46,118.52,118.41,118.49,2800.0
2007-01-08 14:00:00,118.53,118.87,118.52,118.86,10500.0,118.53,118.87,118.52,118.86,10500.0
2007-01-08 14:10:00,118.86,118.98,118.83,118.91,9400.0,118.86,118.98,118.83,118.91,9400.0
2007-01-08 14:20:00,118.87,118.99,118.86,118.99,4200.0,118.87,118.99,118.86,118.99,4200.0
2007-01-08 14:30:00,118.96,118.96,118.8,118.82,3800.0,118.96,118.96,118.8,118.82,3800.0
2007-01-08 14:40:00,118.81,118.85,118.72,118.81,5600.0,118.81,118.85,118.72,118.81,5600.0
2007-01-08 14:50:00,118.82,118.83,118.74,118.76,6000.0,118.82,118.83,118.74,118.76,6000.0
2007-01-08 15:00:00,118.74,118.95,118.74,118.95,9000.0,118.74,118.95,118.74,118.95,9000.0
2007-01-08 15:10:00,118.92,118.96,118.81,118.84,10500.0,118.92,118.96,118.81,118.84,10500.0
2007-01-08 15:20:00,118.84,118.94,118.84,118.86,4000.0,118.84,118.94,118.84,118.86,4000.0
2007-01-08 15:30:00,118.81,118.99,118.7,118.76,6100.0,118.81,118.99,118.7,118.76,6100.0
2007-01-08 15:40:00,118.75,118.94,118.75,118.88,9000.0,118.75,118.94,118.75,118.88,9000.0
2007-01-08 15:50:00,118.89,118.97,118.85,118.85,14900.0,118.89,118.97,118.85,118.85,14900.0
2007-01-09 09:30:00,119.1,119.76,119.0,119.76,12000.0,119.1,119.76,119.0,119.76,12000.0
2007-01-09 09:40:00,119.78,119.94,119.58,119.88,23500.0,119.78,119.94,119.58,119.88,23500.0
2007-01-09 09:50:00,119.88,119.95,119.56,119.61,18700.0,119.88,119.95,119.56,119.61,18700.0
2007-01-09 10:00:00,119.55,119.94,119.54,119.94,20600.0,119.55,119.94,119.54,119.94,20600.0
2007-01-09 10:10:00,119.94,120.29,119.86,120.24,26500.0,119.94,120.29,119.86,120.24,26500.0
2007-01-09 10:20:00,120.3,120.74,120.24,120.62,36200.0,120.3,120.74,120.24,120.62,36200.0
2007-01-09 10:30:00,120.63,121.14,120.58,121.07,36800.0,120.63,121.14,120.58,121.07,36800.0
2007-01-09 10:40:00,121.14,122.21,121.09,122.0,75700.0,121.14,122.21,121.09,122.0,75700.0
2007-01-09 10:50:00,122.0,122.08,121.89,121.94,35000.0,122.0,122.08,121.89,121.94,35000.0
2007-01-09 11:00:00,121.94,121.97,121.67,121.83,27100.0,121.94,121.97,121.67,121.83,27100.0
2007-01-09 11:10:00,121.82,121.91,121.69,121.69,21700.0,121.82,121.91,121.69,121.69,21700.0
2007-01-09 11:20:00,121.67,121.84,121.58,121.68,28300.0,121.67,121.84,121.58,121.68,28300.0
2007-01-09 11:30:00,121.7,121.97,121.67,121.91,18600.0,121.7,121.97,121.67,121.91,18600.0
2007-01-09 11:40:00,121.89,121.89,121.48,121.7,19600.0,121.89,121.89,121.48,121.7,19600.0
2007-01-09 11:50:00,121.73,121.74,121.55,121.66,9200.0,121.73,121.74,121.55,121.66,9200.0
2007-01-09 12:00:00,121.64,121.64,121.47,121.55,21100.0,121.64,121.64,121.47,121.55,21100.0
2007-01-09 12:10:00,121.56,121.56,121.35,121.37,15500.0,121.56,121.56,121.35,121.37,15500.0
2007-01-09 12:20:00,121.36,121.36,121.17,121.32,17600.0,121.36,121.36,121.17,121.32,17600.0
2007-01-09 12:30:00,121.31,121.31,121.12,121.18,9800.0,121.31,121.31,121.12,121.18,9800.0
2007-01-09 12:40:00,121.19,121.45,121.19,121.35,21200.0,121.19,121.45,121.19,121.35,21200.0
2007-01-09 12:50:00,121.35,121.41,121.08,121.24,11300.0,121.35,121.41,121.08,121.24,11300.0
2007-01-09 13:00:00,121.24,121.33,121.13,121.14,7300.0,121.24,121.33,121.13,121.14,7300.0
2007-01-09 13:10:00,121.08,121.35,121.03,121.26,19500.0,121.08,121.35,121.03,121.26,19500.0
2007-01-09 13:20:00,121.26,121.35,121.09,121.12,10800.0,121.26,121.35,121.09,121.12,10800.0
2007-01-09 13:30:00,121.11,121.26,121.11,121.25,10900.0,121.11,121.26,121.11,121.25,10900.0
2007-01-09 13:40:00,121.26,121.56,121.21,121.32,11100.0,121.26,121.56,121.21,121.32,11100.0
2007-01-09 13:50:00,121.29,121.29,121.01,121.02,10000.0,121.29,121.29,121.01,121.02,10000.0
2007-01-09 14:00:00,121.01,121.28,121.0,121.28,13300.0,121.01,121.28,121.0,121.28,13300.0
2007-01-09 14:10:00,121.3,121.3,121.05,121.15,11900.0,121.3,121.3,121.05,121.15,11900.0
2007-01-09 14:20:00,121.16,121.16,120.97,121.08,11300.0,121.16,121.16,120.97,121.08,11300.0
2007-01-09 14:30:00,121.07,121.17,120.95,121.13,10900.0,121.07,121.17,120.95,121.13,10900.0
2007-01-09 14:40:00,121.17,121.3,121.0,121.27,8100.0,121.17,121.3,121.0,121.27,8100.0
2007-01-09 14:50:00,121.3,121.4,121.22,121.35,10400.0,121.3,121.4,121.22,121.35,10400.0
2007-01-09 15:00:00,121.35,121.38,121.25,121.3,13700.0,121.35,121.38,121.25,121.3,13700.0
2007-01-09 15:10:00,121.31,121.39,121.26,121.28,9900.0,121.31,121.39,121.26,121.28,9900.0
2007-01-09 15:20:00,121.27,121.57,121.26,121.52,17900.0,121.27,121.57,121.26,121.52,17900.0
2007-01-09 15:30:00,121.56,121.72,121.51,121.69,29100.0,121.56,121.72,121.51,121.69,29100.0
2007-01-09 15:40:00,121.69,121.74,121.54,121.56,25300.0,121.69,121.74,121.54,121.56,25300.0
2007-01-09 15:50:00,121.57,121.62,121.44,121.52,31000.0,121.57,121.62,121.44,121.52,31000.0
2007-01-10 09:30:00,121.61,121.61,120.3,121.02,28100.0,121.61,121.61,120.3,121.02,28100.0
2007-01-10 09:40:00,120.92,121.52,120.66,121.15,18700.0,120.92,121.52,120.66,121.15,18700.0
2007-01-10 09:50:00,121.1,121.19,120.63,120.75,19800.0,121.1,121.19,120.63,120.75,19800.0
2007-01-10 10:00:00,120.75,120.91,120.5,120.57,9700.0,120.75,120.91,120.5,120.57,9700.0
2007-01-10 10:10:00,120.57,121.06,120.54,120.98,12200.0,120.57,121.06,120.54,120.98,12200.0
2007-01-10 10:20:00,121.09,121.09,120.91,120.92,5200.0,121.09,121.09,120.91,120.92,5200.0
2007-01-10 10:30:00,120.97,121.03,120.69,120.93,18000.0,120.97,121.03,120.69,120.93,18000.0
2007-01-10 10:40:00,120.91,121.32,120.91,121.11,16300.0,120.91,121.32,120.91,121.11,16300.0
2007-01-10 10:50:00,121.11,121.35,120.93,120.97,12600.0,121.11,121.35,120.93,120.97,12600.0
2007-01-10 11:00:00,120.98,120.98,120.62,120.69,12200.0,120.98,120.98,120.62,120.69,12200.0
2007-01-10 11:10:00,120.71,120.74,120.31,120.45,33700.0,120.71,120.74,120.31,120.45,33700.0
2007-01-10 11:20:00,120.43,120.52,120.3,120.45,22300.0,120.43,120.52,120.3,120.45,22300.0
2007-01-10 11:30:00,120.46,120.54,120.31,120.43,9000.0,120.46,120.54,120.31,120.43,9000.0
2007-01-10 11:40:00,120.43,120.44,120.25,120.38,10200.0,120.43,120.44,120.25,120.38,10200.0
2007-01-10 11:50:00,120.33,120.42,120.26,120.29,7600.0,120.33,120.42,120.26,120.29,7600.0
2007-01-10 12:00:00,120.25,120.28,120.17,120.26,7700.0,120.25,120.28,120.17,120.26,7700.0
2007-01-10 12:10:00,120.25,120.36,120.19,120.36,6900.0,120.25,120.36,120.19,120.36,6900.0
2007-01-10 12:20:00,120.34,120.34,120.18,120.23,7200.0,120.34,120.34,120.18,120.23,7200.0
2007-01-10 12:30:00,120.25,120.36,120.22,120.32,6300.0,120.25,120.36,120.22,120.32,6300.0
2007-01-10 12:40:00,120.32,120.37,120.19,120.37,5200.0,120.32,120.37,120.19,120.37,5200.0
2007-01-10 12:50:00,120.3,120.42,120.24,120.24,3900.0,120.3,120.42,120.24,120.24,3900.0
2007-01-10 13:00:00,120.24,120.4,120.23,120.4,4900.0,120.24,120.4,120.23,120.4,4900.0
2007-01-10 13:10:00,120.39,120.4,120.23,120.25,7600.0,120.39,120.4,120.23,120.25,7600.0
2007-01-10 13:20:00,120.23,120.48,120.23,120.48,4900.0,120.23,120.48,120.23,120.48,4900.0
2007-01-10 13:30:00,120.49,120.62,120.38,120.62,9300.0,120.49,120.62,120.38,120.62,9300.0
2007-01-10 13:40:00,120.59,120.78,120.5,120.63,7700.0,120.59,120.78,120.5,120.63,7700.0
2007-01-10 13:50:00,120.64,120.77,120.6,120.61,4000.0,120.64,120.77,120.6,120.61,4000.0
2007-01-10 14:00:00,120.55,120.8,120.51,120.72,4900.0,120.55,120.8,120.51,120.72,4900.0
2007-01-10 14:10:00,120.72,120.96,120.53,120.96,12100.0,120.72,120.96,120.53,120.96,12100.0
2007-01-10 14:20:00,120.92,120.99,120.75,120.82,16200.0,120.92,120.99,120.75,120.82,16200.0
2007-01-10 14:30:00,120.83,121.05,120.78,120.89,22600.0,120.83,121.05,120.78,120.89,22600.0
2007-01-10 14:40:00,120.84,121.09,120.83,121.09,14300.0,120.84,121.09,120.83,121.09,14300.0
2007-01-10 14:50:00,121.09,121.09,120.85,120.92,10800.0,121.09,121.09,120.85,120.92,10800.0
2007-01-10 15:00:00,120.92,121.01,120.83,120.92,5200.0,120.92,121.01,120.83,120.92,5200.0
2007-01-10 15:10:00,120.92,121.01,120.87,121.01,4100.0,120.92,121.01,120.87,121.01,4100.0
2007-01-10 15:20:00,121.0,121.12,120.92,120.98,6200.0,121.0,121.12,120.92,120.98,6200.0
2007-01-10 15:30:00,120.92,121.06,120.85,120.85,16400.0,120.92,121.06,120.85,120.85,16400.0
2007-01-10 15:40:00,120.85,120.94,120.71,120.76,18300.0,120.85,120.94,120.71,120.76,18300.0
2007-01-10 15:50:00,120.75,120.79,120.68,120.79,23100.0,120.75,120.79,120.68,120.79,23100.0
2007-01-11 09:30:00,120.94,121.76,120.92,121.74,9300.0,120.94,121.76,120.92,121.74,9300.0
2007-01-11 09:40:00,121.7,122.14,121.69,122.08,18800.0,121.7,122.14,121.69,122.08,18800.0
2007-01-11 09:50:00,122.14,122.41,122.09,122.25,16700.0,122.14,122.41,122.09,122.25,16700.0
2007-01-11 10:00:00,122.21,122.5,122.03,122.5,27000.0,122.21,122.5,122.03,122.5,27000.0
2007-01-11 10:10:00,122.5,122.92,122.5,122.9,30300.0,122.5,122.92,122.5,122.9,30300.0
2007-01-11 10:20:00,122.9,123.37,122.79,123.32,36500.0,122.9,123.37,122.79,123.32,36500.0
2007-01-11 10:30:00,123.3,123.45,123.15,123.33,25500.0,123.3,123.45,123.15,123.33,25500.0
2007-01-11 10:40:00,123.35,123.46,123.3,123.46,13800.0,123.35,123.46,123.3,123.46,13800.0
2007-01-11 10:50:00,123.44,123.47,123.32,123.45,15800.0,123.44,123.47,123.32,123.45,15800.0
2007-01-11 11:00:00,123.47,123.78,123.46,123.65,23000.0,123.47,123.78,123.46,123.65,23000.0
2007-01-11 11:10:00,123.67,123.93,123.67,123.81,22600.0,123.67,123.93,123.67,123.81,22600.0
2007-01-11 11:20:00,123.83,124.01,123.82,123.96,25600.0,123.83,124.01,123.82,123.96,25600.0
2007-01-11 11:30:00,123.93,124.06,123.82,124.01,15200.0,123.93,124.06,123.82,124.01,15200.0
2007-01-11 11:40:00,124.05,124.37,124.04,124.3,29600.0,124.05,124.37,124.04,124.3,29600.0
2007-01-11 11:50:00,124.28,124.39,124.25,124.37,12000.0,124.28,124.39,124.25,124.37,12000.0
2007-01-11 12:00:00,124.37,124.38,124.08,124.11,23100.0,124.37,124.38,124.08,124.11,23100.0
2007-01-11 12:10:00,124.1,124.34,124.1,124.3,12200.0,124.1,124.34,124.1,124.3,12200.0
2007-01-11 12:20:00,124.26,124.35,124.25,124.29,7000.0,124.26,124.35,124.25,124.29,7000.0
2007-01-11 12:30:00,124.27,124.27,124.21,124.21,8600.0,124.27,124.27,124.21,124.21,8600.0
2007-01-11 12:40:00,124.22,124.29,124.2,124.27,8600.0,124.22,124.29,124.2,124.27,8600.0
2007-01-11 12:50:00,124.25,124.29,124.24,124.24,10900.0,124.25,124.29,124.24,124.24,10900.0
2007-01-11 13:00:00,124.25,124.28,124.22,124.22,7400.0,124.25,124.28,124.22,124.22,7400.0
2007-01-11 13:10:00,124.21,124.5,124.21,124.22,23700.0,124.21,124.5,124.21,124.22,23700.0
2007-01-11 13:20:00,124.22,124.23,124.0,124.04,16900.0,124.22,124.23,124.0,124.04,16900.0
2007-01-11 13:30:00,124.02,124.06,123.83,123.84,7900.0,124.02,124.06,123.83,123.84,7900.0
2007-01-11 13:40:00,123.84,124.36,123.83,124.32,35500.0,123.84,124.36,123.83,124.32,35500.0
2007-01-11 13:50:00,124.33,124.6,124.33,124.42,25100.0,124.33,124.6,124.33,124.42,25100.0
2007-01-11 14:00:00,124.41,124.44,124.31,124.34,19500.0,124.41,124.44,124.31,124.34,19500.0
2007-01-11 14:10:00,124.32,124.48,124.29,124.48,13800.0,124.32,124.48,124.29,124.48,13800.0
2007-01-11 14:20:00,124.45,124.57,124.35,124.53,13400.0,124.45,124.57,124.35,124.53,13400.0
2007-01-11 14:30:00,124.53,124.83,124.52,124.69,28100.0,124.53,124.83,124.52,124.69,28100.0
2007-01-11 14:40:00,124.68,124.83,124.66,124.83,11600.0,124.68,124.83,124.66,124.83,11600.0
2007-01-11 14:50:00,124.85,124.88,124.56,124.77,23800.0,124.85,124.88,124.56,124.77,23800.0
2007-01-11 15:00:00,124.77,124.83,124.72,124.72,17500.0,124.77,124.83,124.72,124.72,17500.0
2007-01-11 15:10:00,124.73,124.73,124.57,124.65,23600.0,124.73,124.73,124.57,124.65,23600.0
2007-01-11 15:20:00,124.64,124.75,124.39,124.75,31900.0,124.64,124.75,124.39,124.75,31900.0
2007-01-11 15:30:00,124.75,124.81,124.64,124.71,28700.0,124.75,124.81,124.64,124.71,28700.0
2007-01-11 15:40:00,124.71,124.94,124.7,124.94,36200.0,124.71,124.94,124.7,124.94,36200.0
2007-01-11 15:50:00,124.93,124.93,124.83,124.92,47200.0,124.93,124.93,124.83,124.92,47200.0
2007-01-12 09:30:00,124.87,125.32,123.86,123.99,32200.0,124.87,125.32,123.86,123.99,32200.0
2007-01-12 09:40:00,123.95,124.12,123.25,123.31,39900.0,123.95,124.12,123.25,123.31,39900.0
2007-01-12 09:50:00,123.28,123.49,123.09,123.34,26300.0,123.28,123.49,123.09,123.34,26300.0
2007-01-12 10:00:00,123.32,123.45,122.86,123.04,32900.0,123.32,123.45,122.86,123.04,32900.0
2007-01-12 10:10:00,123.07,123.12,122.93,123.08,8000.0,123.07,123.12,122.93,123.08,8000.0
2007-01-12 10:20:00,123.1,123.33,123.1,123.23,9000.0,123.1,123.33,123.1,123.23,9000.0
2007-01-12 10:30:00,123.24,123.33,123.17,123.3,8300.0,123.24,123.33,123.17,123.3,8300.0
2007-01-12 10:40:00,123.27,123.27,122.99,123.02,18000.0,123.27,123.27,122.99,123.02,18000.0
2007-01-12 10:50:00,123.13,123.32,123.13,123.26,13300.0,123.13,123.32,123.13,123.26,13300.0
2007-01-12 11:00:00,123.27,123.27,122.84,122.98,20200.0,123.27,123.27,122.84,122.98,20200.0
2007-01-12 11:10:00,122.98,123.15,122.95,123.15,10200.0,122.98,123.15,122.95,123.15,10200.0
2007-01-12 11:20:00,123.15,123.38,123.15,123.29,7200.0,123.15,123.38,123.15,123.29,7200.0
2007-01-12 11:30:00,123.28,123.44,123.17,123.41,11300.0,123.28,123.44,123.17,123.41,11300.0
2007-01-12 11:40:00,123.41,123.55,123.3,123.55,2900.0,123.41,123.55,123.3,123.55,2900.0
2007-01-12 11:50:00,123.54,123.74,123.54,123.73,8600.0,123.54,123.74,123.54,123.73,8600.0
2007-01-12 12:00:00,123.76,123.84,123.67,123.77,6900.0,123.76,123.84,123.67,123.77,6900.0
2007-01-12 12:10:00,123.77,123.88,123.72,123.83,7200.0,123.77,123.88,123.72,123.83,7200.0
2007-01-12 12:20:00,123.83,124.04,123.82,124.01,9900.0,123.83,124.04,123.82,124.01,9900.0
2007-01-12 12:30:00,123.99,124.03,123.77,123.94,24400.0,123.99,124.03,123.77,123.94,24400.0
2007-01-12 12:40:00,123.99,124.15,123.99,124.11,8300.0,123.99,124.15,123.99,124.11,8300.0
2007-01-12 12:50:00,124.09,124.3,124.08,124.3,15600.0,124.09,124.3,124.08,124.3,15600.0
2007-01-12 13:00:00,124.31,124.37,124.23,124.34,11600.0,124.31,124.37,124.23,124.34,11600.0
2007-01-12 13:10:00,124.33,124.36,124.22,124.36,6500.0,124.33,124.36,124.22,124.36,6500.0
2007-01-12 13:20:00,124.35,124.36,124.13,124.24,24000.0,124.35,124.36,124.13,124.24,24000.0
2007-01-12 13:30:00,124.25,124.3,124.23,124.24,10100.0,124.25,124.3,124.23,124.24,10100.0
2007-01-12 13:40:00,124.26,124.33,124.22,124.33,4000.0,124.26,124.33,124.22,124.33,4000.0
2007-01-12 13:50:00,124.32,124.39,124.32,124.39,3400.0,124.32,124.39,124.32,124.39,3400.0
2007-01-12 14:00:00,124.38,124.39,124.36,124.39,4400.0,124.38,124.39,124.36,124.39,4400.0
2007-01-12 14:10:00,124.39,124.42,124.18,124.26,14400.0,124.39,124.42,124.18,124.26,14400.0
2007-01-12 14:20:00,124.23,124.31,124.18,124.3,9100.0,124.23,124.31,124.18,124.3,9100.0
2007-01-12 14:30:00,124.31,124.48,124.22,124.4,9600.0,124.31,124.48,124.22,124.4,9600.0
2007-01-12 14:40:00,124.4,124.4,124.32,124.33,6100.0,124.4,124.4,124.32,124.33,6100.0
2007-01-12 14:50:00,124.32,124.41,124.26,124.41,6700.0,124.32,124.41,124.26,124.41,6700.0
2007-01-12 15:00:00,124.4,124.57,124.35,124.55,10700.0,124.4,124.57,124.35,124.55,10700.0
2007-01-12 15:10:00,124.56,124.58,124.38,124.5,13400.0,124.56,124.58,124.38,124.5,13400.0
2007-01-12 15:20:00,124.46,124.46,124.31,124.38,7300.0,124.46,124.46,124.31,124.38,7300.0
2007-01-12 15:30:00,124.38,124.53,124.37,124.53,10600.0,124.38,124.53,124.37,124.53,10600.0
2007-01-12 15:40:00,124.52,124.61,124.49,124.55,13300.0,124.52,124.61,124.49,124.55,13300.0
2007-01-12 15:50:00,124.55,124.59,124.44,124.59,14800.0,124.55,124.59,124.44,124.59,14800.0
2007-01-16 09:30:00,124.61,125.04,124.18,124.9,15400.0,124.61,125.04,124.18,124.9,15400.0
2007-01-16 09:40:00,124.82,125.07,124.68,124.7,24800.0,124.82,125.07,124.68,124.7,24800.0
2007-01-16 09:50:00,124.75,125.28,124.75,125.28,8900.0,124.75,125.28,124.75,125.28,8900.0
2007-01-16 10:00:00,125.23,125.23,124.57,124.58,11700.0,125.23,125.23,124.57,124.58,11700.0
2007-01-16 10:10:00,124.56,124.86,124.26,124.29,25300.0,124.56,124.86,124.26,124.29,25300.0
2007-01-16 10:20:00,124.26,124.31,123.82,124.03,13800.0,124.26,124.31,123.82,124.03,13800.0
2007-01-16 10:30:00,124.1,124.2,124.02,124.06,8600.0,124.1,124.2,124.02,124.06,8600.0
2007-01-16 10:40:00,124.02,124.11,123.89,123.89,4800.0,124.02,124.11,123.89,123.89,4800.0
2007-01-16 10:50:00,123.91,124.05,123.85,123.9,20900.0,123.91,124.05,123.85,123.9,20900.0
2007-01-16 11:00:00,123.91,124.05,123.84,123.94,10900.0,123.91,124.05,123.84,123.94,10900.0
2007-01-16 11:10:00,123.9,124.01,123.78,123.79,5200.0,123.9,124.01,123.78,123.79,5200.0
2007-01-16 11:20:00,123.78,123.96,123.7,123.76,13400.0,123.78,123.96,123.7,123.76,13400.0
2007-01-16 11:30:00,123.76,123.91,123.73,123.84,7100.0,123.76,123.91,123.73,123.84,7100.0
2007-01-16 11:40:00,123.82,123.9,123.7,123.87,6800.0,123.82,123.9,123.7,123.87,6800.0
2007-01-16 11:50:00,123.86,124.22,123.8,123.84,16300.0,123.86,124.22,123.8,123.84,16300.0
2007-01-16 12:00:00,123.83,123.99,123.83,123.96,4100.0,123.83,123.99,123.83,123.96,4100.0
2007-01-16 12:10:00,123.97,123.99,123.95,123.99,1300.0,123.97,123.99,123.95,123.99,1300.0
2007-01-16 12:20:00,123.99,124.0,123.96,123.99,3800.0,123.99,124.0,123.96,123.99,3800.0
2007-01-16 12:30:00,124.0,124.12,123.9,123.93,12500.0,124.0,124.12,123.9,123.93,12500.0
2007-01-16 12:40:00,123.91,124.0,123.86,123.98,2300.0,123.91,124.0,123.86,123.98,2300.0
2007-01-16 12:50:00,123.92,123.92,123.7,123.8,5000.0,123.92,123.92,123.7,123.8,5000.0
2007-01-16 13:00:00,123.87,123.99,123.82,123.83,7000.0,123.87,123.99,123.82,123.83,7000.0
2007-01-16 13:10:00,123.8,123.9,123.75,123.88,4100.0,123.8,123.9,123.75,123.88,4100.0
2007-01-16 13:20:00,123.84,123.86,123.79,123.85,3400.0,123.84,123.86,123.79,123.85,3400.0
2007-01-16 13:30:00,123.8,123.8,123.59,123.61,9300.0,123.8,123.8,123.59,123.61,9300.0
2007-01-16 13:40:00,123.6,123.61,123.42,123.42,21900.0,123.6,123.61,123.42,123.42,21900.0
2007-01-16 13:50:00,123.39,123.55,123.39,123.54,16500.0,123.39,123.55,123.39,123.54,16500.0
2007-01-16 14:00:00,123.53,123.68,123.5,123.66,5400.0,123.53,123.68,123.5,123.66,5400.0
2007-01-16 14:10:00,123.65,123.8,123.62,123.73,11600.0,123.65,123.8,123.62,123.73,11600.0
2007-01-16 14:20:00,123.77,123.92,123.54,123.58,10000.0,123.77,123.92,123.54,123.58,10000.0
2007-01-16 14:30:00,123.57,123.79,123.5,123.63,9400.0,123.57,123.79,123.5,123.63,9400.0
2007-01-16 14:40:00,123.64,123.82,123.59,123.66,7800.0,123.64,123.82,123.59,123.66,7800.0
2007-01-16 14:50:00,123.67,123.73,123.65,123.66,6500.0,123.67,123.73,123.65,123.66,6500.0
2007-01-16 15:00:00,123.66,123.81,123.64,123.79,6500.0,123.66,123.81,123.64,123.79,6500.0
2007-01-16 15:10:00,123.74,123.76,123.64,123.67,9400.0,123.74,123.76,123.64,123.67,9400.0
2007-01-16 15:20:00,123.66,123.75,123.65,123.65,8000.0,123.66,123.75,123.65,123.65,8000.0
2007-01-16 15:30:00,123.7,123.72,123.59,123.6,12100.0,123.7,123.72,123.59,123.6,12100.0
2007-01-16 15:40:00,123.6,123.88,123.58,123.78,33800.0,123.6,123.88,123.58,123.78,33800.0
2007-01-16 15:50:00,123.76,123.9,123.68,123.69,29600.0,123.76,123.9,123.68,123.69,29600.0
2007-01-17 09:30:00,123.35,124.1,123.33,123.91,19600.0,123.35,124.1,123.33,123.91,19600.0
2007-01-17 09:40:00,123.91,123.96,123.63,123.85,13700.0,123.91,123.96,123.63,123.85,13700.0
2007-01-17 09:50:00,123.9,124.23,123.73,123.87,46800.0,123.9,124.23,123.73,123.87,46800.0
2007-01-17 10:00:00,123.84,123.84,123.53,123.54,20000.0,123.84,123.84,123.53,123.54,20000.0
2007-01-17 10:10:00,123.54,123.89,123.4,123.78,22700.0,123.54,123.89,123.4,123.78,22700.0
2007-01-17 10:20:00,123.7,123.71,123.5,123.63,8800.0,123.7,123.71,123.5,123.63,8800.0
2007-01-17 10:30:00,123.68,123.83,123.52,123.81,9200.0,123.68,123.83,123.52,123.81,9200.0
2007-01-17 10:40:00,123.79,123.88,123.74,123.81,9400.0,123.79,123.88,123.74,123.81,9400.0
2007-01-17 10:50:00,123.87,123.87,123.68,123.81,10700.0,123.87,123.87,123.68,123.81,10700.0
2007-01-17 11:00:00,123.83,124.05,123.81,123.93,11800.0,123.83,124.05,123.81,123.93,11800.0
2007-01-17 11:10:00,123.92,123.96,123.72,123.77,6500.0,123.92,123.96,123.72,123.77,6500.0
2007-01-17 11:20:00,123.73,123.82,123.68,123.77,15800.0,123.73,123.82,123.68,123.77,15800.0
2007-01-17 11:30:00,123.81,123.93,123.76,123.78,6100.0,123.81,123.93,123.76,123.78,6100.0
2007-01-17 11:40:00,123.8,123.84,123.75,123.84,4100.0,123.8,123.84,123.75,123.84,4100.0
2007-01-17 11:50:00,123.84,124.34,123.8,124.0,56200.0,123.84,124.34,123.8,124.0,56200.0
2007-01-17 12:00:00,123.99,124.19,123.71,123.76,47500.0,123.99,124.19,123.71,123.76,47500.0
2007-01-17 12:10:00,123.77,124.0,123.77,123.84,13200.0,123.77,124.0,123.77,123.84,13200.0
2007-01-17 12:20:00,123.85,123.89,123.69,123.75,14400.0,123.85,123.89,123.69,123.75,14400.0
2007-01-17 12:30:00,123.75,123.78,123.49,123.6,21500.0,123.75,123.78,123.49,123.6,21500.0
2007-01-17 12:40:00,123.6,123.76,123.6,123.72,11400.0,123.6,123.76,123.6,123.72,11400.0
2007-01-17 12:50:00,123.72,123.79,123.69,123.75,2500.0,123.72,123.79,123.69,123.75,2500.0
2007-01-17 13:00:00,123.74,123.77,123.56,123.57,9200.0,123.74,123.77,123.56,123.57,9200.0
2007-01-17 13:10:00,123.55,123.72,123.54,123.72,5800.0,123.55,123.72,123.54,123.72,5800.0
2007-01-17 13:20:00,123.71,123.79,123.7,123.78,4000.0,123.71,123.79,123.7,123.78,4000.0
2007-01-17 13:30:00,123.77,123.79,123.71,123.77,4100.0,123.77,123.79,123.71,123.77,4100.0
2007-01-17 13:40:00,123.78,123.79,123.76,123.78,1700.0,123.78,123.79,123.76,123.78,1700.0
2007-01-17 13:50:00,123.78,123.78,123.73,123.74,2100.0,123.78,123.78,123.73,123.74,2100.0
2007-01-17 14:00:00,123.73,123.91,123.68,123.75,16300.0,123.73,123.91,123.68,123.75,16300.0
2007-01-17 14:10:00,123.74,123.76,123.53,123.69,10400.0,123.74,123.76,123.53,123.69,10400.0
2007-01-17 14:20:00,123.7,123.7,123.5,123.65,6500.0,123.7,123.7,123.5,123.65,6500.0
2007-01-17 14:30:00,123.64,123.67,123.52,123.64,5400.0,123.64,123.67,123.52,123.64,5400.0
2007-01-17 14:40:00,123.63,123.66,123.53,123.53,7400.0,123.63,123.66,123.53,123.53,7400.0
2007-01-17 14:50:00,123.48,123.63,123.43,123.61,9600.0,123.48,123.63,123.43,123.61,9600.0
2007-01-17 15:00:00,123.6,123.65,123.45,123.48,11600.0,123.6,123.65,123.45,123.48,11600.0
2007-01-17 15:10:00,123.47,123.58,123.4,123.54,10300.0,123.47,123.58,123.4,123.54,10300.0
2007-01-17 15:20:00,123.51,123.57,123.41,123.5,7800.0,123.51,123.57,123.41,123.5,7800.0
2007-01-17 15:30:00,123.5,123.61,123.46,123.57,10700.0,123.5,123.61,123.46,123.57,10700.0
2007-01-17 15:40:00,123.57,123.61,123.49,123.53,13100.0,123.57,123.61,123.49,123.53,13100.0
2007-01-17 15:50:00,123.51,123.57,123.46,123.56,15400.0,123.51,123.57,123.46,123.56,15400.0
2007-01-18 09:30:00,123.73,123.94,123.73,123.85,8300.0,123.73,123.94,123.73,123.85,8300.0
2007-01-18 09:40:00,123.82,123.98,123.8,123.87,15300.0,123.82,123.98,123.8,123.87,15300.0
2007-01-18 09:50:00,123.87,124.06,123.86,124.01,41000.0,123.87,124.06,123.86,124.01,41000.0
2007-01-18 10:00:00,124.07,124.09,123.82,123.92,36500.0,124.07,124.09,123.82,123.92,36500.0
2007-01-18 10:10:00,123.9,123.97,123.77,123.97,9900.0,123.9,123.97,123.77,123.97,9900.0
2007-01-18 10:20:00,123.92,124.0,123.81,123.94,11400.0,123.92,124.0,123.81,123.94,11400.0
2007-01-18 10:30:00,123.99,124.1,123.81,124.02,28000.0,123.99,124.1,123.81,124.02,28000.0
2007-01-18 10:40:00,124.03,124.17,123.9,124.01,19300.0,124.03,124.17,123.9,124.01,19300.0
2007-01-18 10:50:00,123.99,123.99,123.77,123.89,18900.0,123.99,123.99,123.77,123.89,18900.0
2007-01-18 11:00:00,123.93,124.0,123.89,123.92,18100.0,123.93,124.0,123.89,123.92,18100.0
2007-01-18 11:10:00,123.92,124.0,123.92,123.94,5100.0,123.92,124.0,123.92,123.94,5100.0
2007-01-18 11:20:00,123.94,123.99,123.85,123.95,12900.0,123.94,123.99,123.85,123.95,12900.0
2007-01-18 11:30:00,123.95,123.99,123.92,123.95,15500.0,123.95,123.99,123.92,123.95,15500.0
2007-01-18 11:40:00,123.94,124.03,123.92,123.93,12500.0,123.94,124.03,123.92,123.93,12500.0
2007-01-18 11:50:00,123.96,123.97,123.56,123.56,31000.0,123.96,123.97,123.56,123.56,31000.0
2007-01-18 12:00:00,123.57,123.89,123.57,123.69,15700.0,123.57,123.89,123.57,123.69,15700.0
2007-01-18 12:10:00,123.69,123.75,123.6,123.67,7900.0,123.69,123.75,123.6,123.67,7900.0
2007-01-18 12:20:00,123.68,123.94,123.61,123.94,10700.0,123.68,123.94,123.61,123.94,10700.0
2007-01-18 12:30:00,123.95,123.95,123.69,123.78,9100.0,123.95,123.95,123.69,123.78,9100.0
2007-01-18 12:40:00,123.81,123.91,123.81,123.87,5900.0,123.81,123.91,123.81,123.87,5900.0
2007-01-18 12:50:00,123.87,124.0,123.86,123.98,4300.0,123.87,124.0,123.86,123.98,4300.0
2007-01-18 13:00:00,124.0,124.09,123.93,124.05,11400.0,124.0,124.09,123.93,124.05,11400.0
2007-01-18 13:10:00,124.05,124.12,124.02,124.07,11700.0,124.05,124.12,124.02,124.07,11700.0
2007-01-18 13:20:00,124.07,124.23,124.04,124.08,15600.0,124.07,124.23,124.04,124.08,15600.0
2007-01-18 13:30:00,124.06,124.13,124.03,124.03,14000.0,124.06,124.13,124.03,124.03,14000.0
2007-01-18 13:40:00,124.01,124.07,123.9,123.91,7600.0,124.01,124.07,123.9,123.91,7600.0
2007-01-18 13:50:00,123.92,123.95,123.76,123.84,6400.0,123.92,123.95,123.76,123.84,6400.0
2007-01-18 14:00:00,123.82,123.85,123.72,123.81,3600.0,123.82,123.85,123.72,123.81,3600.0
2007-01-18 14:10:00,123.82,124.07,123.82,123.94,12700.0,123.82,124.07,123.82,123.94,12700.0
2007-01-18 14:20:00,123.96,124.0,123.87,123.88,5100.0,123.96,124.0,123.87,123.88,5100.0
2007-01-18 14:30:00,123.88,123.88,123.77,123.87,8900.0,123.88,123.88,123.77,123.87,8900.0
2007-01-18 14:40:00,123.86,123.99,123.81,123.93,6700.0,123.86,123.99,123.81,123.93,6700.0
2007-01-18 14:50:00,123.93,123.99,123.93,123.97,15700.0,123.93,123.99,123.93,123.97,15700.0
2007-01-18 15:00:00,123.95,124.06,123.92,123.99,23600.0,123.95,124.06,123.92,123.99,23600.0
2007-01-18 15:10:00,124.0,124.12,123.82,123.9,17400.0,124.0,124.12,123.82,123.9,17400.0
2007-01-18 15:20:00,123.93,124.08,123.9,124.08,11200.0,123.93,124.08,123.9,124.08,11200.0
2007-01-18 15:30:00,124.09,124.11,123.97,123.99,19500.0,124.09,124.11,123.97,123.99,19500.0
2007-01-18 15:40:00,124.0,124.17,123.98,124.04,17900.0,124.0,124.17,123.98,124.04,17900.0
2007-01-18 15:50:00,123.97,124.07,123.75,123.98,37400.0,123.97,124.07,123.75,123.98,37400.0
2007-01-19 09:30:00,124.94,125.41,124.27,124.41,82300.0,124.94,125.41,124.27,124.41,82300.0
2007-01-19 09:40:00,124.42,124.46,123.62,123.62,23400.0,124.42,124.46,123.62,123.62,23400.0
2007-01-19 09:50:00,123.53,123.7,123.2,123.63,14800.0,123.53,123.7,123.2,123.63,14800.0
2007-01-19 10:00:00,123.71,123.87,123.45,123.7,17600.0,123.71,123.87,123.45,123.7,17600.0
2007-01-19 10:10:00,123.63,123.83,123.52,123.79,15100.0,123.63,123.83,123.52,123.79,15100.0
2007-01-19 10:20:00,123.75,124.0,123.68,123.91,10400.0,123.75,124.0,123.68,123.91,10400.0
2007-01-19 10:30:00,123.93,124.05,123.73,123.95,16600.0,123.93,124.05,123.73,123.95,16600.0
2007-01-19 10:40:00,123.96,124.05,123.83,123.99,11900.0,123.96,124.05,123.83,123.99,11900.0
2007-01-19 10:50:00,124.0,124.13,123.83,123.87,17500.0,124.0,124.13,123.83,123.87,17500.0
2007-01-19 11:00:00,123.88,124.15,123.88,124.15,9300.0,123.88,124.15,123.88,124.15,9300.0
2007-01-19 11:10:00,124.15,124.47,124.15,124.2,12700.0,124.15,124.47,124.15,124.2,12700.0
2007-01-19 11:20:00,124.2,124.21,123.97,123.97,14100.0,124.2,124.21,123.97,123.97,14100.0
2007-01-19 11:30:00,123.99,123.99,123.74,123.76,12200.0,123.99,123.99,123.74,123.76,12200.0
2007-01-19 11:40:00,123.78,123.96,123.78,123.93,6600.0,123.78,123.96,123.78,123.93,6600.0
2007-01-19 11:50:00,123.98,124.1,123.96,123.96,8400.0,123.98,124.1,123.96,123.96,8400.0
2007-01-19 12:00:00,123.98,124.04,123.94,123.99,12800.0,123.98,124.04,123.94,123.99,12800.0
2007-01-19 12:10:00,123.96,124.02,123.9,123.95,11900.0,123.96,124.02,123.9,123.95,11900.0
2007-01-19 12:20:00,123.98,124.02,123.97,124.02,3100.0,123.98,124.02,123.97,124.02,3100.0
2007-01-19 12:30:00,124.02,124.02,123.94,123.99,8700.0,124.02,124.02,123.94,123.99,8700.0
2007-01-19 12:40:00,124.0,124.06,123.94,123.96,11600.0,124.0,124.06,123.94,123.96,11600.0
2007-01-19 12:50:00,123.98,124.08,123.92,124.01,9200.0,123.98,124.08,123.92,124.01,9200.0
2007-01-19 13:00:00,124.01,124.18,124.01,124.06,8900.0,124.01,124.18,124.01,124.06,8900.0
2007-01-19 13:10:00,124.07,124.2,124.03,124.15,6400.0,124.07,124.2,124.03,124.15,6400.0
2007-01-19 13:20:00,124.11,124.13,123.97,124.07,5500.0,124.11,124.13,123.97,124.07,5500.0
2007-01-19 13:30:00,124.09,124.11,124.0,124.0,5200.0,124.09,124.11,124.0,124.0,5200.0
2007-01-19 13:40:00,124.03,124.23,124.02,124.16,4200.0,124.03,124.23,124.02,124.16,4200.0
2007-01-19 13:50:00,124.23,124.33,124.07,124.29,23000.0,124.23,124.33,124.07,124.29,23000.0
2007-01-19 14:00:00,124.29,124.36,124.28,124.33,4900.0,124.29,124.36,124.28,124.33,4900.0
2007-01-19 14:10:00,124.34,124.55,124.33,124.53,8300.0,124.34,124.55,124.33,124.53,8300.0
2007-01-19 14:20:00,124.52,124.63,124.52,124.53,6900.0,124.52,124.63,124.52,124.53,6900.0
2007-01-19 14:30:00,124.53,124.58,124.51,124.54,8100.0,124.53,124.58,124.51,124.54,8100.0
2007-01-19 14:40:00,124.49,124.6,124.49,124.57,8600.0,124.49,124.6,124.49,124.57,8600.0
2007-01-19 14:50:00,124.56,124.74,124.53,124.7,10400.0,124.56,124.74,124.53,124.7,10400.0
2007-01-19 15:00:00,124.69,124.76,124.55,124.76,16100.0,124.69,124.76,124.55,124.76,16100.0
2007-01-19 15:10:00,124.75,124.95,124.71,124.93,13200.0,124.75,124.95,124.71,124.93,13200.0
2007-01-19 15:20:00,124.93,125.0,124.88,125.0,16700.0,124.93,125.0,124.88,125.0,16700.0
2007-01-19 15:30:00,125.0,125.11,124.95,124.95,19900.0,125.0,125.11,124.95,124.95,19900.0
2007-01-19 15:40:00,124.94,125.05,124.93,125.01,15800.0,124.94,125.05,124.93,125.01,15800.0
2007-01-19 15:50:00,125.04,125.04,124.96,124.96,16500.0,125.04,125.04,124.96,124.96,16500.0
2007-01-22 09:30:00,124.85,125.14,124.75,124.86,31400.0,124.85,125.14,124.75,124.86,31400.0
2007-01-22 09:40:00,124.87,125.05,124.78,124.93,20300.0,124.87,125.05,124.78,124.93,20300.0
2007-01-22 09:50:00,124.96,124.96,124.54,124.81,16100.0,124.96,124.96,124.54,124.81,16100.0
2007-01-22 10:00:00,124.77,124.85,124.6,124.6,23800.0,124.77,124.85,124.6,124.6,23800.0
2007-01-22 10:10:00,124.6,124.73,124.55,124.69,19700.0,124.6,124.73,124.55,124.69,19700.0
2007-01-22 10:20:00,124.69,124.8,124.53,124.7,28600.0,124.69,124.8,124.53,124.7,28600.0
2007-01-22 10:30:00,124.68,124.74,124.34,124.46,16800.0,124.68,124.74,124.34,124.46,16800.0
2007-01-22 10:40:00,124.46,124.54,124.37,124.38,13100.0,124.46,124.54,124.37,124.38,13100.0
2007-01-22 10:50:00,124.39,124.54,124.39,124.53,12900.0,124.39,124.54,124.39,124.53,12900.0
2007-01-22 11:00:00,124.51,124.55,124.41,124.43,18600.0,124.51,124.55,124.41,124.43,18600.0
2007-01-22 11:10:00,124.43,124.44,124.26,124.27,11500.0,124.43,124.44,124.26,124.27,11500.0
2007-01-22 11:20:00,124.28,124.41,124.22,124.33,10100.0,124.28,124.41,124.22,124.33,10100.0
2007-01-22 11:30:00,124.35,124.5,124.33,124.5,5900.0,124.35,124.5,124.33,124.5,5900.0
2007-01-22 11:40:00,124.47,124.54,124.34,124.5,15700.0,124.47,124.54,124.34,124.5,15700.0
2007-01-22 11:50:00,124.49,124.5,124.34,124.39,6400.0,124.49,124.5,124.34,124.39,6400.0
2007-01-22 12:00:00,124.38,124.48,124.34,124.38,11400.0,124.38,124.48,124.34,124.38,11400.0
2007-01-22 12:10:00,124.35,124.44,124.24,124.29,16700.0,124.35,124.44,124.24,124.29,16700.0
2007-01-22 12:20:00,124.26,124.39,124.21,124.22,14200.0,124.26,124.39,124.21,124.22,14200.0
2007-01-22 12:30:00,124.24,124.3,124.18,124.2,7300.0,124.24,124.3,124.18,124.2,7300.0
2007-01-22 12:40:00,124.22,124.31,124.18,124.31,6900.0,124.22,124.31,124.18,124.31,6900.0
2007-01-22 12:50:00,124.26,124.26,124.17,124.22,2100.0,124.26,124.26,124.17,124.22,2100.0
2007-01-22 13:00:00,124.23,124.39,124.23,124.38,11600.0,124.23,124.39,124.23,124.38,11600.0
2007-01-22 13:10:00,124.38,124.54,124.38,124.51,9500.0,124.38,124.54,124.38,124.51,9500.0
2007-01-22 13:20:00,124.5,124.62,124.5,124.62,9700.0,124.5,124.62,124.5,124.62,9700.0
2007-01-22 13:30:00,124.59,124.69,124.44,124.44,11200.0,124.59,124.69,124.44,124.44,11200.0
2007-01-22 13:40:00,124.39,124.52,124.39,124.41,5600.0,124.39,124.52,124.39,124.41,5600.0
2007-01-22 13:50:00,124.4,124.6,124.4,124.58,6400.0,124.4,124.6,124.4,124.58,6400.0
2007-01-22 14:00:00,124.55,124.73,124.55,124.68,6100.0,124.55,124.73,124.55,124.68,6100.0
2007-01-22 14:10:00,124.68,124.69,124.61,124.66,5300.0,124.68,124.69,124.61,124.66,5300.0
2007-01-22 14:20:00,124.67,124.73,124.67,124.73,6800.0,124.67,124.73,124.67,124.73,6800.0
2007-01-22 14:30:00,124.74,124.74,124.61,124.64,8700.0,124.74,124.74,124.61,124.64,8700.0
2007-01-22 14:40:00,124.65,124.88,124.65,124.78,9000.0,124.65,124.88,124.65,124.78,9000.0
2007-01-22 14:50:00,124.79,124.8,124.67,124.68,6800.0,124.79,124.8,124.67,124.68,6800.0
2007-01-22 15:00:00,124.68,124.75,124.65,124.7,8300.0,124.68,124.75,124.65,124.7,8300.0
2007-01-22 15:10:00,124.7,124.82,124.7,124.72,12400.0,124.7,124.82,124.7,124.72,12400.0
2007-01-22 15:20:00,124.71,124.8,124.66,124.8,14900.0,124.71,124.8,124.66,124.8,14900.0
2007-01-22 15:30:00,124.8,124.8,124.56,124.72,11800.0,124.8,124.8,124.56,124.72,11800.0
2007-01-22 15:40:00,124.71,124.89,124.64,124.89,26100.0,124.71,124.89,124.64,124.89,26100.0
2007-01-22 15:50:00,124.88,124.89,124.7,124.73,20200.0,124.88,124.89,124.7,124.73,20200.0
2007-01-23 09:30:00,124.7,124.71,124.6,124.6,4200.0,124.7,124.71,124.6,124.6,4200.0
2007-01-23 09:40:00,124.65,124.92,124.6,124.88,7300.0,124.65,124.92,124.6,124.88,7300.0
2007-01-23 09:50:00,124.94,125.2,124.87,125.2,11200.0,124.94,125.2,124.87,125.2,11200.0
2007-01-23 10:00:00,125.12,125.37,124.9,125.15,13100.0,125.12,125.37,124.9,125.15,13100.0
2007-01-23 10:10:00,125.1,125.3,125.0,125.22,13200.0,125.1,125.3,125.0,125.22,13200.0
2007-01-23 10:20:00,125.22,125.31,125.1,125.26,9600.0,125.22,125.31,125.1,125.26,9600.0
2007-01-23 10:30:00,125.2,125.4,125.12,125.18,12300.0,125.2,125.4,125.12,125.18,12300.0
2007-01-23 10:40:00,125.12,125.2,125.0,125.08,5500.0,125.12,125.2,125.0,125.08,5500.0
2007-01-23 10:50:00,125.09,125.28,125.09,125.23,3900.0,125.09,125.28,125.09,125.23,3900.0
2007-01-23 11:00:00,125.24,125.38,125.17,125.35,11200.0,125.24,125.38,125.17,125.35,11200.0
2007-01-23 11:10:00,125.35,125.7,125.34,125.67,15700.0,125.35,125.7,125.34,125.67,15700.0
2007-01-23 11:20:00,125.63,125.63,125.5,125.56,10400.0,125.63,125.63,125.5,125.56,10400.0
2007-01-23 11:30:00,125.6,125.8,125.51,125.73,10100.0,125.6,125.8,125.51,125.73,10100.0
2007-01-23 11:40:00,125.73,125.8,125.7,125.73,9700.0,125.73,125.8,125.7,125.73,9700.0
2007-01-23 11:50:00,125.73,125.73,125.59,125.65,9900.0,125.73,125.73,125.59,125.65,9900.0
2007-01-23 12:00:00,125.66,125.66,125.41,125.6,10200.0,125.66,125.66,125.41,125.6,10200.0
2007-01-23 12:10:00,125.56,125.84,125.54,125.74,9800.0,125.56,125.84,125.54,125.74,9800.0
2007-01-23 12:20:00,125.75,125.83,125.7,125.76,14500.0,125.75,125.83,125.7,125.76,14500.0
2007-01-23 12:30:00,125.8,125.84,125.72,125.75,6100.0,125.8,125.84,125.72,125.75,6100.0
2007-01-23 12:40:00,125.72,126.0,125.72,125.95,17700.0,125.72,126.0,125.72,125.95,17700.0
2007-01-23 12:50:00,125.95,126.1,125.93,126.1,9800.0,125.95,126.1,125.93,126.1,9800.0
2007-01-23 13:00:00,126.1,126.14,126.07,126.07,6900.0,126.1,126.14,126.07,126.07,6900.0
2007-01-23 13:10:00,126.06,126.14,125.94,125.97,10900.0,126.06,126.14,125.94,125.97,10900.0
2007-01-23 13:20:00,125.97,126.1,125.94,126.1,9000.0,125.97,126.1,125.94,126.1,9000.0
2007-01-23 13:30:00,126.1,126.1,126.0,126.02,9300.0,126.1,126.1,126.0,126.02,9300.0
2007-01-23 13:40:00,126.0,126.03,125.95,125.98,7800.0,126.0,126.03,125.95,125.98,7800.0
2007-01-23 13:50:00,125.98,125.99,125.93,125.96,8700.0,125.98,125.99,125.93,125.96,8700.0
2007-01-23 14:00:00,125.96,125.96,125.73,125.74,14100.0,125.96,125.96,125.73,125.74,14100.0
2007-01-23 14:10:00,125.74,125.75,125.57,125.65,15100.0,125.74,125.75,125.57,125.65,15100.0
2007-01-23 14:20:00,125.61,125.61,125.43,125.43,10700.0,125.61,125.61,125.43,125.43,10700.0
2007-01-23 14:30:00,125.44,125.44,125.09,125.15,30300.0,125.44,125.44,125.09,125.15,30300.0
2007-01-23 14:40:00,125.14,125.17,124.97,125.0,21500.0,125.14,125.17,124.97,125.0,21500.0
2007-01-23 14:50:00,124.99,125.23,124.88,125.2,13900.0,124.99,125.23,124.88,125.2,13900.0
2007-01-23 15:00:00,125.21,125.32,125.15,125.16,11100.0,125.21,125.32,125.15,125.16,11100.0
2007-01-23 15:10:00,125.16,125.17,125.04,125.04,12600.0,125.16,125.17,125.04,125.04,12600.0
2007-01-23 15:20:00,125.09,125.29,125.07,125.22,13000.0,125.09,125.29,125.07,125.22,13000.0
2007-01-23 15:30:00,125.18,125.2,125.1,125.15,15900.0,125.18,125.2,125.1,125.15,15900.0
2007-01-23 15:40:00,125.17,125.17,124.99,125.12,22000.0,125.17,125.17,124.99,125.12,22000.0
2007-01-23 15:50:00,125.12,125.13,124.95,124.99,28800.0,125.12,125.13,124.95,124.99,28800.0
2007-01-24 09:30:00,125.1,125.49,125.0,125.01,6100.0,125.1,125.49,125.0,125.01,6100.0
2007-01-24 09:40:00,125.02,125.25,125.0,125.1,13000.0,125.02,125.25,125.0,125.1,13000.0
2007-01-24 09:50:00,125.07,125.18,125.0,125.17,13000.0,125.07,125.18,125.0,125.17,13000.0
2007-01-24 10:00:00,125.13,125.2,125.0,125.07,18800.0,125.13,125.2,125.0,125.07,18800.0
2007-01-24 10:10:00,125.07,125.09,124.9,124.96,6400.0,125.07,125.09,124.9,124.96,6400.0
2007-01-24 10:20:00,124.94,125.02,124.9,125.02,9200.0,124.94,125.02,124.9,125.02,9200.0
2007-01-24 10:30:00,125.02,125.25,124.98,125.22,13100.0,125.02,125.25,124.98,125.22,13100.0
2007-01-24 10:40:00,125.22,125.32,125.16,125.21,12200.0,125.22,125.32,125.16,125.21,12200.0
2007-01-24 10:50:00,125.2,125.29,125.0,125.29,10400.0,125.2,125.29,125.0,125.29,10400.0
2007-01-24 11:00:00,125.24,125.25,125.13,125.18,11900.0,125.24,125.25,125.13,125.18,11900.0
2007-01-24 11:10:00,125.19,125.27,125.18,125.24,10500.0,125.19,125.27,125.18,125.24,10500.0
2007-01-24 11:20:00,125.24,125.27,125.17,125.25,8400.0,125.24,125.27,125.17,125.25,8400.0
2007-01-24 11:30:00,125.22,125.26,125.18,125.18,13300.0,125.22,125.26,125.18,125.18,13300.0
2007-01-24 11:40:00,125.15,125.21,125.1,125.14,7100.0,125.15,125.21,125.1,125.14,7100.0
2007-01-24 11:50:00,125.15,125.3,125.15,125.17,14900.0,125.15,125.3,125.15,125.17,14900.0
2007-01-24 12:00:00,125.18,125.24,125.16,125.24,12100.0,125.18,125.24,125.16,125.24,12100.0
2007-01-24 12:10:00,125.25,125.25,125.2,125.2,2900.0,125.25,125.25,125.2,125.2,2900.0
2007-01-24 12:20:00,125.21,125.27,125.21,125.27,2800.0,125.21,125.27,125.21,125.27,2800.0
2007-01-24 12:30:00,125.27,125.31,125.22,125.27,9600.0,125.27,125.31,125.22,125.27,9600.0
2007-01-24 12:40:00,125.27,125.27,125.19,125.2,6200.0,125.27,125.27,125.19,125.2,6200.0
2007-01-24 12:50:00,125.17,125.4,125.17,125.4,3900.0,125.17,125.4,125.17,125.4,3900.0
2007-01-24 13:00:00,125.4,125.48,125.38,125.43,4700.0,125.4,125.48,125.38,125.43,4700.0
2007-01-24 13:10:00,125.43,125.6,125.43,125.51,7100.0,125.43,125.6,125.43,125.51,7100.0
2007-01-24 13:20:00,125.5,125.5,125.4,125.4,2800.0,125.5,125.5,125.4,125.4,2800.0
2007-01-24 13:30:00,125.39,125.45,125.3,125.43,8300.0,125.39,125.45,125.3,125.43,8300.0
2007-01-24 13:40:00,125.36,125.4,125.28,125.28,4600.0,125.36,125.4,125.28,125.28,4600.0
2007-01-24 13:50:00,125.33,125.49,125.3,125.34,10800.0,125.33,125.49,125.3,125.34,10800.0
2007-01-24 14:00:00,125.42,125.49,125.4,125.49,2300.0,125.42,125.49,125.4,125.49,2300.0
2007-01-24 14:10:00,125.45,125.49,125.35,125.35,7200.0,125.45,125.49,125.35,125.35,7200.0
2007-01-24 14:20:00,125.36,125.4,125.35,125.4,4900.0,125.36,125.4,125.35,125.4,4900.0
2007-01-24 14:30:00,125.4,125.5,125.4,125.5,11300.0,125.4,125.5,125.4,125.5,11300.0
2007-01-24 14:40:00,125.5,125.6,125.44,125.56,7300.0,125.5,125.6,125.44,125.56,7300.0
2007-01-24 14:50:00,125.56,125.57,125.46,125.57,11100.0,125.56,125.57,125.46,125.57,11100.0
2007-01-24 15:00:00,125.57,125.69,125.57,125.64,8500.0,125.57,125.69,125.57,125.64,8500.0
2007-01-24 15:10:00,125.68,125.68,125.57,125.65,9700.0,125.68,125.68,125.57,125.65,9700.0
2007-01-24 15:20:00,125.65,125.71,125.61,125.71,11300.0,125.65,125.71,125.61,125.71,11300.0
2007-01-24 15:30:00,125.7,125.77,125.47,125.6,10300.0,125.7,125.77,125.47,125.6,10300.0
2007-01-24 15:40:00,125.61,125.75,125.52,125.71,14700.0,125.61,125.75,125.52,125.71,14700.0
2007-01-24 15:50:00,125.69,125.73,125.52,125.52,16300.0,125.69,125.73,125.52,125.52,16300.0
2007-01-25 09:30:00,125.4,125.4,125.14,125.14,8400.0,125.4,125.4,125.14,125.14,8400.0
2007-01-25 09:40:00,125.19,125.24,124.53,124.71,19700.0,125.19,125.24,124.53,124.71,19700.0
2007-01-25 09:50:00,124.72,125.04,124.63,124.92,10100.0,124.72,125.04,124.63,124.92,10100.0
2007-01-25 10:00:00,125.01,125.01,124.75,124.85,9400.0,125.01,125.01,124.75,124.85,9400.0
2007-01-25 10:10:00,124.85,124.91,124.71,124.74,9900.0,124.85,124.91,124.71,124.74,9900.0
2007-01-25 10:20:00,124.73,124.75,124.66,124.66,11900.0,124.73,124.75,124.66,124.66,11900.0
2007-01-25 10:30:00,124.66,124.73,124.51,124.52,10800.0,124.66,124.73,124.51,124.52,10800.0
2007-01-25 10:40:00,124.55,124.7,124.51,124.7,8400.0,124.55,124.7,124.51,124.7,8400.0
2007-01-25 10:50:00,124.68,124.75,124.58,124.7,14500.0,124.68,124.75,124.58,124.7,14500.0
2007-01-25 11:00:00,124.7,124.89,124.7,124.83,7100.0,124.7,124.89,124.7,124.83,7100.0
2007-01-25 11:10:00,124.78,124.78,124.68,124.73,2300.0,124.78,124.78,124.68,124.73,2300.0
2007-01-25 11:20:00,124.72,124.81,124.69,124.76,5200.0,124.72,124.81,124.69,124.76,5200.0
2007-01-25 11:30:00,124.81,124.84,124.71,124.81,9400.0,124.81,124.84,124.71,124.81,9400.0
2007-01-25 11:40:00,124.79,124.85,124.79,124.81,5800.0,124.79,124.85,124.79,124.81,5800.0
2007-01-25 11:50:00,124.85,124.85,124.75,124.79,6600.0,124.85,124.85,124.75,124.79,6600.0
2007-01-25 12:00:00,124.79,124.79,124.68,124.69,9900.0,124.79,124.79,124.68,124.69,9900.0
2007-01-25 12:10:00,124.69,124.69,124.43,124.49,11500.0,124.69,124.69,124.43,124.49,11500.0
2007-01-25 12:20:00,124.5,124.7,124.5,124.62,5200.0,124.5,124.7,124.5,124.62,5200.0
2007-01-25 12:30:00,124.63,124.68,124.6,124.62,6900.0,124.63,124.68,124.6,124.62,6900.0
2007-01-25 12:40:00,124.59,124.6,124.53,124.6,6800.0,124.59,124.6,124.53,124.6,6800.0
2007-01-25 12:50:00,124.6,124.76,124.55,124.73,8800.0,124.6,124.76,124.55,124.73,8800.0
2007-01-25 13:00:00,124.73,124.76,124.7,124.7,5600.0,124.73,124.76,124.7,124.7,5600.0
2007-01-25 13:10:00,124.7,124.78,124.7,124.76,6800.0,124.7,124.78,124.7,124.76,6800.0
2007-01-25 13:20:00,124.77,124.93,124.75,124.93,18500.0,124.77,124.93,124.75,124.93,18500.0
2007-01-25 13:30:00,124.93,124.93,124.65,124.67,14100.0,124.93,124.93,124.65,124.67,14100.0
2007-01-25 13:40:00,124.67,124.79,124.67,124.77,6700.0,124.67,124.79,124.67,124.77,6700.0
2007-01-25 13:50:00,124.77,124.82,124.7,124.74,12300.0,124.77,124.82,124.7,124.74,12300.0
2007-01-25 14:00:00,124.75,124.77,124.62,124.62,11500.0,124.75,124.77,124.62,124.62,11500.0
2007-01-25 14:10:00,124.62,124.64,124.54,124.59,14100.0,124.62,124.64,124.54,124.59,14100.0
2007-01-25 14:20:00,124.62,124.66,124.56,124.64,11900.0,124.62,124.66,124.56,124.64,11900.0
2007-01-25 14:30:00,124.67,124.77,124.63,124.7,13800.0,124.67,124.77,124.63,124.7,13800.0
2007-01-25 14:40:00,124.7,124.78,124.65,124.77,9000.0,124.7,124.78,124.65,124.77,9000.0
2007-01-25 14:50:00,124.78,124.89,124.76,124.85,17900.0,124.78,124.89,124.76,124.85,17900.0
2007-01-25 15:00:00,124.85,124.86,124.61,124.61,21400.0,124.85,124.86,124.61,124.61,21400.0
2007-01-25 15:10:00,124.65,124.74,124.64,124.67,13800.0,124.65,124.74,124.64,124.67,13800.0
2007-01-25 15:20:00,124.67,124.67,124.48,124.51,41400.0,124.67,124.67,124.48,124.51,41400.0
2007-01-25 15:30:00,124.52,124.58,124.46,124.58,15700.0,124.52,124.58,124.46,124.58,15700.0
2007-01-25 15:40:00,124.58,124.6,124.5,124.5,46800.0,124.58,124.6,124.5,124.5,46800.0
2007-01-25 15:50:00,124.53,124.6,124.45,124.45,122400.0,124.53,124.6,124.45,124.45,122400.0
2007-01-26 09:30:00,124.64,125.0,124.64,124.76,6800.0,124.64,125.0,124.64,124.76,6800.0
2007-01-26 09:40:00,124.78,124.78,124.37,124.37,7500.0,124.78,124.78,124.37,124.37,7500.0
2007-01-26 09:50:00,124.36,124.64,124.36,124.49,7200.0,124.36,124.64,124.36,124.49,7200.0
2007-01-26 10:00:00,124.49,124.64,124.14,124.22,8200.0,124.49,124.64,124.14,124.22,8200.0
2007-01-26 10:10:00,124.21,124.29,124.07,124.18,4600.0,124.21,124.29,124.07,124.18,4600.0
2007-01-26 10:20:00,124.24,124.36,124.0,124.0,22800.0,124.24,124.36,124.0,124.0,22800.0
2007-01-26 10:30:00,124.0,124.14,123.94,124.14,12100.0,124.0,124.14,123.94,124.14,12100.0
2007-01-26 10:40:00,124.14,124.18,124.06,124.17,3300.0,124.14,124.18,124.06,124.17,3300.0
2007-01-26 10:50:00,124.18,124.18,124.02,124.09,6500.0,124.18,124.18,124.02,124.09,6500.0
2007-01-26 11:00:00,124.08,124.16,124.05,124.11,8700.0,124.08,124.16,124.05,124.11,8700.0
2007-01-26 11:10:00,124.13,124.24,124.09,124.24,8100.0,124.13,124.24,124.09,124.24,8100.0
2007-01-26 11:20:00,124.24,124.33,124.11,124.27,9400.0,124.24,124.33,124.11,124.27,9400.0
2007-01-26 11:30:00,124.3,124.48,124.29,124.41,6200.0,124.3,124.48,124.29,124.41,6200.0
2007-01-26 11:40:00,124.4,124.64,124.37,124.55,11500.0,124.4,124.64,124.37,124.55,11500.0
2007-01-26 11:50:00,124.56,124.81,124.52,124.81,13500.0,124.56,124.81,124.52,124.81,13500.0
2007-01-26 12:00:00,124.81,125.01,124.64,125.01,17200.0,124.81,125.01,124.64,125.01,17200.0
2007-01-26 12:10:00,124.99,125.02,124.91,125.01,9600.0,124.99,125.02,124.91,125.01,9600.0
2007-01-26 12:20:00,125.0,125.09,124.97,125.08,17000.0,125.0,125.09,124.97,125.08,17000.0
2007-01-26 12:30:00,125.09,125.13,125.03,125.03,9800.0,125.09,125.13,125.03,125.03,9800.0
2007-01-26 12:40:00,124.99,125.1,124.99,125.09,4300.0,124.99,125.1,124.99,125.09,4300.0
2007-01-26 12:50:00,125.06,125.06,124.96,125.0,10900.0,125.06,125.06,124.96,125.0,10900.0
2007-01-26 13:00:00,125.0,125.03,124.85,124.85,10800.0,125.0,125.03,124.85,124.85,10800.0
2007-01-26 13:10:00,124.85,124.94,124.79,124.93,8700.0,124.85,124.94,124.79,124.93,8700.0
2007-01-26 13:20:00,124.94,124.97,124.87,124.9,9500.0,124.94,124.97,124.87,124.9,9500.0
2007-01-26 13:30:00,124.9,124.99,124.9,124.92,5700.0,124.9,124.99,124.9,124.92,5700.0
2007-01-26 13:40:00,124.93,124.93,124.85,124.88,5600.0,124.93,124.93,124.85,124.88,5600.0
2007-01-26 13:50:00,124.85,124.85,124.69,124.7,7300.0,124.85,124.85,124.69,124.7,7300.0
2007-01-26 14:00:00,124.7,124.71,124.52,124.54,7800.0,124.7,124.71,124.52,124.54,7800.0
2007-01-26 14:10:00,124.55,124.82,124.55,124.73,9500.0,124.55,124.82,124.55,124.73,9500.0
2007-01-26 14:20:00,124.73,124.74,124.53,124.54,13200.0,124.73,124.74,124.53,124.54,13200.0
2007-01-26 14:30:00,124.57,124.59,124.41,124.44,8700.0,124.57,124.59,124.41,124.44,8700.0
2007-01-26 14:40:00,124.44,124.59,124.41,124.59,7500.0,124.44,124.59,124.41,124.59,7500.0
2007-01-26 14:50:00,124.59,124.63,124.51,124.63,10100.0,124.59,124.63,124.51,124.63,10100.0
2007-01-26 15:00:00,124.61,124.86,124.6,124.8,11000.0,124.61,124.86,124.6,124.8,11000.0
2007-01-26 15:10:00,124.8,125.0,124.8,124.99,19400.0,124.8,125.0,124.8,124.99,19400.0
2007-01-26 15:20:00,124.98,124.98,124.87,124.87,10100.0,124.98,124.98,124.87,124.87,10100.0
2007-01-26 15:30:00,124.88,124.98,124.82,124.96,16800.0,124.88,124.98,124.82,124.96,16800.0
2007-01-26 15:40:00,124.96,125.0,124.87,124.97,10000.0,124.96,125.0,124.87,124.97,10000.0
2007-01-26 15:50:00,124.96,125.03,124.78,124.82,13500.0,124.96,125.03,124.78,124.82,13500.0
2007-01-29 09:30:00,124.85,124.95,124.75,124.81,2400.0,124.85,124.95,124.75,124.81,2400.0
2007-01-29 09:40:00,124.67,125.4,124.66,125.2,15000.0,124.67,125.4,124.66,125.2,15000.0
2007-01-29 09:50:00,125.19,125.19,124.8,124.98,8000.0,125.19,125.19,124.8,124.98,8000.0
2007-01-29 10:00:00,125.0,125.15,124.94,125.01,10700.0,125.0,125.15,124.94,125.01,10700.0
2007-01-29 10:10:00,124.98,125.04,124.81,124.85,4600.0,124.98,125.04,124.81,124.85,4600.0
2007-01-29 10:20:00,124.94,124.94,124.67,124.7,4300.0,124.94,124.94,124.67,124.7,4300.0
2007-01-29 10:30:00,124.74,124.74,124.53,124.67,4900.0,124.74,124.74,124.53,124.67,4900.0
2007-01-29 10:40:00,124.65,124.85,124.64,124.85,4400.0,124.65,124.85,124.64,124.85,4400.0
2007-01-29 10:50:00,124.85,124.93,124.85,124.91,2900.0,124.85,124.93,124.85,124.91,2900.0
2007-01-29 11:00:00,124.9,124.98,124.83,124.87,10000.0,124.9,124.98,124.83,124.87,10000.0
2007-01-29 11:10:00,124.82,124.96,124.8,124.8,5600.0,124.82,124.96,124.8,124.8,5600.0
2007-01-29 11:20:00,124.78,124.84,124.75,124.8,4500.0,124.78,124.84,124.75,124.8,4500.0
2007-01-29 11:30:00,124.79,124.79,124.62,124.7,5400.0,124.79,124.79,124.62,124.7,5400.0
2007-01-29 11:40:00,124.7,124.9,124.68,124.85,8200.0,124.7,124.9,124.68,124.85,8200.0
2007-01-29 11:50:00,124.8,124.92,124.74,124.92,4200.0,124.8,124.92,124.74,124.92,4200.0
2007-01-29 12:00:00,124.94,125.0,124.87,124.94,10600.0,124.94,125.0,124.87,124.94,10600.0
2007-01-29 12:10:00,124.99,125.09,124.99,125.03,10600.0,124.99,125.09,124.99,125.03,10600.0
2007-01-29 12:20:00,125.04,125.05,124.9,124.97,4500.0,125.04,125.05,124.9,124.97,4500.0
2007-01-29 12:30:00,124.95,125.0,124.9,124.97,4000.0,124.95,125.0,124.9,124.97,4000.0
2007-01-29 12:40:00,125.0,125.03,124.91,124.96,3400.0,125.0,125.03,124.91,124.96,3400.0
2007-01-29 12:50:00,125.02,125.1,124.97,125.06,5300.0,125.02,125.1,124.97,125.06,5300.0
2007-01-29 13:00:00,125.09,125.15,125.02,125.08,6600.0,125.09,125.15,125.02,125.08,6600.0
2007-01-29 13:10:00,125.08,125.2,125.04,125.11,8500.0,125.08,125.2,125.04,125.11,8500.0
2007-01-29 13:20:00,125.08,125.08,124.93,124.93,2900.0,125.08,125.08,124.93,124.93,2900.0
2007-01-29 13:30:00,124.94,125.0,124.93,125.0,3100.0,124.94,125.0,124.93,125.0,3100.0
2007-01-29 13:40:00,124.99,124.99,124.65,124.66,11300.0,124.99,124.99,124.65,124.66,11300.0
2007-01-29 13:50:00,124.66,124.69,124.43,124.45,9600.0,124.66,124.69,124.43,124.45,9600.0
2007-01-29 14:00:00,124.45,124.61,124.16,124.52,11100.0,124.45,124.61,124.16,124.52,11100.0
2007-01-29 14:10:00,124.5,124.51,124.29,124.5,13400.0,124.5,124.51,124.29,124.5,13400.0
2007-01-29 14:20:00,124.46,124.54,124.45,124.51,4100.0,124.46,124.54,124.45,124.51,4100.0
2007-01-29 14:30:00,124.55,124.56,124.46,124.56,3300.0,124.55,124.56,124.46,124.56,3300.0
2007-01-29 14:40:00,124.5,124.63,124.5,124.63,3300.0,124.5,124.63,124.5,124.63,3300.0
2007-01-29 14:50:00,124.58,124.58,124.45,124.54,3100.0,124.58,124.58,124.45,124.54,3100.0
2007-01-29 15:00:00,124.53,124.7,124.4,124.4,42200.0,124.53,124.7,124.4,124.4,42200.0
2007-01-29 15:10:00,124.45,124.63,124.45,124.52,7100.0,124.45,124.63,124.45,124.52,7100.0
2007-01-29 15:20:00,124.54,124.62,124.43,124.57,6300.0,124.54,124.62,124.43,124.57,6300.0
2007-01-29 15:30:00,124.59,124.59,124.46,124.48,9300.0,124.59,124.59,124.46,124.48,9300.0
2007-01-29 15:40:00,124.46,124.54,124.37,124.39,11700.0,124.46,124.54,124.37,124.39,11700.0
2007-01-29 15:50:00,124.39,124.62,124.39,124.41,16900.0,124.39,124.62,124.39,124.41,16900.0
2007-01-30 09:30:00,124.58,124.78,124.58,124.74,4000.0,124.58,124.78,124.58,124.74,4000.0
2007-01-30 09:40:00,124.71,124.75,124.63,124.72,4000.0,124.71,124.75,124.63,124.72,4000.0
2007-01-30 09:50:00,124.72,124.78,124.21,124.27,9800.0,124.72,124.78,124.21,124.27,9800.0
2007-01-30 10:00:00,124.27,124.27,123.99,124.05,9700.0,124.27,124.27,123.99,124.05,9700.0
2007-01-30 10:10:00,124.03,124.03,123.9,123.95,7900.0,124.03,124.03,123.9,123.95,7900.0
2007-01-30 10:20:00,123.99,124.04,123.86,123.86,5900.0,123.99,124.04,123.86,123.86,5900.0
2007-01-30 10:30:00,123.86,123.95,123.82,123.85,12900.0,123.86,123.95,123.82,123.85,12900.0
2007-01-30 10:40:00,123.85,123.9,123.5,123.59,8200.0,123.85,123.9,123.5,123.59,8200.0
2007-01-30 10:50:00,123.51,123.57,123.37,123.44,8200.0,123.51,123.57,123.37,123.44,8200.0
2007-01-30 11:00:00,123.44,123.44,123.36,123.4,9600.0,123.44,123.44,123.36,123.4,9600.0
2007-01-30 11:10:00,123.39,123.65,123.39,123.62,7400.0,123.39,123.65,123.39,123.62,7400.0
2007-01-30 11:20:00,123.64,123.82,123.64,123.67,6200.0,123.64,123.82,123.64,123.67,6200.0
2007-01-30 11:30:00,123.72,123.72,123.53,123.53,5200.0,123.72,123.72,123.53,123.53,5200.0
2007-01-30 11:40:00,123.54,123.58,123.45,123.46,6700.0,123.54,123.58,123.45,123.46,6700.0
2007-01-30 11:50:00,123.43,123.43,123.25,123.3,11200.0,123.43,123.43,123.25,123.3,11200.0
2007-01-30 12:00:00,123.31,123.31,123.12,123.14,8300.0,123.31,123.31,123.12,123.14,8300.0
2007-01-30 12:10:00,123.14,123.21,123.12,123.15,13800.0,123.14,123.21,123.12,123.15,13800.0
2007-01-30 12:20:00,123.17,123.18,123.12,123.14,6400.0,123.17,123.18,123.12,123.14,6400.0
2007-01-30 12:30:00,123.13,123.24,123.11,123.17,17400.0,123.13,123.24,123.11,123.17,17400.0
2007-01-30 12:40:00,123.15,123.25,123.14,123.22,10500.0,123.15,123.25,123.14,123.22,10500.0
2007-01-30 12:50:00,123.24,123.29,123.24,123.28,3000.0,123.24,123.29,123.24,123.28,3000.0
2007-01-30 13:00:00,123.29,123.29,123.08,123.08,9300.0,123.29,123.29,123.08,123.08,9300.0
2007-01-30 13:10:00,123.09,123.19,123.05,123.05,8400.0,123.09,123.19,123.05,123.05,8400.0
2007-01-30 13:20:00,123.04,123.23,123.03,123.18,9700.0,123.04,123.23,123.03,123.18,9700.0
2007-01-30 13:30:00,123.22,123.32,123.21,123.28,10400.0,123.22,123.32,123.21,123.28,10400.0
2007-01-30 13:40:00,123.28,123.53,123.28,123.51,4700.0,123.28,123.53,123.28,123.51,4700.0
2007-01-30 13:50:00,123.53,123.6,123.51,123.6,4600.0,123.53,123.6,123.51,123.6,4600.0
2007-01-30 14:00:00,123.63,123.69,123.53,123.61,10700.0,123.63,123.69,123.53,123.61,10700.0
2007-01-30 14:10:00,123.58,123.7,123.58,123.69,6500.0,123.58,123.7,123.58,123.69,6500.0
2007-01-30 14:20:00,123.69,123.75,123.53,123.71,18400.0,123.69,123.75,123.53,123.71,18400.0
2007-01-30 14:30:00,123.71,123.72,123.49,123.54,11100.0,123.71,123.72,123.49,123.54,11100.0
2007-01-30 14:40:00,123.6,123.6,123.45,123.45,8700.0,123.6,123.6,123.45,123.45,8700.0
2007-01-30 14:50:00,123.42,123.63,123.41,123.62,9900.0,123.42,123.63,123.41,123.62,9900.0
2007-01-30 15:00:00,123.61,123.61,123.47,123.51,8000.0,123.61,123.61,123.47,123.51,8000.0
2007-01-30 15:10:00,123.51,123.54,123.45,123.49,9800.0,123.51,123.54,123.45,123.49,9800.0
2007-01-30 15:20:00,123.49,123.57,123.4,123.42,8700.0,123.49,123.57,123.4,123.42,8700.0
2007-01-30 15:30:00,123.41,123.6,123.34,123.47,9500.0,123.41,123.6,123.34,123.47,9500.0
2007-01-30 15:40:00,123.44,123.51,123.39,123.44,18400.0,123.44,123.51,123.39,123.44,18400.0
2007-01-30 15:50:00,123.47,123.55,123.36,123.38,33300.0,123.47,123.55,123.36,123.38,33300.0
2007-01-31 09:30:00,123.37,124.17,123.27,124.07,10500.0,123.37,124.17,123.27,124.07,10500.0
2007-01-31 09:40:00,124.07,124.59,123.96,124.4,14500.0,124.07,124.59,123.96,124.4,14500.0
2007-01-31 09:50:00,124.41,124.43,124.23,124.24,6600.0,124.41,124.43,124.23,124.24,6600.0
2007-01-31 10:00:00,124.25,124.28,124.04,124.1,12600.0,124.25,124.28,124.04,124.1,12600.0
2007-01-31 10:10:00,124.14,124.52,124.14,124.43,9100.0,124.14,124.52,124.14,124.43,9100.0
2007-01-31 10:20:00,124.43,124.65,124.35,124.56,12800.0,124.43,124.65,124.35,124.56,12800.0
2007-01-31 10:30:00,124.6,124.75,124.6,124.67,30100.0,124.6,124.75,124.6,124.67,30100.0
2007-01-31 10:40:00,124.68,124.7,124.54,124.63,13000.0,124.68,124.7,124.54,124.63,13000.0
2007-01-31 10:50:00,124.64,124.64,124.52,124.53,14200.0,124.64,124.64,124.52,124.53,14200.0
2007-01-31 11:00:00,124.53,124.55,124.49,124.53,17600.0,124.53,124.55,124.49,124.53,17600.0
2007-01-31 11:10:00,124.54,124.59,124.5,124.59,13100.0,124.54,124.59,124.5,124.59,13100.0
2007-01-31 11:20:00,124.59,124.59,124.57,124.59,5900.0,124.59,124.59,124.57,124.59,5900.0
2007-01-31 11:30:00,124.58,124.59,124.52,124.59,8200.0,124.58,124.59,124.52,124.59,8200.0
2007-01-31 11:40:00,124.59,124.66,124.59,124.64,12300.0,124.59,124.66,124.59,124.64,12300.0
2007-01-31 11:50:00,124.62,124.72,124.62,124.7,6500.0,124.62,124.72,124.62,124.7,6500.0
2007-01-31 12:00:00,124.7,124.72,124.6,124.68,9600.0,124.7,124.72,124.6,124.68,9600.0
2007-01-31 12:10:00,124.68,124.72,124.57,124.6,6100.0,124.68,124.72,124.57,124.6,6100.0
2007-01-31 12:20:00,124.6,124.64,124.5,124.54,12400.0,124.6,124.64,124.5,124.54,12400.0
2007-01-31 12:30:00,124.58,124.58,124.48,124.55,38800.0,124.58,124.58,124.48,124.55,38800.0
2007-01-31 12:40:00,124.54,124.58,124.52,124.57,7800.0,124.54,124.58,124.52,124.57,7800.0
2007-01-31 12:50:00,124.57,124.64,124.5,124.64,21200.0,124.57,124.64,124.5,124.64,21200.0
2007-01-31 13:00:00,124.62,124.74,124.61,124.74,8500.0,124.62,124.74,124.61,124.74,8500.0
2007-01-31 13:10:00,124.74,124.75,124.62,124.63,10600.0,124.74,124.75,124.62,124.63,10600.0
2007-01-31 13:20:00,124.63,124.69,124.63,124.65,3700.0,124.63,124.69,124.63,124.65,3700.0
2007-01-31 13:30:00,124.66,124.86,124.55,124.86,12300.0,124.66,124.86,124.55,124.86,12300.0
2007-01-31 13:40:00,124.86,124.94,124.83,124.94,6000.0,124.86,124.94,124.83,124.94,6000.0
2007-01-31 13:50:00,124.91,125.0,124.87,124.9,5900.0,124.91,125.0,124.87,124.9,5900.0
2007-01-31 14:00:00,124.9,124.95,124.81,124.87,15700.0,124.9,124.95,124.81,124.87,15700.0
2007-01-31 14:10:00,124.87,125.46,124.83,125.46,16200.0,124.87,125.46,124.83,125.46,16200.0
2007-01-31 14:20:00,125.46,125.46,125.15,125.21,10100.0,125.46,125.46,125.15,125.21,10100.0
2007-01-31 14:30:00,125.19,125.72,125.16,125.57,17600.0,125.19,125.72,125.16,125.57,17600.0
2007-01-31 14:40:00,125.59,125.69,125.46,125.61,12400.0,125.59,125.69,125.46,125.61,12400.0
2007-01-31 14:50:00,125.62,125.62,125.47,125.6,10600.0,125.62,125.62,125.47,125.6,10600.0
2007-01-31 15:00:00,125.6,126.0,125.6,125.86,13600.0,125.6,126.0,125.6,125.86,13600.0
2007-01-31 15:10:00,125.85,125.9,125.79,125.81,10400.0,125.85,125.9,125.79,125.81,10400.0
2007-01-31 15:20:00,125.82,125.95,125.8,125.9,13700.0,125.82,125.95,125.8,125.9,13700.0
2007-01-31 15:30:00,125.91,126.0,125.8,125.83,22500.0,125.91,126.0,125.8,125.83,22500.0
2007-01-31 15:40:00,125.84,125.9,125.79,125.86,21200.0,125.84,125.9,125.79,125.86,21200.0
2007-01-31 15:50:00,125.85,125.9,125.69,125.69,17200.0,125.85,125.9,125.69,125.69,17200.0
2007-02-01 09:30:00,125.88,126.22,125.34,126.1,13700.0,125.88,126.22,125.34,126.1,13700.0
2007-02-01 09:40:00,126.0,126.07,125.83,125.95,17900.0,126.0,126.07,125.83,125.95,17900.0
2007-02-01 09:50:00,125.97,126.45,125.97,126.39,20800.0,125.97,126.45,125.97,126.39,20800.0
2007-02-01 10:00:00,126.32,126.55,126.24,126.39,21900.0,126.32,126.55,126.24,126.39,21900.0
2007-02-01 10:10:00,126.42,126.55,126.36,126.45,10400.0,126.42,126.55,126.36,126.45,10400.0
2007-02-01 10:20:00,126.44,126.49,126.21,126.3,13900.0,126.44,126.49,126.21,126.3,13900.0
2007-02-01 10:30:00,126.3,126.55,126.27,126.55,14800.0,126.3,126.55,126.27,126.55,14800.0
2007-02-01 10:40:00,126.56,126.8,126.56,126.7,29200.0,126.56,126.8,126.56,126.7,29200.0
2007-02-01 10:50:00,126.7,126.71,126.46,126.6,8200.0,126.7,126.71,126.46,126.6,8200.0
2007-02-01 11:00:00,126.57,126.58,126.4,126.53,8500.0,126.57,126.58,126.4,126.53,8500.0
2007-02-01 11:10:00,126.5,126.51,126.34,126.35,11600.0,126.5,126.51,126.34,126.35,11600.0
2007-02-01 11:20:00,126.35,126.38,126.26,126.35,10200.0,126.35,126.38,126.26,126.35,10200.0
2007-02-01 11:30:00,126.38,126.47,126.36,126.36,4600.0,126.38,126.47,126.36,126.36,4600.0
2007-02-01 11:40:00,126.37,126.45,126.32,126.44,15000.0,126.37,126.45,126.32,126.44,15000.0
2007-02-01 11:50:00,126.46,126.55,126.41,126.46,5600.0,126.46,126.55,126.41,126.46,5600.0
2007-02-01 12:00:00,126.46,126.51,126.29,126.29,6700.0,126.46,126.51,126.29,126.29,6700.0
2007-02-01 12:10:00,126.28,126.36,126.26,126.29,14700.0,126.28,126.36,126.26,126.29,14700.0
2007-02-01 12:20:00,126.26,126.29,126.19,126.26,5700.0,126.26,126.29,126.19,126.26,5700.0
2007-02-01 12:30:00,126.23,126.28,126.23,126.26,2900.0,126.23,126.28,126.23,126.26,2900.0
2007-02-01 12:40:00,126.25,126.51,126.25,126.51,6700.0,126.25,126.51,126.25,126.51,6700.0
2007-02-01 12:50:00,126.51,126.56,126.5,126.53,3500.0,126.51,126.56,126.5,126.53,3500.0
2007-02-01 13:00:00,126.56,126.56,126.33,126.33,3300.0,126.56,126.56,126.33,126.33,3300.0
2007-02-01 13:10:00,126.31,126.39,126.27,126.39,10300.0,126.31,126.39,126.27,126.39,10300.0
2007-02-01 13:20:00,126.39,126.48,126.28,126.31,5100.0,126.39,126.48,126.28,126.31,5100.0
2007-02-01 13:30:00,126.3,126.34,126.25,126.32,4700.0,126.3,126.34,126.25,126.32,4700.0
2007-02-01 13:40:00,126.33,126.44,126.33,126.38,7600.0,126.33,126.44,126.33,126.38,7600.0
2007-02-01 13:50:00,126.37,126.48,126.37,126.39,6300.0,126.37,126.48,126.37,126.39,6300.0
2007-02-01 14:00:00,126.38,126.4,126.34,126.39,4700.0,126.38,126.4,126.34,126.39,4700.0
2007-02-01 14:10:00,126.4,126.4,126.25,126.36,7100.0,126.4,126.4,126.25,126.36,7100.0
2007-02-01 14:20:00,126.36,126.4,126.31,126.35,5600.0,126.36,126.4,126.31,126.35,5600.0
2007-02-01 14:30:00,126.38,126.39,126.33,126.36,3800.0,126.38,126.39,126.33,126.36,3800.0
2007-02-01 14:40:00,126.34,126.45,126.34,126.38,7100.0,126.34,126.45,126.34,126.38,7100.0
2007-02-01 14:50:00,126.36,126.49,126.33,126.46,10800.0,126.36,126.49,126.33,126.46,10800.0
2007-02-01 15:00:00,126.46,126.69,126.46,126.64,15500.0,126.46,126.69,126.46,126.64,15500.0
2007-02-01 15:10:00,126.63,126.75,126.54,126.57,16700.0,126.63,126.75,126.54,126.57,16700.0
2007-02-01 15:20:00,126.58,126.75,126.58,126.73,15100.0,126.58,126.75,126.58,126.73,15100.0
2007-02-01 15:30:00,126.74,126.74,126.61,126.67,10900.0,126.74,126.74,126.61,126.67,10900.0
2007-02-01 15:40:00,126.68,126.97,126.65,126.94,22100.0,126.68,126.97,126.65,126.94,22100.0
2007-02-01 15:50:00,126.94,126.94,126.65,126.69,21900.0,126.94,126.94,126.65,126.69,21900.0
2007-02-02 09:30:00,126.99,127.11,126.63,126.63,4600.0,126.99,127.11,126.63,126.63,4600.0
2007-02-02 09:40:00,126.72,127.06,126.72,126.96,5700.0,126.72,127.06,126.72,126.96,5700.0
2007-02-02 09:50:00,126.93,126.93,126.45,126.49,7100.0,126.93,126.93,126.45,126.49,7100.0
2007-02-02 10:00:00,126.52,127.07,126.52,127.02,5800.0,126.52,127.07,126.52,127.02,5800.0
2007-02-02 10:10:00,127.01,127.13,126.94,127.13,3000.0,127.01,127.13,126.94,127.13,3000.0
2007-02-02 10:20:00,127.05,127.12,127.01,127.05,2000.0,127.05,127.12,127.01,127.05,2000.0
2007-02-02 10:30:00,127.05,127.43,127.01,127.35,13200.0,127.05,127.43,127.01,127.35,13200.0
2007-02-02 10:40:00,127.36,127.36,127.14,127.14,2800.0,127.36,127.36,127.14,127.14,2800.0
2007-02-02 10:50:00,127.12,127.12,126.85,126.86,3800.0,127.12,127.12,126.85,126.86,3800.0
2007-02-02 11:00:00,126.88,127.04,126.73,127.03,9200.0,126.88,127.04,126.73,127.03,9200.0
2007-02-02 11:10:00,126.98,127.14,126.98,127.14,7800.0,126.98,127.14,126.98,127.14,7800.0
2007-02-02 11:20:00,127.12,127.22,127.02,127.17,10500.0,127.12,127.22,127.02,127.17,10500.0
2007-02-02 11:30:00,127.2,127.2,127.04,127.04,3800.0,127.2,127.2,127.04,127.04,3800.0
2007-02-02 11:40:00,127.01,127.13,126.99,127.03,7400.0,127.01,127.13,126.99,127.03,7400.0
2007-02-02 11:50:00,127.05,127.17,127.05,127.1,4700.0,127.05,127.17,127.05,127.1,4700.0
2007-02-02 12:00:00,127.09,127.15,126.98,127.15,7000.0,127.09,127.15,126.98,127.15,7000.0
2007-02-02 12:10:00,127.15,127.23,127.14,127.18,4600.0,127.15,127.23,127.14,127.18,4600.0
2007-02-02 12:20:00,127.15,127.38,127.15,127.29,16100.0,127.15,127.38,127.15,127.29,16100.0
2007-02-02 12:30:00,127.28,127.3,127.23,127.23,4200.0,127.28,127.3,127.23,127.23,4200.0
2007-02-02 12:40:00,127.23,127.27,127.16,127.27,8000.0,127.23,127.27,127.16,127.27,8000.0
2007-02-02 12:50:00,127.27,127.27,127.16,127.19,7300.0,127.27,127.27,127.16,127.19,7300.0
2007-02-02 13:00:00,127.2,127.27,127.13,127.16,4500.0,127.2,127.27,127.13,127.16,4500.0
2007-02-02 13:10:00,127.13,127.13,126.92,126.92,4300.0,127.13,127.13,126.92,126.92,4300.0
2007-02-02 13:20:00,126.92,126.93,126.77,126.83,5200.0,126.92,126.93,126.77,126.83,5200.0
2007-02-02 13:30:00,126.84,126.92,126.83,126.91,4400.0,126.84,126.92,126.83,126.91,4400.0
2007-02-02 13:40:00,126.93,126.94,126.88,126.89,4300.0,126.93,126.94,126.88,126.89,4300.0
2007-02-02 13:50:00,126.89,126.89,126.81,126.81,3800.0,126.89,126.89,126.81,126.81,3800.0
2007-02-02 14:00:00,126.82,126.93,126.82,126.92,3700.0,126.82,126.93,126.82,126.92,3700.0
2007-02-02 14:10:00,126.89,126.91,126.64,126.68,4400.0,126.89,126.91,126.64,126.68,4400.0
2007-02-02 14:20:00,126.68,126.74,126.61,126.62,5400.0,126.68,126.74,126.61,126.62,5400.0
2007-02-02 14:30:00,126.62,126.65,126.55,126.59,6600.0,126.62,126.65,126.55,126.59,6600.0
2007-02-02 14:40:00,126.58,126.58,126.32,126.47,12300.0,126.58,126.58,126.32,126.47,12300.0
2007-02-02 14:50:00,126.49,126.67,126.45,126.63,4700.0,126.49,126.67,126.45,126.63,4700.0
2007-02-02 15:00:00,126.66,126.68,126.56,126.56,6100.0,126.66,126.68,126.56,126.56,6100.0
2007-02-02 15:10:00,126.59,126.59,126.54,126.58,13500.0,126.59,126.59,126.54,126.58,13500.0
2007-02-02 15:20:00,126.6,126.8,126.6,126.8,4900.0,126.6,126.8,126.6,126.8,4900.0
2007-02-02 15:30:00,126.78,126.86,126.74,126.8,11700.0,126.78,126.86,126.74,126.8,11700.0
2007-02-02 15:40:00,126.78,126.8,126.69,126.7,12000.0,126.78,126.8,126.69,126.7,12000.0
2007-02-02 15:50:00,126.7,126.85,126.66,126.85,12700.0,126.7,126.85,126.66,126.85,12700.0
2007-02-05 09:30:00,126.65,126.65,126.54,126.61,2600.0,126.65,126.65,126.54,126.61,2600.0
2007-02-05 09:40:00,126.61,127.31,126.6,127.31,9300.0,126.61,127.31,126.6,127.31,9300.0
2007-02-05 09:50:00,127.31,127.31,126.86,126.91,10100.0,127.31,127.31,126.86,126.91,10100.0
2007-02-05 10:00:00,126.9,127.02,126.47,126.61,13800.0,126.9,127.02,126.47,126.61,13800.0
2007-02-05 10:10:00,126.56,126.6,126.25,126.3,6000.0,126.56,126.6,126.25,126.3,6000.0
2007-02-05 10:20:00,126.26,126.58,126.25,126.33,14000.0,126.26,126.58,126.25,126.33,14000.0
2007-02-05 10:30:00,126.32,126.5,126.32,126.38,4500.0,126.32,126.5,126.32,126.38,4500.0
2007-02-05 10:40:00,126.36,126.43,126.26,126.43,6800.0,126.36,126.43,126.26,126.43,6800.0
2007-02-05 10:50:00,126.42,126.43,126.16,126.16,11800.0,126.42,126.43,126.16,126.16,11800.0
2007-02-05 11:00:00,126.14,126.14,125.96,126.01,9900.0,126.14,126.14,125.96,126.01,9900.0
2007-02-05 11:10:00,126.0,126.0,125.9,125.96,6700.0,126.0,126.0,125.9,125.96,6700.0
2007-02-05 11:20:00,125.97,126.02,125.94,126.0,6200.0,125.97,126.02,125.94,126.0,6200.0
2007-02-05 11:30:00,126.0,126.08,125.97,126.07,4900.0,126.0,126.08,125.97,126.07,4900.0
2007-02-05 11:40:00,126.08,126.09,126.02,126.05,5600.0,126.08,126.09,126.02,126.05,5600.0
2007-02-05 11:50:00,126.04,126.15,125.99,126.12,8900.0,126.04,126.15,125.99,126.12,8900.0
2007-02-05 12:00:00,126.13,126.21,126.1,126.19,8300.0,126.13,126.21,126.1,126.19,8300.0
2007-02-05 12:10:00,126.21,126.25,126.03,126.1,8500.0,126.21,126.25,126.03,126.1,8500.0
2007-02-05 12:20:00,126.09,126.2,126.07,126.15,12000.0,126.09,126.2,126.07,126.15,12000.0
2007-02-05 12:30:00,126.15,126.15,126.0,126.06,11900.0,126.15,126.15,126.0,126.06,11900.0
2007-02-05 12:40:00,126.08,126.19,126.06,126.16,7000.0,126.08,126.19,126.06,126.16,7000.0
2007-02-05 12:50:00,126.16,126.24,126.14,126.24,4300.0,126.16,126.24,126.14,126.24,4300.0
2007-02-05 13:00:00,126.24,126.34,126.24,126.26,6900.0,126.24,126.34,126.24,126.26,6900.0
2007-02-05 13:10:00,126.27,126.52,126.27,126.48,9400.0,126.27,126.52,126.27,126.48,9400.0
2007-02-05 13:20:00,126.47,126.47,126.33,126.39,7300.0,126.47,126.47,126.33,126.39,7300.0
2007-02-05 13:30:00,126.4,126.56,126.37,126.53,7000.0,126.4,126.56,126.37,126.53,7000.0
2007-02-05 13:40:00,126.52,126.58,126.46,126.58,8400.0,126.52,126.58,126.46,126.58,8400.0
2007-02-05 13:50:00,126.58,126.6,126.5,126.56,6500.0,126.58,126.6,126.5,126.56,6500.0
2007-02-05 14:00:00,126.57,126.72,126.53,126.61,7900.0,126.57,126.72,126.53,126.61,7900.0
2007-02-05 14:10:00,126.61,126.66,126.59,126.59,4600.0,126.61,126.66,126.59,126.59,4600.0
2007-02-05 14:20:00,126.59,126.6,126.54,126.55,4500.0,126.59,126.6,126.54,126.55,4500.0
2007-02-05 14:30:00,126.55,126.59,126.51,126.59,4200.0,126.55,126.59,126.51,126.59,4200.0
2007-02-05 14:40:00,126.63,126.76,126.62,126.76,6000.0,126.63,126.76,126.62,126.76,6000.0
2007-02-05 14:50:00,126.75,126.75,126.68,126.69,8100.0,126.75,126.75,126.68,126.69,8100.0
2007-02-05 15:00:00,126.67,126.67,126.59,126.62,7200.0,126.67,126.67,126.59,126.62,7200.0
2007-02-05 15:10:00,126.62,126.67,126.62,126.63,7000.0,126.62,126.67,126.62,126.63,7000.0
2007-02-05 15:20:00,126.63,126.64,126.47,126.5,8000.0,126.63,126.64,126.47,126.5,8000.0
2007-02-05 15:30:00,126.5,126.54,126.43,126.52,8600.0,126.5,126.54,126.43,126.52,8600.0
2007-02-05 15:40:00,126.52,126.54,126.39,126.39,17600.0,126.52,126.54,126.39,126.39,17600.0
2007-02-05 15:50:00,126.36,126.43,126.29,126.36,22200.0,126.36,126.43,126.29,126.36,22200.0
2007-02-06 09:30:00,126.42,126.52,126.15,126.47,5800.0,126.42,126.52,126.15,126.47,5800.0
2007-02-06 09:40:00,126.46,127.0,126.42,126.9,5500.0,126.46,127.0,126.42,126.9,5500.0
2007-02-06 09:50:00,126.89,127.03,126.85,126.85,4700.0,126.89,127.03,126.85,126.85,4700.0
2007-02-06 10:00:00,126.75,126.84,126.67,126.74,7700.0,126.75,126.84,126.67,126.74,7700.0
2007-02-06 10:10:00,126.73,126.73,126.58,126.61,5800.0,126.73,126.73,126.58,126.61,5800.0
2007-02-06 10:20:00,126.6,126.82,126.6,126.75,2400.0,126.6,126.82,126.6,126.75,2400.0
2007-02-06 10:30:00,126.78,126.79,126.65,126.69,4600.0,126.78,126.79,126.65,126.69,4600.0
2007-02-06 10:40:00,126.71,126.71,126.62,126.68,3600.0,126.71,126.71,126.62,126.68,3600.0
2007-02-06 10:50:00,126.64,126.65,126.53,126.53,2500.0,126.64,126.65,126.53,126.53,2500.0
2007-02-06 11:00:00,126.53,126.65,126.51,126.65,4400.0,126.53,126.65,126.51,126.65,4400.0
2007-02-06 11:10:00,126.62,126.62,126.49,126.53,2900.0,126.62,126.62,126.49,126.53,2900.0
2007-02-06 11:20:00,126.55,126.57,126.5,126.52,2800.0,126.55,126.57,126.5,126.52,2800.0
2007-02-06 11:30:00,126.53,126.63,126.53,126.58,3600.0,126.53,126.63,126.53,126.58,3600.0
2007-02-06 11:40:00,126.61,126.61,126.55,126.59,5600.0,126.61,126.61,126.55,126.59,5600.0
2007-02-06 11:50:00,126.52,126.63,126.52,126.52,2300.0,126.52,126.63,126.52,126.52,2300.0
2007-02-06 12:00:00,126.5,126.61,126.5,126.6,3600.0,126.5,126.61,126.5,126.6,3600.0
2007-02-06 12:10:00,126.64,126.74,126.64,126.74,700.0,126.64,126.74,126.64,126.74,700.0
2007-02-06 12:20:00,126.74,126.84,126.71,126.84,4200.0,126.74,126.84,126.71,126.84,4200.0
2007-02-06 12:30:00,126.84,126.84,126.69,126.69,3000.0,126.84,126.84,126.69,126.69,3000.0
2007-02-06 12:40:00,126.72,126.73,126.56,126.56,10900.0,126.72,126.73,126.56,126.56,10900.0
2007-02-06 12:50:00,126.56,126.7,126.56,126.67,3500.0,126.56,126.7,126.56,126.67,3500.0
2007-02-06 13:00:00,126.67,126.95,126.67,126.95,10300.0,126.67,126.95,126.67,126.95,10300.0
2007-02-06 13:10:00,126.97,127.25,126.97,127.1,15000.0,126.97,127.25,126.97,127.1,15000.0
2007-02-06 13:20:00,127.16,127.17,127.1,127.17,2000.0,127.16,127.17,127.1,127.17,2000.0
2007-02-06 13:30:00,127.17,127.32,127.17,127.31,5300.0,127.17,127.32,127.17,127.31,5300.0
2007-02-06 13:40:00,127.29,127.32,127.17,127.17,5600.0,127.29,127.32,127.17,127.17,5600.0
2007-02-06 13:50:00,127.17,127.34,127.16,127.3,3700.0,127.17,127.34,127.16,127.3,3700.0
2007-02-06 14:00:00,127.31,127.35,127.15,127.21,3100.0,127.31,127.35,127.15,127.21,3100.0
2007-02-06 14:10:00,127.15,127.28,127.15,127.24,4000.0,127.15,127.28,127.15,127.24,4000.0
2007-02-06 14:20:00,127.22,127.25,127.15,127.22,8100.0,127.22,127.25,127.15,127.22,8100.0
2007-02-06 14:30:00,127.2,127.28,127.14,127.14,6000.0,127.2,127.28,127.14,127.14,6000.0
2007-02-06 14:40:00,127.14,127.25,127.14,127.25,4700.0,127.14,127.25,127.14,127.25,4700.0
2007-02-06 14:50:00,127.25,127.3,127.24,127.29,7700.0,127.25,127.3,127.24,127.29,7700.0
2007-02-06 15:00:00,127.27,127.31,127.24,127.25,11000.0,127.27,127.31,127.24,127.25,11000.0
2007-02-06 15:10:00,127.24,127.34,127.23,127.31,6500.0,127.24,127.34,127.23,127.31,6500.0
2007-02-06 15:20:00,127.29,127.36,127.24,127.36,11600.0,127.29,127.36,127.24,127.36,11600.0
2007-02-06 15:30:00,127.37,127.37,127.29,127.31,9000.0,127.37,127.37,127.29,127.31,9000.0
2007-02-06 15:40:00,127.31,127.43,127.31,127.42,8200.0,127.31,127.43,127.31,127.42,8200.0
2007-02-06 15:50:00,127.41,127.59,127.4,127.45,17700.0,127.41,127.59,127.4,127.45,17700.0
2007-02-07 09:30:00,127.5,127.5,126.94,127.08,8400.0,127.5,127.5,126.94,127.08,8400.0
2007-02-07 09:40:00,127.1,127.78,127.07,127.68,22900.0,127.1,127.78,127.07,127.68,22900.0
2007-02-07 09:50:00,127.69,128.0,127.47,127.63,29700.0,127.69,128.0,127.47,127.63,29700.0
2007-02-07 10:00:00,127.63,127.75,127.55,127.68,11500.0,127.63,127.75,127.55,127.68,11500.0
2007-02-07 10:10:00,127.66,127.77,127.61,127.7,8000.0,127.66,127.77,127.61,127.7,8000.0
2007-02-07 10:20:00,127.7,127.98,127.65,127.89,11400.0,127.7,127.98,127.65,127.89,11400.0
2007-02-07 10:30:00,127.87,127.87,127.69,127.74,5900.0,127.87,127.87,127.69,127.74,5900.0
2007-02-07 10:40:00,127.74,127.89,127.71,127.87,7200.0,127.74,127.89,127.71,127.87,7200.0
2007-02-07 10:50:00,127.86,127.88,127.69,127.69,4400.0,127.86,127.88,127.69,127.69,4400.0
2007-02-07 11:00:00,127.7,127.7,127.56,127.6,8300.0,127.7,127.7,127.56,127.6,8300.0
2007-02-07 11:10:00,127.67,127.93,127.67,127.89,22400.0,127.67,127.93,127.67,127.89,22400.0
2007-02-07 11:20:00,127.88,127.92,127.86,127.87,3100.0,127.88,127.92,127.86,127.87,3100.0
2007-02-07 11:30:00,127.87,127.87,127.78,127.79,4900.0,127.87,127.87,127.78,127.79,4900.0
2007-02-07 11:40:00,127.79,127.8,127.73,127.76,4400.0,127.79,127.8,127.73,127.76,4400.0
2007-02-07 11:50:00,127.76,127.76,127.71,127.75,3300.0,127.76,127.76,127.71,127.75,3300.0
2007-02-07 12:00:00,127.75,127.76,127.71,127.72,4200.0,127.75,127.76,127.71,127.72,4200.0
2007-02-07 12:10:00,127.72,127.73,127.66,127.66,2600.0,127.72,127.73,127.66,127.66,2600.0
2007-02-07 12:20:00,127.66,127.66,127.6,127.61,2000.0,127.66,127.66,127.6,127.61,2000.0
2007-02-07 12:30:00,127.61,127.67,127.61,127.67,4300.0,127.61,127.67,127.61,127.67,4300.0
2007-02-07 12:40:00,127.72,127.72,127.67,127.69,1700.0,127.72,127.72,127.67,127.69,1700.0
2007-02-07 12:50:00,127.71,127.78,127.69,127.75,10500.0,127.71,127.78,127.69,127.75,10500.0
2007-02-07 13:00:00,127.74,127.86,127.74,127.81,7200.0,127.74,127.86,127.74,127.81,7200.0
2007-02-07 13:10:00,127.84,127.9,127.84,127.88,3400.0,127.84,127.9,127.84,127.88,3400.0
2007-02-07 13:20:00,127.85,127.87,127.78,127.87,4200.0,127.85,127.87,127.78,127.87,4200.0
2007-02-07 13:30:00,127.83,127.87,127.81,127.83,3700.0,127.83,127.87,127.81,127.83,3700.0
2007-02-07 13:40:00,127.83,127.84,127.74,127.77,5800.0,127.83,127.84,127.74,127.77,5800.0
2007-02-07 13:50:00,127.8,127.83,127.78,127.8,1800.0,127.8,127.83,127.78,127.8,1800.0
2007-02-07 14:00:00,127.81,127.82,127.7,127.73,5500.0,127.81,127.82,127.7,127.73,5500.0
2007-02-07 14:10:00,127.77,127.83,127.77,127.81,3700.0,127.77,127.83,127.77,127.81,3700.0
2007-02-07 14:20:00,127.81,127.87,127.81,127.82,3600.0,127.81,127.87,127.81,127.82,3600.0
2007-02-07 14:30:00,127.82,127.85,127.5,127.54,11500.0,127.82,127.85,127.5,127.54,11500.0
2007-02-07 14:40:00,127.54,127.54,127.28,127.28,11900.0,127.54,127.54,127.28,127.28,11900.0
2007-02-07 14:50:00,127.31,127.4,127.25,127.34,8600.0,127.31,127.4,127.25,127.34,8600.0
2007-02-07 15:00:00,127.33,127.44,127.32,127.39,8200.0,127.33,127.44,127.32,127.39,8200.0
2007-02-07 15:10:00,127.38,127.45,127.29,127.3,7800.0,127.38,127.45,127.29,127.3,7800.0
2007-02-07 15:20:00,127.33,127.37,127.27,127.29,11000.0,127.33,127.37,127.27,127.29,11000.0
2007-02-07 15:30:00,127.28,127.35,127.24,127.26,13100.0,127.28,127.35,127.24,127.26,13100.0
2007-02-07 15:40:00,127.31,127.37,127.17,127.19,13600.0,127.31,127.37,127.17,127.19,13600.0
2007-02-07 15:50:00,127.22,127.4,127.22,127.35,26700.0,127.22,127.4,127.22,127.35,26700.0
2007-02-09 09:30:00,126.78,127.14,126.78,127.07,3400.0,126.78,127.14,126.78,127.07,3400.0
2007-02-09 09:40:00,127.06,127.07,126.95,127.07,1900.0,127.06,127.07,126.95,127.07,1900.0
2007-02-09 09:50:00,127.06,127.08,126.91,126.99,4600.0,127.06,127.08,126.91,126.99,4600.0
2007-02-09 10:00:00,127.0,127.01,126.94,126.99,3500.0,127.0,127.01,126.94,126.99,3500.0
2007-02-09 10:10:00,126.98,127.0,126.94,126.94,2000.0,126.98,127.0,126.94,126.94,2000.0
2007-02-09 10:20:00,126.95,127.0,126.86,126.89,3600.0,126.95,127.0,126.86,126.89,3600.0
2007-02-09 10:30:00,126.95,126.96,126.87,126.94,3500.0,126.95,126.96,126.87,126.94,3500.0
2007-02-09 10:40:00,126.96,127.0,126.9,126.95,2900.0,126.96,127.0,126.9,126.95,2900.0
2007-02-09 10:50:00,126.97,126.97,126.9,126.93,1100.0,126.97,126.97,126.9,126.93,1100.0
2007-02-09 11:00:00,126.93,126.93,126.79,126.84,5500.0,126.93,126.93,126.79,126.84,5500.0
2007-02-09 11:10:00,126.84,126.86,126.7,126.7,2700.0,126.84,126.86,126.7,126.7,2700.0
2007-02-09 11:20:00,126.66,126.66,126.48,126.51,4900.0,126.66,126.66,126.48,126.51,4900.0
2007-02-09 11:30:00,126.47,126.52,126.4,126.4,2800.0,126.47,126.52,126.4,126.4,2800.0
2007-02-09 11:40:00,126.4,126.71,126.4,126.64,6100.0,126.4,126.71,126.4,126.64,6100.0
2007-02-09 11:50:00,126.69,126.7,126.64,126.64,3800.0,126.69,126.7,126.64,126.64,3800.0
2007-02-09 12:00:00,126.62,126.62,126.55,126.6,1300.0,126.62,126.62,126.55,126.6,1300.0
2007-02-09 12:10:00,126.6,126.7,126.58,126.58,4100.0,126.6,126.7,126.58,126.58,4100.0
2007-02-09 12:20:00,126.58,126.58,126.43,126.43,2800.0,126.58,126.58,126.43,126.43,2800.0
2007-02-09 12:30:00,126.37,126.43,126.25,126.3,3100.0,126.37,126.43,126.25,126.3,3100.0
2007-02-09 12:40:00,126.31,126.31,126.13,126.14,4500.0,126.31,126.31,126.13,126.14,4500.0
2007-02-09 12:50:00,126.14,126.14,125.92,125.92,5200.0,126.14,126.14,125.92,125.92,5200.0
2007-02-09 13:00:00,125.89,125.9,125.82,125.89,10100.0,125.89,125.9,125.82,125.89,10100.0
2007-02-09 13:10:00,125.88,125.95,125.88,125.94,5300.0,125.88,125.95,125.88,125.94,5300.0
2007-02-09 13:20:00,125.92,125.96,125.9,125.94,2600.0,125.92,125.96,125.9,125.94,2600.0
2007-02-09 13:30:00,125.92,125.92,125.54,125.58,19700.0,125.92,125.92,125.54,125.58,19700.0
2007-02-09 13:40:00,125.6,125.62,125.55,125.58,7800.0,125.6,125.62,125.55,125.58,7800.0
2007-02-09 13:50:00,125.58,125.75,125.55,125.71,8000.0,125.58,125.75,125.55,125.71,8000.0
2007-02-09 14:00:00,125.71,125.76,125.46,125.52,6900.0,125.71,125.76,125.46,125.52,6900.0
2007-02-09 14:10:00,125.52,125.52,125.28,125.44,7500.0,125.52,125.52,125.28,125.44,7500.0
2007-02-09 14:20:00,125.48,125.53,125.37,125.39,4900.0,125.48,125.53,125.37,125.39,4900.0
2007-02-09 14:30:00,125.37,125.43,125.3,125.4,12900.0,125.37,125.43,125.3,125.4,12900.0
2007-02-09 14:40:00,125.43,125.43,125.3,125.4,9100.0,125.43,125.43,125.3,125.4,9100.0
2007-02-09 14:50:00,125.4,125.48,125.34,125.48,13200.0,125.4,125.48,125.34,125.48,13200.0
2007-02-09 15:00:00,125.46,125.46,125.38,125.45,7000.0,125.46,125.46,125.38,125.45,7000.0
2007-02-09 15:10:00,125.45,125.5,125.42,125.42,5000.0,125.45,125.5,125.42,125.42,5000.0
2007-02-09 15:20:00,125.4,125.52,125.33,125.51,7200.0,125.4,125.52,125.33,125.51,7200.0
2007-02-09 15:30:00,125.53,125.57,125.45,125.53,5900.0,125.53,125.57,125.45,125.53,5900.0
2007-02-09 15:40:00,125.51,125.53,125.32,125.4,9900.0,125.51,125.53,125.32,125.4,9900.0
2007-02-09 15:50:00,125.45,125.57,125.45,125.49,12300.0,125.45,125.57,125.45,125.49,12300.0
2007-02-12 09:30:00,125.6,126.52,125.6,125.93,13600.0,125.6,126.52,125.6,125.93,13600.0
2007-02-12 09:40:00,125.94,125.94,125.84,125.84,4000.0,125.94,125.94,125.84,125.84,4000.0
2007-02-12 09:50:00,125.78,125.8,125.73,125.73,4500.0,125.78,125.8,125.73,125.73,4500.0
2007-02-12 10:00:00,125.72,125.84,125.66,125.8,4300.0,125.72,125.84,125.66,125.8,4300.0
2007-02-12 10:10:00,125.84,126.15,125.84,126.14,6700.0,125.84,126.15,125.84,126.14,6700.0
2007-02-12 10:20:00,126.14,126.4,126.13,126.37,6600.0,126.14,126.4,126.13,126.37,6600.0
2007-02-12 10:30:00,126.37,126.48,126.37,126.4,6400.0,126.37,126.48,126.37,126.4,6400.0
2007-02-12 10:40:00,126.41,126.5,126.36,126.46,6700.0,126.41,126.5,126.36,126.46,6700.0
2007-02-12 10:50:00,126.47,126.53,126.46,126.48,6000.0,126.47,126.53,126.46,126.48,6000.0
2007-02-12 11:00:00,126.48,126.66,126.48,126.65,7500.0,126.48,126.66,126.48,126.65,7500.0
2007-02-12 11:10:00,126.67,126.84,126.65,126.67,6800.0,126.67,126.84,126.65,126.67,6800.0
2007-02-12 11:20:00,126.65,126.67,126.4,126.45,5300.0,126.65,126.67,126.4,126.45,5300.0
2007-02-12 11:30:00,126.39,126.45,126.34,126.4,4800.0,126.39,126.45,126.34,126.4,4800.0
2007-02-12 11:40:00,126.4,126.42,126.3,126.35,6600.0,126.4,126.42,126.3,126.35,6600.0
2007-02-12 11:50:00,126.34,126.34,126.26,126.27,3100.0,126.34,126.34,126.26,126.27,3100.0
2007-02-12 12:00:00,126.28,126.33,126.26,126.3,5100.0,126.28,126.33,126.26,126.3,5100.0
2007-02-12 12:10:00,126.3,126.3,126.25,126.28,2500.0,126.3,126.3,126.25,126.28,2500.0
2007-02-12 12:20:00,126.3,126.37,126.28,126.36,4600.0,126.3,126.37,126.28,126.36,4600.0
2007-02-12 12:30:00,126.35,126.37,126.33,126.35,2800.0,126.35,126.37,126.33,126.35,2800.0
2007-02-12 12:40:00,126.34,126.36,126.34,126.36,4700.0,126.34,126.36,126.34,126.36,4700.0
2007-02-12 12:50:00,126.36,126.37,126.29,126.33,6700.0,126.36,126.37,126.29,126.33,6700.0
2007-02-12 13:00:00,126.33,126.35,126.31,126.33,4700.0,126.33,126.35,126.31,126.33,4700.0
2007-02-12 13:10:00,126.32,126.45,126.31,126.45,11200.0,126.32,126.45,126.31,126.45,11200.0
2007-02-12 13:20:00,126.45,126.6,126.45,126.58,7700.0,126.45,126.6,126.45,126.58,7700.0
2007-02-12 13:30:00,126.59,126.59,126.47,126.57,6700.0,126.59,126.59,126.47,126.57,6700.0
2007-02-12 13:40:00,126.55,126.55,126.52,126.52,6100.0,126.55,126.55,126.52,126.52,6100.0
2007-02-12 13:50:00,126.52,126.52,126.4,126.44,6000.0,126.52,126.52,126.4,126.44,6000.0
2007-02-12 14:00:00,126.46,126.5,126.43,126.48,5200.0,126.46,126.5,126.43,126.48,5200.0
2007-02-12 14:10:00,126.48,126.5,126.4,126.46,3800.0,126.48,126.5,126.4,126.46,3800.0
2007-02-12 14:20:00,126.46,126.51,126.4,126.4,3400.0,126.46,126.51,126.4,126.4,3400.0
2007-02-12 14:30:00,126.41,126.46,126.39,126.46,4300.0,126.41,126.46,126.39,126.46,4300.0
2007-02-12 14:40:00,126.48,126.57,126.44,126.48,6000.0,126.48,126.57,126.44,126.48,6000.0
2007-02-12 14:50:00,126.54,126.58,126.52,126.58,2300.0,126.54,126.58,126.52,126.58,2300.0
2007-02-12 15:00:00,126.58,126.6,126.54,126.59,3400.0,126.58,126.6,126.54,126.59,3400.0
2007-02-12 15:10:00,126.59,126.66,126.55,126.63,6900.0,126.59,126.66,126.55,126.63,6900.0
2007-02-12 15:20:00,126.64,126.71,126.59,126.6,6200.0,126.64,126.71,126.59,126.6,6200.0
2007-02-12 15:30:00,126.61,126.71,126.6,126.71,8800.0,126.61,126.71,126.6,126.71,8800.0
2007-02-12 15:40:00,126.71,126.72,126.51,126.62,16200.0,126.71,126.72,126.51,126.62,16200.0
2007-02-12 15:50:00,126.59,126.69,126.48,126.63,16000.0,126.59,126.69,126.48,126.63,16000.0
2007-02-13 09:30:00,126.55,127.05,126.55,127.05,10000.0,126.55,127.05,126.55,127.05,10000.0
2007-02-13 09:40:00,127.05,127.65,127.04,127.17,16700.0,127.05,127.65,127.04,127.17,16700.0
2007-02-13 09:50:00,127.13,127.23,126.91,127.23,11900.0,127.13,127.23,126.91,127.23,11900.0
2007-02-13 10:00:00,127.24,127.25,127.1,127.25,6100.0,127.24,127.25,127.1,127.25,6100.0
2007-02-13 10:10:00,127.25,127.65,127.25,127.65,13400.0,127.25,127.65,127.25,127.65,13400.0
2007-02-13 10:20:00,127.62,127.63,127.53,127.53,9800.0,127.62,127.63,127.53,127.53,9800.0
2007-02-13 10:30:00,127.53,127.55,127.39,127.43,13900.0,127.53,127.55,127.39,127.43,13900.0
2007-02-13 10:40:00,127.44,127.51,127.43,127.5,4700.0,127.44,127.51,127.43,127.5,4700.0
2007-02-13 10:50:00,127.5,127.5,127.43,127.43,5100.0,127.5,127.5,127.43,127.43,5100.0
2007-02-13 11:00:00,127.5,127.5,127.46,127.48,6300.0,127.5,127.5,127.46,127.48,6300.0
2007-02-13 11:10:00,127.48,127.5,127.47,127.5,2400.0,127.48,127.5,127.47,127.5,2400.0
2007-02-13 11:20:00,127.5,127.51,127.49,127.5,3200.0,127.5,127.51,127.49,127.5,3200.0
2007-02-13 11:30:00,127.51,127.54,127.44,127.5,5800.0,127.51,127.54,127.44,127.5,5800.0
2007-02-13 11:40:00,127.47,127.54,127.47,127.54,7900.0,127.47,127.54,127.47,127.54,7900.0
2007-02-13 11:50:00,127.53,127.53,127.47,127.49,2600.0,127.53,127.53,127.47,127.49,2600.0
2007-02-13 12:00:00,127.5,127.53,127.46,127.53,6400.0,127.5,127.53,127.46,127.53,6400.0
2007-02-13 12:10:00,127.5,127.53,127.48,127.53,4200.0,127.5,127.53,127.48,127.53,4200.0
2007-02-13 12:20:00,127.53,127.6,127.51,127.53,11500.0,127.53,127.6,127.51,127.53,11500.0
2007-02-13 12:30:00,127.53,127.6,127.51,127.6,8200.0,127.53,127.6,127.51,127.6,8200.0
2007-02-13 12:40:00,127.62,127.68,127.6,127.63,9400.0,127.62,127.68,127.6,127.63,9400.0
2007-02-13 12:50:00,127.63,127.68,127.63,127.68,5400.0,127.63,127.68,127.63,127.68,5400.0
2007-02-13 13:00:00,127.65,127.7,127.6,127.65,17600.0,127.65,127.7,127.6,127.65,17600.0
2007-02-13 13:10:00,127.68,127.68,127.62,127.62,2800.0,127.68,127.68,127.62,127.62,2800.0
2007-02-13 13:20:00,127.62,127.67,127.59,127.6,3000.0,127.62,127.67,127.59,127.6,3000.0
2007-02-13 13:30:00,127.6,127.61,127.57,127.6,3000.0,127.6,127.61,127.57,127.6,3000.0
2007-02-13 13:40:00,127.6,127.6,127.57,127.6,3900.0,127.6,127.6,127.57,127.6,3900.0
2007-02-13 13:50:00,127.58,127.6,127.54,127.6,14800.0,127.58,127.6,127.54,127.6,14800.0
2007-02-13 14:00:00,127.6,127.6,127.57,127.58,3100.0,127.6,127.6,127.57,127.58,3100.0
2007-02-13 14:10:00,127.58,127.59,127.49,127.5,6000.0,127.58,127.59,127.49,127.5,6000.0
2007-02-13 14:20:00,127.5,127.53,127.36,127.36,8400.0,127.5,127.53,127.36,127.36,8400.0
2007-02-13 14:30:00,127.38,127.46,127.36,127.42,5000.0,127.38,127.46,127.36,127.42,5000.0
2007-02-13 14:40:00,127.42,127.44,127.39,127.44,3600.0,127.42,127.44,127.39,127.44,3600.0
2007-02-13 14:50:00,127.44,127.44,127.36,127.42,4100.0,127.44,127.44,127.36,127.42,4100.0
2007-02-13 15:00:00,127.4,127.51,127.39,127.46,5700.0,127.4,127.51,127.39,127.46,5700.0
2007-02-13 15:10:00,127.45,127.46,127.38,127.39,6100.0,127.45,127.46,127.38,127.39,6100.0
2007-02-13 15:20:00,127.4,127.51,127.4,127.4,12400.0,127.4,127.51,127.4,127.4,12400.0
2007-02-13 15:30:00,127.4,127.5,127.38,127.5,12200.0,127.4,127.5,127.38,127.5,12200.0
2007-02-13 15:40:00,127.5,127.57,127.49,127.56,22400.0,127.5,127.57,127.49,127.56,22400.0
2007-02-13 15:50:00,127.57,127.66,127.53,127.53,21700.0,127.57,127.66,127.53,127.53,21700.0
2007-02-14 09:30:00,127.81,127.91,127.31,127.36,10800.0,127.81,127.91,127.31,127.36,10800.0
2007-02-14 09:40:00,127.36,127.38,127.33,127.33,1600.0,127.36,127.38,127.33,127.33,1600.0
2007-02-14 09:50:00,127.3,127.34,127.24,127.3,8200.0,127.3,127.34,127.24,127.3,8200.0
2007-02-14 10:00:00,127.3,127.63,127.3,127.63,19700.0,127.3,127.63,127.3,127.63,19700.0
2007-02-14 10:10:00,127.62,127.63,127.48,127.48,4400.0,127.62,127.63,127.48,127.48,4400.0
2007-02-14 10:20:00,127.55,127.55,127.4,127.45,4400.0,127.55,127.55,127.4,127.45,4400.0
2007-02-14 10:30:00,127.46,127.46,127.36,127.37,3000.0,127.46,127.46,127.36,127.37,3000.0
2007-02-14 10:40:00,127.35,127.49,127.35,127.49,5000.0,127.35,127.49,127.35,127.49,5000.0
2007-02-14 10:50:00,127.49,127.54,127.46,127.49,2000.0,127.49,127.54,127.46,127.49,2000.0
2007-02-14 11:00:00,127.49,127.69,127.49,127.69,8200.0,127.49,127.69,127.49,127.69,8200.0
2007-02-14 11:10:00,127.65,127.75,127.62,127.73,7000.0,127.65,127.75,127.62,127.73,7000.0
2007-02-14 11:20:00,127.76,127.78,127.61,127.61,5900.0,127.76,127.78,127.61,127.61,5900.0
2007-02-14 11:30:00,127.61,127.65,127.46,127.5,8900.0,127.61,127.65,127.46,127.5,8900.0
2007-02-14 11:40:00,127.49,127.49,127.49,127.49,200.0,127.49,127.49,127.49,127.49,200.0
2007-02-14 11:50:00,127.49,127.5,127.43,127.49,3000.0,127.49,127.5,127.43,127.49,3000.0
2007-02-14 12:00:00,127.46,127.56,127.41,127.55,9700.0,127.46,127.56,127.41,127.55,9700.0
2007-02-14 12:10:00,127.62,127.65,127.35,127.4,5200.0,127.62,127.65,127.35,127.4,5200.0
2007-02-14 12:20:00,127.37,127.45,127.34,127.45,7200.0,127.37,127.45,127.34,127.45,7200.0
2007-02-14 12:30:00,127.45,127.48,127.42,127.43,2600.0,127.45,127.48,127.42,127.43,2600.0
2007-02-14 12:40:00,127.43,127.47,127.42,127.47,1900.0,127.43,127.47,127.42,127.47,1900.0
2007-02-14 12:50:00,127.47,127.47,127.4,127.4,1000.0,127.47,127.47,127.4,127.4,1000.0
2007-02-14 13:00:00,127.42,127.43,127.42,127.43,1700.0,127.42,127.43,127.42,127.43,1700.0
2007-02-14 13:10:00,127.42,127.42,127.39,127.39,1200.0,127.42,127.42,127.39,127.39,1200.0
2007-02-14 13:20:00,127.42,127.45,127.4,127.45,2700.0,127.42,127.45,127.4,127.45,2700.0
2007-02-14 13:30:00,127.45,127.5,127.42,127.49,6400.0,127.45,127.5,127.42,127.49,6400.0
2007-02-14 13:40:00,127.49,127.6,127.48,127.52,15300.0,127.49,127.6,127.48,127.52,15300.0
2007-02-14 13:50:00,127.5,127.5,127.44,127.44,8200.0,127.5,127.5,127.44,127.44,8200.0
2007-02-14 14:00:00,127.43,127.44,127.3,127.31,6100.0,127.43,127.44,127.3,127.31,6100.0
2007-02-14 14:10:00,127.31,127.44,127.31,127.44,7100.0,127.31,127.44,127.31,127.44,7100.0
2007-02-14 14:20:00,127.44,127.44,127.36,127.4,13700.0,127.44,127.44,127.36,127.4,13700.0
2007-02-14 14:30:00,127.41,127.46,127.4,127.4,5400.0,127.41,127.46,127.4,127.4,5400.0
2007-02-14 14:40:00,127.4,127.43,127.38,127.4,3500.0,127.4,127.43,127.38,127.4,3500.0
2007-02-14 14:50:00,127.4,127.44,127.39,127.43,8900.0,127.4,127.44,127.39,127.43,8900.0
2007-02-14 15:00:00,127.43,127.49,127.4,127.4,9400.0,127.43,127.49,127.4,127.4,9400.0
2007-02-14 15:10:00,127.4,127.4,127.39,127.39,21500.0,127.4,127.4,127.39,127.39,21500.0
2007-02-14 15:20:00,127.39,127.52,127.38,127.52,26100.0,127.39,127.52,127.38,127.52,26100.0
2007-02-14 15:30:00,127.52,127.62,127.5,127.62,7000.0,127.52,127.62,127.5,127.62,7000.0
2007-02-14 15:40:00,127.62,127.67,127.59,127.67,11900.0,127.62,127.67,127.59,127.67,11900.0
2007-02-14 15:50:00,127.66,127.77,127.61,127.77,24900.0,127.66,127.77,127.61,127.77,24900.0
2007-02-15 09:30:00,127.61,127.61,127.0,127.38,28000.0,127.61,127.61,127.0,127.38,28000.0
2007-02-15 09:40:00,127.39,127.42,127.17,127.17,6500.0,127.39,127.42,127.17,127.17,6500.0
2007-02-15 09:50:00,127.16,127.44,127.14,127.39,5500.0,127.16,127.44,127.14,127.39,5500.0
2007-02-15 10:00:00,127.42,127.5,127.34,127.41,8500.0,127.42,127.5,127.34,127.41,8500.0
2007-02-15 10:10:00,127.44,127.48,127.3,127.4,5300.0,127.44,127.48,127.3,127.4,5300.0
2007-02-15 10:20:00,127.46,127.47,127.36,127.39,3900.0,127.46,127.47,127.36,127.39,3900.0
2007-02-15 10:30:00,127.44,127.52,127.43,127.52,7000.0,127.44,127.52,127.43,127.52,7000.0
2007-02-15 10:40:00,127.52,127.55,127.42,127.53,10100.0,127.52,127.55,127.42,127.53,10100.0
2007-02-15 10:50:00,127.53,127.68,127.5,127.53,6200.0,127.53,127.68,127.5,127.53,6200.0
2007-02-15 11:00:00,127.54,127.77,127.54,127.71,16600.0,127.54,127.77,127.54,127.71,16600.0
2007-02-15 11:10:00,127.72,127.85,127.72,127.78,4300.0,127.72,127.85,127.72,127.78,4300.0
2007-02-15 11:20:00,127.74,127.74,127.65,127.69,3300.0,127.74,127.74,127.65,127.69,3300.0
2007-02-15 11:30:00,127.69,127.86,127.68,127.76,5400.0,127.69,127.86,127.68,127.76,5400.0
2007-02-15 11:40:00,127.75,127.76,127.63,127.71,3500.0,127.75,127.76,127.63,127.71,3500.0
2007-02-15 11:50:00,127.78,127.95,127.78,127.9,9000.0,127.78,127.95,127.78,127.9,9000.0
2007-02-15 12:00:00,127.87,127.9,127.78,127.78,10000.0,127.87,127.9,127.78,127.78,10000.0
2007-02-15 12:10:00,127.8,127.84,127.75,127.81,4500.0,127.8,127.84,127.75,127.81,4500.0
2007-02-15 12:20:00,127.81,127.88,127.8,127.85,6800.0,127.81,127.88,127.8,127.85,6800.0
2007-02-15 12:30:00,127.86,127.89,127.81,127.83,4100.0,127.86,127.89,127.81,127.83,4100.0
2007-02-15 12:40:00,127.8,127.86,127.8,127.85,5800.0,127.8,127.86,127.8,127.85,5800.0
2007-02-15 12:50:00,127.8,127.85,127.75,127.75,13300.0,127.8,127.85,127.75,127.75,13300.0
2007-02-15 13:00:00,127.75,127.8,127.63,127.67,5600.0,127.75,127.8,127.63,127.67,5600.0
2007-02-15 13:10:00,127.64,127.66,127.48,127.6,13600.0,127.64,127.66,127.48,127.6,13600.0
2007-02-15 13:20:00,127.61,127.66,127.59,127.66,4400.0,127.61,127.66,127.59,127.66,4400.0
2007-02-15 13:30:00,127.66,127.66,127.49,127.52,5200.0,127.66,127.66,127.49,127.52,5200.0
2007-02-15 13:40:00,127.5,127.51,127.44,127.47,15100.0,127.5,127.51,127.44,127.47,15100.0
2007-02-15 13:50:00,127.48,127.5,127.44,127.48,4000.0,127.48,127.5,127.44,127.48,4000.0
2007-02-15 14:00:00,127.46,127.51,127.46,127.5,5300.0,127.46,127.51,127.46,127.5,5300.0
2007-02-15 14:10:00,127.5,127.58,127.47,127.49,27600.0,127.5,127.58,127.47,127.49,27600.0
2007-02-15 14:20:00,127.5,127.55,127.46,127.53,5400.0,127.5,127.55,127.46,127.53,5400.0
2007-02-15 14:30:00,127.55,127.57,127.49,127.5,2900.0,127.55,127.57,127.49,127.5,2900.0
2007-02-15 14:40:00,127.49,127.55,127.48,127.53,5600.0,127.49,127.55,127.48,127.53,5600.0
2007-02-15 14:50:00,127.54,127.6,127.54,127.59,8500.0,127.54,127.6,127.54,127.59,8500.0
2007-02-15 15:00:00,127.56,127.59,127.48,127.5,8700.0,127.56,127.59,127.48,127.5,8700.0
2007-02-15 15:10:00,127.52,127.58,127.48,127.5,6400.0,127.52,127.58,127.48,127.5,6400.0
2007-02-15 15:20:00,127.5,127.51,127.47,127.47,18000.0,127.5,127.51,127.47,127.47,18000.0
2007-02-15 15:30:00,127.48,127.52,127.39,127.51,10500.0,127.48,127.52,127.39,127.51,10500.0
2007-02-15 15:40:00,127.52,127.53,127.48,127.5,20900.0,127.52,127.53,127.48,127.5,20900.0
2007-02-15 15:50:00,127.5,127.51,127.46,127.5,23900.0,127.5,127.51,127.46,127.5,23900.0
2007-02-16 09:30:00,127.23,127.44,126.87,127.37,37400.0,127.23,127.44,126.87,127.37,37400.0
2007-02-16 09:40:00,127.46,127.6,127.1,127.1,19300.0,127.46,127.6,127.1,127.1,19300.0
2007-02-16 09:50:00,127.09,127.11,126.84,126.87,8500.0,127.09,127.11,126.84,126.87,8500.0
2007-02-16 10:00:00,126.82,126.82,126.55,126.68,6600.0,126.82,126.82,126.55,126.68,6600.0
2007-02-16 10:10:00,126.68,126.96,126.68,126.79,7400.0,126.68,126.96,126.68,126.79,7400.0
2007-02-16 10:20:00,126.79,126.79,126.64,126.67,7400.0,126.79,126.79,126.64,126.67,7400.0
2007-02-16 10:30:00,126.67,126.7,126.63,126.66,3300.0,126.67,126.7,126.63,126.66,3300.0
2007-02-16 10:40:00,126.62,126.86,126.61,126.86,5900.0,126.62,126.86,126.61,126.86,5900.0
2007-02-16 10:50:00,126.87,127.05,126.87,127.0,2900.0,126.87,127.05,126.87,127.0,2900.0
2007-02-16 11:00:00,127.01,127.21,127.01,127.21,4800.0,127.01,127.21,127.01,127.21,4800.0
2007-02-16 11:10:00,127.19,127.2,127.12,127.13,7200.0,127.19,127.2,127.12,127.13,7200.0
2007-02-16 11:20:00,127.14,127.17,127.1,127.15,3400.0,127.14,127.17,127.1,127.15,3400.0
2007-02-16 11:30:00,127.15,127.15,126.98,126.98,15900.0,127.15,127.15,126.98,126.98,15900.0
2007-02-16 11:40:00,126.98,127.05,126.98,127.03,2100.0,126.98,127.05,126.98,127.03,2100.0
2007-02-16 11:50:00,127.01,127.01,126.99,126.99,2500.0,127.01,127.01,126.99,126.99,2500.0
2007-02-16 12:00:00,127.01,127.06,127.01,127.03,3700.0,127.01,127.06,127.01,127.03,3700.0
2007-02-16 12:10:00,127.03,127.05,126.99,127.01,4000.0,127.03,127.05,126.99,127.01,4000.0
2007-02-16 12:20:00,127.02,127.02,126.93,126.94,3900.0,127.02,127.02,126.93,126.94,3900.0
2007-02-16 12:30:00,126.94,126.96,126.89,126.95,5400.0,126.94,126.96,126.89,126.95,5400.0
2007-02-16 12:40:00,126.94,127.0,126.94,127.0,4500.0,126.94,127.0,126.94,127.0,4500.0
2007-02-16 12:50:00,127.01,127.06,127.01,127.06,5900.0,127.01,127.06,127.01,127.06,5900.0
2007-02-16 13:00:00,127.06,127.16,127.06,127.13,4800.0,127.06,127.16,127.06,127.13,4800.0
2007-02-16 13:10:00,127.14,127.14,126.99,127.02,3000.0,127.14,127.14,126.99,127.02,3000.0
2007-02-16 13:20:00,127.02,127.02,126.92,126.95,4000.0,127.02,127.02,126.92,126.95,4000.0
2007-02-16 13:30:00,126.96,126.96,126.87,126.88,2500.0,126.96,126.96,126.87,126.88,2500.0
2007-02-16 13:40:00,126.85,126.86,126.73,126.78,5400.0,126.85,126.86,126.73,126.78,5400.0
2007-02-16 13:50:00,126.75,126.75,126.65,126.66,3700.0,126.75,126.75,126.65,126.66,3700.0
2007-02-16 14:00:00,126.66,126.76,126.65,126.75,5000.0,126.66,126.76,126.65,126.75,5000.0
2007-02-16 14:10:00,126.73,126.8,126.67,126.8,6800.0,126.73,126.8,126.67,126.8,6800.0
2007-02-16 14:20:00,126.8,126.8,126.7,126.76,9000.0,126.8,126.8,126.7,126.76,9000.0
2007-02-16 14:30:00,126.72,126.83,126.71,126.83,6100.0,126.72,126.83,126.71,126.83,6100.0
2007-02-16 14:40:00,126.82,126.85,126.76,126.76,5700.0,126.82,126.85,126.76,126.76,5700.0
2007-02-16 14:50:00,126.82,126.82,126.64,126.69,7800.0,126.82,126.82,126.64,126.69,7800.0
2007-02-16 15:00:00,126.71,126.73,126.66,126.66,8200.0,126.71,126.73,126.66,126.66,8200.0
2007-02-16 15:10:00,126.66,126.78,126.63,126.77,4800.0,126.66,126.78,126.63,126.77,4800.0
2007-02-16 15:20:00,126.77,126.85,126.74,126.85,7400.0,126.77,126.85,126.74,126.85,7400.0
2007-02-16 15:30:00,126.87,126.89,126.82,126.86,12700.0,126.87,126.89,126.82,126.86,12700.0
2007-02-16 15:40:00,126.86,127.01,126.86,126.88,22600.0,126.86,127.01,126.86,126.88,22600.0
2007-02-16 15:50:00,126.88,126.89,126.8,126.84,27600.0,126.88,126.89,126.8,126.84,27600.0
2007-02-20 09:30:00,127.05,127.5,126.83,127.35,10300.0,127.05,127.5,126.83,127.35,10300.0
2007-02-20 09:40:00,127.36,127.41,127.18,127.37,6500.0,127.36,127.41,127.18,127.37,6500.0
2007-02-20 09:50:00,127.34,127.34,126.97,127.05,6900.0,127.34,127.34,126.97,127.05,6900.0
2007-02-20 10:00:00,127.07,127.07,126.86,126.9,5800.0,127.07,127.07,126.86,126.9,5800.0
2007-02-20 10:10:00,126.9,127.11,126.9,127.06,4900.0,126.9,127.11,126.9,127.06,4900.0
2007-02-20 10:20:00,127.11,127.11,126.98,127.09,5800.0,127.11,127.11,126.98,127.09,5800.0
2007-02-20 10:30:00,127.14,127.45,127.14,127.43,6300.0,127.14,127.45,127.14,127.43,6300.0
2007-02-20 10:40:00,127.44,127.67,127.36,127.66,9100.0,127.44,127.67,127.36,127.66,9100.0
2007-02-20 10:50:00,127.73,127.73,127.52,127.73,7900.0,127.73,127.73,127.52,127.73,7900.0
2007-02-20 11:00:00,127.73,127.98,127.7,127.93,13900.0,127.73,127.98,127.7,127.93,13900.0
2007-02-20 11:10:00,127.93,127.94,127.68,127.89,11900.0,127.93,127.94,127.68,127.89,11900.0
2007-02-20 11:20:00,127.98,128.07,127.88,127.93,16700.0,127.98,128.07,127.88,127.93,16700.0
2007-02-20 11:30:00,127.88,127.98,127.88,127.94,6600.0,127.88,127.98,127.88,127.94,6600.0
2007-02-20 11:40:00,127.91,127.96,127.9,127.94,7800.0,127.91,127.96,127.9,127.94,7800.0
2007-02-20 11:50:00,127.97,128.04,127.88,127.88,12400.0,127.97,128.04,127.88,127.88,12400.0
2007-02-20 12:00:00,127.83,128.01,127.81,127.99,8700.0,127.83,128.01,127.81,127.99,8700.0
2007-02-20 12:10:00,128.0,128.0,127.82,127.86,6200.0,128.0,128.0,127.82,127.86,6200.0
2007-02-20 12:20:00,127.85,127.89,127.75,127.75,8000.0,127.85,127.89,127.75,127.75,8000.0
2007-02-20 12:30:00,127.74,127.88,127.74,127.83,4500.0,127.74,127.88,127.74,127.83,4500.0
2007-02-20 12:40:00,127.81,127.84,127.81,127.81,3300.0,127.81,127.84,127.81,127.81,3300.0
2007-02-20 12:50:00,127.82,127.94,127.82,127.94,4900.0,127.82,127.94,127.82,127.94,4900.0
2007-02-20 13:00:00,127.95,127.98,127.84,127.85,6800.0,127.95,127.98,127.84,127.85,6800.0
2007-02-20 13:10:00,127.84,127.85,127.63,127.63,3300.0,127.84,127.85,127.63,127.63,3300.0
2007-02-20 13:20:00,127.64,127.65,127.52,127.55,9100.0,127.64,127.65,127.52,127.55,9100.0
2007-02-20 13:30:00,127.55,127.75,127.54,127.75,3000.0,127.55,127.75,127.54,127.75,3000.0
2007-02-20 13:40:00,127.75,127.88,127.73,127.78,7100.0,127.75,127.88,127.73,127.78,7100.0
2007-02-20 13:50:00,127.82,127.91,127.8,127.89,8000.0,127.82,127.91,127.8,127.89,8000.0
2007-02-20 14:00:00,127.91,127.91,127.83,127.9,3600.0,127.91,127.91,127.83,127.9,3600.0
2007-02-20 14:10:00,127.88,127.91,127.85,127.89,8200.0,127.88,127.91,127.85,127.89,8200.0
2007-02-20 14:20:00,127.89,127.9,127.71,127.89,9400.0,127.89,127.9,127.71,127.89,9400.0
2007-02-20 14:30:00,127.86,127.89,127.85,127.85,6000.0,127.86,127.89,127.85,127.85,6000.0
2007-02-20 14:40:00,127.84,127.91,127.84,127.89,7600.0,127.84,127.91,127.84,127.89,7600.0
2007-02-20 14:50:00,127.87,127.9,127.82,127.9,6400.0,127.87,127.9,127.82,127.9,6400.0
2007-02-20 15:00:00,127.87,127.88,127.81,127.81,6200.0,127.87,127.88,127.81,127.81,6200.0
2007-02-20 15:10:00,127.82,127.82,127.76,127.82,5100.0,127.82,127.82,127.76,127.82,5100.0
2007-02-20 15:20:00,127.81,127.88,127.81,127.88,6700.0,127.81,127.88,127.81,127.88,6700.0
2007-02-20 15:30:00,127.86,127.9,127.85,127.87,9700.0,127.86,127.9,127.85,127.87,9700.0
2007-02-20 15:40:00,127.85,128.0,127.83,127.93,14000.0,127.85,128.0,127.83,127.93,14000.0
2007-02-20 15:50:00,127.93,127.98,127.84,127.96,16300.0,127.93,127.98,127.84,127.96,16300.0
2007-02-21 09:30:00,127.93,127.93,127.08,127.68,12700.0,127.93,127.93,127.08,127.68,12700.0
2007-02-21 09:40:00,127.67,127.78,127.3,127.52,12300.0,127.67,127.78,127.3,127.52,12300.0
2007-02-21 09:50:00,127.53,127.59,127.4,127.42,7600.0,127.53,127.59,127.4,127.42,7600.0
2007-02-21 10:00:00,127.45,127.51,127.39,127.49,30800.0,127.45,127.51,127.39,127.49,30800.0
2007-02-21 10:10:00,127.49,127.57,127.49,127.56,5600.0,127.49,127.57,127.49,127.56,5600.0
2007-02-21 10:20:00,127.55,127.7,127.47,127.7,7600.0,127.55,127.7,127.47,127.7,7600.0
2007-02-21 10:30:00,127.74,127.74,127.38,127.38,8700.0,127.74,127.74,127.38,127.38,8700.0
2007-02-21 10:40:00,127.34,127.4,127.28,127.35,8200.0,127.34,127.4,127.28,127.35,8200.0
2007-02-21 10:50:00,127.35,127.52,127.32,127.47,10100.0,127.35,127.52,127.32,127.47,10100.0
2007-02-21 11:00:00,127.48,127.52,127.44,127.52,5400.0,127.48,127.52,127.44,127.52,5400.0
2007-02-21 11:10:00,127.52,127.84,127.52,127.84,12000.0,127.52,127.84,127.52,127.84,12000.0
2007-02-21 11:20:00,127.8,127.84,127.76,127.84,6700.0,127.8,127.84,127.76,127.84,6700.0
2007-02-21 11:30:00,127.82,128.1,127.82,128.07,12800.0,127.82,128.1,127.82,128.07,12800.0
2007-02-21 11:40:00,128.06,128.09,127.88,127.93,7400.0,128.06,128.09,127.88,127.93,7400.0
2007-02-21 11:50:00,127.92,128.02,127.91,127.99,12000.0,127.92,128.02,127.91,127.99,12000.0
2007-02-21 12:00:00,127.96,127.96,127.85,127.91,3400.0,127.96,127.96,127.85,127.91,3400.0
2007-02-21 12:10:00,127.93,128.08,127.93,128.06,14700.0,127.93,128.08,127.93,128.06,14700.0
2007-02-21 12:20:00,128.09,128.24,128.09,128.23,13900.0,128.09,128.24,128.09,128.23,13900.0
2007-02-21 12:30:00,128.24,128.28,128.22,128.28,6800.0,128.24,128.28,128.22,128.28,6800.0
2007-02-21 12:40:00,128.29,128.38,128.29,128.38,6100.0,128.29,128.38,128.29,128.38,6100.0
2007-02-21 12:50:00,128.39,128.58,128.39,128.47,11400.0,128.39,128.58,128.39,128.47,11400.0
2007-02-21 13:00:00,128.45,128.52,128.34,128.48,9500.0,128.45,128.52,128.34,128.48,9500.0
2007-02-21 13:10:00,128.44,128.44,128.34,128.42,7300.0,128.44,128.44,128.34,128.42,7300.0
2007-02-21 13:20:00,128.4,128.44,128.28,128.29,6500.0,128.4,128.44,128.28,128.29,6500.0
2007-02-21 13:30:00,128.3,128.32,128.24,128.26,7600.0,128.3,128.32,128.24,128.26,7600.0
2007-02-21 13:40:00,128.25,128.26,128.04,128.04,10400.0,128.25,128.26,128.04,128.04,10400.0
2007-02-21 13:50:00,128.04,128.2,128.03,128.17,10400.0,128.04,128.2,128.03,128.17,10400.0
2007-02-21 14:00:00,128.15,128.3,128.03,128.22,17000.0,128.15,128.3,128.03,128.22,17000.0
2007-02-21 14:10:00,128.26,128.32,128.18,128.2,10000.0,128.26,128.32,128.18,128.2,10000.0
2007-02-21 14:20:00,128.2,128.28,128.14,128.28,6400.0,128.2,128.28,128.14,128.28,6400.0
2007-02-21 14:30:00,128.29,128.32,128.17,128.22,10400.0,128.29,128.32,128.17,128.22,10400.0
2007-02-21 14:40:00,128.2,128.34,128.15,128.32,8900.0,128.2,128.34,128.15,128.32,8900.0
2007-02-21 14:50:00,128.3,128.34,128.26,128.26,4400.0,128.3,128.34,128.26,128.26,4400.0
2007-02-21 15:00:00,128.26,128.26,128.15,128.22,14300.0,128.26,128.26,128.15,128.22,14300.0
2007-02-21 15:10:00,128.23,128.26,128.16,128.21,5800.0,128.23,128.26,128.16,128.21,5800.0
2007-02-21 15:20:00,128.19,128.25,128.18,128.25,10900.0,128.19,128.25,128.18,128.25,10900.0
2007-02-21 15:30:00,128.25,128.37,128.25,128.29,24300.0,128.25,128.37,128.25,128.29,24300.0
2007-02-21 15:40:00,128.29,128.31,128.09,128.2,13200.0,128.29,128.31,128.09,128.2,13200.0
2007-02-21 15:50:00,128.21,128.28,128.21,128.26,23800.0,128.21,128.28,128.21,128.26,23800.0
2007-02-22 09:30:00,129.13,129.3,128.9,129.06,15800.0,129.13,129.3,128.9,129.06,15800.0
2007-02-22 09:40:00,129.09,129.24,129.06,129.24,17900.0,129.09,129.24,129.06,129.24,17900.0
2007-02-22 09:50:00,129.24,129.4,129.17,129.35,6000.0,129.24,129.4,129.17,129.35,6000.0
2007-02-22 10:00:00,129.33,129.38,129.2,129.29,8700.0,129.33,129.38,129.2,129.29,8700.0
2007-02-22 10:10:00,129.25,129.27,129.05,129.14,14200.0,129.25,129.27,129.05,129.14,14200.0
2007-02-22 10:20:00,129.13,129.18,129.08,129.18,9900.0,129.13,129.18,129.08,129.18,9900.0
2007-02-22 10:30:00,129.13,129.2,129.08,129.16,10300.0,129.13,129.2,129.08,129.16,10300.0
2007-02-22 10:40:00,129.18,129.7,129.18,129.7,17700.0,129.18,129.7,129.18,129.7,17700.0
2007-02-22 10:50:00,129.7,129.82,129.61,129.7,16000.0,129.7,129.82,129.61,129.7,16000.0
2007-02-22 11:00:00,129.7,129.73,129.68,129.72,13300.0,129.7,129.73,129.68,129.72,13300.0
2007-02-22 11:10:00,129.72,129.78,129.68,129.69,20200.0,129.72,129.78,129.68,129.69,20200.0
2007-02-22 11:20:00,129.68,129.78,129.52,129.67,29700.0,129.68,129.78,129.52,129.67,29700.0
2007-02-22 11:30:00,129.72,129.79,129.4,129.5,21200.0,129.72,129.79,129.4,129.5,21200.0
2007-02-22 11:40:00,129.54,129.54,129.22,129.24,13500.0,129.54,129.54,129.22,129.24,13500.0
2007-02-22 11:50:00,129.23,129.43,129.21,129.39,14400.0,129.23,129.43,129.21,129.39,14400.0
2007-02-22 12:00:00,129.4,129.58,129.4,129.57,5100.0,129.4,129.58,129.4,129.57,5100.0
2007-02-22 12:10:00,129.57,129.57,129.4,129.43,5400.0,129.57,129.57,129.4,129.43,5400.0
2007-02-22 12:20:00,129.43,129.61,129.4,129.56,9200.0,129.43,129.61,129.4,129.56,9200.0
2007-02-22 12:30:00,129.57,129.65,129.53,129.55,8500.0,129.57,129.65,129.53,129.55,8500.0
2007-02-22 12:40:00,129.55,129.55,129.39,129.5,8200.0,129.55,129.55,129.39,129.5,8200.0
2007-02-22 12:50:00,129.51,129.54,129.47,129.54,4300.0,129.51,129.54,129.47,129.54,4300.0
2007-02-22 13:00:00,129.55,129.57,129.5,129.51,6100.0,129.55,129.57,129.5,129.51,6100.0
2007-02-22 13:10:00,129.5,129.59,129.5,129.56,6000.0,129.5,129.59,129.5,129.56,6000.0
2007-02-22 13:20:00,129.57,129.8,129.56,129.61,16600.0,129.57,129.8,129.56,129.61,16600.0
2007-02-22 13:30:00,129.61,129.65,129.58,129.65,9900.0,129.61,129.65,129.58,129.65,9900.0
2007-02-22 13:40:00,129.66,129.71,129.58,129.65,8700.0,129.66,129.71,129.58,129.65,8700.0
2007-02-22 13:50:00,129.65,129.66,129.57,129.66,9400.0,129.65,129.66,129.57,129.66,9400.0
2007-02-22 14:00:00,129.64,129.71,129.63,129.7,8200.0,129.64,129.71,129.63,129.7,8200.0
2007-02-22 14:10:00,129.7,129.76,129.63,129.71,17000.0,129.7,129.76,129.63,129.71,17000.0
2007-02-22 14:20:00,129.7,129.74,129.68,129.73,10100.0,129.7,129.74,129.68,129.73,10100.0
2007-02-22 14:30:00,129.73,129.8,129.7,129.77,22000.0,129.73,129.8,129.7,129.77,22000.0
2007-02-22 14:40:00,129.78,129.9,129.75,129.88,20600.0,129.78,129.9,129.75,129.88,20600.0
2007-02-22 14:50:00,129.88,129.88,129.8,129.82,21000.0,129.88,129.88,129.8,129.82,21000.0
2007-02-22 15:00:00,129.82,129.89,129.8,129.85,14300.0,129.82,129.89,129.8,129.85,14300.0
2007-02-22 15:10:00,129.85,129.86,129.63,129.65,41700.0,129.85,129.86,129.63,129.65,41700.0
2007-02-22 15:20:00,129.64,129.72,129.63,129.67,54700.0,129.64,129.72,129.63,129.67,54700.0
2007-02-22 15:30:00,129.69,129.91,129.64,129.68,37500.0,129.69,129.91,129.64,129.68,37500.0
2007-02-22 15:40:00,129.67,129.75,129.65,129.73,16200.0,129.67,129.75,129.65,129.73,16200.0
2007-02-22 15:50:00,129.73,129.83,129.65,129.83,31300.0,129.73,129.83,129.65,129.83,31300.0
2007-02-23 09:30:00,130.32,130.44,130.04,130.36,15500.0,130.32,130.44,130.04,130.36,15500.0
2007-02-23 09:40:00,130.35,130.35,129.85,129.93,31300.0,130.35,130.35,129.85,129.93,31300.0
2007-02-23 09:50:00,129.85,130.0,129.77,129.91,12600.0,129.85,130.0,129.77,129.91,12600.0
2007-02-23 10:00:00,129.94,130.22,129.9,130.21,17800.0,129.94,130.22,129.9,130.21,17800.0
2007-02-23 10:10:00,130.21,130.52,130.05,130.05,20100.0,130.21,130.52,130.05,130.05,20100.0
2007-02-23 10:20:00,130.06,130.11,129.85,129.95,14700.0,130.06,130.11,129.85,129.95,14700.0
2007-02-23 10:30:00,129.94,130.28,129.89,130.28,19200.0,129.94,130.28,129.89,130.28,19200.0
2007-02-23 10:40:00,130.2,130.43,130.11,130.43,29700.0,130.2,130.43,130.11,130.43,29700.0
2007-02-23 10:50:00,130.4,130.48,130.37,130.44,14400.0,130.4,130.48,130.37,130.44,14400.0
2007-02-23 11:00:00,130.45,130.5,130.39,130.5,11800.0,130.45,130.5,130.39,130.5,11800.0
2007-02-23 11:10:00,130.5,130.6,130.41,130.54,10400.0,130.5,130.6,130.41,130.54,10400.0
2007-02-23 11:20:00,130.54,130.56,130.5,130.53,11300.0,130.54,130.56,130.5,130.53,11300.0
2007-02-23 11:30:00,130.53,130.66,130.5,130.56,14200.0,130.53,130.66,130.5,130.56,14200.0
2007-02-23 11:40:00,130.56,130.67,130.5,130.62,65100.0,130.56,130.67,130.5,130.62,65100.0
2007-02-23 11:50:00,130.62,130.89,130.62,130.87,16400.0,130.62,130.89,130.62,130.87,16400.0
2007-02-23 12:00:00,130.89,130.92,130.83,130.86,10400.0,130.89,130.92,130.83,130.86,10400.0
2007-02-23 12:10:00,130.84,130.91,130.77,130.89,11700.0,130.84,130.91,130.77,130.89,11700.0
2007-02-23 12:20:00,130.89,130.9,130.81,130.83,5500.0,130.89,130.9,130.81,130.83,5500.0
2007-02-23 12:30:00,130.88,130.89,130.81,130.81,4400.0,130.88,130.89,130.81,130.81,4400.0
2007-02-23 12:40:00,130.84,130.86,130.44,130.63,16300.0,130.84,130.86,130.44,130.63,16300.0
2007-02-23 12:50:00,130.63,130.75,130.55,130.75,18900.0,130.63,130.75,130.55,130.75,18900.0
2007-02-23 13:00:00,130.75,130.8,130.62,130.65,11100.0,130.75,130.8,130.62,130.65,11100.0
2007-02-23 13:10:00,130.82,130.86,130.62,130.62,6000.0,130.82,130.86,130.62,130.62,6000.0
2007-02-23 13:20:00,130.65,130.71,130.6,130.64,11300.0,130.65,130.71,130.6,130.64,11300.0
2007-02-23 13:30:00,130.64,130.71,130.6,130.71,8300.0,130.64,130.71,130.6,130.71,8300.0
2007-02-23 13:40:00,130.71,130.8,130.71,130.79,4300.0,130.71,130.8,130.71,130.79,4300.0
2007-02-23 13:50:00,130.77,130.8,130.74,130.75,7800.0,130.77,130.8,130.74,130.75,7800.0
2007-02-23 14:00:00,130.75,130.75,130.61,130.7,7900.0,130.75,130.75,130.61,130.7,7900.0
2007-02-23 14:10:00,130.7,130.79,130.65,130.78,13800.0,130.7,130.79,130.65,130.78,13800.0
2007-02-23 14:20:00,130.79,130.79,130.66,130.74,11000.0,130.79,130.79,130.66,130.74,11000.0
2007-02-23 14:30:00,130.76,130.8,130.69,130.69,15600.0,130.76,130.8,130.69,130.69,15600.0
2007-02-23 14:40:00,130.72,130.79,130.67,130.72,7400.0,130.72,130.79,130.67,130.72,7400.0
2007-02-23 14:50:00,130.68,130.77,130.67,130.77,11400.0,130.68,130.77,130.67,130.77,11400.0
2007-02-23 15:00:00,130.77,130.82,130.72,130.74,12500.0,130.77,130.82,130.72,130.74,12500.0
2007-02-23 15:10:00,130.74,130.9,130.73,130.9,40000.0,130.74,130.9,130.73,130.9,40000.0
2007-02-23 15:20:00,130.86,131.03,130.85,131.01,22700.0,130.86,131.03,130.85,131.01,22700.0
2007-02-23 15:30:00,130.96,131.08,130.96,131.05,18800.0,130.96,131.08,130.96,131.05,18800.0
2007-02-23 15:40:00,131.05,131.11,131.01,131.11,21800.0,131.05,131.11,131.01,131.11,21800.0
2007-02-23 15:50:00,131.12,131.12,131.01,131.04,34300.0,131.12,131.12,131.01,131.04,34300.0
2007-02-26 09:30:00,131.01,131.28,130.87,131.05,14700.0,131.01,131.28,130.87,131.05,14700.0
2007-02-26 09:40:00,131.09,131.25,131.07,131.23,12500.0,131.09,131.25,131.07,131.23,12500.0
2007-02-26 09:50:00,131.18,131.26,131.04,131.18,19900.0,131.18,131.26,131.04,131.18,19900.0
2007-02-26 10:00:00,131.13,131.31,131.04,131.24,42200.0,131.13,131.31,131.04,131.24,42200.0
2007-02-26 10:10:00,131.2,131.25,131.1,131.2,24200.0,131.2,131.25,131.1,131.2,24200.0
2007-02-26 10:20:00,131.2,131.35,131.14,131.2,36800.0,131.2,131.35,131.14,131.2,36800.0
2007-02-26 10:30:00,131.21,131.35,131.17,131.35,41200.0,131.21,131.35,131.17,131.35,41200.0
2007-02-26 10:40:00,131.35,131.58,131.28,131.55,37300.0,131.35,131.58,131.28,131.55,37300.0
2007-02-26 10:50:00,131.54,131.69,131.4,131.61,47700.0,131.54,131.69,131.4,131.61,47700.0
2007-02-26 11:00:00,131.61,131.98,131.59,131.98,62200.0,131.61,131.98,131.59,131.98,62200.0
2007-02-26 11:10:00,131.98,132.14,131.97,132.04,22500.0,131.98,132.14,131.97,132.04,22500.0
2007-02-26 11:20:00,132.0,132.06,131.88,132.06,19200.0,132.0,132.06,131.88,132.06,19200.0
2007-02-26 11:30:00,132.04,132.1,131.9,132.07,21400.0,132.04,132.1,131.9,132.07,21400.0
2007-02-26 11:40:00,132.07,132.1,131.89,132.04,28700.0,132.07,132.1,131.89,132.04,28700.0
2007-02-26 11:50:00,132.04,132.08,131.96,132.06,19000.0,132.04,132.08,131.96,132.06,19000.0
2007-02-26 12:00:00,132.06,132.15,132.01,132.04,14600.0,132.06,132.15,132.01,132.04,14600.0
2007-02-26 12:10:00,132.02,132.02,131.88,131.91,15800.0,132.02,132.02,131.88,131.91,15800.0
2007-02-26 12:20:00,131.93,131.95,131.67,131.78,16000.0,131.93,131.95,131.67,131.78,16000.0
2007-02-26 12:30:00,131.77,131.78,131.55,131.7,18000.0,131.77,131.78,131.55,131.7,18000.0
2007-02-26 12:40:00,131.7,131.73,131.64,131.69,12200.0,131.7,131.73,131.64,131.69,12200.0
2007-02-26 12:50:00,131.69,131.82,131.68,131.72,24200.0,131.69,131.82,131.68,131.72,24200.0
2007-02-26 13:00:00,131.72,131.87,131.71,131.87,22000.0,131.72,131.87,131.71,131.87,22000.0
2007-02-26 13:10:00,131.87,131.87,131.74,131.8,18400.0,131.87,131.87,131.74,131.8,18400.0
2007-02-26 13:20:00,131.78,131.83,131.76,131.77,14500.0,131.78,131.83,131.76,131.77,14500.0
2007-02-26 13:30:00,131.77,131.77,131.68,131.74,17500.0,131.77,131.77,131.68,131.74,17500.0
2007-02-26 13:40:00,131.73,131.76,131.7,131.73,25800.0,131.73,131.76,131.7,131.73,25800.0
2007-02-26 13:50:00,131.73,131.86,131.73,131.86,17400.0,131.73,131.86,131.73,131.86,17400.0
2007-02-26 14:00:00,131.86,132.1,131.83,132.07,37400.0,131.86,132.1,131.83,132.07,37400.0
2007-02-26 14:10:00,132.05,132.11,132.02,132.11,12200.0,132.05,132.11,132.02,132.11,12200.0
2007-02-26 14:20:00,132.11,132.15,132.07,132.08,15200.0,132.11,132.15,132.07,132.08,15200.0
2007-02-26 14:30:00,132.07,132.08,132.02,132.02,20200.0,132.07,132.08,132.02,132.02,20200.0
2007-02-26 14:40:00,132.01,132.05,131.96,132.05,18700.0,132.01,132.05,131.96,132.05,18700.0
2007-02-26 14:50:00,132.05,132.05,131.81,132.03,28400.0,132.05,132.05,131.81,132.03,28400.0
2007-02-26 15:00:00,132.03,132.22,132.03,132.1,28800.0,132.03,132.22,132.03,132.1,28800.0
2007-02-26 15:10:00,132.09,132.09,132.0,132.02,17400.0,132.09,132.09,132.0,132.02,17400.0
2007-02-26 15:20:00,132.03,132.07,131.87,131.88,171900.0,132.03,132.07,131.87,131.88,171900.0
2007-02-26 15:30:00,131.9,131.9,131.74,131.74,232600.0,131.9,131.9,131.74,131.74,232600.0
2007-02-26 15:40:00,131.75,131.75,131.58,131.65,163500.0,131.75,131.75,131.58,131.65,163500.0
2007-02-26 15:50:00,131.64,131.65,131.44,131.45,185400.0,131.64,131.65,131.44,131.45,185400.0
2007-02-27 09:30:00,129.0,129.0,127.1,127.66,147500.0,129.0,129.0,127.1,127.66,147500.0
2007-02-27 09:40:00,127.63,127.84,127.47,127.63,133600.0,127.63,127.84,127.47,127.63,133600.0
2007-02-27 09:50:00,127.65,127.85,127.0,127.56,78100.0,127.65,127.85,127.0,127.56,78100.0
2007-02-27 10:00:00,127.6,128.45,127.41,128.25,86700.0,127.6,128.45,127.41,128.25,86700.0
2007-02-27 10:10:00,128.14,128.34,127.82,128.07,118500.0,128.14,128.34,127.82,128.07,118500.0
2007-02-27 10:20:00,128.01,128.33,127.93,128.06,37100.0,128.01,128.33,127.93,128.06,37100.0
2007-02-27 10:30:00,128.33,128.44,127.78,128.35,36100.0,128.33,128.44,127.78,128.35,36100.0
2007-02-27 10:40:00,128.23,128.74,128.23,128.53,79700.0,128.23,128.74,128.23,128.53,79700.0
2007-02-27 10:50:00,128.48,128.48,128.3,128.41,23400.0,128.48,128.48,128.3,128.41,23400.0
2007-02-27 11:00:00,128.39,128.47,128.17,128.28,86500.0,128.39,128.47,128.17,128.28,86500.0
2007-02-27 11:10:00,128.25,128.26,128.08,128.08,23800.0,128.25,128.26,128.08,128.08,23800.0
2007-02-27 11:20:00,128.09,128.09,127.96,128.06,50600.0,128.09,128.09,127.96,128.06,50600.0
2007-02-27 11:30:00,128.03,128.2,127.99,128.2,21800.0,128.03,128.2,127.99,128.2,21800.0
2007-02-27 11:40:00,128.15,128.17,127.93,127.97,15100.0,128.15,128.17,127.93,127.97,15100.0
2007-02-27 11:50:00,127.97,128.03,127.81,127.9,23400.0,127.97,128.03,127.81,127.9,23400.0
2007-02-27 12:00:00,127.9,127.99,127.84,127.89,22900.0,127.9,127.99,127.84,127.89,22900.0
2007-02-27 12:10:00,127.88,127.91,127.33,127.41,55400.0,127.88,127.91,127.33,127.41,55400.0
2007-02-27 12:20:00,127.41,127.49,127.17,127.24,22100.0,127.41,127.49,127.17,127.24,22100.0
2007-02-27 12:30:00,127.19,127.2,126.8,127.0,25100.0,127.19,127.2,126.8,127.0,25100.0
2007-02-27 12:40:00,126.99,127.05,126.89,127.02,22800.0,126.99,127.05,126.89,127.02,22800.0
2007-02-27 12:50:00,127.01,127.03,126.79,126.88,13200.0,127.01,127.03,126.79,126.88,13200.0
2007-02-27 13:00:00,126.93,126.93,126.38,126.42,27400.0,126.93,126.93,126.38,126.42,27400.0
2007-02-27 13:10:00,126.37,126.83,126.35,126.78,30900.0,126.37,126.83,126.35,126.78,30900.0
2007-02-27 13:20:00,126.76,126.77,126.37,126.37,11400.0,126.76,126.77,126.37,126.37,11400.0
2007-02-27 13:30:00,126.35,126.41,126.02,126.02,36000.0,126.35,126.41,126.02,126.02,36000.0
2007-02-27 13:40:00,126.03,126.03,125.71,125.8,44200.0,126.03,126.03,125.71,125.8,44200.0
2007-02-27 13:50:00,125.8,125.88,125.55,125.57,48900.0,125.8,125.88,125.55,125.57,48900.0
2007-02-27 14:00:00,125.57,125.65,125.16,125.18,60300.0,125.57,125.65,125.16,125.18,60300.0
2007-02-27 14:10:00,125.16,125.36,125.01,125.05,74000.0,125.16,125.36,125.01,125.05,74000.0
2007-02-27 14:20:00,125.21,125.28,124.52,124.6,58800.0,125.21,125.28,124.52,124.6,58800.0
2007-02-27 14:30:00,124.53,125.12,124.5,125.09,50600.0,124.53,125.12,124.5,125.09,50600.0
2007-02-27 14:40:00,125.15,125.17,124.8,124.84,20300.0,125.15,125.17,124.8,124.84,20300.0
2007-02-27 14:50:00,124.84,125.05,124.62,124.86,27600.0,124.84,125.05,124.62,124.86,27600.0
2007-02-27 15:00:00,124.65,126.14,123.17,124.75,47800.0,124.65,126.14,123.17,124.75,47800.0
2007-02-27 15:10:00,124.78,124.87,124.27,124.47,27100.0,124.78,124.87,124.27,124.47,27100.0
2007-02-27 15:20:00,124.46,124.82,124.3,124.31,28600.0,124.46,124.82,124.3,124.31,28600.0
2007-02-27 15:30:00,124.28,124.29,123.93,124.23,37800.0,124.28,124.29,123.93,124.23,37800.0
2007-02-27 15:40:00,124.15,124.17,124.08,124.14,17100.0,124.15,124.17,124.08,124.14,17100.0
2007-02-27 15:50:00,124.15,124.29,123.95,124.18,21000.0,124.15,124.29,123.95,124.18,21000.0
2007-02-28 09:30:00,124.1,124.8,124.1,124.24,66000.0,124.1,124.8,124.1,124.24,66000.0
2007-02-28 09:40:00,124.25,124.4,124.0,124.15,103500.0,124.25,124.4,124.0,124.15,103500.0
2007-02-28 09:50:00,124.18,124.2,123.85,123.87,91800.0,124.18,124.2,123.85,123.87,91800.0
2007-02-28 10:00:00,123.87,124.2,123.85,124.1,46800.0,123.87,124.2,123.85,124.1,46800.0
2007-02-28 10:10:00,123.86,124.51,123.86,124.4,37000.0,123.86,124.51,123.86,124.4,37000.0
2007-02-28 10:20:00,124.41,124.55,123.93,124.31,34400.0,124.41,124.55,123.93,124.31,34400.0
2007-02-28 10:30:00,124.45,124.7,124.31,124.63,48200.0,124.45,124.7,124.31,124.63,48200.0
2007-02-28 10:40:00,124.7,125.25,124.42,125.25,38000.0,124.7,125.25,124.42,125.25,38000.0
2007-02-28 10:50:00,125.25,125.79,124.45,125.79,53000.0,125.25,125.79,124.45,125.79,53000.0
2007-02-28 11:00:00,125.8,125.8,124.79,125.13,141000.0,125.8,125.8,124.79,125.13,141000.0
2007-02-28 11:10:00,125.11,126.07,125.1,125.9,27200.0,125.11,126.07,125.1,125.9,27200.0
2007-02-28 11:20:00,125.27,126.42,125.22,126.25,45000.0,125.27,126.42,125.22,126.25,45000.0
2007-02-28 11:30:00,125.38,126.43,125.38,125.97,49700.0,125.38,126.43,125.38,125.97,49700.0
2007-02-28 11:40:00,126.36,126.48,125.99,126.01,29200.0,126.36,126.48,125.99,126.01,29200.0
2007-02-28 11:50:00,126.0,126.46,125.83,126.3,14600.0,126.0,126.46,125.83,126.3,14600.0
2007-02-28 12:00:00,125.93,126.37,125.53,125.87,20700.0,125.93,126.37,125.53,125.87,20700.0
2007-02-28 12:10:00,125.8,125.89,125.59,125.84,14400.0,125.8,125.89,125.59,125.84,14400.0
2007-02-28 12:20:00,125.82,125.89,125.67,125.77,10900.0,125.82,125.89,125.67,125.77,10900.0
2007-02-28 12:30:00,125.74,125.93,125.58,125.58,13800.0,125.74,125.93,125.58,125.58,13800.0
2007-02-28 12:40:00,125.56,125.85,125.56,125.74,19700.0,125.56,125.85,125.56,125.74,19700.0
2007-02-28 12:50:00,125.74,125.74,125.63,125.63,10100.0,125.74,125.74,125.63,125.63,10100.0
2007-02-28 13:00:00,125.64,125.64,125.2,125.46,14400.0,125.64,125.64,125.2,125.46,14400.0
2007-02-28 13:10:00,125.4,125.49,125.13,125.14,10000.0,125.4,125.49,125.13,125.14,10000.0
2007-02-28 13:20:00,125.12,125.2,124.82,125.07,22500.0,125.12,125.2,124.82,125.07,22500.0
2007-02-28 13:30:00,125.12,125.19,125.04,125.05,8300.0,125.12,125.19,125.04,125.05,8300.0
2007-02-28 13:40:00,125.03,125.26,124.95,125.14,10600.0,125.03,125.26,124.95,125.14,10600.0
2007-02-28 13:50:00,125.1,125.25,125.07,125.14,9500.0,125.1,125.25,125.07,125.14,9500.0
2007-02-28 14:00:00,125.17,125.36,125.09,125.2,14100.0,125.17,125.36,125.09,125.2,14100.0
2007-02-28 14:10:00,125.23,125.39,125.16,125.31,57600.0,125.23,125.39,125.16,125.31,57600.0
2007-02-28 14:20:00,125.31,125.5,125.3,125.5,19600.0,125.31,125.5,125.3,125.5,19600.0
2007-02-28 14:30:00,125.5,125.66,125.36,125.5,17600.0,125.5,125.66,125.36,125.5,17600.0
2007-02-28 14:40:00,125.56,125.99,125.56,125.93,21400.0,125.56,125.99,125.56,125.93,21400.0
2007-02-28 14:50:00,125.94,125.94,125.54,125.62,16800.0,125.94,125.94,125.54,125.62,16800.0
2007-02-28 15:00:00,125.63,125.65,125.42,125.52,19300.0,125.63,125.65,125.42,125.52,19300.0
2007-02-28 15:10:00,125.5,125.8,125.5,125.77,34200.0,125.5,125.8,125.5,125.77,34200.0
2007-02-28 15:20:00,125.81,125.85,125.6,125.73,20100.0,125.81,125.85,125.6,125.73,20100.0
2007-02-28 15:30:00,125.73,125.9,125.65,125.86,22300.0,125.73,125.9,125.65,125.86,22300.0
2007-02-28 15:40:00,125.86,125.86,125.45,125.46,27800.0,125.86,125.86,125.45,125.46,27800.0
2007-02-28 15:50:00,125.46,125.76,125.41,125.64,45100.0,125.46,125.76,125.41,125.64,45100.0
2007-03-01 09:30:00,124.6,124.61,124.3,124.3,79700.0,124.6,124.61,124.3,124.3,79700.0
2007-03-01 09:40:00,124.3,124.31,123.57,123.7,33500.0,124.3,124.31,123.57,123.7,33500.0
2007-03-01 09:50:00,123.63,123.88,123.05,123.17,60200.0,123.63,123.88,123.05,123.17,60200.0
2007-03-01 10:00:00,123.2,124.88,123.13,123.23,71100.0,123.2,124.88,123.13,123.23,71100.0
2007-03-01 10:10:00,124.5,124.66,123.39,124.56,29300.0,124.5,124.66,123.39,124.56,29300.0
2007-03-01 10:20:00,124.7,124.75,124.1,124.54,23700.0,124.7,124.75,124.1,124.54,23700.0
2007-03-01 10:30:00,124.57,124.74,124.17,124.27,29100.0,124.57,124.74,124.17,124.27,29100.0
2007-03-01 10:40:00,124.69,124.7,124.12,124.5,12300.0,124.69,124.7,124.12,124.5,12300.0
2007-03-01 10:50:00,124.56,124.88,124.18,124.63,23600.0,124.56,124.88,124.18,124.63,23600.0
2007-03-01 11:00:00,124.68,124.79,124.2,124.29,19200.0,124.68,124.79,124.2,124.29,19200.0
2007-03-01 11:10:00,124.29,124.85,124.29,124.72,22900.0,124.29,124.85,124.29,124.72,22900.0
2007-03-01 11:20:00,124.75,124.77,124.35,124.77,10900.0,124.75,124.77,124.35,124.77,10900.0
2007-03-01 11:30:00,124.76,125.2,124.21,124.75,23700.0,124.76,125.2,124.21,124.75,23700.0
2007-03-01 11:40:00,124.83,125.03,124.42,124.76,31500.0,124.83,125.03,124.42,124.76,31500.0
2007-03-01 11:50:00,124.77,125.21,124.58,124.82,13400.0,124.77,125.21,124.58,124.82,13400.0
2007-03-01 12:00:00,124.82,125.01,124.74,124.86,11400.0,124.82,125.01,124.74,124.86,11400.0
2007-03-01 12:10:00,124.81,124.93,124.52,124.56,15600.0,124.81,124.93,124.52,124.56,15600.0
2007-03-01 12:20:00,124.56,124.84,124.55,124.68,15300.0,124.56,124.84,124.55,124.68,15300.0
2007-03-01 12:30:00,124.71,124.82,124.6,124.67,11800.0,124.71,124.82,124.6,124.67,11800.0
2007-03-01 12:40:00,124.72,125.02,124.72,125.02,13000.0,124.72,125.02,124.72,125.02,13000.0
2007-03-01 12:50:00,125.06,125.07,124.81,124.89,12800.0,125.06,125.07,124.81,124.89,12800.0
2007-03-01 13:00:00,124.89,125.11,124.86,124.88,12700.0,124.89,125.11,124.86,124.88,12700.0
2007-03-01 13:10:00,124.88,124.96,124.77,124.9,8100.0,124.88,124.96,124.77,124.9,8100.0
2007-03-01 13:20:00,124.92,124.93,124.62,124.81,11900.0,124.92,124.93,124.62,124.81,11900.0
2007-03-01 13:30:00,124.81,124.87,124.72,124.72,11600.0,124.81,124.87,124.72,124.72,11600.0
2007-03-01 13:40:00,124.72,125.08,124.66,125.01,18400.0,124.72,125.08,124.66,125.01,18400.0
2007-03-01 13:50:00,125.03,125.1,124.96,125.08,12300.0,125.03,125.1,124.96,125.08,12300.0
2007-03-01 14:00:00,125.08,125.3,125.05,125.08,24300.0,125.08,125.3,125.05,125.08,24300.0
2007-03-01 14:10:00,125.11,125.17,124.65,124.66,52700.0,125.11,125.17,124.65,124.66,52700.0
2007-03-01 14:20:00,124.63,124.8,124.54,124.6,21800.0,124.63,124.8,124.54,124.6,21800.0
2007-03-01 14:30:00,124.6,125.32,124.55,125.17,19800.0,124.6,125.32,124.55,125.17,19800.0
2007-03-01 14:40:00,125.19,125.31,125.14,125.31,12900.0,125.19,125.31,125.14,125.31,12900.0
2007-03-01 14:50:00,125.32,125.39,125.1,125.12,13300.0,125.32,125.39,125.1,125.12,13300.0
2007-03-01 15:00:00,125.11,125.17,124.86,125.03,17100.0,125.11,125.17,124.86,125.03,17100.0
2007-03-01 15:10:00,125.01,125.26,124.95,125.1,11800.0,125.01,125.26,124.95,125.1,11800.0
2007-03-01 15:20:00,125.1,125.13,124.58,124.75,25100.0,125.1,125.13,124.58,124.75,25100.0
2007-03-01 15:30:00,124.8,124.98,124.5,124.6,18700.0,124.8,124.98,124.5,124.6,18700.0
2007-03-01 15:40:00,124.61,124.71,124.5,124.52,30500.0,124.61,124.71,124.5,124.52,30500.0
2007-03-01 15:50:00,124.53,124.79,124.51,124.79,35900.0,124.53,124.79,124.51,124.79,35900.0
2007-03-02 09:30:00,124.8,124.94,123.62,124.08,8600.0,124.8,124.94,123.62,124.08,8600.0
2007-03-02 09:40:00,124.02,124.25,123.91,124.2,7300.0,124.02,124.25,123.91,124.2,7300.0
2007-03-02 09:50:00,124.09,124.29,124.05,124.06,7200.0,124.09,124.29,124.05,124.06,7200.0
2007-03-02 10:00:00,124.01,124.08,123.7,123.76,7400.0,124.01,124.08,123.7,123.76,7400.0
2007-03-02 10:10:00,123.76,124.05,123.67,124.05,10300.0,123.76,124.05,123.67,124.05,10300.0
2007-03-02 10:20:00,124.04,124.05,123.52,123.83,13100.0,124.04,124.05,123.52,123.83,13100.0
2007-03-02 10:30:00,123.74,123.84,123.63,123.7,22000.0,123.74,123.84,123.63,123.7,22000.0
2007-03-02 10:40:00,123.72,124.0,123.65,123.98,27100.0,123.72,124.0,123.65,123.98,27100.0
2007-03-02 10:50:00,123.9,123.97,123.7,123.76,14500.0,123.9,123.97,123.7,123.76,14500.0
2007-03-02 11:00:00,123.76,123.94,123.58,123.94,16300.0,123.76,123.94,123.58,123.94,16300.0
2007-03-02 11:10:00,123.91,124.08,123.88,124.08,10000.0,123.91,124.08,123.88,124.08,10000.0
2007-03-02 11:20:00,124.07,124.08,123.81,123.89,11800.0,124.07,124.08,123.81,123.89,11800.0
2007-03-02 11:30:00,123.9,123.9,123.72,123.78,10700.0,123.9,123.9,123.72,123.78,10700.0
2007-03-02 11:40:00,123.79,123.85,123.78,123.79,9700.0,123.79,123.85,123.78,123.79,9700.0
2007-03-02 11:50:00,123.78,123.83,123.78,123.83,13600.0,123.78,123.83,123.78,123.83,13600.0
2007-03-02 12:00:00,123.83,123.88,123.78,123.86,14000.0,123.83,123.88,123.78,123.86,14000.0
2007-03-02 12:10:00,123.86,123.87,123.76,123.8,26900.0,123.86,123.87,123.76,123.8,26900.0
2007-03-02 12:20:00,123.78,123.78,123.53,123.57,11000.0,123.78,123.78,123.53,123.57,11000.0
2007-03-02 12:30:00,123.54,123.56,123.34,123.37,14100.0,123.54,123.56,123.34,123.37,14100.0
2007-03-02 12:40:00,123.35,123.45,123.23,123.37,10700.0,123.35,123.45,123.23,123.37,10700.0
2007-03-02 12:50:00,123.39,123.46,123.25,123.25,25400.0,123.39,123.46,123.25,123.25,25400.0
2007-03-02 13:00:00,123.23,123.24,122.92,122.93,36700.0,123.23,123.24,122.92,122.93,36700.0
2007-03-02 13:10:00,122.93,123.0,122.82,122.86,20800.0,122.93,123.0,122.82,122.86,20800.0
2007-03-02 13:20:00,122.86,122.9,122.5,122.5,30300.0,122.86,122.9,122.5,122.5,30300.0
2007-03-02 13:30:00,122.5,122.73,122.37,122.67,18500.0,122.5,122.73,122.37,122.67,18500.0
2007-03-02 13:40:00,122.7,123.0,122.64,123.0,39900.0,122.7,123.0,122.64,123.0,39900.0
2007-03-02 13:50:00,123.0,123.12,122.83,123.0,20500.0,123.0,123.12,122.83,123.0,20500.0
2007-03-02 14:00:00,122.95,123.03,122.82,122.89,16600.0,122.95,123.03,122.82,122.89,16600.0
2007-03-02 14:10:00,122.89,123.05,122.7,122.89,17900.0,122.89,123.05,122.7,122.89,17900.0
2007-03-02 14:20:00,122.9,123.0,122.73,123.0,14100.0,122.9,123.0,122.73,123.0,14100.0
2007-03-02 14:30:00,123.0,123.09,122.93,123.0,21100.0,123.0,123.09,122.93,123.0,21100.0
2007-03-02 14:40:00,123.0,123.16,122.97,123.0,19300.0,123.0,123.16,122.97,123.0,19300.0
2007-03-02 14:50:00,123.07,123.21,122.98,123.0,15700.0,123.07,123.21,122.98,123.0,15700.0
2007-03-02 15:00:00,123.0,123.08,122.97,123.06,25700.0,123.0,123.08,122.97,123.06,25700.0
2007-03-02 15:10:00,123.06,123.06,122.9,122.9,16500.0,123.06,123.06,122.9,122.9,16500.0
2007-03-02 15:20:00,122.96,123.09,122.84,122.91,26000.0,122.96,123.09,122.84,122.91,26000.0
2007-03-02 15:30:00,122.91,123.17,122.83,123.07,28100.0,122.91,123.17,122.83,123.07,28100.0
2007-03-02 15:40:00,123.07,123.08,122.8,122.82,29700.0,123.07,123.08,122.8,122.82,29700.0
2007-03-02 15:50:00,122.75,122.79,122.48,122.48,42200.0,122.75,122.79,122.48,122.48,42200.0
2007-03-05 09:30:00,122.03,122.43,121.65,122.01,50200.0,122.03,122.43,121.65,122.01,50200.0
2007-03-05 09:40:00,122.13,122.26,121.79,122.08,15300.0,122.13,122.26,121.79,122.08,15300.0
2007-03-05 09:50:00,122.1,122.8,122.1,122.8,20700.0,122.1,122.8,122.1,122.8,20700.0
2007-03-05 10:00:00,122.95,122.95,122.2,122.27,14800.0,122.95,122.95,122.2,122.27,14800.0
2007-03-05 10:10:00,122.36,123.0,122.36,122.76,11000.0,122.36,123.0,122.36,122.76,11000.0
2007-03-05 10:20:00,122.76,122.76,122.48,122.49,6400.0,122.76,122.76,122.48,122.49,6400.0
2007-03-05 10:30:00,122.5,122.5,122.2,122.37,29700.0,122.5,122.5,122.2,122.37,29700.0
2007-03-05 10:40:00,122.39,122.52,122.24,122.27,16600.0,122.39,122.52,122.24,122.27,16600.0
2007-03-05 10:50:00,122.28,122.48,122.2,122.46,14500.0,122.28,122.48,122.2,122.46,14500.0
2007-03-05 11:00:00,122.43,122.55,122.38,122.55,43600.0,122.43,122.55,122.38,122.55,43600.0
2007-03-05 11:10:00,122.55,122.57,122.46,122.56,8900.0,122.55,122.57,122.46,122.56,8900.0
2007-03-05 11:20:00,122.54,122.55,122.46,122.54,8000.0,122.54,122.55,122.46,122.54,8000.0
2007-03-05 11:30:00,122.54,122.63,122.5,122.63,7700.0,122.54,122.63,122.5,122.63,7700.0
2007-03-05 11:40:00,122.62,122.73,122.56,122.73,14500.0,122.62,122.73,122.56,122.73,14500.0
2007-03-05 11:50:00,122.76,122.76,122.38,122.39,13100.0,122.76,122.76,122.38,122.39,13100.0
2007-03-05 12:00:00,122.38,122.39,122.14,122.26,11500.0,122.38,122.39,122.14,122.26,11500.0
2007-03-05 12:10:00,122.29,122.51,122.29,122.35,7300.0,122.29,122.51,122.29,122.35,7300.0
2007-03-05 12:20:00,122.34,122.53,122.34,122.37,5700.0,122.34,122.53,122.34,122.37,5700.0
2007-03-05 12:30:00,122.35,122.47,122.35,122.47,11200.0,122.35,122.47,122.35,122.47,11200.0
2007-03-05 12:40:00,122.47,122.73,122.47,122.64,10500.0,122.47,122.73,122.47,122.64,10500.0
2007-03-05 12:50:00,122.64,122.68,122.4,122.49,9400.0,122.64,122.68,122.4,122.49,9400.0
2007-03-05 13:00:00,122.49,122.59,122.49,122.55,5000.0,122.49,122.59,122.49,122.55,5000.0
2007-03-05 13:10:00,122.53,122.65,122.46,122.46,9500.0,122.53,122.65,122.46,122.46,9500.0
2007-03-05 13:20:00,122.5,122.5,122.36,122.48,13000.0,122.5,122.5,122.36,122.48,13000.0
2007-03-05 13:30:00,122.53,122.62,122.48,122.62,8100.0,122.53,122.62,122.48,122.62,8100.0
2007-03-05 13:40:00,122.59,122.81,122.53,122.65,14000.0,122.59,122.81,122.53,122.65,14000.0
2007-03-05 13:50:00,122.66,122.68,122.38,122.44,23900.0,122.66,122.68,122.38,122.44,23900.0
2007-03-05 14:00:00,122.45,122.6,122.42,122.5,17000.0,122.45,122.6,122.42,122.5,17000.0
2007-03-05 14:10:00,122.49,122.49,122.27,122.36,21600.0,122.49,122.49,122.27,122.36,21600.0
2007-03-05 14:20:00,122.36,122.47,122.29,122.31,12900.0,122.36,122.47,122.29,122.31,12900.0
2007-03-05 14:30:00,122.29,122.43,122.22,122.43,13500.0,122.29,122.43,122.22,122.43,13500.0
2007-03-05 14:40:00,122.43,122.5,122.26,122.5,10700.0,122.43,122.5,122.26,122.5,10700.0
2007-03-05 14:50:00,122.47,122.5,122.3,122.41,17200.0,122.47,122.5,122.3,122.41,17200.0
2007-03-05 15:00:00,122.4,122.46,122.21,122.25,25500.0,122.4,122.46,122.21,122.25,25500.0
2007-03-05 15:10:00,122.22,122.23,122.1,122.1,24300.0,122.22,122.23,122.1,122.1,24300.0
2007-03-05 15:20:00,122.1,122.3,122.09,122.29,23000.0,122.1,122.3,122.09,122.29,23000.0
2007-03-05 15:30:00,122.29,122.3,122.04,122.13,14600.0,122.29,122.3,122.04,122.13,14600.0
2007-03-05 15:40:00,122.1,122.12,121.95,122.02,23100.0,122.1,122.12,121.95,122.02,23100.0
2007-03-05 15:50:00,122.02,122.02,121.53,121.53,42700.0,122.02,122.02,121.53,121.53,42700.0
2007-03-06 09:30:00,122.8,123.25,122.51,122.58,19200.0,122.8,123.25,122.51,122.58,19200.0
2007-03-06 09:40:00,122.56,123.25,122.4,122.41,20100.0,122.56,123.25,122.4,122.41,20100.0
2007-03-06 09:50:00,122.41,122.41,122.0,122.26,8800.0,122.41,122.41,122.0,122.26,8800.0
2007-03-06 10:00:00,122.17,122.35,122.0,122.01,14300.0,122.17,122.35,122.0,122.01,14300.0
2007-03-06 10:10:00,122.01,122.1,121.82,122.05,15900.0,122.01,122.1,121.82,122.05,15900.0
2007-03-06 10:20:00,122.01,122.17,121.93,122.17,6500.0,122.01,122.17,121.93,122.17,6500.0
2007-03-06 10:30:00,122.17,122.33,122.04,122.21,11000.0,122.17,122.33,122.04,122.21,11000.0
2007-03-06 10:40:00,122.2,122.22,121.94,122.0,9800.0,122.2,122.22,121.94,122.0,9800.0
2007-03-06 10:50:00,122.07,122.07,121.76,121.77,3300.0,122.07,122.07,121.76,121.77,3300.0
2007-03-06 11:00:00,121.77,122.16,121.77,122.07,14500.0,121.77,122.16,121.77,122.07,14500.0
2007-03-06 11:10:00,122.07,122.2,122.07,122.17,6000.0,122.07,122.2,122.07,122.17,6000.0
2007-03-06 11:20:00,122.21,122.25,122.07,122.24,4800.0,122.21,122.25,122.07,122.24,4800.0
2007-03-06 11:30:00,122.25,122.36,122.08,122.13,5700.0,122.25,122.36,122.08,122.13,5700.0
2007-03-06 11:40:00,122.12,122.34,122.12,122.27,11700.0,122.12,122.34,122.12,122.27,11700.0
2007-03-06 11:50:00,122.3,122.33,122.14,122.17,11700.0,122.3,122.33,122.14,122.17,11700.0
2007-03-06 12:00:00,122.23,122.37,122.2,122.32,14900.0,122.23,122.37,122.2,122.32,14900.0
2007-03-06 12:10:00,122.33,122.41,122.28,122.38,17200.0,122.33,122.41,122.28,122.38,17200.0
2007-03-06 12:20:00,122.33,122.33,122.25,122.3,7600.0,122.33,122.33,122.25,122.3,7600.0
2007-03-06 12:30:00,122.35,122.49,122.25,122.26,6400.0,122.35,122.49,122.25,122.26,6400.0
2007-03-06 12:40:00,122.27,122.38,122.26,122.29,8500.0,122.27,122.38,122.26,122.29,8500.0
2007-03-06 12:50:00,122.28,122.33,122.2,122.32,9700.0,122.28,122.33,122.2,122.32,9700.0
2007-03-06 13:00:00,122.34,122.45,122.27,122.45,12000.0,122.34,122.45,122.27,122.45,12000.0
2007-03-06 13:10:00,122.54,122.58,122.3,122.36,32100.0,122.54,122.58,122.3,122.36,32100.0
2007-03-06 13:20:00,122.32,122.43,122.25,122.38,8700.0,122.32,122.43,122.25,122.38,8700.0
2007-03-06 13:30:00,122.45,122.5,122.26,122.43,9500.0,122.45,122.5,122.26,122.43,9500.0
2007-03-06 13:40:00,122.42,122.59,122.42,122.53,8600.0,122.42,122.59,122.42,122.53,8600.0
2007-03-06 13:50:00,122.58,122.65,122.51,122.63,9700.0,122.58,122.65,122.51,122.63,9700.0
2007-03-06 14:00:00,122.64,122.76,122.61,122.71,12500.0,122.64,122.76,122.61,122.71,12500.0
2007-03-06 14:10:00,122.72,122.96,122.7,122.84,11100.0,122.72,122.96,122.7,122.84,11100.0
2007-03-06 14:20:00,122.85,123.08,122.85,123.08,10400.0,122.85,123.08,122.85,123.08,10400.0
2007-03-06 14:30:00,123.09,123.26,123.07,123.14,18500.0,123.09,123.26,123.07,123.14,18500.0
2007-03-06 14:40:00,123.12,123.3,123.12,123.19,12200.0,123.12,123.3,123.12,123.19,12200.0
2007-03-06 14:50:00,123.2,123.5,123.2,123.5,19200.0,123.2,123.5,123.2,123.5,19200.0
2007-03-06 15:00:00,123.49,123.51,123.3,123.51,26900.0,123.49,123.51,123.3,123.51,26900.0
2007-03-06 15:10:00,123.51,123.85,123.51,123.85,28200.0,123.51,123.85,123.51,123.85,28200.0
2007-03-06 15:20:00,123.85,123.9,123.65,123.71,30400.0,123.85,123.9,123.65,123.71,30400.0
2007-03-06 15:30:00,123.71,123.81,123.4,123.47,23300.0,123.71,123.81,123.4,123.47,23300.0
2007-03-06 15:40:00,123.37,123.89,123.37,123.77,44300.0,123.37,123.89,123.37,123.77,44300.0
2007-03-06 15:50:00,123.77,123.77,123.64,123.7,64400.0,123.77,123.77,123.64,123.7,64400.0
2007-03-07 09:30:00,123.7,123.7,123.4,123.5,26200.0,123.7,123.7,123.4,123.5,26200.0
2007-03-07 09:40:00,123.5,124.03,123.5,124.02,22700.0,123.5,124.03,123.5,124.02,22700.0
2007-03-07 09:50:00,123.98,124.29,123.98,124.19,18500.0,123.98,124.29,123.98,124.19,18500.0
2007-03-07 10:00:00,124.17,124.3,123.95,124.3,27900.0,124.17,124.3,123.95,124.3,27900.0
2007-03-07 10:10:00,124.24,124.31,124.02,124.13,12700.0,124.24,124.31,124.02,124.13,12700.0
2007-03-07 10:20:00,124.13,124.25,124.11,124.21,11300.0,124.13,124.25,124.11,124.21,11300.0
2007-03-07 10:30:00,124.22,124.25,124.08,124.13,16300.0,124.22,124.25,124.08,124.13,16300.0
2007-03-07 10:40:00,124.17,124.32,124.07,124.32,20800.0,124.17,124.32,124.07,124.32,20800.0
2007-03-07 10:50:00,124.29,124.49,124.29,124.44,15500.0,124.29,124.49,124.29,124.44,15500.0
2007-03-07 11:00:00,124.46,124.48,124.32,124.36,16000.0,124.46,124.48,124.32,124.36,16000.0
2007-03-07 11:10:00,124.36,124.39,124.27,124.36,13500.0,124.36,124.39,124.27,124.36,13500.0
2007-03-07 11:20:00,124.35,124.35,124.15,124.22,12700.0,124.35,124.35,124.15,124.22,12700.0
2007-03-07 11:30:00,124.19,124.24,124.04,124.13,21300.0,124.19,124.24,124.04,124.13,21300.0
2007-03-07 11:40:00,124.12,124.22,124.12,124.16,10300.0,124.12,124.22,124.12,124.16,10300.0
2007-03-07 11:50:00,124.17,124.49,124.17,124.49,11900.0,124.17,124.49,124.17,124.49,11900.0
2007-03-07 12:00:00,124.49,124.92,124.44,124.92,23100.0,124.49,124.92,124.44,124.92,23100.0
2007-03-07 12:10:00,124.96,125.0,124.82,124.83,5100.0,124.96,125.0,124.82,124.83,5100.0
2007-03-07 12:20:00,124.81,124.9,124.68,124.89,13700.0,124.81,124.9,124.68,124.89,13700.0
2007-03-07 12:30:00,124.89,125.13,124.89,125.11,34900.0,124.89,125.13,124.89,125.11,34900.0
2007-03-07 12:40:00,125.08,125.41,125.07,125.32,16200.0,125.08,125.41,125.07,125.32,16200.0
2007-03-07 12:50:00,125.32,125.35,125.2,125.31,11500.0,125.32,125.35,125.2,125.31,11500.0
2007-03-07 13:00:00,125.26,125.43,125.2,125.43,24400.0,125.26,125.43,125.2,125.43,24400.0
2007-03-07 13:10:00,125.41,125.44,125.38,125.44,15000.0,125.41,125.44,125.38,125.44,15000.0
2007-03-07 13:20:00,125.44,125.85,125.44,125.81,19600.0,125.44,125.85,125.44,125.81,19600.0
2007-03-07 13:30:00,125.76,125.84,125.57,125.81,16400.0,125.76,125.84,125.57,125.81,16400.0
2007-03-07 13:40:00,125.73,125.79,125.67,125.79,10800.0,125.73,125.79,125.67,125.79,10800.0
2007-03-07 13:50:00,125.77,125.95,125.77,125.86,10500.0,125.77,125.95,125.77,125.86,10500.0
2007-03-07 14:00:00,125.86,125.86,125.66,125.77,14100.0,125.86,125.86,125.66,125.77,14100.0
2007-03-07 14:10:00,125.78,125.78,125.51,125.78,18000.0,125.78,125.78,125.51,125.78,18000.0
2007-03-07 14:20:00,125.79,125.81,125.61,125.73,15400.0,125.79,125.81,125.61,125.73,15400.0
2007-03-07 14:30:00,125.74,125.84,125.68,125.72,9400.0,125.74,125.84,125.68,125.72,9400.0
2007-03-07 14:40:00,125.71,125.78,125.69,125.76,17800.0,125.71,125.78,125.69,125.76,17800.0
2007-03-07 14:50:00,125.78,125.8,125.65,125.74,14000.0,125.78,125.8,125.65,125.74,14000.0
2007-03-07 15:00:00,125.7,125.85,125.7,125.72,21600.0,125.7,125.85,125.7,125.72,21600.0
2007-03-07 15:10:00,125.73,125.94,125.73,125.93,18800.0,125.73,125.94,125.73,125.93,18800.0
2007-03-07 15:20:00,125.89,125.89,125.69,125.82,30700.0,125.89,125.89,125.69,125.82,30700.0
2007-03-07 15:30:00,125.82,125.86,125.72,125.73,20900.0,125.82,125.86,125.72,125.73,20900.0
2007-03-07 15:40:00,125.73,125.91,125.72,125.91,56600.0,125.73,125.91,125.72,125.91,56600.0
2007-03-07 15:50:00,125.91,125.91,125.7,125.7,58100.0,125.91,125.91,125.7,125.7,58100.0
2007-03-08 09:30:00,126.15,126.5,126.05,126.25,11000.0,126.15,126.5,126.05,126.25,11000.0
2007-03-08 09:40:00,126.23,126.4,126.1,126.1,24900.0,126.23,126.4,126.1,126.1,24900.0
2007-03-08 09:50:00,126.01,126.2,125.96,126.18,28400.0,126.01,126.2,125.96,126.18,28400.0
2007-03-08 10:00:00,126.18,126.25,126.09,126.14,17900.0,126.18,126.25,126.09,126.14,17900.0
2007-03-08 10:10:00,126.14,126.4,126.14,126.34,14500.0,126.14,126.4,126.14,126.34,14500.0
2007-03-08 10:20:00,126.34,126.58,126.33,126.56,17600.0,126.34,126.58,126.33,126.56,17600.0
2007-03-08 10:30:00,126.56,126.56,126.35,126.37,10800.0,126.56,126.56,126.35,126.37,10800.0
2007-03-08 10:40:00,126.38,126.38,126.16,126.36,13600.0,126.38,126.38,126.16,126.36,13600.0
2007-03-08 10:50:00,126.31,126.57,126.31,126.55,10000.0,126.31,126.57,126.31,126.55,10000.0
2007-03-08 11:00:00,126.56,126.58,126.46,126.51,11900.0,126.56,126.58,126.46,126.51,11900.0
2007-03-08 11:10:00,126.51,126.56,126.44,126.52,9600.0,126.51,126.56,126.44,126.52,9600.0
2007-03-08 11:20:00,126.52,126.52,126.39,126.48,6100.0,126.52,126.52,126.39,126.48,6100.0
2007-03-08 11:30:00,126.47,126.51,126.4,126.51,8100.0,126.47,126.51,126.4,126.51,8100.0
2007-03-08 11:40:00,126.49,126.74,126.44,126.67,23500.0,126.49,126.74,126.44,126.67,23500.0
2007-03-08 11:50:00,126.61,126.63,126.55,126.55,4000.0,126.61,126.63,126.55,126.55,4000.0
2007-03-08 12:00:00,126.56,126.62,126.47,126.48,8400.0,126.56,126.62,126.47,126.48,8400.0
2007-03-08 12:10:00,126.48,126.59,126.47,126.54,5700.0,126.48,126.59,126.47,126.54,5700.0
2007-03-08 12:20:00,126.55,126.6,126.52,126.57,7300.0,126.55,126.6,126.52,126.57,7300.0
2007-03-08 12:30:00,126.56,126.64,126.55,126.62,10900.0,126.56,126.64,126.55,126.62,10900.0
2007-03-08 12:40:00,126.6,126.61,126.45,126.47,5600.0,126.6,126.61,126.45,126.47,5600.0
2007-03-08 12:50:00,126.47,126.58,126.44,126.58,5900.0,126.47,126.58,126.44,126.58,5900.0
2007-03-08 13:00:00,126.57,126.62,126.55,126.58,7700.0,126.57,126.62,126.55,126.58,7700.0
2007-03-08 13:10:00,126.6,126.74,126.6,126.7,9400.0,126.6,126.74,126.6,126.7,9400.0
2007-03-08 13:20:00,126.71,126.92,126.71,126.9,9700.0,126.71,126.92,126.71,126.9,9700.0
2007-03-08 13:30:00,126.94,126.94,126.42,126.42,24300.0,126.94,126.94,126.42,126.42,24300.0
2007-03-08 13:40:00,126.43,126.69,126.37,126.65,18000.0,126.43,126.69,126.37,126.65,18000.0
2007-03-08 13:50:00,126.66,126.86,126.66,126.68,6400.0,126.66,126.86,126.66,126.68,6400.0
2007-03-08 14:00:00,126.64,126.64,126.47,126.6,9200.0,126.64,126.64,126.47,126.6,9200.0
2007-03-08 14:10:00,126.6,126.72,126.49,126.59,18400.0,126.6,126.72,126.49,126.59,18400.0
2007-03-08 14:20:00,126.6,126.62,126.48,126.48,8800.0,126.6,126.62,126.48,126.48,8800.0
2007-03-08 14:30:00,126.48,126.48,125.85,126.03,24500.0,126.48,126.48,125.85,126.03,24500.0
2007-03-08 14:40:00,126.03,126.2,125.99,126.12,9900.0,126.03,126.2,125.99,126.12,9900.0
2007-03-08 14:50:00,126.12,126.35,126.09,126.29,7400.0,126.12,126.35,126.09,126.29,7400.0
2007-03-08 15:00:00,126.3,126.52,126.29,126.43,6400.0,126.3,126.52,126.29,126.43,6400.0
2007-03-08 15:10:00,126.44,126.47,126.36,126.36,8800.0,126.44,126.47,126.36,126.36,8800.0
2007-03-08 15:20:00,126.36,126.36,126.26,126.26,9400.0,126.36,126.36,126.26,126.26,9400.0
2007-03-08 15:30:00,126.26,126.47,126.26,126.37,15700.0,126.26,126.47,126.26,126.37,15700.0
2007-03-08 15:40:00,126.37,126.5,126.15,126.2,18400.0,126.37,126.5,126.15,126.2,18400.0
2007-03-08 15:50:00,126.2,126.33,126.13,126.31,29300.0,126.2,126.33,126.13,126.31,29300.0
2007-03-09 09:30:00,127.5,127.9,127.49,127.85,22300.0,127.5,127.9,127.49,127.85,22300.0
2007-03-09 09:40:00,127.83,127.83,127.48,127.48,22400.0,127.83,127.83,127.48,127.48,22400.0
2007-03-09 09:50:00,127.49,127.49,127.13,127.2,20500.0,127.49,127.49,127.13,127.2,20500.0
2007-03-09 10:00:00,127.18,127.18,126.74,126.81,17300.0,127.18,127.18,126.74,126.81,17300.0
2007-03-09 10:10:00,126.71,126.78,126.57,126.69,22400.0,126.71,126.78,126.57,126.69,22400.0
2007-03-09 10:20:00,126.72,126.97,126.64,126.97,7700.0,126.72,126.97,126.64,126.97,7700.0
2007-03-09 10:30:00,126.97,127.26,126.93,127.24,8500.0,126.97,127.26,126.93,127.24,8500.0
2007-03-09 10:40:00,127.26,127.31,127.22,127.22,6300.0,127.26,127.31,127.22,127.22,6300.0
2007-03-09 10:50:00,127.23,127.39,127.22,127.25,8700.0,127.23,127.39,127.22,127.25,8700.0
2007-03-09 11:00:00,127.25,127.39,127.22,127.28,11900.0,127.25,127.39,127.22,127.28,11900.0
2007-03-09 11:10:00,127.22,127.36,127.17,127.32,7000.0,127.22,127.36,127.17,127.32,7000.0
2007-03-09 11:20:00,127.3,127.33,127.28,127.31,3600.0,127.3,127.33,127.28,127.31,3600.0
2007-03-09 11:30:00,127.3,127.37,127.24,127.37,10000.0,127.3,127.37,127.24,127.37,10000.0
2007-03-09 11:40:00,127.35,127.36,127.29,127.36,6300.0,127.35,127.36,127.29,127.36,6300.0
2007-03-09 11:50:00,127.34,127.34,127.13,127.13,8300.0,127.34,127.34,127.13,127.13,8300.0
2007-03-09 12:00:00,127.14,127.54,127.14,127.44,16600.0,127.14,127.54,127.14,127.44,16600.0
2007-03-09 12:10:00,127.44,127.49,127.42,127.42,4000.0,127.44,127.49,127.42,127.42,4000.0
2007-03-09 12:20:00,127.42,127.63,127.41,127.59,11200.0,127.42,127.63,127.41,127.59,11200.0
2007-03-09 12:30:00,127.59,127.59,127.49,127.49,4500.0,127.59,127.59,127.49,127.49,4500.0
2007-03-09 12:40:00,127.5,127.71,127.47,127.57,14500.0,127.5,127.71,127.47,127.57,14500.0
2007-03-09 12:50:00,127.57,127.57,127.45,127.45,6400.0,127.57,127.57,127.45,127.45,6400.0
2007-03-09 13:00:00,127.44,127.46,127.41,127.43,6300.0,127.44,127.46,127.41,127.43,6300.0
2007-03-09 13:10:00,127.45,127.45,127.2,127.21,8200.0,127.45,127.45,127.2,127.21,8200.0
2007-03-09 13:20:00,127.21,127.34,127.19,127.33,6400.0,127.21,127.34,127.19,127.33,6400.0
2007-03-09 13:30:00,127.38,127.4,127.18,127.18,9700.0,127.38,127.4,127.18,127.18,9700.0
2007-03-09 13:40:00,127.19,127.37,127.19,127.35,8100.0,127.19,127.37,127.19,127.35,8100.0
2007-03-09 13:50:00,127.33,127.34,127.16,127.18,31600.0,127.33,127.34,127.16,127.18,31600.0
2007-03-09 14:00:00,127.1,127.11,126.96,127.0,13300.0,127.1,127.11,126.96,127.0,13300.0
2007-03-09 14:10:00,127.01,127.05,126.93,126.97,5900.0,127.01,127.05,126.93,126.97,5900.0
2007-03-09 14:20:00,126.96,127.07,126.91,127.01,7800.0,126.96,127.07,126.91,127.01,7800.0
2007-03-09 14:30:00,127.01,127.01,126.69,127.01,12600.0,127.01,127.01,126.69,127.01,12600.0
2007-03-09 14:40:00,127.0,127.11,126.99,127.04,6600.0,127.0,127.11,126.99,127.04,6600.0
2007-03-09 14:50:00,127.04,127.23,126.95,127.19,10100.0,127.04,127.23,126.95,127.19,10100.0
2007-03-09 15:00:00,127.22,127.23,127.03,127.07,8800.0,127.22,127.23,127.03,127.07,8800.0
2007-03-09 15:10:00,127.07,127.46,127.03,127.34,20400.0,127.07,127.46,127.03,127.34,20400.0
2007-03-09 15:20:00,127.33,127.44,127.31,127.4,14000.0,127.33,127.44,127.31,127.4,14000.0
2007-03-09 15:30:00,127.41,127.41,127.31,127.36,7300.0,127.41,127.41,127.31,127.36,7300.0
2007-03-09 15:40:00,127.4,127.59,127.38,127.54,17200.0,127.4,127.59,127.38,127.54,17200.0
2007-03-09 15:50:00,127.55,127.56,127.28,127.32,34700.0,127.55,127.56,127.28,127.32,34700.0
2007-03-12 09:30:00,127.0,127.3,127.0,127.2,6400.0,127.0,127.3,127.0,127.2,6400.0
2007-03-12 09:40:00,127.11,127.19,126.87,126.91,4900.0,127.11,127.19,126.87,126.91,4900.0
2007-03-12 09:50:00,126.91,127.2,126.89,126.89,7800.0,126.91,127.2,126.89,126.89,7800.0
2007-03-12 10:00:00,126.85,126.85,126.5,126.55,10200.0,126.85,126.85,126.5,126.55,10200.0
2007-03-12 10:10:00,126.56,126.64,126.49,126.49,8300.0,126.56,126.64,126.49,126.49,8300.0
2007-03-12 10:20:00,126.5,126.51,126.5,126.51,2100.0,126.5,126.51,126.5,126.51,2100.0
2007-03-12 10:30:00,126.66,126.91,126.66,126.88,5600.0,126.66,126.91,126.66,126.88,5600.0
2007-03-12 10:40:00,126.88,126.91,126.58,126.63,8800.0,126.88,126.91,126.58,126.63,8800.0
2007-03-12 10:50:00,126.61,126.71,126.53,126.62,11700.0,126.61,126.71,126.53,126.62,11700.0
2007-03-12 11:00:00,126.63,126.65,126.48,126.49,6900.0,126.63,126.65,126.48,126.49,6900.0
2007-03-12 11:10:00,126.48,126.49,126.38,126.46,6800.0,126.48,126.49,126.38,126.46,6800.0
2007-03-12 11:20:00,126.46,126.46,126.46,126.46,0.0,126.46,126.46,126.46,126.46,0.0
2007-03-12 11:30:00,126.15,126.25,126.15,126.25,3200.0,126.15,126.25,126.15,126.25,3200.0
2007-03-12 11:40:00,126.26,126.26,126.21,126.24,5300.0,126.26,126.26,126.21,126.24,5300.0
2007-03-12 11:50:00,126.24,126.36,126.23,126.36,5300.0,126.24,126.36,126.23,126.36,5300.0
2007-03-12 12:00:00,126.38,126.66,126.38,126.66,6000.0,126.38,126.66,126.38,126.66,6000.0
2007-03-12 12:10:00,126.62,126.67,126.5,126.67,5100.0,126.62,126.67,126.5,126.67,5100.0
2007-03-12 12:20:00,126.65,126.67,126.6,126.67,4000.0,126.65,126.67,126.6,126.67,4000.0
2007-03-12 12:30:00,126.66,126.77,126.65,126.74,7000.0,126.66,126.77,126.65,126.74,7000.0
2007-03-12 12:40:00,126.74,126.95,126.74,126.93,7200.0,126.74,126.95,126.74,126.93,7200.0
2007-03-12 12:50:00,126.95,127.14,126.95,127.14,7000.0,126.95,127.14,126.95,127.14,7000.0
2007-03-12 13:00:00,127.13,127.2,127.07,127.19,12300.0,127.13,127.2,127.07,127.19,12300.0
2007-03-12 13:10:00,127.17,127.18,127.06,127.06,1700.0,127.17,127.18,127.06,127.06,1700.0
2007-03-12 13:20:00,127.07,127.14,127.03,127.09,4500.0,127.07,127.14,127.03,127.09,4500.0
2007-03-12 13:30:00,127.08,127.08,127.01,127.01,3000.0,127.08,127.08,127.01,127.01,3000.0
2007-03-12 13:40:00,127.01,127.03,126.9,126.93,3400.0,127.01,127.03,126.9,126.93,3400.0
2007-03-12 13:50:00,126.94,126.98,126.9,126.98,5000.0,126.94,126.98,126.9,126.98,5000.0
2007-03-12 14:00:00,126.99,127.04,126.84,126.87,3700.0,126.99,127.04,126.84,126.87,3700.0
2007-03-12 14:10:00,126.88,127.07,126.83,127.07,4700.0,126.88,127.07,126.83,127.07,4700.0
2007-03-12 14:20:00,127.14,127.44,127.14,127.26,11000.0,127.14,127.44,127.14,127.26,11000.0
2007-03-12 14:30:00,127.3,127.5,127.3,127.47,8100.0,127.3,127.5,127.3,127.47,8100.0
2007-03-12 14:40:00,127.5,127.69,127.5,127.58,11400.0,127.5,127.69,127.5,127.58,11400.0
2007-03-12 14:50:00,127.6,127.61,127.49,127.51,3700.0,127.6,127.61,127.49,127.51,3700.0
2007-03-12 15:00:00,127.49,127.57,127.46,127.54,6700.0,127.49,127.57,127.46,127.54,6700.0
2007-03-12 15:10:00,127.54,127.56,127.48,127.48,4200.0,127.54,127.56,127.48,127.48,4200.0
2007-03-12 15:20:00,127.49,127.49,127.36,127.42,5400.0,127.49,127.49,127.36,127.42,5400.0
2007-03-12 15:30:00,127.41,127.43,127.09,127.12,10900.0,127.41,127.43,127.09,127.12,10900.0
2007-03-12 15:40:00,127.12,127.28,127.12,127.23,8100.0,127.12,127.28,127.12,127.23,8100.0
2007-03-12 15:50:00,127.23,127.4,126.32,127.34,12900.0,127.23,127.4,126.32,127.34,12900.0
2007-03-13 09:30:00,126.8,126.8,126.5,126.5,11400.0,126.8,126.8,126.5,126.5,11400.0
2007-03-13 09:40:00,126.59,126.63,126.4,126.49,13200.0,126.59,126.63,126.4,126.49,13200.0
2007-03-13 09:50:00,126.52,126.76,126.51,126.76,6100.0,126.52,126.76,126.51,126.76,6100.0
2007-03-13 10:00:00,126.77,126.97,126.69,126.97,14000.0,126.77,126.97,126.69,126.97,14000.0
2007-03-13 10:10:00,126.98,127.2,126.93,127.14,21000.0,126.98,127.2,126.93,127.14,21000.0
2007-03-13 10:20:00,127.15,127.21,127.0,127.01,14000.0,127.15,127.21,127.0,127.01,14000.0
2007-03-13 10:30:00,127.02,127.11,126.82,126.89,8400.0,127.02,127.11,126.82,126.89,8400.0
2007-03-13 10:40:00,126.85,126.98,126.83,126.98,2900.0,126.85,126.98,126.83,126.98,2900.0
2007-03-13 10:50:00,126.96,126.96,126.85,126.85,5100.0,126.96,126.96,126.85,126.85,5100.0
2007-03-13 11:00:00,126.86,126.86,126.8,126.81,7200.0,126.86,126.86,126.8,126.81,7200.0
2007-03-13 11:10:00,126.83,126.86,126.7,126.72,5100.0,126.83,126.86,126.7,126.72,5100.0
2007-03-13 11:20:00,126.75,126.79,126.73,126.74,6400.0,126.75,126.79,126.73,126.74,6400.0
2007-03-13 11:30:00,126.73,126.73,126.62,126.69,4900.0,126.73,126.73,126.62,126.69,4900.0
2007-03-13 11:40:00,126.69,126.78,126.63,126.63,5200.0,126.69,126.78,126.63,126.63,5200.0
2007-03-13 11:50:00,126.66,126.76,126.66,126.75,7200.0,126.66,126.76,126.66,126.75,7200.0
2007-03-13 12:00:00,126.74,126.84,126.7,126.8,9200.0,126.74,126.84,126.7,126.8,9200.0
2007-03-13 12:10:00,126.73,126.73,126.3,126.31,20900.0,126.73,126.73,126.3,126.31,20900.0
2007-03-13 12:20:00,126.24,126.24,125.9,125.9,21700.0,126.24,126.24,125.9,125.9,21700.0
2007-03-13 12:30:00,125.9,126.1,125.8,126.1,27800.0,125.9,126.1,125.8,126.1,27800.0
2007-03-13 12:40:00,126.1,126.25,126.02,126.11,15000.0,126.1,126.25,126.02,126.11,15000.0
2007-03-13 12:50:00,126.11,126.24,126.1,126.17,10600.0,126.11,126.24,126.1,126.17,10600.0
2007-03-13 13:00:00,126.17,126.4,126.16,126.2,8600.0,126.17,126.4,126.16,126.2,8600.0
2007-03-13 13:10:00,126.27,126.27,126.12,126.12,6900.0,126.27,126.27,126.12,126.12,6900.0
2007-03-13 13:20:00,126.14,126.28,126.09,126.12,14400.0,126.14,126.28,126.09,126.12,14400.0
2007-03-13 13:30:00,126.16,126.17,126.03,126.14,29600.0,126.16,126.17,126.03,126.14,29600.0
2007-03-13 13:40:00,126.19,126.36,125.96,126.0,15000.0,126.19,126.36,125.96,126.0,15000.0
2007-03-13 13:50:00,125.96,126.46,125.96,126.46,14300.0,125.96,126.46,125.96,126.46,14300.0
2007-03-13 14:00:00,126.46,126.46,125.87,125.91,24500.0,126.46,126.46,125.87,125.91,24500.0
2007-03-13 14:10:00,125.92,126.05,125.66,125.78,23300.0,125.92,126.05,125.66,125.78,23300.0
2007-03-13 14:20:00,125.78,125.84,125.61,125.84,10000.0,125.78,125.84,125.61,125.84,10000.0
2007-03-13 14:30:00,125.82,125.97,125.7,125.75,11600.0,125.82,125.97,125.7,125.75,11600.0
2007-03-13 14:40:00,125.72,125.9,125.72,125.82,6400.0,125.72,125.9,125.72,125.82,6400.0
2007-03-13 14:50:00,125.81,125.92,125.8,125.88,13500.0,125.81,125.92,125.8,125.88,13500.0
2007-03-13 15:00:00,125.85,125.93,125.61,125.93,21500.0,125.85,125.93,125.61,125.93,21500.0
2007-03-13 15:10:00,125.92,125.93,125.85,125.9,9900.0,125.92,125.93,125.85,125.9,9900.0
2007-03-13 15:20:00,125.9,126.26,125.9,126.03,24800.0,125.9,126.26,125.9,126.03,24800.0
2007-03-13 15:30:00,126.03,126.07,125.91,125.96,13400.0,126.03,126.07,125.91,125.96,13400.0
2007-03-13 15:40:00,125.98,125.99,125.75,125.89,27000.0,125.98,125.99,125.75,125.89,27000.0
2007-03-13 15:50:00,125.89,126.01,125.5,125.54,65800.0,125.89,126.01,125.5,125.54,65800.0
2007-03-14 09:30:00,125.58,125.76,125.3,125.5,9500.0,125.58,125.76,125.3,125.5,9500.0
2007-03-14 09:40:00,125.5,125.51,125.1,125.15,48900.0,125.5,125.51,125.1,125.15,48900.0
2007-03-14 09:50:00,125.02,125.02,124.4,124.5,30100.0,125.02,125.02,124.4,124.5,30100.0
2007-03-14 10:00:00,124.45,124.45,123.53,123.62,35200.0,124.45,124.45,123.53,123.62,35200.0
2007-03-14 10:10:00,123.62,123.98,123.62,123.98,19600.0,123.62,123.98,123.62,123.98,19600.0
2007-03-14 10:20:00,123.95,124.19,123.93,124.01,13100.0,123.95,124.19,123.93,124.01,13100.0
2007-03-14 10:30:00,124.01,124.49,123.9,124.4,20000.0,124.01,124.49,123.9,124.4,20000.0
2007-03-14 10:40:00,124.47,124.65,124.14,124.31,8900.0,124.47,124.65,124.14,124.31,8900.0
2007-03-14 10:50:00,124.31,124.4,124.27,124.38,5100.0,124.31,124.4,124.27,124.38,5100.0
2007-03-14 11:00:00,124.38,124.4,124.15,124.19,6800.0,124.38,124.4,124.15,124.19,6800.0
2007-03-14 11:10:00,124.17,124.18,123.94,124.01,9800.0,124.17,124.18,123.94,124.01,9800.0
2007-03-14 11:20:00,124.01,124.05,123.82,123.98,10100.0,124.01,124.05,123.82,123.98,10100.0
2007-03-14 11:30:00,123.96,123.97,123.75,123.76,14900.0,123.96,123.97,123.75,123.76,14900.0
2007-03-14 11:40:00,123.76,124.0,123.76,123.96,9900.0,123.76,124.0,123.76,123.96,9900.0
2007-03-14 11:50:00,123.94,123.94,123.59,123.65,8700.0,123.94,123.94,123.59,123.65,8700.0
2007-03-14 12:00:00,123.66,123.66,123.35,123.35,18900.0,123.66,123.66,123.35,123.35,18900.0
2007-03-14 12:10:00,123.39,123.4,123.13,123.32,18900.0,123.39,123.4,123.13,123.32,18900.0
2007-03-14 12:20:00,123.32,123.32,122.5,122.65,31100.0,123.32,123.32,122.5,122.65,31100.0
2007-03-14 12:30:00,122.6,122.75,122.53,122.75,14600.0,122.6,122.75,122.53,122.75,14600.0
2007-03-14 12:40:00,122.73,122.73,122.39,122.39,22500.0,122.73,122.73,122.39,122.39,22500.0
2007-03-14 12:50:00,122.34,122.38,122.17,122.25,39200.0,122.34,122.38,122.17,122.25,39200.0
2007-03-14 13:00:00,122.25,122.8,122.18,122.72,23000.0,122.25,122.8,122.18,122.72,23000.0
2007-03-14 13:10:00,122.72,123.43,122.72,123.43,23600.0,122.72,123.43,122.72,123.43,23600.0
2007-03-14 13:20:00,123.4,123.69,123.35,123.41,17700.0,123.4,123.69,123.35,123.41,17700.0
2007-03-14 13:30:00,123.41,123.53,123.34,123.4,8400.0,123.41,123.53,123.34,123.4,8400.0
2007-03-14 13:40:00,123.48,123.95,123.48,123.84,13200.0,123.48,123.95,123.48,123.84,13200.0
2007-03-14 13:50:00,123.84,123.89,123.47,123.75,12700.0,123.84,123.89,123.47,123.75,12700.0
2007-03-14 14:00:00,123.75,123.92,123.67,123.79,6700.0,123.75,123.92,123.67,123.79,6700.0
2007-03-14 14:10:00,123.79,124.16,123.75,124.12,11900.0,123.79,124.16,123.75,124.12,11900.0
2007-03-14 14:20:00,124.12,124.16,123.86,124.1,9200.0,124.12,124.16,123.86,124.1,9200.0
2007-03-14 14:30:00,124.11,124.38,124.11,124.32,14800.0,124.11,124.38,124.11,124.32,14800.0
2007-03-14 14:40:00,124.32,124.34,124.07,124.07,24700.0,124.32,124.34,124.07,124.07,24700.0
2007-03-14 14:50:00,124.07,124.21,123.86,123.96,14500.0,124.07,124.21,123.86,123.96,14500.0
2007-03-14 15:00:00,123.96,124.2,123.96,124.13,13100.0,123.96,124.2,123.96,124.13,13100.0
2007-03-14 15:10:00,124.23,124.32,123.92,124.26,31400.0,124.23,124.32,123.92,124.26,31400.0
2007-03-14 15:20:00,124.21,124.31,124.11,124.19,19100.0,124.21,124.31,124.11,124.19,19100.0
2007-03-14 15:30:00,124.19,124.19,123.87,124.01,25800.0,124.19,124.19,123.87,124.01,25800.0
2007-03-14 15:40:00,124.01,124.23,123.93,124.15,23500.0,124.01,124.23,123.93,124.15,23500.0
2007-03-14 15:50:00,124.17,124.32,124.17,124.3,34300.0,124.17,124.32,124.17,124.3,34300.0
2007-03-15 09:30:00,124.26,124.73,124.25,124.65,14800.0,124.26,124.73,124.25,124.65,14800.0
2007-03-15 09:40:00,124.77,125.0,124.68,124.8,15400.0,124.77,125.0,124.68,124.8,15400.0
2007-03-15 09:50:00,124.82,124.92,124.66,124.92,13300.0,124.82,124.92,124.66,124.92,13300.0
2007-03-15 10:00:00,124.94,125.0,124.81,125.0,8500.0,124.94,125.0,124.81,125.0,8500.0
2007-03-15 10:10:00,125.02,125.15,124.99,125.14,10900.0,125.02,125.15,124.99,125.14,10900.0
2007-03-15 10:20:00,125.13,125.25,125.02,125.25,18200.0,125.13,125.25,125.02,125.25,18200.0
2007-03-15 10:30:00,125.25,125.26,125.09,125.22,29400.0,125.25,125.26,125.09,125.22,29400.0
2007-03-15 10:40:00,125.25,125.33,125.04,125.08,20400.0,125.25,125.33,125.04,125.08,20400.0
2007-03-15 10:50:00,125.1,125.11,124.83,124.95,8400.0,125.1,125.11,124.83,124.95,8400.0
2007-03-15 11:00:00,124.99,125.1,124.99,125.03,7400.0,124.99,125.1,124.99,125.03,7400.0
2007-03-15 11:10:00,125.03,125.11,124.99,125.04,9700.0,125.03,125.11,124.99,125.04,9700.0
2007-03-15 11:20:00,125.07,125.15,125.07,125.14,7200.0,125.07,125.15,125.07,125.14,7200.0
2007-03-15 11:30:00,125.12,125.12,124.92,124.98,7000.0,125.12,125.12,124.92,124.98,7000.0
2007-03-15 11:40:00,124.97,125.0,124.92,124.92,9800.0,124.97,125.0,124.92,124.92,9800.0
2007-03-15 11:50:00,124.9,124.93,124.74,124.8,6400.0,124.9,124.93,124.74,124.8,6400.0
2007-03-15 12:00:00,124.83,125.15,124.81,125.05,10100.0,124.83,125.15,124.81,125.05,10100.0
2007-03-15 12:10:00,125.01,125.12,124.99,125.0,7100.0,125.01,125.12,124.99,125.0,7100.0
2007-03-15 12:20:00,125.01,125.14,125.01,125.14,4400.0,125.01,125.14,125.01,125.14,4400.0
2007-03-15 12:30:00,125.15,125.19,125.12,125.15,10700.0,125.15,125.19,125.12,125.15,10700.0
2007-03-15 12:40:00,125.15,125.17,124.96,124.96,12100.0,125.15,125.17,124.96,124.96,12100.0
2007-03-15 12:50:00,125.0,125.02,124.88,124.9,7200.0,125.0,125.02,124.88,124.9,7200.0
2007-03-15 13:00:00,124.95,125.14,124.93,125.14,10100.0,124.95,125.14,124.93,125.14,10100.0
2007-03-15 13:10:00,125.11,125.12,124.92,124.99,8100.0,125.11,125.12,124.92,124.99,8100.0
2007-03-15 13:20:00,124.94,124.96,124.81,124.82,10600.0,124.94,124.96,124.81,124.82,10600.0
2007-03-15 13:30:00,124.85,124.85,124.6,124.6,9000.0,124.85,124.85,124.6,124.6,9000.0
2007-03-15 13:40:00,124.6,124.63,124.46,124.51,10100.0,124.6,124.63,124.46,124.51,10100.0
2007-03-15 13:50:00,124.5,124.8,124.47,124.73,9500.0,124.5,124.8,124.47,124.73,9500.0
2007-03-15 14:00:00,124.68,124.8,124.64,124.68,8700.0,124.68,124.8,124.64,124.68,8700.0
2007-03-15 14:10:00,124.65,124.9,124.57,124.88,9300.0,124.65,124.9,124.57,124.88,9300.0
2007-03-15 14:20:00,124.88,124.89,124.81,124.85,7200.0,124.88,124.89,124.81,124.85,7200.0
2007-03-15 14:30:00,124.86,124.98,124.85,124.93,10400.0,124.86,124.98,124.85,124.93,10400.0
2007-03-15 14:40:00,124.93,125.15,124.93,125.1,13000.0,124.93,125.15,124.93,125.1,13000.0
2007-03-15 14:50:00,125.11,125.15,125.07,125.09,9900.0,125.11,125.15,125.07,125.09,9900.0
2007-03-15 15:00:00,125.09,125.2,124.97,125.13,14100.0,125.09,125.2,124.97,125.13,14100.0
2007-03-15 15:10:00,125.17,125.18,125.05,125.14,24700.0,125.17,125.18,125.05,125.14,24700.0
2007-03-15 15:20:00,125.12,125.25,125.05,125.07,16200.0,125.12,125.25,125.05,125.07,16200.0
2007-03-15 15:30:00,125.08,125.23,125.01,125.02,15300.0,125.08,125.23,125.01,125.02,15300.0
2007-03-15 15:40:00,125.01,125.11,124.89,124.9,23900.0,125.01,125.11,124.89,124.9,23900.0
2007-03-15 15:50:00,124.9,125.03,124.9,124.97,29600.0,124.9,125.03,124.9,124.97,29600.0
2007-03-16 09:30:00,125.06,125.06,124.2,124.51,97800.0,125.06,125.06,124.2,124.51,97800.0
2007-03-16 09:40:00,124.47,124.79,124.46,124.7,5700.0,124.47,124.79,124.46,124.7,5700.0
2007-03-16 09:50:00,124.76,125.12,124.76,124.82,7500.0,124.76,125.12,124.76,124.82,7500.0
2007-03-16 10:00:00,124.88,125.13,124.7,125.07,11900.0,124.88,125.13,124.7,125.07,11900.0
2007-03-16 10:10:00,125.04,125.14,125.0,125.1,11100.0,125.04,125.14,125.0,125.1,11100.0
2007-03-16 10:20:00,125.07,125.07,124.94,124.96,6000.0,125.07,125.07,124.94,124.96,6000.0
2007-03-16 10:30:00,124.99,125.0,124.75,124.81,8200.0,124.99,125.0,124.75,124.81,8200.0
2007-03-16 10:40:00,124.84,124.84,124.68,124.78,5400.0,124.84,124.84,124.68,124.78,5400.0
2007-03-16 10:50:00,124.77,124.78,124.69,124.69,4900.0,124.77,124.78,124.69,124.69,4900.0
2007-03-16 11:00:00,124.69,124.7,124.64,124.65,9100.0,124.69,124.7,124.64,124.65,9100.0
2007-03-16 11:10:00,124.65,124.71,124.46,124.46,15400.0,124.65,124.71,124.46,124.46,15400.0
2007-03-16 11:20:00,124.47,124.79,124.4,124.4,7000.0,124.47,124.79,124.4,124.4,7000.0
2007-03-16 11:30:00,124.41,124.53,124.28,124.3,7400.0,124.41,124.53,124.28,124.3,7400.0
2007-03-16 11:40:00,124.36,124.5,124.33,124.5,2800.0,124.36,124.5,124.33,124.5,2800.0
2007-03-16 11:50:00,124.52,124.52,124.16,124.16,7200.0,124.52,124.52,124.16,124.16,7200.0
2007-03-16 12:00:00,124.12,124.25,124.08,124.24,10800.0,124.12,124.25,124.08,124.24,10800.0
2007-03-16 12:10:00,124.21,124.4,124.18,124.39,5500.0,124.21,124.4,124.18,124.39,5500.0
2007-03-16 12:20:00,124.37,124.38,124.09,124.09,8400.0,124.37,124.38,124.09,124.09,8400.0
2007-03-16 12:30:00,124.1,124.1,124.0,124.08,10500.0,124.1,124.1,124.0,124.08,10500.0
2007-03-16 12:40:00,124.08,124.33,124.08,124.31,3900.0,124.08,124.33,124.08,124.31,3900.0
2007-03-16 12:50:00,124.3,124.34,124.28,124.33,11400.0,124.3,124.34,124.28,124.33,11400.0
2007-03-16 13:00:00,124.29,124.33,124.09,124.1,5800.0,124.29,124.33,124.09,124.1,5800.0
2007-03-16 13:10:00,124.08,124.31,124.07,124.31,5000.0,124.08,124.31,124.07,124.31,5000.0
2007-03-16 13:20:00,124.32,124.6,124.32,124.5,7200.0,124.32,124.6,124.32,124.5,7200.0
2007-03-16 13:30:00,124.5,124.56,124.34,124.36,6100.0,124.5,124.56,124.34,124.36,6100.0
2007-03-16 13:40:00,124.36,124.39,124.21,124.22,3100.0,124.36,124.39,124.21,124.22,3100.0
2007-03-16 13:50:00,124.22,124.3,124.17,124.18,7000.0,124.22,124.3,124.17,124.18,7000.0
2007-03-16 14:00:00,124.18,124.18,124.1,124.11,13600.0,124.18,124.18,124.1,124.11,13600.0
2007-03-16 14:10:00,124.09,124.29,124.03,124.16,10600.0,124.09,124.29,124.03,124.16,10600.0
2007-03-16 14:20:00,124.16,124.21,124.01,124.2,11100.0,124.16,124.21,124.01,124.2,11100.0
2007-03-16 14:30:00,124.16,124.3,124.03,124.29,12200.0,124.16,124.3,124.03,124.29,12200.0
2007-03-16 14:40:00,124.29,124.39,124.14,124.39,8700.0,124.29,124.39,124.14,124.39,8700.0
2007-03-16 14:50:00,124.36,124.37,124.16,124.26,12100.0,124.36,124.37,124.16,124.26,12100.0
2007-03-16 15:00:00,124.26,124.29,124.03,124.13,15400.0,124.26,124.29,124.03,124.13,15400.0
2007-03-16 15:10:00,124.16,124.25,124.09,124.1,15000.0,124.16,124.25,124.09,124.1,15000.0
2007-03-16 15:20:00,124.07,124.34,124.07,124.33,11700.0,124.07,124.34,124.07,124.33,11700.0
2007-03-16 15:30:00,124.36,124.46,124.25,124.44,9300.0,124.36,124.46,124.25,124.44,9300.0
2007-03-16 15:40:00,124.43,124.43,124.29,124.33,13600.0,124.43,124.43,124.29,124.33,13600.0
2007-03-16 15:50:00,124.35,124.58,124.35,124.56,23600.0,124.35,124.58,124.35,124.56,23600.0
2007-03-19 09:30:00,125.13,125.45,125.0,125.0,21200.0,125.13,125.45,125.0,125.0,21200.0
2007-03-19 09:40:00,125.07,125.39,125.0,125.37,10900.0,125.07,125.39,125.0,125.37,10900.0
2007-03-19 09:50:00,125.34,125.4,125.17,125.26,14200.0,125.34,125.4,125.17,125.26,14200.0
2007-03-19 10:00:00,125.29,125.45,125.16,125.23,9800.0,125.29,125.45,125.16,125.23,9800.0
2007-03-19 10:10:00,125.23,125.33,125.07,125.1,15000.0,125.23,125.33,125.07,125.1,15000.0
2007-03-19 10:20:00,125.1,125.24,125.07,125.24,8700.0,125.1,125.24,125.07,125.24,8700.0
2007-03-19 10:30:00,125.22,125.4,125.2,125.4,6800.0,125.22,125.4,125.2,125.4,6800.0
2007-03-19 10:40:00,125.4,125.4,125.31,125.4,6300.0,125.4,125.4,125.31,125.4,6300.0
2007-03-19 10:50:00,125.4,125.5,125.4,125.5,24300.0,125.4,125.5,125.4,125.5,24300.0
2007-03-19 11:00:00,125.49,125.78,125.49,125.71,16400.0,125.49,125.78,125.49,125.71,16400.0
2007-03-19 11:10:00,125.7,125.7,125.61,125.63,4900.0,125.7,125.7,125.61,125.63,4900.0
2007-03-19 11:20:00,125.66,125.75,125.62,125.69,9000.0,125.66,125.75,125.62,125.69,9000.0
2007-03-19 11:30:00,125.67,125.84,125.64,125.84,7600.0,125.67,125.84,125.64,125.84,7600.0
2007-03-19 11:40:00,125.85,125.97,125.85,125.95,5600.0,125.85,125.97,125.85,125.95,5600.0
2007-03-19 11:50:00,125.96,126.0,125.66,125.67,15900.0,125.96,126.0,125.66,125.67,15900.0
2007-03-19 12:00:00,125.7,125.73,125.62,125.67,16200.0,125.7,125.73,125.62,125.67,16200.0
2007-03-19 12:10:00,125.68,125.7,125.54,125.58,19700.0,125.68,125.7,125.54,125.58,19700.0
2007-03-19 12:20:00,125.56,125.65,125.52,125.59,18000.0,125.56,125.65,125.52,125.59,18000.0
2007-03-19 12:30:00,125.6,125.61,125.49,125.49,8600.0,125.6,125.61,125.49,125.49,8600.0
2007-03-19 12:40:00,125.5,125.6,125.48,125.58,8500.0,125.5,125.6,125.48,125.58,8500.0
2007-03-19 12:50:00,125.58,125.74,125.57,125.7,8200.0,125.58,125.74,125.57,125.7,8200.0
2007-03-19 13:00:00,125.7,125.7,125.56,125.59,18800.0,125.7,125.7,125.56,125.59,18800.0
2007-03-19 13:10:00,125.58,125.58,125.48,125.5,16100.0,125.58,125.58,125.48,125.5,16100.0
2007-03-19 13:20:00,125.46,125.52,125.38,125.38,15400.0,125.46,125.52,125.38,125.38,15400.0
2007-03-19 13:30:00,125.38,125.45,125.33,125.41,13200.0,125.38,125.45,125.33,125.41,13200.0
2007-03-19 13:40:00,125.41,125.5,125.37,125.37,18000.0,125.41,125.5,125.37,125.37,18000.0
2007-03-19 13:50:00,125.37,125.65,125.37,125.54,12400.0,125.37,125.65,125.37,125.54,12400.0
2007-03-19 14:00:00,125.54,125.75,125.51,125.75,10300.0,125.54,125.75,125.51,125.75,10300.0
2007-03-19 14:10:00,125.73,125.75,125.48,125.48,7400.0,125.73,125.75,125.48,125.48,7400.0
2007-03-19 14:20:00,125.5,125.5,125.27,125.32,17100.0,125.5,125.5,125.27,125.32,17100.0
2007-03-19 14:30:00,125.32,125.34,125.21,125.33,23800.0,125.32,125.34,125.21,125.33,23800.0
2007-03-19 14:40:00,125.33,125.33,125.16,125.25,18700.0,125.33,125.33,125.16,125.25,18700.0
2007-03-19 14:50:00,125.24,125.32,125.16,125.26,20200.0,125.24,125.32,125.16,125.26,20200.0
2007-03-19 15:00:00,125.28,125.33,125.18,125.18,12800.0,125.28,125.33,125.18,125.18,12800.0
2007-03-19 15:10:00,125.18,125.31,125.16,125.31,9800.0,125.18,125.31,125.16,125.31,9800.0
2007-03-19 15:20:00,125.29,125.38,125.05,125.05,15100.0,125.29,125.38,125.05,125.05,15100.0
2007-03-19 15:30:00,125.04,125.05,124.92,124.93,18900.0,125.04,125.05,124.92,124.93,18900.0
2007-03-19 15:40:00,124.94,125.05,124.93,125.01,40700.0,124.94,125.05,124.93,125.01,40700.0
2007-03-19 15:50:00,125.0,125.0,124.82,125.0,45700.0,125.0,125.0,124.82,125.0,45700.0
2007-03-20 09:30:00,125.01,125.01,124.93,125.0,9100.0,125.01,125.01,124.93,125.0,9100.0
2007-03-20 09:40:00,125.0,125.6,124.95,125.41,6700.0,125.0,125.6,124.95,125.41,6700.0
2007-03-20 09:50:00,125.4,125.46,125.22,125.39,6100.0,125.4,125.46,125.22,125.39,6100.0
2007-03-20 10:00:00,125.42,125.55,125.3,125.55,9000.0,125.42,125.55,125.3,125.55,9000.0
2007-03-20 10:10:00,125.55,125.57,125.31,125.32,9300.0,125.55,125.57,125.31,125.32,9300.0
2007-03-20 10:20:00,125.39,125.39,125.28,125.36,6500.0,125.39,125.39,125.28,125.36,6500.0
2007-03-20 10:30:00,125.37,125.37,125.07,125.07,3700.0,125.37,125.37,125.07,125.07,3700.0
2007-03-20 10:40:00,125.15,125.3,125.11,125.27,4700.0,125.15,125.3,125.11,125.27,4700.0
2007-03-20 10:50:00,125.24,125.34,125.22,125.29,4300.0,125.24,125.34,125.22,125.29,4300.0
2007-03-20 11:00:00,125.29,125.4,125.29,125.39,4200.0,125.29,125.4,125.29,125.39,4200.0
2007-03-20 11:10:00,125.37,125.41,125.24,125.29,5900.0,125.37,125.41,125.24,125.29,5900.0
2007-03-20 11:20:00,125.31,125.37,125.31,125.32,3400.0,125.31,125.37,125.31,125.32,3400.0
2007-03-20 11:30:00,125.32,125.41,125.32,125.39,2800.0,125.32,125.41,125.32,125.39,2800.0
2007-03-20 11:40:00,125.37,125.42,125.23,125.23,4800.0,125.37,125.42,125.23,125.23,4800.0
2007-03-20 11:50:00,125.2,125.4,125.2,125.33,2700.0,125.2,125.4,125.2,125.33,2700.0
2007-03-20 12:00:00,125.41,125.47,125.36,125.45,4700.0,125.41,125.47,125.36,125.45,4700.0
2007-03-20 12:10:00,125.44,125.46,125.37,125.46,1800.0,125.44,125.46,125.37,125.46,1800.0
2007-03-20 12:20:00,125.47,125.61,125.46,125.61,8800.0,125.47,125.61,125.46,125.61,8800.0
2007-03-20 12:30:00,125.65,125.93,125.65,125.87,15000.0,125.65,125.93,125.65,125.87,15000.0
2007-03-20 12:40:00,125.85,125.86,125.8,125.84,7500.0,125.85,125.86,125.8,125.84,7500.0
2007-03-20 12:50:00,125.84,125.98,125.81,125.98,9300.0,125.84,125.98,125.81,125.98,9300.0
2007-03-20 13:00:00,125.98,126.14,125.97,126.03,11200.0,125.98,126.14,125.97,126.03,11200.0
2007-03-20 13:10:00,126.01,126.01,125.94,125.96,3700.0,126.01,126.01,125.94,125.96,3700.0
2007-03-20 13:20:00,125.95,126.0,125.93,125.94,7800.0,125.95,126.0,125.93,125.94,7800.0
2007-03-20 13:30:00,125.97,126.0,125.86,125.87,5100.0,125.97,126.0,125.86,125.87,5100.0
2007-03-20 13:40:00,125.87,126.0,125.87,125.95,5400.0,125.87,126.0,125.87,125.95,5400.0
2007-03-20 13:50:00,125.95,125.95,125.74,125.8,3600.0,125.95,125.95,125.74,125.8,3600.0
2007-03-20 14:00:00,125.79,125.9,125.79,125.88,5200.0,125.79,125.9,125.79,125.88,5200.0
2007-03-20 14:10:00,125.88,125.98,125.88,125.95,3500.0,125.88,125.98,125.88,125.95,3500.0
2007-03-20 14:20:00,125.9,125.94,125.84,125.84,3400.0,125.9,125.94,125.84,125.84,3400.0
2007-03-20 14:30:00,125.82,125.88,125.8,125.88,5300.0,125.82,125.88,125.8,125.88,5300.0
2007-03-20 14:40:00,125.83,125.98,125.83,125.98,4300.0,125.83,125.98,125.83,125.98,4300.0
2007-03-20 14:50:00,125.95,126.01,125.94,125.95,7700.0,125.95,126.01,125.94,125.95,7700.0
2007-03-20 15:00:00,125.96,126.16,125.94,126.15,5700.0,125.96,126.16,125.94,126.15,5700.0
2007-03-20 15:10:00,126.12,126.2,126.12,126.16,15900.0,126.12,126.2,126.12,126.16,15900.0
2007-03-20 15:20:00,126.17,126.24,126.09,126.21,12100.0,126.17,126.24,126.09,126.21,12100.0
2007-03-20 15:30:00,126.21,126.47,126.19,126.39,31000.0,126.21,126.47,126.19,126.39,31000.0
2007-03-20 15:40:00,126.4,126.5,126.26,126.39,31000.0,126.4,126.5,126.26,126.39,31000.0
2007-03-20 15:50:00,126.39,126.55,126.33,126.4,40400.0,126.39,126.55,126.33,126.4,40400.0
2007-03-21 09:30:00,126.72,126.87,126.56,126.64,16400.0,126.72,126.87,126.56,126.64,16400.0
2007-03-21 09:40:00,126.59,126.93,126.59,126.88,10000.0,126.59,126.93,126.59,126.88,10000.0
2007-03-21 09:50:00,126.88,127.11,126.88,127.05,26000.0,126.88,127.11,126.88,127.05,26000.0
2007-03-21 10:00:00,127.05,127.19,126.96,127.09,9200.0,127.05,127.19,126.96,127.09,9200.0
2007-03-21 10:10:00,127.09,127.22,127.07,127.15,5000.0,127.09,127.22,127.07,127.15,5000.0
2007-03-21 10:20:00,127.22,127.25,127.15,127.19,4700.0,127.22,127.25,127.15,127.19,4700.0
2007-03-21 10:30:00,127.22,127.22,126.95,127.1,5900.0,127.22,127.22,126.95,127.1,5900.0
2007-03-21 10:40:00,127.1,127.29,127.05,127.23,5200.0,127.1,127.29,127.05,127.23,5200.0
2007-03-21 10:50:00,127.27,127.47,127.19,127.35,55200.0,127.27,127.47,127.19,127.35,55200.0
2007-03-21 11:00:00,127.38,127.49,127.24,127.37,55100.0,127.38,127.49,127.24,127.37,55100.0
2007-03-21 11:10:00,127.37,127.4,127.05,127.15,18100.0,127.37,127.4,127.05,127.15,18100.0
2007-03-21 11:20:00,127.16,127.23,127.03,127.03,5200.0,127.16,127.23,127.03,127.03,5200.0
2007-03-21 11:30:00,127.03,127.07,126.95,127.0,6800.0,127.03,127.07,126.95,127.0,6800.0
2007-03-21 11:40:00,127.01,127.07,127.0,127.05,5800.0,127.01,127.07,127.0,127.05,5800.0
2007-03-21 11:50:00,127.04,127.21,127.04,127.18,3500.0,127.04,127.21,127.04,127.18,3500.0
2007-03-21 12:00:00,127.21,127.21,126.92,126.92,5200.0,127.21,127.21,126.92,126.92,5200.0
2007-03-21 12:10:00,126.88,126.92,126.75,126.75,5000.0,126.88,126.92,126.75,126.75,5000.0
2007-03-21 12:20:00,126.75,126.83,126.75,126.81,4700.0,126.75,126.83,126.75,126.81,4700.0
2007-03-21 12:30:00,126.81,126.96,126.77,126.94,3700.0,126.81,126.96,126.77,126.94,3700.0
2007-03-21 12:40:00,126.95,127.04,126.87,126.87,8800.0,126.95,127.04,126.87,126.87,8800.0
2007-03-21 12:50:00,126.91,126.93,126.87,126.92,2800.0,126.91,126.93,126.87,126.92,2800.0
2007-03-21 13:00:00,126.93,126.97,126.9,126.91,6300.0,126.93,126.97,126.9,126.91,6300.0
2007-03-21 13:10:00,126.92,126.93,126.88,126.88,6200.0,126.92,126.93,126.88,126.88,6200.0
2007-03-21 13:20:00,126.91,126.96,126.85,126.86,3000.0,126.91,126.96,126.85,126.86,3000.0
2007-03-21 13:30:00,126.94,126.97,126.86,126.93,3900.0,126.94,126.97,126.86,126.93,3900.0
2007-03-21 13:40:00,126.93,127.14,126.93,127.08,4100.0,126.93,127.14,126.93,127.08,4100.0
2007-03-21 13:50:00,127.08,127.14,127.05,127.14,3100.0,127.08,127.14,127.05,127.14,3100.0
2007-03-21 14:00:00,127.08,127.15,127.08,127.15,2500.0,127.08,127.15,127.08,127.15,2500.0
2007-03-21 14:10:00,127.15,127.41,126.99,127.08,32600.0,127.15,127.41,126.99,127.08,32600.0
2007-03-21 14:20:00,127.16,127.35,127.14,127.35,47800.0,127.16,127.35,127.14,127.35,47800.0
2007-03-21 14:30:00,127.31,127.44,127.24,127.33,20100.0,127.31,127.44,127.24,127.33,20100.0
2007-03-21 14:40:00,127.3,127.47,127.25,127.31,34700.0,127.3,127.47,127.25,127.31,34700.0
2007-03-21 14:50:00,127.4,127.5,127.31,127.45,55900.0,127.4,127.5,127.31,127.45,55900.0
2007-03-21 15:00:00,127.45,127.5,127.3,127.3,48100.0,127.45,127.5,127.3,127.3,48100.0
2007-03-21 15:10:00,127.3,127.31,127.14,127.14,17100.0,127.3,127.31,127.14,127.14,17100.0
2007-03-21 15:20:00,127.17,127.39,127.16,127.3,18700.0,127.17,127.39,127.16,127.3,18700.0
2007-03-21 15:30:00,127.3,127.39,127.13,127.13,39200.0,127.3,127.39,127.13,127.13,39200.0
2007-03-21 15:40:00,127.13,127.37,127.13,127.34,31700.0,127.13,127.37,127.13,127.34,31700.0
2007-03-21 15:50:00,127.34,127.48,127.27,127.35,39100.0,127.34,127.48,127.27,127.35,39100.0
2007-03-22 09:30:00,127.5,127.85,127.36,127.82,13200.0,127.5,127.85,127.36,127.82,13200.0
2007-03-22 09:40:00,127.93,128.0,127.68,127.84,13400.0,127.93,128.0,127.68,127.84,13400.0
2007-03-22 09:50:00,127.91,127.97,127.51,127.55,10400.0,127.91,127.97,127.51,127.55,10400.0
2007-03-22 10:00:00,127.59,127.7,127.5,127.65,7900.0,127.59,127.7,127.5,127.65,7900.0
2007-03-22 10:10:00,127.65,127.93,127.65,127.8,10100.0,127.65,127.93,127.65,127.8,10100.0
2007-03-22 10:20:00,127.78,127.81,127.62,127.62,10100.0,127.78,127.81,127.62,127.62,10100.0
2007-03-22 10:30:00,127.6,127.61,127.5,127.56,10900.0,127.6,127.61,127.5,127.56,10900.0
2007-03-22 10:40:00,127.57,127.75,127.51,127.6,10800.0,127.57,127.75,127.51,127.6,10800.0
2007-03-22 10:50:00,127.57,127.7,127.5,127.62,11100.0,127.57,127.7,127.5,127.62,11100.0
2007-03-22 11:00:00,127.63,127.75,127.5,127.61,9800.0,127.63,127.75,127.5,127.61,9800.0
2007-03-22 11:10:00,127.63,127.86,127.63,127.86,8300.0,127.63,127.86,127.63,127.86,8300.0
2007-03-22 11:20:00,127.87,128.09,127.87,128.05,7800.0,127.87,128.09,127.87,128.05,7800.0
2007-03-22 11:30:00,128.05,128.11,127.91,127.96,7600.0,128.05,128.11,127.91,127.96,7600.0
2007-03-22 11:40:00,127.96,127.98,127.92,127.93,3900.0,127.96,127.98,127.92,127.93,3900.0
2007-03-22 11:50:00,127.91,128.1,127.89,128.1,3000.0,127.91,128.1,127.89,128.1,3000.0
2007-03-22 12:00:00,128.11,128.15,127.99,128.1,13800.0,128.11,128.15,127.99,128.1,13800.0
2007-03-22 12:10:00,128.12,128.15,127.93,128.07,8700.0,128.12,128.15,127.93,128.07,8700.0
2007-03-22 12:20:00,128.05,128.05,128.02,128.03,3000.0,128.05,128.05,128.02,128.03,3000.0
2007-03-22 12:30:00,128.02,128.14,128.02,128.12,4500.0,128.02,128.14,128.02,128.12,4500.0
2007-03-22 12:40:00,128.11,128.15,128.06,128.08,5700.0,128.11,128.15,128.06,128.08,5700.0
2007-03-22 12:50:00,128.1,128.11,127.99,127.99,2600.0,128.1,128.11,127.99,127.99,2600.0
2007-03-22 13:00:00,128.05,128.1,128.01,128.08,2900.0,128.05,128.1,128.01,128.08,2900.0
2007-03-22 13:10:00,128.11,128.21,128.06,128.21,18400.0,128.11,128.21,128.06,128.21,18400.0
2007-03-22 13:20:00,128.21,128.28,128.19,128.28,9300.0,128.21,128.28,128.19,128.28,9300.0
2007-03-22 13:30:00,128.28,128.36,128.23,128.36,22200.0,128.28,128.36,128.23,128.36,22200.0
2007-03-22 13:40:00,128.37,128.48,128.37,128.41,6000.0,128.37,128.48,128.37,128.41,6000.0
2007-03-22 13:50:00,128.41,128.51,128.41,128.45,4700.0,128.41,128.51,128.41,128.45,4700.0
2007-03-22 14:00:00,128.47,128.58,128.42,128.49,12800.0,128.47,128.58,128.42,128.49,12800.0
2007-03-22 14:10:00,128.51,128.51,128.37,128.37,6800.0,128.51,128.51,128.37,128.37,6800.0
2007-03-22 14:20:00,128.35,128.42,128.33,128.38,3600.0,128.35,128.42,128.33,128.38,3600.0
2007-03-22 14:30:00,128.38,128.6,128.36,128.46,13900.0,128.38,128.6,128.36,128.46,13900.0
2007-03-22 14:40:00,128.46,128.46,128.34,128.34,1600.0,128.46,128.46,128.34,128.34,1600.0
2007-03-22 14:50:00,128.38,128.44,128.27,128.4,4900.0,128.38,128.44,128.27,128.4,4900.0
2007-03-22 15:00:00,128.38,128.38,128.2,128.2,4500.0,128.38,128.38,128.2,128.2,4500.0
2007-03-22 15:10:00,128.19,128.3,128.13,128.23,5200.0,128.19,128.3,128.13,128.23,5200.0
2007-03-22 15:20:00,128.25,128.25,128.0,128.07,6500.0,128.25,128.25,128.0,128.07,6500.0
2007-03-22 15:30:00,128.05,128.07,127.97,128.02,6100.0,128.05,128.07,127.97,128.02,6100.0
2007-03-22 15:40:00,127.99,128.03,127.93,127.98,18400.0,127.99,128.03,127.93,127.98,18400.0
2007-03-22 15:50:00,127.99,128.1,127.97,128.1,24700.0,127.99,128.1,127.97,128.1,24700.0
2007-03-23 09:30:00,128.2,128.36,128.0,128.06,3000.0,128.2,128.36,128.0,128.06,3000.0
2007-03-23 09:40:00,128.13,128.13,127.85,127.97,3600.0,128.13,128.13,127.85,127.97,3600.0
2007-03-23 09:50:00,127.91,127.99,127.87,127.89,4200.0,127.91,127.99,127.87,127.89,4200.0
2007-03-23 10:00:00,127.89,128.3,127.82,128.14,13000.0,127.89,128.3,127.82,128.14,13000.0
2007-03-23 10:10:00,128.18,128.19,127.88,127.88,3000.0,128.18,128.19,127.88,127.88,3000.0
2007-03-23 10:20:00,127.97,127.97,127.69,127.85,6900.0,127.97,127.97,127.69,127.85,6900.0
2007-03-23 10:30:00,127.85,128.46,127.85,128.4,21800.0,127.85,128.46,127.85,128.4,21800.0
2007-03-23 10:40:00,128.4,128.6,128.38,128.58,17200.0,128.4,128.6,128.38,128.58,17200.0
2007-03-23 10:50:00,128.6,128.9,128.6,128.89,15200.0,128.6,128.9,128.6,128.89,15200.0
2007-03-23 11:00:00,128.9,128.98,128.83,128.93,12200.0,128.9,128.98,128.83,128.93,12200.0
2007-03-23 11:10:00,128.94,128.96,128.91,128.94,4700.0,128.94,128.96,128.91,128.94,4700.0
2007-03-23 11:20:00,128.99,128.99,128.9,128.91,3700.0,128.99,128.99,128.9,128.91,3700.0
2007-03-23 11:30:00,128.91,128.97,128.91,128.91,2700.0,128.91,128.97,128.91,128.91,2700.0
2007-03-23 11:40:00,128.93,128.94,128.81,128.81,5400.0,128.93,128.94,128.81,128.81,5400.0
2007-03-23 11:50:00,128.82,128.85,128.76,128.81,1900.0,128.82,128.85,128.76,128.81,1900.0
2007-03-23 12:00:00,128.82,128.98,128.82,128.96,4700.0,128.82,128.98,128.82,128.96,4700.0
2007-03-23 12:10:00,128.96,129.0,128.96,128.98,6900.0,128.96,129.0,128.96,128.98,6900.0
2007-03-23 12:20:00,128.97,129.07,128.97,129.04,10500.0,128.97,129.07,128.97,129.04,10500.0
2007-03-23 12:30:00,129.02,129.04,128.94,129.03,6300.0,129.02,129.04,128.94,129.03,6300.0
2007-03-23 12:40:00,129.05,129.12,129.04,129.11,2700.0,129.05,129.12,129.04,129.11,2700.0
2007-03-23 12:50:00,129.12,129.18,129.05,129.16,4500.0,129.12,129.18,129.05,129.16,4500.0
2007-03-23 13:00:00,129.16,129.37,129.16,129.32,7300.0,129.16,129.37,129.16,129.32,7300.0
2007-03-23 13:10:00,129.31,129.31,129.06,129.22,5500.0,129.31,129.31,129.06,129.22,5500.0
2007-03-23 13:20:00,129.21,129.35,129.21,129.35,5800.0,129.21,129.35,129.21,129.35,5800.0
2007-03-23 13:30:00,129.33,129.35,129.2,129.22,2200.0,129.33,129.35,129.2,129.22,2200.0
2007-03-23 13:40:00,129.23,129.25,129.21,129.21,5000.0,129.23,129.25,129.21,129.21,5000.0
2007-03-23 13:50:00,129.22,129.25,129.2,129.21,3000.0,129.22,129.25,129.2,129.21,3000.0
2007-03-23 14:00:00,129.22,129.3,129.01,129.01,8100.0,129.22,129.3,129.01,129.01,8100.0
2007-03-23 14:10:00,129.05,129.09,129.03,129.09,6600.0,129.05,129.09,129.03,129.09,6600.0
2007-03-23 14:20:00,129.08,129.1,129.05,129.05,7300.0,129.08,129.1,129.05,129.05,7300.0
2007-03-23 14:30:00,129.05,129.15,129.05,129.15,4300.0,129.05,129.15,129.05,129.15,4300.0
2007-03-23 14:40:00,129.15,129.3,129.15,129.28,8400.0,129.15,129.3,129.15,129.28,8400.0
2007-03-23 14:50:00,129.28,129.39,129.28,129.3,12400.0,129.28,129.39,129.28,129.3,12400.0
2007-03-23 15:00:00,129.3,129.41,129.28,129.4,14600.0,129.3,129.41,129.28,129.4,14600.0
2007-03-23 15:10:00,129.4,129.42,129.36,129.36,13200.0,129.4,129.42,129.36,129.36,13200.0
2007-03-23 15:20:00,129.37,129.49,129.37,129.49,32200.0,129.37,129.49,129.37,129.49,32200.0
2007-03-23 15:30:00,129.48,129.49,129.22,129.22,13600.0,129.48,129.49,129.22,129.22,13600.0
2007-03-23 15:40:00,129.2,129.23,129.12,129.21,22900.0,129.2,129.23,129.12,129.21,22900.0
2007-03-23 15:50:00,129.22,129.22,129.06,129.11,23800.0,129.22,129.22,129.06,129.11,23800.0
2007-03-26 09:30:00,129.06,129.18,128.91,129.17,9700.0,129.06,129.18,128.91,129.17,9700.0
2007-03-26 09:40:00,129.17,129.17,129.0,129.12,6600.0,129.17,129.17,129.0,129.12,6600.0
2007-03-26 09:50:00,129.09,129.1,128.92,129.0,3700.0,129.09,129.1,128.92,129.0,3700.0
2007-03-26 10:00:00,128.92,128.92,128.0,128.08,20800.0,128.92,128.92,128.0,128.08,20800.0
2007-03-26 10:10:00,128.19,128.39,128.19,128.39,6000.0,128.19,128.39,128.19,128.39,6000.0
2007-03-26 10:20:00,128.36,128.37,128.04,128.1,8200.0,128.36,128.37,128.04,128.1,8200.0
2007-03-26 10:30:00,128.06,128.14,127.9,128.13,9400.0,128.06,128.14,127.9,128.13,9400.0
2007-03-26 10:40:00,128.13,128.3,128.12,128.28,6800.0,128.13,128.3,128.12,128.28,6800.0
2007-03-26 10:50:00,128.29,128.29,128.18,128.26,1800.0,128.29,128.29,128.18,128.26,1800.0
2007-03-26 11:00:00,128.25,128.25,128.0,128.15,6400.0,128.25,128.25,128.0,128.15,6400.0
2007-03-26 11:10:00,128.16,128.28,128.05,128.24,6300.0,128.16,128.28,128.05,128.24,6300.0
2007-03-26 11:20:00,128.25,128.26,128.02,128.05,2700.0,128.25,128.26,128.02,128.05,2700.0
2007-03-26 11:30:00,128.07,128.46,128.07,128.46,9200.0,128.07,128.46,128.07,128.46,9200.0
2007-03-26 11:40:00,128.52,128.57,128.45,128.54,7400.0,128.52,128.57,128.45,128.54,7400.0
2007-03-26 11:50:00,128.53,128.69,128.49,128.68,12300.0,128.53,128.69,128.49,128.68,12300.0
2007-03-26 12:00:00,128.68,128.73,128.58,128.63,4900.0,128.68,128.73,128.58,128.63,4900.0
2007-03-26 12:10:00,128.63,128.67,128.61,128.67,5300.0,128.63,128.67,128.61,128.67,5300.0
2007-03-26 12:20:00,128.69,128.89,128.69,128.79,6300.0,128.69,128.89,128.69,128.79,6300.0
2007-03-26 12:30:00,128.79,128.9,128.79,128.86,7500.0,128.79,128.9,128.79,128.86,7500.0
2007-03-26 12:40:00,128.88,128.98,128.84,128.9,8900.0,128.88,128.98,128.84,128.9,8900.0
2007-03-26 12:50:00,128.89,128.95,128.89,128.9,8200.0,128.89,128.95,128.89,128.9,8200.0
2007-03-26 13:00:00,128.9,128.9,128.84,128.85,7300.0,128.9,128.9,128.84,128.85,7300.0
2007-03-26 13:10:00,128.84,128.9,128.84,128.9,5100.0,128.84,128.9,128.84,128.9,5100.0
2007-03-26 13:20:00,128.85,128.91,128.85,128.88,4100.0,128.85,128.91,128.85,128.88,4100.0
2007-03-26 13:30:00,128.88,128.93,128.84,128.84,8100.0,128.88,128.93,128.84,128.84,8100.0
2007-03-26 13:40:00,128.87,128.9,128.81,128.81,4000.0,128.87,128.9,128.81,128.81,4000.0
2007-03-26 13:50:00,128.75,128.86,128.75,128.86,3100.0,128.75,128.86,128.75,128.86,3100.0
2007-03-26 14:00:00,128.86,128.94,128.86,128.88,6900.0,128.86,128.94,128.86,128.88,6900.0
2007-03-26 14:10:00,128.87,128.94,128.83,128.89,3600.0,128.87,128.94,128.83,128.89,3600.0
2007-03-26 14:20:00,128.85,128.88,128.82,128.87,4700.0,128.85,128.88,128.82,128.87,4700.0
2007-03-26 14:30:00,128.83,128.84,128.79,128.83,1500.0,128.83,128.84,128.79,128.83,1500.0
2007-03-26 14:40:00,128.81,128.86,128.8,128.8,4000.0,128.81,128.86,128.8,128.8,4000.0
2007-03-26 14:50:00,128.81,128.93,128.8,128.87,8000.0,128.81,128.93,128.8,128.87,8000.0
2007-03-26 15:00:00,128.87,128.96,128.81,128.81,7200.0,128.87,128.96,128.81,128.81,7200.0
2007-03-26 15:10:00,128.82,128.87,128.81,128.87,4900.0,128.82,128.87,128.81,128.87,4900.0
2007-03-26 15:20:00,128.89,128.95,128.81,128.91,5400.0,128.89,128.95,128.81,128.91,5400.0
2007-03-26 15:30:00,128.91,129.06,128.91,128.99,7700.0,128.91,129.06,128.91,128.99,7700.0
2007-03-26 15:40:00,129.0,129.05,128.95,129.03,19800.0,129.0,129.05,128.95,129.03,19800.0
2007-03-26 15:50:00,129.01,129.06,128.97,129.02,33800.0,129.01,129.06,128.97,129.02,33800.0
2007-03-27 09:30:00,128.6,128.8,128.6,128.68,5100.0,128.6,128.8,128.6,128.68,5100.0
2007-03-27 09:40:00,128.69,128.75,128.57,128.72,7300.0,128.69,128.75,128.57,128.72,7300.0
2007-03-27 09:50:00,128.73,128.73,128.43,128.44,10100.0,128.73,128.73,128.43,128.44,10100.0
2007-03-27 10:00:00,128.44,128.6,128.24,128.48,18700.0,128.44,128.6,128.24,128.48,18700.0
2007-03-27 10:10:00,128.4,128.4,128.27,128.29,9900.0,128.4,128.4,128.27,128.29,9900.0
2007-03-27 10:20:00,128.28,128.33,128.2,128.33,8000.0,128.28,128.33,128.2,128.33,8000.0
2007-03-27 10:30:00,128.29,128.47,128.22,128.45,8000.0,128.29,128.47,128.22,128.45,8000.0
2007-03-27 10:40:00,128.46,128.5,128.3,128.5,10200.0,128.46,128.5,128.3,128.5,10200.0
2007-03-27 10:50:00,128.52,128.72,128.52,128.72,12200.0,128.52,128.72,128.52,128.72,12200.0
2007-03-27 11:00:00,128.67,128.68,128.4,128.4,2400.0,128.67,128.68,128.4,128.4,2400.0
2007-03-27 11:10:00,128.4,128.48,128.21,128.44,7400.0,128.4,128.48,128.21,128.44,7400.0
2007-03-27 11:20:00,128.44,128.46,128.33,128.36,12100.0,128.44,128.46,128.33,128.36,12100.0
2007-03-27 11:30:00,128.35,128.5,128.23,128.47,9300.0,128.35,128.5,128.23,128.47,9300.0
2007-03-27 11:40:00,128.48,128.65,128.48,128.57,3800.0,128.48,128.65,128.48,128.57,3800.0
2007-03-27 11:50:00,128.53,128.53,128.4,128.4,2000.0,128.53,128.53,128.4,128.4,2000.0
2007-03-27 12:00:00,128.29,128.35,128.26,128.35,3200.0,128.29,128.35,128.26,128.35,3200.0
2007-03-27 12:10:00,128.35,128.5,128.35,128.43,3200.0,128.35,128.5,128.35,128.43,3200.0
2007-03-27 12:20:00,128.43,128.49,128.41,128.48,5300.0,128.43,128.49,128.41,128.48,5300.0
2007-03-27 12:30:00,128.47,128.55,128.47,128.54,6400.0,128.47,128.55,128.47,128.54,6400.0
2007-03-27 12:40:00,128.55,128.65,128.54,128.61,6000.0,128.55,128.65,128.54,128.61,6000.0
2007-03-27 12:50:00,128.62,128.69,128.61,128.69,7400.0,128.62,128.69,128.61,128.69,7400.0
2007-03-27 13:00:00,128.66,128.7,128.51,128.56,5000.0,128.66,128.7,128.51,128.56,5000.0
2007-03-27 13:10:00,128.54,128.69,128.49,128.49,9500.0,128.54,128.69,128.49,128.49,9500.0
2007-03-27 13:20:00,128.51,128.52,128.5,128.52,5900.0,128.51,128.52,128.5,128.52,5900.0
2007-03-27 13:30:00,128.52,128.66,128.52,128.66,13500.0,128.52,128.66,128.52,128.66,13500.0
2007-03-27 13:40:00,128.67,128.79,128.67,128.79,4600.0,128.67,128.79,128.67,128.79,4600.0
2007-03-27 13:50:00,128.77,128.78,128.72,128.72,2500.0,128.77,128.78,128.72,128.72,2500.0
2007-03-27 14:00:00,128.72,128.72,128.58,128.59,6100.0,128.72,128.72,128.58,128.59,6100.0
2007-03-27 14:10:00,128.59,128.74,128.57,128.74,13000.0,128.59,128.74,128.57,128.74,13000.0
2007-03-27 14:20:00,128.75,128.76,128.68,128.69,8300.0,128.75,128.76,128.68,128.69,8300.0
2007-03-27 14:30:00,128.64,128.91,128.64,128.86,15200.0,128.64,128.91,128.64,128.86,15200.0
2007-03-27 14:40:00,128.87,128.99,128.85,128.89,16300.0,128.87,128.99,128.85,128.89,16300.0
2007-03-27 14:50:00,128.88,129.01,128.85,128.91,20700.0,128.88,129.01,128.85,128.91,20700.0
2007-03-27 15:00:00,128.89,129.01,128.86,129.0,3600.0,128.89,129.01,128.86,129.0,3600.0
2007-03-27 15:10:00,128.99,129.02,128.95,129.01,5500.0,128.99,129.02,128.95,129.01,5500.0
2007-03-27 15:20:00,128.98,129.15,128.89,129.12,12100.0,128.98,129.15,128.89,129.12,12100.0
2007-03-27 15:30:00,129.09,129.09,128.97,128.98,20000.0,129.09,129.09,128.97,128.98,20000.0
2007-03-27 15:40:00,128.98,128.98,128.75,128.77,21700.0,128.98,128.98,128.75,128.77,21700.0
2007-03-27 15:50:00,128.72,128.79,128.68,128.78,22800.0,128.72,128.79,128.68,128.78,22800.0
2007-03-28 09:30:00,128.44,128.44,128.06,128.22,5500.0,128.44,128.44,128.06,128.22,5500.0
2007-03-28 09:40:00,128.06,128.26,127.99,128.25,14700.0,128.06,128.26,127.99,128.25,14700.0
2007-03-28 09:50:00,128.25,128.26,128.09,128.09,10500.0,128.25,128.26,128.09,128.09,10500.0
2007-03-28 10:00:00,128.03,128.33,128.03,128.32,9400.0,128.03,128.33,128.03,128.32,9400.0
2007-03-28 10:10:00,128.32,128.32,128.04,128.1,5400.0,128.32,128.32,128.04,128.1,5400.0
2007-03-28 10:20:00,128.1,128.11,128.03,128.03,5300.0,128.1,128.11,128.03,128.03,5300.0
2007-03-28 10:30:00,128.0,128.0,127.5,127.58,20800.0,128.0,128.0,127.5,127.58,20800.0
2007-03-28 10:40:00,127.58,127.7,127.5,127.59,12000.0,127.58,127.7,127.5,127.59,12000.0
2007-03-28 10:50:00,127.59,127.88,127.52,127.88,20800.0,127.59,127.88,127.52,127.88,20800.0
2007-03-28 11:00:00,127.89,127.89,127.53,127.57,20400.0,127.89,127.89,127.53,127.57,20400.0
2007-03-28 11:10:00,127.6,127.7,127.5,127.54,14300.0,127.6,127.7,127.5,127.54,14300.0
2007-03-28 11:20:00,127.52,127.52,127.28,127.28,11400.0,127.52,127.52,127.28,127.28,11400.0
2007-03-28 11:30:00,127.3,127.32,127.2,127.25,14800.0,127.3,127.32,127.2,127.25,14800.0
2007-03-28 11:40:00,127.21,127.25,127.06,127.2,22000.0,127.21,127.25,127.06,127.2,22000.0
2007-03-28 11:50:00,127.2,127.3,127.02,127.03,17800.0,127.2,127.3,127.02,127.03,17800.0
2007-03-28 12:00:00,127.04,127.39,127.01,127.38,17900.0,127.04,127.39,127.01,127.38,17900.0
2007-03-28 12:10:00,127.39,127.87,127.24,127.87,22700.0,127.39,127.87,127.24,127.87,22700.0
2007-03-28 12:20:00,127.88,127.96,127.78,127.92,9800.0,127.88,127.96,127.78,127.92,9800.0
2007-03-28 12:30:00,127.88,127.95,127.82,127.92,5500.0,127.88,127.95,127.82,127.92,5500.0
2007-03-28 12:40:00,127.92,128.01,127.91,128.01,2300.0,127.92,128.01,127.91,128.01,2300.0
2007-03-28 12:50:00,128.01,128.06,127.92,128.0,3900.0,128.01,128.06,127.92,128.0,3900.0
2007-03-28 13:00:00,128.0,128.04,127.99,128.0,11100.0,128.0,128.04,127.99,128.0,11100.0
2007-03-28 13:10:00,128.0,128.01,127.95,128.0,9800.0,128.0,128.01,127.95,128.0,9800.0
2007-03-28 13:20:00,127.99,128.04,127.99,128.04,3500.0,127.99,128.04,127.99,128.04,3500.0
2007-03-28 13:30:00,128.04,128.36,128.04,128.35,10700.0,128.04,128.36,128.04,128.35,10700.0
2007-03-28 13:40:00,128.35,128.37,128.23,128.25,2800.0,128.35,128.37,128.23,128.25,2800.0
2007-03-28 13:50:00,128.25,128.25,128.0,128.0,3700.0,128.25,128.25,128.0,128.0,3700.0
2007-03-28 14:00:00,128.07,128.08,127.76,127.76,5700.0,128.07,128.08,127.76,127.76,5700.0
2007-03-28 14:10:00,127.72,127.76,127.42,127.5,6300.0,127.72,127.76,127.42,127.5,6300.0
2007-03-28 14:20:00,127.51,127.76,127.5,127.75,13300.0,127.51,127.76,127.5,127.75,13300.0
2007-03-28 14:30:00,127.75,127.85,127.69,127.76,12600.0,127.75,127.85,127.69,127.76,12600.0
2007-03-28 14:40:00,127.79,127.8,127.59,127.6,35400.0,127.79,127.8,127.59,127.6,35400.0
2007-03-28 14:50:00,127.6,127.61,127.51,127.55,41400.0,127.6,127.61,127.51,127.55,41400.0
2007-03-28 15:00:00,127.54,127.64,127.46,127.47,23400.0,127.54,127.64,127.46,127.47,23400.0
2007-03-28 15:10:00,127.48,127.51,127.35,127.39,21700.0,127.48,127.51,127.35,127.39,21700.0
2007-03-28 15:20:00,127.39,127.64,127.33,127.61,28000.0,127.39,127.64,127.33,127.61,28000.0
2007-03-28 15:30:00,127.62,127.64,127.5,127.54,21500.0,127.62,127.64,127.5,127.54,21500.0
2007-03-28 15:40:00,127.55,127.64,127.5,127.52,12300.0,127.55,127.64,127.5,127.52,12300.0
2007-03-28 15:50:00,127.53,127.55,127.41,127.46,20300.0,127.53,127.55,127.41,127.46,20300.0
2007-03-29 09:30:00,128.68,128.68,127.52,127.53,35700.0,128.68,128.68,127.52,127.53,35700.0
2007-03-29 09:40:00,127.52,127.53,127.27,127.28,11900.0,127.52,127.53,127.27,127.28,11900.0
2007-03-29 09:50:00,127.28,127.43,127.2,127.39,28500.0,127.28,127.43,127.2,127.39,28500.0
2007-03-29 10:00:00,127.38,127.41,127.32,127.37,20700.0,127.38,127.41,127.32,127.37,20700.0
2007-03-29 10:10:00,127.37,127.38,127.3,127.35,16300.0,127.37,127.38,127.3,127.35,16300.0
2007-03-29 10:20:00,127.36,127.45,127.35,127.45,9600.0,127.36,127.45,127.35,127.45,9600.0
2007-03-29 10:30:00,127.46,127.55,127.46,127.55,17500.0,127.46,127.55,127.46,127.55,17500.0
2007-03-29 10:40:00,127.54,127.54,127.36,127.4,20500.0,127.54,127.54,127.36,127.4,20500.0
2007-03-29 10:50:00,127.41,127.48,127.4,127.46,10300.0,127.41,127.48,127.4,127.46,10300.0
2007-03-29 11:00:00,127.48,127.53,127.48,127.51,16900.0,127.48,127.53,127.48,127.51,16900.0
2007-03-29 11:10:00,127.52,127.56,127.48,127.55,31100.0,127.52,127.56,127.48,127.55,31100.0
2007-03-29 11:20:00,127.55,127.57,127.51,127.57,9600.0,127.55,127.57,127.51,127.57,9600.0
2007-03-29 11:30:00,127.56,127.57,127.49,127.5,6200.0,127.56,127.57,127.49,127.5,6200.0
2007-03-29 11:40:00,127.5,127.55,127.47,127.47,13900.0,127.5,127.55,127.47,127.47,13900.0
2007-03-29 11:50:00,127.46,127.49,127.38,127.38,31300.0,127.46,127.49,127.38,127.38,31300.0
2007-03-29 12:00:00,127.39,127.4,127.2,127.2,25000.0,127.39,127.4,127.2,127.2,25000.0
2007-03-29 12:10:00,127.2,127.2,126.92,127.14,26500.0,127.2,127.2,126.92,127.14,26500.0
2007-03-29 12:20:00,127.17,127.22,127.11,127.17,9500.0,127.17,127.22,127.11,127.17,9500.0
2007-03-29 12:30:00,127.11,127.12,126.96,127.06,6800.0,127.11,127.12,126.96,127.06,6800.0
2007-03-29 12:40:00,127.05,127.39,127.05,127.39,10300.0,127.05,127.39,127.05,127.39,10300.0
2007-03-29 12:50:00,127.4,127.43,127.27,127.36,9900.0,127.4,127.43,127.27,127.36,9900.0
2007-03-29 13:00:00,127.35,127.41,127.27,127.41,14600.0,127.35,127.41,127.27,127.41,14600.0
2007-03-29 13:10:00,127.42,127.42,127.19,127.22,12300.0,127.42,127.42,127.19,127.22,12300.0
2007-03-29 13:20:00,127.23,127.24,127.1,127.24,9100.0,127.23,127.24,127.1,127.24,9100.0
2007-03-29 13:30:00,127.23,127.44,127.23,127.43,9200.0,127.23,127.44,127.23,127.43,9200.0
2007-03-29 13:40:00,127.43,127.5,127.32,127.35,8500.0,127.43,127.5,127.32,127.35,8500.0
2007-03-29 13:50:00,127.35,127.39,127.29,127.36,6500.0,127.35,127.39,127.29,127.36,6500.0
2007-03-29 14:00:00,127.36,127.37,127.16,127.3,13800.0,127.36,127.37,127.16,127.3,13800.0
2007-03-29 14:10:00,127.29,127.4,127.29,127.4,23400.0,127.29,127.4,127.29,127.4,23400.0
2007-03-29 14:20:00,127.42,127.48,127.39,127.47,10600.0,127.42,127.48,127.39,127.47,10600.0
2007-03-29 14:30:00,127.46,127.56,127.4,127.56,14300.0,127.46,127.56,127.4,127.56,14300.0
2007-03-29 14:40:00,127.56,127.6,127.43,127.48,21800.0,127.56,127.6,127.43,127.48,21800.0
2007-03-29 14:50:00,127.48,127.66,127.46,127.55,18100.0,127.48,127.66,127.46,127.55,18100.0
2007-03-29 15:00:00,127.55,127.68,127.43,127.57,49000.0,127.55,127.68,127.43,127.57,49000.0
2007-03-29 15:10:00,127.57,127.69,127.51,127.53,21800.0,127.57,127.69,127.51,127.53,21800.0
2007-03-29 15:20:00,127.54,127.86,127.53,127.68,16400.0,127.54,127.86,127.53,127.68,16400.0
2007-03-29 15:30:00,127.7,127.74,127.5,127.57,19500.0,127.7,127.74,127.5,127.57,19500.0
2007-03-29 15:40:00,127.56,127.85,127.56,127.85,37400.0,127.56,127.85,127.56,127.85,37400.0
2007-03-29 15:50:00,127.82,127.82,127.56,127.63,19600.0,127.82,127.82,127.56,127.63,19600.0
2007-03-30 09:30:00,127.7,127.8,127.64,127.77,11600.0,127.7,127.8,127.64,127.77,11600.0
2007-03-30 09:40:00,127.77,128.3,127.46,128.24,55300.0,127.77,128.3,127.46,128.24,55300.0
2007-03-30 09:50:00,128.25,128.3,128.14,128.3,12600.0,128.25,128.3,128.14,128.3,12600.0
2007-03-30 10:00:00,128.3,128.41,128.13,128.18,22400.0,128.3,128.41,128.13,128.18,22400.0
2007-03-30 10:10:00,128.18,128.29,128.15,128.19,19200.0,128.18,128.29,128.15,128.19,19200.0
2007-03-30 10:20:00,128.19,128.21,128.06,128.06,7800.0,128.19,128.21,128.06,128.06,7800.0
2007-03-30 10:30:00,128.01,128.06,128.01,128.04,5900.0,128.01,128.06,128.01,128.04,5900.0
2007-03-30 10:40:00,128.04,128.1,128.0,128.06,15800.0,128.04,128.1,128.0,128.06,15800.0
2007-03-30 10:50:00,128.07,128.18,128.06,128.1,18500.0,128.07,128.18,128.06,128.1,18500.0
2007-03-30 11:00:00,128.11,128.11,128.1,128.1,14900.0,128.11,128.11,128.1,128.1,14900.0
2007-03-30 11:10:00,128.1,128.11,127.94,127.96,18800.0,128.1,128.11,127.94,127.96,18800.0
2007-03-30 11:20:00,127.96,128.03,127.71,127.77,11200.0,127.96,128.03,127.71,127.77,11200.0
2007-03-30 11:30:00,127.75,127.83,127.7,127.74,6200.0,127.75,127.83,127.7,127.74,6200.0
2007-03-30 11:40:00,127.69,127.72,126.85,127.21,22400.0,127.69,127.72,126.85,127.21,22400.0
2007-03-30 11:50:00,127.22,127.75,127.21,127.6,16400.0,127.22,127.75,127.21,127.6,16400.0
2007-03-30 12:00:00,127.61,127.74,127.46,127.74,12000.0,127.61,127.74,127.46,127.74,12000.0
2007-03-30 12:10:00,127.76,127.76,127.6,127.69,10400.0,127.76,127.76,127.6,127.69,10400.0
2007-03-30 12:20:00,127.72,127.73,127.63,127.71,7200.0,127.72,127.73,127.63,127.71,7200.0
2007-03-30 12:30:00,127.72,127.75,127.67,127.73,22700.0,127.72,127.75,127.67,127.73,22700.0
2007-03-30 12:40:00,127.73,127.77,127.64,127.65,3200.0,127.73,127.77,127.64,127.65,3200.0
2007-03-30 12:50:00,127.64,127.7,127.57,127.58,3300.0,127.64,127.7,127.57,127.58,3300.0
2007-03-30 13:00:00,127.57,127.65,127.52,127.64,10100.0,127.57,127.65,127.52,127.64,10100.0
2007-03-30 13:10:00,127.64,127.64,127.56,127.61,3800.0,127.64,127.64,127.56,127.61,3800.0
2007-03-30 13:20:00,127.58,127.71,127.58,127.71,4000.0,127.58,127.71,127.58,127.71,4000.0
2007-03-30 13:30:00,127.77,127.86,127.75,127.8,5800.0,127.77,127.86,127.75,127.8,5800.0
2007-03-30 13:40:00,127.86,128.0,127.86,127.95,8900.0,127.86,128.0,127.86,127.95,8900.0
2007-03-30 13:50:00,128.01,128.09,127.97,128.08,8100.0,128.01,128.09,127.97,128.08,8100.0
2007-03-30 14:00:00,128.08,128.11,128.0,128.0,8900.0,128.08,128.11,128.0,128.0,8900.0
2007-03-30 14:10:00,128.01,128.11,128.01,128.07,11400.0,128.01,128.11,128.01,128.07,11400.0
2007-03-30 14:20:00,128.07,128.16,128.07,128.12,21200.0,128.07,128.16,128.07,128.12,21200.0
2007-03-30 14:30:00,128.13,128.38,128.08,128.38,26600.0,128.13,128.38,128.08,128.38,26600.0
2007-03-30 14:40:00,128.39,128.47,128.21,128.25,15200.0,128.39,128.47,128.21,128.25,15200.0
2007-03-30 14:50:00,128.25,128.28,128.09,128.13,9300.0,128.25,128.28,128.09,128.13,9300.0
2007-03-30 15:00:00,128.09,128.12,128.05,128.1,8300.0,128.09,128.12,128.05,128.1,8300.0
2007-03-30 15:10:00,128.09,128.15,128.05,128.07,6700.0,128.09,128.15,128.05,128.07,6700.0
2007-03-30 15:20:00,128.09,128.1,128.05,128.05,5000.0,128.09,128.1,128.05,128.05,5000.0
2007-03-30 15:30:00,128.03,128.03,127.91,127.92,5900.0,128.03,128.03,127.91,127.92,5900.0
2007-03-30 15:40:00,127.93,128.1,127.92,128.1,5800.0,127.93,128.1,127.92,128.1,5800.0
2007-03-30 15:50:00,128.07,128.09,127.94,128.05,13500.0,128.07,128.09,127.94,128.05,13500.0
2007-04-02 09:30:00,128.45,128.46,128.2,128.29,12700.0,128.45,128.46,128.2,128.29,12700.0
2007-04-02 09:40:00,128.31,128.82,128.3,128.7,22100.0,128.31,128.82,128.3,128.7,22100.0
2007-04-02 09:50:00,128.69,129.0,128.62,128.75,16900.0,128.69,129.0,128.62,128.75,16900.0
2007-04-02 10:00:00,128.73,128.76,128.12,128.31,34300.0,128.73,128.76,128.12,128.31,34300.0
2007-04-02 10:10:00,128.35,128.36,128.03,128.14,22100.0,128.35,128.36,128.03,128.14,22100.0
2007-04-02 10:20:00,128.23,128.3,128.06,128.27,13500.0,128.23,128.3,128.06,128.27,13500.0
2007-04-02 10:30:00,128.29,128.4,128.2,128.3,11000.0,128.29,128.4,128.2,128.3,11000.0
2007-04-02 10:40:00,128.34,128.49,128.28,128.28,19500.0,128.34,128.49,128.28,128.28,19500.0
2007-04-02 10:50:00,128.29,128.76,128.23,128.67,22300.0,128.29,128.76,128.23,128.67,22300.0
2007-04-02 11:00:00,128.66,128.87,128.61,128.8,18500.0,128.66,128.87,128.61,128.8,18500.0
2007-04-02 11:10:00,128.79,128.93,128.67,128.89,10900.0,128.79,128.93,128.67,128.89,10900.0
2007-04-02 11:20:00,128.89,128.94,128.82,128.83,5500.0,128.89,128.94,128.82,128.83,5500.0
2007-04-02 11:30:00,128.8,129.0,128.78,129.0,8300.0,128.8,129.0,128.78,129.0,8300.0
2007-04-02 11:40:00,128.99,129.01,128.83,128.86,10000.0,128.99,129.01,128.83,128.86,10000.0
2007-04-02 11:50:00,128.87,128.97,128.84,128.95,2600.0,128.87,128.97,128.84,128.95,2600.0
2007-04-02 12:00:00,128.94,129.09,128.93,129.0,10500.0,128.94,129.09,128.93,129.0,10500.0
2007-04-02 12:10:00,129.0,129.0,128.92,128.95,4700.0,129.0,129.0,128.92,128.95,4700.0
2007-04-02 12:20:00,128.92,129.0,128.68,128.68,35500.0,128.92,129.0,128.68,128.68,35500.0
2007-04-02 12:30:00,128.66,128.85,128.57,128.85,58600.0,128.66,128.85,128.57,128.85,58600.0
2007-04-02 12:40:00,128.86,129.0,128.83,128.99,15900.0,128.86,129.0,128.83,128.99,15900.0
2007-04-02 12:50:00,128.99,128.99,128.8,128.89,22000.0,128.99,128.99,128.8,128.89,22000.0
2007-04-02 13:00:00,128.89,128.93,128.87,128.88,14200.0,128.89,128.93,128.87,128.88,14200.0
2007-04-02 13:10:00,128.88,129.04,128.85,128.91,17100.0,128.88,129.04,128.85,128.91,17100.0
2007-04-02 13:20:00,128.91,129.04,128.91,128.95,16100.0,128.91,129.04,128.91,128.95,16100.0
2007-04-02 13:30:00,128.95,129.07,128.95,129.05,17000.0,128.95,129.07,128.95,129.05,17000.0
2007-04-02 13:40:00,129.07,129.1,129.05,129.05,13400.0,129.07,129.1,129.05,129.05,13400.0
2007-04-02 13:50:00,129.05,129.06,128.89,128.93,9300.0,129.05,129.06,128.89,128.93,9300.0
2007-04-02 14:00:00,128.92,128.92,128.83,128.87,17000.0,128.92,128.92,128.83,128.87,17000.0
2007-04-02 14:10:00,128.86,128.99,128.84,128.95,14200.0,128.86,128.99,128.84,128.95,14200.0
2007-04-02 14:20:00,128.96,129.1,128.88,128.88,31900.0,128.96,129.1,128.88,128.88,31900.0
2007-04-02 14:30:00,128.88,128.98,128.8,128.93,15800.0,128.88,128.98,128.8,128.93,15800.0
2007-04-02 14:40:00,128.92,128.93,128.76,128.8,15000.0,128.92,128.93,128.76,128.8,15000.0
2007-04-02 14:50:00,128.8,128.9,128.78,128.87,15800.0,128.8,128.9,128.78,128.87,15800.0
2007-04-02 15:00:00,128.86,128.96,128.83,128.89,36900.0,128.86,128.96,128.83,128.89,36900.0
2007-04-02 15:10:00,128.9,128.98,128.87,128.98,39300.0,128.9,128.98,128.87,128.98,39300.0
2007-04-02 15:20:00,128.99,129.18,128.91,129.11,33800.0,128.99,129.18,128.91,129.11,33800.0
2007-04-02 15:30:00,129.1,129.3,129.1,129.18,40200.0,129.1,129.3,129.1,129.18,40200.0
2007-04-02 15:40:00,129.17,129.18,128.99,129.05,26500.0,129.17,129.18,128.99,129.05,26500.0
2007-04-02 15:50:00,129.06,129.07,128.99,129.0,45100.0,129.06,129.07,128.99,129.0,45100.0
2007-04-03 09:30:00,129.45,129.5,129.25,129.46,12800.0,129.45,129.5,129.25,129.46,12800.0
2007-04-03 09:40:00,129.45,129.55,129.31,129.52,17400.0,129.45,129.55,129.31,129.52,17400.0
2007-04-03 09:50:00,129.49,129.66,129.33,129.65,24300.0,129.49,129.66,129.33,129.65,24300.0
2007-04-03 10:00:00,129.69,130.32,129.69,130.32,34900.0,129.69,130.32,129.69,130.32,34900.0
2007-04-03 10:10:00,130.35,130.6,130.35,130.53,23800.0,130.35,130.6,130.35,130.53,23800.0
2007-04-03 10:20:00,130.55,130.59,130.21,130.23,17400.0,130.55,130.59,130.21,130.23,17400.0
2007-04-03 10:30:00,130.23,130.24,130.1,130.1,9000.0,130.23,130.24,130.1,130.1,9000.0
2007-04-03 10:40:00,130.1,130.22,130.01,130.1,40000.0,130.1,130.22,130.01,130.1,40000.0
2007-04-03 10:50:00,130.13,130.15,129.97,129.98,10300.0,130.13,130.15,129.97,129.98,10300.0
2007-04-03 11:00:00,129.95,130.04,129.92,130.04,13000.0,129.95,130.04,129.92,130.04,13000.0
2007-04-03 11:10:00,130.04,130.04,129.98,129.99,9100.0,130.04,130.04,129.98,129.99,9100.0
2007-04-03 11:20:00,129.99,130.09,129.88,129.99,16300.0,129.99,130.09,129.88,129.99,16300.0
2007-04-03 11:30:00,129.99,130.05,129.84,129.86,12800.0,129.99,130.05,129.84,129.86,12800.0
2007-04-03 11:40:00,129.88,129.88,129.78,129.85,13600.0,129.88,129.88,129.78,129.85,13600.0
2007-04-03 11:50:00,129.85,129.89,129.83,129.87,15700.0,129.85,129.89,129.83,129.87,15700.0
2007-04-03 12:00:00,129.87,129.89,129.81,129.84,8700.0,129.87,129.89,129.81,129.84,8700.0
2007-04-03 12:10:00,129.84,129.85,129.79,129.84,7900.0,129.84,129.85,129.79,129.84,7900.0
2007-04-03 12:20:00,129.84,129.85,129.8,129.84,9800.0,129.84,129.85,129.8,129.84,9800.0
2007-04-03 12:30:00,129.85,129.9,129.84,129.89,33200.0,129.85,129.9,129.84,129.89,33200.0
2007-04-03 12:40:00,129.9,129.9,129.83,129.83,37400.0,129.9,129.9,129.83,129.83,37400.0
2007-04-03 12:50:00,129.84,129.9,129.76,129.85,28300.0,129.84,129.9,129.76,129.85,28300.0
2007-04-03 13:00:00,129.82,129.92,129.8,129.8,14700.0,129.82,129.92,129.8,129.8,14700.0
2007-04-03 13:10:00,129.82,129.84,129.79,129.8,8100.0,129.82,129.84,129.79,129.8,8100.0
2007-04-03 13:20:00,129.78,129.82,129.5,129.58,25300.0,129.78,129.82,129.5,129.58,25300.0
2007-04-03 13:30:00,129.66,129.7,129.48,129.55,13500.0,129.66,129.7,129.48,129.55,13500.0
2007-04-03 13:40:00,129.55,129.61,129.43,129.55,17800.0,129.55,129.61,129.43,129.55,17800.0
2007-04-03 13:50:00,129.51,129.55,129.43,129.55,20300.0,129.51,129.55,129.43,129.55,20300.0
2007-04-03 14:00:00,129.53,129.61,129.47,129.55,18900.0,129.53,129.61,129.47,129.55,18900.0
2007-04-03 14:10:00,129.58,129.62,129.45,129.5,20600.0,129.58,129.62,129.45,129.5,20600.0
2007-04-03 14:20:00,129.5,129.62,129.42,129.48,25200.0,129.5,129.62,129.42,129.48,25200.0
2007-04-03 14:30:00,129.5,129.6,129.46,129.48,14400.0,129.5,129.6,129.46,129.48,14400.0
2007-04-03 14:40:00,129.49,129.54,129.39,129.49,16900.0,129.49,129.54,129.39,129.49,16900.0
2007-04-03 14:50:00,129.49,129.53,129.29,129.36,22900.0,129.49,129.53,129.29,129.36,22900.0
2007-04-03 15:00:00,129.36,129.47,129.3,129.46,13400.0,129.36,129.47,129.3,129.46,13400.0
2007-04-03 15:10:00,129.46,129.58,129.44,129.5,20900.0,129.46,129.58,129.44,129.5,20900.0
2007-04-03 15:20:00,129.51,129.7,129.48,129.51,32700.0,129.51,129.7,129.48,129.51,32700.0
2007-04-03 15:30:00,129.52,129.54,129.48,129.5,11400.0,129.52,129.54,129.48,129.5,11400.0
2007-04-03 15:40:00,129.5,129.54,129.29,129.29,15500.0,129.5,129.54,129.29,129.29,15500.0
2007-04-03 15:50:00,129.29,129.4,129.29,129.36,17100.0,129.29,129.4,129.29,129.36,17100.0
2007-04-04 09:30:00,128.9,129.3,128.5,129.3,23600.0,128.9,129.3,128.5,129.3,23600.0
2007-04-04 09:40:00,129.35,129.38,129.3,129.38,14300.0,129.35,129.38,129.3,129.38,14300.0
2007-04-04 09:50:00,129.38,129.38,129.34,129.38,50600.0,129.38,129.38,129.34,129.38,50600.0
2007-04-04 10:00:00,129.36,129.43,129.25,129.43,83700.0,129.36,129.43,129.25,129.43,83700.0
2007-04-04 10:10:00,129.43,129.45,129.32,129.39,12900.0,129.43,129.45,129.32,129.39,12900.0
2007-04-04 10:20:00,129.39,129.43,129.33,129.43,43800.0,129.39,129.43,129.33,129.43,43800.0
2007-04-04 10:30:00,129.4,129.45,129.37,129.38,35500.0,129.4,129.45,129.37,129.38,35500.0
2007-04-04 10:40:00,129.39,129.4,129.26,129.31,25900.0,129.39,129.4,129.26,129.31,25900.0
2007-04-04 10:50:00,129.29,129.29,129.21,129.25,15800.0,129.29,129.29,129.21,129.25,15800.0
2007-04-04 11:00:00,129.25,129.5,129.25,129.48,34100.0,129.25,129.5,129.25,129.48,34100.0
2007-04-04 11:10:00,129.5,129.67,129.5,129.6,23900.0,129.5,129.67,129.5,129.6,23900.0
2007-04-04 11:20:00,129.6,129.62,129.54,129.58,13500.0,129.6,129.62,129.54,129.58,13500.0
2007-04-04 11:30:00,129.58,129.58,129.47,129.47,18300.0,129.58,129.58,129.47,129.47,18300.0
2007-04-04 11:40:00,129.49,129.5,129.46,129.46,9000.0,129.49,129.5,129.46,129.46,9000.0
2007-04-04 11:50:00,129.49,129.5,129.48,129.48,25000.0,129.49,129.5,129.48,129.48,25000.0
2007-04-04 12:00:00,129.5,129.6,129.47,129.58,31400.0,129.5,129.6,129.47,129.58,31400.0
2007-04-04 12:10:00,129.59,129.59,129.53,129.59,9600.0,129.59,129.59,129.53,129.59,9600.0
2007-04-04 12:20:00,129.58,129.66,129.55,129.57,36700.0,129.58,129.66,129.55,129.57,36700.0
2007-04-04 12:30:00,129.58,129.64,129.57,129.61,6500.0,129.58,129.64,129.57,129.61,6500.0
2007-04-04 12:40:00,129.61,129.65,129.6,129.64,6600.0,129.61,129.65,129.6,129.64,6600.0
2007-04-04 12:50:00,129.6,129.64,129.56,129.59,18800.0,129.6,129.64,129.56,129.59,18800.0
2007-04-04 13:00:00,129.59,129.6,129.48,129.48,17000.0,129.59,129.6,129.48,129.48,17000.0
2007-04-04 13:10:00,129.51,129.52,129.48,129.5,10300.0,129.51,129.52,129.48,129.5,10300.0
2007-04-04 13:20:00,129.49,129.53,129.46,129.47,10100.0,129.49,129.53,129.46,129.47,10100.0
2007-04-04 13:30:00,129.5,129.52,129.48,129.48,10900.0,129.5,129.52,129.48,129.48,10900.0
2007-04-04 13:40:00,129.48,129.49,129.41,129.49,7300.0,129.48,129.49,129.41,129.49,7300.0
2007-04-04 13:50:00,129.49,129.5,129.45,129.5,8200.0,129.49,129.5,129.45,129.5,8200.0
2007-04-04 14:00:00,129.5,129.54,129.47,129.54,8500.0,129.5,129.54,129.47,129.54,8500.0
2007-04-04 14:10:00,129.54,129.55,129.53,129.53,11600.0,129.54,129.55,129.53,129.53,11600.0
2007-04-04 14:20:00,129.53,129.7,129.5,129.63,68900.0,129.53,129.7,129.5,129.63,68900.0
2007-04-04 14:30:00,129.64,129.84,129.64,129.81,19800.0,129.64,129.84,129.64,129.81,19800.0
2007-04-04 14:40:00,129.82,129.85,129.61,129.85,68900.0,129.82,129.85,129.61,129.85,68900.0
2007-04-04 14:50:00,129.79,129.87,129.76,129.82,13200.0,129.79,129.87,129.76,129.82,13200.0
2007-04-04 15:00:00,129.81,129.85,129.66,129.66,12800.0,129.81,129.85,129.66,129.66,12800.0
2007-04-04 15:10:00,129.66,129.72,129.6,129.62,29700.0,129.66,129.72,129.6,129.62,29700.0
2007-04-04 15:20:00,129.67,129.7,129.54,129.56,30100.0,129.67,129.7,129.54,129.56,30100.0
2007-04-04 15:30:00,129.59,129.63,129.38,129.46,24800.0,129.59,129.63,129.38,129.46,24800.0
2007-04-04 15:40:00,129.46,129.56,129.42,129.44,30200.0,129.46,129.56,129.42,129.44,30200.0
2007-04-04 15:50:00,129.45,129.47,129.3,129.38,54800.0,129.45,129.47,129.3,129.38,54800.0
2007-04-05 09:30:00,129.37,129.4,129.01,129.19,10500.0,129.37,129.4,129.01,129.19,10500.0
2007-04-05 09:40:00,129.16,129.23,129.05,129.23,5900.0,129.16,129.23,129.05,129.23,5900.0
2007-04-05 09:50:00,129.21,129.44,129.21,129.31,12100.0,129.21,129.44,129.21,129.31,12100.0
2007-04-05 10:00:00,129.37,129.44,129.27,129.44,5400.0,129.37,129.44,129.27,129.44,5400.0
2007-04-05 10:10:00,129.47,129.5,129.38,129.48,3600.0,129.47,129.5,129.38,129.48,3600.0
2007-04-05 10:20:00,129.49,129.57,129.45,129.5,6200.0,129.49,129.57,129.45,129.5,6200.0
2007-04-05 10:30:00,129.5,129.52,129.33,129.33,3700.0,129.5,129.52,129.33,129.33,3700.0
2007-04-05 10:40:00,129.33,129.47,129.31,129.47,2600.0,129.33,129.47,129.31,129.47,2600.0
2007-04-05 10:50:00,129.45,129.6,129.45,129.54,5000.0,129.45,129.6,129.45,129.54,5000.0
2007-04-05 11:00:00,129.54,129.55,129.43,129.43,4300.0,129.54,129.55,129.43,129.43,4300.0
2007-04-05 11:10:00,129.43,129.43,129.31,129.33,3500.0,129.43,129.43,129.31,129.33,3500.0
2007-04-05 11:20:00,129.33,129.35,129.3,129.35,2100.0,129.33,129.35,129.3,129.35,2100.0
2007-04-05 11:30:00,129.37,129.44,129.35,129.4,3700.0,129.37,129.44,129.35,129.4,3700.0
2007-04-05 11:40:00,129.4,129.49,129.35,129.49,5000.0,129.4,129.49,129.35,129.49,5000.0
2007-04-05 11:50:00,129.49,129.54,129.49,129.5,7800.0,129.49,129.54,129.49,129.5,7800.0
2007-04-05 12:00:00,129.49,129.6,129.49,129.6,22700.0,129.49,129.6,129.49,129.6,22700.0
2007-04-05 12:10:00,129.59,129.6,129.55,129.59,2800.0,129.59,129.6,129.55,129.59,2800.0
2007-04-05 12:20:00,129.59,129.6,129.54,129.6,1300.0,129.59,129.6,129.54,129.6,1300.0
2007-04-05 12:30:00,129.56,129.6,129.56,129.58,1800.0,129.56,129.6,129.56,129.58,1800.0
2007-04-05 12:40:00,129.59,129.59,129.55,129.55,3500.0,129.59,129.59,129.55,129.55,3500.0
2007-04-05 12:50:00,129.59,129.6,129.58,129.58,1300.0,129.59,129.6,129.58,129.58,1300.0
2007-04-05 13:00:00,129.57,129.69,129.57,129.69,2500.0,129.57,129.69,129.57,129.69,2500.0
2007-04-05 13:10:00,129.69,129.75,129.68,129.73,1700.0,129.69,129.75,129.68,129.73,1700.0
2007-04-05 13:20:00,129.75,129.75,129.67,129.71,2400.0,129.75,129.75,129.67,129.71,2400.0
2007-04-05 13:30:00,129.67,129.69,129.63,129.64,2000.0,129.67,129.69,129.63,129.64,2000.0
2007-04-05 13:40:00,129.66,129.66,129.63,129.63,5300.0,129.66,129.66,129.63,129.63,5300.0
2007-04-05 13:50:00,129.59,129.62,129.58,129.59,700.0,129.59,129.62,129.58,129.59,700.0
2007-04-05 14:00:00,129.6,129.65,129.6,129.64,13300.0,129.6,129.65,129.6,129.64,13300.0
2007-04-05 14:10:00,129.64,129.7,129.63,129.69,5400.0,129.64,129.7,129.63,129.69,5400.0
2007-04-05 14:20:00,129.69,130.01,129.69,129.91,18300.0,129.69,130.01,129.69,129.91,18300.0
2007-04-05 14:30:00,129.91,129.94,129.9,129.94,2500.0,129.91,129.94,129.9,129.94,2500.0
2007-04-05 14:40:00,129.93,129.96,129.91,129.96,1600.0,129.93,129.96,129.91,129.96,1600.0
2007-04-05 14:50:00,129.97,130.1,129.97,130.03,4500.0,129.97,130.1,129.97,130.03,4500.0
2007-04-05 15:00:00,130.02,130.04,129.98,129.98,4000.0,130.02,130.04,129.98,129.98,4000.0
2007-04-05 15:10:00,129.96,129.96,129.74,129.77,3200.0,129.96,129.96,129.74,129.77,3200.0
2007-04-05 15:20:00,129.78,129.79,129.7,129.71,5500.0,129.78,129.79,129.7,129.71,5500.0
2007-04-05 15:30:00,129.72,129.76,129.6,129.6,6100.0,129.72,129.76,129.6,129.6,6100.0
2007-04-05 15:40:00,129.61,129.61,129.51,129.59,9800.0,129.61,129.61,129.51,129.59,9800.0
2007-04-05 15:50:00,129.6,129.61,129.54,129.61,12800.0,129.6,129.61,129.54,129.61,12800.0
2007-04-09 09:30:00,129.69,129.92,129.5,129.84,11600.0,129.69,129.92,129.5,129.84,11600.0
2007-04-09 09:40:00,129.84,130.38,129.84,130.33,14400.0,129.84,130.38,129.84,130.33,14400.0
2007-04-09 09:50:00,130.33,130.38,129.76,129.8,27100.0,130.33,130.38,129.76,129.8,27100.0
2007-04-09 10:00:00,129.84,129.94,129.65,129.73,12000.0,129.84,129.94,129.65,129.73,12000.0
2007-04-09 10:10:00,129.71,129.71,129.56,129.64,5500.0,129.71,129.71,129.56,129.64,5500.0
2007-04-09 10:20:00,129.64,129.95,129.64,129.95,5600.0,129.64,129.95,129.64,129.95,5600.0
2007-04-09 10:30:00,129.98,130.0,129.94,129.97,6800.0,129.98,130.0,129.94,129.97,6800.0
2007-04-09 10:40:00,129.99,130.0,129.92,129.93,5400.0,129.99,130.0,129.92,129.93,5400.0
2007-04-09 10:50:00,129.87,129.92,129.87,129.92,4000.0,129.87,129.92,129.87,129.92,4000.0
2007-04-09 11:00:00,129.94,130.0,129.89,129.89,7900.0,129.94,130.0,129.89,129.89,7900.0
2007-04-09 11:10:00,129.9,130.05,129.9,130.04,11100.0,129.9,130.05,129.9,130.04,11100.0
2007-04-09 11:20:00,130.03,130.03,129.91,129.93,6000.0,130.03,130.03,129.91,129.93,6000.0
2007-04-09 11:30:00,129.91,129.96,129.9,129.96,5700.0,129.91,129.96,129.9,129.96,5700.0
2007-04-09 11:40:00,129.96,129.96,129.88,129.91,4800.0,129.96,129.96,129.88,129.91,4800.0
2007-04-09 11:50:00,129.94,129.97,129.89,129.94,4900.0,129.94,129.97,129.89,129.94,4900.0
2007-04-09 12:00:00,129.94,129.99,129.94,129.99,4200.0,129.94,129.99,129.94,129.99,4200.0
2007-04-09 12:10:00,130.0,130.0,129.88,129.92,4500.0,130.0,130.0,129.88,129.92,4500.0
2007-04-09 12:20:00,129.92,129.99,129.92,129.97,5300.0,129.92,129.99,129.92,129.97,5300.0
2007-04-09 12:30:00,129.97,130.0,129.91,129.99,10200.0,129.97,130.0,129.91,129.99,10200.0
2007-04-09 12:40:00,130.0,130.26,129.99,130.26,3700.0,130.0,130.26,129.99,130.26,3700.0
2007-04-09 12:50:00,130.3,130.35,130.3,130.33,4600.0,130.3,130.35,130.3,130.33,4600.0
2007-04-09 13:00:00,130.34,130.35,129.93,130.02,16000.0,130.34,130.35,129.93,130.02,16000.0
2007-04-09 13:10:00,130.01,130.01,129.9,129.92,6500.0,130.01,130.01,129.9,129.92,6500.0
2007-04-09 13:20:00,129.92,129.99,129.87,129.91,8200.0,129.92,129.99,129.87,129.91,8200.0
2007-04-09 13:30:00,129.9,130.02,129.9,129.98,4300.0,129.9,130.02,129.9,129.98,4300.0
2007-04-09 13:40:00,130.01,130.09,130.01,130.04,3400.0,130.01,130.09,130.01,130.04,3400.0
2007-04-09 13:50:00,130.06,130.15,129.81,129.83,14600.0,130.06,130.15,129.81,129.83,14600.0
2007-04-09 14:00:00,129.83,129.93,129.8,129.84,5700.0,129.83,129.93,129.8,129.84,5700.0
2007-04-09 14:10:00,129.84,130.08,129.84,130.06,7800.0,129.84,130.08,129.84,130.06,7800.0
2007-04-09 14:20:00,130.06,130.08,129.93,129.96,5400.0,130.06,130.08,129.93,129.96,5400.0
2007-04-09 14:30:00,129.98,130.16,129.98,130.16,6600.0,129.98,130.16,129.98,130.16,6600.0
2007-04-09 14:40:00,130.16,130.24,130.16,130.2,6800.0,130.16,130.24,130.16,130.2,6800.0
2007-04-09 14:50:00,130.15,130.36,130.15,130.34,6300.0,130.15,130.36,130.15,130.34,6300.0
2007-04-09 15:00:00,130.31,130.32,130.17,130.17,5900.0,130.31,130.32,130.17,130.17,5900.0
2007-04-09 15:10:00,130.17,130.32,130.17,130.31,10900.0,130.17,130.32,130.17,130.31,10900.0
2007-04-09 15:20:00,130.32,130.32,130.18,130.3,9600.0,130.32,130.32,130.18,130.3,9600.0
2007-04-09 15:30:00,130.31,130.38,130.29,130.32,10900.0,130.31,130.38,130.29,130.32,10900.0
2007-04-09 15:40:00,130.33,130.36,130.28,130.28,7600.0,130.33,130.36,130.28,130.28,7600.0
2007-04-09 15:50:00,130.28,130.28,130.1,130.18,15500.0,130.28,130.28,130.1,130.18,15500.0
2007-04-10 09:30:00,130.19,130.4,130.19,130.4,9500.0,130.19,130.4,130.19,130.4,9500.0
2007-04-10 09:40:00,130.42,130.5,130.22,130.5,13100.0,130.42,130.5,130.22,130.5,13100.0
2007-04-10 09:50:00,130.5,130.93,130.49,130.79,25200.0,130.5,130.93,130.49,130.79,25200.0
2007-04-10 10:00:00,130.81,131.01,130.8,130.99,13800.0,130.81,131.01,130.8,130.99,13800.0
2007-04-10 10:10:00,131.0,131.29,130.94,131.26,18100.0,131.0,131.29,130.94,131.26,18100.0
2007-04-10 10:20:00,131.24,131.48,131.24,131.47,11400.0,131.24,131.48,131.24,131.47,11400.0
2007-04-10 10:30:00,131.48,131.61,131.35,131.36,18100.0,131.48,131.61,131.35,131.36,18100.0
2007-04-10 10:40:00,131.36,131.45,131.35,131.45,7600.0,131.36,131.45,131.35,131.45,7600.0
2007-04-10 10:50:00,131.43,131.43,131.37,131.37,5500.0,131.43,131.43,131.37,131.37,5500.0
2007-04-10 11:00:00,131.36,131.37,131.21,131.24,11100.0,131.36,131.37,131.21,131.24,11100.0
2007-04-10 11:10:00,131.22,131.22,131.01,131.09,13100.0,131.22,131.22,131.01,131.09,13100.0
2007-04-10 11:20:00,131.09,131.1,130.83,130.88,7000.0,131.09,131.1,130.83,130.88,7000.0
2007-04-10 11:30:00,130.84,130.95,130.81,130.81,10800.0,130.84,130.95,130.81,130.81,10800.0
2007-04-10 11:40:00,130.8,130.85,130.76,130.76,10100.0,130.8,130.85,130.76,130.76,10100.0
2007-04-10 11:50:00,130.73,130.8,130.55,130.55,11800.0,130.73,130.8,130.55,130.55,11800.0
2007-04-10 12:00:00,130.55,130.56,130.5,130.51,9600.0,130.55,130.56,130.5,130.51,9600.0
2007-04-10 12:10:00,130.51,130.51,130.5,130.5,9100.0,130.51,130.51,130.5,130.5,9100.0
2007-04-10 12:20:00,130.48,130.5,130.42,130.5,14200.0,130.48,130.5,130.42,130.5,14200.0
2007-04-10 12:30:00,130.5,130.9,130.49,130.83,23200.0,130.5,130.9,130.49,130.83,23200.0
2007-04-10 12:40:00,130.83,130.84,130.61,130.62,9500.0,130.83,130.84,130.61,130.62,9500.0
2007-04-10 12:50:00,130.61,130.62,130.5,130.5,6900.0,130.61,130.62,130.5,130.5,6900.0
2007-04-10 13:00:00,130.47,130.47,130.35,130.35,8600.0,130.47,130.47,130.35,130.35,8600.0
2007-04-10 13:10:00,130.35,130.37,130.31,130.37,6900.0,130.35,130.37,130.31,130.37,6900.0
2007-04-10 13:20:00,130.37,130.49,130.34,130.47,11900.0,130.37,130.49,130.34,130.47,11900.0
2007-04-10 13:30:00,130.46,130.57,130.37,130.57,10300.0,130.46,130.57,130.37,130.57,10300.0
2007-04-10 13:40:00,130.63,130.68,130.63,130.64,12600.0,130.63,130.68,130.63,130.64,12600.0
2007-04-10 13:50:00,130.64,130.69,130.61,130.61,15700.0,130.64,130.69,130.61,130.61,15700.0
2007-04-10 14:00:00,130.57,130.59,130.44,130.55,7300.0,130.57,130.59,130.44,130.55,7300.0
2007-04-10 14:10:00,130.57,130.68,130.57,130.68,11600.0,130.57,130.68,130.57,130.68,11600.0
2007-04-10 14:20:00,130.68,130.69,130.56,130.56,12500.0,130.68,130.69,130.56,130.56,12500.0
2007-04-10 14:30:00,130.53,130.53,130.37,130.4,11500.0,130.53,130.53,130.37,130.4,11500.0
2007-04-10 14:40:00,130.4,130.41,130.37,130.39,12500.0,130.4,130.41,130.37,130.39,12500.0
2007-04-10 14:50:00,130.39,130.44,130.36,130.44,13900.0,130.39,130.44,130.36,130.44,13900.0
2007-04-10 15:00:00,130.42,130.44,130.31,130.32,12400.0,130.42,130.44,130.31,130.32,12400.0
2007-04-10 15:10:00,130.33,130.38,130.29,130.32,14100.0,130.33,130.38,130.29,130.32,14100.0
2007-04-10 15:20:00,130.3,130.38,130.27,130.27,19000.0,130.3,130.38,130.27,130.27,19000.0
2007-04-10 15:30:00,130.27,130.39,130.27,130.38,19400.0,130.27,130.39,130.27,130.38,19400.0
2007-04-10 15:40:00,130.36,130.4,130.34,130.37,14800.0,130.36,130.4,130.34,130.37,14800.0
2007-04-10 15:50:00,130.37,130.54,130.37,130.41,21200.0,130.37,130.54,130.37,130.41,21200.0
2007-04-11 09:30:00,130.42,130.59,130.22,130.4,13700.0,130.42,130.59,130.22,130.4,13700.0
2007-04-11 09:40:00,130.4,130.56,130.0,130.25,12800.0,130.4,130.56,130.0,130.25,12800.0
2007-04-11 09:50:00,130.28,130.55,130.27,130.52,15900.0,130.28,130.55,130.27,130.52,15900.0
2007-04-11 10:00:00,130.52,131.03,130.52,131.03,12500.0,130.52,131.03,130.52,131.03,12500.0
2007-04-11 10:10:00,131.05,131.31,130.84,131.0,22600.0,131.05,131.31,130.84,131.0,22600.0
2007-04-11 10:20:00,130.94,131.06,130.86,130.98,16500.0,130.94,131.06,130.86,130.98,16500.0
2007-04-11 10:30:00,130.99,130.99,130.67,130.69,10400.0,130.99,130.99,130.67,130.69,10400.0
2007-04-11 10:40:00,130.67,130.67,130.13,130.18,16600.0,130.67,130.67,130.13,130.18,16600.0
2007-04-11 10:50:00,130.18,130.19,129.99,130.05,13200.0,130.18,130.19,129.99,130.05,13200.0
2007-04-11 11:00:00,130.05,130.35,130.05,130.29,11000.0,130.05,130.35,130.05,130.29,11000.0
2007-04-11 11:10:00,130.25,130.6,130.25,130.6,11000.0,130.25,130.6,130.25,130.6,11000.0
2007-04-11 11:20:00,130.62,130.71,130.48,130.49,6200.0,130.62,130.71,130.48,130.49,6200.0
2007-04-11 11:30:00,130.49,130.51,130.29,130.29,7300.0,130.49,130.51,130.29,130.29,7300.0
2007-04-11 11:40:00,130.23,130.57,130.23,130.53,8300.0,130.23,130.57,130.23,130.53,8300.0
2007-04-11 11:50:00,130.53,130.67,130.53,130.65,6900.0,130.53,130.67,130.53,130.65,6900.0
2007-04-11 12:00:00,130.71,130.94,130.66,130.9,16900.0,130.71,130.94,130.66,130.9,16900.0
2007-04-11 12:10:00,130.91,130.97,130.87,130.92,13300.0,130.91,130.97,130.87,130.92,13300.0
2007-04-11 12:20:00,130.92,131.16,130.92,131.15,8800.0,130.92,131.16,130.92,131.15,8800.0
2007-04-11 12:30:00,131.15,131.25,131.15,131.23,18800.0,131.15,131.25,131.15,131.23,18800.0
2007-04-11 12:40:00,131.23,131.31,131.22,131.3,10800.0,131.23,131.31,131.22,131.3,10800.0
2007-04-11 12:50:00,131.3,131.44,131.3,131.41,12800.0,131.3,131.44,131.3,131.41,12800.0
2007-04-11 13:00:00,131.39,131.57,131.37,131.57,19000.0,131.39,131.57,131.37,131.57,19000.0
2007-04-11 13:10:00,131.57,131.69,131.41,131.46,21900.0,131.57,131.69,131.41,131.46,21900.0
2007-04-11 13:20:00,131.45,131.45,131.26,131.26,9400.0,131.45,131.45,131.26,131.26,9400.0
2007-04-11 13:30:00,131.26,131.32,131.21,131.23,10500.0,131.26,131.32,131.21,131.23,10500.0
2007-04-11 13:40:00,131.22,131.44,131.22,131.44,14700.0,131.22,131.44,131.22,131.44,14700.0
2007-04-11 13:50:00,131.44,131.45,131.28,131.29,11600.0,131.44,131.45,131.28,131.29,11600.0
2007-04-11 14:00:00,131.28,131.31,131.05,131.13,34300.0,131.28,131.31,131.05,131.13,34300.0
2007-04-11 14:10:00,131.1,131.28,131.04,131.08,20900.0,131.1,131.28,131.04,131.08,20900.0
2007-04-11 14:20:00,131.07,131.09,130.91,130.91,13900.0,131.07,131.09,130.91,130.91,13900.0
2007-04-11 14:30:00,130.88,130.88,130.68,130.82,14100.0,130.88,130.88,130.68,130.82,14100.0
2007-04-11 14:40:00,130.8,130.84,130.55,130.59,13200.0,130.8,130.84,130.55,130.59,13200.0
2007-04-11 14:50:00,130.62,130.62,130.47,130.5,17600.0,130.62,130.62,130.47,130.5,17600.0
2007-04-11 15:00:00,130.49,130.57,130.45,130.47,25900.0,130.49,130.57,130.45,130.47,25900.0
2007-04-11 15:10:00,130.46,130.62,130.37,130.39,22300.0,130.46,130.62,130.37,130.39,22300.0
2007-04-11 15:20:00,130.39,130.47,130.35,130.38,18800.0,130.39,130.47,130.35,130.38,18800.0
2007-04-11 15:30:00,130.37,130.45,130.31,130.37,19700.0,130.37,130.45,130.31,130.37,19700.0
2007-04-11 15:40:00,130.39,130.48,130.37,130.41,13600.0,130.39,130.48,130.37,130.41,13600.0
2007-04-11 15:50:00,130.4,130.41,130.26,130.37,14300.0,130.4,130.41,130.26,130.37,14300.0
2007-04-12 09:30:00,129.65,129.8,128.8,128.81,35300.0,129.65,129.8,128.8,128.81,35300.0
2007-04-12 09:40:00,128.86,128.92,128.63,128.64,28600.0,128.86,128.92,128.63,128.64,28600.0
2007-04-12 09:50:00,128.64,128.7,128.53,128.66,19100.0,128.64,128.7,128.53,128.66,19100.0
2007-04-12 10:00:00,128.61,128.9,128.61,128.72,24400.0,128.61,128.9,128.61,128.72,24400.0
2007-04-12 10:10:00,128.73,128.75,128.6,128.7,9700.0,128.73,128.75,128.6,128.7,9700.0
2007-04-12 10:20:00,128.73,129.31,128.73,129.27,17500.0,128.73,129.31,128.73,129.27,17500.0
2007-04-12 10:30:00,129.28,129.39,129.25,129.3,13700.0,129.28,129.39,129.25,129.3,13700.0
2007-04-12 10:40:00,129.29,129.7,129.15,129.7,22100.0,129.29,129.7,129.15,129.7,22100.0
2007-04-12 10:50:00,129.73,129.82,129.7,129.79,14300.0,129.73,129.82,129.7,129.79,14300.0
2007-04-12 11:00:00,129.78,129.95,129.78,129.95,7200.0,129.78,129.95,129.78,129.95,7200.0
2007-04-12 11:10:00,129.97,130.12,129.97,130.0,10800.0,129.97,130.12,129.97,130.0,10800.0
2007-04-12 11:20:00,129.99,130.11,129.9,129.93,7100.0,129.99,130.11,129.9,129.93,7100.0
2007-04-12 11:30:00,129.9,129.99,129.85,129.88,7100.0,129.9,129.99,129.85,129.88,7100.0
2007-04-12 11:40:00,129.88,129.9,129.84,129.89,4400.0,129.88,129.9,129.84,129.89,4400.0
2007-04-12 11:50:00,129.89,130.03,129.88,130.03,4400.0,129.89,130.03,129.88,130.03,4400.0
2007-04-12 12:00:00,130.02,130.37,130.02,130.36,19400.0,130.02,130.37,130.02,130.36,19400.0
2007-04-12 12:10:00,130.37,130.49,130.37,130.49,8600.0,130.37,130.49,130.37,130.49,8600.0
2007-04-12 12:20:00,130.47,130.57,130.47,130.48,15700.0,130.47,130.57,130.47,130.48,15700.0
2007-04-12 12:30:00,130.45,130.45,130.25,130.29,7000.0,130.45,130.45,130.25,130.29,7000.0
2007-04-12 12:40:00,130.32,130.33,130.26,130.26,4700.0,130.32,130.33,130.26,130.26,4700.0
2007-04-12 12:50:00,130.26,130.31,130.26,130.3,4600.0,130.26,130.31,130.26,130.3,4600.0
2007-04-12 13:00:00,130.33,130.55,130.33,130.53,7600.0,130.33,130.55,130.33,130.53,7600.0
2007-04-12 13:10:00,130.52,130.58,130.51,130.57,6000.0,130.52,130.58,130.51,130.57,6000.0
2007-04-12 13:20:00,130.58,130.77,130.58,130.77,9400.0,130.58,130.77,130.58,130.77,9400.0
2007-04-12 13:30:00,130.79,131.12,130.79,131.11,11700.0,130.79,131.12,130.79,131.11,11700.0
2007-04-12 13:40:00,131.13,131.19,131.13,131.14,7500.0,131.13,131.19,131.13,131.14,7500.0
2007-04-12 13:50:00,131.13,131.14,130.97,130.97,5500.0,131.13,131.14,130.97,130.97,5500.0
2007-04-12 14:00:00,130.94,130.95,130.6,130.61,10800.0,130.94,130.95,130.6,130.61,10800.0
2007-04-12 14:10:00,130.6,130.67,130.59,130.61,19100.0,130.6,130.67,130.59,130.61,19100.0
2007-04-12 14:20:00,130.61,130.66,130.56,130.61,5500.0,130.61,130.66,130.56,130.61,5500.0
2007-04-12 14:30:00,130.62,130.67,130.52,130.55,14800.0,130.62,130.67,130.52,130.55,14800.0
2007-04-12 14:40:00,130.54,130.55,130.52,130.53,10800.0,130.54,130.55,130.52,130.53,10800.0
2007-04-12 14:50:00,130.54,130.69,130.52,130.57,24400.0,130.54,130.69,130.52,130.57,24400.0
2007-04-12 15:00:00,130.58,130.69,130.58,130.68,8400.0,130.58,130.69,130.58,130.68,8400.0
2007-04-12 15:10:00,130.69,130.77,130.67,130.73,13800.0,130.69,130.77,130.67,130.73,13800.0
2007-04-12 15:20:00,130.73,130.78,130.68,130.75,17800.0,130.73,130.78,130.68,130.75,17800.0
2007-04-12 15:30:00,130.73,130.91,130.73,130.81,28300.0,130.73,130.91,130.73,130.81,28300.0
2007-04-12 15:40:00,130.81,130.88,130.76,130.83,16300.0,130.81,130.88,130.76,130.83,16300.0
2007-04-12 15:50:00,130.83,130.92,130.77,130.82,25300.0,130.83,130.92,130.77,130.82,25300.0
2007-04-13 09:30:00,130.82,130.83,130.4,130.59,9400.0,130.82,130.83,130.4,130.59,9400.0
2007-04-13 09:40:00,130.55,130.66,130.25,130.63,10900.0,130.55,130.66,130.25,130.63,10900.0
2007-04-13 09:50:00,130.63,130.63,130.21,130.5,6200.0,130.63,130.63,130.21,130.5,6200.0
2007-04-13 10:00:00,130.45,130.45,129.9,129.99,20300.0,130.45,130.45,129.9,129.99,20300.0
2007-04-13 10:10:00,130.0,130.02,129.81,129.83,4800.0,130.0,130.02,129.81,129.83,4800.0
2007-04-13 10:20:00,129.84,129.94,129.6,129.62,10400.0,129.84,129.94,129.6,129.62,10400.0
2007-04-13 10:30:00,129.63,130.17,129.55,130.13,20200.0,129.63,130.17,129.55,130.13,20200.0
2007-04-13 10:40:00,130.14,130.26,129.93,129.93,8300.0,130.14,130.26,129.93,129.93,8300.0
2007-04-13 10:50:00,129.97,130.03,129.96,130.03,4200.0,129.97,130.03,129.96,130.03,4200.0
2007-04-13 11:00:00,130.04,130.17,130.04,130.17,3100.0,130.04,130.17,130.04,130.17,3100.0
2007-04-13 11:10:00,130.16,130.16,130.07,130.08,3700.0,130.16,130.16,130.07,130.08,3700.0
2007-04-13 11:20:00,130.07,130.07,130.03,130.04,1900.0,130.07,130.07,130.03,130.04,1900.0
2007-04-13 11:30:00,130.02,130.04,130.0,130.04,5500.0,130.02,130.04,130.0,130.04,5500.0
2007-04-13 11:40:00,130.06,130.15,130.01,130.15,3500.0,130.06,130.15,130.01,130.15,3500.0
2007-04-13 11:50:00,130.17,130.22,130.17,130.18,3800.0,130.17,130.22,130.17,130.18,3800.0
2007-04-13 12:00:00,130.18,130.18,130.07,130.08,2100.0,130.18,130.18,130.07,130.08,2100.0
2007-04-13 12:10:00,130.1,130.1,130.01,130.01,1300.0,130.1,130.1,130.01,130.01,1300.0
2007-04-13 12:20:00,129.97,130.06,129.91,129.92,8500.0,129.97,130.06,129.91,129.92,8500.0
2007-04-13 12:30:00,129.93,130.07,129.91,130.07,5700.0,129.93,130.07,129.91,130.07,5700.0
2007-04-13 12:40:00,130.08,130.08,129.98,129.99,2200.0,130.08,130.08,129.98,129.99,2200.0
2007-04-13 12:50:00,129.99,130.14,129.97,130.12,1600.0,129.99,130.14,129.97,130.12,1600.0
2007-04-13 13:00:00,130.11,130.11,130.04,130.06,2500.0,130.11,130.11,130.04,130.06,2500.0
2007-04-13 13:10:00,130.1,130.11,130.07,130.07,1200.0,130.1,130.11,130.07,130.07,1200.0
2007-04-13 13:20:00,130.04,130.06,129.98,130.03,3000.0,130.04,130.06,129.98,130.03,3000.0
2007-04-13 13:30:00,130.03,130.25,130.03,130.25,10300.0,130.03,130.25,130.03,130.25,10300.0
2007-04-13 13:40:00,130.26,130.46,130.26,130.46,12100.0,130.26,130.46,130.26,130.46,12100.0
2007-04-13 13:50:00,130.45,130.55,130.43,130.55,5700.0,130.45,130.55,130.43,130.55,5700.0
2007-04-13 14:00:00,130.55,130.55,130.42,130.43,12500.0,130.55,130.55,130.42,130.43,12500.0
2007-04-13 14:10:00,130.43,130.47,130.42,130.47,3400.0,130.43,130.47,130.42,130.47,3400.0
2007-04-13 14:20:00,130.53,130.55,130.47,130.48,3700.0,130.53,130.55,130.47,130.48,3700.0
2007-04-13 14:30:00,130.47,130.6,130.47,130.59,9000.0,130.47,130.6,130.47,130.59,9000.0
2007-04-13 14:40:00,130.59,130.59,130.51,130.57,10300.0,130.59,130.59,130.51,130.57,10300.0
2007-04-13 14:50:00,130.57,130.58,130.39,130.54,46700.0,130.57,130.58,130.39,130.54,46700.0
2007-04-13 15:00:00,130.55,130.6,130.5,130.58,23400.0,130.55,130.6,130.5,130.58,23400.0
2007-04-13 15:10:00,130.57,130.64,130.56,130.6,5500.0,130.57,130.64,130.56,130.6,5500.0
2007-04-13 15:20:00,130.59,130.64,130.54,130.59,16800.0,130.59,130.64,130.54,130.59,16800.0
2007-04-13 15:30:00,130.58,130.62,130.49,130.6,29700.0,130.58,130.62,130.49,130.6,29700.0
2007-04-13 15:40:00,130.59,130.62,130.56,130.62,14600.0,130.59,130.62,130.56,130.62,14600.0
2007-04-13 15:50:00,130.62,130.69,130.62,130.62,14900.0,130.62,130.69,130.62,130.62,14900.0
2007-04-16 09:30:00,131.0,131.4,131.0,131.3,11600.0,131.0,131.4,131.0,131.3,11600.0
2007-04-16 09:40:00,131.37,131.84,131.32,131.8,25300.0,131.37,131.84,131.32,131.8,25300.0
2007-04-16 09:50:00,131.8,131.85,131.6,131.75,26500.0,131.8,131.85,131.6,131.75,26500.0
2007-04-16 10:00:00,131.71,131.71,131.39,131.39,8300.0,131.71,131.71,131.39,131.39,8300.0
2007-04-16 10:10:00,131.39,131.4,131.07,131.08,36700.0,131.39,131.4,131.07,131.08,36700.0
2007-04-16 10:20:00,131.11,131.35,131.11,131.35,5700.0,131.11,131.35,131.11,131.35,5700.0
2007-04-16 10:30:00,131.36,131.74,131.36,131.74,17500.0,131.36,131.74,131.36,131.74,17500.0
2007-04-16 10:40:00,131.75,132.07,131.71,132.07,25500.0,131.75,132.07,131.71,132.07,25500.0
2007-04-16 10:50:00,132.08,132.81,132.08,132.8,47100.0,132.08,132.81,132.08,132.8,47100.0
2007-04-16 11:00:00,132.78,132.79,132.58,132.72,29500.0,132.78,132.79,132.58,132.72,29500.0
2007-04-16 11:10:00,132.72,132.78,132.56,132.56,18400.0,132.72,132.78,132.56,132.56,18400.0
2007-04-16 11:20:00,132.57,132.65,132.45,132.45,20900.0,132.57,132.65,132.45,132.45,20900.0
2007-04-16 11:30:00,132.43,132.66,132.43,132.64,7500.0,132.43,132.66,132.43,132.64,7500.0
2007-04-16 11:40:00,132.66,132.68,132.57,132.68,8600.0,132.66,132.68,132.57,132.68,8600.0
2007-04-16 11:50:00,132.68,132.8,132.63,132.68,12700.0,132.68,132.8,132.63,132.68,12700.0
2007-04-16 12:00:00,132.68,132.76,132.68,132.76,4000.0,132.68,132.76,132.68,132.76,4000.0
2007-04-16 12:10:00,132.76,132.8,132.69,132.69,12100.0,132.76,132.8,132.69,132.69,12100.0
2007-04-16 12:20:00,132.69,132.69,132.54,132.54,3800.0,132.69,132.69,132.54,132.54,3800.0
2007-04-16 12:30:00,132.55,132.55,132.49,132.49,10000.0,132.55,132.55,132.49,132.49,10000.0
2007-04-16 12:40:00,132.49,132.5,132.46,132.46,6900.0,132.49,132.5,132.46,132.46,6900.0
2007-04-16 12:50:00,132.46,132.46,132.43,132.43,3400.0,132.46,132.46,132.43,132.43,3400.0
2007-04-16 13:00:00,132.41,132.43,132.36,132.37,10700.0,132.41,132.43,132.36,132.37,10700.0
2007-04-16 13:10:00,132.38,132.43,132.37,132.43,3900.0,132.38,132.43,132.37,132.43,3900.0
2007-04-16 13:20:00,132.43,132.51,132.43,132.51,3600.0,132.43,132.51,132.43,132.51,3600.0
2007-04-16 13:30:00,132.52,132.55,132.51,132.55,3200.0,132.52,132.55,132.51,132.55,3200.0
2007-04-16 13:40:00,132.54,132.57,132.54,132.55,7400.0,132.54,132.57,132.54,132.55,7400.0
2007-04-16 13:50:00,132.55,132.55,132.4,132.4,4500.0,132.55,132.55,132.4,132.4,4500.0
2007-04-16 14:00:00,132.4,132.4,132.27,132.27,3500.0,132.4,132.4,132.27,132.27,3500.0
2007-04-16 14:10:00,132.27,132.39,132.26,132.39,4500.0,132.27,132.39,132.26,132.39,4500.0
2007-04-16 14:20:00,132.38,132.38,132.34,132.34,3900.0,132.38,132.38,132.34,132.34,3900.0
2007-04-16 14:30:00,132.33,132.39,132.32,132.36,6500.0,132.33,132.39,132.32,132.36,6500.0
2007-04-16 14:40:00,132.35,132.53,132.35,132.51,8500.0,132.35,132.53,132.35,132.51,8500.0
2007-04-16 14:50:00,132.51,132.54,132.42,132.43,10200.0,132.51,132.54,132.42,132.43,10200.0
2007-04-16 15:00:00,132.43,132.44,132.33,132.34,7100.0,132.43,132.44,132.33,132.34,7100.0
2007-04-16 15:10:00,132.36,132.49,132.36,132.48,7600.0,132.36,132.49,132.36,132.48,7600.0
2007-04-16 15:20:00,132.49,132.55,132.49,132.53,11800.0,132.49,132.55,132.49,132.53,11800.0
2007-04-16 15:30:00,132.53,132.55,132.51,132.53,13200.0,132.53,132.55,132.51,132.53,13200.0
2007-04-16 15:40:00,132.54,132.54,132.45,132.47,13100.0,132.54,132.54,132.45,132.47,13100.0
2007-04-16 15:50:00,132.48,132.52,132.45,132.49,19400.0,132.48,132.52,132.45,132.49,19400.0
2007-04-17 09:30:00,132.7,132.92,132.6,132.6,25100.0,132.7,132.92,132.6,132.6,25100.0
2007-04-17 09:40:00,132.56,132.57,131.91,131.93,23000.0,132.56,132.57,131.91,131.93,23000.0
2007-04-17 09:50:00,131.94,132.4,131.94,132.1,33600.0,131.94,132.4,131.94,132.1,33600.0
2007-04-17 10:00:00,132.09,132.16,131.97,132.02,9700.0,132.09,132.16,131.97,132.02,9700.0
2007-04-17 10:10:00,132.03,132.15,131.96,132.1,10200.0,132.03,132.15,131.96,132.1,10200.0
2007-04-17 10:20:00,132.09,132.19,131.99,131.99,5800.0,132.09,132.19,131.99,131.99,5800.0
2007-04-17 10:30:00,131.98,131.98,131.75,131.75,8900.0,131.98,131.98,131.75,131.75,8900.0
2007-04-17 10:40:00,131.75,131.98,131.73,131.98,6400.0,131.75,131.98,131.73,131.98,6400.0
2007-04-17 10:50:00,132.0,132.08,131.98,132.03,3300.0,132.0,132.08,131.98,132.03,3300.0
2007-04-17 11:00:00,132.03,132.03,131.84,131.85,3900.0,132.03,132.03,131.84,131.85,3900.0
2007-04-17 11:10:00,131.84,131.84,131.73,131.8,6800.0,131.84,131.84,131.73,131.8,6800.0
2007-04-17 11:20:00,131.82,131.82,131.74,131.76,5000.0,131.82,131.82,131.74,131.76,5000.0
2007-04-17 11:30:00,131.75,131.75,131.64,131.68,5800.0,131.75,131.75,131.64,131.68,5800.0
2007-04-17 11:40:00,131.67,131.77,131.63,131.74,5500.0,131.67,131.77,131.63,131.74,5500.0
2007-04-17 11:50:00,131.68,131.7,131.65,131.65,1700.0,131.68,131.7,131.65,131.65,1700.0
2007-04-17 12:00:00,131.66,131.67,131.5,131.52,4800.0,131.66,131.67,131.5,131.52,4800.0
2007-04-17 12:10:00,131.53,131.56,131.5,131.56,6100.0,131.53,131.56,131.5,131.56,6100.0
2007-04-17 12:20:00,131.59,131.85,131.58,131.85,4700.0,131.59,131.85,131.58,131.85,4700.0
2007-04-17 12:30:00,131.82,131.82,131.78,131.82,3400.0,131.82,131.82,131.78,131.82,3400.0
2007-04-17 12:40:00,131.82,131.83,131.62,131.62,3600.0,131.82,131.83,131.62,131.62,3600.0
2007-04-17 12:50:00,131.6,131.6,131.51,131.57,3100.0,131.6,131.6,131.51,131.57,3100.0
2007-04-17 13:00:00,131.57,131.61,131.51,131.53,2600.0,131.57,131.61,131.51,131.53,2600.0
2007-04-17 13:10:00,131.5,131.51,131.21,131.3,9300.0,131.5,131.51,131.21,131.3,9300.0
2007-04-17 13:20:00,131.29,131.3,131.05,131.1,12900.0,131.29,131.3,131.05,131.1,12900.0
2007-04-17 13:30:00,131.1,131.48,131.1,131.48,11200.0,131.1,131.48,131.1,131.48,11200.0
2007-04-17 13:40:00,131.48,131.73,131.47,131.73,9000.0,131.48,131.73,131.47,131.73,9000.0
2007-04-17 13:50:00,131.73,131.79,131.69,131.69,5400.0,131.73,131.79,131.69,131.69,5400.0
2007-04-17 14:00:00,131.7,131.78,131.56,131.78,10900.0,131.7,131.78,131.56,131.78,10900.0
2007-04-17 14:10:00,131.78,132.0,131.73,132.0,11200.0,131.78,132.0,131.73,132.0,11200.0
2007-04-17 14:20:00,131.99,132.2,131.99,132.19,12100.0,131.99,132.2,131.99,132.19,12100.0
2007-04-17 14:30:00,132.19,132.27,132.09,132.16,11700.0,132.19,132.27,132.09,132.16,11700.0
2007-04-17 14:40:00,132.18,132.24,132.15,132.24,11600.0,132.18,132.24,132.15,132.24,11600.0
2007-04-17 14:50:00,132.24,132.24,132.19,132.23,11400.0,132.24,132.24,132.19,132.23,11400.0
2007-04-17 15:00:00,132.23,132.3,132.23,132.27,10000.0,132.23,132.3,132.23,132.27,10000.0
2007-04-17 15:10:00,132.28,132.28,132.1,132.2,11300.0,132.28,132.28,132.1,132.2,11300.0
2007-04-17 15:20:00,132.2,132.29,131.95,132.03,15900.0,132.2,132.29,131.95,132.03,15900.0
2007-04-17 15:30:00,132.01,132.07,131.97,132.02,12200.0,132.01,132.07,131.97,132.02,12200.0
2007-04-17 15:40:00,132.02,132.03,131.95,131.96,11100.0,132.02,132.03,131.95,131.96,11100.0
2007-04-17 15:50:00,131.96,132.0,131.92,131.99,23300.0,131.96,132.0,131.92,131.99,23300.0
2007-04-18 09:30:00,131.68,131.68,131.2,131.26,6000.0,131.68,131.68,131.2,131.26,6000.0
2007-04-18 09:40:00,131.2,131.4,131.14,131.37,5700.0,131.2,131.4,131.14,131.37,5700.0
2007-04-18 09:50:00,131.35,131.36,131.18,131.21,6900.0,131.35,131.36,131.18,131.21,6900.0
2007-04-18 10:00:00,131.22,131.25,130.72,130.72,8800.0,131.22,131.25,130.72,130.72,8800.0
2007-04-18 10:10:00,130.71,131.13,130.59,131.13,12900.0,130.71,131.13,130.59,131.13,12900.0
2007-04-18 10:20:00,131.12,131.44,131.12,131.21,9500.0,131.12,131.44,131.12,131.21,9500.0
2007-04-18 10:30:00,131.1,131.2,130.83,131.03,21900.0,131.1,131.2,130.83,131.03,21900.0
2007-04-18 10:40:00,131.1,131.61,131.1,131.61,11000.0,131.1,131.61,131.1,131.61,11000.0
2007-04-18 10:50:00,131.61,131.61,131.39,131.58,9500.0,131.61,131.61,131.39,131.58,9500.0
2007-04-18 11:00:00,131.6,131.78,131.59,131.68,11700.0,131.6,131.78,131.59,131.68,11700.0
2007-04-18 11:10:00,131.71,131.73,131.52,131.55,7000.0,131.71,131.73,131.52,131.55,7000.0
2007-04-18 11:20:00,131.54,131.67,131.54,131.67,7300.0,131.54,131.67,131.54,131.67,7300.0
2007-04-18 11:30:00,131.69,132.1,131.63,131.99,16600.0,131.69,132.1,131.63,131.99,16600.0
2007-04-18 11:40:00,132.01,132.04,131.96,132.01,5100.0,132.01,132.04,131.96,132.01,5100.0
2007-04-18 11:50:00,131.99,131.99,131.79,131.8,3600.0,131.99,131.99,131.79,131.8,3600.0
2007-04-18 12:00:00,131.79,131.79,131.57,131.68,15300.0,131.79,131.79,131.57,131.68,15300.0
2007-04-18 12:10:00,131.7,131.76,131.7,131.75,2500.0,131.7,131.76,131.7,131.75,2500.0
2007-04-18 12:20:00,131.73,131.73,131.68,131.72,6400.0,131.73,131.73,131.68,131.72,6400.0
2007-04-18 12:30:00,131.72,131.72,131.65,131.69,16800.0,131.72,131.72,131.65,131.69,16800.0
2007-04-18 12:40:00,131.69,131.71,131.68,131.68,10100.0,131.69,131.71,131.68,131.68,10100.0
2007-04-18 12:50:00,131.69,131.78,131.69,131.78,9100.0,131.69,131.78,131.69,131.78,9100.0
2007-04-18 13:00:00,131.78,131.96,131.78,131.9,11400.0,131.78,131.96,131.78,131.9,11400.0
2007-04-18 13:10:00,131.9,131.95,131.88,131.94,8900.0,131.9,131.95,131.88,131.94,8900.0
2007-04-18 13:20:00,131.95,131.98,131.89,131.89,5100.0,131.95,131.98,131.89,131.89,5100.0
2007-04-18 13:30:00,131.88,131.89,131.69,131.69,11100.0,131.88,131.89,131.69,131.69,11100.0
2007-04-18 13:40:00,131.71,131.82,131.69,131.73,10000.0,131.71,131.82,131.69,131.73,10000.0
2007-04-18 13:50:00,131.73,131.83,131.69,131.83,15900.0,131.73,131.83,131.69,131.83,15900.0
2007-04-18 14:00:00,131.83,132.11,131.83,132.11,9700.0,131.83,132.11,131.83,132.11,9700.0
2007-04-18 14:10:00,132.09,132.17,132.06,132.17,7400.0,132.09,132.17,132.06,132.17,7400.0
2007-04-18 14:20:00,132.17,132.27,132.12,132.13,11900.0,132.17,132.27,132.12,132.13,11900.0
2007-04-18 14:30:00,132.13,132.13,131.94,131.95,11800.0,132.13,132.13,131.94,131.95,11800.0
2007-04-18 14:40:00,131.95,131.96,131.77,131.77,15900.0,131.95,131.96,131.77,131.77,15900.0
2007-04-18 14:50:00,131.75,131.92,131.73,131.88,11200.0,131.75,131.92,131.73,131.88,11200.0
2007-04-18 15:00:00,131.91,131.92,131.86,131.86,5400.0,131.91,131.92,131.86,131.86,5400.0
2007-04-18 15:10:00,131.87,131.87,131.82,131.83,11300.0,131.87,131.87,131.82,131.83,11300.0
2007-04-18 15:20:00,131.82,132.02,131.82,132.02,14800.0,131.82,132.02,131.82,132.02,14800.0
2007-04-18 15:30:00,132.03,132.05,131.99,132.03,14700.0,132.03,132.05,131.99,132.03,14700.0
2007-04-18 15:40:00,132.03,132.03,131.81,131.82,17400.0,132.03,132.03,131.81,131.82,17400.0
2007-04-18 15:50:00,131.81,131.81,131.65,131.68,33200.0,131.81,131.81,131.65,131.68,33200.0
2007-04-19 09:30:00,131.3,131.37,130.93,131.28,9600.0,131.3,131.37,130.93,131.28,9600.0
2007-04-19 09:40:00,131.25,131.7,131.17,131.7,16700.0,131.25,131.7,131.17,131.7,16700.0
2007-04-19 09:50:00,131.68,131.89,131.53,131.74,17300.0,131.68,131.89,131.53,131.74,17300.0
2007-04-19 10:00:00,131.66,131.79,131.4,131.7,11900.0,131.66,131.79,131.4,131.7,11900.0
2007-04-19 10:10:00,131.63,131.69,131.45,131.65,13500.0,131.63,131.69,131.45,131.65,13500.0
2007-04-19 10:20:00,131.69,131.98,131.69,131.94,3800.0,131.69,131.98,131.69,131.94,3800.0
2007-04-19 10:30:00,131.95,131.95,131.63,131.63,4800.0,131.95,131.95,131.63,131.63,4800.0
2007-04-19 10:40:00,131.63,131.78,131.62,131.67,12300.0,131.63,131.78,131.62,131.67,12300.0
2007-04-19 10:50:00,131.65,131.69,131.46,131.69,9100.0,131.65,131.69,131.46,131.69,9100.0
2007-04-19 11:00:00,131.71,131.78,131.32,131.36,8700.0,131.71,131.78,131.32,131.36,8700.0
2007-04-19 11:10:00,131.4,131.84,131.4,131.82,5700.0,131.4,131.84,131.4,131.82,5700.0
2007-04-19 11:20:00,131.83,131.84,131.72,131.73,3900.0,131.83,131.84,131.72,131.73,3900.0
2007-04-19 11:30:00,131.69,131.73,131.56,131.7,10300.0,131.69,131.73,131.56,131.7,10300.0
2007-04-19 11:40:00,131.7,131.8,131.7,131.76,4700.0,131.7,131.8,131.7,131.76,4700.0
2007-04-19 11:50:00,131.79,131.95,131.79,131.95,3300.0,131.79,131.95,131.79,131.95,3300.0
2007-04-19 12:00:00,131.92,131.92,131.79,131.79,5300.0,131.92,131.92,131.79,131.79,5300.0
2007-04-19 12:10:00,131.81,132.2,131.81,132.16,10000.0,131.81,132.2,131.81,132.16,10000.0
2007-04-19 12:20:00,132.15,132.19,132.01,132.05,6000.0,132.15,132.19,132.01,132.05,6000.0
2007-04-19 12:30:00,132.02,132.02,131.84,131.95,16000.0,132.02,132.02,131.84,131.95,16000.0
2007-04-19 12:40:00,131.95,132.16,131.95,132.16,6200.0,131.95,132.16,131.95,132.16,6200.0
2007-04-19 12:50:00,132.2,132.2,132.15,132.15,2200.0,132.2,132.2,132.15,132.15,2200.0
2007-04-19 13:00:00,132.16,132.34,132.16,132.32,6500.0,132.16,132.34,132.16,132.32,6500.0
2007-04-19 13:10:00,132.32,132.34,132.27,132.28,1500.0,132.32,132.34,132.27,132.28,1500.0
2007-04-19 13:20:00,132.28,132.32,132.27,132.32,2800.0,132.28,132.32,132.27,132.32,2800.0
2007-04-19 13:30:00,132.32,132.34,132.28,132.31,4700.0,132.32,132.34,132.28,132.31,4700.0
2007-04-19 13:40:00,132.32,132.35,132.32,132.34,3200.0,132.32,132.35,132.32,132.34,3200.0
2007-04-19 13:50:00,132.34,132.39,132.34,132.38,4500.0,132.34,132.39,132.34,132.38,4500.0
2007-04-19 14:00:00,132.38,132.38,132.28,132.31,10000.0,132.38,132.38,132.28,132.31,10000.0
2007-04-19 14:10:00,132.31,132.35,132.27,132.35,19000.0,132.31,132.35,132.27,132.35,19000.0
2007-04-19 14:20:00,132.32,132.35,132.26,132.35,20500.0,132.32,132.35,132.26,132.35,20500.0
2007-04-19 14:30:00,132.35,132.35,132.28,132.32,5900.0,132.35,132.35,132.28,132.32,5900.0
2007-04-19 14:40:00,132.3,132.4,132.29,132.35,9600.0,132.3,132.4,132.29,132.35,9600.0
2007-04-19 14:50:00,132.36,132.36,132.22,132.22,4400.0,132.36,132.36,132.22,132.22,4400.0
2007-04-19 15:00:00,132.22,132.28,132.18,132.28,7800.0,132.22,132.28,132.18,132.28,7800.0
2007-04-19 15:10:00,132.28,132.3,132.2,132.2,4500.0,132.28,132.3,132.2,132.2,4500.0
2007-04-19 15:20:00,132.2,132.32,132.2,132.22,9600.0,132.2,132.32,132.2,132.22,9600.0
2007-04-19 15:30:00,132.22,132.24,131.9,131.95,12100.0,132.22,132.24,131.9,131.95,12100.0
2007-04-19 15:40:00,131.95,132.1,131.95,131.98,12000.0,131.95,132.1,131.95,131.98,12000.0
2007-04-19 15:50:00,131.98,132.0,131.9,132.0,22300.0,131.98,132.0,131.9,132.0,22300.0
2007-04-20 09:30:00,132.95,133.38,132.36,133.18,73700.0,132.95,133.38,132.36,133.18,73700.0
2007-04-20 09:40:00,133.19,133.44,133.15,133.4,13700.0,133.19,133.44,133.15,133.4,13700.0
2007-04-20 09:50:00,133.34,133.34,132.76,133.3,13400.0,133.34,133.34,132.76,133.3,13400.0
2007-04-20 10:00:00,133.37,133.5,133.03,133.03,14400.0,133.37,133.5,133.03,133.03,14400.0
2007-04-20 10:10:00,132.97,133.4,132.97,133.34,9000.0,132.97,133.4,132.97,133.34,9000.0
2007-04-20 10:20:00,133.31,133.5,133.31,133.49,4200.0,133.31,133.5,133.31,133.49,4200.0
2007-04-20 10:30:00,133.49,133.49,133.26,133.32,5400.0,133.49,133.49,133.26,133.32,5400.0
2007-04-20 10:40:00,133.34,133.49,133.34,133.49,6100.0,133.34,133.49,133.34,133.49,6100.0
2007-04-20 10:50:00,133.48,133.6,133.4,133.58,15200.0,133.48,133.6,133.4,133.58,15200.0
2007-04-20 11:00:00,133.54,133.6,133.42,133.42,10900.0,133.54,133.6,133.42,133.42,10900.0
2007-04-20 11:10:00,133.41,133.51,133.34,133.5,5900.0,133.41,133.51,133.34,133.5,5900.0
2007-04-20 11:20:00,133.49,133.58,133.38,133.58,6800.0,133.49,133.58,133.38,133.58,6800.0
2007-04-20 11:30:00,133.57,133.57,133.45,133.45,4400.0,133.57,133.57,133.45,133.45,4400.0
2007-04-20 11:40:00,133.46,133.54,133.46,133.51,3600.0,133.46,133.54,133.46,133.51,3600.0
2007-04-20 11:50:00,133.46,133.54,133.45,133.45,5400.0,133.46,133.54,133.45,133.45,5400.0
2007-04-20 12:00:00,133.42,133.42,133.32,133.35,3600.0,133.42,133.42,133.32,133.35,3600.0
2007-04-20 12:10:00,133.35,133.4,133.33,133.36,6300.0,133.35,133.4,133.33,133.36,6300.0
2007-04-20 12:20:00,133.34,133.34,133.11,133.12,6300.0,133.34,133.34,133.11,133.12,6300.0
2007-04-20 12:30:00,133.1,133.1,132.95,132.95,4200.0,133.1,133.1,132.95,132.95,4200.0
2007-04-20 12:40:00,132.96,133.17,132.92,133.17,7400.0,132.96,133.17,132.92,133.17,7400.0
2007-04-20 12:50:00,133.17,133.28,133.15,133.27,4800.0,133.17,133.28,133.15,133.27,4800.0
2007-04-20 13:00:00,133.27,133.27,133.15,133.17,3400.0,133.27,133.27,133.15,133.17,3400.0
2007-04-20 13:10:00,133.17,133.47,133.17,133.47,5800.0,133.17,133.47,133.17,133.47,5800.0
2007-04-20 13:20:00,133.47,133.56,133.44,133.47,7600.0,133.47,133.56,133.44,133.47,7600.0
2007-04-20 13:30:00,133.47,133.49,133.45,133.45,3600.0,133.47,133.49,133.45,133.45,3600.0
2007-04-20 13:40:00,133.46,133.46,133.42,133.43,2700.0,133.46,133.46,133.42,133.43,2700.0
2007-04-20 13:50:00,133.4,133.55,133.4,133.48,7100.0,133.4,133.55,133.4,133.48,7100.0
2007-04-20 14:00:00,133.48,133.6,133.47,133.51,10500.0,133.48,133.6,133.47,133.51,10500.0
2007-04-20 14:10:00,133.51,133.57,133.51,133.57,1000.0,133.51,133.57,133.51,133.57,1000.0
2007-04-20 14:20:00,133.57,133.6,133.57,133.59,1600.0,133.57,133.6,133.57,133.59,1600.0
2007-04-20 14:30:00,133.61,133.72,133.61,133.67,4700.0,133.61,133.72,133.61,133.67,4700.0
2007-04-20 14:40:00,133.65,133.7,133.61,133.7,3400.0,133.65,133.7,133.61,133.7,3400.0
2007-04-20 14:50:00,133.71,133.78,133.68,133.76,7800.0,133.71,133.78,133.68,133.76,7800.0
2007-04-20 15:00:00,133.76,133.77,133.54,133.57,7000.0,133.76,133.77,133.54,133.57,7000.0
2007-04-20 15:10:00,133.6,133.77,133.6,133.63,3900.0,133.6,133.77,133.6,133.63,3900.0
2007-04-20 15:20:00,133.63,133.63,133.54,133.61,5000.0,133.63,133.63,133.54,133.61,5000.0
2007-04-20 15:30:00,133.62,133.76,133.6,133.66,15900.0,133.62,133.76,133.6,133.66,15900.0
2007-04-20 15:40:00,133.66,133.68,133.57,133.61,13400.0,133.66,133.68,133.57,133.61,13400.0
2007-04-20 15:50:00,133.63,133.81,133.62,133.76,23400.0,133.63,133.81,133.62,133.76,23400.0
2007-04-23 09:30:00,133.74,133.94,133.6,133.61,3800.0,133.74,133.94,133.6,133.61,3800.0
2007-04-23 09:40:00,133.67,134.1,133.66,134.01,6500.0,133.67,134.1,133.66,134.01,6500.0
2007-04-23 09:50:00,134.05,134.25,134.03,134.12,6200.0,134.05,134.25,134.03,134.12,6200.0
2007-04-23 10:00:00,134.04,134.04,133.79,133.91,7900.0,134.04,134.04,133.79,133.91,7900.0
2007-04-23 10:10:00,133.95,134.0,133.85,133.92,3500.0,133.95,134.0,133.85,133.92,3500.0
2007-04-23 10:20:00,133.93,133.93,133.7,133.76,4900.0,133.93,133.93,133.7,133.76,4900.0
2007-04-23 10:30:00,133.76,133.9,133.75,133.86,5700.0,133.76,133.9,133.75,133.86,5700.0
2007-04-23 10:40:00,133.86,134.29,133.86,134.19,14300.0,133.86,134.29,133.86,134.19,14300.0
2007-04-23 10:50:00,134.19,134.27,134.06,134.12,10300.0,134.19,134.27,134.06,134.12,10300.0
2007-04-23 11:00:00,134.15,134.2,134.03,134.03,2200.0,134.15,134.2,134.03,134.03,2200.0
2007-04-23 11:10:00,134.03,134.22,134.0,134.22,5700.0,134.03,134.22,134.0,134.22,5700.0
2007-04-23 11:20:00,134.17,134.47,134.17,134.44,10100.0,134.17,134.47,134.17,134.44,10100.0
2007-04-23 11:30:00,134.45,134.45,134.3,134.3,9500.0,134.45,134.45,134.3,134.3,9500.0
2007-04-23 11:40:00,134.31,134.31,134.24,134.24,1100.0,134.31,134.31,134.24,134.24,1100.0
2007-04-23 11:50:00,134.27,134.41,134.27,134.37,6300.0,134.27,134.41,134.27,134.37,6300.0
2007-04-23 12:00:00,134.37,134.37,134.34,134.36,3600.0,134.37,134.37,134.34,134.36,3600.0
2007-04-23 12:10:00,134.36,134.4,134.26,134.27,5700.0,134.36,134.4,134.26,134.27,5700.0
2007-04-23 12:20:00,134.27,134.44,134.27,134.41,5700.0,134.27,134.44,134.27,134.41,5700.0
2007-04-23 12:30:00,134.41,134.41,134.32,134.32,1900.0,134.41,134.41,134.32,134.32,1900.0
2007-04-23 12:40:00,134.33,134.44,134.33,134.44,3000.0,134.33,134.44,134.33,134.44,3000.0
2007-04-23 12:50:00,134.41,134.41,134.38,134.39,1400.0,134.41,134.41,134.38,134.39,1400.0
2007-04-23 13:00:00,134.39,134.39,134.3,134.3,3500.0,134.39,134.39,134.3,134.3,3500.0
2007-04-23 13:10:00,134.32,134.5,134.32,134.48,6800.0,134.32,134.5,134.32,134.48,6800.0
2007-04-23 13:20:00,134.49,134.55,134.41,134.41,12700.0,134.49,134.55,134.41,134.41,12700.0
2007-04-23 13:30:00,134.41,134.42,134.3,134.3,2400.0,134.41,134.42,134.3,134.3,2400.0
2007-04-23 13:40:00,134.31,134.31,134.06,134.06,5800.0,134.31,134.31,134.06,134.06,5800.0
2007-04-23 13:50:00,134.06,134.06,133.88,133.88,7000.0,134.06,134.06,133.88,133.88,7000.0
2007-04-23 14:00:00,133.88,134.12,133.7,134.12,13000.0,133.88,134.12,133.7,134.12,13000.0
2007-04-23 14:10:00,134.08,134.15,133.97,134.02,8000.0,134.08,134.15,133.97,134.02,8000.0
2007-04-23 14:20:00,134.02,134.04,133.88,133.93,8200.0,134.02,134.04,133.88,133.93,8200.0
2007-04-23 14:30:00,133.94,134.0,133.88,133.95,6900.0,133.94,134.0,133.88,133.95,6900.0
2007-04-23 14:40:00,133.97,134.07,133.95,134.05,4000.0,133.97,134.07,133.95,134.05,4000.0
2007-04-23 14:50:00,134.04,134.05,133.94,134.03,3400.0,134.04,134.05,133.94,134.03,3400.0
2007-04-23 15:00:00,133.98,134.21,133.94,134.2,10700.0,133.98,134.21,133.94,134.2,10700.0
2007-04-23 15:10:00,134.19,134.22,134.07,134.07,8200.0,134.19,134.22,134.07,134.07,8200.0
2007-04-23 15:20:00,134.08,134.43,134.08,134.42,9900.0,134.08,134.43,134.08,134.42,9900.0
2007-04-23 15:30:00,134.42,134.44,134.17,134.18,8300.0,134.42,134.44,134.17,134.18,8300.0
2007-04-23 15:40:00,134.19,134.27,134.1,134.15,16900.0,134.19,134.27,134.1,134.15,16900.0
2007-04-23 15:50:00,134.14,134.16,134.03,134.12,17400.0,134.14,134.16,134.03,134.12,17400.0
2007-04-24 09:30:00,134.24,134.24,133.76,133.84,6800.0,134.24,134.24,133.76,133.84,6800.0
2007-04-24 09:40:00,133.85,133.91,133.55,133.63,14300.0,133.85,133.91,133.55,133.63,14300.0
2007-04-24 09:50:00,133.63,133.69,133.44,133.61,27100.0,133.63,133.69,133.44,133.61,27100.0
2007-04-24 10:00:00,133.7,133.7,132.82,132.88,33000.0,133.7,133.7,132.82,132.88,33000.0
2007-04-24 10:10:00,132.84,133.23,132.84,133.2,12600.0,132.84,133.23,132.84,133.2,12600.0
2007-04-24 10:20:00,133.2,133.2,132.98,133.03,10900.0,133.2,133.2,132.98,133.03,10900.0
2007-04-24 10:30:00,132.99,133.03,132.8,132.81,9500.0,132.99,133.03,132.8,132.81,9500.0
2007-04-24 10:40:00,132.73,132.74,132.56,132.57,13000.0,132.73,132.74,132.56,132.57,13000.0
2007-04-24 10:50:00,132.57,132.57,132.22,132.23,28800.0,132.57,132.57,132.22,132.23,28800.0
2007-04-24 11:00:00,132.24,132.4,132.18,132.29,44300.0,132.24,132.4,132.18,132.29,44300.0
2007-04-24 11:10:00,132.31,132.33,132.06,132.08,15000.0,132.31,132.33,132.06,132.08,15000.0
2007-04-24 11:20:00,132.08,132.08,131.95,131.98,14200.0,132.08,132.08,131.95,131.98,14200.0
2007-04-24 11:30:00,131.98,132.0,131.92,131.98,13700.0,131.98,132.0,131.92,131.98,13700.0
2007-04-24 11:40:00,131.98,132.0,131.96,131.96,12500.0,131.98,132.0,131.96,131.96,12500.0
2007-04-24 11:50:00,131.99,132.33,131.96,132.33,43600.0,131.99,132.33,131.96,132.33,43600.0
2007-04-24 12:00:00,132.33,132.5,132.24,132.5,6300.0,132.33,132.5,132.24,132.5,6300.0
2007-04-24 12:10:00,132.52,132.86,132.47,132.86,10400.0,132.52,132.86,132.47,132.86,10400.0
2007-04-24 12:20:00,132.87,132.93,132.8,132.89,6300.0,132.87,132.93,132.8,132.89,6300.0
2007-04-24 12:30:00,132.86,132.89,132.8,132.8,3900.0,132.86,132.89,132.8,132.8,3900.0
2007-04-24 12:40:00,132.8,132.85,132.71,132.76,6300.0,132.8,132.85,132.71,132.76,6300.0
2007-04-24 12:50:00,132.78,132.97,132.78,132.97,7000.0,132.78,132.97,132.78,132.97,7000.0
2007-04-24 13:00:00,133.0,133.0,132.9,132.9,5100.0,133.0,133.0,132.9,132.9,5100.0
2007-04-24 13:10:00,132.93,133.0,132.92,133.0,4200.0,132.93,133.0,132.92,133.0,4200.0
2007-04-24 13:20:00,132.98,133.02,132.86,132.97,4900.0,132.98,133.02,132.86,132.97,4900.0
2007-04-24 13:30:00,133.01,133.4,133.01,133.4,9500.0,133.01,133.4,133.01,133.4,9500.0
2007-04-24 13:40:00,133.38,133.44,133.3,133.4,7400.0,133.38,133.44,133.3,133.4,7400.0
2007-04-24 13:50:00,133.41,133.55,133.41,133.55,7000.0,133.41,133.55,133.41,133.55,7000.0
2007-04-24 14:00:00,133.58,133.59,133.46,133.55,9500.0,133.58,133.59,133.46,133.55,9500.0
2007-04-24 14:10:00,133.54,133.69,133.47,133.52,28600.0,133.54,133.69,133.47,133.52,28600.0
2007-04-24 14:20:00,133.56,133.62,133.53,133.62,6800.0,133.56,133.62,133.53,133.62,6800.0
2007-04-24 14:30:00,133.57,133.77,133.57,133.76,6500.0,133.57,133.77,133.57,133.76,6500.0
2007-04-24 14:40:00,133.75,133.75,133.55,133.62,9400.0,133.75,133.75,133.55,133.62,9400.0
2007-04-24 14:50:00,133.64,133.74,133.64,133.68,4100.0,133.64,133.74,133.64,133.68,4100.0
2007-04-24 15:00:00,133.75,133.93,133.75,133.87,9900.0,133.75,133.93,133.75,133.87,9900.0
2007-04-24 15:10:00,133.86,134.01,133.76,133.76,11100.0,133.86,134.01,133.76,133.76,11100.0
2007-04-24 15:20:00,133.77,133.9,133.77,133.83,10700.0,133.77,133.9,133.77,133.83,10700.0
2007-04-24 15:30:00,133.82,133.96,133.82,133.9,8100.0,133.82,133.96,133.82,133.9,8100.0
2007-04-24 15:40:00,133.87,133.87,133.66,133.68,10600.0,133.87,133.87,133.66,133.68,10600.0
2007-04-24 15:50:00,133.68,133.7,133.58,133.63,20900.0,133.68,133.7,133.58,133.63,20900.0
2007-04-25 09:30:00,136.75,137.66,136.5,136.99,73900.0,136.75,137.66,136.5,136.99,73900.0
2007-04-25 09:40:00,136.97,137.0,136.79,136.8,26600.0,136.97,137.0,136.79,136.8,26600.0
2007-04-25 09:50:00,136.79,136.8,136.66,136.7,26700.0,136.79,136.8,136.66,136.7,26700.0
2007-04-25 10:00:00,136.67,136.75,136.51,136.58,33700.0,136.67,136.75,136.51,136.58,33700.0
2007-04-25 10:10:00,136.58,136.59,136.31,136.48,30200.0,136.58,136.59,136.31,136.48,30200.0
2007-04-25 10:20:00,136.49,136.73,136.38,136.7,13200.0,136.49,136.73,136.38,136.7,13200.0
2007-04-25 10:30:00,136.71,136.74,136.57,136.6,19700.0,136.71,136.74,136.57,136.6,19700.0
2007-04-25 10:40:00,136.6,136.75,136.52,136.71,25400.0,136.6,136.75,136.52,136.71,25400.0
2007-04-25 10:50:00,136.69,136.69,136.22,136.25,37500.0,136.69,136.69,136.22,136.25,37500.0
2007-04-25 11:00:00,136.21,136.38,136.2,136.36,16600.0,136.21,136.38,136.2,136.36,16600.0
2007-04-25 11:10:00,136.35,136.36,135.93,135.93,38900.0,136.35,136.36,135.93,135.93,38900.0
2007-04-25 11:20:00,135.93,136.16,135.91,136.08,29700.0,135.93,136.16,135.91,136.08,29700.0
2007-04-25 11:30:00,136.08,136.15,135.8,135.8,18900.0,136.08,136.15,135.8,135.8,18900.0
2007-04-25 11:40:00,135.8,135.8,135.67,135.73,21400.0,135.8,135.8,135.67,135.73,21400.0
2007-04-25 11:50:00,135.74,135.92,135.7,135.92,16400.0,135.74,135.92,135.7,135.92,16400.0
2007-04-25 12:00:00,135.91,135.91,135.59,135.6,14500.0,135.91,135.91,135.59,135.6,14500.0
2007-04-25 12:10:00,135.59,135.73,135.59,135.7,6900.0,135.59,135.73,135.59,135.7,6900.0
2007-04-25 12:20:00,135.66,135.74,135.64,135.73,5400.0,135.66,135.74,135.64,135.73,5400.0
2007-04-25 12:30:00,135.73,135.75,135.68,135.68,7200.0,135.73,135.75,135.68,135.68,7200.0
2007-04-25 12:40:00,135.67,135.68,135.44,135.48,11900.0,135.67,135.68,135.44,135.48,11900.0
2007-04-25 12:50:00,135.47,135.57,135.47,135.55,7300.0,135.47,135.57,135.47,135.55,7300.0
2007-04-25 13:00:00,135.53,135.54,135.42,135.42,5300.0,135.53,135.54,135.42,135.42,5300.0
2007-04-25 13:10:00,135.41,135.5,135.4,135.5,4900.0,135.41,135.5,135.4,135.5,4900.0
2007-04-25 13:20:00,135.5,135.5,135.38,135.38,3000.0,135.5,135.5,135.38,135.38,3000.0
2007-04-25 13:30:00,135.38,135.39,135.33,135.35,6900.0,135.38,135.39,135.33,135.35,6900.0
2007-04-25 13:40:00,135.35,135.51,135.33,135.51,8600.0,135.35,135.51,135.33,135.51,8600.0
2007-04-25 13:50:00,135.51,135.53,135.48,135.51,14400.0,135.51,135.53,135.48,135.51,14400.0
2007-04-25 14:00:00,135.51,135.58,135.4,135.54,20900.0,135.51,135.58,135.4,135.54,20900.0
2007-04-25 14:10:00,135.59,135.59,135.46,135.47,4200.0,135.59,135.59,135.46,135.47,4200.0
2007-04-25 14:20:00,135.47,135.56,135.47,135.56,4100.0,135.47,135.56,135.47,135.56,4100.0
2007-04-25 14:30:00,135.56,135.71,135.56,135.68,15800.0,135.56,135.71,135.56,135.68,15800.0
2007-04-25 14:40:00,135.68,135.7,135.65,135.69,6000.0,135.68,135.7,135.65,135.69,6000.0
2007-04-25 14:50:00,135.67,135.68,135.57,135.67,17400.0,135.67,135.68,135.57,135.67,17400.0
2007-04-25 15:00:00,135.68,135.73,135.66,135.71,22100.0,135.68,135.73,135.66,135.71,22100.0
2007-04-25 15:10:00,135.71,135.72,135.51,135.61,15200.0,135.71,135.72,135.51,135.61,15200.0
2007-04-25 15:20:00,135.61,135.67,135.6,135.67,10900.0,135.61,135.67,135.6,135.67,10900.0
2007-04-25 15:30:00,135.67,135.69,135.61,135.66,16000.0,135.67,135.69,135.61,135.66,16000.0
2007-04-25 15:40:00,135.67,135.69,135.64,135.64,20400.0,135.67,135.69,135.64,135.64,20400.0
2007-04-25 15:50:00,135.64,135.64,135.42,135.49,33100.0,135.64,135.64,135.42,135.49,33100.0
2007-04-26 09:30:00,134.12,135.72,134.12,135.34,27600.0,134.12,135.72,134.12,135.34,27600.0
2007-04-26 09:40:00,135.35,135.46,135.0,135.01,11600.0,135.35,135.46,135.0,135.01,11600.0
2007-04-26 09:50:00,135.0,135.01,134.75,134.76,13900.0,135.0,135.01,134.75,134.76,13900.0
2007-04-26 10:00:00,134.75,134.93,134.74,134.93,13700.0,134.75,134.93,134.74,134.93,13700.0
2007-04-26 10:10:00,134.9,134.9,134.75,134.86,7000.0,134.9,134.9,134.75,134.86,7000.0
2007-04-26 10:20:00,134.89,134.9,134.71,134.71,12800.0,134.89,134.9,134.71,134.71,12800.0
2007-04-26 10:30:00,134.7,134.82,134.68,134.8,15700.0,134.7,134.82,134.68,134.8,15700.0
2007-04-26 10:40:00,134.79,134.99,134.79,134.99,5200.0,134.79,134.99,134.79,134.99,5200.0
2007-04-26 10:50:00,134.97,135.19,134.92,135.17,7600.0,134.97,135.19,134.92,135.17,7600.0
2007-04-26 11:00:00,135.17,135.18,135.05,135.07,6500.0,135.17,135.18,135.05,135.07,6500.0
2007-04-26 11:10:00,135.09,135.18,135.04,135.15,9300.0,135.09,135.18,135.04,135.15,9300.0
2007-04-26 11:20:00,135.15,135.19,135.06,135.18,4900.0,135.15,135.19,135.06,135.18,4900.0
2007-04-26 11:30:00,135.17,135.19,135.17,135.19,2000.0,135.17,135.19,135.17,135.19,2000.0
2007-04-26 11:40:00,135.18,135.19,135.15,135.15,5500.0,135.18,135.19,135.15,135.15,5500.0
2007-04-26 11:50:00,135.16,135.17,134.83,134.87,7600.0,135.16,135.17,134.83,134.87,7600.0
2007-04-26 12:00:00,134.87,135.01,134.87,134.89,15900.0,134.87,135.01,134.87,134.89,15900.0
2007-04-26 12:10:00,134.89,134.92,134.87,134.88,5200.0,134.89,134.92,134.87,134.88,5200.0
2007-04-26 12:20:00,134.88,134.99,134.87,134.99,9100.0,134.88,134.99,134.87,134.99,9100.0
2007-04-26 12:30:00,134.98,135.0,134.94,134.98,4500.0,134.98,135.0,134.94,134.98,4500.0
2007-04-26 12:40:00,134.98,134.98,134.89,134.89,3700.0,134.98,134.98,134.89,134.89,3700.0
2007-04-26 12:50:00,134.87,134.87,134.73,134.73,3900.0,134.87,134.87,134.73,134.73,3900.0
2007-04-26 13:00:00,134.74,134.79,134.73,134.73,4300.0,134.74,134.79,134.73,134.73,4300.0
2007-04-26 13:10:00,134.74,134.8,134.69,134.78,4200.0,134.74,134.8,134.69,134.78,4200.0
2007-04-26 13:20:00,134.78,134.79,134.59,134.59,5300.0,134.78,134.79,134.59,134.59,5300.0
2007-04-26 13:30:00,134.58,134.58,134.5,134.54,7100.0,134.58,134.58,134.5,134.54,7100.0
2007-04-26 13:40:00,134.54,134.65,134.5,134.62,11000.0,134.54,134.65,134.5,134.62,11000.0
2007-04-26 13:50:00,134.61,134.61,134.52,134.53,5300.0,134.61,134.61,134.52,134.53,5300.0
2007-04-26 14:00:00,134.53,134.64,134.52,134.61,9900.0,134.53,134.64,134.52,134.61,9900.0
2007-04-26 14:10:00,134.59,134.65,134.5,134.63,12100.0,134.59,134.65,134.5,134.63,12100.0
2007-04-26 14:20:00,134.64,134.7,134.58,134.6,9800.0,134.64,134.7,134.58,134.6,9800.0
2007-04-26 14:30:00,134.59,134.59,134.39,134.52,20000.0,134.59,134.59,134.39,134.52,20000.0
2007-04-26 14:40:00,134.52,134.67,134.51,134.61,10300.0,134.52,134.67,134.51,134.61,10300.0
2007-04-26 14:50:00,134.64,134.64,134.41,134.42,8600.0,134.64,134.64,134.41,134.42,8600.0
2007-04-26 15:00:00,134.42,134.52,134.36,134.49,15300.0,134.42,134.52,134.36,134.49,15300.0
2007-04-26 15:10:00,134.45,134.48,134.35,134.35,14700.0,134.45,134.48,134.35,134.35,14700.0
2007-04-26 15:20:00,134.35,134.37,134.24,134.26,19800.0,134.35,134.37,134.24,134.26,19800.0
2007-04-26 15:30:00,134.24,134.26,134.09,134.09,18200.0,134.24,134.26,134.09,134.09,18200.0
2007-04-26 15:40:00,134.1,134.1,133.96,134.0,13800.0,134.1,134.1,133.96,134.0,13800.0
2007-04-26 15:50:00,134.0,134.02,133.84,133.98,27500.0,134.0,134.02,133.84,133.98,27500.0
2007-04-27 09:30:00,133.86,133.86,133.58,133.58,9300.0,133.86,133.86,133.58,133.58,9300.0
2007-04-27 09:40:00,133.57,133.57,133.1,133.1,17800.0,133.57,133.57,133.1,133.1,17800.0
2007-04-27 09:50:00,133.1,133.23,133.06,133.16,8000.0,133.1,133.23,133.06,133.16,8000.0
2007-04-27 10:00:00,133.19,133.5,133.19,133.4,16400.0,133.19,133.5,133.19,133.4,16400.0
2007-04-27 10:10:00,133.4,133.4,133.16,133.32,8800.0,133.4,133.4,133.16,133.32,8800.0
2007-04-27 10:20:00,133.35,133.41,133.33,133.41,7800.0,133.35,133.41,133.33,133.41,7800.0
2007-04-27 10:30:00,133.44,133.51,133.09,133.15,16100.0,133.44,133.51,133.09,133.15,16100.0
2007-04-27 10:40:00,133.11,133.13,132.96,133.13,12900.0,133.11,133.13,132.96,133.13,12900.0
2007-04-27 10:50:00,133.13,133.2,133.04,133.11,13700.0,133.13,133.2,133.04,133.11,13700.0
2007-04-27 11:00:00,133.1,133.2,133.06,133.11,14800.0,133.1,133.2,133.06,133.11,14800.0
2007-04-27 11:10:00,133.1,133.19,133.03,133.19,8000.0,133.1,133.19,133.03,133.19,8000.0
2007-04-27 11:20:00,133.18,133.18,132.97,132.99,9000.0,133.18,133.18,132.97,132.99,9000.0
2007-04-27 11:30:00,132.97,133.12,132.97,133.08,11000.0,132.97,133.12,132.97,133.08,11000.0
2007-04-27 11:40:00,133.04,133.06,132.99,133.04,3200.0,133.04,133.06,132.99,133.04,3200.0
2007-04-27 11:50:00,133.04,133.15,133.01,133.11,5200.0,133.04,133.15,133.01,133.11,5200.0
2007-04-27 12:00:00,133.11,133.11,133.06,133.07,5600.0,133.11,133.11,133.06,133.07,5600.0
2007-04-27 12:10:00,133.07,133.13,133.07,133.09,5400.0,133.07,133.13,133.07,133.09,5400.0
2007-04-27 12:20:00,133.07,133.09,133.03,133.09,3900.0,133.07,133.09,133.03,133.09,3900.0
2007-04-27 12:30:00,133.1,133.18,133.1,133.18,6600.0,133.1,133.18,133.1,133.18,6600.0
2007-04-27 12:40:00,133.19,133.32,133.19,133.27,12800.0,133.19,133.32,133.19,133.27,12800.0
2007-04-27 12:50:00,133.27,133.28,133.24,133.25,3600.0,133.27,133.28,133.24,133.25,3600.0
2007-04-27 13:00:00,133.28,133.31,133.25,133.26,6100.0,133.28,133.31,133.25,133.26,6100.0
2007-04-27 13:10:00,133.25,133.25,133.2,133.25,6000.0,133.25,133.25,133.2,133.25,6000.0
2007-04-27 13:20:00,133.24,133.28,133.24,133.28,4500.0,133.24,133.28,133.24,133.28,4500.0
2007-04-27 13:30:00,133.28,133.43,133.28,133.37,20200.0,133.28,133.43,133.28,133.37,20200.0
2007-04-27 13:40:00,133.4,133.43,133.37,133.39,5700.0,133.4,133.43,133.37,133.39,5700.0
2007-04-27 13:50:00,133.38,133.41,133.3,133.35,4800.0,133.38,133.41,133.3,133.35,4800.0
2007-04-27 14:00:00,133.35,133.42,133.31,133.42,6300.0,133.35,133.42,133.31,133.42,6300.0
2007-04-27 14:10:00,133.41,133.45,133.4,133.43,8600.0,133.41,133.45,133.4,133.43,8600.0
2007-04-27 14:20:00,133.45,133.51,133.33,133.33,8700.0,133.45,133.51,133.33,133.33,8700.0
2007-04-27 14:30:00,133.33,133.47,133.3,133.47,6900.0,133.33,133.47,133.3,133.47,6900.0
2007-04-27 14:40:00,133.48,133.59,133.47,133.5,9800.0,133.48,133.59,133.47,133.5,9800.0
2007-04-27 14:50:00,133.51,133.51,133.46,133.5,4500.0,133.51,133.51,133.46,133.5,4500.0
2007-04-27 15:00:00,133.49,133.52,133.44,133.44,8200.0,133.49,133.52,133.44,133.44,8200.0
2007-04-27 15:10:00,133.47,133.59,133.47,133.58,9900.0,133.47,133.59,133.47,133.58,9900.0
2007-04-27 15:20:00,133.55,133.55,133.3,133.39,9100.0,133.55,133.55,133.3,133.39,9100.0
2007-04-27 15:30:00,133.4,133.53,133.4,133.43,9400.0,133.4,133.53,133.4,133.43,9400.0
2007-04-27 15:40:00,133.43,133.43,133.16,133.24,14700.0,133.43,133.43,133.16,133.24,14700.0
2007-04-27 15:50:00,133.24,133.3,133.11,133.3,22700.0,133.24,133.3,133.11,133.3,22700.0
2007-04-30 09:30:00,133.19,133.4,133.11,133.24,17100.0,133.19,133.4,133.11,133.24,17100.0
2007-04-30 09:40:00,133.24,133.6,133.24,133.54,10200.0,133.24,133.6,133.24,133.54,10200.0
2007-04-30 09:50:00,133.54,133.7,133.45,133.62,10500.0,133.54,133.7,133.45,133.62,10500.0
2007-04-30 10:00:00,133.65,133.69,133.54,133.62,7200.0,133.65,133.69,133.54,133.62,7200.0
2007-04-30 10:10:00,133.62,133.74,133.59,133.71,11300.0,133.62,133.74,133.59,133.71,11300.0
2007-04-30 10:20:00,133.7,134.04,133.67,134.04,25100.0,133.7,134.04,133.67,134.04,25100.0
2007-04-30 10:30:00,134.0,134.05,133.9,134.03,7500.0,134.0,134.05,133.9,134.03,7500.0
2007-04-30 10:40:00,134.03,134.04,133.9,133.96,7600.0,134.03,134.04,133.9,133.96,7600.0
2007-04-30 10:50:00,133.96,134.39,133.9,134.39,28200.0,133.96,134.39,133.9,134.39,28200.0
2007-04-30 11:00:00,134.39,134.58,134.22,134.22,38100.0,134.39,134.58,134.22,134.22,38100.0
2007-04-30 11:10:00,134.21,134.3,134.15,134.16,5900.0,134.21,134.3,134.15,134.16,5900.0
2007-04-30 11:20:00,134.16,134.22,134.13,134.22,4300.0,134.16,134.22,134.13,134.22,4300.0
2007-04-30 11:30:00,134.2,134.24,134.18,134.2,3600.0,134.2,134.24,134.18,134.2,3600.0
2007-04-30 11:40:00,134.2,134.24,133.97,133.99,7400.0,134.2,134.24,133.97,133.99,7400.0
2007-04-30 11:50:00,133.99,134.03,133.92,133.98,8900.0,133.99,134.03,133.92,133.98,8900.0
2007-04-30 12:00:00,133.99,134.04,133.97,133.99,12600.0,133.99,134.04,133.97,133.99,12600.0
2007-04-30 12:10:00,134.0,134.08,133.97,134.05,7100.0,134.0,134.08,133.97,134.05,7100.0
2007-04-30 12:20:00,134.06,134.11,133.97,134.11,8200.0,134.06,134.11,133.97,134.11,8200.0
2007-04-30 12:30:00,134.12,134.15,134.03,134.03,9700.0,134.12,134.15,134.03,134.03,9700.0
2007-04-30 12:40:00,134.04,134.04,133.93,134.03,10100.0,134.04,134.04,133.93,134.03,10100.0
2007-04-30 12:50:00,133.99,134.02,133.94,133.95,12500.0,133.99,134.02,133.94,133.95,12500.0
2007-04-30 13:00:00,133.98,133.98,133.95,133.97,900.0,133.98,133.98,133.95,133.97,900.0
2007-04-30 13:10:00,133.93,133.97,133.93,133.97,2200.0,133.93,133.97,133.93,133.97,2200.0
2007-04-30 13:20:00,133.95,133.97,133.91,133.93,5500.0,133.95,133.97,133.91,133.93,5500.0
2007-04-30 13:30:00,133.93,134.04,133.93,134.03,12200.0,133.93,134.04,133.93,134.03,12200.0
2007-04-30 13:40:00,134.01,134.2,134.01,134.2,4400.0,134.01,134.2,134.01,134.2,4400.0
2007-04-30 13:50:00,134.2,134.2,133.9,133.96,5000.0,134.2,134.2,133.9,133.96,5000.0
2007-04-30 14:00:00,133.96,134.19,133.95,134.11,7400.0,133.96,134.19,133.95,134.11,7400.0
2007-04-30 14:10:00,134.11,134.12,134.04,134.08,9500.0,134.11,134.12,134.04,134.08,9500.0
2007-04-30 14:20:00,134.06,134.13,133.95,134.12,25300.0,134.06,134.13,133.95,134.12,25300.0
2007-04-30 14:30:00,134.12,134.18,134.01,134.04,16000.0,134.12,134.18,134.01,134.04,16000.0
2007-04-30 14:40:00,134.01,134.07,133.98,133.99,25400.0,134.01,134.07,133.98,133.99,25400.0
2007-04-30 14:50:00,133.98,134.04,133.97,133.98,34000.0,133.98,134.04,133.97,133.98,34000.0
2007-04-30 15:00:00,133.99,134.06,133.99,134.03,15100.0,133.99,134.06,133.99,134.03,15100.0
2007-04-30 15:10:00,134.03,134.03,133.74,133.74,21100.0,134.03,134.03,133.74,133.74,21100.0
2007-04-30 15:20:00,133.74,133.81,133.63,133.66,20200.0,133.74,133.81,133.63,133.66,20200.0
2007-04-30 15:30:00,133.63,133.69,133.59,133.64,15600.0,133.63,133.69,133.59,133.64,15600.0
2007-04-30 15:40:00,133.65,133.65,133.31,133.31,27200.0,133.65,133.65,133.31,133.31,27200.0
2007-04-30 15:50:00,133.32,133.32,133.08,133.08,38900.0,133.32,133.32,133.08,133.08,38900.0
2007-05-01 09:30:00,133.65,133.8,133.28,133.28,17200.0,133.65,133.8,133.28,133.28,17200.0
2007-05-01 09:40:00,133.26,133.26,132.63,132.7,23900.0,133.26,133.26,132.63,132.7,23900.0
2007-05-01 09:50:00,132.68,132.79,132.5,132.67,25900.0,132.68,132.79,132.5,132.67,25900.0
2007-05-01 10:00:00,132.68,132.8,131.99,132.06,27200.0,132.68,132.8,131.99,132.06,27200.0
2007-05-01 10:10:00,132.06,132.17,131.83,131.83,14300.0,132.06,132.17,131.83,131.83,14300.0
2007-05-01 10:20:00,131.8,131.81,131.52,131.73,20100.0,131.8,131.81,131.52,131.73,20100.0
2007-05-01 10:30:00,131.69,131.78,131.56,131.75,17400.0,131.69,131.78,131.56,131.75,17400.0
2007-05-01 10:40:00,131.75,131.79,131.57,131.6,22100.0,131.75,131.79,131.57,131.6,22100.0
2007-05-01 10:50:00,131.6,132.17,131.6,132.08,20300.0,131.6,132.17,131.6,132.08,20300.0
2007-05-01 11:00:00,132.07,132.08,131.68,131.81,11900.0,132.07,132.08,131.68,131.81,11900.0
2007-05-01 11:10:00,131.82,132.24,131.82,132.24,11300.0,131.82,132.24,131.82,132.24,11300.0
2007-05-01 11:20:00,132.21,132.52,132.15,132.52,13600.0,132.21,132.52,132.15,132.52,13600.0
2007-05-01 11:30:00,132.52,132.78,132.5,132.68,15300.0,132.52,132.78,132.5,132.68,15300.0
2007-05-01 11:40:00,132.73,132.73,132.34,132.38,17600.0,132.73,132.73,132.34,132.38,17600.0
2007-05-01 11:50:00,132.44,132.51,132.21,132.36,9300.0,132.44,132.51,132.21,132.36,9300.0
2007-05-01 12:00:00,132.36,132.36,132.28,132.28,5700.0,132.36,132.36,132.28,132.28,5700.0
2007-05-01 12:10:00,132.3,132.4,132.2,132.4,6500.0,132.3,132.4,132.2,132.4,6500.0
2007-05-01 12:20:00,132.38,132.52,132.36,132.48,7100.0,132.38,132.52,132.36,132.48,7100.0
2007-05-01 12:30:00,132.48,132.6,132.48,132.57,4700.0,132.48,132.6,132.48,132.57,4700.0
2007-05-01 12:40:00,132.54,132.63,132.54,132.61,9600.0,132.54,132.63,132.54,132.61,9600.0
2007-05-01 12:50:00,132.63,132.8,132.63,132.79,7500.0,132.63,132.8,132.63,132.79,7500.0
2007-05-01 13:00:00,132.76,132.76,132.65,132.74,7900.0,132.76,132.76,132.65,132.74,7900.0
2007-05-01 13:10:00,132.75,132.78,132.62,132.78,8700.0,132.75,132.78,132.62,132.78,8700.0
2007-05-01 13:20:00,132.78,132.78,132.69,132.71,5300.0,132.78,132.78,132.69,132.71,5300.0
2007-05-01 13:30:00,132.7,132.76,132.7,132.75,6900.0,132.7,132.76,132.7,132.75,6900.0
2007-05-01 13:40:00,132.78,132.91,132.78,132.88,7600.0,132.78,132.91,132.78,132.88,7600.0
2007-05-01 13:50:00,132.83,132.96,132.77,132.84,7600.0,132.83,132.96,132.77,132.84,7600.0
2007-05-01 14:00:00,132.87,132.99,132.87,132.93,4000.0,132.87,132.99,132.87,132.93,4000.0
2007-05-01 14:10:00,132.88,133.0,132.73,132.91,18600.0,132.88,133.0,132.73,132.91,18600.0
2007-05-01 14:20:00,132.9,133.28,132.9,133.28,10100.0,132.9,133.28,132.9,133.28,10100.0
2007-05-01 14:30:00,133.24,133.5,133.19,133.44,17500.0,133.24,133.5,133.19,133.44,17500.0
2007-05-01 14:40:00,133.44,133.5,133.42,133.49,9000.0,133.44,133.5,133.42,133.49,9000.0
2007-05-01 14:50:00,133.49,133.5,133.36,133.41,7600.0,133.49,133.5,133.36,133.41,7600.0
2007-05-01 15:00:00,133.41,133.49,133.38,133.44,13800.0,133.41,133.49,133.38,133.44,13800.0
2007-05-01 15:10:00,133.42,133.5,133.41,133.49,13000.0,133.42,133.5,133.41,133.49,13000.0
2007-05-01 15:20:00,133.5,133.6,133.49,133.51,15600.0,133.5,133.6,133.49,133.51,15600.0
2007-05-01 15:30:00,133.5,133.51,133.39,133.39,11100.0,133.5,133.51,133.39,133.39,11100.0
2007-05-01 15:40:00,133.4,133.54,133.4,133.49,17900.0,133.4,133.54,133.4,133.49,17900.0
2007-05-01 15:50:00,133.49,133.49,133.4,133.44,22700.0,133.49,133.49,133.4,133.44,22700.0
2007-05-02 09:30:00,133.5,133.6,133.34,133.5,6400.0,133.5,133.6,133.34,133.5,6400.0
2007-05-02 09:40:00,133.44,134.12,133.3,134.12,14100.0,133.44,134.12,133.3,134.12,14100.0
2007-05-02 09:50:00,134.19,134.35,134.19,134.19,5500.0,134.19,134.35,134.19,134.19,5500.0
2007-05-02 10:00:00,134.22,134.32,134.0,134.0,15800.0,134.22,134.32,134.0,134.0,15800.0
2007-05-02 10:10:00,134.01,134.03,133.87,133.91,9700.0,134.01,134.03,133.87,133.91,9700.0
2007-05-02 10:20:00,133.91,134.0,133.77,133.8,7100.0,133.91,134.0,133.77,133.8,7100.0
2007-05-02 10:30:00,133.81,134.2,133.81,134.19,13000.0,133.81,134.2,133.81,134.19,13000.0
2007-05-02 10:40:00,134.2,134.32,134.01,134.01,8800.0,134.2,134.32,134.01,134.01,8800.0
2007-05-02 10:50:00,134.06,134.06,133.8,133.81,8000.0,134.06,134.06,133.8,133.81,8000.0
2007-05-02 11:00:00,133.81,133.81,133.57,133.57,16200.0,133.81,133.81,133.57,133.57,16200.0
2007-05-02 11:10:00,133.56,133.57,133.47,133.47,14100.0,133.56,133.57,133.47,133.47,14100.0
2007-05-02 11:20:00,133.48,133.48,133.3,133.3,20700.0,133.48,133.48,133.3,133.3,20700.0
2007-05-02 11:30:00,133.31,133.6,133.3,133.6,18600.0,133.31,133.6,133.3,133.6,18600.0
2007-05-02 11:40:00,133.58,133.59,133.42,133.43,7200.0,133.58,133.59,133.42,133.43,7200.0
2007-05-02 11:50:00,133.43,133.43,133.25,133.3,11600.0,133.43,133.43,133.25,133.3,11600.0
2007-05-02 12:00:00,133.29,133.37,133.24,133.27,9000.0,133.29,133.37,133.24,133.27,9000.0
2007-05-02 12:10:00,133.25,133.25,133.07,133.08,9800.0,133.25,133.25,133.07,133.08,9800.0
2007-05-02 12:20:00,133.08,133.16,133.03,133.11,13800.0,133.08,133.16,133.03,133.11,13800.0
2007-05-02 12:30:00,133.09,133.16,132.96,133.16,14600.0,133.09,133.16,132.96,133.16,14600.0
2007-05-02 12:40:00,133.15,133.21,133.11,133.17,3800.0,133.15,133.21,133.11,133.17,3800.0
2007-05-02 12:50:00,133.2,133.2,132.98,132.99,9800.0,133.2,133.2,132.98,132.99,9800.0
2007-05-02 13:00:00,132.99,133.0,132.92,132.93,12900.0,132.99,133.0,132.92,132.93,12900.0
2007-05-02 13:10:00,132.92,133.0,132.92,133.0,3400.0,132.92,133.0,132.92,133.0,3400.0
2007-05-02 13:20:00,133.0,133.08,132.99,133.0,11000.0,133.0,133.08,132.99,133.0,11000.0
2007-05-02 13:30:00,133.0,133.0,132.97,133.0,4900.0,133.0,133.0,132.97,133.0,4900.0
2007-05-02 13:40:00,133.0,133.19,132.92,133.19,36900.0,133.0,133.19,132.92,133.19,36900.0
2007-05-02 13:50:00,133.2,133.47,133.2,133.27,15200.0,133.2,133.47,133.2,133.27,15200.0
2007-05-02 14:00:00,133.25,133.3,133.2,133.3,5500.0,133.25,133.3,133.2,133.3,5500.0
2007-05-02 14:10:00,133.3,133.31,133.23,133.3,10300.0,133.3,133.31,133.23,133.3,10300.0
2007-05-02 14:20:00,133.32,133.54,133.32,133.35,11000.0,133.32,133.54,133.32,133.35,11000.0
2007-05-02 14:30:00,133.34,133.34,133.25,133.3,8500.0,133.34,133.34,133.25,133.3,8500.0
2007-05-02 14:40:00,133.3,133.31,133.19,133.29,18500.0,133.3,133.31,133.19,133.29,18500.0
2007-05-02 14:50:00,133.31,133.33,133.2,133.23,10000.0,133.31,133.33,133.2,133.23,10000.0
2007-05-02 15:00:00,133.22,133.27,133.2,133.23,10500.0,133.22,133.27,133.2,133.23,10500.0
2007-05-02 15:10:00,133.23,133.3,133.13,133.2,29800.0,133.23,133.3,133.13,133.2,29800.0
2007-05-02 15:20:00,133.19,133.25,133.14,133.19,18700.0,133.19,133.25,133.14,133.19,18700.0
2007-05-02 15:30:00,133.2,133.21,133.13,133.2,44300.0,133.2,133.21,133.13,133.2,44300.0
2007-05-02 15:40:00,133.18,133.18,132.92,132.92,34900.0,133.18,133.18,132.92,132.92,34900.0
2007-05-02 15:50:00,132.91,132.92,132.61,132.73,79000.0,132.91,132.92,132.61,132.73,79000.0
2007-05-03 09:30:00,132.72,133.09,131.92,131.92,22000.0,132.72,133.09,131.92,131.92,22000.0
2007-05-03 09:40:00,131.92,131.93,131.5,131.65,30100.0,131.92,131.93,131.5,131.65,30100.0
2007-05-03 09:50:00,131.63,132.13,131.6,131.75,33800.0,131.63,132.13,131.6,131.75,33800.0
2007-05-03 10:00:00,131.84,132.1,131.73,131.95,28900.0,131.84,132.1,131.73,131.95,28900.0
2007-05-03 10:10:00,131.95,132.0,131.6,132.0,16100.0,131.95,132.0,131.6,132.0,16100.0
2007-05-03 10:20:00,132.0,132.6,132.0,132.46,10100.0,132.0,132.6,132.0,132.46,10100.0
2007-05-03 10:30:00,132.52,133.08,132.52,133.08,18000.0,132.52,133.08,132.52,133.08,18000.0
2007-05-03 10:40:00,133.08,133.29,133.08,133.11,11800.0,133.08,133.29,133.08,133.11,11800.0
2007-05-03 10:50:00,133.1,133.51,133.1,133.49,11900.0,133.1,133.51,133.1,133.49,11900.0
2007-05-03 11:00:00,133.5,133.51,133.06,133.14,6900.0,133.5,133.51,133.06,133.14,6900.0
2007-05-03 11:10:00,133.12,133.28,133.11,133.28,3500.0,133.12,133.28,133.11,133.28,3500.0
2007-05-03 11:20:00,133.28,133.53,133.28,133.42,12600.0,133.28,133.53,133.28,133.42,12600.0
2007-05-03 11:30:00,133.36,133.36,133.05,133.16,5100.0,133.36,133.36,133.05,133.16,5100.0
2007-05-03 11:40:00,133.16,133.2,133.14,133.2,2000.0,133.16,133.2,133.14,133.2,2000.0
2007-05-03 11:50:00,133.19,133.39,133.18,133.37,5700.0,133.19,133.39,133.18,133.37,5700.0
2007-05-03 12:00:00,133.38,133.42,133.19,133.27,7400.0,133.38,133.42,133.19,133.27,7400.0
2007-05-03 12:10:00,133.26,133.27,133.13,133.22,10300.0,133.26,133.27,133.13,133.22,10300.0
2007-05-03 12:20:00,133.21,133.22,132.94,132.94,7000.0,133.21,133.22,132.94,132.94,7000.0
2007-05-03 12:30:00,132.93,132.97,132.79,132.97,8400.0,132.93,132.97,132.79,132.97,8400.0
2007-05-03 12:40:00,132.97,132.97,132.9,132.92,2200.0,132.97,132.97,132.9,132.92,2200.0
2007-05-03 12:50:00,132.92,132.95,132.87,132.95,4100.0,132.92,132.95,132.87,132.95,4100.0
2007-05-03 13:00:00,132.93,132.95,132.9,132.92,3500.0,132.93,132.95,132.9,132.92,3500.0
2007-05-03 13:10:00,132.92,132.95,132.65,132.67,10000.0,132.92,132.95,132.65,132.67,10000.0
2007-05-03 13:20:00,132.66,132.72,132.65,132.72,12300.0,132.66,132.72,132.65,132.72,12300.0
2007-05-03 13:30:00,132.72,132.72,132.64,132.64,2100.0,132.72,132.72,132.64,132.64,2100.0
2007-05-03 13:40:00,132.64,132.96,132.64,132.96,7900.0,132.64,132.96,132.64,132.96,7900.0
2007-05-03 13:50:00,132.96,132.98,132.79,132.79,4400.0,132.96,132.98,132.79,132.79,4400.0
2007-05-03 14:00:00,132.83,132.86,132.79,132.86,4100.0,132.83,132.86,132.79,132.86,4100.0
2007-05-03 14:10:00,132.86,133.0,132.86,132.99,4600.0,132.86,133.0,132.86,132.99,4600.0
2007-05-03 14:20:00,132.97,132.99,132.91,132.99,6400.0,132.97,132.99,132.91,132.99,6400.0
2007-05-03 14:30:00,132.99,132.99,132.7,132.76,8300.0,132.99,132.99,132.7,132.76,8300.0
2007-05-03 14:40:00,132.74,132.84,132.69,132.84,6700.0,132.74,132.84,132.69,132.84,6700.0
2007-05-03 14:50:00,132.84,132.91,132.84,132.91,8000.0,132.84,132.91,132.84,132.91,8000.0
2007-05-03 15:00:00,132.94,132.97,132.81,132.84,9500.0,132.94,132.97,132.81,132.84,9500.0
2007-05-03 15:10:00,132.84,132.98,132.84,132.94,11800.0,132.84,132.98,132.84,132.94,11800.0
2007-05-03 15:20:00,132.94,132.98,132.91,132.92,5700.0,132.94,132.98,132.91,132.92,5700.0
2007-05-03 15:30:00,132.92,132.93,132.82,132.87,13200.0,132.92,132.93,132.82,132.87,13200.0
2007-05-03 15:40:00,132.85,132.86,132.64,132.66,16400.0,132.85,132.86,132.64,132.66,16400.0
2007-05-03 15:50:00,132.66,133.0,132.66,132.98,29700.0,132.66,133.0,132.66,132.98,29700.0
2007-05-04 09:30:00,132.98,132.98,132.43,132.57,9500.0,132.98,132.98,132.43,132.57,9500.0
2007-05-04 09:40:00,132.56,132.79,132.56,132.72,9400.0,132.56,132.79,132.56,132.72,9400.0
2007-05-04 09:50:00,132.78,132.8,132.65,132.79,3200.0,132.78,132.8,132.65,132.79,3200.0
2007-05-04 10:00:00,132.79,132.9,132.6,132.77,29800.0,132.79,132.9,132.6,132.77,29800.0
2007-05-04 10:10:00,132.77,133.17,132.77,133.12,18200.0,132.77,133.17,132.77,133.12,18200.0
2007-05-04 10:20:00,133.18,133.21,133.11,133.17,10800.0,133.18,133.21,133.11,133.17,10800.0
2007-05-04 10:30:00,133.12,133.12,132.48,132.49,23700.0,133.12,133.12,132.48,132.49,23700.0
2007-05-04 10:40:00,132.48,132.53,132.42,132.53,5000.0,132.48,132.53,132.42,132.53,5000.0
2007-05-04 10:50:00,132.52,132.7,132.52,132.61,7200.0,132.52,132.7,132.52,132.61,7200.0
2007-05-04 11:00:00,132.6,132.6,132.36,132.37,5200.0,132.6,132.6,132.36,132.37,5200.0
2007-05-04 11:10:00,132.34,132.42,132.2,132.42,6900.0,132.34,132.42,132.2,132.42,6900.0
2007-05-04 11:20:00,132.41,132.41,132.22,132.23,5100.0,132.41,132.41,132.22,132.23,5100.0
2007-05-04 11:30:00,132.25,132.39,132.22,132.33,6700.0,132.25,132.39,132.22,132.33,6700.0
2007-05-04 11:40:00,132.37,132.49,132.31,132.49,2500.0,132.37,132.49,132.31,132.49,2500.0
2007-05-04 11:50:00,132.46,132.57,132.46,132.5,3400.0,132.46,132.57,132.46,132.5,3400.0
2007-05-04 12:00:00,132.51,132.55,132.48,132.54,5100.0,132.51,132.55,132.48,132.54,5100.0
2007-05-04 12:10:00,132.51,132.53,132.45,132.45,2700.0,132.51,132.53,132.45,132.45,2700.0
2007-05-04 12:20:00,132.49,132.49,131.94,132.14,16000.0,132.49,132.49,131.94,132.14,16000.0
2007-05-04 12:30:00,132.13,132.22,132.02,132.13,10700.0,132.13,132.22,132.02,132.13,10700.0
2007-05-04 12:40:00,132.12,132.16,132.0,132.05,7300.0,132.12,132.16,132.0,132.05,7300.0
2007-05-04 12:50:00,132.05,132.22,132.0,132.16,9900.0,132.05,132.22,132.0,132.16,9900.0
2007-05-04 13:00:00,132.17,132.26,132.12,132.25,7200.0,132.17,132.26,132.12,132.25,7200.0
2007-05-04 13:10:00,132.25,132.28,132.19,132.21,8900.0,132.25,132.28,132.19,132.21,8900.0
2007-05-04 13:20:00,132.13,132.28,132.12,132.12,5100.0,132.13,132.28,132.12,132.12,5100.0
2007-05-04 13:30:00,132.12,132.2,132.03,132.2,6000.0,132.12,132.2,132.03,132.2,6000.0
2007-05-04 13:40:00,132.21,132.28,132.1,132.11,15600.0,132.21,132.28,132.1,132.11,15600.0
2007-05-04 13:50:00,132.11,132.16,132.03,132.04,10700.0,132.11,132.16,132.03,132.04,10700.0
2007-05-04 14:00:00,132.04,132.17,132.03,132.1,7100.0,132.04,132.17,132.03,132.1,7100.0
2007-05-04 14:10:00,132.1,132.33,132.09,132.31,13800.0,132.1,132.33,132.09,132.31,13800.0
2007-05-04 14:20:00,132.29,132.35,132.02,132.08,13900.0,132.29,132.35,132.02,132.08,13900.0
2007-05-04 14:30:00,132.04,132.21,132.04,132.21,9800.0,132.04,132.21,132.04,132.21,9800.0
2007-05-04 14:40:00,132.23,132.29,132.18,132.2,4200.0,132.23,132.29,132.18,132.2,4200.0
2007-05-04 14:50:00,132.23,132.34,132.23,132.3,5900.0,132.23,132.34,132.23,132.3,5900.0
2007-05-04 15:00:00,132.29,132.44,132.28,132.34,12700.0,132.29,132.44,132.28,132.34,12700.0
2007-05-04 15:10:00,132.3,132.39,132.3,132.33,3400.0,132.3,132.39,132.3,132.33,3400.0
2007-05-04 15:20:00,132.33,132.44,132.31,132.32,12000.0,132.33,132.44,132.31,132.32,12000.0
2007-05-04 15:30:00,132.34,132.36,132.08,132.13,17300.0,132.34,132.36,132.08,132.13,17300.0
2007-05-04 15:40:00,132.13,132.3,132.07,132.25,22200.0,132.13,132.3,132.07,132.25,22200.0
2007-05-04 15:50:00,132.25,132.34,132.23,132.3,22000.0,132.25,132.34,132.23,132.3,22000.0
2007-05-07 09:30:00,132.42,132.54,132.34,132.47,7700.0,132.42,132.54,132.34,132.47,7700.0
2007-05-07 09:40:00,132.47,132.84,132.47,132.61,9100.0,132.47,132.84,132.47,132.61,9100.0
2007-05-07 09:50:00,132.58,132.58,132.13,132.13,6600.0,132.58,132.58,132.13,132.13,6600.0
2007-05-07 10:00:00,132.14,132.2,132.05,132.12,9800.0,132.14,132.2,132.05,132.12,9800.0
2007-05-07 10:10:00,132.14,132.14,132.05,132.06,3400.0,132.14,132.14,132.05,132.06,3400.0
2007-05-07 10:20:00,132.04,132.18,131.95,132.16,8400.0,132.04,132.18,131.95,132.16,8400.0
2007-05-07 10:30:00,132.16,132.32,132.12,132.32,5700.0,132.16,132.32,132.12,132.32,5700.0
2007-05-07 10:40:00,132.33,132.58,132.3,132.47,9200.0,132.33,132.58,132.3,132.47,9200.0
2007-05-07 10:50:00,132.47,132.58,132.39,132.58,4800.0,132.47,132.58,132.39,132.58,4800.0
2007-05-07 11:00:00,132.58,132.68,132.58,132.67,7000.0,132.58,132.68,132.58,132.67,7000.0
2007-05-07 11:10:00,132.67,132.77,132.57,132.57,10100.0,132.67,132.77,132.57,132.57,10100.0
2007-05-07 11:20:00,132.59,132.77,132.58,132.76,4500.0,132.59,132.77,132.58,132.76,4500.0
2007-05-07 11:30:00,132.76,132.8,132.64,132.64,5000.0,132.76,132.8,132.64,132.64,5000.0
2007-05-07 11:40:00,132.63,132.64,132.62,132.62,2500.0,132.63,132.64,132.62,132.62,2500.0
2007-05-07 11:50:00,132.65,132.67,132.54,132.54,3300.0,132.65,132.67,132.54,132.54,3300.0
2007-05-07 12:00:00,132.54,132.62,132.52,132.58,4200.0,132.54,132.62,132.52,132.58,4200.0
2007-05-07 12:10:00,132.59,132.59,132.47,132.5,3100.0,132.59,132.59,132.47,132.5,3100.0
2007-05-07 12:20:00,132.5,132.5,132.4,132.4,2300.0,132.5,132.5,132.4,132.4,2300.0
2007-05-07 12:30:00,132.46,132.5,132.4,132.47,2100.0,132.46,132.5,132.4,132.47,2100.0
2007-05-07 12:40:00,132.46,132.47,132.39,132.4,3500.0,132.46,132.47,132.39,132.4,3500.0
2007-05-07 12:50:00,132.45,132.47,132.39,132.47,2800.0,132.45,132.47,132.39,132.47,2800.0
2007-05-07 13:00:00,132.47,132.47,132.41,132.41,2700.0,132.47,132.47,132.41,132.41,2700.0
2007-05-07 13:10:00,132.39,132.54,132.39,132.52,6000.0,132.39,132.54,132.39,132.52,6000.0
2007-05-07 13:20:00,132.53,132.53,132.5,132.5,3700.0,132.53,132.53,132.5,132.5,3700.0
2007-05-07 13:30:00,132.51,132.59,132.51,132.55,6600.0,132.51,132.59,132.51,132.55,6600.0
2007-05-07 13:40:00,132.56,132.61,132.56,132.61,2600.0,132.56,132.61,132.56,132.61,2600.0
2007-05-07 13:50:00,132.61,132.61,132.58,132.58,2000.0,132.61,132.61,132.58,132.58,2000.0
2007-05-07 14:00:00,132.57,132.6,132.57,132.59,9700.0,132.57,132.6,132.57,132.59,9700.0
2007-05-07 14:10:00,132.59,132.59,132.5,132.5,9200.0,132.59,132.59,132.5,132.5,9200.0
2007-05-07 14:20:00,132.51,132.51,132.5,132.5,3000.0,132.51,132.51,132.5,132.5,3000.0
2007-05-07 14:30:00,132.51,132.53,132.5,132.53,3700.0,132.51,132.53,132.5,132.53,3700.0
2007-05-07 14:40:00,132.53,132.58,132.53,132.58,5700.0,132.53,132.58,132.53,132.58,5700.0
2007-05-07 14:50:00,132.58,132.58,132.55,132.58,3600.0,132.58,132.58,132.55,132.58,3600.0
2007-05-07 15:00:00,132.58,132.59,132.4,132.4,10900.0,132.58,132.59,132.4,132.4,10900.0
2007-05-07 15:10:00,132.35,132.46,132.31,132.37,9000.0,132.35,132.46,132.31,132.37,9000.0
2007-05-07 15:20:00,132.37,132.5,132.37,132.49,5300.0,132.37,132.5,132.37,132.49,5300.0
2007-05-07 15:30:00,132.49,132.57,132.49,132.57,12300.0,132.49,132.57,132.49,132.57,12300.0
2007-05-07 15:40:00,132.57,132.7,132.57,132.67,17100.0,132.57,132.7,132.57,132.67,17100.0
2007-05-07 15:50:00,132.67,132.67,132.51,132.51,10300.0,132.67,132.67,132.51,132.51,10300.0
2007-05-08 09:30:00,132.73,132.94,132.66,132.75,26000.0,132.73,132.94,132.66,132.75,26000.0
2007-05-08 09:40:00,132.81,132.89,132.53,132.58,14800.0,132.81,132.89,132.53,132.58,14800.0
2007-05-08 09:50:00,132.57,132.67,132.54,132.61,8500.0,132.57,132.67,132.54,132.61,8500.0
2007-05-08 10:00:00,132.62,132.69,132.39,132.4,14000.0,132.62,132.69,132.39,132.4,14000.0
2007-05-08 10:10:00,132.38,132.46,132.34,132.45,4800.0,132.38,132.46,132.34,132.45,4800.0
2007-05-08 10:20:00,132.46,132.66,132.36,132.66,8300.0,132.46,132.66,132.36,132.66,8300.0
2007-05-08 10:30:00,132.63,132.7,132.62,132.67,13700.0,132.63,132.7,132.62,132.67,13700.0
2007-05-08 10:40:00,132.65,132.65,132.5,132.5,14300.0,132.65,132.65,132.5,132.5,14300.0
2007-05-08 10:50:00,132.51,132.51,132.32,132.34,19200.0,132.51,132.51,132.32,132.34,19200.0
2007-05-08 11:00:00,132.34,132.48,132.34,132.39,13900.0,132.34,132.48,132.34,132.39,13900.0
2007-05-08 11:10:00,132.4,132.45,132.38,132.38,6500.0,132.4,132.45,132.38,132.38,6500.0
2007-05-08 11:20:00,132.36,132.37,132.25,132.31,9500.0,132.36,132.37,132.25,132.31,9500.0
2007-05-08 11:30:00,132.32,132.48,132.32,132.34,22100.0,132.32,132.48,132.32,132.34,22100.0
2007-05-08 11:40:00,132.34,132.34,132.26,132.27,4900.0,132.34,132.34,132.26,132.27,4900.0
2007-05-08 11:50:00,132.21,132.27,132.21,132.21,2300.0,132.21,132.27,132.21,132.21,2300.0
2007-05-08 12:00:00,132.2,132.2,131.8,131.95,30200.0,132.2,132.2,131.8,131.95,30200.0
2007-05-08 12:10:00,131.94,132.09,131.94,132.04,10000.0,131.94,132.09,131.94,132.04,10000.0
2007-05-08 12:20:00,132.03,132.08,131.99,132.08,4300.0,132.03,132.08,131.99,132.08,4300.0
2007-05-08 12:30:00,132.08,132.08,131.95,132.02,7700.0,132.08,132.08,131.95,132.02,7700.0
2007-05-08 12:40:00,132.02,132.14,132.02,132.13,11800.0,132.02,132.14,132.02,132.13,11800.0
2007-05-08 12:50:00,132.14,132.25,132.14,132.16,12200.0,132.14,132.25,132.14,132.16,12200.0
2007-05-08 13:00:00,132.15,132.15,132.02,132.09,16700.0,132.15,132.15,132.02,132.09,16700.0
2007-05-08 13:10:00,132.09,132.28,132.09,132.27,9800.0,132.09,132.28,132.09,132.27,9800.0
2007-05-08 13:20:00,132.28,132.31,132.28,132.28,3400.0,132.28,132.31,132.28,132.28,3400.0
2007-05-08 13:30:00,132.29,132.33,132.28,132.28,6300.0,132.29,132.33,132.28,132.28,6300.0
2007-05-08 13:40:00,132.29,132.39,132.26,132.37,8300.0,132.29,132.39,132.26,132.37,8300.0
2007-05-08 13:50:00,132.38,132.49,132.35,132.48,6900.0,132.38,132.49,132.35,132.48,6900.0
2007-05-08 14:00:00,132.49,132.61,132.48,132.61,6700.0,132.49,132.61,132.48,132.61,6700.0
2007-05-08 14:10:00,132.6,132.64,132.48,132.53,13000.0,132.6,132.64,132.48,132.53,13000.0
2007-05-08 14:20:00,132.57,132.63,132.57,132.59,4100.0,132.57,132.63,132.57,132.59,4100.0
2007-05-08 14:30:00,132.59,132.59,132.42,132.45,9100.0,132.59,132.59,132.42,132.45,9100.0
2007-05-08 14:40:00,132.45,132.5,132.4,132.5,8800.0,132.45,132.5,132.4,132.5,8800.0
2007-05-08 14:50:00,132.48,132.48,132.41,132.46,8000.0,132.48,132.48,132.41,132.46,8000.0
2007-05-08 15:00:00,132.45,132.57,132.45,132.47,7700.0,132.45,132.57,132.45,132.47,7700.0
2007-05-08 15:10:00,132.49,132.49,132.37,132.38,5300.0,132.49,132.49,132.37,132.38,5300.0
2007-05-08 15:20:00,132.39,132.39,132.25,132.25,20500.0,132.39,132.39,132.25,132.25,20500.0
2007-05-08 15:30:00,132.26,132.36,132.15,132.31,19100.0,132.26,132.36,132.15,132.31,19100.0
2007-05-08 15:40:00,132.3,132.54,132.19,132.39,65400.0,132.3,132.54,132.19,132.39,65400.0
2007-05-08 15:50:00,132.39,132.48,132.2,132.44,54000.0,132.39,132.48,132.2,132.44,54000.0
2007-05-09 09:30:00,132.46,133.19,132.46,133.19,6300.0,132.46,133.19,132.46,133.19,6300.0
2007-05-09 09:40:00,133.2,133.4,133.14,133.26,8900.0,133.2,133.4,133.14,133.26,8900.0
2007-05-09 09:50:00,133.27,133.38,133.24,133.37,3600.0,133.27,133.38,133.24,133.37,3600.0
2007-05-09 10:00:00,133.37,133.95,133.37,133.95,22000.0,133.37,133.95,133.37,133.95,22000.0
2007-05-09 10:10:00,133.95,134.14,133.95,134.03,6600.0,133.95,134.14,133.95,134.03,6600.0
2007-05-09 10:20:00,134.03,134.28,133.97,134.23,29900.0,134.03,134.28,133.97,134.23,29900.0
2007-05-09 10:30:00,134.23,134.78,134.18,134.72,28400.0,134.23,134.78,134.18,134.72,28400.0
2007-05-09 10:40:00,134.72,135.05,134.6,134.61,57800.0,134.72,135.05,134.6,134.61,57800.0
2007-05-09 10:50:00,134.58,134.7,134.55,134.66,17200.0,134.58,134.7,134.55,134.66,17200.0
2007-05-09 11:00:00,134.71,134.84,134.66,134.84,11000.0,134.71,134.84,134.66,134.84,11000.0
2007-05-09 11:10:00,134.85,134.96,134.82,134.9,12200.0,134.85,134.96,134.82,134.9,12200.0
2007-05-09 11:20:00,134.98,135.0,134.83,134.83,18500.0,134.98,135.0,134.83,134.83,18500.0
2007-05-09 11:30:00,134.88,134.88,134.56,134.57,7700.0,134.88,134.88,134.56,134.57,7700.0
2007-05-09 11:40:00,134.62,134.76,134.56,134.6,5800.0,134.62,134.76,134.56,134.6,5800.0
2007-05-09 11:50:00,134.6,134.75,134.59,134.7,6400.0,134.6,134.75,134.59,134.7,6400.0
2007-05-09 12:00:00,134.7,135.06,134.7,134.72,18000.0,134.7,135.06,134.7,134.72,18000.0
2007-05-09 12:10:00,134.76,134.86,134.76,134.86,1900.0,134.76,134.86,134.76,134.86,1900.0
2007-05-09 12:20:00,134.86,134.86,134.59,134.63,7800.0,134.86,134.86,134.59,134.63,7800.0
2007-05-09 12:30:00,134.62,134.63,134.36,134.62,11900.0,134.62,134.63,134.36,134.62,11900.0
2007-05-09 12:40:00,134.66,135.01,134.66,135.0,5500.0,134.66,135.01,134.66,135.0,5500.0
2007-05-09 12:50:00,134.99,135.27,134.99,135.27,8300.0,134.99,135.27,134.99,135.27,8300.0
2007-05-09 13:00:00,135.27,135.4,135.27,135.4,8700.0,135.27,135.4,135.27,135.4,8700.0
2007-05-09 13:10:00,135.34,135.4,135.31,135.33,3400.0,135.34,135.4,135.31,135.33,3400.0
2007-05-09 13:20:00,135.37,135.39,135.33,135.33,3500.0,135.37,135.39,135.33,135.33,3500.0
2007-05-09 13:30:00,135.34,135.34,135.1,135.1,6900.0,135.34,135.34,135.1,135.1,6900.0
2007-05-09 13:40:00,135.05,135.05,134.92,134.94,7700.0,135.05,135.05,134.92,134.94,7700.0
2007-05-09 13:50:00,134.94,135.2,134.94,135.2,9100.0,134.94,135.2,134.94,135.2,9100.0
2007-05-09 14:00:00,135.2,135.33,135.19,135.19,14400.0,135.2,135.33,135.19,135.19,14400.0
2007-05-09 14:10:00,135.19,135.19,134.4,134.61,22500.0,135.19,135.19,134.4,134.61,22500.0
2007-05-09 14:20:00,134.61,134.84,134.2,134.34,45900.0,134.61,134.84,134.2,134.34,45900.0
2007-05-09 14:30:00,134.36,134.6,134.3,134.54,20400.0,134.36,134.6,134.3,134.54,20400.0
2007-05-09 14:40:00,134.52,135.0,134.47,134.8,30500.0,134.52,135.0,134.47,134.8,30500.0
2007-05-09 14:50:00,134.77,134.77,134.57,134.64,13600.0,134.77,134.77,134.57,134.64,13600.0
2007-05-09 15:00:00,134.69,134.69,134.53,134.55,10700.0,134.69,134.69,134.53,134.55,10700.0
2007-05-09 15:10:00,134.54,134.64,134.46,134.54,13000.0,134.54,134.64,134.46,134.54,13000.0
2007-05-09 15:20:00,134.55,134.81,134.54,134.8,15800.0,134.55,134.81,134.54,134.8,15800.0
2007-05-09 15:30:00,134.81,134.81,134.62,134.73,19700.0,134.81,134.81,134.62,134.73,19700.0
2007-05-09 15:40:00,134.71,135.02,134.57,135.01,21000.0,134.71,135.02,134.57,135.01,21000.0
2007-05-09 15:50:00,135.01,135.12,134.92,134.97,40200.0,135.01,135.12,134.92,134.97,40200.0
2007-05-10 09:30:00,135.1,135.1,134.2,134.56,17700.0,135.1,135.1,134.2,134.56,17700.0
2007-05-10 09:40:00,134.51,134.52,133.95,134.14,17900.0,134.51,134.52,133.95,134.14,17900.0
2007-05-10 09:50:00,134.09,134.65,134.09,134.6,11000.0,134.09,134.65,134.09,134.6,11000.0
2007-05-10 10:00:00,134.62,135.35,134.62,135.35,20000.0,134.62,135.35,134.62,135.35,20000.0
2007-05-10 10:10:00,135.36,135.64,135.21,135.49,29600.0,135.36,135.64,135.21,135.49,29600.0
2007-05-10 10:20:00,135.51,135.74,135.43,135.67,11800.0,135.51,135.74,135.43,135.67,11800.0
2007-05-10 10:30:00,135.67,135.7,135.47,135.5,13400.0,135.67,135.7,135.47,135.5,13400.0
2007-05-10 10:40:00,135.48,135.5,135.19,135.19,11300.0,135.48,135.5,135.19,135.19,11300.0
2007-05-10 10:50:00,135.19,135.2,135.14,135.17,3300.0,135.19,135.2,135.14,135.17,3300.0
2007-05-10 11:00:00,135.18,135.21,134.62,134.63,18800.0,135.18,135.21,134.62,134.63,18800.0
2007-05-10 11:10:00,134.67,134.67,134.36,134.6,22900.0,134.67,134.67,134.36,134.6,22900.0
2007-05-10 11:20:00,134.6,134.71,134.35,134.52,6700.0,134.6,134.71,134.35,134.52,6700.0
2007-05-10 11:30:00,134.46,134.59,134.4,134.59,5900.0,134.46,134.59,134.4,134.59,5900.0
2007-05-10 11:40:00,134.6,134.83,134.57,134.83,12300.0,134.6,134.83,134.57,134.83,12300.0
2007-05-10 11:50:00,134.85,134.85,134.51,134.51,7400.0,134.85,134.85,134.51,134.51,7400.0
2007-05-10 12:00:00,134.5,134.5,134.12,134.12,325600.0,134.5,134.5,134.12,134.12,325600.0
2007-05-10 12:10:00,134.12,134.12,134.02,134.08,15000.0,134.12,134.12,134.02,134.08,15000.0
2007-05-10 12:20:00,134.08,134.32,134.07,134.22,22300.0,134.08,134.32,134.07,134.22,22300.0
2007-05-10 12:30:00,134.27,134.38,134.26,134.38,5200.0,134.27,134.38,134.26,134.38,5200.0
2007-05-10 12:40:00,134.39,134.49,134.25,134.32,14600.0,134.39,134.49,134.25,134.32,14600.0
2007-05-10 12:50:00,134.32,134.48,134.32,134.48,8200.0,134.32,134.48,134.32,134.48,8200.0
2007-05-10 13:00:00,134.47,134.61,134.45,134.61,11700.0,134.47,134.61,134.45,134.61,11700.0
2007-05-10 13:10:00,134.6,134.63,134.54,134.63,6700.0,134.6,134.63,134.54,134.63,6700.0
2007-05-10 13:20:00,134.67,134.69,134.52,134.64,4100.0,134.67,134.69,134.52,134.64,4100.0
2007-05-10 13:30:00,134.64,134.69,134.36,134.46,11300.0,134.64,134.69,134.36,134.46,11300.0
2007-05-10 13:40:00,134.49,134.61,134.49,134.61,2400.0,134.49,134.61,134.49,134.61,2400.0
2007-05-10 13:50:00,134.67,134.9,134.67,134.77,13300.0,134.67,134.9,134.67,134.77,13300.0
2007-05-10 14:00:00,134.76,134.99,134.75,134.97,13500.0,134.76,134.99,134.75,134.97,13500.0
2007-05-10 14:10:00,134.95,134.95,134.67,134.73,6100.0,134.95,134.95,134.67,134.73,6100.0
2007-05-10 14:20:00,134.69,134.73,134.52,134.64,17300.0,134.69,134.73,134.52,134.64,17300.0
2007-05-10 14:30:00,134.65,134.69,134.47,134.51,15300.0,134.65,134.69,134.47,134.51,15300.0
2007-05-10 14:40:00,134.49,134.57,134.49,134.56,5700.0,134.49,134.57,134.49,134.56,5700.0
2007-05-10 14:50:00,134.56,134.56,134.31,134.31,8700.0,134.56,134.56,134.31,134.31,8700.0
2007-05-10 15:00:00,134.3,134.31,134.13,134.14,8400.0,134.3,134.31,134.13,134.14,8400.0
2007-05-10 15:10:00,134.13,134.37,134.11,134.21,17400.0,134.13,134.37,134.11,134.21,17400.0
2007-05-10 15:20:00,134.18,134.29,134.11,134.16,17500.0,134.18,134.29,134.11,134.16,17500.0
2007-05-10 15:30:00,134.17,134.2,134.01,134.09,11200.0,134.17,134.2,134.01,134.09,11200.0
2007-05-10 15:40:00,134.09,134.09,133.9,133.96,13200.0,134.09,134.09,133.9,133.96,13200.0
2007-05-10 15:50:00,133.97,133.99,133.67,133.72,32600.0,133.97,133.99,133.67,133.72,32600.0
2007-05-11 09:30:00,133.92,134.4,133.92,134.33,6900.0,133.92,134.4,133.92,134.33,6900.0
2007-05-11 09:40:00,134.28,134.32,133.85,134.12,12900.0,134.28,134.32,133.85,134.12,12900.0
2007-05-11 09:50:00,134.1,134.35,133.97,134.2,7900.0,134.1,134.35,133.97,134.2,7900.0
2007-05-11 10:00:00,134.21,134.79,134.19,134.2,14500.0,134.21,134.79,134.19,134.2,14500.0
2007-05-11 10:10:00,134.2,134.66,134.2,134.53,7900.0,134.2,134.66,134.2,134.53,7900.0
2007-05-11 10:20:00,134.55,134.56,134.0,134.01,13000.0,134.55,134.56,134.0,134.01,13000.0
2007-05-11 10:30:00,134.01,134.32,133.86,134.26,20600.0,134.01,134.32,133.86,134.26,20600.0
2007-05-11 10:40:00,134.25,134.54,134.16,134.54,11700.0,134.25,134.54,134.16,134.54,11700.0
2007-05-11 10:50:00,134.55,134.91,134.54,134.89,11100.0,134.55,134.91,134.54,134.89,11100.0
2007-05-11 11:00:00,134.89,135.19,134.88,135.16,17500.0,134.89,135.19,134.88,135.16,17500.0
2007-05-11 11:10:00,135.16,135.31,134.98,135.1,15500.0,135.16,135.31,134.98,135.1,15500.0
2007-05-11 11:20:00,134.97,135.02,134.91,134.92,4800.0,134.97,135.02,134.91,134.92,4800.0
2007-05-11 11:30:00,134.96,134.96,134.87,134.91,2800.0,134.96,134.96,134.87,134.91,2800.0
2007-05-11 11:40:00,134.9,134.91,134.6,134.66,6400.0,134.9,134.91,134.6,134.66,6400.0
2007-05-11 11:50:00,134.6,134.65,134.49,134.65,6000.0,134.6,134.65,134.49,134.65,6000.0
2007-05-11 12:00:00,134.67,134.68,134.44,134.5,6600.0,134.67,134.68,134.44,134.5,6600.0
2007-05-11 12:10:00,134.47,134.7,134.47,134.68,10900.0,134.47,134.7,134.47,134.68,10900.0
2007-05-11 12:20:00,134.69,134.69,134.62,134.66,2100.0,134.69,134.69,134.62,134.66,2100.0
2007-05-11 12:30:00,134.67,134.73,134.67,134.72,4000.0,134.67,134.73,134.67,134.72,4000.0
2007-05-11 12:40:00,134.73,134.78,134.57,134.58,9000.0,134.73,134.78,134.57,134.58,9000.0
2007-05-11 12:50:00,134.58,134.59,134.48,134.51,10000.0,134.58,134.59,134.48,134.51,10000.0
2007-05-11 13:00:00,134.53,134.6,134.47,134.47,4600.0,134.53,134.6,134.47,134.47,4600.0
2007-05-11 13:10:00,134.45,134.45,134.23,134.24,7200.0,134.45,134.45,134.23,134.24,7200.0
2007-05-11 13:20:00,134.21,134.42,134.21,134.4,9400.0,134.21,134.42,134.21,134.4,9400.0
2007-05-11 13:30:00,134.39,134.67,134.38,134.67,12500.0,134.39,134.67,134.38,134.67,12500.0
2007-05-11 13:40:00,134.65,134.73,134.65,134.71,6400.0,134.65,134.73,134.65,134.71,6400.0
2007-05-11 13:50:00,134.7,134.75,134.63,134.64,10900.0,134.7,134.75,134.63,134.64,10900.0
2007-05-11 14:00:00,134.63,134.64,134.48,134.5,7300.0,134.63,134.64,134.48,134.5,7300.0
2007-05-11 14:10:00,134.5,134.62,134.48,134.48,7600.0,134.5,134.62,134.48,134.48,7600.0
2007-05-11 14:20:00,134.47,134.47,134.41,134.44,4900.0,134.47,134.47,134.41,134.44,4900.0
2007-05-11 14:30:00,134.45,134.61,134.42,134.6,12800.0,134.45,134.61,134.42,134.6,12800.0
2007-05-11 14:40:00,134.58,134.67,134.5,134.51,16100.0,134.58,134.67,134.5,134.51,16100.0
2007-05-11 14:50:00,134.51,134.54,134.38,134.41,11300.0,134.51,134.54,134.38,134.41,11300.0
2007-05-11 15:00:00,134.41,134.52,134.38,134.49,9300.0,134.41,134.52,134.38,134.49,9300.0
2007-05-11 15:10:00,134.48,134.63,134.46,134.63,7300.0,134.48,134.63,134.46,134.63,7300.0
2007-05-11 15:20:00,134.64,134.7,134.61,134.67,6100.0,134.64,134.7,134.61,134.67,6100.0
2007-05-11 15:30:00,134.68,134.78,134.64,134.69,20300.0,134.68,134.78,134.64,134.69,20300.0
2007-05-11 15:40:00,134.68,134.77,134.61,134.62,27200.0,134.68,134.77,134.61,134.62,27200.0
2007-05-11 15:50:00,134.62,134.88,134.55,134.81,32700.0,134.62,134.88,134.55,134.81,32700.0
2007-05-14 09:30:00,134.9,135.18,134.8,134.89,9800.0,134.9,135.18,134.8,134.89,9800.0
2007-05-14 09:40:00,134.92,134.92,134.67,134.7,6500.0,134.92,134.92,134.67,134.7,6500.0
2007-05-14 09:50:00,134.7,134.73,134.64,134.66,3000.0,134.7,134.73,134.64,134.66,3000.0
2007-05-14 10:00:00,134.64,134.68,134.41,134.68,16500.0,134.64,134.68,134.41,134.68,16500.0
2007-05-14 10:10:00,134.68,135.0,134.68,134.79,8000.0,134.68,135.0,134.68,134.79,8000.0
2007-05-14 10:20:00,134.79,134.79,134.4,134.66,6700.0,134.79,134.79,134.4,134.66,6700.0
2007-05-14 10:30:00,134.66,134.69,134.47,134.69,10600.0,134.66,134.69,134.47,134.69,10600.0
2007-05-14 10:40:00,134.68,134.8,134.62,134.68,7000.0,134.68,134.8,134.62,134.68,7000.0
2007-05-14 10:50:00,134.75,134.78,134.63,134.66,7100.0,134.75,134.78,134.63,134.66,7100.0
2007-05-14 11:00:00,134.66,134.76,134.55,134.73,7100.0,134.66,134.76,134.55,134.73,7100.0
2007-05-14 11:10:00,134.73,134.88,134.68,134.88,7200.0,134.73,134.88,134.68,134.88,7200.0
2007-05-14 11:20:00,134.88,135.07,134.88,135.0,18100.0,134.88,135.07,134.88,135.0,18100.0
2007-05-14 11:30:00,135.0,135.14,134.89,135.14,14200.0,135.0,135.14,134.89,135.14,14200.0
2007-05-14 11:40:00,135.14,135.15,135.1,135.14,10000.0,135.14,135.15,135.1,135.14,10000.0
2007-05-14 11:50:00,135.14,135.14,135.01,135.08,7200.0,135.14,135.14,135.01,135.08,7200.0
2007-05-14 12:00:00,135.08,135.26,135.08,135.26,5500.0,135.08,135.26,135.08,135.26,5500.0
2007-05-14 12:10:00,135.26,135.34,135.14,135.15,7800.0,135.26,135.34,135.14,135.15,7800.0
2007-05-14 12:20:00,135.14,135.14,135.1,135.12,4100.0,135.14,135.14,135.1,135.12,4100.0
2007-05-14 12:30:00,135.1,135.12,134.99,134.99,8000.0,135.1,135.12,134.99,134.99,8000.0
2007-05-14 12:40:00,135.0,135.04,134.96,134.96,7000.0,135.0,135.04,134.96,134.96,7000.0
2007-05-14 12:50:00,134.96,134.96,134.85,134.86,5900.0,134.96,134.96,134.85,134.86,5900.0
2007-05-14 13:00:00,134.86,134.86,134.79,134.79,2700.0,134.86,134.86,134.79,134.79,2700.0
2007-05-14 13:10:00,134.81,134.82,134.71,134.71,15200.0,134.81,134.82,134.71,134.71,15200.0
2007-05-14 13:20:00,134.72,134.88,134.72,134.85,13400.0,134.72,134.88,134.72,134.85,13400.0
2007-05-14 13:30:00,134.84,134.84,134.56,134.63,11000.0,134.84,134.84,134.56,134.63,11000.0
2007-05-14 13:40:00,134.63,134.64,134.44,134.49,6500.0,134.63,134.64,134.44,134.49,6500.0
2007-05-14 13:50:00,134.48,134.5,134.3,134.3,9200.0,134.48,134.5,134.3,134.3,9200.0
2007-05-14 14:00:00,134.31,134.31,134.05,134.16,18200.0,134.31,134.31,134.05,134.16,18200.0
2007-05-14 14:10:00,134.17,134.17,133.96,134.02,11300.0,134.17,134.17,133.96,134.02,11300.0
2007-05-14 14:20:00,134.05,134.12,134.01,134.07,10500.0,134.05,134.12,134.01,134.07,10500.0
2007-05-14 14:30:00,134.08,134.27,134.02,134.04,9600.0,134.08,134.27,134.02,134.04,9600.0
2007-05-14 14:40:00,134.02,134.08,133.91,133.99,13400.0,134.02,134.08,133.91,133.99,13400.0
2007-05-14 14:50:00,134.0,134.07,133.72,133.77,18400.0,134.0,134.07,133.72,133.77,18400.0
2007-05-14 15:00:00,133.78,133.95,133.74,133.94,17200.0,133.78,133.95,133.74,133.94,17200.0
2007-05-14 15:10:00,133.94,133.96,133.78,133.84,17000.0,133.94,133.96,133.78,133.84,17000.0
2007-05-14 15:20:00,133.85,133.97,133.75,133.77,17600.0,133.85,133.97,133.75,133.77,17600.0
2007-05-14 15:30:00,133.77,133.88,133.69,133.7,21200.0,133.77,133.88,133.69,133.7,21200.0
2007-05-14 15:40:00,133.7,133.7,133.51,133.53,32800.0,133.7,133.7,133.51,133.53,32800.0
2007-05-14 15:50:00,133.53,133.69,133.5,133.69,29500.0,133.53,133.69,133.5,133.69,29500.0
2007-05-15 09:30:00,132.0,132.19,130.4,130.45,131200.0,132.0,132.19,130.4,130.45,131200.0
2007-05-15 09:40:00,130.43,131.41,130.36,131.3,78100.0,130.43,131.41,130.36,131.3,78100.0
2007-05-15 09:50:00,131.35,131.94,131.26,131.85,33400.0,131.35,131.94,131.26,131.85,33400.0
2007-05-15 10:00:00,131.85,132.59,131.69,132.46,46300.0,131.85,132.59,131.69,132.46,46300.0
2007-05-15 10:10:00,132.44,132.63,132.22,132.26,25400.0,132.44,132.63,132.22,132.26,25400.0
2007-05-15 10:20:00,132.22,132.27,131.5,131.65,28300.0,132.22,132.27,131.5,131.65,28300.0
2007-05-15 10:30:00,131.63,131.77,131.43,131.45,16800.0,131.63,131.77,131.43,131.45,16800.0
2007-05-15 10:40:00,131.46,131.91,131.43,131.88,20900.0,131.46,131.91,131.43,131.88,20900.0
2007-05-15 10:50:00,131.86,131.98,131.47,131.67,32400.0,131.86,131.98,131.47,131.67,32400.0
2007-05-15 11:00:00,131.69,131.75,131.26,131.3,28400.0,131.69,131.75,131.26,131.3,28400.0
2007-05-15 11:10:00,131.3,131.66,131.2,131.55,26700.0,131.3,131.66,131.2,131.55,26700.0
2007-05-15 11:20:00,131.54,131.72,131.48,131.52,13300.0,131.54,131.72,131.48,131.52,13300.0
2007-05-15 11:30:00,131.5,131.6,131.41,131.58,19300.0,131.5,131.6,131.41,131.58,19300.0
2007-05-15 11:40:00,131.62,131.68,131.57,131.59,18300.0,131.62,131.68,131.57,131.59,18300.0
2007-05-15 11:50:00,131.59,131.71,131.39,131.39,7000.0,131.59,131.71,131.39,131.39,7000.0
2007-05-15 12:00:00,131.37,131.52,131.36,131.46,19100.0,131.37,131.52,131.36,131.46,19100.0
2007-05-15 12:10:00,131.46,131.87,131.44,131.64,20300.0,131.46,131.87,131.44,131.64,20300.0
2007-05-15 12:20:00,131.67,131.71,131.54,131.71,8300.0,131.67,131.71,131.54,131.71,8300.0
2007-05-15 12:30:00,131.74,131.77,131.56,131.77,22400.0,131.74,131.77,131.56,131.77,22400.0
2007-05-15 12:40:00,131.77,131.98,131.7,131.71,16600.0,131.77,131.98,131.7,131.71,16600.0
2007-05-15 12:50:00,131.71,131.94,131.68,131.87,19500.0,131.71,131.94,131.68,131.87,19500.0
2007-05-15 13:00:00,131.83,131.89,131.63,131.64,21500.0,131.83,131.89,131.63,131.64,21500.0
2007-05-15 13:10:00,131.65,131.72,131.56,131.59,17200.0,131.65,131.72,131.56,131.59,17200.0
2007-05-15 13:20:00,131.57,131.6,131.52,131.6,13600.0,131.57,131.6,131.52,131.6,13600.0
2007-05-15 13:30:00,131.6,131.6,131.47,131.57,10900.0,131.6,131.6,131.47,131.57,10900.0
2007-05-15 13:40:00,131.56,131.56,131.35,131.4,13800.0,131.56,131.56,131.35,131.4,13800.0
2007-05-15 13:50:00,131.41,131.53,131.38,131.47,8900.0,131.41,131.53,131.38,131.47,8900.0
2007-05-15 14:00:00,131.46,131.5,131.35,131.35,23500.0,131.46,131.5,131.35,131.35,23500.0
2007-05-15 14:10:00,131.34,131.34,131.0,131.08,46000.0,131.34,131.34,131.0,131.08,46000.0
2007-05-15 14:20:00,131.06,131.34,131.04,131.33,21900.0,131.06,131.34,131.04,131.33,21900.0
2007-05-15 14:30:00,131.31,131.51,131.13,131.16,27500.0,131.31,131.51,131.13,131.16,27500.0
2007-05-15 14:40:00,131.16,131.22,130.7,130.82,40800.0,131.16,131.22,130.7,130.82,40800.0
2007-05-15 14:50:00,130.81,131.11,130.74,130.93,19800.0,130.81,131.11,130.74,130.93,19800.0
2007-05-15 15:00:00,130.91,131.19,130.91,131.17,32200.0,130.91,131.19,130.91,131.17,32200.0
2007-05-15 15:10:00,131.13,131.33,131.09,131.17,23400.0,131.13,131.33,131.09,131.17,23400.0
2007-05-15 15:20:00,131.13,131.13,130.62,130.73,22100.0,131.13,131.13,130.62,130.73,22100.0
2007-05-15 15:30:00,130.73,130.8,130.59,130.62,28700.0,130.73,130.8,130.59,130.62,28700.0
2007-05-15 15:40:00,130.62,130.68,130.45,130.46,41200.0,130.62,130.68,130.45,130.46,41200.0
2007-05-15 15:50:00,130.46,130.46,130.24,130.26,68000.0,130.46,130.46,130.24,130.26,68000.0
2007-05-16 09:30:00,130.46,131.41,130.37,131.41,9100.0,130.46,131.41,130.37,131.41,9100.0
2007-05-16 09:40:00,131.36,131.48,130.54,130.57,26600.0,131.36,131.48,130.54,130.57,26600.0
2007-05-16 09:50:00,130.53,130.97,130.51,130.97,11000.0,130.53,130.97,130.51,130.97,11000.0
2007-05-16 10:00:00,130.97,130.98,130.83,130.86,9700.0,130.97,130.98,130.83,130.86,9700.0
2007-05-16 10:10:00,130.85,131.03,130.75,131.0,12600.0,130.85,131.03,130.75,131.0,12600.0
2007-05-16 10:20:00,130.99,131.03,130.88,130.96,16400.0,130.99,131.03,130.88,130.96,16400.0
2007-05-16 10:30:00,131.02,131.2,130.85,131.2,28400.0,131.02,131.2,130.85,131.2,28400.0
2007-05-16 10:40:00,131.2,131.34,131.19,131.27,19100.0,131.2,131.34,131.19,131.27,19100.0
2007-05-16 10:50:00,131.27,131.27,131.05,131.07,17500.0,131.27,131.27,131.05,131.07,17500.0
2007-05-16 11:00:00,131.06,131.11,130.8,130.8,12600.0,131.06,131.11,130.8,130.8,12600.0
2007-05-16 11:10:00,130.73,130.87,130.53,130.87,17600.0,130.73,130.87,130.53,130.87,17600.0
2007-05-16 11:20:00,130.92,130.96,130.88,130.92,7600.0,130.92,130.96,130.88,130.92,7600.0
2007-05-16 11:30:00,130.9,131.0,130.78,131.0,10500.0,130.9,131.0,130.78,131.0,10500.0
2007-05-16 11:40:00,130.95,131.0,130.91,130.93,10400.0,130.95,131.0,130.91,130.93,10400.0
2007-05-16 11:50:00,130.93,130.94,130.61,130.64,25900.0,130.93,130.94,130.61,130.64,25900.0
2007-05-16 12:00:00,130.64,130.79,130.54,130.67,20000.0,130.64,130.79,130.54,130.67,20000.0
2007-05-16 12:10:00,130.67,130.94,130.64,130.94,13700.0,130.67,130.94,130.64,130.94,13700.0
2007-05-16 12:20:00,130.94,130.94,130.84,130.92,9300.0,130.94,130.94,130.84,130.92,9300.0
2007-05-16 12:30:00,130.92,131.0,130.89,131.0,2700.0,130.92,131.0,130.89,131.0,2700.0
2007-05-16 12:40:00,130.99,131.14,130.85,131.14,10200.0,130.99,131.14,130.85,131.14,10200.0
2007-05-16 12:50:00,131.14,131.2,131.11,131.2,7600.0,131.14,131.2,131.11,131.2,7600.0
2007-05-16 13:00:00,131.2,131.23,131.12,131.12,8200.0,131.2,131.23,131.12,131.12,8200.0
2007-05-16 13:10:00,131.09,131.16,131.09,131.13,7000.0,131.09,131.16,131.09,131.13,7000.0
2007-05-16 13:20:00,131.13,131.35,131.13,131.29,17800.0,131.13,131.35,131.13,131.29,17800.0
2007-05-16 13:30:00,131.29,131.48,131.29,131.44,8000.0,131.29,131.48,131.29,131.44,8000.0
2007-05-16 13:40:00,131.46,131.79,131.44,131.59,15600.0,131.46,131.79,131.44,131.59,15600.0
2007-05-16 13:50:00,131.61,131.65,131.5,131.51,6800.0,131.61,131.65,131.5,131.51,6800.0
2007-05-16 14:00:00,131.54,131.7,131.54,131.67,11800.0,131.54,131.7,131.54,131.67,11800.0
2007-05-16 14:10:00,131.7,131.96,131.67,131.69,9800.0,131.7,131.96,131.67,131.69,9800.0
2007-05-16 14:20:00,131.69,131.69,131.39,131.42,7000.0,131.69,131.69,131.39,131.42,7000.0
2007-05-16 14:30:00,131.45,131.46,131.25,131.3,7600.0,131.45,131.46,131.25,131.3,7600.0
2007-05-16 14:40:00,131.3,131.41,131.25,131.32,12100.0,131.3,131.41,131.25,131.32,12100.0
2007-05-16 14:50:00,131.31,131.39,131.22,131.36,5900.0,131.31,131.39,131.22,131.36,5900.0
2007-05-16 15:00:00,131.37,131.39,131.22,131.28,10700.0,131.37,131.39,131.22,131.28,10700.0
2007-05-16 15:10:00,131.29,131.35,130.98,130.99,22700.0,131.29,131.35,130.98,130.99,22700.0
2007-05-16 15:20:00,130.99,131.0,130.9,130.97,50300.0,130.99,131.0,130.9,130.97,50300.0
2007-05-16 15:30:00,130.99,131.32,130.97,131.14,20500.0,130.99,131.32,130.97,131.14,20500.0
2007-05-16 15:40:00,131.14,131.46,131.14,131.41,20500.0,131.14,131.46,131.14,131.41,20500.0
2007-05-16 15:50:00,131.41,131.7,131.41,131.64,38600.0,131.41,131.7,131.41,131.64,38600.0
2007-05-17 09:30:00,131.67,131.68,131.59,131.68,7900.0,131.67,131.68,131.59,131.68,7900.0
2007-05-17 09:40:00,131.68,131.74,131.24,131.36,12900.0,131.68,131.74,131.24,131.36,12900.0
2007-05-17 09:50:00,131.36,131.69,131.31,131.69,10500.0,131.36,131.69,131.31,131.69,10500.0
2007-05-17 10:00:00,131.65,131.72,131.53,131.67,19200.0,131.65,131.72,131.53,131.67,19200.0
2007-05-17 10:10:00,131.67,131.7,131.56,131.56,25400.0,131.67,131.7,131.56,131.56,25400.0
2007-05-17 10:20:00,131.55,131.56,131.43,131.49,5700.0,131.55,131.56,131.43,131.49,5700.0
2007-05-17 10:30:00,131.5,131.87,131.5,131.84,18100.0,131.5,131.87,131.5,131.84,18100.0
2007-05-17 10:40:00,131.82,132.31,131.82,132.31,23200.0,131.82,132.31,131.82,132.31,23200.0
2007-05-17 10:50:00,132.35,132.35,132.11,132.35,10200.0,132.35,132.35,132.11,132.35,10200.0
2007-05-17 11:00:00,132.35,132.46,132.21,132.42,11300.0,132.35,132.46,132.21,132.42,11300.0
2007-05-17 11:10:00,132.47,132.58,132.3,132.3,6700.0,132.47,132.58,132.3,132.3,6700.0
2007-05-17 11:20:00,132.33,132.59,132.32,132.36,8200.0,132.33,132.59,132.32,132.36,8200.0
2007-05-17 11:30:00,132.37,132.37,132.23,132.26,4800.0,132.37,132.37,132.23,132.26,4800.0
2007-05-17 11:40:00,132.26,132.63,132.23,132.5,13700.0,132.26,132.63,132.23,132.5,13700.0
2007-05-17 11:50:00,132.51,132.61,132.48,132.51,5500.0,132.51,132.61,132.48,132.51,5500.0
2007-05-17 12:00:00,132.52,132.57,132.33,132.41,12200.0,132.52,132.57,132.33,132.41,12200.0
2007-05-17 12:10:00,132.41,132.55,132.36,132.52,6700.0,132.41,132.55,132.36,132.52,6700.0
2007-05-17 12:20:00,132.49,132.56,132.44,132.5,4300.0,132.49,132.56,132.44,132.5,4300.0
2007-05-17 12:30:00,132.5,132.65,132.5,132.54,12500.0,132.5,132.65,132.5,132.54,12500.0
2007-05-17 12:40:00,132.55,132.55,132.2,132.32,6400.0,132.55,132.55,132.2,132.32,6400.0
2007-05-17 12:50:00,132.3,132.52,132.3,132.5,5000.0,132.3,132.52,132.3,132.5,5000.0
2007-05-17 13:00:00,132.49,132.49,132.24,132.34,8800.0,132.49,132.49,132.24,132.34,8800.0
2007-05-17 13:10:00,132.33,132.35,132.28,132.35,5100.0,132.33,132.35,132.28,132.35,5100.0
2007-05-17 13:20:00,132.37,132.63,132.34,132.61,6600.0,132.37,132.63,132.34,132.61,6600.0
2007-05-17 13:30:00,132.61,132.73,132.57,132.57,8300.0,132.61,132.73,132.57,132.57,8300.0
2007-05-17 13:40:00,132.58,132.73,132.58,132.73,8600.0,132.58,132.73,132.58,132.73,8600.0
2007-05-17 13:50:00,132.73,132.82,132.64,132.67,16700.0,132.73,132.82,132.64,132.67,16700.0
2007-05-17 14:00:00,132.69,132.8,132.59,132.8,6600.0,132.69,132.8,132.59,132.8,6600.0
2007-05-17 14:10:00,132.83,132.91,132.8,132.87,7100.0,132.83,132.91,132.8,132.87,7100.0
2007-05-17 14:20:00,132.89,133.06,132.88,132.96,21600.0,132.89,133.06,132.88,132.96,21600.0
2007-05-17 14:30:00,132.96,133.12,132.96,133.08,19300.0,132.96,133.12,132.96,133.08,19300.0
2007-05-17 14:40:00,133.07,133.08,132.95,132.96,13800.0,133.07,133.08,132.95,132.96,13800.0
2007-05-17 14:50:00,132.95,133.1,132.95,133.06,14700.0,132.95,133.1,132.95,133.06,14700.0
2007-05-17 15:00:00,133.04,133.31,132.98,133.03,22700.0,133.04,133.31,132.98,133.03,22700.0
2007-05-17 15:10:00,133.03,133.18,133.02,133.1,13500.0,133.03,133.18,133.02,133.1,13500.0
2007-05-17 15:20:00,133.08,133.12,132.83,132.83,19000.0,133.08,133.12,132.83,132.83,19000.0
2007-05-17 15:30:00,132.81,132.99,132.56,132.8,44400.0,132.81,132.99,132.56,132.8,44400.0
2007-05-17 15:40:00,132.81,132.96,132.76,132.88,22700.0,132.81,132.96,132.76,132.88,22700.0
2007-05-17 15:50:00,132.87,133.01,132.72,132.72,31600.0,132.87,133.01,132.72,132.72,31600.0
2007-05-18 09:30:00,133.4,133.57,133.2,133.39,67900.0,133.4,133.57,133.2,133.39,67900.0
2007-05-18 09:40:00,133.4,133.5,133.2,133.38,15000.0,133.4,133.5,133.2,133.38,15000.0
2007-05-18 09:50:00,133.34,133.4,133.17,133.29,11000.0,133.34,133.4,133.17,133.29,11000.0
2007-05-18 10:00:00,133.29,133.95,133.29,133.82,30500.0,133.29,133.95,133.29,133.82,30500.0
2007-05-18 10:10:00,133.83,134.21,133.62,133.66,40200.0,133.83,134.21,133.62,133.66,40200.0
2007-05-18 10:20:00,133.66,133.9,133.62,133.69,23800.0,133.66,133.9,133.62,133.69,23800.0
2007-05-18 10:30:00,133.69,133.69,133.52,133.63,17300.0,133.69,133.69,133.52,133.63,17300.0
2007-05-18 10:40:00,133.63,133.63,133.6,133.61,7400.0,133.63,133.63,133.6,133.61,7400.0
2007-05-18 10:50:00,133.61,133.69,133.6,133.65,12400.0,133.61,133.69,133.6,133.65,12400.0
2007-05-18 11:00:00,133.63,133.7,133.61,133.69,19100.0,133.63,133.7,133.61,133.69,19100.0
2007-05-18 11:10:00,133.66,133.68,133.44,133.45,8400.0,133.66,133.68,133.44,133.45,8400.0
2007-05-18 11:20:00,133.44,133.49,133.32,133.48,13800.0,133.44,133.49,133.32,133.48,13800.0
2007-05-18 11:30:00,133.49,133.63,133.49,133.58,8000.0,133.49,133.63,133.49,133.58,8000.0
2007-05-18 11:40:00,133.56,133.64,133.56,133.61,8500.0,133.56,133.64,133.56,133.61,8500.0
2007-05-18 11:50:00,133.61,133.65,133.58,133.61,5200.0,133.61,133.65,133.58,133.61,5200.0
2007-05-18 12:00:00,133.59,133.63,133.56,133.57,5400.0,133.59,133.63,133.56,133.57,5400.0
2007-05-18 12:10:00,133.56,133.74,133.56,133.72,13000.0,133.56,133.74,133.56,133.72,13000.0
2007-05-18 12:20:00,133.72,133.9,133.69,133.73,21100.0,133.72,133.9,133.69,133.73,21100.0
2007-05-18 12:30:00,133.73,133.8,133.71,133.77,6400.0,133.73,133.8,133.71,133.77,6400.0
2007-05-18 12:40:00,133.78,133.94,133.77,133.84,11400.0,133.78,133.94,133.77,133.84,11400.0
2007-05-18 12:50:00,133.84,133.91,133.84,133.88,7700.0,133.84,133.91,133.84,133.88,7700.0
2007-05-18 13:00:00,133.88,133.94,133.8,133.89,5700.0,133.88,133.94,133.8,133.89,5700.0
2007-05-18 13:10:00,133.89,133.89,133.77,133.85,5200.0,133.89,133.89,133.77,133.85,5200.0
2007-05-18 13:20:00,133.84,133.85,133.72,133.72,3300.0,133.84,133.85,133.72,133.72,3300.0
2007-05-18 13:30:00,133.75,133.81,133.64,133.66,9100.0,133.75,133.81,133.64,133.66,9100.0
2007-05-18 13:40:00,133.66,133.85,133.66,133.82,13200.0,133.66,133.85,133.66,133.82,13200.0
2007-05-18 13:50:00,133.84,134.02,133.84,133.87,13100.0,133.84,134.02,133.84,133.87,13100.0
2007-05-18 14:00:00,133.87,133.87,133.64,133.67,10000.0,133.87,133.87,133.64,133.67,10000.0
2007-05-18 14:10:00,133.67,133.84,133.62,133.84,6400.0,133.67,133.84,133.62,133.84,6400.0
2007-05-18 14:20:00,133.84,134.0,133.83,133.96,6400.0,133.84,134.0,133.83,133.96,6400.0
2007-05-18 14:30:00,133.96,133.96,133.8,133.85,10000.0,133.96,133.96,133.8,133.85,10000.0
2007-05-18 14:40:00,133.84,133.84,133.65,133.79,7600.0,133.84,133.84,133.65,133.79,7600.0
2007-05-18 14:50:00,133.81,134.0,133.78,134.0,6500.0,133.81,134.0,133.78,134.0,6500.0
2007-05-18 15:00:00,133.99,134.02,133.82,133.98,8400.0,133.99,134.02,133.82,133.98,8400.0
2007-05-18 15:10:00,133.98,134.2,133.97,134.2,12800.0,133.98,134.2,133.97,134.2,12800.0
2007-05-18 15:20:00,134.2,134.29,134.06,134.16,21200.0,134.2,134.29,134.06,134.16,21200.0
2007-05-18 15:30:00,134.18,134.37,134.18,134.28,16000.0,134.18,134.37,134.18,134.28,16000.0
2007-05-18 15:40:00,134.3,134.43,134.3,134.31,23100.0,134.3,134.43,134.3,134.31,23100.0
2007-05-18 15:50:00,134.27,134.41,134.27,134.32,23100.0,134.27,134.41,134.27,134.32,23100.0
2007-05-21 09:30:00,134.75,134.88,134.12,134.68,18800.0,134.75,134.88,134.12,134.68,18800.0
2007-05-21 09:40:00,134.69,135.0,134.58,134.89,19700.0,134.69,135.0,134.58,134.89,19700.0
2007-05-21 09:50:00,134.9,134.9,134.67,134.74,14300.0,134.9,134.9,134.67,134.74,14300.0
2007-05-21 10:00:00,134.73,134.85,134.67,134.71,19400.0,134.73,134.85,134.67,134.71,19400.0
2007-05-21 10:10:00,134.7,134.79,134.59,134.68,10800.0,134.7,134.79,134.59,134.68,10800.0
2007-05-21 10:20:00,134.7,134.85,134.7,134.8,7500.0,134.7,134.85,134.7,134.8,7500.0
2007-05-21 10:30:00,134.8,134.99,134.78,134.98,18100.0,134.8,134.99,134.78,134.98,18100.0
2007-05-21 10:40:00,134.99,135.19,134.93,135.12,31700.0,134.99,135.19,134.93,135.12,31700.0
2007-05-21 10:50:00,135.12,135.54,135.12,135.48,29300.0,135.12,135.54,135.12,135.48,29300.0
2007-05-21 11:00:00,135.53,135.6,135.45,135.53,22900.0,135.53,135.6,135.45,135.53,22900.0
2007-05-21 11:10:00,135.53,135.76,135.45,135.45,18400.0,135.53,135.76,135.45,135.45,18400.0
2007-05-21 11:20:00,135.46,135.48,135.13,135.35,39800.0,135.46,135.48,135.13,135.35,39800.0
2007-05-21 11:30:00,135.31,135.65,135.16,135.63,17700.0,135.31,135.65,135.16,135.63,17700.0
2007-05-21 11:40:00,135.65,135.7,135.56,135.6,6500.0,135.65,135.7,135.56,135.6,6500.0
2007-05-21 11:50:00,135.63,135.75,135.61,135.75,7600.0,135.63,135.75,135.61,135.75,7600.0
2007-05-21 12:00:00,135.73,135.74,135.14,135.28,32900.0,135.73,135.74,135.14,135.28,32900.0
2007-05-21 12:10:00,135.28,135.64,135.27,135.3,24400.0,135.28,135.64,135.27,135.3,24400.0
2007-05-21 12:20:00,135.27,135.43,135.08,135.12,26100.0,135.27,135.43,135.08,135.12,26100.0
2007-05-21 12:30:00,135.12,135.15,134.97,135.01,28700.0,135.12,135.15,134.97,135.01,28700.0
2007-05-21 12:40:00,135.02,135.07,134.7,134.72,20100.0,135.02,135.07,134.7,134.72,20100.0
2007-05-21 12:50:00,134.73,134.93,134.71,134.93,13600.0,134.73,134.93,134.71,134.93,13600.0
2007-05-21 13:00:00,134.95,135.27,134.95,135.0,23800.0,134.95,135.27,134.95,135.0,23800.0
2007-05-21 13:10:00,134.99,135.2,134.88,135.14,25900.0,134.99,135.2,134.88,135.14,25900.0
2007-05-21 13:20:00,135.13,135.27,135.08,135.08,10800.0,135.13,135.27,135.08,135.08,10800.0
2007-05-21 13:30:00,135.0,135.01,134.62,134.64,18400.0,135.0,135.01,134.62,134.64,18400.0
2007-05-21 13:40:00,134.61,134.68,134.25,134.26,23700.0,134.61,134.68,134.25,134.26,23700.0
2007-05-21 13:50:00,134.26,134.32,134.05,134.14,30600.0,134.26,134.32,134.05,134.14,30600.0
2007-05-21 14:00:00,134.2,134.26,134.0,134.25,25900.0,134.2,134.26,134.0,134.25,25900.0
2007-05-21 14:10:00,134.25,134.34,134.2,134.26,19300.0,134.25,134.34,134.2,134.26,19300.0
2007-05-21 14:20:00,134.27,134.4,134.27,134.33,12800.0,134.27,134.4,134.27,134.33,12800.0
2007-05-21 14:30:00,134.33,134.33,134.08,134.13,17900.0,134.33,134.33,134.08,134.13,17900.0
2007-05-21 14:40:00,134.14,134.35,134.14,134.35,14300.0,134.14,134.35,134.14,134.35,14300.0
2007-05-21 14:50:00,134.34,134.43,134.27,134.31,11800.0,134.34,134.43,134.27,134.31,11800.0
2007-05-21 15:00:00,134.28,134.54,134.23,134.49,26500.0,134.28,134.54,134.23,134.49,26500.0
2007-05-21 15:10:00,134.47,134.6,134.34,134.35,28600.0,134.47,134.6,134.34,134.35,28600.0
2007-05-21 15:20:00,134.33,134.45,134.2,134.21,17800.0,134.33,134.45,134.2,134.21,17800.0
2007-05-21 15:30:00,134.21,134.36,133.99,134.0,39400.0,134.21,134.36,133.99,134.0,39400.0
2007-05-21 15:40:00,134.0,134.05,133.86,134.0,63000.0,134.0,134.05,133.86,134.0,63000.0
2007-05-21 15:50:00,133.99,134.01,133.79,133.91,45500.0,133.99,134.01,133.79,133.91,45500.0
2007-05-22 09:30:00,133.99,134.12,132.53,132.53,83100.0,133.99,134.12,132.53,132.53,83100.0
2007-05-22 09:40:00,132.52,132.68,131.77,131.99,88600.0,132.52,132.68,131.77,131.99,88600.0
2007-05-22 09:50:00,131.9,132.07,131.5,131.95,53700.0,131.9,132.07,131.5,131.95,53700.0
2007-05-22 10:00:00,131.95,132.07,131.52,131.52,60400.0,131.95,132.07,131.52,131.52,60400.0
2007-05-22 10:10:00,131.53,131.88,131.37,131.43,36700.0,131.53,131.88,131.37,131.43,36700.0
2007-05-22 10:20:00,131.42,131.64,131.25,131.49,42100.0,131.42,131.64,131.25,131.49,42100.0
2007-05-22 10:30:00,131.43,131.66,131.1,131.5,49000.0,131.43,131.66,131.1,131.5,49000.0
2007-05-22 10:40:00,131.5,131.54,131.43,131.46,20400.0,131.5,131.54,131.43,131.46,20400.0
2007-05-22 10:50:00,131.5,131.58,131.46,131.5,21400.0,131.5,131.58,131.46,131.5,21400.0
2007-05-22 11:00:00,131.5,131.96,131.49,131.96,24500.0,131.5,131.96,131.49,131.96,24500.0
2007-05-22 11:10:00,131.92,132.06,131.5,131.57,19200.0,131.92,132.06,131.5,131.57,19200.0
2007-05-22 11:20:00,131.6,132.08,131.6,131.94,14900.0,131.6,132.08,131.6,131.94,14900.0
2007-05-22 11:30:00,131.91,131.95,131.53,131.59,26600.0,131.91,131.95,131.53,131.59,26600.0
2007-05-22 11:40:00,131.55,131.65,131.39,131.51,33600.0,131.55,131.65,131.39,131.51,33600.0
2007-05-22 11:50:00,131.52,131.56,131.44,131.47,13800.0,131.52,131.56,131.44,131.47,13800.0
2007-05-22 12:00:00,131.49,131.61,131.47,131.54,36300.0,131.49,131.61,131.47,131.54,36300.0
2007-05-22 12:10:00,131.51,131.54,131.48,131.5,17500.0,131.51,131.54,131.48,131.5,17500.0
2007-05-22 12:20:00,131.5,131.55,131.45,131.47,22700.0,131.5,131.55,131.45,131.47,22700.0
2007-05-22 12:30:00,131.49,131.66,131.48,131.64,14100.0,131.49,131.66,131.48,131.64,14100.0
2007-05-22 12:40:00,131.62,132.1,131.61,132.1,12600.0,131.62,132.1,131.61,132.1,12600.0
2007-05-22 12:50:00,132.09,132.34,131.65,132.16,23300.0,132.09,132.34,131.65,132.16,23300.0
2007-05-22 13:00:00,132.16,132.54,132.1,132.54,15500.0,132.16,132.54,132.1,132.54,15500.0
2007-05-22 13:10:00,132.53,132.83,132.36,132.51,19400.0,132.53,132.83,132.36,132.51,19400.0
2007-05-22 13:20:00,132.46,132.87,132.46,132.83,29600.0,132.46,132.87,132.46,132.83,29600.0
2007-05-22 13:30:00,132.9,133.25,132.88,132.98,19800.0,132.9,133.25,132.88,132.98,19800.0
2007-05-22 13:40:00,132.98,133.19,132.98,133.04,20400.0,132.98,133.19,132.98,133.04,20400.0
2007-05-22 13:50:00,133.04,133.15,132.99,133.01,19400.0,133.04,133.15,132.99,133.01,19400.0
2007-05-22 14:00:00,133.01,133.18,133.0,133.15,36600.0,133.01,133.18,133.0,133.15,36600.0
2007-05-22 14:10:00,133.09,133.12,132.92,132.98,21400.0,133.09,133.12,132.92,132.98,21400.0
2007-05-22 14:20:00,132.95,133.12,132.94,133.09,12000.0,132.95,133.12,132.94,133.09,12000.0
2007-05-22 14:30:00,133.08,133.17,132.97,133.11,53000.0,133.08,133.17,132.97,133.11,53000.0
2007-05-22 14:40:00,133.09,133.36,133.03,133.12,16400.0,133.09,133.36,133.03,133.12,16400.0
2007-05-22 14:50:00,133.14,133.5,133.14,133.31,28500.0,133.14,133.5,133.14,133.31,28500.0
2007-05-22 15:00:00,133.29,133.42,133.12,133.3,21400.0,133.29,133.42,133.12,133.3,21400.0
2007-05-22 15:10:00,133.3,133.3,132.75,132.91,51500.0,133.3,133.3,132.75,132.91,51500.0
2007-05-22 15:20:00,132.93,133.02,132.91,132.96,20800.0,132.93,133.02,132.91,132.96,20800.0
2007-05-22 15:30:00,132.96,132.96,132.6,132.63,27200.0,132.96,132.96,132.6,132.63,27200.0
2007-05-22 15:40:00,132.61,133.01,132.6,132.62,45200.0,132.61,133.01,132.6,132.62,45200.0
2007-05-22 15:50:00,132.61,132.62,132.06,132.11,63400.0,132.61,132.62,132.06,132.11,63400.0
2007-05-23 09:30:00,131.12,131.75,130.97,131.25,75200.0,131.12,131.75,130.97,131.25,75200.0
2007-05-23 09:40:00,131.25,131.3,131.0,131.09,48000.0,131.25,131.3,131.0,131.09,48000.0
2007-05-23 09:50:00,131.08,131.16,130.13,130.16,84700.0,131.08,131.16,130.13,130.16,84700.0
2007-05-23 10:00:00,130.1,130.6,129.72,129.8,85100.0,130.1,130.6,129.72,129.8,85100.0
2007-05-23 10:10:00,129.8,129.82,129.0,129.06,98600.0,129.8,129.82,129.0,129.06,98600.0
2007-05-23 10:20:00,129.05,129.07,128.2,128.32,95100.0,129.05,129.07,128.2,128.32,95100.0
2007-05-23 10:30:00,128.32,128.75,128.26,128.35,120000.0,128.32,128.75,128.26,128.35,120000.0
2007-05-23 10:40:00,128.35,128.45,128.13,128.14,179300.0,128.35,128.45,128.13,128.14,179300.0
2007-05-23 10:50:00,128.11,128.41,128.04,128.27,51600.0,128.11,128.41,128.04,128.27,51600.0
2007-05-23 11:00:00,128.27,128.31,128.02,128.13,44800.0,128.27,128.31,128.02,128.13,44800.0
2007-05-23 11:10:00,128.08,128.1,127.51,127.56,63700.0,128.08,128.1,127.51,127.56,63700.0
2007-05-23 11:20:00,127.56,127.8,127.36,127.46,65900.0,127.56,127.8,127.36,127.46,65900.0
2007-05-23 11:30:00,127.45,128.0,127.25,127.7,48100.0,127.45,128.0,127.25,127.7,48100.0
2007-05-23 11:40:00,127.72,127.98,127.41,127.5,105000.0,127.72,127.98,127.41,127.5,105000.0
2007-05-23 11:50:00,127.63,127.69,127.4,127.57,22400.0,127.63,127.69,127.4,127.57,22400.0
2007-05-23 12:00:00,127.58,128.36,127.58,128.12,70500.0,127.58,128.36,127.58,128.12,70500.0
2007-05-23 12:10:00,128.11,128.29,128.1,128.27,19200.0,128.11,128.29,128.1,128.27,19200.0
2007-05-23 12:20:00,128.28,128.29,127.71,127.92,16700.0,128.28,128.29,127.71,127.92,16700.0
2007-05-23 12:30:00,127.91,128.0,127.75,127.85,12200.0,127.91,128.0,127.75,127.85,12200.0
2007-05-23 12:40:00,127.85,127.87,127.71,127.81,15500.0,127.85,127.87,127.71,127.81,15500.0
2007-05-23 12:50:00,127.82,128.33,127.8,128.25,40400.0,127.82,128.33,127.8,128.25,40400.0
2007-05-23 13:00:00,128.29,128.38,128.07,128.18,40500.0,128.29,128.38,128.07,128.18,40500.0
2007-05-23 13:10:00,128.18,128.23,127.99,128.1,14100.0,128.18,128.23,127.99,128.1,14100.0
2007-05-23 13:20:00,128.1,128.17,128.04,128.16,13200.0,128.1,128.17,128.04,128.16,13200.0
2007-05-23 13:30:00,128.16,128.4,128.14,128.3,25500.0,128.16,128.4,128.14,128.3,25500.0
2007-05-23 13:40:00,128.3,128.58,128.18,128.25,36700.0,128.3,128.58,128.18,128.25,36700.0
2007-05-23 13:50:00,128.26,128.28,127.72,127.76,44500.0,128.26,128.28,127.72,127.76,44500.0
2007-05-23 14:00:00,127.76,127.95,127.45,127.79,36500.0,127.76,127.95,127.45,127.79,36500.0
2007-05-23 14:10:00,127.82,128.06,127.55,127.55,30800.0,127.82,128.06,127.55,127.55,30800.0
2007-05-23 14:20:00,127.55,127.82,127.28,127.55,57200.0,127.55,127.82,127.28,127.55,57200.0
2007-05-23 14:30:00,127.52,127.8,127.5,127.77,30100.0,127.52,127.8,127.5,127.77,30100.0
2007-05-23 14:40:00,127.74,127.74,127.35,127.49,28300.0,127.74,127.74,127.35,127.49,28300.0
2007-05-23 14:50:00,127.49,127.68,127.29,127.4,37500.0,127.49,127.68,127.29,127.4,37500.0
2007-05-23 15:00:00,127.4,127.48,127.33,127.38,37600.0,127.4,127.48,127.33,127.38,37600.0
2007-05-23 15:10:00,127.37,127.55,127.27,127.27,53100.0,127.37,127.55,127.27,127.27,53100.0
2007-05-23 15:20:00,127.27,127.45,126.97,126.97,78500.0,127.27,127.45,126.97,126.97,78500.0
2007-05-23 15:30:00,126.98,127.18,126.8,126.82,81000.0,126.98,127.18,126.8,126.82,81000.0
2007-05-23 15:40:00,126.82,126.9,126.63,126.67,84600.0,126.82,126.9,126.63,126.67,84600.0
2007-05-23 15:50:00,126.66,126.76,126.33,126.41,153000.0,126.66,126.76,126.33,126.41,153000.0
2007-05-24 09:30:00,127.14,127.28,126.01,126.23,53700.0,127.14,127.28,126.01,126.23,53700.0
2007-05-24 09:40:00,126.31,127.45,126.31,127.44,45600.0,126.31,127.45,126.31,127.44,45600.0
2007-05-24 09:50:00,127.44,127.66,127.07,127.19,27800.0,127.44,127.66,127.07,127.19,27800.0
2007-05-24 10:00:00,127.24,128.0,127.24,127.95,41600.0,127.24,128.0,127.24,127.95,41600.0
2007-05-24 10:10:00,127.98,128.15,127.75,127.99,50900.0,127.98,128.15,127.75,127.99,50900.0
2007-05-24 10:20:00,127.99,128.21,127.93,128.12,30100.0,127.99,128.21,127.93,128.12,30100.0
2007-05-24 10:30:00,128.13,128.25,127.51,127.52,46400.0,128.13,128.25,127.51,127.52,46400.0
2007-05-24 10:40:00,127.5,127.64,127.31,127.54,24100.0,127.5,127.64,127.31,127.54,24100.0
2007-05-24 10:50:00,127.54,127.55,126.95,127.02,81500.0,127.54,127.55,126.95,127.02,81500.0
2007-05-24 11:00:00,127.0,127.21,126.99,127.06,47100.0,127.0,127.21,126.99,127.06,47100.0
2007-05-24 11:10:00,127.07,127.07,126.46,126.54,69700.0,127.07,127.07,126.46,126.54,69700.0
2007-05-24 11:20:00,126.54,126.81,126.46,126.52,36200.0,126.54,126.81,126.46,126.52,36200.0
2007-05-24 11:30:00,126.52,126.65,126.4,126.58,24100.0,126.52,126.65,126.4,126.58,24100.0
2007-05-24 11:40:00,126.62,126.75,126.56,126.61,24200.0,126.62,126.75,126.56,126.61,24200.0
2007-05-24 11:50:00,126.61,126.77,126.61,126.77,16900.0,126.61,126.77,126.61,126.77,16900.0
2007-05-24 12:00:00,126.75,126.76,126.5,126.59,33800.0,126.75,126.76,126.5,126.59,33800.0
2007-05-24 12:10:00,126.61,126.63,126.45,126.45,24100.0,126.61,126.63,126.45,126.45,24100.0
2007-05-24 12:20:00,126.46,126.51,126.4,126.41,32400.0,126.46,126.51,126.4,126.41,32400.0
2007-05-24 12:30:00,126.4,126.44,126.03,126.21,30900.0,126.4,126.44,126.03,126.21,30900.0
2007-05-24 12:40:00,126.26,126.27,126.04,126.19,12700.0,126.26,126.27,126.04,126.19,12700.0
2007-05-24 12:50:00,126.19,126.36,126.06,126.2,22400.0,126.19,126.36,126.06,126.2,22400.0
2007-05-24 13:00:00,126.24,126.33,126.07,126.1,15600.0,126.24,126.33,126.07,126.1,15600.0
2007-05-24 13:10:00,126.11,126.26,126.03,126.12,33500.0,126.11,126.26,126.03,126.12,33500.0
2007-05-24 13:20:00,126.12,126.24,126.0,126.05,29800.0,126.12,126.24,126.0,126.05,29800.0
2007-05-24 13:30:00,126.06,126.08,125.97,125.99,64000.0,126.06,126.08,125.97,125.99,64000.0
2007-05-24 13:40:00,126.0,126.58,125.99,126.39,38600.0,126.0,126.58,125.99,126.39,38600.0
2007-05-24 13:50:00,126.41,126.77,126.24,126.73,21900.0,126.41,126.77,126.24,126.73,21900.0
2007-05-24 14:00:00,126.68,126.71,126.44,126.61,23400.0,126.68,126.71,126.44,126.61,23400.0
2007-05-24 14:10:00,126.61,126.67,126.31,126.6,29800.0,126.61,126.67,126.31,126.6,29800.0
2007-05-24 14:20:00,126.59,126.75,126.43,126.7,28600.0,126.59,126.75,126.43,126.7,28600.0
2007-05-24 14:30:00,126.71,126.84,126.29,126.41,24800.0,126.71,126.84,126.29,126.41,24800.0
2007-05-24 14:40:00,126.36,126.59,126.25,126.53,28400.0,126.36,126.59,126.25,126.53,28400.0
2007-05-24 14:50:00,126.52,126.65,126.21,126.4,30500.0,126.52,126.65,126.21,126.4,30500.0
2007-05-24 15:00:00,126.4,126.53,126.04,126.36,43300.0,126.4,126.53,126.04,126.36,43300.0
2007-05-24 15:10:00,126.36,126.44,126.12,126.26,43100.0,126.36,126.44,126.12,126.26,43100.0
2007-05-24 15:20:00,126.29,126.37,126.19,126.22,33800.0,126.29,126.37,126.19,126.22,33800.0
2007-05-24 15:30:00,126.22,126.4,126.05,126.1,40600.0,126.22,126.4,126.05,126.1,40600.0
2007-05-24 15:40:00,126.1,126.25,125.86,125.96,60300.0,126.1,126.25,125.86,125.96,60300.0
2007-05-24 15:50:00,125.98,126.02,125.81,125.93,60000.0,125.98,126.02,125.81,125.93,60000.0
2007-05-25 09:30:00,126.01,126.72,126.01,126.72,31000.0,126.01,126.72,126.01,126.72,31000.0
2007-05-25 09:40:00,126.79,127.18,126.61,126.71,31800.0,126.79,127.18,126.61,126.71,31800.0
2007-05-25 09:50:00,126.73,126.91,126.49,126.86,17200.0,126.73,126.91,126.49,126.86,17200.0
2007-05-25 10:00:00,126.82,126.82,126.59,126.65,11800.0,126.82,126.82,126.59,126.65,11800.0
2007-05-25 10:10:00,126.65,126.77,126.53,126.59,13600.0,126.65,126.77,126.53,126.59,13600.0
2007-05-25 10:20:00,126.59,126.6,126.45,126.47,35100.0,126.59,126.6,126.45,126.47,35100.0
2007-05-25 10:30:00,126.49,126.73,126.49,126.63,35400.0,126.49,126.73,126.49,126.63,35400.0
2007-05-25 10:40:00,126.62,126.66,126.55,126.64,25100.0,126.62,126.66,126.55,126.64,25100.0
2007-05-25 10:50:00,126.64,126.64,126.56,126.6,16700.0,126.64,126.64,126.56,126.6,16700.0
2007-05-25 11:00:00,126.6,126.65,126.56,126.6,14400.0,126.6,126.65,126.56,126.6,14400.0
2007-05-25 11:10:00,126.61,126.7,126.55,126.66,11300.0,126.61,126.7,126.55,126.66,11300.0
2007-05-25 11:20:00,126.63,126.65,126.6,126.62,4200.0,126.63,126.65,126.6,126.62,4200.0
2007-05-25 11:30:00,126.59,126.63,126.58,126.6,22300.0,126.59,126.63,126.58,126.6,22300.0
2007-05-25 11:40:00,126.6,126.6,126.55,126.57,13800.0,126.6,126.6,126.55,126.57,13800.0
2007-05-25 11:50:00,126.54,126.59,126.49,126.57,15200.0,126.54,126.59,126.49,126.57,15200.0
2007-05-25 12:00:00,126.59,126.69,126.54,126.67,23700.0,126.59,126.69,126.54,126.67,23700.0
2007-05-25 12:10:00,126.68,126.68,126.6,126.64,13800.0,126.68,126.68,126.6,126.64,13800.0
2007-05-25 12:20:00,126.62,126.63,126.56,126.58,24700.0,126.62,126.63,126.56,126.58,24700.0
2007-05-25 12:30:00,126.6,126.67,126.55,126.65,11300.0,126.6,126.67,126.55,126.65,11300.0
2007-05-25 12:40:00,126.64,126.64,126.6,126.6,10800.0,126.64,126.64,126.6,126.6,10800.0
2007-05-25 12:50:00,126.6,126.69,126.6,126.66,19600.0,126.6,126.69,126.6,126.66,19600.0
2007-05-25 13:00:00,126.66,126.69,126.61,126.68,17100.0,126.66,126.69,126.61,126.68,17100.0
2007-05-25 13:10:00,126.68,126.74,126.6,126.68,30900.0,126.68,126.74,126.6,126.68,30900.0
2007-05-25 13:20:00,126.69,126.75,126.66,126.75,9100.0,126.69,126.75,126.66,126.75,9100.0
2007-05-25 13:30:00,126.75,126.79,126.72,126.75,9100.0,126.75,126.79,126.72,126.75,9100.0
2007-05-25 13:40:00,126.77,126.77,126.69,126.72,20100.0,126.77,126.77,126.69,126.72,20100.0
2007-05-25 13:50:00,126.7,126.72,126.6,126.63,20700.0,126.7,126.72,126.6,126.63,20700.0
2007-05-25 14:00:00,126.62,126.66,126.58,126.59,30700.0,126.62,126.66,126.58,126.59,30700.0
2007-05-25 14:10:00,126.6,126.65,126.57,126.64,31300.0,126.6,126.65,126.57,126.64,31300.0
2007-05-25 14:20:00,126.64,126.69,126.6,126.63,16500.0,126.64,126.69,126.6,126.63,16500.0
2007-05-25 14:30:00,126.62,126.64,126.6,126.6,10700.0,126.62,126.64,126.6,126.6,10700.0
2007-05-25 14:40:00,126.6,126.8,126.6,126.8,33000.0,126.6,126.8,126.6,126.8,33000.0
2007-05-25 14:50:00,126.8,126.9,126.78,126.89,15600.0,126.8,126.9,126.78,126.89,15600.0
2007-05-25 15:00:00,126.87,126.9,126.84,126.87,8800.0,126.87,126.9,126.84,126.87,8800.0
2007-05-25 15:10:00,126.87,126.94,126.8,126.88,22900.0,126.87,126.94,126.8,126.88,22900.0
2007-05-25 15:20:00,126.89,126.91,126.85,126.86,22100.0,126.89,126.91,126.85,126.86,22100.0
2007-05-25 15:30:00,126.88,126.95,126.85,126.93,29000.0,126.88,126.95,126.85,126.93,29000.0
2007-05-25 15:40:00,126.91,126.95,126.9,126.91,34600.0,126.91,126.95,126.9,126.91,34600.0
2007-05-25 15:50:00,126.91,127.08,126.78,126.98,49300.0,126.91,127.08,126.78,126.98,49300.0
2007-05-29 09:30:00,127.1,127.6,127.1,127.26,21800.0,127.1,127.6,127.1,127.26,21800.0
2007-05-29 09:40:00,127.3,127.51,127.2,127.5,33500.0,127.3,127.51,127.2,127.5,33500.0
2007-05-29 09:50:00,127.52,127.57,127.33,127.47,31700.0,127.52,127.57,127.33,127.47,31700.0
2007-05-29 10:00:00,127.46,127.65,127.38,127.4,40800.0,127.46,127.65,127.38,127.4,40800.0
2007-05-29 10:10:00,127.4,127.68,127.4,127.57,23000.0,127.4,127.68,127.4,127.57,23000.0
2007-05-29 10:20:00,127.55,127.66,127.29,127.36,28500.0,127.55,127.66,127.29,127.36,28500.0
2007-05-29 10:30:00,127.37,127.6,127.37,127.55,18700.0,127.37,127.6,127.37,127.55,18700.0
2007-05-29 10:40:00,127.56,127.76,127.41,127.67,44000.0,127.56,127.76,127.41,127.67,44000.0
2007-05-29 10:50:00,127.61,127.65,127.48,127.52,19200.0,127.61,127.65,127.48,127.52,19200.0
2007-05-29 11:00:00,127.5,127.52,127.41,127.45,22600.0,127.5,127.52,127.41,127.45,22600.0
2007-05-29 11:10:00,127.41,127.61,127.41,127.57,10000.0,127.41,127.61,127.41,127.57,10000.0
2007-05-29 11:20:00,127.56,127.56,127.35,127.38,12000.0,127.56,127.56,127.35,127.38,12000.0
2007-05-29 11:30:00,127.37,127.5,127.33,127.35,19400.0,127.37,127.5,127.33,127.35,19400.0
2007-05-29 11:40:00,127.33,127.38,127.3,127.3,12600.0,127.33,127.38,127.3,127.3,12600.0
2007-05-29 11:50:00,127.3,127.31,127.25,127.25,16200.0,127.3,127.31,127.25,127.25,16200.0
2007-05-29 12:00:00,127.22,127.22,127.11,127.14,24900.0,127.22,127.22,127.11,127.14,24900.0
2007-05-29 12:10:00,127.12,127.13,126.92,126.98,23200.0,127.12,127.13,126.92,126.98,23200.0
2007-05-29 12:20:00,126.98,127.02,126.95,126.98,15600.0,126.98,127.02,126.95,126.98,15600.0
2007-05-29 12:30:00,126.99,127.2,126.97,127.17,19400.0,126.99,127.2,126.97,127.17,19400.0
2007-05-29 12:40:00,127.16,127.16,127.0,127.0,6000.0,127.16,127.16,127.0,127.0,6000.0
2007-05-29 12:50:00,127.0,127.17,127.0,127.17,11600.0,127.0,127.17,127.0,127.17,11600.0
2007-05-29 13:00:00,127.17,127.2,127.16,127.18,7100.0,127.17,127.2,127.16,127.18,7100.0
2007-05-29 13:10:00,127.17,127.19,127.07,127.07,5300.0,127.17,127.19,127.07,127.07,5300.0
2007-05-29 13:20:00,127.06,127.09,127.0,127.06,22100.0,127.06,127.09,127.0,127.06,22100.0
2007-05-29 13:30:00,127.09,127.09,126.75,126.77,24400.0,127.09,127.09,126.75,126.77,24400.0
2007-05-29 13:40:00,126.75,126.92,126.75,126.91,28300.0,126.75,126.92,126.75,126.91,28300.0
2007-05-29 13:50:00,126.9,126.97,126.89,126.93,31400.0,126.9,126.97,126.89,126.93,31400.0
2007-05-29 14:00:00,126.92,126.99,126.84,126.97,20500.0,126.92,126.99,126.84,126.97,20500.0
2007-05-29 14:10:00,126.96,126.97,126.84,126.86,11300.0,126.96,126.97,126.84,126.86,11300.0
2007-05-29 14:20:00,126.87,126.9,126.77,126.79,16000.0,126.87,126.9,126.77,126.79,16000.0
2007-05-29 14:30:00,126.82,126.95,126.74,126.89,32200.0,126.82,126.95,126.74,126.89,32200.0
2007-05-29 14:40:00,126.89,126.99,126.82,126.94,17500.0,126.89,126.99,126.82,126.94,17500.0
2007-05-29 14:50:00,126.93,126.93,126.78,126.82,9400.0,126.93,126.93,126.78,126.82,9400.0
2007-05-29 15:00:00,126.82,126.99,126.73,126.94,25400.0,126.82,126.99,126.73,126.94,25400.0
2007-05-29 15:10:00,126.94,127.26,126.92,127.19,22700.0,126.94,127.26,126.92,127.19,22700.0
2007-05-29 15:20:00,127.18,127.33,127.15,127.25,25400.0,127.18,127.33,127.15,127.25,25400.0
2007-05-29 15:30:00,127.25,127.4,127.22,127.31,38300.0,127.25,127.4,127.22,127.31,38300.0
2007-05-29 15:40:00,127.31,127.59,127.31,127.4,31300.0,127.31,127.59,127.31,127.4,31300.0
2007-05-29 15:50:00,127.43,127.54,127.38,127.4,36200.0,127.43,127.54,127.38,127.4,36200.0
2007-05-30 09:30:00,127.6,127.6,127.2,127.27,15100.0,127.6,127.6,127.2,127.27,15100.0
2007-05-30 09:40:00,127.36,127.43,127.2,127.2,25400.0,127.36,127.43,127.2,127.2,25400.0
2007-05-30 09:50:00,127.2,127.29,127.09,127.29,14700.0,127.2,127.29,127.09,127.29,14700.0
2007-05-30 10:00:00,127.26,127.3,127.17,127.29,17700.0,127.26,127.3,127.17,127.29,17700.0
2007-05-30 10:10:00,127.3,127.39,127.16,127.32,22900.0,127.3,127.39,127.16,127.32,22900.0
2007-05-30 10:20:00,127.34,127.42,127.17,127.28,23800.0,127.34,127.42,127.17,127.28,23800.0
2007-05-30 10:30:00,127.27,127.3,126.93,126.96,16700.0,127.27,127.3,126.93,126.96,16700.0
2007-05-30 10:40:00,126.94,127.11,126.94,127.09,12400.0,126.94,127.11,126.94,127.09,12400.0
2007-05-30 10:50:00,127.09,127.09,126.97,127.03,13400.0,127.09,127.09,126.97,127.03,13400.0
2007-05-30 11:00:00,127.03,127.06,127.0,127.02,8900.0,127.03,127.06,127.0,127.02,8900.0
2007-05-30 11:10:00,127.03,127.03,126.94,127.0,5100.0,127.03,127.03,126.94,127.0,5100.0
2007-05-30 11:20:00,126.99,127.1,126.99,127.07,21600.0,126.99,127.1,126.99,127.07,21600.0
2007-05-30 11:30:00,127.07,127.09,126.95,127.03,8400.0,127.07,127.09,126.95,127.03,8400.0
2007-05-30 11:40:00,127.02,127.04,126.88,126.89,13000.0,127.02,127.04,126.88,126.89,13000.0
2007-05-30 11:50:00,126.88,126.99,126.88,126.98,14200.0,126.88,126.99,126.88,126.98,14200.0
2007-05-30 12:00:00,126.99,127.09,126.99,127.09,22000.0,126.99,127.09,126.99,127.09,22000.0
2007-05-30 12:10:00,127.09,127.14,127.05,127.06,10300.0,127.09,127.14,127.05,127.06,10300.0
2007-05-30 12:20:00,127.08,127.2,127.07,127.19,10900.0,127.08,127.2,127.07,127.19,10900.0
2007-05-30 12:30:00,127.2,127.31,127.2,127.26,14600.0,127.2,127.31,127.2,127.26,14600.0
2007-05-30 12:40:00,127.25,127.35,127.25,127.35,9800.0,127.25,127.35,127.25,127.35,9800.0
2007-05-30 12:50:00,127.35,127.35,127.25,127.34,5600.0,127.35,127.35,127.25,127.34,5600.0
2007-05-30 13:00:00,127.33,127.42,127.31,127.42,10100.0,127.33,127.42,127.31,127.42,10100.0
2007-05-30 13:10:00,127.4,127.48,127.4,127.48,11100.0,127.4,127.48,127.4,127.48,11100.0
2007-05-30 13:20:00,127.48,127.6,127.48,127.59,22300.0,127.48,127.6,127.48,127.59,22300.0
2007-05-30 13:30:00,127.59,127.6,127.44,127.44,15500.0,127.59,127.6,127.44,127.44,15500.0
2007-05-30 13:40:00,127.45,127.55,127.44,127.55,13000.0,127.45,127.55,127.44,127.55,13000.0
2007-05-30 13:50:00,127.58,127.61,127.57,127.59,4100.0,127.58,127.61,127.57,127.59,4100.0
2007-05-30 14:00:00,127.57,127.69,127.43,127.54,45100.0,127.57,127.69,127.43,127.54,45100.0
2007-05-30 14:10:00,127.61,127.8,127.52,127.78,53200.0,127.61,127.8,127.52,127.78,53200.0
2007-05-30 14:20:00,127.72,127.83,127.56,127.77,30100.0,127.72,127.83,127.56,127.77,30100.0
2007-05-30 14:30:00,127.79,127.87,127.72,127.72,22000.0,127.79,127.87,127.72,127.72,22000.0
2007-05-30 14:40:00,127.74,127.89,127.74,127.87,11900.0,127.74,127.89,127.74,127.87,11900.0
2007-05-30 14:50:00,127.82,127.97,127.81,127.94,23000.0,127.82,127.97,127.81,127.94,23000.0
2007-05-30 15:00:00,127.96,128.01,127.87,128.01,37300.0,127.96,128.01,127.87,128.01,37300.0
2007-05-30 15:10:00,128.01,128.06,127.98,128.04,28900.0,128.01,128.06,127.98,128.04,28900.0
2007-05-30 15:20:00,128.02,128.11,128.02,128.11,34000.0,128.02,128.11,128.02,128.11,34000.0
2007-05-30 15:30:00,128.09,128.26,128.07,128.25,72400.0,128.09,128.26,128.07,128.25,72400.0
2007-05-30 15:40:00,128.24,128.55,128.24,128.28,94200.0,128.24,128.55,128.24,128.28,94200.0
2007-05-30 15:50:00,128.28,128.48,128.26,128.35,55100.0,128.28,128.48,128.26,128.35,55100.0
2007-05-31 09:30:00,128.95,129.2,128.94,129.09,19000.0,128.95,129.2,128.94,129.09,19000.0
2007-05-31 09:40:00,129.11,129.3,127.56,127.9,64600.0,129.11,129.3,127.56,127.9,64600.0
2007-05-31 09:50:00,127.9,128.09,127.8,128.0,42500.0,127.9,128.09,127.8,128.0,42500.0
2007-05-31 10:00:00,128.0,128.41,127.86,128.18,40800.0,128.0,128.41,127.86,128.18,40800.0
2007-05-31 10:10:00,128.16,128.32,128.0,128.29,23000.0,128.16,128.32,128.0,128.29,23000.0
2007-05-31 10:20:00,128.31,128.42,128.28,128.33,29800.0,128.31,128.42,128.28,128.33,29800.0
2007-05-31 10:30:00,128.33,128.5,128.25,128.49,36600.0,128.33,128.5,128.25,128.49,36600.0
2007-05-31 10:40:00,128.5,128.8,128.49,128.76,11000.0,128.5,128.8,128.49,128.76,11000.0
2007-05-31 10:50:00,128.77,128.8,128.68,128.68,15900.0,128.77,128.8,128.68,128.68,15900.0
2007-05-31 11:00:00,128.68,128.8,128.67,128.77,10000.0,128.68,128.8,128.67,128.77,10000.0
2007-05-31 11:10:00,128.77,129.02,128.77,128.94,24300.0,128.77,129.02,128.77,128.94,24300.0
2007-05-31 11:20:00,128.94,128.95,128.75,128.75,21000.0,128.94,128.95,128.75,128.75,21000.0
2007-05-31 11:30:00,128.75,129.02,128.75,129.01,13700.0,128.75,129.02,128.75,129.01,13700.0
2007-05-31 11:40:00,129.02,129.14,128.99,129.08,27300.0,129.02,129.14,128.99,129.08,27300.0
2007-05-31 11:50:00,129.07,129.2,128.95,128.96,17500.0,129.07,129.2,128.95,128.96,17500.0
2007-05-31 12:00:00,128.96,129.06,128.88,128.96,15700.0,128.96,129.06,128.88,128.96,15700.0
2007-05-31 12:10:00,128.99,129.19,128.87,129.19,21700.0,128.99,129.19,128.87,129.19,21700.0
2007-05-31 12:20:00,129.2,129.27,129.14,129.27,9700.0,129.2,129.27,129.14,129.27,9700.0
2007-05-31 12:30:00,129.27,129.36,129.27,129.35,20400.0,129.27,129.36,129.27,129.35,20400.0
2007-05-31 12:40:00,129.34,129.37,129.27,129.29,24200.0,129.34,129.37,129.27,129.29,24200.0
2007-05-31 12:50:00,129.28,129.37,129.2,129.35,25500.0,129.28,129.37,129.2,129.35,25500.0
2007-05-31 13:00:00,129.35,129.37,129.15,129.15,33300.0,129.35,129.37,129.15,129.15,33300.0
2007-05-31 13:10:00,129.17,129.25,129.01,129.08,36700.0,129.17,129.25,129.01,129.08,36700.0
2007-05-31 13:20:00,129.08,129.12,128.93,129.02,22300.0,129.08,129.12,128.93,129.02,22300.0
2007-05-31 13:30:00,129.02,129.05,128.84,128.87,15400.0,129.02,129.05,128.84,128.87,15400.0
2007-05-31 13:40:00,128.89,128.92,128.73,128.89,13700.0,128.89,128.92,128.73,128.89,13700.0
2007-05-31 13:50:00,128.89,128.97,128.81,128.95,22700.0,128.89,128.97,128.81,128.95,22700.0
2007-05-31 14:00:00,128.96,129.06,128.95,129.02,30200.0,128.96,129.06,128.95,129.02,30200.0
2007-05-31 14:10:00,129.05,129.09,128.92,128.94,33400.0,129.05,129.09,128.92,128.94,33400.0
2007-05-31 14:20:00,128.94,129.0,128.82,128.83,29300.0,128.94,129.0,128.82,128.83,29300.0
2007-05-31 14:30:00,128.83,128.99,128.83,128.98,33100.0,128.83,128.99,128.83,128.98,33100.0
2007-05-31 14:40:00,128.98,129.06,128.95,128.99,31300.0,128.98,129.06,128.95,128.99,31300.0
2007-05-31 14:50:00,129.01,129.02,128.91,128.93,34800.0,129.01,129.02,128.91,128.93,34800.0
2007-05-31 15:00:00,128.92,128.95,128.88,128.89,23700.0,128.92,128.95,128.88,128.89,23700.0
2007-05-31 15:10:00,128.89,128.98,128.88,128.98,30100.0,128.89,128.98,128.88,128.98,30100.0
2007-05-31 15:20:00,128.98,129.06,128.93,128.93,58600.0,128.98,129.06,128.93,128.93,58600.0
2007-05-31 15:30:00,128.93,128.93,128.76,128.82,39200.0,128.93,128.93,128.76,128.82,39200.0
2007-05-31 15:40:00,128.81,128.95,128.78,128.91,66600.0,128.81,128.95,128.78,128.91,66600.0
2007-05-31 15:50:00,128.92,128.92,128.69,128.73,41700.0,128.92,128.92,128.69,128.73,41700.0
2007-06-01 09:30:00,128.7,129.33,128.3,129.21,13500.0,128.7,129.33,128.3,129.21,13500.0
2007-06-01 09:40:00,129.25,129.33,129.19,129.23,14800.0,129.25,129.33,129.19,129.23,14800.0
2007-06-01 09:50:00,129.23,129.26,129.02,129.08,11100.0,129.23,129.26,129.02,129.08,11100.0
2007-06-01 10:00:00,129.05,129.25,129.0,129.11,17200.0,129.05,129.25,129.0,129.11,17200.0
2007-06-01 10:10:00,129.11,129.45,129.08,129.45,38700.0,129.11,129.45,129.08,129.45,38700.0
2007-06-01 10:20:00,129.43,129.43,129.3,129.32,22900.0,129.43,129.43,129.3,129.32,22900.0
2007-06-01 10:30:00,129.32,129.45,129.3,129.4,25600.0,129.32,129.45,129.3,129.4,25600.0
2007-06-01 10:40:00,129.4,129.4,129.3,129.32,19500.0,129.4,129.4,129.3,129.32,19500.0
2007-06-01 10:50:00,129.33,129.38,129.3,129.34,18600.0,129.33,129.38,129.3,129.34,18600.0
2007-06-01 11:00:00,129.36,129.38,129.1,129.27,20600.0,129.36,129.38,129.1,129.27,20600.0
2007-06-01 11:10:00,129.26,129.38,129.26,129.38,14500.0,129.26,129.38,129.26,129.38,14500.0
2007-06-01 11:20:00,129.38,129.39,129.31,129.34,9200.0,129.38,129.39,129.31,129.34,9200.0
2007-06-01 11:30:00,129.35,129.35,129.21,129.23,11200.0,129.35,129.35,129.21,129.23,11200.0
2007-06-01 11:40:00,129.23,129.37,129.13,129.33,22700.0,129.23,129.37,129.13,129.33,22700.0
2007-06-01 11:50:00,129.34,129.36,129.28,129.36,18900.0,129.34,129.36,129.28,129.36,18900.0
2007-06-01 12:00:00,129.34,129.4,129.34,129.4,17200.0,129.34,129.4,129.34,129.4,17200.0
2007-06-01 12:10:00,129.37,129.41,129.3,129.31,9100.0,129.37,129.41,129.3,129.31,9100.0
2007-06-01 12:20:00,129.32,129.38,129.19,129.38,37800.0,129.32,129.38,129.19,129.38,37800.0
2007-06-01 12:30:00,129.39,129.43,129.35,129.43,5900.0,129.39,129.43,129.35,129.43,5900.0
2007-06-01 12:40:00,129.43,129.43,129.32,129.34,11100.0,129.43,129.43,129.32,129.34,11100.0
2007-06-01 12:50:00,129.34,129.43,129.29,129.4,11500.0,129.34,129.43,129.29,129.4,11500.0
2007-06-01 13:00:00,129.43,129.52,129.43,129.52,22800.0,129.43,129.52,129.43,129.52,22800.0
2007-06-01 13:10:00,129.52,129.66,129.49,129.66,20500.0,129.52,129.66,129.49,129.66,20500.0
2007-06-01 13:20:00,129.64,129.64,129.49,129.58,7900.0,129.64,129.64,129.49,129.58,7900.0
2007-06-01 13:30:00,129.57,129.57,129.48,129.49,11300.0,129.57,129.57,129.48,129.49,11300.0
2007-06-01 13:40:00,129.5,129.57,129.48,129.56,8800.0,129.5,129.57,129.48,129.56,8800.0
2007-06-01 13:50:00,129.57,129.66,129.56,129.66,30200.0,129.57,129.66,129.56,129.66,30200.0
2007-06-01 14:00:00,129.66,129.7,129.57,129.67,30500.0,129.66,129.7,129.57,129.67,30500.0
2007-06-01 14:10:00,129.69,129.75,129.67,129.68,18200.0,129.69,129.75,129.67,129.68,18200.0
2007-06-01 14:20:00,129.68,129.77,129.64,129.77,14200.0,129.68,129.77,129.64,129.77,14200.0
2007-06-01 14:30:00,129.76,129.79,129.67,129.67,11000.0,129.76,129.79,129.67,129.67,11000.0
2007-06-01 14:40:00,129.67,129.79,129.67,129.78,22800.0,129.67,129.79,129.67,129.78,22800.0
2007-06-01 14:50:00,129.77,129.87,129.77,129.86,32000.0,129.77,129.87,129.77,129.86,32000.0
2007-06-01 15:00:00,129.85,129.87,129.82,129.84,35200.0,129.85,129.87,129.82,129.84,35200.0
2007-06-01 15:10:00,129.84,129.89,129.74,129.89,25100.0,129.84,129.89,129.74,129.89,25100.0
2007-06-01 15:20:00,129.9,129.93,129.84,129.91,20800.0,129.9,129.93,129.84,129.91,20800.0
2007-06-01 15:30:00,129.92,129.93,129.8,129.85,28900.0,129.92,129.93,129.8,129.85,28900.0
2007-06-01 15:40:00,129.87,130.0,129.87,129.98,62700.0,129.87,130.0,129.87,129.98,62700.0
2007-06-01 15:50:00,129.97,130.03,129.9,130.03,41800.0,129.97,130.03,129.9,130.03,41800.0
2007-06-04 09:30:00,130.09,130.44,129.89,130.44,18100.0,130.09,130.44,129.89,130.44,18100.0
2007-06-04 09:40:00,130.45,130.57,129.97,130.12,19700.0,130.45,130.57,129.97,130.12,19700.0
2007-06-04 09:50:00,130.11,130.27,130.07,130.16,21400.0,130.11,130.27,130.07,130.16,21400.0
2007-06-04 10:00:00,130.1,130.33,130.09,130.33,17100.0,130.1,130.33,130.09,130.33,17100.0
2007-06-04 10:10:00,130.31,130.33,130.17,130.24,16000.0,130.31,130.33,130.17,130.24,16000.0
2007-06-04 10:20:00,130.24,130.3,130.19,130.27,15100.0,130.24,130.3,130.19,130.27,15100.0
2007-06-04 10:30:00,130.22,130.29,130.2,130.2,10900.0,130.22,130.29,130.2,130.2,10900.0
2007-06-04 10:40:00,130.2,130.24,130.18,130.22,8900.0,130.2,130.24,130.18,130.22,8900.0
2007-06-04 10:50:00,130.22,130.3,130.18,130.29,15100.0,130.22,130.3,130.18,130.29,15100.0
2007-06-04 11:00:00,130.24,130.36,130.22,130.36,12100.0,130.24,130.36,130.22,130.36,12100.0
2007-06-04 11:10:00,130.36,130.4,130.31,130.39,9200.0,130.36,130.4,130.31,130.39,9200.0
2007-06-04 11:20:00,130.39,130.42,130.32,130.38,15600.0,130.39,130.42,130.32,130.38,15600.0
2007-06-04 11:30:00,130.37,130.41,130.34,130.34,14600.0,130.37,130.41,130.34,130.34,14600.0
2007-06-04 11:40:00,130.34,130.34,130.24,130.28,14300.0,130.34,130.34,130.24,130.28,14300.0
2007-06-04 11:50:00,130.28,130.37,130.15,130.16,16900.0,130.28,130.37,130.15,130.16,16900.0
2007-06-04 12:00:00,130.16,130.19,130.14,130.19,8800.0,130.16,130.19,130.14,130.19,8800.0
2007-06-04 12:10:00,130.19,130.22,130.15,130.16,11400.0,130.19,130.22,130.15,130.16,11400.0
2007-06-04 12:20:00,130.16,130.27,130.16,130.24,15300.0,130.16,130.27,130.16,130.24,15300.0
2007-06-04 12:30:00,130.24,130.39,130.22,130.37,11000.0,130.24,130.39,130.22,130.37,11000.0
2007-06-04 12:40:00,130.35,130.35,130.25,130.25,4500.0,130.35,130.35,130.25,130.25,4500.0
2007-06-04 12:50:00,130.25,130.34,130.25,130.34,13300.0,130.25,130.34,130.25,130.34,13300.0
2007-06-04 13:00:00,130.34,130.48,130.34,130.46,24900.0,130.34,130.48,130.34,130.46,24900.0
2007-06-04 13:10:00,130.46,130.55,130.46,130.53,10400.0,130.46,130.55,130.46,130.53,10400.0
2007-06-04 13:20:00,130.53,130.6,130.45,130.6,26000.0,130.53,130.6,130.45,130.6,26000.0
2007-06-04 13:30:00,130.61,130.75,130.59,130.67,30100.0,130.61,130.75,130.59,130.67,30100.0
2007-06-04 13:40:00,130.66,130.8,130.63,130.8,19100.0,130.66,130.8,130.63,130.8,19100.0
2007-06-04 13:50:00,130.77,131.09,130.77,131.07,49300.0,130.77,131.09,130.77,131.07,49300.0
2007-06-04 14:00:00,131.05,131.13,130.93,131.13,51500.0,131.05,131.13,130.93,131.13,51500.0
2007-06-04 14:10:00,131.13,131.2,130.9,130.93,24200.0,131.13,131.2,130.9,130.93,24200.0
2007-06-04 14:20:00,130.93,131.05,130.91,131.05,25400.0,130.93,131.05,130.91,131.05,25400.0
2007-06-04 14:30:00,131.04,131.04,130.92,131.03,25400.0,131.04,131.04,130.92,131.03,25400.0
2007-06-04 14:40:00,131.03,131.14,131.03,131.07,21000.0,131.03,131.14,131.03,131.07,21000.0
2007-06-04 14:50:00,131.06,131.1,130.98,131.09,35400.0,131.06,131.1,130.98,131.09,35400.0
2007-06-04 15:00:00,131.07,131.15,131.03,131.13,46100.0,131.07,131.15,131.03,131.13,46100.0
2007-06-04 15:10:00,131.12,131.23,131.04,131.2,56800.0,131.12,131.23,131.04,131.2,56800.0
2007-06-04 15:20:00,131.2,131.6,131.19,131.56,78600.0,131.2,131.6,131.19,131.56,78600.0
2007-06-04 15:30:00,131.55,131.99,131.55,131.92,122600.0,131.55,131.99,131.55,131.92,122600.0
2007-06-04 15:40:00,131.91,131.99,131.81,131.97,102800.0,131.91,131.99,131.81,131.97,102800.0
2007-06-04 15:50:00,131.97,131.97,131.62,131.78,51500.0,131.97,131.97,131.62,131.78,51500.0
2007-06-05 09:30:00,131.79,131.91,131.59,131.84,31900.0,131.79,131.91,131.59,131.84,31900.0
2007-06-05 09:40:00,131.84,131.87,131.37,131.45,26900.0,131.84,131.87,131.37,131.45,26900.0
2007-06-05 09:50:00,131.46,131.53,131.24,131.31,42500.0,131.46,131.53,131.24,131.31,42500.0
2007-06-05 10:00:00,131.31,131.37,130.52,130.95,77800.0,131.31,131.37,130.52,130.95,77800.0
2007-06-05 10:10:00,130.96,131.14,130.86,130.99,44400.0,130.96,131.14,130.86,130.99,44400.0
2007-06-05 10:20:00,130.97,131.12,130.87,131.12,40400.0,130.97,131.12,130.87,131.12,40400.0
2007-06-05 10:30:00,131.18,131.59,131.14,131.58,41800.0,131.18,131.59,131.14,131.58,41800.0
2007-06-05 10:40:00,131.62,132.09,131.58,131.94,58800.0,131.62,132.09,131.58,131.94,58800.0
2007-06-05 10:50:00,131.95,132.3,131.92,132.05,54700.0,131.95,132.3,131.92,132.05,54700.0
2007-06-05 11:00:00,132.05,132.2,132.05,132.2,40500.0,132.05,132.2,132.05,132.2,40500.0
2007-06-05 11:10:00,132.19,132.2,131.9,131.92,34500.0,132.19,132.2,131.9,131.92,34500.0
2007-06-05 11:20:00,131.91,132.09,131.91,132.02,20800.0,131.91,132.09,131.91,132.02,20800.0
2007-06-05 11:30:00,132.02,132.1,131.86,132.0,40300.0,132.02,132.1,131.86,132.0,40300.0
2007-06-05 11:40:00,132.0,132.18,131.97,132.15,17400.0,132.0,132.18,131.97,132.15,17400.0
2007-06-05 11:50:00,132.18,132.29,132.13,132.17,23500.0,132.18,132.29,132.13,132.17,23500.0
2007-06-05 12:00:00,132.16,132.16,132.02,132.05,22500.0,132.16,132.16,132.02,132.05,22500.0
2007-06-05 12:10:00,132.05,132.05,131.71,131.73,22300.0,132.05,132.05,131.71,131.73,22300.0
2007-06-05 12:20:00,131.73,131.78,131.45,131.45,43900.0,131.73,131.78,131.45,131.45,43900.0
2007-06-05 12:30:00,131.46,131.53,131.39,131.41,24600.0,131.46,131.53,131.39,131.41,24600.0
2007-06-05 12:40:00,131.42,131.68,131.4,131.65,31500.0,131.42,131.68,131.4,131.65,31500.0
2007-06-05 12:50:00,131.66,131.78,131.55,131.55,19000.0,131.66,131.78,131.55,131.55,19000.0
2007-06-05 13:00:00,131.51,131.6,131.32,131.6,19600.0,131.51,131.6,131.32,131.6,19600.0
2007-06-05 13:10:00,131.61,131.73,131.6,131.73,18500.0,131.61,131.73,131.6,131.73,18500.0
2007-06-05 13:20:00,131.73,131.73,131.64,131.67,18900.0,131.73,131.73,131.64,131.67,18900.0
2007-06-05 13:30:00,131.67,131.75,131.66,131.68,18000.0,131.67,131.75,131.66,131.68,18000.0
2007-06-05 13:40:00,131.68,131.79,131.52,131.78,31700.0,131.68,131.79,131.52,131.78,31700.0
2007-06-05 13:50:00,131.81,132.17,131.81,132.16,45600.0,131.81,132.17,131.81,132.16,45600.0
2007-06-05 14:00:00,132.14,132.34,132.06,132.09,38000.0,132.14,132.34,132.06,132.09,38000.0
2007-06-05 14:10:00,132.09,132.27,132.03,132.1,25800.0,132.09,132.27,132.03,132.1,25800.0
2007-06-05 14:20:00,132.1,132.24,131.99,131.99,20800.0,132.1,132.24,131.99,131.99,20800.0
2007-06-05 14:30:00,132.0,132.05,131.84,131.87,24700.0,132.0,132.05,131.84,131.87,24700.0
2007-06-05 14:40:00,131.86,132.2,131.86,132.2,27600.0,131.86,132.2,131.86,132.2,27600.0
2007-06-05 14:50:00,132.2,132.25,132.1,132.1,31000.0,132.2,132.25,132.1,132.1,31000.0
2007-06-05 15:00:00,132.06,132.15,132.04,132.12,30400.0,132.06,132.15,132.04,132.12,30400.0
2007-06-05 15:10:00,132.11,132.24,132.1,132.1,49100.0,132.11,132.24,132.1,132.1,49100.0
2007-06-05 15:20:00,132.11,132.2,132.1,132.15,31300.0,132.11,132.2,132.1,132.15,31300.0
2007-06-05 15:30:00,132.15,132.25,132.12,132.24,41900.0,132.15,132.25,132.12,132.24,41900.0
2007-06-05 15:40:00,132.25,132.4,132.13,132.17,66800.0,132.25,132.4,132.13,132.17,66800.0
2007-06-05 15:50:00,132.17,132.3,132.07,132.07,51900.0,132.17,132.3,132.07,132.07,51900.0
2007-06-06 09:30:00,132.17,132.17,131.25,131.31,32400.0,132.17,132.17,131.25,131.31,32400.0
2007-06-06 09:40:00,131.31,131.53,131.31,131.45,33100.0,131.31,131.53,131.31,131.45,33100.0
2007-06-06 09:50:00,131.43,131.43,131.16,131.17,29300.0,131.43,131.43,131.16,131.17,29300.0
2007-06-06 10:00:00,131.17,131.39,131.0,131.38,27900.0,131.17,131.39,131.0,131.38,27900.0
2007-06-06 10:10:00,131.37,131.45,131.16,131.18,52500.0,131.37,131.45,131.16,131.18,52500.0
2007-06-06 10:20:00,131.18,131.47,131.18,131.47,20300.0,131.18,131.47,131.18,131.47,20300.0
2007-06-06 10:30:00,131.49,131.64,131.04,131.11,22600.0,131.49,131.64,131.04,131.11,22600.0
2007-06-06 10:40:00,131.15,131.39,131.12,131.39,21700.0,131.15,131.39,131.12,131.39,21700.0
2007-06-06 10:50:00,131.35,131.36,131.16,131.24,20800.0,131.35,131.36,131.16,131.24,20800.0
2007-06-06 11:00:00,131.21,131.35,131.14,131.26,15700.0,131.21,131.35,131.14,131.26,15700.0
2007-06-06 11:10:00,131.27,131.35,131.05,131.35,25000.0,131.27,131.35,131.05,131.35,25000.0
2007-06-06 11:20:00,131.36,131.48,131.36,131.45,17200.0,131.36,131.48,131.36,131.45,17200.0
2007-06-06 11:30:00,131.45,131.52,131.43,131.43,9800.0,131.45,131.52,131.43,131.43,9800.0
2007-06-06 11:40:00,131.36,131.47,131.36,131.44,9400.0,131.36,131.47,131.36,131.44,9400.0
2007-06-06 11:50:00,131.46,131.55,131.44,131.45,16700.0,131.46,131.55,131.44,131.45,16700.0
2007-06-06 12:00:00,131.43,131.46,131.26,131.27,16500.0,131.43,131.46,131.26,131.27,16500.0
2007-06-06 12:10:00,131.27,131.38,131.1,131.38,22100.0,131.27,131.38,131.1,131.38,22100.0
2007-06-06 12:20:00,131.34,131.38,131.23,131.38,15900.0,131.34,131.38,131.23,131.38,15900.0
2007-06-06 12:30:00,131.38,131.49,131.31,131.39,15600.0,131.38,131.49,131.31,131.39,15600.0
2007-06-06 12:40:00,131.39,131.74,131.39,131.74,19500.0,131.39,131.74,131.39,131.74,19500.0
2007-06-06 12:50:00,131.74,131.79,131.52,131.54,21100.0,131.74,131.79,131.52,131.54,21100.0
2007-06-06 13:00:00,131.54,131.73,131.49,131.73,12400.0,131.54,131.73,131.49,131.73,12400.0
2007-06-06 13:10:00,131.75,131.78,131.66,131.68,32300.0,131.75,131.78,131.66,131.68,32300.0
2007-06-06 13:20:00,131.66,131.68,131.53,131.62,14900.0,131.66,131.68,131.53,131.62,14900.0
2007-06-06 13:30:00,131.59,131.61,131.48,131.49,14300.0,131.59,131.61,131.48,131.49,14300.0
2007-06-06 13:40:00,131.45,131.64,131.45,131.6,9600.0,131.45,131.64,131.45,131.6,9600.0
2007-06-06 13:50:00,131.59,131.59,131.43,131.47,12000.0,131.59,131.59,131.43,131.47,12000.0
2007-06-06 14:00:00,131.47,131.52,131.42,131.45,18000.0,131.47,131.52,131.42,131.45,18000.0
2007-06-06 14:10:00,131.45,131.56,131.42,131.53,21400.0,131.45,131.56,131.42,131.53,21400.0
2007-06-06 14:20:00,131.54,131.83,131.54,131.72,23300.0,131.54,131.83,131.54,131.72,23300.0
2007-06-06 14:30:00,131.74,131.77,131.5,131.75,18300.0,131.74,131.77,131.5,131.75,18300.0
2007-06-06 14:40:00,131.75,131.82,131.68,131.7,20900.0,131.75,131.82,131.68,131.7,20900.0
2007-06-06 14:50:00,131.71,131.72,131.62,131.67,18300.0,131.71,131.72,131.62,131.67,18300.0
2007-06-06 15:00:00,131.68,131.68,131.51,131.68,23800.0,131.68,131.68,131.51,131.68,23800.0
2007-06-06 15:10:00,131.68,131.77,131.6,131.72,24000.0,131.68,131.77,131.6,131.72,24000.0
2007-06-06 15:20:00,131.7,131.78,131.55,131.65,21500.0,131.7,131.78,131.55,131.65,21500.0
2007-06-06 15:30:00,131.65,131.75,131.62,131.73,35600.0,131.65,131.75,131.62,131.73,35600.0
2007-06-06 15:40:00,131.72,131.82,131.58,131.62,26000.0,131.72,131.82,131.58,131.62,26000.0
2007-06-06 15:50:00,131.59,131.7,131.51,131.62,62700.0,131.59,131.7,131.51,131.62,62700.0
2007-06-07 09:30:00,133.0,133.16,132.6,132.62,57900.0,133.0,133.16,132.6,132.62,57900.0
2007-06-07 09:40:00,132.5,132.98,132.5,132.76,73000.0,132.5,132.98,132.5,132.76,73000.0
2007-06-07 09:50:00,132.8,132.97,132.66,132.88,88200.0,132.8,132.97,132.66,132.88,88200.0
2007-06-07 10:00:00,132.84,132.89,132.63,132.71,63900.0,132.84,132.89,132.63,132.71,63900.0
2007-06-07 10:10:00,132.71,132.74,132.53,132.68,28600.0,132.71,132.74,132.53,132.68,28600.0
2007-06-07 10:20:00,132.65,132.69,132.46,132.51,25700.0,132.65,132.69,132.46,132.51,25700.0
2007-06-07 10:30:00,132.51,132.67,132.49,132.49,25000.0,132.51,132.67,132.49,132.49,25000.0
2007-06-07 10:40:00,132.49,132.5,132.32,132.38,44000.0,132.49,132.5,132.32,132.38,44000.0
2007-06-07 10:50:00,132.37,132.41,132.32,132.35,29400.0,132.37,132.41,132.32,132.35,29400.0
2007-06-07 11:00:00,132.38,132.4,132.16,132.18,36300.0,132.38,132.4,132.16,132.18,36300.0
2007-06-07 11:10:00,132.18,132.4,132.16,132.36,20000.0,132.18,132.4,132.16,132.36,20000.0
2007-06-07 11:20:00,132.37,132.52,132.3,132.38,34800.0,132.37,132.52,132.3,132.38,34800.0
2007-06-07 11:30:00,132.36,132.63,132.36,132.58,24300.0,132.36,132.63,132.36,132.58,24300.0
2007-06-07 11:40:00,132.57,132.88,132.55,132.88,18900.0,132.57,132.88,132.55,132.88,18900.0
2007-06-07 11:50:00,132.87,133.03,132.6,132.6,23000.0,132.87,133.03,132.6,132.6,23000.0
2007-06-07 12:00:00,132.61,132.89,132.61,132.78,19100.0,132.61,132.89,132.61,132.78,19100.0
2007-06-07 12:10:00,132.8,133.58,132.8,133.49,32000.0,132.8,133.58,132.8,133.49,32000.0
2007-06-07 12:20:00,133.49,133.65,133.35,133.35,29500.0,133.49,133.65,133.35,133.35,29500.0
2007-06-07 12:30:00,133.34,133.34,132.82,132.93,32000.0,133.34,133.34,132.82,132.93,32000.0
2007-06-07 12:40:00,132.93,132.94,132.66,132.75,27700.0,132.93,132.94,132.66,132.75,27700.0
2007-06-07 12:50:00,132.7,132.81,132.48,132.79,30800.0,132.7,132.81,132.48,132.79,30800.0
2007-06-07 13:00:00,132.8,132.94,132.8,132.8,18700.0,132.8,132.94,132.8,132.8,18700.0
2007-06-07 13:10:00,132.79,132.84,132.36,132.37,19900.0,132.79,132.84,132.36,132.37,19900.0
2007-06-07 13:20:00,132.37,132.48,132.26,132.26,19400.0,132.37,132.48,132.26,132.26,19400.0
2007-06-07 13:30:00,132.24,132.24,132.0,132.0,22200.0,132.24,132.24,132.0,132.0,22200.0
2007-06-07 13:40:00,132.01,132.2,131.94,132.09,21900.0,132.01,132.2,131.94,132.09,21900.0
2007-06-07 13:50:00,132.06,132.17,131.97,132.11,18000.0,132.06,132.17,131.97,132.11,18000.0
2007-06-07 14:00:00,132.14,132.23,131.98,131.98,21500.0,132.14,132.23,131.98,131.98,21500.0
2007-06-07 14:10:00,131.99,132.19,131.73,131.97,30500.0,131.99,132.19,131.73,131.97,30500.0
2007-06-07 14:20:00,132.0,132.12,131.8,132.06,23100.0,132.0,132.12,131.8,132.06,23100.0
2007-06-07 14:30:00,132.04,132.11,131.85,131.9,17100.0,132.04,132.11,131.85,131.9,17100.0
2007-06-07 14:40:00,131.89,132.17,131.85,132.01,29000.0,131.89,132.17,131.85,132.01,29000.0
2007-06-07 14:50:00,132.02,132.07,131.86,131.99,24500.0,132.02,132.07,131.86,131.99,24500.0
2007-06-07 15:00:00,131.99,132.06,131.85,132.03,36200.0,131.99,132.06,131.85,132.03,36200.0
2007-06-07 15:10:00,132.03,132.34,131.94,132.16,39800.0,132.03,132.34,131.94,132.16,39800.0
2007-06-07 15:20:00,132.19,132.36,131.93,132.06,32200.0,132.19,132.36,131.93,132.06,32200.0
2007-06-07 15:30:00,132.07,132.15,131.84,131.84,43700.0,132.07,132.15,131.84,131.84,43700.0
2007-06-07 15:40:00,131.84,131.85,131.6,131.61,98500.0,131.84,131.85,131.6,131.61,98500.0
2007-06-07 15:50:00,131.61,131.62,131.34,131.36,35100.0,131.61,131.62,131.34,131.36,35100.0
2007-06-08 09:30:00,131.16,131.91,131.08,131.15,18000.0,131.16,131.91,131.08,131.15,18000.0
2007-06-08 09:40:00,131.15,131.26,131.05,131.25,44300.0,131.15,131.26,131.05,131.25,44300.0
2007-06-08 09:50:00,131.25,131.44,131.18,131.18,34800.0,131.25,131.44,131.18,131.18,34800.0
2007-06-08 10:00:00,131.18,131.26,131.01,131.13,26000.0,131.18,131.26,131.01,131.13,26000.0
2007-06-08 10:10:00,131.17,131.25,131.05,131.17,15900.0,131.17,131.25,131.05,131.17,15900.0
2007-06-08 10:20:00,131.18,131.35,131.08,131.27,30700.0,131.18,131.35,131.08,131.27,30700.0
2007-06-08 10:30:00,131.27,131.33,131.09,131.23,33100.0,131.27,131.33,131.09,131.23,33100.0
2007-06-08 10:40:00,131.25,131.36,131.18,131.31,15900.0,131.25,131.36,131.18,131.31,15900.0
2007-06-08 10:50:00,131.31,131.35,131.12,131.22,16300.0,131.31,131.35,131.12,131.22,16300.0
2007-06-08 11:00:00,131.22,131.24,131.01,131.04,20500.0,131.22,131.24,131.01,131.04,20500.0
2007-06-08 11:10:00,131.04,131.17,130.99,131.14,19900.0,131.04,131.17,130.99,131.14,19900.0
2007-06-08 11:20:00,131.14,131.25,131.11,131.23,15300.0,131.14,131.25,131.11,131.23,15300.0
2007-06-08 11:30:00,131.23,131.27,131.13,131.25,16300.0,131.23,131.27,131.13,131.25,16300.0
2007-06-08 11:40:00,131.25,131.35,131.12,131.31,15100.0,131.25,131.35,131.12,131.31,15100.0
2007-06-08 11:50:00,131.31,131.35,131.17,131.23,23100.0,131.31,131.35,131.17,131.23,23100.0
2007-06-08 12:00:00,131.23,131.31,131.18,131.25,17900.0,131.23,131.31,131.18,131.25,17900.0
2007-06-08 12:10:00,131.25,131.29,131.16,131.27,20000.0,131.25,131.29,131.16,131.27,20000.0
2007-06-08 12:20:00,131.28,131.53,131.26,131.45,15800.0,131.28,131.53,131.26,131.45,15800.0
2007-06-08 12:30:00,131.4,131.48,131.36,131.48,11800.0,131.4,131.48,131.36,131.48,11800.0
2007-06-08 12:40:00,131.48,131.5,131.34,131.41,14400.0,131.48,131.5,131.34,131.41,14400.0
2007-06-08 12:50:00,131.41,131.56,131.33,131.56,10200.0,131.41,131.56,131.33,131.56,10200.0
2007-06-08 13:00:00,131.56,131.57,131.5,131.5,13300.0,131.56,131.57,131.5,131.5,13300.0
2007-06-08 13:10:00,131.5,131.53,131.42,131.42,8900.0,131.5,131.53,131.42,131.42,8900.0
2007-06-08 13:20:00,131.44,131.53,131.44,131.45,10700.0,131.44,131.53,131.44,131.45,10700.0
2007-06-08 13:30:00,131.46,131.64,131.39,131.45,20000.0,131.46,131.64,131.39,131.45,20000.0
2007-06-08 13:40:00,131.47,131.72,131.39,131.63,34800.0,131.47,131.72,131.39,131.63,34800.0
2007-06-08 13:50:00,131.63,131.63,131.32,131.47,27700.0,131.63,131.63,131.32,131.47,27700.0
2007-06-08 14:00:00,131.53,131.6,131.47,131.6,32800.0,131.53,131.6,131.47,131.6,32800.0
2007-06-08 14:10:00,131.62,131.69,131.36,131.51,33400.0,131.62,131.69,131.36,131.51,33400.0
2007-06-08 14:20:00,131.5,131.6,131.41,131.41,15400.0,131.5,131.6,131.41,131.41,15400.0
2007-06-08 14:30:00,131.43,131.43,131.35,131.4,17500.0,131.43,131.43,131.35,131.4,17500.0
2007-06-08 14:40:00,131.41,131.46,131.28,131.36,21600.0,131.41,131.46,131.28,131.36,21600.0
2007-06-08 14:50:00,131.4,131.55,131.11,131.22,30200.0,131.4,131.55,131.11,131.22,30200.0
2007-06-08 15:00:00,131.21,131.5,131.21,131.41,20000.0,131.21,131.5,131.21,131.41,20000.0
2007-06-08 15:10:00,131.44,131.56,131.35,131.47,31100.0,131.44,131.56,131.35,131.47,31100.0
2007-06-08 15:20:00,131.53,131.53,131.34,131.43,28900.0,131.53,131.53,131.34,131.43,28900.0
2007-06-08 15:30:00,131.43,131.73,131.43,131.68,48000.0,131.43,131.73,131.43,131.68,48000.0
2007-06-08 15:40:00,131.68,131.87,131.56,131.69,46000.0,131.68,131.87,131.56,131.69,46000.0
2007-06-08 15:50:00,131.69,131.83,131.63,131.64,32600.0,131.69,131.83,131.63,131.64,32600.0
2007-06-11 09:30:00,132.17,132.17,131.4,131.5,31200.0,132.17,132.17,131.4,131.5,31200.0
2007-06-11 09:40:00,131.46,132.15,131.25,132.04,41600.0,131.46,132.15,131.25,132.04,41600.0
2007-06-11 09:50:00,132.05,132.49,132.05,132.45,22700.0,132.05,132.49,132.05,132.45,22700.0
2007-06-11 10:00:00,132.47,132.53,132.38,132.51,23600.0,132.47,132.53,132.38,132.51,23600.0
2007-06-11 10:10:00,132.51,132.51,132.3,132.37,27300.0,132.51,132.51,132.3,132.37,27300.0
2007-06-11 10:20:00,132.42,132.48,132.32,132.41,22600.0,132.42,132.48,132.32,132.41,22600.0
2007-06-11 10:30:00,132.41,132.5,132.41,132.42,19100.0,132.41,132.5,132.41,132.42,19100.0
2007-06-11 10:40:00,132.42,132.58,132.42,132.54,26300.0,132.42,132.58,132.42,132.54,26300.0
2007-06-11 10:50:00,132.54,132.65,132.49,132.5,18800.0,132.54,132.65,132.49,132.5,18800.0
2007-06-11 11:00:00,132.51,132.65,132.51,132.61,18100.0,132.51,132.65,132.51,132.61,18100.0
2007-06-11 11:10:00,132.61,132.66,132.55,132.59,19100.0,132.61,132.66,132.55,132.59,19100.0
2007-06-11 11:20:00,132.59,132.7,132.47,132.67,41800.0,132.59,132.7,132.47,132.67,41800.0
2007-06-11 11:30:00,132.67,132.78,132.57,132.71,21600.0,132.67,132.78,132.57,132.71,21600.0
2007-06-11 11:40:00,132.78,133.0,132.78,132.99,35900.0,132.78,133.0,132.78,132.99,35900.0
2007-06-11 11:50:00,132.99,133.11,132.92,133.08,23500.0,132.99,133.11,132.92,133.08,23500.0
2007-06-11 12:00:00,133.08,133.16,133.04,133.1,22800.0,133.08,133.16,133.04,133.1,22800.0
2007-06-11 12:10:00,133.1,133.15,133.07,133.1,23300.0,133.1,133.15,133.07,133.1,23300.0
2007-06-11 12:20:00,133.1,133.11,133.05,133.1,12600.0,133.1,133.11,133.05,133.1,12600.0
2007-06-11 12:30:00,133.11,133.24,133.11,133.22,11700.0,133.11,133.24,133.11,133.22,11700.0
2007-06-11 12:40:00,133.22,133.45,133.21,133.44,18600.0,133.22,133.45,133.21,133.44,18600.0
2007-06-11 12:50:00,133.47,133.55,133.43,133.48,21100.0,133.47,133.55,133.43,133.48,21100.0
2007-06-11 13:00:00,133.5,133.64,133.45,133.59,23500.0,133.5,133.64,133.45,133.59,23500.0
2007-06-11 13:10:00,133.6,133.64,133.58,133.6,32000.0,133.6,133.64,133.58,133.6,32000.0
2007-06-11 13:20:00,133.6,133.7,133.52,133.6,20100.0,133.6,133.7,133.52,133.6,20100.0
2007-06-11 13:30:00,133.6,133.94,133.53,133.94,28800.0,133.6,133.94,133.53,133.94,28800.0
2007-06-11 13:40:00,133.95,134.02,133.9,133.96,24400.0,133.95,134.02,133.9,133.96,24400.0
2007-06-11 13:50:00,133.97,134.11,133.97,133.98,18800.0,133.97,134.11,133.97,133.98,18800.0
2007-06-11 14:00:00,133.99,134.23,133.98,134.23,24800.0,133.99,134.23,133.98,134.23,24800.0
2007-06-11 14:10:00,134.23,134.34,134.18,134.31,36300.0,134.23,134.34,134.18,134.31,36300.0
2007-06-11 14:20:00,134.27,134.36,134.17,134.28,29300.0,134.27,134.36,134.17,134.28,29300.0
2007-06-11 14:30:00,134.28,134.28,134.14,134.19,16700.0,134.28,134.28,134.14,134.19,16700.0
2007-06-11 14:40:00,134.19,134.24,134.12,134.16,25300.0,134.19,134.24,134.12,134.16,25300.0
2007-06-11 14:50:00,134.15,134.57,134.15,134.43,49400.0,134.15,134.57,134.15,134.43,49400.0
2007-06-11 15:00:00,134.38,134.45,134.28,134.36,23500.0,134.38,134.45,134.28,134.36,23500.0
2007-06-11 15:10:00,134.37,134.71,134.35,134.68,32200.0,134.37,134.71,134.35,134.68,32200.0
2007-06-11 15:20:00,134.68,134.75,134.45,134.71,33800.0,134.68,134.75,134.45,134.71,33800.0
2007-06-11 15:30:00,134.71,134.72,134.56,134.57,34600.0,134.71,134.72,134.56,134.57,34600.0
2007-06-11 15:40:00,134.57,134.6,134.37,134.38,54300.0,134.57,134.6,134.37,134.38,54300.0
2007-06-11 15:50:00,134.37,134.37,134.2,134.26,55700.0,134.37,134.37,134.2,134.26,55700.0
2007-06-12 09:30:00,134.42,134.64,133.98,134.5,39600.0,134.42,134.64,133.98,134.5,39600.0
2007-06-12 09:40:00,134.49,134.49,134.08,134.35,33600.0,134.49,134.49,134.08,134.35,33600.0
2007-06-12 09:50:00,134.39,134.4,134.21,134.28,22800.0,134.39,134.4,134.21,134.28,22800.0
2007-06-12 10:00:00,134.27,134.82,134.24,134.82,29100.0,134.27,134.82,134.24,134.82,29100.0
2007-06-12 10:10:00,134.82,134.89,134.7,134.72,29300.0,134.82,134.89,134.7,134.72,29300.0
2007-06-12 10:20:00,134.71,134.89,134.67,134.84,31000.0,134.71,134.89,134.67,134.84,31000.0
2007-06-12 10:30:00,134.84,135.66,134.84,135.55,53700.0,134.84,135.66,134.84,135.55,53700.0
2007-06-12 10:40:00,135.51,135.57,135.36,135.41,44200.0,135.51,135.57,135.36,135.41,44200.0
2007-06-12 10:50:00,135.41,135.45,135.0,135.03,31400.0,135.41,135.45,135.0,135.03,31400.0
2007-06-12 11:00:00,135.03,135.3,135.03,135.28,24500.0,135.03,135.3,135.03,135.28,24500.0
2007-06-12 11:10:00,135.28,135.6,135.25,135.53,23400.0,135.28,135.6,135.25,135.53,23400.0
2007-06-12 11:20:00,135.54,135.75,135.5,135.5,21300.0,135.54,135.75,135.5,135.5,21300.0
2007-06-12 11:30:00,135.5,135.82,135.5,135.78,22000.0,135.5,135.82,135.5,135.78,22000.0
2007-06-12 11:40:00,135.78,135.84,135.77,135.81,14600.0,135.78,135.84,135.77,135.81,14600.0
2007-06-12 11:50:00,135.81,136.14,135.81,136.02,24900.0,135.81,136.14,135.81,136.02,24900.0
2007-06-12 12:00:00,136.02,136.14,135.95,136.11,32000.0,136.02,136.14,135.95,136.11,32000.0
2007-06-12 12:10:00,136.11,136.3,136.1,136.25,25700.0,136.11,136.3,136.1,136.25,25700.0
2007-06-12 12:20:00,136.27,136.27,136.15,136.19,13100.0,136.27,136.27,136.15,136.19,13100.0
2007-06-12 12:30:00,136.2,136.23,135.95,135.96,16500.0,136.2,136.23,135.95,135.96,16500.0
2007-06-12 12:40:00,135.96,136.1,135.53,135.54,49400.0,135.96,136.1,135.53,135.54,49400.0
2007-06-12 12:50:00,135.54,135.67,135.4,135.48,20300.0,135.54,135.67,135.4,135.48,20300.0
2007-06-12 13:00:00,135.48,135.48,135.06,135.16,30500.0,135.48,135.48,135.06,135.16,30500.0
2007-06-12 13:10:00,135.16,135.27,135.08,135.15,47600.0,135.16,135.27,135.08,135.15,47600.0
2007-06-12 13:20:00,135.15,135.17,134.89,135.0,50700.0,135.15,135.17,134.89,135.0,50700.0
2007-06-12 13:30:00,135.0,135.13,135.0,135.13,21100.0,135.0,135.13,135.0,135.13,21100.0
2007-06-12 13:40:00,135.12,135.64,135.09,135.64,20400.0,135.12,135.64,135.09,135.64,20400.0
2007-06-12 13:50:00,135.6,135.72,135.4,135.42,18600.0,135.6,135.72,135.4,135.42,18600.0
2007-06-12 14:00:00,135.41,135.69,135.39,135.53,14200.0,135.41,135.69,135.39,135.53,14200.0
2007-06-12 14:10:00,135.55,135.6,135.26,135.33,16000.0,135.55,135.6,135.26,135.33,16000.0
2007-06-12 14:20:00,135.29,135.29,135.06,135.17,27700.0,135.29,135.29,135.06,135.17,27700.0
2007-06-12 14:30:00,135.17,135.33,134.93,134.93,19700.0,135.17,135.33,134.93,134.93,19700.0
2007-06-12 14:40:00,134.94,134.95,134.68,134.73,24100.0,134.94,134.95,134.68,134.73,24100.0
2007-06-12 14:50:00,134.75,135.07,134.75,135.05,22500.0,134.75,135.07,134.75,135.05,22500.0
2007-06-12 15:00:00,135.05,135.15,134.66,134.73,35900.0,135.05,135.15,134.66,134.73,35900.0
2007-06-12 15:10:00,134.73,134.73,134.49,134.58,32600.0,134.73,134.73,134.49,134.58,32600.0
2007-06-12 15:20:00,134.62,134.82,134.43,134.67,30100.0,134.62,134.82,134.43,134.67,30100.0
2007-06-12 15:30:00,134.62,134.71,134.42,134.46,40200.0,134.62,134.71,134.42,134.46,40200.0
2007-06-12 15:40:00,134.46,134.58,134.39,134.39,47400.0,134.46,134.58,134.39,134.39,47400.0
2007-06-12 15:50:00,134.45,134.62,134.2,134.22,53300.0,134.45,134.62,134.2,134.22,53300.0
2007-06-13 09:30:00,134.76,135.11,134.58,134.97,13000.0,134.76,135.11,134.58,134.97,13000.0
2007-06-13 09:40:00,135.0,135.11,134.68,134.91,13400.0,135.0,135.11,134.68,134.91,13400.0
2007-06-13 09:50:00,134.9,135.18,134.68,135.09,16300.0,134.9,135.18,134.68,135.09,16300.0
2007-06-13 10:00:00,135.06,135.39,134.93,135.11,25000.0,135.06,135.39,134.93,135.11,25000.0
2007-06-13 10:10:00,135.11,135.49,135.04,135.49,14100.0,135.11,135.49,135.04,135.49,14100.0
2007-06-13 10:20:00,135.5,136.0,135.45,135.94,32600.0,135.5,136.0,135.45,135.94,32600.0
2007-06-13 10:30:00,135.95,135.95,135.58,135.58,17500.0,135.95,135.95,135.58,135.58,17500.0
2007-06-13 10:40:00,135.56,136.01,135.56,135.92,38400.0,135.56,136.01,135.56,135.92,38400.0
2007-06-13 10:50:00,135.9,135.99,135.8,135.99,20200.0,135.9,135.99,135.8,135.99,20200.0
2007-06-13 11:00:00,135.96,136.21,135.96,136.03,35500.0,135.96,136.21,135.96,136.03,35500.0
2007-06-13 11:10:00,136.0,136.32,135.92,136.28,46300.0,136.0,136.32,135.92,136.28,46300.0
2007-06-13 11:20:00,136.31,136.45,136.24,136.42,49400.0,136.31,136.45,136.24,136.42,49400.0
2007-06-13 11:30:00,136.42,136.42,136.34,136.37,13400.0,136.42,136.42,136.34,136.37,13400.0
2007-06-13 11:40:00,136.37,136.38,136.3,136.35,15800.0,136.37,136.38,136.3,136.35,15800.0
2007-06-13 11:50:00,136.33,136.34,136.25,136.26,16500.0,136.33,136.34,136.25,136.26,16500.0
2007-06-13 12:00:00,136.28,136.28,136.16,136.21,12700.0,136.28,136.28,136.16,136.21,12700.0
2007-06-13 12:10:00,136.21,136.59,136.21,136.59,22600.0,136.21,136.59,136.21,136.59,22600.0
2007-06-13 12:20:00,136.59,136.61,136.36,136.42,26100.0,136.59,136.61,136.36,136.42,26100.0
2007-06-13 12:30:00,136.41,136.45,135.82,136.22,44200.0,136.41,136.45,135.82,136.22,44200.0
2007-06-13 12:40:00,136.26,136.32,136.17,136.17,15000.0,136.26,136.32,136.17,136.17,15000.0
2007-06-13 12:50:00,136.16,136.28,135.98,135.99,14300.0,136.16,136.28,135.98,135.99,14300.0
2007-06-13 13:00:00,135.97,135.99,135.78,135.82,11800.0,135.97,135.99,135.78,135.82,11800.0
2007-06-13 13:10:00,135.82,135.82,135.62,135.76,18800.0,135.82,135.82,135.62,135.76,18800.0
2007-06-13 13:20:00,135.76,135.77,135.68,135.76,8000.0,135.76,135.77,135.68,135.76,8000.0
2007-06-13 13:30:00,135.74,135.79,135.66,135.7,15400.0,135.74,135.79,135.66,135.7,15400.0
2007-06-13 13:40:00,135.68,135.76,135.53,135.76,16500.0,135.68,135.76,135.53,135.76,16500.0
2007-06-13 13:50:00,135.75,135.86,135.73,135.81,14300.0,135.75,135.86,135.73,135.81,14300.0
2007-06-13 14:00:00,135.83,136.1,135.83,136.08,11600.0,135.83,136.1,135.83,136.08,11600.0
2007-06-13 14:10:00,136.08,136.64,136.07,136.49,29100.0,136.08,136.64,136.07,136.49,29100.0
2007-06-13 14:20:00,136.51,136.75,136.34,136.35,38200.0,136.51,136.75,136.34,136.35,38200.0
2007-06-13 14:30:00,136.34,136.5,136.29,136.34,18200.0,136.34,136.5,136.29,136.34,18200.0
2007-06-13 14:40:00,136.35,136.69,136.31,136.69,11900.0,136.35,136.69,136.31,136.69,11900.0
2007-06-13 14:50:00,136.69,137.0,136.65,136.98,19100.0,136.69,137.0,136.65,136.98,19100.0
2007-06-13 15:00:00,137.0,137.0,136.85,136.89,23900.0,137.0,137.0,136.85,136.89,23900.0
2007-06-13 15:10:00,136.88,136.93,136.79,136.82,33100.0,136.88,136.93,136.79,136.82,33100.0
2007-06-13 15:20:00,136.83,136.97,136.78,136.92,28000.0,136.83,136.97,136.78,136.92,28000.0
2007-06-13 15:30:00,136.92,137.18,136.9,137.16,41600.0,136.92,137.18,136.9,137.16,41600.0
2007-06-13 15:40:00,137.18,137.56,137.18,137.46,63300.0,137.18,137.56,137.18,137.46,63300.0
2007-06-13 15:50:00,137.46,137.64,137.42,137.57,57300.0,137.46,137.64,137.42,137.57,57300.0
2007-06-14 09:30:00,137.25,137.25,136.56,136.6,30200.0,137.25,137.25,136.56,136.6,30200.0
2007-06-14 09:40:00,136.61,137.12,136.53,137.09,28700.0,136.61,137.12,136.53,137.09,28700.0
2007-06-14 09:50:00,137.09,137.61,137.09,137.61,23500.0,137.09,137.61,137.09,137.61,23500.0
2007-06-14 10:00:00,137.59,137.64,136.65,136.85,28900.0,137.59,137.64,136.65,136.85,28900.0
2007-06-14 10:10:00,136.82,136.86,136.63,136.63,20700.0,136.82,136.86,136.63,136.63,20700.0
2007-06-14 10:20:00,136.63,136.75,136.42,136.5,28600.0,136.63,136.75,136.42,136.5,28600.0
2007-06-14 10:30:00,136.52,137.22,136.52,137.22,34300.0,136.52,137.22,136.52,137.22,34300.0
2007-06-14 10:40:00,137.31,137.6,137.23,137.56,26000.0,137.31,137.6,137.23,137.56,26000.0
2007-06-14 10:50:00,137.56,137.56,137.31,137.38,12900.0,137.56,137.56,137.31,137.38,12900.0
2007-06-14 11:00:00,137.38,137.42,137.24,137.29,11000.0,137.38,137.42,137.24,137.29,11000.0
2007-06-14 11:10:00,137.24,137.25,137.04,137.1,9300.0,137.24,137.25,137.04,137.1,9300.0
2007-06-14 11:20:00,137.05,137.06,136.85,136.96,15000.0,137.05,137.06,136.85,136.96,15000.0
2007-06-14 11:30:00,136.96,137.06,136.8,136.81,8500.0,136.96,137.06,136.8,136.81,8500.0
2007-06-14 11:40:00,136.78,136.78,136.53,136.56,15400.0,136.78,136.78,136.53,136.56,15400.0
2007-06-14 11:50:00,136.53,137.06,136.42,137.01,32800.0,136.53,137.06,136.42,137.01,32800.0
2007-06-14 12:00:00,137.05,137.05,136.5,136.57,10900.0,137.05,137.05,136.5,136.57,10900.0
2007-06-14 12:10:00,136.54,136.87,136.54,136.84,13800.0,136.54,136.87,136.54,136.84,13800.0
2007-06-14 12:20:00,136.84,137.05,136.84,136.9,17200.0,136.84,137.05,136.84,136.9,17200.0
2007-06-14 12:30:00,136.91,137.09,136.9,136.96,11000.0,136.91,137.09,136.9,136.96,11000.0
2007-06-14 12:40:00,136.95,136.97,136.88,136.95,6300.0,136.95,136.97,136.88,136.95,6300.0
2007-06-14 12:50:00,136.97,136.99,136.81,136.81,23100.0,136.97,136.99,136.81,136.81,23100.0
2007-06-14 13:00:00,136.81,136.89,136.76,136.76,15100.0,136.81,136.89,136.76,136.76,15100.0
2007-06-14 13:10:00,136.78,136.78,136.5,136.51,17200.0,136.78,136.78,136.5,136.51,17200.0
2007-06-14 13:20:00,136.51,136.58,136.36,136.54,18200.0,136.51,136.58,136.36,136.54,18200.0
2007-06-14 13:30:00,136.54,136.6,136.21,136.36,35800.0,136.54,136.6,136.21,136.36,35800.0
2007-06-14 13:40:00,136.39,136.7,136.37,136.7,9700.0,136.39,136.7,136.37,136.7,9700.0
2007-06-14 13:50:00,136.66,136.67,136.29,136.29,13200.0,136.66,136.67,136.29,136.29,13200.0
2007-06-14 14:00:00,136.3,136.32,136.15,136.28,29600.0,136.3,136.32,136.15,136.28,29600.0
2007-06-14 14:10:00,136.28,136.35,136.18,136.24,26500.0,136.28,136.35,136.18,136.24,26500.0
2007-06-14 14:20:00,136.25,136.28,136.13,136.14,15500.0,136.25,136.28,136.13,136.14,15500.0
2007-06-14 14:30:00,136.14,136.31,136.06,136.31,23400.0,136.14,136.31,136.06,136.31,23400.0
2007-06-14 14:40:00,136.31,136.31,136.11,136.18,17900.0,136.31,136.31,136.11,136.18,17900.0
2007-06-14 14:50:00,136.18,136.18,136.05,136.13,22000.0,136.18,136.18,136.05,136.13,22000.0
2007-06-14 15:00:00,136.13,136.21,136.06,136.21,21500.0,136.13,136.21,136.06,136.21,21500.0
2007-06-14 15:10:00,136.21,136.26,136.17,136.24,16900.0,136.21,136.26,136.17,136.24,16900.0
2007-06-14 15:20:00,136.26,136.46,136.26,136.37,20700.0,136.26,136.46,136.26,136.37,20700.0
2007-06-14 15:30:00,136.35,136.6,136.22,136.46,33800.0,136.35,136.6,136.22,136.46,33800.0
2007-06-14 15:40:00,136.48,136.7,136.47,136.51,36700.0,136.48,136.7,136.47,136.51,36700.0
2007-06-14 15:50:00,136.51,136.58,136.3,136.58,46500.0,136.51,136.58,136.3,136.58,46500.0
2007-06-15 09:30:00,137.25,138.07,137.25,137.58,83300.0,137.25,138.07,137.25,137.58,83300.0
2007-06-15 09:40:00,137.63,137.94,137.63,137.91,22600.0,137.63,137.94,137.63,137.91,22600.0
2007-06-15 09:50:00,137.92,138.14,137.92,137.97,46100.0,137.92,138.14,137.92,137.97,46100.0
2007-06-15 10:00:00,137.98,138.12,137.82,138.06,18800.0,137.98,138.12,137.82,138.06,18800.0
2007-06-15 10:10:00,138.07,138.09,137.9,137.9,14500.0,138.07,138.09,137.9,137.9,14500.0
2007-06-15 10:20:00,137.91,138.1,137.91,138.05,4000.0,137.91,138.1,137.91,138.05,4000.0
2007-06-15 10:30:00,138.08,138.66,138.08,138.51,24300.0,138.08,138.66,138.08,138.51,24300.0
2007-06-15 10:40:00,138.5,138.57,138.31,138.33,14700.0,138.5,138.57,138.31,138.33,14700.0
2007-06-15 10:50:00,138.31,138.34,138.16,138.25,11900.0,138.31,138.34,138.16,138.25,11900.0
2007-06-15 11:00:00,138.25,138.34,138.23,138.25,5200.0,138.25,138.34,138.23,138.25,5200.0
2007-06-15 11:10:00,138.24,138.34,138.24,138.25,12200.0,138.24,138.34,138.24,138.25,12200.0
2007-06-15 11:20:00,138.22,138.23,138.04,138.09,8100.0,138.22,138.23,138.04,138.09,8100.0
2007-06-15 11:30:00,138.05,138.06,137.47,137.6,41800.0,138.05,138.06,137.47,137.6,41800.0
2007-06-15 11:40:00,137.6,137.92,137.59,137.92,17100.0,137.6,137.92,137.59,137.92,17100.0
2007-06-15 11:50:00,137.85,137.99,137.76,137.86,6900.0,137.85,137.99,137.76,137.86,6900.0
2007-06-15 12:00:00,137.82,137.89,137.8,137.82,2400.0,137.82,137.89,137.8,137.82,2400.0
2007-06-15 12:10:00,137.82,137.82,137.5,137.56,8800.0,137.82,137.82,137.5,137.56,8800.0
2007-06-15 12:20:00,137.59,137.6,137.45,137.45,9600.0,137.59,137.6,137.45,137.45,9600.0
2007-06-15 12:30:00,137.36,137.46,137.35,137.35,7200.0,137.36,137.46,137.35,137.35,7200.0
2007-06-15 12:40:00,137.35,137.4,137.29,137.29,8400.0,137.35,137.4,137.29,137.29,8400.0
2007-06-15 12:50:00,137.29,137.29,137.07,137.21,13100.0,137.29,137.29,137.07,137.21,13100.0
2007-06-15 13:00:00,137.22,137.22,136.97,136.99,23400.0,137.22,137.22,136.97,136.99,23400.0
2007-06-15 13:10:00,136.95,136.98,136.84,136.96,8400.0,136.95,136.98,136.84,136.96,8400.0
2007-06-15 13:20:00,136.94,137.25,136.93,137.16,11300.0,136.94,137.25,136.93,137.16,11300.0
2007-06-15 13:30:00,137.16,137.25,137.11,137.25,5700.0,137.16,137.25,137.11,137.25,5700.0
2007-06-15 13:40:00,137.23,137.34,137.17,137.25,10600.0,137.23,137.34,137.17,137.25,10600.0
2007-06-15 13:50:00,137.23,137.35,137.22,137.31,9200.0,137.23,137.35,137.22,137.31,9200.0
2007-06-15 14:00:00,137.34,137.48,137.32,137.32,17800.0,137.34,137.48,137.32,137.32,17800.0
2007-06-15 14:10:00,137.32,137.5,137.22,137.31,8300.0,137.32,137.5,137.22,137.31,8300.0
2007-06-15 14:20:00,137.32,137.44,137.31,137.41,6400.0,137.32,137.44,137.31,137.41,6400.0
2007-06-15 14:30:00,137.46,137.58,137.42,137.52,6500.0,137.46,137.58,137.42,137.52,6500.0
2007-06-15 14:40:00,137.53,137.6,137.5,137.58,6600.0,137.53,137.6,137.5,137.58,6600.0
2007-06-15 14:50:00,137.58,137.7,137.4,137.7,18400.0,137.58,137.7,137.4,137.7,18400.0
2007-06-15 15:00:00,137.7,137.82,137.61,137.65,64700.0,137.7,137.82,137.61,137.65,64700.0
2007-06-15 15:10:00,137.61,137.81,137.58,137.59,18700.0,137.61,137.81,137.58,137.59,18700.0
2007-06-15 15:20:00,137.58,137.71,137.55,137.59,12400.0,137.58,137.71,137.55,137.59,12400.0
2007-06-15 15:30:00,137.6,137.69,137.37,137.42,18800.0,137.6,137.69,137.37,137.42,18800.0
2007-06-15 15:40:00,137.42,137.45,137.35,137.44,20400.0,137.42,137.45,137.35,137.44,20400.0
2007-06-15 15:50:00,137.45,137.55,137.43,137.44,29700.0,137.45,137.55,137.43,137.44,29700.0
2007-06-18 09:30:00,138.55,138.57,137.85,138.0,44600.0,138.55,138.57,137.85,138.0,44600.0
2007-06-18 09:40:00,138.0,138.14,137.85,137.98,34800.0,138.0,138.14,137.85,137.98,34800.0
2007-06-18 09:50:00,137.98,138.41,137.88,138.41,57700.0,137.98,138.41,137.88,138.41,57700.0
2007-06-18 10:00:00,138.36,139.08,138.25,139.03,44200.0,138.36,139.08,138.25,139.03,44200.0
2007-06-18 10:10:00,139.0,139.31,138.82,138.85,30200.0,139.0,139.31,138.82,138.85,30200.0
2007-06-18 10:20:00,138.82,139.19,138.81,139.08,27000.0,138.82,139.19,138.81,139.08,27000.0
2007-06-18 10:30:00,139.08,139.43,139.04,139.35,53500.0,139.08,139.43,139.04,139.35,53500.0
2007-06-18 10:40:00,139.35,139.61,139.3,139.41,48100.0,139.35,139.61,139.3,139.41,48100.0
2007-06-18 10:50:00,139.35,139.39,139.12,139.21,21700.0,139.35,139.39,139.12,139.21,21700.0
2007-06-18 11:00:00,139.18,139.57,139.13,139.55,46900.0,139.18,139.57,139.13,139.55,46900.0
2007-06-18 11:10:00,139.57,140.04,139.57,140.0,41700.0,139.57,140.04,139.57,140.0,41700.0
2007-06-18 11:20:00,140.0,140.2,139.98,140.07,35100.0,140.0,140.2,139.98,140.07,35100.0
2007-06-18 11:30:00,140.06,140.08,139.85,139.85,12500.0,140.06,140.08,139.85,139.85,12500.0
2007-06-18 11:40:00,139.9,140.03,139.81,139.81,17100.0,139.9,140.03,139.81,139.81,17100.0
2007-06-18 11:50:00,139.82,139.95,139.81,139.95,15900.0,139.82,139.95,139.81,139.95,15900.0
2007-06-18 12:00:00,139.94,139.94,139.68,139.79,16800.0,139.94,139.94,139.68,139.79,16800.0
2007-06-18 12:10:00,139.79,139.79,139.5,139.69,28000.0,139.79,139.79,139.5,139.69,28000.0
2007-06-18 12:20:00,139.69,139.69,139.35,139.53,13600.0,139.69,139.69,139.35,139.53,13600.0
2007-06-18 12:30:00,139.53,139.75,139.52,139.68,12900.0,139.53,139.75,139.52,139.68,12900.0
2007-06-18 12:40:00,139.68,139.86,139.68,139.86,10700.0,139.68,139.86,139.68,139.86,10700.0
2007-06-18 12:50:00,139.86,140.1,139.78,139.85,18400.0,139.86,140.1,139.78,139.85,18400.0
2007-06-18 13:00:00,139.84,139.84,139.64,139.82,9400.0,139.84,139.84,139.64,139.82,9400.0
2007-06-18 13:10:00,139.8,139.93,139.73,139.89,11400.0,139.8,139.93,139.73,139.89,11400.0
2007-06-18 13:20:00,139.89,139.9,139.84,139.84,10100.0,139.89,139.9,139.84,139.84,10100.0
2007-06-18 13:30:00,139.84,139.89,139.64,139.64,15600.0,139.84,139.89,139.64,139.64,15600.0
2007-06-18 13:40:00,139.66,139.66,139.49,139.52,12700.0,139.66,139.66,139.49,139.52,12700.0
2007-06-18 13:50:00,139.52,139.58,139.4,139.49,19100.0,139.52,139.58,139.4,139.49,19100.0
2007-06-18 14:00:00,139.48,139.49,139.28,139.46,20100.0,139.48,139.49,139.28,139.46,20100.0
2007-06-18 14:10:00,139.49,139.74,139.49,139.7,24600.0,139.49,139.74,139.49,139.7,24600.0
2007-06-18 14:20:00,139.72,139.72,139.6,139.63,18700.0,139.72,139.72,139.6,139.63,18700.0
2007-06-18 14:30:00,139.64,139.8,139.61,139.65,22700.0,139.64,139.8,139.61,139.65,22700.0
2007-06-18 14:40:00,139.62,139.65,139.5,139.51,22100.0,139.62,139.65,139.5,139.51,22100.0
2007-06-18 14:50:00,139.48,139.51,139.38,139.47,17600.0,139.48,139.51,139.38,139.47,17600.0
2007-06-18 15:00:00,139.5,139.58,139.44,139.52,16100.0,139.5,139.58,139.44,139.52,16100.0
2007-06-18 15:10:00,139.53,139.56,139.37,139.43,15200.0,139.53,139.56,139.37,139.43,15200.0
2007-06-18 15:20:00,139.42,139.44,139.26,139.37,29600.0,139.42,139.44,139.26,139.37,29600.0
2007-06-18 15:30:00,139.34,139.51,139.27,139.46,18700.0,139.34,139.51,139.27,139.46,18700.0
2007-06-18 15:40:00,139.49,139.52,139.39,139.48,19500.0,139.49,139.52,139.39,139.48,19500.0
2007-06-18 15:50:00,139.49,139.5,139.32,139.4,25800.0,139.49,139.5,139.32,139.4,25800.0
2007-06-19 09:30:00,139.32,139.32,138.36,138.42,52700.0,139.32,139.32,138.36,138.42,52700.0
2007-06-19 09:40:00,138.42,138.6,138.05,138.06,34100.0,138.42,138.6,138.05,138.06,34100.0
2007-06-19 09:50:00,138.06,138.17,137.82,137.94,23500.0,138.06,138.17,137.82,137.94,23500.0
2007-06-19 10:00:00,137.9,137.97,137.75,137.84,15300.0,137.9,137.97,137.75,137.84,15300.0
2007-06-19 10:10:00,137.78,138.69,137.77,138.69,36400.0,137.78,138.69,137.77,138.69,36400.0
2007-06-19 10:20:00,138.69,138.96,138.4,138.9,21600.0,138.69,138.96,138.4,138.9,21600.0
2007-06-19 10:30:00,138.9,139.25,138.9,139.2,28300.0,138.9,139.25,138.9,139.2,28300.0
2007-06-19 10:40:00,139.19,139.32,139.05,139.31,12900.0,139.19,139.32,139.05,139.31,12900.0
2007-06-19 10:50:00,139.31,139.31,139.05,139.08,18400.0,139.31,139.31,139.05,139.08,18400.0
2007-06-19 11:00:00,139.08,139.12,139.0,139.08,16800.0,139.08,139.12,139.0,139.08,16800.0
2007-06-19 11:10:00,139.08,139.28,139.03,139.25,14200.0,139.08,139.28,139.03,139.25,14200.0
2007-06-19 11:20:00,139.26,139.26,138.81,139.07,24200.0,139.26,139.26,138.81,139.07,24200.0
2007-06-19 11:30:00,139.05,139.07,138.92,138.99,11400.0,139.05,139.07,138.92,138.99,11400.0
2007-06-19 11:40:00,138.99,139.09,138.96,139.04,25900.0,138.99,139.09,138.96,139.04,25900.0
2007-06-19 11:50:00,139.1,139.31,139.05,139.16,19500.0,139.1,139.31,139.05,139.16,19500.0
2007-06-19 12:00:00,139.14,139.55,139.08,139.46,26200.0,139.14,139.55,139.08,139.46,26200.0
2007-06-19 12:10:00,139.46,139.7,139.4,139.45,11000.0,139.46,139.7,139.4,139.45,11000.0
2007-06-19 12:20:00,139.41,139.62,139.41,139.55,7300.0,139.41,139.62,139.41,139.55,7300.0
2007-06-19 12:30:00,139.56,139.59,139.54,139.54,9500.0,139.56,139.59,139.54,139.54,9500.0
2007-06-19 12:40:00,139.53,139.53,139.42,139.52,8300.0,139.53,139.53,139.42,139.52,8300.0
2007-06-19 12:50:00,139.52,139.63,139.52,139.6,12300.0,139.52,139.63,139.52,139.6,12300.0
2007-06-19 13:00:00,139.56,139.57,139.29,139.34,6600.0,139.56,139.57,139.29,139.34,6600.0
2007-06-19 13:10:00,139.34,139.37,139.27,139.3,8500.0,139.34,139.37,139.27,139.3,8500.0
2007-06-19 13:20:00,139.36,139.4,139.24,139.24,17600.0,139.36,139.4,139.24,139.24,17600.0
2007-06-19 13:30:00,139.26,139.3,139.08,139.08,8900.0,139.26,139.3,139.08,139.08,8900.0
2007-06-19 13:40:00,139.08,139.11,139.06,139.07,12900.0,139.08,139.11,139.06,139.07,12900.0
2007-06-19 13:50:00,139.06,139.16,138.99,139.0,15100.0,139.06,139.16,138.99,139.0,15100.0
2007-06-19 14:00:00,139.02,139.18,139.02,139.13,15700.0,139.02,139.18,139.02,139.13,15700.0
2007-06-19 14:10:00,139.16,139.31,139.14,139.16,19800.0,139.16,139.31,139.14,139.16,19800.0
2007-06-19 14:20:00,139.18,139.27,139.15,139.2,10200.0,139.18,139.27,139.15,139.2,10200.0
2007-06-19 14:30:00,139.2,139.25,139.03,139.18,18600.0,139.2,139.25,139.03,139.18,18600.0
2007-06-19 14:40:00,139.13,139.23,139.12,139.15,10400.0,139.13,139.23,139.12,139.15,10400.0
2007-06-19 14:50:00,139.15,139.21,139.13,139.13,11300.0,139.15,139.21,139.13,139.13,11300.0
2007-06-19 15:00:00,139.17,139.35,139.12,139.35,15700.0,139.17,139.35,139.12,139.35,15700.0
2007-06-19 15:10:00,139.35,139.49,139.26,139.32,24700.0,139.35,139.49,139.26,139.32,24700.0
2007-06-19 15:20:00,139.32,139.51,139.24,139.29,20600.0,139.32,139.51,139.24,139.29,20600.0
2007-06-19 15:30:00,139.29,139.39,139.26,139.37,47300.0,139.29,139.39,139.26,139.37,47300.0
2007-06-19 15:40:00,139.36,139.4,139.24,139.31,43600.0,139.36,139.4,139.24,139.31,43600.0
2007-06-19 15:50:00,139.31,139.35,139.18,139.27,34200.0,139.31,139.35,139.18,139.27,34200.0
2007-06-20 09:30:00,139.0,139.15,138.93,138.95,36200.0,139.0,139.15,138.93,138.95,36200.0
2007-06-20 09:40:00,138.96,139.0,138.77,138.8,29500.0,138.96,139.0,138.77,138.8,29500.0
2007-06-20 09:50:00,138.78,138.81,138.7,138.7,12600.0,138.78,138.81,138.7,138.7,12600.0
2007-06-20 10:00:00,138.75,138.75,138.54,138.68,17400.0,138.75,138.75,138.54,138.68,17400.0
2007-06-20 10:10:00,138.69,138.79,138.6,138.79,9400.0,138.69,138.79,138.6,138.79,9400.0
2007-06-20 10:20:00,138.79,139.0,138.79,139.0,8900.0,138.79,139.0,138.79,139.0,8900.0
2007-06-20 10:30:00,139.0,139.07,138.93,138.94,20800.0,139.0,139.07,138.93,138.94,20800.0
2007-06-20 10:40:00,139.0,139.0,138.72,138.76,8900.0,139.0,139.0,138.72,138.76,8900.0
2007-06-20 10:50:00,138.77,139.0,138.77,138.97,12700.0,138.77,139.0,138.77,138.97,12700.0
2007-06-20 11:00:00,138.97,138.99,138.82,138.99,9800.0,138.97,138.99,138.82,138.99,9800.0
2007-06-20 11:10:00,139.0,139.0,138.82,138.91,13500.0,139.0,139.0,138.82,138.91,13500.0
2007-06-20 11:20:00,138.88,139.0,138.88,139.0,6200.0,138.88,139.0,138.88,139.0,6200.0
2007-06-20 11:30:00,139.0,139.0,138.73,138.76,8300.0,139.0,139.0,138.73,138.76,8300.0
2007-06-20 11:40:00,138.71,138.73,138.59,138.69,4700.0,138.71,138.73,138.59,138.69,4700.0
2007-06-20 11:50:00,138.73,138.85,138.73,138.85,5300.0,138.73,138.85,138.73,138.85,5300.0
2007-06-20 12:00:00,138.81,138.82,138.68,138.73,7300.0,138.81,138.82,138.68,138.73,7300.0
2007-06-20 12:10:00,138.74,138.82,138.71,138.8,4300.0,138.74,138.82,138.71,138.8,4300.0
2007-06-20 12:20:00,138.8,138.8,138.66,138.67,5900.0,138.8,138.8,138.66,138.67,5900.0
2007-06-20 12:30:00,138.66,138.69,138.62,138.69,9700.0,138.66,138.69,138.62,138.69,9700.0
2007-06-20 12:40:00,138.67,138.68,138.6,138.67,7900.0,138.67,138.68,138.6,138.67,7900.0
2007-06-20 12:50:00,138.67,138.69,138.55,138.6,11700.0,138.67,138.69,138.55,138.6,11700.0
2007-06-20 13:00:00,138.57,138.7,138.56,138.62,9900.0,138.57,138.7,138.56,138.62,9900.0
2007-06-20 13:10:00,138.63,138.7,138.5,138.52,15500.0,138.63,138.7,138.5,138.52,15500.0
2007-06-20 13:20:00,138.53,138.54,138.39,138.5,16300.0,138.53,138.54,138.39,138.5,16300.0
2007-06-20 13:30:00,138.5,138.61,138.48,138.48,9000.0,138.5,138.61,138.48,138.48,9000.0
2007-06-20 13:40:00,138.48,138.6,138.45,138.6,7100.0,138.48,138.6,138.45,138.6,7100.0
2007-06-20 13:50:00,138.62,138.7,138.59,138.62,7900.0,138.62,138.7,138.59,138.62,7900.0
2007-06-20 14:00:00,138.6,138.85,138.6,138.85,10900.0,138.6,138.85,138.6,138.85,10900.0
2007-06-20 14:10:00,138.85,138.85,138.69,138.75,5900.0,138.85,138.85,138.69,138.75,5900.0
2007-06-20 14:20:00,138.71,138.71,138.4,138.61,11200.0,138.71,138.71,138.4,138.61,11200.0
2007-06-20 14:30:00,138.61,138.67,138.38,138.4,13600.0,138.61,138.67,138.38,138.4,13600.0
2007-06-20 14:40:00,138.43,138.75,138.43,138.61,25800.0,138.43,138.75,138.43,138.61,25800.0
2007-06-20 14:50:00,138.58,138.68,138.5,138.61,14400.0,138.58,138.68,138.5,138.61,14400.0
2007-06-20 15:00:00,138.58,138.6,138.38,138.45,16000.0,138.58,138.6,138.38,138.45,16000.0
2007-06-20 15:10:00,138.42,138.58,138.38,138.48,11700.0,138.42,138.58,138.38,138.48,11700.0
2007-06-20 15:20:00,138.45,138.56,138.35,138.42,21100.0,138.45,138.56,138.35,138.42,21100.0
2007-06-20 15:30:00,138.41,138.41,138.15,138.2,25600.0,138.41,138.41,138.15,138.2,25600.0
2007-06-20 15:40:00,138.19,138.2,138.02,138.02,17900.0,138.19,138.2,138.02,138.02,17900.0
2007-06-20 15:50:00,138.01,138.07,137.76,137.76,37800.0,138.01,138.07,137.76,137.76,37800.0
2007-06-21 09:30:00,137.72,137.86,137.24,137.25,29100.0,137.72,137.86,137.24,137.25,29100.0
2007-06-21 09:40:00,137.25,137.41,137.0,137.04,26600.0,137.25,137.41,137.0,137.04,26600.0
2007-06-21 09:50:00,137.04,137.1,136.8,136.81,19700.0,137.04,137.1,136.8,136.81,19700.0
2007-06-21 10:00:00,136.8,137.03,136.69,136.78,17800.0,136.8,137.03,136.69,136.78,17800.0
2007-06-21 10:10:00,136.78,137.11,136.65,137.11,19700.0,136.78,137.11,136.65,137.11,19700.0
2007-06-21 10:20:00,137.1,137.18,136.96,136.97,57500.0,137.1,137.18,136.96,136.97,57500.0
2007-06-21 10:30:00,136.95,137.11,136.83,137.11,15600.0,136.95,137.11,136.83,137.11,15600.0
2007-06-21 10:40:00,137.1,137.14,136.84,137.02,25500.0,137.1,137.14,136.84,137.02,25500.0
2007-06-21 10:50:00,137.02,137.24,137.01,137.03,32700.0,137.02,137.24,137.01,137.03,32700.0
2007-06-21 11:00:00,137.08,137.2,137.0,137.08,15700.0,137.08,137.2,137.0,137.08,15700.0
2007-06-21 11:10:00,137.08,137.23,137.03,137.11,13300.0,137.08,137.23,137.03,137.11,13300.0
2007-06-21 11:20:00,137.11,137.15,137.0,137.11,18300.0,137.11,137.15,137.0,137.11,18300.0
2007-06-21 11:30:00,137.09,137.11,136.96,137.05,9700.0,137.09,137.11,136.96,137.05,9700.0
2007-06-21 11:40:00,137.0,137.11,137.0,137.11,14400.0,137.0,137.11,137.0,137.11,14400.0
2007-06-21 11:50:00,137.1,137.11,136.91,137.06,9700.0,137.1,137.11,136.91,137.06,9700.0
2007-06-21 12:00:00,137.08,137.25,137.0,137.01,30200.0,137.08,137.25,137.0,137.01,30200.0
2007-06-21 12:10:00,137.0,137.12,136.98,137.11,13200.0,137.0,137.12,136.98,137.11,13200.0
2007-06-21 12:20:00,137.11,137.11,137.0,137.11,14100.0,137.11,137.11,137.0,137.11,14100.0
2007-06-21 12:30:00,137.1,137.16,136.95,137.16,18100.0,137.1,137.16,136.95,137.16,18100.0
2007-06-21 12:40:00,137.18,137.21,137.01,137.01,17900.0,137.18,137.21,137.01,137.01,17900.0
2007-06-21 12:50:00,137.0,137.16,136.95,137.0,12300.0,137.0,137.16,136.95,137.0,12300.0
2007-06-21 13:00:00,137.0,137.24,136.99,137.2,30800.0,137.0,137.24,136.99,137.2,30800.0
2007-06-21 13:10:00,137.2,137.21,137.05,137.05,36000.0,137.2,137.21,137.05,137.05,36000.0
2007-06-21 13:20:00,137.08,137.11,137.02,137.11,25300.0,137.08,137.11,137.02,137.11,25300.0
2007-06-21 13:30:00,137.1,137.23,137.08,137.11,34900.0,137.1,137.23,137.08,137.11,34900.0
2007-06-21 13:40:00,137.11,137.25,137.08,137.25,36500.0,137.11,137.25,137.08,137.25,36500.0
2007-06-21 13:50:00,137.25,137.32,137.18,137.3,19800.0,137.25,137.32,137.18,137.3,19800.0
2007-06-21 14:00:00,137.32,137.32,137.18,137.21,27300.0,137.32,137.32,137.18,137.21,27300.0
2007-06-21 14:10:00,137.21,137.21,137.08,137.15,33400.0,137.21,137.21,137.08,137.15,33400.0
2007-06-21 14:20:00,137.15,137.15,137.04,137.09,16900.0,137.15,137.15,137.04,137.09,16900.0
2007-06-21 14:30:00,137.1,137.1,136.91,136.91,11000.0,137.1,137.1,136.91,136.91,11000.0
2007-06-21 14:40:00,136.91,137.01,136.88,136.93,9700.0,136.91,137.01,136.88,136.93,9700.0
2007-06-21 14:50:00,136.96,137.11,136.96,137.05,19400.0,136.96,137.11,136.96,137.05,19400.0
2007-06-21 15:00:00,137.09,137.14,136.98,137.1,24700.0,137.09,137.14,136.98,137.1,24700.0
2007-06-21 15:10:00,137.08,137.11,136.99,137.05,20600.0,137.08,137.11,136.99,137.05,20600.0
2007-06-21 15:20:00,137.04,137.11,137.01,137.08,14900.0,137.04,137.11,137.01,137.08,14900.0
2007-06-21 15:30:00,137.08,137.08,137.02,137.08,28200.0,137.08,137.08,137.02,137.08,28200.0
2007-06-21 15:40:00,137.08,137.14,137.05,137.09,53400.0,137.08,137.14,137.05,137.09,53400.0
2007-06-21 15:50:00,137.09,137.1,137.0,137.07,54800.0,137.09,137.1,137.0,137.07,54800.0
2007-06-22 09:30:00,137.09,137.74,137.08,137.6,18200.0,137.09,137.74,137.08,137.6,18200.0
2007-06-22 09:40:00,137.51,138.24,137.51,137.66,16400.0,137.51,138.24,137.51,137.66,16400.0
2007-06-22 09:50:00,137.69,137.95,137.64,137.95,15500.0,137.69,137.95,137.64,137.95,15500.0
2007-06-22 10:00:00,137.96,138.04,137.7,137.8,19900.0,137.96,138.04,137.7,137.8,19900.0
2007-06-22 10:10:00,137.75,137.9,137.65,137.74,11200.0,137.75,137.9,137.65,137.74,11200.0
2007-06-22 10:20:00,137.74,137.85,137.73,137.77,11300.0,137.74,137.85,137.73,137.77,11300.0
2007-06-22 10:30:00,137.78,137.78,137.53,137.7,18800.0,137.78,137.78,137.53,137.7,18800.0
2007-06-22 10:40:00,137.7,137.83,137.65,137.83,9000.0,137.7,137.83,137.65,137.83,9000.0
2007-06-22 10:50:00,137.77,137.77,137.63,137.64,7100.0,137.77,137.77,137.63,137.64,7100.0
2007-06-22 11:00:00,137.63,137.66,137.61,137.63,11000.0,137.63,137.66,137.61,137.63,11000.0
2007-06-22 11:10:00,137.66,137.78,137.66,137.69,6700.0,137.66,137.78,137.66,137.69,6700.0
2007-06-22 11:20:00,137.7,137.82,137.7,137.77,6400.0,137.7,137.82,137.7,137.77,6400.0
2007-06-22 11:30:00,137.78,137.79,137.71,137.79,7700.0,137.78,137.79,137.71,137.79,7700.0
2007-06-22 11:40:00,137.8,137.99,137.8,137.99,30600.0,137.8,137.99,137.8,137.99,30600.0
2007-06-22 11:50:00,137.99,138.28,137.98,138.28,35600.0,137.99,138.28,137.98,138.28,35600.0
2007-06-22 12:00:00,138.28,138.35,137.99,137.99,25700.0,138.28,138.35,137.99,137.99,25700.0
2007-06-22 12:10:00,138.0,138.19,137.96,137.99,31500.0,138.0,138.19,137.96,137.99,31500.0
2007-06-22 12:20:00,138.04,138.06,137.59,137.6,29200.0,138.04,138.06,137.59,137.6,29200.0
2007-06-22 12:30:00,137.59,137.62,137.33,137.49,24800.0,137.59,137.62,137.33,137.49,24800.0
2007-06-22 12:40:00,137.47,137.51,137.3,137.44,10500.0,137.47,137.51,137.3,137.44,10500.0
2007-06-22 12:50:00,137.45,137.46,137.24,137.39,7900.0,137.45,137.46,137.24,137.39,7900.0
2007-06-22 13:00:00,137.38,137.4,137.18,137.35,19400.0,137.38,137.4,137.18,137.35,19400.0
2007-06-22 13:10:00,137.33,137.55,137.27,137.55,8500.0,137.33,137.55,137.27,137.55,8500.0
2007-06-22 13:20:00,137.53,137.66,137.38,137.61,13500.0,137.53,137.66,137.38,137.61,13500.0
2007-06-22 13:30:00,137.6,137.64,137.5,137.64,8500.0,137.6,137.64,137.5,137.64,8500.0
2007-06-22 13:40:00,137.68,137.76,137.64,137.66,6000.0,137.68,137.76,137.64,137.66,6000.0
2007-06-22 13:50:00,137.66,137.77,137.59,137.67,10100.0,137.66,137.77,137.59,137.67,10100.0
2007-06-22 14:00:00,137.67,137.67,137.43,137.49,17400.0,137.67,137.67,137.43,137.49,17400.0
2007-06-22 14:10:00,137.48,137.57,137.42,137.47,7500.0,137.48,137.57,137.42,137.47,7500.0
2007-06-22 14:20:00,137.47,137.47,137.27,137.43,13900.0,137.47,137.47,137.27,137.43,13900.0
2007-06-22 14:30:00,137.45,137.52,137.22,137.35,20100.0,137.45,137.52,137.22,137.35,20100.0
2007-06-22 14:40:00,137.35,137.55,137.35,137.51,9700.0,137.35,137.55,137.35,137.51,9700.0
2007-06-22 14:50:00,137.54,137.58,137.45,137.51,17600.0,137.54,137.58,137.45,137.51,17600.0
2007-06-22 15:00:00,137.51,137.56,137.41,137.48,15200.0,137.51,137.56,137.41,137.48,15200.0
2007-06-22 15:10:00,137.45,137.56,137.44,137.56,11200.0,137.45,137.56,137.44,137.56,11200.0
2007-06-22 15:20:00,137.57,137.69,137.5,137.5,25800.0,137.57,137.69,137.5,137.5,25800.0
2007-06-22 15:30:00,137.5,137.64,137.4,137.5,29600.0,137.5,137.64,137.4,137.5,29600.0
2007-06-22 15:40:00,137.46,137.46,137.05,137.21,43800.0,137.46,137.46,137.05,137.21,43800.0
2007-06-22 15:50:00,137.27,137.29,137.12,137.24,35200.0,137.27,137.29,137.12,137.24,35200.0
2007-06-25 09:30:00,137.13,137.88,137.1,137.74,24000.0,137.13,137.88,137.1,137.74,24000.0
2007-06-25 09:40:00,137.75,138.23,137.34,137.83,23700.0,137.75,138.23,137.34,137.83,23700.0
2007-06-25 09:50:00,137.79,137.88,137.6,137.75,8000.0,137.79,137.88,137.6,137.75,8000.0
2007-06-25 10:00:00,137.85,138.08,137.69,137.88,21200.0,137.85,138.08,137.69,137.88,21200.0
2007-06-25 10:10:00,137.74,138.02,137.74,137.98,8400.0,137.74,138.02,137.74,137.98,8400.0
2007-06-25 10:20:00,138.06,138.18,137.97,138.15,16900.0,138.06,138.18,137.97,138.15,16900.0
2007-06-25 10:30:00,138.12,138.19,137.98,138.05,18900.0,138.12,138.19,137.98,138.05,18900.0
2007-06-25 10:40:00,138.05,138.11,137.94,138.03,13100.0,138.05,138.11,137.94,138.03,13100.0
2007-06-25 10:50:00,138.0,138.11,137.87,137.95,22400.0,138.0,138.11,137.87,137.95,22400.0
2007-06-25 11:00:00,137.97,138.15,137.9,137.91,17100.0,137.97,138.15,137.9,137.91,17100.0
2007-06-25 11:10:00,137.91,138.01,137.9,138.01,7200.0,137.91,138.01,137.9,138.01,7200.0
2007-06-25 11:20:00,138.01,138.12,137.91,138.12,13600.0,138.01,138.12,137.91,138.12,13600.0
2007-06-25 11:30:00,138.13,138.24,138.08,138.2,22000.0,138.13,138.24,138.08,138.2,22000.0
2007-06-25 11:40:00,138.2,138.2,138.06,138.19,16600.0,138.2,138.2,138.06,138.19,16600.0
2007-06-25 11:50:00,138.19,138.23,138.1,138.15,5500.0,138.19,138.23,138.1,138.15,5500.0
2007-06-25 12:00:00,138.17,138.3,138.15,138.18,22400.0,138.17,138.3,138.15,138.18,22400.0
2007-06-25 12:10:00,138.18,138.21,138.09,138.11,14300.0,138.18,138.21,138.09,138.11,14300.0
2007-06-25 12:20:00,138.11,138.17,138.06,138.06,7400.0,138.11,138.17,138.06,138.06,7400.0
2007-06-25 12:30:00,138.03,138.07,138.0,138.07,10800.0,138.03,138.07,138.0,138.07,10800.0
2007-06-25 12:40:00,138.08,138.08,137.83,137.87,13500.0,138.08,138.08,137.83,137.87,13500.0
2007-06-25 12:50:00,137.86,137.88,137.78,137.82,12500.0,137.86,137.88,137.78,137.82,12500.0
2007-06-25 13:00:00,137.84,137.92,137.82,137.83,8600.0,137.84,137.92,137.82,137.83,8600.0
2007-06-25 13:10:00,137.85,137.87,137.69,137.69,5700.0,137.85,137.87,137.69,137.69,5700.0
2007-06-25 13:20:00,137.71,137.76,137.6,137.71,10200.0,137.71,137.76,137.6,137.71,10200.0
2007-06-25 13:30:00,137.7,137.77,137.68,137.76,8300.0,137.7,137.77,137.68,137.76,8300.0
2007-06-25 13:40:00,137.75,137.75,137.65,137.7,5600.0,137.75,137.75,137.65,137.7,5600.0
2007-06-25 13:50:00,137.72,137.81,137.67,137.67,7800.0,137.72,137.81,137.67,137.67,7800.0
2007-06-25 14:00:00,137.68,137.77,137.1,137.6,10100.0,137.68,137.77,137.1,137.6,10100.0
2007-06-25 14:10:00,137.6,137.64,137.26,137.36,19800.0,137.6,137.64,137.26,137.36,19800.0
2007-06-25 14:20:00,137.39,137.46,137.22,137.24,15900.0,137.39,137.46,137.22,137.24,15900.0
2007-06-25 14:30:00,137.21,137.22,136.78,136.96,26700.0,137.21,137.22,136.78,136.96,26700.0
2007-06-25 14:40:00,136.92,136.99,136.62,136.64,15000.0,136.92,136.99,136.62,136.64,15000.0
2007-06-25 14:50:00,136.63,136.85,136.58,136.85,24600.0,136.63,136.85,136.58,136.85,24600.0
2007-06-25 15:00:00,136.83,136.89,136.62,136.75,21700.0,136.83,136.89,136.62,136.75,21700.0
2007-06-25 15:10:00,136.75,136.98,136.67,136.79,18600.0,136.75,136.98,136.67,136.79,18600.0
2007-06-25 15:20:00,136.78,137.16,136.77,137.12,19400.0,136.78,137.16,136.77,137.12,19400.0
2007-06-25 15:30:00,137.12,137.31,137.08,137.29,21800.0,137.12,137.31,137.08,137.29,21800.0
2007-06-25 15:40:00,137.29,137.29,136.93,137.05,15600.0,137.29,137.29,136.93,137.05,15600.0
2007-06-25 15:50:00,137.05,137.1,136.9,137.08,20600.0,137.05,137.1,136.9,137.08,20600.0
2007-06-26 09:30:00,137.12,137.31,136.76,136.81,16000.0,137.12,137.31,136.76,136.81,16000.0
2007-06-26 09:40:00,136.82,137.04,136.63,136.64,34400.0,136.82,137.04,136.63,136.64,34400.0
2007-06-26 09:50:00,136.64,136.96,136.63,136.92,14400.0,136.64,136.96,136.63,136.92,14400.0
2007-06-26 10:00:00,136.92,137.24,136.83,136.98,24400.0,136.92,137.24,136.83,136.98,24400.0
2007-06-26 10:10:00,136.99,137.0,136.77,136.83,21000.0,136.99,137.0,136.77,136.83,21000.0
2007-06-26 10:20:00,136.83,136.84,136.52,136.53,15700.0,136.83,136.84,136.52,136.53,15700.0
2007-06-26 10:30:00,136.53,136.81,136.42,136.81,15000.0,136.53,136.81,136.42,136.81,15000.0
2007-06-26 10:40:00,136.81,136.86,136.6,136.6,10000.0,136.81,136.86,136.6,136.6,10000.0
2007-06-26 10:50:00,136.65,136.94,136.59,136.75,10500.0,136.65,136.94,136.59,136.75,10500.0
2007-06-26 11:00:00,136.75,136.88,136.63,136.85,13100.0,136.75,136.88,136.63,136.85,13100.0
2007-06-26 11:10:00,136.83,137.12,136.83,137.12,16100.0,136.83,137.12,136.83,137.12,16100.0
2007-06-26 11:20:00,137.12,137.12,136.87,136.99,8800.0,137.12,137.12,136.87,136.99,8800.0
2007-06-26 11:30:00,136.98,137.34,136.93,137.27,18300.0,136.98,137.34,136.93,137.27,18300.0
2007-06-26 11:40:00,137.26,137.5,137.19,137.5,12200.0,137.26,137.5,137.19,137.5,12200.0
2007-06-26 11:50:00,137.44,137.51,137.3,137.37,14800.0,137.44,137.51,137.3,137.37,14800.0
2007-06-26 12:00:00,137.39,137.49,137.18,137.18,8100.0,137.39,137.49,137.18,137.18,8100.0
2007-06-26 12:10:00,137.2,137.2,137.1,137.16,7100.0,137.2,137.2,137.1,137.16,7100.0
2007-06-26 12:20:00,137.16,137.45,137.16,137.31,8400.0,137.16,137.45,137.16,137.31,8400.0
2007-06-26 12:30:00,137.32,137.32,137.12,137.15,11300.0,137.32,137.32,137.12,137.15,11300.0
2007-06-26 12:40:00,137.15,137.36,137.15,137.35,7200.0,137.15,137.36,137.15,137.35,7200.0
2007-06-26 12:50:00,137.32,137.32,137.23,137.27,8200.0,137.32,137.32,137.23,137.27,8200.0
2007-06-26 13:00:00,137.28,137.34,137.24,137.24,13700.0,137.28,137.34,137.24,137.24,13700.0
2007-06-26 13:10:00,137.26,137.48,137.26,137.39,7900.0,137.26,137.48,137.26,137.39,7900.0
2007-06-26 13:20:00,137.36,137.36,137.24,137.3,8400.0,137.36,137.36,137.24,137.3,8400.0
2007-06-26 13:30:00,137.31,137.33,137.21,137.21,12700.0,137.31,137.33,137.21,137.21,12700.0
2007-06-26 13:40:00,137.23,137.35,137.11,137.23,16800.0,137.23,137.35,137.11,137.23,16800.0
2007-06-26 13:50:00,137.23,137.3,137.15,137.26,8300.0,137.23,137.3,137.15,137.26,8300.0
2007-06-26 14:00:00,137.26,137.36,137.21,137.28,14500.0,137.26,137.36,137.21,137.28,14500.0
2007-06-26 14:10:00,137.28,137.31,137.14,137.25,11700.0,137.28,137.31,137.14,137.25,11700.0
2007-06-26 14:20:00,137.22,137.22,136.97,136.99,18400.0,137.22,137.22,136.97,136.99,18400.0
2007-06-26 14:30:00,136.99,137.15,136.94,137.0,14300.0,136.99,137.15,136.94,137.0,14300.0
2007-06-26 14:40:00,136.94,137.09,136.86,137.08,25400.0,136.94,137.09,136.86,137.08,25400.0
2007-06-26 14:50:00,137.09,137.1,136.76,136.76,17200.0,137.09,137.1,136.76,136.76,17200.0
2007-06-26 15:00:00,136.75,136.78,136.4,136.4,46800.0,136.75,136.78,136.4,136.4,46800.0
2007-06-26 15:10:00,136.45,136.65,136.41,136.62,26800.0,136.45,136.65,136.41,136.62,26800.0
2007-06-26 15:20:00,136.54,136.54,136.32,136.34,18400.0,136.54,136.54,136.32,136.34,18400.0
2007-06-26 15:30:00,136.35,136.45,136.33,136.42,17200.0,136.35,136.45,136.33,136.42,17200.0
2007-06-26 15:40:00,136.42,136.42,136.09,136.28,37300.0,136.42,136.42,136.09,136.28,37300.0
2007-06-26 15:50:00,136.28,136.29,136.05,136.05,36500.0,136.28,136.29,136.05,136.05,36500.0
2007-06-27 09:30:00,135.9,135.9,135.55,135.83,11700.0,135.9,135.9,135.55,135.83,11700.0
2007-06-27 09:40:00,135.83,135.94,135.59,135.82,23600.0,135.83,135.94,135.59,135.82,23600.0
2007-06-27 09:50:00,135.78,136.1,135.6,135.9,25500.0,135.78,136.1,135.6,135.9,25500.0
2007-06-27 10:00:00,135.8,135.85,135.67,135.71,9300.0,135.8,135.85,135.67,135.71,9300.0
2007-06-27 10:10:00,135.8,135.8,135.51,135.69,10500.0,135.8,135.8,135.51,135.69,10500.0
2007-06-27 10:20:00,135.67,135.77,135.62,135.76,12900.0,135.67,135.77,135.62,135.76,12900.0
2007-06-27 10:30:00,135.73,136.28,135.71,136.25,20300.0,135.73,136.28,135.71,136.25,20300.0
2007-06-27 10:40:00,136.25,136.35,136.23,136.27,10100.0,136.25,136.35,136.23,136.27,10100.0
2007-06-27 10:50:00,136.27,136.5,136.27,136.5,11900.0,136.27,136.5,136.27,136.5,11900.0
2007-06-27 11:00:00,136.47,136.5,136.31,136.5,16200.0,136.47,136.5,136.31,136.5,16200.0
2007-06-27 11:10:00,136.48,136.8,136.48,136.73,27500.0,136.48,136.8,136.48,136.73,27500.0
2007-06-27 11:20:00,136.7,136.84,136.68,136.8,13300.0,136.7,136.84,136.68,136.8,13300.0
2007-06-27 11:30:00,136.74,136.79,136.63,136.75,10300.0,136.74,136.79,136.63,136.75,10300.0
2007-06-27 11:40:00,136.71,136.8,136.69,136.76,6200.0,136.71,136.8,136.69,136.76,6200.0
2007-06-27 11:50:00,136.72,136.76,136.67,136.7,6000.0,136.72,136.76,136.67,136.7,6000.0
2007-06-27 12:00:00,136.69,136.82,136.68,136.82,14000.0,136.69,136.82,136.68,136.82,14000.0
2007-06-27 12:10:00,136.81,136.83,136.55,136.55,11200.0,136.81,136.83,136.55,136.55,11200.0
2007-06-27 12:20:00,136.55,136.61,136.46,136.59,17600.0,136.55,136.61,136.46,136.59,17600.0
2007-06-27 12:30:00,136.6,136.67,136.57,136.64,15800.0,136.6,136.67,136.57,136.64,15800.0
2007-06-27 12:40:00,136.64,136.74,136.62,136.71,16800.0,136.64,136.74,136.62,136.71,16800.0
2007-06-27 12:50:00,136.7,136.71,136.59,136.65,6300.0,136.7,136.71,136.59,136.65,6300.0
2007-06-27 13:00:00,136.66,136.69,136.6,136.65,9300.0,136.66,136.69,136.6,136.65,9300.0
2007-06-27 13:10:00,136.65,136.7,136.5,136.58,6100.0,136.65,136.7,136.5,136.58,6100.0
2007-06-27 13:20:00,136.59,136.63,136.5,136.5,10400.0,136.59,136.63,136.5,136.5,10400.0
2007-06-27 13:30:00,136.53,136.53,136.29,136.34,20200.0,136.53,136.53,136.29,136.34,20200.0
2007-06-27 13:40:00,136.34,136.59,136.34,136.53,10500.0,136.34,136.59,136.34,136.53,10500.0
2007-06-27 13:50:00,136.46,136.65,136.45,136.49,12300.0,136.46,136.65,136.45,136.49,12300.0
2007-06-27 14:00:00,136.51,136.64,136.48,136.59,14800.0,136.51,136.64,136.48,136.59,14800.0
2007-06-27 14:10:00,136.59,136.69,136.55,136.62,34300.0,136.59,136.69,136.55,136.62,34300.0
2007-06-27 14:20:00,136.63,136.74,136.54,136.62,24800.0,136.63,136.74,136.54,136.62,24800.0
2007-06-27 14:30:00,136.57,136.75,136.54,136.73,15700.0,136.57,136.75,136.54,136.73,15700.0
2007-06-27 14:40:00,136.67,136.77,136.63,136.72,9000.0,136.67,136.77,136.63,136.72,9000.0
2007-06-27 14:50:00,136.74,136.78,136.72,136.76,5300.0,136.74,136.78,136.72,136.76,5300.0
2007-06-27 15:00:00,136.74,136.85,136.74,136.77,11600.0,136.74,136.85,136.74,136.77,11600.0
2007-06-27 15:10:00,136.79,136.86,136.69,136.69,13400.0,136.79,136.86,136.69,136.69,13400.0
2007-06-27 15:20:00,136.69,136.92,136.58,136.86,17900.0,136.69,136.92,136.58,136.86,17900.0
2007-06-27 15:30:00,136.85,137.09,136.79,137.09,16800.0,136.85,137.09,136.79,137.09,16800.0
2007-06-27 15:40:00,137.08,137.2,136.97,137.0,22200.0,137.08,137.2,136.97,137.0,22200.0
2007-06-27 15:50:00,137.0,137.17,136.97,137.17,25200.0,137.0,137.17,136.97,137.17,25200.0
2007-06-28 09:30:00,136.97,136.97,136.53,136.7,5900.0,136.97,136.97,136.53,136.7,5900.0
2007-06-28 09:40:00,136.68,136.98,136.61,136.98,10100.0,136.68,136.98,136.61,136.98,10100.0
2007-06-28 09:50:00,136.94,137.27,136.93,137.22,10200.0,136.94,137.27,136.93,137.22,10200.0
2007-06-28 10:00:00,137.17,137.34,137.15,137.24,4500.0,137.17,137.34,137.15,137.24,4500.0
2007-06-28 10:10:00,137.24,137.32,137.22,137.29,7200.0,137.24,137.32,137.22,137.29,7200.0
2007-06-28 10:20:00,137.29,137.33,137.21,137.26,8200.0,137.29,137.33,137.21,137.26,8200.0
2007-06-28 10:30:00,137.23,137.25,137.04,137.04,10400.0,137.23,137.25,137.04,137.04,10400.0
2007-06-28 10:40:00,137.06,137.12,137.04,137.12,9500.0,137.06,137.12,137.04,137.12,9500.0
2007-06-28 10:50:00,137.1,137.15,136.93,136.94,8800.0,137.1,137.15,136.93,136.94,8800.0
2007-06-28 11:00:00,136.93,136.93,136.83,136.83,7600.0,136.93,136.93,136.83,136.83,7600.0
2007-06-28 11:10:00,136.81,137.03,136.81,136.97,4800.0,136.81,137.03,136.81,136.97,4800.0
2007-06-28 11:20:00,136.97,136.97,136.86,136.9,3900.0,136.97,136.97,136.86,136.9,3900.0
2007-06-28 11:30:00,136.91,137.22,136.91,137.19,12900.0,136.91,137.22,136.91,137.19,12900.0
2007-06-28 11:40:00,137.27,137.45,137.25,137.33,7000.0,137.27,137.45,137.25,137.33,7000.0
2007-06-28 11:50:00,137.33,137.47,137.33,137.44,4700.0,137.33,137.47,137.33,137.44,4700.0
2007-06-28 12:00:00,137.43,137.59,137.43,137.54,3000.0,137.43,137.59,137.43,137.54,3000.0
2007-06-28 12:10:00,137.55,137.58,137.52,137.54,1400.0,137.55,137.58,137.52,137.54,1400.0
2007-06-28 12:20:00,137.58,137.58,137.39,137.39,5200.0,137.58,137.58,137.39,137.39,5200.0
2007-06-28 12:30:00,137.4,137.56,137.39,137.56,7200.0,137.4,137.56,137.39,137.56,7200.0
2007-06-28 12:40:00,137.55,137.56,137.39,137.43,6800.0,137.55,137.56,137.39,137.43,6800.0
2007-06-28 12:50:00,137.43,137.43,137.38,137.42,4400.0,137.43,137.43,137.38,137.42,4400.0
2007-06-28 13:00:00,137.38,137.43,137.35,137.43,4400.0,137.38,137.43,137.35,137.43,4400.0
2007-06-28 13:10:00,137.38,137.43,137.38,137.43,3400.0,137.38,137.43,137.38,137.43,3400.0
2007-06-28 13:20:00,137.41,137.47,137.39,137.47,4200.0,137.41,137.47,137.39,137.47,4200.0
2007-06-28 13:30:00,137.49,137.5,137.39,137.39,4000.0,137.49,137.5,137.39,137.39,4000.0
2007-06-28 13:40:00,137.4,137.4,137.14,137.27,5200.0,137.4,137.4,137.14,137.27,5200.0
2007-06-28 13:50:00,137.29,137.45,137.22,137.24,6000.0,137.29,137.45,137.22,137.24,6000.0
2007-06-28 14:00:00,137.21,137.33,137.21,137.25,5700.0,137.21,137.33,137.21,137.25,5700.0
2007-06-28 14:10:00,137.26,137.61,137.07,137.58,12800.0,137.26,137.61,137.07,137.58,12800.0
2007-06-28 14:20:00,137.8,137.91,137.57,137.63,17500.0,137.8,137.91,137.57,137.63,17500.0
2007-06-28 14:30:00,137.61,137.64,137.18,137.18,20800.0,137.61,137.64,137.18,137.18,20800.0
2007-06-28 14:40:00,137.13,137.69,137.12,137.5,20200.0,137.13,137.69,137.12,137.5,20200.0
2007-06-28 14:50:00,137.45,137.59,137.36,137.44,11500.0,137.45,137.59,137.36,137.44,11500.0
2007-06-28 15:00:00,137.44,137.44,137.2,137.24,23400.0,137.44,137.44,137.2,137.24,23400.0
2007-06-28 15:10:00,137.29,137.35,137.18,137.2,13300.0,137.29,137.35,137.18,137.2,13300.0
2007-06-28 15:20:00,137.2,137.3,137.08,137.11,24400.0,137.2,137.3,137.08,137.11,24400.0
2007-06-28 15:30:00,137.13,137.28,136.96,136.96,26000.0,137.13,137.28,136.96,136.96,26000.0
2007-06-28 15:40:00,136.97,136.97,136.67,136.7,34300.0,136.97,136.97,136.67,136.7,34300.0
2007-06-28 15:50:00,136.69,136.92,136.69,136.86,67500.0,136.69,136.92,136.69,136.86,67500.0
2007-06-29 09:30:00,136.98,136.98,135.87,136.54,19800.0,136.98,136.98,135.87,136.54,19800.0
2007-06-29 09:40:00,136.65,137.23,136.51,137.17,23100.0,136.65,137.23,136.51,137.17,23100.0
2007-06-29 09:50:00,137.16,137.47,137.07,137.12,11900.0,137.16,137.47,137.07,137.12,11900.0
2007-06-29 10:00:00,137.19,137.69,137.19,137.62,22100.0,137.19,137.69,137.19,137.62,22100.0
2007-06-29 10:10:00,137.64,137.66,137.42,137.59,7900.0,137.64,137.66,137.42,137.59,7900.0
2007-06-29 10:20:00,137.52,137.75,137.47,137.73,6700.0,137.52,137.75,137.47,137.73,6700.0
2007-06-29 10:30:00,137.73,137.73,137.58,137.58,3500.0,137.73,137.73,137.58,137.58,3500.0
2007-06-29 10:40:00,137.56,137.63,137.46,137.52,11800.0,137.56,137.63,137.46,137.52,11800.0
2007-06-29 10:50:00,137.5,137.73,137.44,137.65,7700.0,137.5,137.73,137.44,137.65,7700.0
2007-06-29 11:00:00,137.65,137.67,137.39,137.39,2700.0,137.65,137.67,137.39,137.39,2700.0
2007-06-29 11:10:00,137.42,137.46,137.39,137.39,2500.0,137.42,137.46,137.39,137.39,2500.0
2007-06-29 11:20:00,137.4,137.46,137.37,137.46,3500.0,137.4,137.46,137.37,137.46,3500.0
2007-06-29 11:30:00,137.43,137.54,137.43,137.46,3400.0,137.43,137.54,137.43,137.46,3400.0
2007-06-29 11:40:00,137.46,137.47,137.32,137.33,4400.0,137.46,137.47,137.32,137.33,4400.0
2007-06-29 11:50:00,137.32,137.33,137.16,137.21,6300.0,137.32,137.33,137.16,137.21,6300.0
2007-06-29 12:00:00,137.19,137.21,137.08,137.08,3900.0,137.19,137.21,137.08,137.08,3900.0
2007-06-29 12:10:00,137.09,137.09,136.78,136.87,11900.0,137.09,137.09,136.78,136.87,11900.0
2007-06-29 12:20:00,136.82,137.05,136.75,137.03,10500.0,136.82,137.05,136.75,137.03,10500.0
2007-06-29 12:30:00,137.02,137.03,136.67,136.74,16200.0,137.02,137.03,136.67,136.74,16200.0
2007-06-29 12:40:00,136.73,136.84,136.64,136.69,15600.0,136.73,136.84,136.64,136.69,15600.0
2007-06-29 12:50:00,136.69,136.78,136.68,136.69,2300.0,136.69,136.78,136.68,136.69,2300.0
2007-06-29 13:00:00,136.68,136.78,136.67,136.68,13900.0,136.68,136.78,136.67,136.68,13900.0
2007-06-29 13:10:00,136.68,136.76,136.52,136.64,7200.0,136.68,136.76,136.52,136.64,7200.0
2007-06-29 13:20:00,136.63,136.78,136.54,136.72,7900.0,136.63,136.78,136.54,136.72,7900.0
2007-06-29 13:30:00,136.71,136.8,136.65,136.75,6000.0,136.71,136.8,136.65,136.75,6000.0
2007-06-29 13:40:00,136.75,136.96,136.71,136.96,5100.0,136.75,136.96,136.71,136.96,5100.0
2007-06-29 13:50:00,136.95,137.01,136.89,136.98,4200.0,136.95,137.01,136.89,136.98,4200.0
2007-06-29 14:00:00,136.91,136.91,136.45,136.52,8800.0,136.91,136.91,136.45,136.52,8800.0
2007-06-29 14:10:00,136.51,136.74,136.4,136.74,11700.0,136.51,136.74,136.4,136.74,11700.0
2007-06-29 14:20:00,136.71,136.79,136.53,136.53,6500.0,136.71,136.79,136.53,136.53,6500.0
2007-06-29 14:30:00,136.54,136.69,136.47,136.67,8900.0,136.54,136.69,136.47,136.67,8900.0
2007-06-29 14:40:00,136.67,136.76,136.63,136.65,14200.0,136.67,136.76,136.63,136.65,14200.0
2007-06-29 14:50:00,136.65,136.7,136.6,136.7,6300.0,136.65,136.7,136.6,136.7,6300.0
2007-06-29 15:00:00,136.71,136.8,136.33,136.51,22500.0,136.71,136.8,136.33,136.51,22500.0
2007-06-29 15:10:00,136.47,136.47,136.09,136.22,24700.0,136.47,136.47,136.09,136.22,24700.0
2007-06-29 15:20:00,136.22,136.28,136.08,136.15,20200.0,136.22,136.28,136.08,136.15,20200.0
2007-06-29 15:30:00,136.16,136.32,136.1,136.3,21500.0,136.16,136.32,136.1,136.3,21500.0
2007-06-29 15:40:00,136.3,136.61,136.27,136.51,27700.0,136.3,136.61,136.27,136.51,27700.0
2007-06-29 15:50:00,136.51,136.69,136.41,136.46,24100.0,136.51,136.69,136.41,136.46,24100.0
2007-07-02 09:30:00,137.4,137.8,137.21,137.21,17600.0,137.4,137.8,137.21,137.21,17600.0
2007-07-02 09:40:00,137.2,137.38,137.02,137.18,14200.0,137.2,137.38,137.02,137.18,14200.0
2007-07-02 09:50:00,137.2,137.4,137.2,137.36,9300.0,137.2,137.4,137.2,137.36,9300.0
2007-07-02 10:00:00,137.37,137.5,137.35,137.46,9300.0,137.37,137.5,137.35,137.46,9300.0
2007-07-02 10:10:00,137.42,137.6,137.41,137.57,9400.0,137.42,137.6,137.41,137.57,9400.0
2007-07-02 10:20:00,137.6,137.72,137.58,137.7,10800.0,137.6,137.72,137.58,137.7,10800.0
2007-07-02 10:30:00,137.7,137.8,137.68,137.71,17600.0,137.7,137.8,137.68,137.71,17600.0
2007-07-02 10:40:00,137.7,137.72,137.6,137.65,7600.0,137.7,137.72,137.6,137.65,7600.0
2007-07-02 10:50:00,137.64,137.72,137.57,137.72,8300.0,137.64,137.72,137.57,137.72,8300.0
2007-07-02 11:00:00,137.72,137.8,137.49,137.54,8500.0,137.72,137.8,137.49,137.54,8500.0
2007-07-02 11:10:00,137.55,137.67,137.52,137.58,3900.0,137.55,137.67,137.52,137.58,3900.0
2007-07-02 11:20:00,137.6,137.61,137.55,137.6,3000.0,137.6,137.61,137.55,137.6,3000.0
2007-07-02 11:30:00,137.58,137.73,137.57,137.73,2900.0,137.58,137.73,137.57,137.73,2900.0
2007-07-02 11:40:00,137.68,137.84,137.68,137.84,4100.0,137.68,137.84,137.68,137.84,4100.0
2007-07-02 11:50:00,137.84,137.91,137.81,137.83,4400.0,137.84,137.91,137.81,137.83,4400.0
2007-07-02 12:00:00,137.81,137.89,137.71,137.72,6900.0,137.81,137.89,137.71,137.72,6900.0
2007-07-02 12:10:00,137.76,137.87,137.76,137.85,5200.0,137.76,137.87,137.76,137.85,5200.0
2007-07-02 12:20:00,137.87,137.88,137.65,137.65,2600.0,137.87,137.88,137.65,137.65,2600.0
2007-07-02 12:30:00,137.65,137.69,137.56,137.57,2300.0,137.65,137.69,137.56,137.57,2300.0
2007-07-02 12:40:00,137.57,137.57,137.4,137.49,5100.0,137.57,137.57,137.4,137.49,5100.0
2007-07-02 12:50:00,137.49,137.58,137.49,137.58,3400.0,137.49,137.58,137.49,137.58,3400.0
2007-07-02 13:00:00,137.55,137.72,137.55,137.69,3000.0,137.55,137.72,137.55,137.69,3000.0
2007-07-02 13:10:00,137.7,137.74,137.68,137.72,3200.0,137.7,137.74,137.68,137.72,3200.0
2007-07-02 13:20:00,137.7,137.7,137.58,137.64,5000.0,137.7,137.7,137.58,137.64,5000.0
2007-07-02 13:30:00,137.65,137.74,137.65,137.68,4300.0,137.65,137.74,137.65,137.68,4300.0
2007-07-02 13:40:00,137.68,137.92,137.65,137.91,7500.0,137.68,137.92,137.65,137.91,7500.0
2007-07-02 13:50:00,137.91,138.02,137.91,138.02,6800.0,137.91,138.02,137.91,138.02,6800.0
2007-07-02 14:00:00,138.02,138.03,137.92,137.93,4400.0,138.02,138.03,137.92,137.93,4400.0
2007-07-02 14:10:00,137.92,137.92,137.65,137.74,7300.0,137.92,137.92,137.65,137.74,7300.0
2007-07-02 14:20:00,137.74,137.77,137.63,137.63,6000.0,137.74,137.77,137.63,137.63,6000.0
2007-07-02 14:30:00,137.63,137.76,137.62,137.76,7300.0,137.63,137.76,137.62,137.76,7300.0
2007-07-02 14:40:00,137.74,137.77,137.51,137.59,7800.0,137.74,137.77,137.51,137.59,7800.0
2007-07-02 14:50:00,137.55,137.85,137.55,137.85,6900.0,137.55,137.85,137.55,137.85,6900.0
2007-07-02 15:00:00,137.85,137.85,137.67,137.73,7100.0,137.85,137.85,137.67,137.73,7100.0
2007-07-02 15:10:00,137.74,137.75,137.62,137.65,9000.0,137.74,137.75,137.62,137.65,9000.0
2007-07-02 15:20:00,137.65,137.68,137.55,137.68,12700.0,137.65,137.68,137.55,137.68,12700.0
2007-07-02 15:30:00,137.68,137.69,137.6,137.64,10700.0,137.68,137.69,137.6,137.64,10700.0
2007-07-02 15:40:00,137.67,137.72,137.63,137.64,6700.0,137.67,137.72,137.63,137.64,6700.0
2007-07-02 15:50:00,137.65,137.89,137.63,137.85,18700.0,137.65,137.89,137.63,137.85,18700.0
2007-07-03 09:30:00,137.95,138.8,137.95,138.5,10600.0,137.95,138.8,137.95,138.5,10600.0
2007-07-03 09:40:00,138.49,138.71,138.35,138.35,18200.0,138.49,138.71,138.35,138.35,18200.0
2007-07-03 09:50:00,138.37,138.55,138.36,138.46,13800.0,138.37,138.55,138.36,138.46,13800.0
2007-07-03 10:00:00,138.46,139.99,133.55,138.3,25700.0,138.46,139.99,133.55,138.3,25700.0
2007-07-03 10:10:00,138.3,138.43,138.28,138.41,7000.0,138.3,138.43,138.28,138.41,7000.0
2007-07-03 10:20:00,138.4,138.5,138.3,138.4,12500.0,138.4,138.5,138.3,138.4,12500.0
2007-07-03 10:30:00,138.5,138.61,138.43,138.61,9700.0,138.5,138.61,138.43,138.61,9700.0
2007-07-03 10:40:00,138.6,138.65,138.58,138.6,5600.0,138.6,138.65,138.58,138.6,5600.0
2007-07-03 10:50:00,138.59,138.65,138.53,138.57,7000.0,138.59,138.65,138.53,138.57,7000.0
2007-07-03 11:00:00,138.56,138.57,138.35,138.35,8700.0,138.56,138.57,138.35,138.35,8700.0
2007-07-03 11:10:00,138.36,138.43,138.26,138.31,9900.0,138.36,138.43,138.26,138.31,9900.0
2007-07-03 11:20:00,138.31,138.4,138.29,138.38,1800.0,138.31,138.4,138.29,138.38,1800.0
2007-07-03 11:30:00,138.37,138.44,138.29,138.41,4300.0,138.37,138.44,138.29,138.41,4300.0
2007-07-03 11:40:00,138.41,138.45,138.26,138.42,7600.0,138.41,138.45,138.26,138.42,7600.0
2007-07-03 11:50:00,138.42,138.42,138.31,138.41,8000.0,138.42,138.42,138.31,138.41,8000.0
2007-07-03 12:00:00,138.39,138.44,138.35,138.39,3500.0,138.39,138.44,138.35,138.39,3500.0
2007-07-03 12:10:00,138.39,138.46,138.33,138.46,7800.0,138.39,138.46,138.33,138.46,7800.0
2007-07-03 12:20:00,138.46,138.46,138.4,138.42,7600.0,138.46,138.46,138.4,138.42,7600.0
2007-07-03 12:30:00,138.42,138.52,138.4,138.46,6600.0,138.42,138.52,138.4,138.46,6600.0
2007-07-03 12:40:00,138.5,138.55,138.44,138.47,7200.0,138.5,138.55,138.44,138.47,7200.0
2007-07-03 12:50:00,138.47,138.49,138.4,138.48,16100.0,138.47,138.49,138.4,138.48,16100.0
2007-07-05 09:30:00,138.48,138.54,138.15,138.15,10300.0,138.48,138.54,138.15,138.15,10300.0
2007-07-05 09:40:00,138.1,138.47,138.09,138.37,20200.0,138.1,138.47,138.09,138.37,20200.0
2007-07-05 09:50:00,138.3,138.5,138.29,138.4,10500.0,138.3,138.5,138.29,138.4,10500.0
2007-07-05 10:00:00,138.4,138.57,138.37,138.45,9500.0,138.4,138.57,138.37,138.45,9500.0
2007-07-05 10:10:00,138.44,138.46,138.2,138.29,15800.0,138.44,138.46,138.2,138.29,15800.0
2007-07-05 10:20:00,138.3,138.41,138.23,138.41,6600.0,138.3,138.41,138.23,138.41,6600.0
2007-07-05 10:30:00,138.43,138.84,138.41,138.75,8400.0,138.43,138.84,138.41,138.75,8400.0
2007-07-05 10:40:00,138.7,138.82,138.58,138.76,6800.0,138.7,138.82,138.58,138.76,6800.0
2007-07-05 10:50:00,138.77,138.98,138.73,138.98,6400.0,138.77,138.98,138.73,138.98,6400.0
2007-07-05 11:00:00,138.98,139.13,138.84,139.0,17100.0,138.98,139.13,138.84,139.0,17100.0
2007-07-05 11:10:00,139.08,139.27,139.04,139.21,4700.0,139.08,139.27,139.04,139.21,4700.0
2007-07-05 11:20:00,139.22,139.3,139.08,139.08,4200.0,139.22,139.3,139.08,139.08,4200.0
2007-07-05 11:30:00,139.07,139.1,139.01,139.08,4300.0,139.07,139.1,139.01,139.08,4300.0
2007-07-05 11:40:00,139.09,139.2,139.09,139.16,4900.0,139.09,139.2,139.09,139.16,4900.0
2007-07-05 11:50:00,139.16,139.22,139.16,139.22,4300.0,139.16,139.22,139.16,139.22,4300.0
2007-07-05 12:00:00,139.24,139.36,139.13,139.34,15800.0,139.24,139.36,139.13,139.34,15800.0
2007-07-05 12:10:00,139.35,139.51,139.29,139.46,10400.0,139.35,139.51,139.29,139.46,10400.0
2007-07-05 12:20:00,139.46,139.51,139.27,139.35,8700.0,139.46,139.51,139.27,139.35,8700.0
2007-07-05 12:30:00,139.35,139.35,139.07,139.09,9200.0,139.35,139.35,139.07,139.09,9200.0
2007-07-05 12:40:00,139.11,139.2,139.11,139.17,2400.0,139.11,139.2,139.11,139.17,2400.0
2007-07-05 12:50:00,139.16,139.2,139.13,139.17,2400.0,139.16,139.2,139.13,139.17,2400.0
2007-07-05 13:00:00,139.17,139.3,139.17,139.26,7200.0,139.17,139.3,139.17,139.26,7200.0
2007-07-05 13:10:00,139.26,139.37,139.26,139.36,4000.0,139.26,139.37,139.26,139.36,4000.0
2007-07-05 13:20:00,139.33,139.35,139.28,139.31,3200.0,139.33,139.35,139.28,139.31,3200.0
2007-07-05 13:30:00,139.38,139.53,139.38,139.5,3600.0,139.38,139.53,139.38,139.5,3600.0
2007-07-05 13:40:00,139.43,139.46,139.41,139.42,2100.0,139.43,139.46,139.41,139.42,2100.0
2007-07-05 13:50:00,139.42,139.48,139.38,139.39,5600.0,139.42,139.48,139.38,139.39,5600.0
2007-07-05 14:00:00,139.36,139.5,139.36,139.5,9000.0,139.36,139.5,139.36,139.5,9000.0
2007-07-05 14:10:00,139.5,139.65,139.48,139.54,10600.0,139.5,139.65,139.48,139.54,10600.0
2007-07-05 14:20:00,139.54,139.65,139.53,139.62,4800.0,139.54,139.65,139.53,139.62,4800.0
2007-07-05 14:30:00,139.64,139.87,139.64,139.81,9400.0,139.64,139.87,139.64,139.81,9400.0
2007-07-05 14:40:00,139.81,139.86,139.77,139.86,5100.0,139.81,139.86,139.77,139.86,5100.0
2007-07-05 14:50:00,139.84,139.87,139.77,139.87,6700.0,139.84,139.87,139.77,139.87,6700.0
2007-07-05 15:00:00,139.85,139.91,139.77,139.83,11500.0,139.85,139.91,139.77,139.83,11500.0
2007-07-05 15:10:00,139.86,139.88,139.66,139.8,15700.0,139.86,139.88,139.66,139.8,15700.0
2007-07-05 15:20:00,139.79,139.93,139.79,139.9,6700.0,139.79,139.93,139.79,139.9,6700.0
2007-07-05 15:30:00,139.89,139.94,139.82,139.94,8600.0,139.89,139.94,139.82,139.94,8600.0
2007-07-05 15:40:00,139.93,139.93,139.78,139.92,24200.0,139.93,139.93,139.78,139.92,24200.0
2007-07-05 15:50:00,139.93,140.06,139.83,140.04,29500.0,139.93,140.06,139.83,140.04,29500.0
2007-07-06 09:30:00,140.1,140.1,139.38,139.4,18400.0,140.1,140.1,139.38,139.4,18400.0
2007-07-06 09:40:00,139.4,140.03,139.4,139.99,28000.0,139.4,140.03,139.4,139.99,28000.0
2007-07-06 09:50:00,140.0,140.15,139.27,139.3,22900.0,140.0,140.15,139.27,139.3,22900.0
2007-07-06 10:00:00,139.19,139.4,139.02,139.37,25500.0,139.19,139.4,139.02,139.37,25500.0
2007-07-06 10:10:00,139.35,139.65,139.33,139.65,15400.0,139.35,139.65,139.33,139.65,15400.0
2007-07-06 10:20:00,139.65,139.95,139.6,139.95,11600.0,139.65,139.95,139.6,139.95,11600.0
2007-07-06 10:30:00,139.95,139.97,139.66,139.72,12600.0,139.95,139.97,139.66,139.72,12600.0
2007-07-06 10:40:00,139.79,139.94,139.75,139.9,8600.0,139.79,139.94,139.75,139.9,8600.0
2007-07-06 10:50:00,139.94,139.98,139.73,139.75,11800.0,139.94,139.98,139.73,139.75,11800.0
2007-07-06 11:00:00,139.75,140.0,139.72,139.95,10900.0,139.75,140.0,139.72,139.95,10900.0
2007-07-06 11:10:00,139.99,140.07,139.93,139.99,20100.0,139.99,140.07,139.93,139.99,20100.0
2007-07-06 11:20:00,139.99,140.04,139.96,140.0,7700.0,139.99,140.04,139.96,140.0,7700.0
2007-07-06 11:30:00,140.01,140.14,140.01,140.07,17400.0,140.01,140.14,140.01,140.07,17400.0
2007-07-06 11:40:00,140.07,140.25,140.06,140.18,10200.0,140.07,140.25,140.06,140.18,10200.0
2007-07-06 11:50:00,140.21,140.21,140.11,140.2,8100.0,140.21,140.21,140.11,140.2,8100.0
2007-07-06 12:00:00,140.19,140.2,140.13,140.2,9100.0,140.19,140.2,140.13,140.2,9100.0
2007-07-06 12:10:00,140.21,140.29,140.02,140.02,11400.0,140.21,140.29,140.02,140.02,11400.0
2007-07-06 12:20:00,140.03,140.03,139.9,139.95,8300.0,140.03,140.03,139.9,139.95,8300.0
2007-07-06 12:30:00,139.9,139.91,139.74,139.8,6700.0,139.9,139.91,139.74,139.8,6700.0
2007-07-06 12:40:00,139.8,139.88,139.8,139.87,3700.0,139.8,139.88,139.8,139.87,3700.0
2007-07-06 12:50:00,139.88,140.02,139.87,140.0,12000.0,139.88,140.02,139.87,140.0,12000.0
2007-07-06 13:00:00,140.03,140.03,139.76,139.79,12100.0,140.03,140.03,139.76,139.79,12100.0
2007-07-06 13:10:00,139.8,139.87,139.66,139.74,20400.0,139.8,139.87,139.66,139.74,20400.0
2007-07-06 13:20:00,139.74,139.74,139.66,139.68,14900.0,139.74,139.74,139.66,139.68,14900.0
2007-07-06 13:30:00,139.68,139.76,139.63,139.68,10200.0,139.68,139.76,139.63,139.68,10200.0
2007-07-06 13:40:00,139.7,139.73,139.6,139.72,10400.0,139.7,139.73,139.6,139.72,10400.0
2007-07-06 13:50:00,139.76,139.76,139.71,139.73,5400.0,139.76,139.76,139.71,139.73,5400.0
2007-07-06 14:00:00,139.73,139.75,139.6,139.69,21000.0,139.73,139.75,139.6,139.69,21000.0
2007-07-06 14:10:00,139.69,139.97,139.69,139.97,22900.0,139.69,139.97,139.69,139.97,22900.0
2007-07-06 14:20:00,139.95,139.95,139.65,139.77,12100.0,139.95,139.95,139.65,139.77,12100.0
2007-07-06 14:30:00,139.77,139.99,139.77,139.93,10100.0,139.77,139.99,139.77,139.93,10100.0
2007-07-06 14:40:00,139.9,139.99,139.9,139.99,6200.0,139.9,139.99,139.9,139.99,6200.0
2007-07-06 14:50:00,139.99,140.07,139.95,140.07,10400.0,139.99,140.07,139.95,140.07,10400.0
2007-07-06 15:00:00,140.11,140.13,140.07,140.12,8700.0,140.11,140.13,140.07,140.12,8700.0
2007-07-06 15:10:00,140.12,140.12,140.07,140.1,8500.0,140.12,140.12,140.07,140.1,8500.0
2007-07-06 15:20:00,140.1,140.25,140.03,140.23,17300.0,140.1,140.25,140.03,140.23,17300.0
2007-07-06 15:30:00,140.21,140.27,140.12,140.16,12000.0,140.21,140.27,140.12,140.16,12000.0
2007-07-06 15:40:00,140.15,140.15,139.97,139.97,13700.0,140.15,140.15,139.97,139.97,13700.0
2007-07-06 15:50:00,139.95,140.01,139.78,140.0,20700.0,139.95,140.01,139.78,140.0,20700.0
2007-07-09 09:30:00,139.75,139.89,139.21,139.49,11200.0,139.75,139.89,139.21,139.49,11200.0
2007-07-09 09:40:00,139.45,139.45,139.25,139.26,10600.0,139.45,139.45,139.25,139.26,10600.0
2007-07-09 09:50:00,139.3,139.31,139.03,139.19,7900.0,139.3,139.31,139.03,139.19,7900.0
2007-07-09 10:00:00,139.2,139.55,139.2,139.43,10300.0,139.2,139.55,139.2,139.43,10300.0
2007-07-09 10:10:00,139.38,139.41,139.14,139.32,10100.0,139.38,139.41,139.14,139.32,10100.0
2007-07-09 10:20:00,139.27,139.3,138.8,138.96,12300.0,139.27,139.3,138.8,138.96,12300.0
2007-07-09 10:30:00,138.97,139.04,138.7,138.77,8300.0,138.97,139.04,138.7,138.77,8300.0
2007-07-09 10:40:00,138.76,138.76,138.05,138.27,10200.0,138.76,138.76,138.05,138.27,10200.0
2007-07-09 10:50:00,138.27,138.31,138.08,138.08,6300.0,138.27,138.31,138.08,138.08,6300.0
2007-07-09 11:00:00,138.14,138.57,138.13,138.55,8000.0,138.14,138.57,138.13,138.55,8000.0
2007-07-09 11:10:00,138.56,138.56,138.25,138.4,8700.0,138.56,138.56,138.25,138.4,8700.0
2007-07-09 11:20:00,138.41,138.61,138.35,138.59,3500.0,138.41,138.61,138.35,138.59,3500.0
2007-07-09 11:30:00,138.59,138.72,138.53,138.72,5600.0,138.59,138.72,138.53,138.72,5600.0
2007-07-09 11:40:00,138.74,138.91,138.69,138.75,4800.0,138.74,138.91,138.69,138.75,4800.0
2007-07-09 11:50:00,138.78,138.92,138.66,138.73,6900.0,138.78,138.92,138.66,138.73,6900.0
2007-07-09 12:00:00,138.68,138.68,138.44,138.44,3100.0,138.68,138.68,138.44,138.44,3100.0
2007-07-09 12:10:00,138.43,138.65,138.32,138.65,8300.0,138.43,138.65,138.32,138.65,8300.0
2007-07-09 12:20:00,138.65,138.67,138.47,138.53,4800.0,138.65,138.67,138.47,138.53,4800.0
2007-07-09 12:30:00,138.53,138.83,138.53,138.8,4500.0,138.53,138.83,138.53,138.8,4500.0
2007-07-09 12:40:00,138.8,138.91,138.79,138.84,5100.0,138.8,138.91,138.79,138.84,5100.0
2007-07-09 12:50:00,138.87,139.0,138.87,138.93,8200.0,138.87,139.0,138.87,138.93,8200.0
2007-07-09 13:00:00,138.92,139.01,138.88,138.89,3100.0,138.92,139.01,138.88,138.89,3100.0
2007-07-09 13:10:00,138.88,139.03,138.88,139.03,5800.0,138.88,139.03,138.88,139.03,5800.0
2007-07-09 13:20:00,139.03,139.09,138.96,138.97,8000.0,139.03,139.09,138.96,138.97,8000.0
2007-07-09 13:30:00,138.97,139.11,138.97,139.1,4600.0,138.97,139.11,138.97,139.1,4600.0
2007-07-09 13:40:00,139.11,139.17,138.98,138.98,5300.0,139.11,139.17,138.98,138.98,5300.0
2007-07-09 13:50:00,138.96,139.0,138.85,138.85,5500.0,138.96,139.0,138.85,138.85,5500.0
2007-07-09 14:00:00,138.84,138.85,138.59,138.59,8100.0,138.84,138.85,138.59,138.59,8100.0
2007-07-09 14:10:00,138.62,138.64,138.28,138.41,14500.0,138.62,138.64,138.28,138.41,14500.0
2007-07-09 14:20:00,138.43,138.46,138.28,138.36,8700.0,138.43,138.46,138.28,138.36,8700.0
2007-07-09 14:30:00,138.35,138.47,138.31,138.35,9600.0,138.35,138.47,138.31,138.35,9600.0
2007-07-09 14:40:00,138.31,138.52,138.31,138.49,6500.0,138.31,138.52,138.31,138.49,6500.0
2007-07-09 14:50:00,138.49,138.56,138.49,138.51,8400.0,138.49,138.56,138.49,138.51,8400.0
2007-07-09 15:00:00,138.5,138.74,138.5,138.73,15500.0,138.5,138.74,138.5,138.73,15500.0
2007-07-09 15:10:00,138.71,138.72,138.63,138.72,12000.0,138.71,138.72,138.63,138.72,12000.0
2007-07-09 15:20:00,138.73,138.75,138.59,138.61,17000.0,138.73,138.75,138.59,138.61,17000.0
2007-07-09 15:30:00,138.59,138.66,138.55,138.63,10600.0,138.59,138.66,138.55,138.63,10600.0
2007-07-09 15:40:00,138.6,138.62,138.48,138.53,12100.0,138.6,138.62,138.48,138.53,12100.0
2007-07-09 15:50:00,138.52,138.58,138.42,138.46,11800.0,138.52,138.58,138.42,138.46,11800.0
2007-07-10 09:30:00,138.0,138.0,137.19,137.23,24400.0,138.0,138.0,137.19,137.23,24400.0
2007-07-10 09:40:00,137.21,137.21,135.75,135.99,42000.0,137.21,137.21,135.75,135.99,42000.0
2007-07-10 09:50:00,135.99,136.25,135.79,136.25,39300.0,135.99,136.25,135.79,136.25,39300.0
2007-07-10 10:00:00,136.25,136.29,135.52,135.75,51900.0,136.25,136.29,135.52,135.75,51900.0
2007-07-10 10:10:00,135.79,136.28,135.79,136.21,24700.0,135.79,136.28,135.79,136.21,24700.0
2007-07-10 10:20:00,136.25,136.5,136.02,136.5,16600.0,136.25,136.5,136.02,136.5,16600.0
2007-07-10 10:30:00,136.49,136.52,136.18,136.36,10900.0,136.49,136.52,136.18,136.36,10900.0
2007-07-10 10:40:00,136.44,136.48,136.19,136.3,9100.0,136.44,136.48,136.19,136.3,9100.0
2007-07-10 10:50:00,136.31,136.38,136.17,136.31,3500.0,136.31,136.38,136.17,136.31,3500.0
2007-07-10 11:00:00,136.35,136.61,136.35,136.61,8700.0,136.35,136.61,136.35,136.61,8700.0
2007-07-10 11:10:00,136.58,136.79,136.45,136.71,9900.0,136.58,136.79,136.45,136.71,9900.0
2007-07-10 11:20:00,136.71,136.72,136.58,136.65,4200.0,136.71,136.72,136.58,136.65,4200.0
2007-07-10 11:30:00,136.61,136.69,136.38,136.39,9000.0,136.61,136.69,136.38,136.39,9000.0
2007-07-10 11:40:00,136.39,136.4,136.28,136.32,13800.0,136.39,136.4,136.28,136.32,13800.0
2007-07-10 11:50:00,136.32,136.45,136.18,136.18,15600.0,136.32,136.45,136.18,136.18,15600.0
2007-07-10 12:00:00,136.28,136.39,136.25,136.36,5300.0,136.28,136.39,136.25,136.36,5300.0
2007-07-10 12:10:00,136.35,136.35,135.89,136.02,12400.0,136.35,136.35,135.89,136.02,12400.0
2007-07-10 12:20:00,136.04,136.18,136.04,136.18,6100.0,136.04,136.18,136.04,136.18,6100.0
2007-07-10 12:30:00,136.24,136.44,136.22,136.44,6800.0,136.24,136.44,136.22,136.44,6800.0
2007-07-10 12:40:00,136.38,136.45,136.27,136.27,4100.0,136.38,136.45,136.27,136.27,4100.0
2007-07-10 12:50:00,136.3,136.51,136.22,136.44,6500.0,136.3,136.51,136.22,136.44,6500.0
2007-07-10 13:00:00,136.42,136.47,136.09,136.14,13400.0,136.42,136.47,136.09,136.14,13400.0
2007-07-10 13:10:00,136.14,136.37,136.14,136.2,7600.0,136.14,136.37,136.14,136.2,7600.0
2007-07-10 13:20:00,136.15,136.2,135.9,136.12,12900.0,136.15,136.2,135.9,136.12,12900.0
2007-07-10 13:30:00,136.14,136.28,136.13,136.21,12600.0,136.14,136.28,136.13,136.21,12600.0
2007-07-10 13:40:00,136.23,136.23,135.66,135.73,7800.0,136.23,136.23,135.66,135.73,7800.0
2007-07-10 13:50:00,135.72,135.77,135.44,135.45,22400.0,135.72,135.77,135.44,135.45,22400.0
2007-07-10 14:00:00,135.45,135.6,135.25,135.49,27100.0,135.45,135.6,135.25,135.49,27100.0
2007-07-10 14:10:00,135.45,135.52,135.36,135.49,18500.0,135.45,135.52,135.36,135.49,18500.0
2007-07-10 14:20:00,135.5,135.5,135.29,135.34,12100.0,135.5,135.5,135.29,135.34,12100.0
2007-07-10 14:30:00,135.31,135.49,135.27,135.47,17000.0,135.31,135.49,135.27,135.47,17000.0
2007-07-10 14:40:00,135.46,135.5,135.3,135.32,10500.0,135.46,135.5,135.3,135.32,10500.0
2007-07-10 14:50:00,135.35,135.41,135.24,135.39,12100.0,135.35,135.41,135.24,135.39,12100.0
2007-07-10 15:00:00,135.36,135.4,135.14,135.29,16200.0,135.36,135.4,135.14,135.29,16200.0
2007-07-10 15:10:00,135.28,135.43,135.11,135.4,17000.0,135.28,135.43,135.11,135.4,17000.0
2007-07-10 15:20:00,135.4,135.6,135.38,135.56,29900.0,135.4,135.6,135.38,135.56,29900.0
2007-07-10 15:30:00,135.56,135.56,135.28,135.28,18700.0,135.56,135.56,135.28,135.28,18700.0
2007-07-10 15:40:00,135.29,135.29,135.1,135.17,16500.0,135.29,135.29,135.1,135.17,16500.0
2007-07-10 15:50:00,135.15,135.24,135.0,135.0,26000.0,135.15,135.24,135.0,135.0,26000.0
2007-07-11 09:30:00,134.96,135.7,134.8,135.6,11000.0,134.96,135.7,134.8,135.6,11000.0
2007-07-11 09:40:00,135.63,135.77,135.54,135.59,9600.0,135.63,135.77,135.54,135.59,9600.0
2007-07-11 09:50:00,135.54,135.58,134.62,134.73,23200.0,135.54,135.58,134.62,134.73,23200.0
2007-07-11 10:00:00,134.68,134.95,134.59,134.71,14900.0,134.68,134.95,134.59,134.71,14900.0
2007-07-11 10:10:00,134.76,134.8,134.55,134.62,26000.0,134.76,134.8,134.55,134.62,26000.0
2007-07-11 10:20:00,134.65,134.91,134.64,134.72,9200.0,134.65,134.91,134.64,134.72,9200.0
2007-07-11 10:30:00,134.72,134.93,134.62,134.71,14700.0,134.72,134.93,134.62,134.71,14700.0
2007-07-11 10:40:00,134.78,134.9,134.67,134.73,11000.0,134.78,134.9,134.67,134.73,11000.0
2007-07-11 10:50:00,134.73,135.24,134.73,135.23,9000.0,134.73,135.24,134.73,135.23,9000.0
2007-07-11 11:00:00,135.3,135.49,135.18,135.49,6900.0,135.3,135.49,135.18,135.49,6900.0
2007-07-11 11:10:00,135.49,135.5,135.27,135.48,4800.0,135.49,135.5,135.27,135.48,4800.0
2007-07-11 11:20:00,135.49,135.72,135.49,135.57,8700.0,135.49,135.72,135.49,135.57,8700.0
2007-07-11 11:30:00,135.48,135.61,135.41,135.61,6700.0,135.48,135.61,135.41,135.61,6700.0
2007-07-11 11:40:00,135.59,135.85,135.59,135.81,4600.0,135.59,135.85,135.59,135.81,4600.0
2007-07-11 11:50:00,135.77,135.85,135.71,135.83,8700.0,135.77,135.85,135.71,135.83,8700.0
2007-07-11 12:00:00,135.87,136.17,135.84,135.98,18700.0,135.87,136.17,135.84,135.98,18700.0
2007-07-11 12:10:00,135.96,136.04,135.79,135.83,4000.0,135.96,136.04,135.79,135.83,4000.0
2007-07-11 12:20:00,135.81,135.87,135.73,135.87,5300.0,135.81,135.87,135.73,135.87,5300.0
2007-07-11 12:30:00,135.89,135.98,135.86,135.96,1800.0,135.89,135.98,135.86,135.96,1800.0
2007-07-11 12:40:00,135.96,135.97,135.83,135.84,4500.0,135.96,135.97,135.83,135.84,4500.0
2007-07-11 12:50:00,135.81,135.94,135.78,135.94,3400.0,135.81,135.94,135.78,135.94,3400.0
2007-07-11 13:00:00,135.89,135.99,135.89,135.99,3200.0,135.89,135.99,135.89,135.99,3200.0
2007-07-11 13:10:00,135.98,136.01,135.93,135.93,3200.0,135.98,136.01,135.93,135.93,3200.0
2007-07-11 13:20:00,135.93,135.96,135.89,135.91,4000.0,135.93,135.96,135.89,135.91,4000.0
2007-07-11 13:30:00,135.93,136.06,135.9,135.95,13500.0,135.93,136.06,135.9,135.95,13500.0
2007-07-11 13:40:00,135.96,136.02,135.87,136.02,8000.0,135.96,136.02,135.87,136.02,8000.0
2007-07-11 13:50:00,136.07,136.15,135.76,135.76,4600.0,136.07,136.15,135.76,135.76,4600.0
2007-07-11 14:00:00,135.75,135.82,135.52,135.57,12300.0,135.75,135.82,135.52,135.57,12300.0
2007-07-11 14:10:00,135.63,135.92,135.54,135.9,6100.0,135.63,135.92,135.54,135.9,6100.0
2007-07-11 14:20:00,135.92,135.95,135.86,135.9,4300.0,135.92,135.95,135.86,135.9,4300.0
2007-07-11 14:30:00,135.89,135.95,135.77,135.92,5200.0,135.89,135.95,135.77,135.92,5200.0
2007-07-11 14:40:00,135.95,135.95,135.53,135.6,11000.0,135.95,135.95,135.53,135.6,11000.0
2007-07-11 14:50:00,135.59,135.59,135.39,135.4,11300.0,135.59,135.59,135.39,135.4,11300.0
2007-07-11 15:00:00,135.44,135.53,135.28,135.53,9700.0,135.44,135.53,135.28,135.53,9700.0
2007-07-11 15:10:00,135.54,135.6,135.32,135.54,10000.0,135.54,135.6,135.32,135.54,10000.0
2007-07-11 15:20:00,135.51,135.58,135.39,135.47,14100.0,135.51,135.58,135.39,135.47,14100.0
2007-07-11 15:30:00,135.5,135.56,135.37,135.43,22000.0,135.5,135.56,135.37,135.43,22000.0
2007-07-11 15:40:00,135.44,135.52,135.31,135.52,26600.0,135.44,135.52,135.31,135.52,26600.0
2007-07-11 15:50:00,135.52,135.57,135.31,135.34,36400.0,135.52,135.57,135.31,135.34,36400.0
2007-07-12 09:30:00,133.0,134.11,133.0,133.6,96700.0,133.0,134.11,133.0,133.6,96700.0
2007-07-12 09:40:00,133.6,133.61,131.9,131.9,76400.0,133.6,133.61,131.9,131.9,76400.0
2007-07-12 09:50:00,131.87,132.64,131.86,132.0,44000.0,131.87,132.64,131.86,132.0,44000.0
2007-07-12 10:00:00,132.05,132.65,132.0,132.55,37200.0,132.05,132.65,132.0,132.55,37200.0
2007-07-12 10:10:00,132.5,132.58,132.34,132.39,17300.0,132.5,132.58,132.34,132.39,17300.0
2007-07-12 10:20:00,132.39,132.61,132.36,132.61,26200.0,132.39,132.61,132.36,132.61,26200.0
2007-07-12 10:30:00,132.64,133.02,132.64,132.78,40500.0,132.64,133.02,132.64,132.78,40500.0
2007-07-12 10:40:00,132.78,132.97,132.77,132.77,16500.0,132.78,132.97,132.77,132.77,16500.0
2007-07-12 10:50:00,132.85,132.97,132.76,132.93,24700.0,132.85,132.97,132.76,132.93,24700.0
2007-07-12 11:00:00,132.92,133.37,132.87,133.36,32600.0,132.92,133.37,132.87,133.36,32600.0
2007-07-12 11:10:00,133.34,133.78,133.32,133.62,23900.0,133.34,133.78,133.32,133.62,23900.0
2007-07-12 11:20:00,133.67,133.75,133.62,133.75,12500.0,133.67,133.75,133.62,133.75,12500.0
2007-07-12 11:30:00,133.76,135.5,133.76,133.81,16200.0,133.76,135.5,133.76,133.81,16200.0
2007-07-12 11:40:00,133.81,133.84,133.67,133.75,12000.0,133.81,133.84,133.67,133.75,12000.0
2007-07-12 11:50:00,133.79,133.87,133.58,133.58,14100.0,133.79,133.87,133.58,133.58,14100.0
2007-07-12 12:00:00,133.6,134.03,133.59,133.95,11200.0,133.6,134.03,133.59,133.95,11200.0
2007-07-12 12:10:00,133.95,134.1,133.87,133.94,18100.0,133.95,134.1,133.87,133.94,18100.0
2007-07-12 12:20:00,133.98,134.23,133.95,134.23,18800.0,133.98,134.23,133.95,134.23,18800.0
2007-07-12 12:30:00,134.23,134.24,133.93,133.95,29400.0,134.23,134.24,133.93,133.95,29400.0
2007-07-12 12:40:00,133.95,134.24,133.94,134.21,13400.0,133.95,134.24,133.94,134.21,13400.0
2007-07-12 12:50:00,134.19,134.24,134.09,134.14,11300.0,134.19,134.24,134.09,134.14,11300.0
2007-07-12 13:00:00,134.17,134.21,134.14,134.16,18600.0,134.17,134.21,134.14,134.16,18600.0
2007-07-12 13:10:00,134.14,134.14,134.05,134.1,13600.0,134.14,134.14,134.05,134.1,13600.0
2007-07-12 13:20:00,134.09,134.14,134.05,134.13,11900.0,134.09,134.14,134.05,134.13,11900.0
2007-07-12 13:30:00,134.11,134.11,133.93,134.04,16400.0,134.11,134.11,133.93,134.04,16400.0
2007-07-12 13:40:00,134.1,134.23,134.08,134.19,9600.0,134.1,134.23,134.08,134.19,9600.0
2007-07-12 13:50:00,134.17,134.39,134.0,134.09,17100.0,134.17,134.39,134.0,134.09,17100.0
2007-07-12 14:00:00,134.11,134.11,133.7,133.85,12100.0,134.11,134.11,133.7,133.85,12100.0
2007-07-12 14:10:00,133.85,133.97,133.77,133.97,9300.0,133.85,133.97,133.77,133.97,9300.0
2007-07-12 14:20:00,133.94,134.18,133.9,134.16,14400.0,133.94,134.18,133.9,134.16,14400.0
2007-07-12 14:30:00,134.16,134.19,133.84,133.99,16700.0,134.16,134.19,133.84,133.99,16700.0
2007-07-12 14:40:00,133.98,134.18,133.94,134.13,11400.0,133.98,134.18,133.94,134.13,11400.0
2007-07-12 14:50:00,134.12,134.22,134.08,134.18,11900.0,134.12,134.22,134.08,134.18,11900.0
2007-07-12 15:00:00,134.19,134.21,133.99,134.08,18200.0,134.19,134.21,133.99,134.08,18200.0
2007-07-12 15:10:00,134.09,134.29,134.0,134.15,17600.0,134.09,134.29,134.0,134.15,17600.0
2007-07-12 15:20:00,134.18,134.21,134.02,134.13,28500.0,134.18,134.21,134.02,134.13,28500.0
2007-07-12 15:30:00,134.12,134.58,134.09,134.51,31000.0,134.12,134.58,134.09,134.51,31000.0
2007-07-12 15:40:00,134.53,134.68,134.47,134.61,39800.0,134.53,134.68,134.47,134.61,39800.0
2007-07-12 15:50:00,134.61,134.61,134.3,134.59,44500.0,134.61,134.61,134.3,134.59,44500.0
2007-07-13 09:30:00,134.15,135.01,134.04,134.92,17700.0,134.15,135.01,134.04,134.92,17700.0
2007-07-13 09:40:00,134.92,135.2,134.73,135.01,17100.0,134.92,135.2,134.73,135.01,17100.0
2007-07-13 09:50:00,134.98,135.02,134.57,134.6,13600.0,134.98,135.02,134.57,134.6,13600.0
2007-07-13 10:00:00,134.65,135.18,134.65,135.03,12400.0,134.65,135.18,134.65,135.03,12400.0
2007-07-13 10:10:00,135.06,135.1,134.96,135.04,4800.0,135.06,135.1,134.96,135.04,4800.0
2007-07-13 10:20:00,135.09,135.52,135.08,135.45,11700.0,135.09,135.52,135.08,135.45,11700.0
2007-07-13 10:30:00,135.45,135.6,135.42,135.59,16400.0,135.45,135.6,135.42,135.59,16400.0
2007-07-13 10:40:00,135.56,135.8,135.52,135.77,13400.0,135.56,135.8,135.52,135.77,13400.0
2007-07-13 10:50:00,135.77,135.8,135.67,135.8,9600.0,135.77,135.8,135.67,135.8,9600.0
2007-07-13 11:00:00,135.81,135.85,135.7,135.77,8100.0,135.81,135.85,135.7,135.77,8100.0
2007-07-13 11:10:00,135.85,135.96,135.85,135.92,8400.0,135.85,135.96,135.85,135.92,8400.0
2007-07-13 11:20:00,135.92,135.94,135.57,135.73,12000.0,135.92,135.94,135.57,135.73,12000.0
2007-07-13 11:30:00,135.73,135.73,135.5,135.57,5000.0,135.73,135.73,135.5,135.57,5000.0
2007-07-13 11:40:00,135.6,135.6,135.53,135.56,3500.0,135.6,135.6,135.53,135.56,3500.0
2007-07-13 11:50:00,135.59,135.59,135.48,135.48,2200.0,135.59,135.59,135.48,135.48,2200.0
2007-07-13 12:00:00,135.47,135.52,135.4,135.45,5800.0,135.47,135.52,135.4,135.45,5800.0
2007-07-13 12:10:00,135.44,135.49,135.4,135.4,8900.0,135.44,135.49,135.4,135.4,8900.0
2007-07-13 12:20:00,135.39,135.47,135.36,135.43,5600.0,135.39,135.47,135.36,135.43,5600.0
2007-07-13 12:30:00,135.45,135.49,135.44,135.46,5300.0,135.45,135.49,135.44,135.46,5300.0
2007-07-13 12:40:00,135.44,135.52,135.44,135.52,3500.0,135.44,135.52,135.44,135.52,3500.0
2007-07-13 12:50:00,135.54,135.6,135.5,135.6,4200.0,135.54,135.6,135.5,135.6,4200.0
2007-07-13 13:00:00,135.56,135.62,135.45,135.49,4900.0,135.56,135.62,135.45,135.49,4900.0
2007-07-13 13:10:00,135.49,135.51,135.45,135.51,2100.0,135.49,135.51,135.45,135.51,2100.0
2007-07-13 13:20:00,135.55,135.55,135.5,135.51,1700.0,135.55,135.55,135.5,135.51,1700.0
2007-07-13 13:30:00,135.51,135.53,135.45,135.5,4800.0,135.51,135.53,135.45,135.5,4800.0
2007-07-13 13:40:00,135.5,135.57,135.47,135.55,7000.0,135.5,135.57,135.47,135.55,7000.0
2007-07-13 13:50:00,135.58,135.61,135.43,135.49,2300.0,135.58,135.61,135.43,135.49,2300.0
2007-07-13 14:00:00,135.47,135.47,135.41,135.43,2800.0,135.47,135.47,135.41,135.43,2800.0
2007-07-13 14:10:00,135.46,135.58,135.46,135.47,10200.0,135.46,135.58,135.46,135.47,10200.0
2007-07-13 14:20:00,135.47,135.55,135.41,135.45,7400.0,135.47,135.55,135.41,135.45,7400.0
2007-07-13 14:30:00,135.49,135.58,135.43,135.43,6800.0,135.49,135.58,135.43,135.43,6800.0
2007-07-13 14:40:00,135.44,135.65,135.44,135.63,5800.0,135.44,135.65,135.44,135.63,5800.0
2007-07-13 14:50:00,135.64,135.84,135.64,135.75,5900.0,135.64,135.84,135.64,135.75,5900.0
2007-07-13 15:00:00,135.82,135.87,135.72,135.79,10200.0,135.82,135.87,135.72,135.79,10200.0
2007-07-13 15:10:00,135.81,135.81,135.46,135.61,9800.0,135.81,135.81,135.46,135.61,9800.0
2007-07-13 15:20:00,135.61,135.76,135.61,135.76,13800.0,135.61,135.76,135.61,135.76,13800.0
2007-07-13 15:30:00,135.71,135.87,135.71,135.87,6300.0,135.71,135.87,135.71,135.87,6300.0
2007-07-13 15:40:00,135.88,135.96,135.76,135.82,9100.0,135.88,135.96,135.76,135.82,9100.0
2007-07-13 15:50:00,135.82,135.88,135.76,135.82,12300.0,135.82,135.88,135.76,135.82,12300.0
2007-07-16 09:30:00,135.4,136.14,135.0,135.5,16600.0,135.4,136.14,135.0,135.5,16600.0
2007-07-16 09:40:00,135.41,135.58,135.2,135.22,10300.0,135.41,135.58,135.2,135.22,10300.0
2007-07-16 09:50:00,135.22,135.22,134.73,134.96,7700.0,135.22,135.22,134.73,134.96,7700.0
2007-07-16 10:00:00,134.97,135.03,134.52,135.03,9600.0,134.97,135.03,134.52,135.03,9600.0
2007-07-16 10:10:00,135.04,135.23,135.04,135.23,4100.0,135.04,135.23,135.04,135.23,4100.0
2007-07-16 10:20:00,135.23,135.56,135.23,135.42,5200.0,135.23,135.56,135.23,135.42,5200.0
2007-07-16 10:30:00,135.33,135.43,135.32,135.36,2200.0,135.33,135.43,135.32,135.36,2200.0
2007-07-16 10:40:00,135.32,135.58,135.32,135.55,3100.0,135.32,135.58,135.32,135.55,3100.0
2007-07-16 10:50:00,135.52,135.7,135.38,135.69,5100.0,135.52,135.7,135.38,135.69,5100.0
2007-07-16 11:00:00,135.6,135.64,135.44,135.64,5900.0,135.6,135.64,135.44,135.64,5900.0
2007-07-16 11:10:00,135.64,135.76,135.57,135.76,3100.0,135.64,135.76,135.57,135.76,3100.0
2007-07-16 11:20:00,135.79,135.79,135.65,135.74,4500.0,135.79,135.79,135.65,135.74,4500.0
2007-07-16 11:30:00,135.79,135.79,135.74,135.74,3700.0,135.79,135.79,135.74,135.74,3700.0
2007-07-16 11:40:00,135.75,135.85,135.62,135.85,5800.0,135.75,135.85,135.62,135.85,5800.0
2007-07-16 11:50:00,135.92,135.96,135.92,135.95,2500.0,135.92,135.96,135.92,135.95,2500.0
2007-07-16 12:00:00,135.95,135.95,135.58,135.61,7900.0,135.95,135.95,135.58,135.61,7900.0
2007-07-16 12:10:00,135.6,135.66,135.58,135.58,2900.0,135.6,135.66,135.58,135.58,2900.0
2007-07-16 12:20:00,135.59,135.61,135.54,135.54,1600.0,135.59,135.61,135.54,135.54,1600.0
2007-07-16 12:30:00,135.56,135.56,135.38,135.38,2700.0,135.56,135.56,135.38,135.38,2700.0
2007-07-16 12:40:00,135.39,135.39,135.17,135.18,4200.0,135.39,135.39,135.17,135.18,4200.0
2007-07-16 12:50:00,135.17,135.26,135.16,135.16,4400.0,135.17,135.26,135.16,135.16,4400.0
2007-07-16 13:00:00,135.18,135.23,134.96,134.96,10400.0,135.18,135.23,134.96,134.96,10400.0
2007-07-16 13:10:00,134.95,135.07,134.87,135.07,8700.0,134.95,135.07,134.87,135.07,8700.0
2007-07-16 13:20:00,135.0,135.2,135.0,135.18,3300.0,135.0,135.2,135.0,135.18,3300.0
2007-07-16 13:30:00,135.18,135.18,134.96,134.96,7600.0,135.18,135.18,134.96,134.96,7600.0
2007-07-16 13:40:00,134.97,135.07,134.97,135.07,3800.0,134.97,135.07,134.97,135.07,3800.0
2007-07-16 13:50:00,135.06,135.14,134.83,134.92,6900.0,135.06,135.14,134.83,134.92,6900.0
2007-07-16 14:00:00,134.94,135.14,134.93,135.06,10500.0,134.94,135.14,134.93,135.06,10500.0
2007-07-16 14:10:00,135.03,135.07,134.85,134.85,7100.0,135.03,135.07,134.85,134.85,7100.0
2007-07-16 14:20:00,134.87,135.15,134.87,135.14,4500.0,134.87,135.15,134.87,135.14,4500.0
2007-07-16 14:30:00,135.13,135.13,134.96,134.96,5500.0,135.13,135.13,134.96,134.96,5500.0
2007-07-16 14:40:00,135.03,135.22,135.0,135.19,4600.0,135.03,135.22,135.0,135.19,4600.0
2007-07-16 14:50:00,135.2,135.34,135.2,135.34,10000.0,135.2,135.34,135.2,135.34,10000.0
2007-07-16 15:00:00,135.34,135.38,135.21,135.38,8300.0,135.34,135.38,135.21,135.38,8300.0
2007-07-16 15:10:00,135.41,135.58,135.38,135.46,9100.0,135.41,135.58,135.38,135.46,9100.0
2007-07-16 15:20:00,135.48,135.61,135.41,135.45,8300.0,135.48,135.61,135.41,135.45,8300.0
2007-07-16 15:30:00,135.47,135.47,135.26,135.28,9700.0,135.47,135.47,135.26,135.28,9700.0
2007-07-16 15:40:00,135.26,135.3,135.13,135.3,16800.0,135.26,135.3,135.13,135.3,16800.0
2007-07-16 15:50:00,135.3,135.39,135.06,135.13,60400.0,135.3,135.39,135.06,135.13,60400.0
2007-07-17 09:30:00,134.95,134.95,134.31,134.74,13000.0,134.95,134.95,134.31,134.74,13000.0
2007-07-17 09:40:00,134.8,135.06,134.74,134.99,20100.0,134.8,135.06,134.74,134.99,20100.0
2007-07-17 09:50:00,135.0,135.15,134.96,135.04,9200.0,135.0,135.15,134.96,135.04,9200.0
2007-07-17 10:00:00,135.09,135.15,134.98,135.03,11900.0,135.09,135.15,134.98,135.03,11900.0
2007-07-17 10:10:00,135.0,135.05,134.9,135.0,12800.0,135.0,135.05,134.9,135.0,12800.0
2007-07-17 10:20:00,134.93,134.99,134.9,134.92,5600.0,134.93,134.99,134.9,134.92,5600.0
2007-07-17 10:30:00,134.89,134.92,134.65,134.7,5900.0,134.89,134.92,134.65,134.7,5900.0
2007-07-17 10:40:00,134.71,134.85,134.7,134.72,9000.0,134.71,134.85,134.7,134.72,9000.0
2007-07-17 10:50:00,134.7,134.88,134.65,134.82,15100.0,134.7,134.88,134.65,134.82,15100.0
2007-07-17 11:00:00,134.81,134.96,134.66,134.92,5300.0,134.81,134.96,134.66,134.92,5300.0
2007-07-17 11:10:00,134.99,134.99,134.66,134.73,6700.0,134.99,134.99,134.66,134.73,6700.0
2007-07-17 11:20:00,134.71,134.99,134.6,134.93,7200.0,134.71,134.99,134.6,134.93,7200.0
2007-07-17 11:30:00,134.98,135.05,134.87,134.87,6800.0,134.98,135.05,134.87,134.87,6800.0
2007-07-17 11:40:00,134.91,135.15,134.89,135.1,4800.0,134.91,135.15,134.89,135.1,4800.0
2007-07-17 11:50:00,135.06,135.19,135.06,135.19,5200.0,135.06,135.19,135.06,135.19,5200.0
2007-07-17 12:00:00,135.19,135.2,135.15,135.19,2800.0,135.19,135.2,135.15,135.19,2800.0
2007-07-17 12:10:00,135.19,135.24,135.08,135.08,6900.0,135.19,135.24,135.08,135.08,6900.0
2007-07-17 12:20:00,135.05,135.16,134.98,134.98,3000.0,135.05,135.16,134.98,134.98,3000.0
2007-07-17 12:30:00,134.97,134.97,134.7,134.75,5400.0,134.97,134.97,134.7,134.75,5400.0
2007-07-17 12:40:00,134.81,135.02,134.81,134.94,5700.0,134.81,135.02,134.81,134.94,5700.0
2007-07-17 12:50:00,134.92,134.94,134.76,134.85,12900.0,134.92,134.94,134.76,134.85,12900.0
2007-07-17 13:00:00,134.79,134.96,134.72,134.96,4100.0,134.79,134.96,134.72,134.96,4100.0
2007-07-17 13:10:00,134.97,135.01,134.94,134.97,3800.0,134.97,135.01,134.94,134.97,3800.0
2007-07-17 13:20:00,134.97,135.07,134.89,135.07,6700.0,134.97,135.07,134.89,135.07,6700.0
2007-07-17 13:30:00,135.07,135.32,135.07,135.32,8300.0,135.07,135.32,135.07,135.32,8300.0
2007-07-17 13:40:00,135.31,135.31,135.16,135.19,3300.0,135.31,135.31,135.16,135.19,3300.0
2007-07-17 13:50:00,135.16,135.4,135.14,135.3,5500.0,135.16,135.4,135.14,135.3,5500.0
2007-07-17 14:00:00,135.29,135.37,135.24,135.24,3400.0,135.29,135.37,135.24,135.24,3400.0
2007-07-17 14:10:00,135.26,135.48,135.26,135.47,8000.0,135.26,135.48,135.26,135.47,8000.0
2007-07-17 14:20:00,135.46,135.46,135.31,135.36,8700.0,135.46,135.46,135.31,135.36,8700.0
2007-07-17 14:30:00,135.38,135.56,135.21,135.51,11400.0,135.38,135.56,135.21,135.51,11400.0
2007-07-17 14:40:00,135.53,135.59,135.32,135.4,7000.0,135.53,135.59,135.32,135.4,7000.0
2007-07-17 14:50:00,135.39,135.53,135.37,135.48,5400.0,135.39,135.53,135.37,135.48,5400.0
2007-07-17 15:00:00,135.46,135.6,135.29,135.57,21600.0,135.46,135.6,135.29,135.57,21600.0
2007-07-17 15:10:00,135.6,135.63,135.53,135.55,13600.0,135.6,135.63,135.53,135.55,13600.0
2007-07-17 15:20:00,135.55,135.59,135.48,135.52,26900.0,135.55,135.59,135.48,135.52,26900.0
2007-07-17 15:30:00,135.51,135.55,135.46,135.54,20900.0,135.51,135.55,135.46,135.54,20900.0
2007-07-17 15:40:00,135.52,135.6,135.49,135.52,31000.0,135.52,135.6,135.49,135.52,31000.0
2007-07-17 15:50:00,135.51,135.61,135.44,135.61,62900.0,135.51,135.61,135.44,135.61,62900.0
2007-07-18 09:30:00,134.45,134.65,134.22,134.53,21800.0,134.45,134.65,134.22,134.53,21800.0
2007-07-18 09:40:00,134.55,134.95,134.55,134.77,16000.0,134.55,134.95,134.55,134.77,16000.0
2007-07-18 09:50:00,134.68,134.76,134.2,134.35,28100.0,134.68,134.76,134.2,134.35,28100.0
2007-07-18 10:00:00,134.32,135.0,134.32,134.79,22500.0,134.32,135.0,134.32,134.79,22500.0
2007-07-18 10:10:00,134.84,135.11,134.29,134.94,43600.0,134.84,135.11,134.29,134.94,43600.0
2007-07-18 10:20:00,134.93,135.22,134.65,135.22,9300.0,134.93,135.22,134.65,135.22,9300.0
2007-07-18 10:30:00,135.2,135.2,134.66,134.89,11100.0,135.2,135.2,134.66,134.89,11100.0
2007-07-18 10:40:00,134.79,134.89,134.22,134.27,21100.0,134.79,134.89,134.22,134.27,21100.0
2007-07-18 10:50:00,134.22,134.46,133.95,134.44,21800.0,134.22,134.46,133.95,134.44,21800.0
2007-07-18 11:00:00,134.44,134.48,134.31,134.41,8300.0,134.44,134.48,134.31,134.41,8300.0
2007-07-18 11:10:00,134.4,134.58,134.31,134.31,9000.0,134.4,134.58,134.31,134.31,9000.0
2007-07-18 11:20:00,134.29,134.34,133.85,133.94,31400.0,134.29,134.34,133.85,133.94,31400.0
2007-07-18 11:30:00,133.94,134.22,133.45,133.46,26400.0,133.94,134.22,133.45,133.46,26400.0
2007-07-18 11:40:00,133.45,134.44,133.26,133.57,15400.0,133.45,134.44,133.26,133.57,15400.0
2007-07-18 11:50:00,133.54,133.54,133.2,133.43,18400.0,133.54,133.54,133.2,133.43,18400.0
2007-07-18 12:00:00,133.43,133.64,133.38,133.4,10600.0,133.43,133.64,133.38,133.4,10600.0
2007-07-18 12:10:00,133.46,133.67,133.24,133.31,21100.0,133.46,133.67,133.24,133.31,21100.0
2007-07-18 12:20:00,133.3,133.32,132.99,133.09,12500.0,133.3,133.32,132.99,133.09,12500.0
2007-07-18 12:30:00,133.12,133.26,133.01,133.23,11200.0,133.12,133.26,133.01,133.23,11200.0
2007-07-18 12:40:00,133.28,133.66,133.28,133.66,5500.0,133.28,133.66,133.28,133.66,5500.0
2007-07-18 12:50:00,133.72,133.82,133.6,133.81,10400.0,133.72,133.82,133.6,133.81,10400.0
2007-07-18 13:00:00,133.84,133.84,133.57,133.74,13300.0,133.84,133.84,133.57,133.74,13300.0
2007-07-18 13:10:00,133.74,134.0,133.7,133.76,19800.0,133.74,134.0,133.7,133.76,19800.0
2007-07-18 13:20:00,133.76,134.01,133.67,133.87,16100.0,133.76,134.01,133.67,133.87,16100.0
2007-07-18 13:30:00,133.87,134.31,133.81,134.24,12800.0,133.87,134.31,133.81,134.24,12800.0
2007-07-18 13:40:00,134.18,134.48,134.16,134.45,11800.0,134.18,134.48,134.16,134.45,11800.0
2007-07-18 13:50:00,134.48,134.48,134.08,134.25,12500.0,134.48,134.48,134.08,134.25,12500.0
2007-07-18 14:00:00,134.23,134.27,134.15,134.24,8700.0,134.23,134.27,134.15,134.24,8700.0
2007-07-18 14:10:00,134.27,134.36,133.9,134.02,15300.0,134.27,134.36,133.9,134.02,15300.0
2007-07-18 14:20:00,133.99,134.05,133.85,134.02,9300.0,133.99,134.05,133.85,134.02,9300.0
2007-07-18 14:30:00,134.01,134.22,133.96,134.15,5800.0,134.01,134.22,133.96,134.15,5800.0
2007-07-18 14:40:00,134.13,134.13,133.9,134.01,10100.0,134.13,134.13,133.9,134.01,10100.0
2007-07-18 14:50:00,133.89,134.18,133.89,134.09,10800.0,133.89,134.18,133.89,134.09,10800.0
2007-07-18 15:00:00,134.07,134.08,133.8,134.05,11800.0,134.07,134.08,133.8,134.05,11800.0
2007-07-18 15:10:00,134.01,134.07,133.86,133.98,10800.0,134.01,134.07,133.86,133.98,10800.0
2007-07-18 15:20:00,133.97,134.13,133.8,133.99,15900.0,133.97,134.13,133.8,133.99,15900.0
2007-07-18 15:30:00,133.99,134.35,133.93,134.14,28900.0,133.99,134.35,133.93,134.14,28900.0
2007-07-18 15:40:00,134.15,134.43,134.0,134.43,23900.0,134.15,134.43,134.0,134.43,23900.0
2007-07-18 15:50:00,134.43,134.67,134.36,134.51,46800.0,134.43,134.67,134.36,134.51,46800.0
2007-07-19 09:30:00,134.95,135.82,134.95,135.49,18500.0,134.95,135.82,134.95,135.49,18500.0
2007-07-19 09:40:00,135.49,135.65,135.05,135.06,18800.0,135.49,135.65,135.05,135.06,18800.0
2007-07-19 09:50:00,135.02,135.05,134.74,134.9,13400.0,135.02,135.05,134.74,134.9,13400.0
2007-07-19 10:00:00,134.83,134.91,134.58,134.58,7800.0,134.83,134.91,134.58,134.58,7800.0
2007-07-19 10:10:00,134.64,134.91,134.6,134.87,6800.0,134.64,134.91,134.6,134.87,6800.0
2007-07-19 10:20:00,134.91,134.98,134.71,134.88,6000.0,134.91,134.98,134.71,134.88,6000.0
2007-07-19 10:30:00,134.88,134.99,134.87,134.87,3600.0,134.88,134.99,134.87,134.87,3600.0
2007-07-19 10:40:00,134.84,134.9,134.57,134.63,5100.0,134.84,134.9,134.57,134.63,5100.0
2007-07-19 10:50:00,134.62,134.82,134.5,134.5,8700.0,134.62,134.82,134.5,134.5,8700.0
2007-07-19 11:00:00,134.55,134.91,134.53,134.91,3900.0,134.55,134.91,134.53,134.91,3900.0
2007-07-19 11:10:00,134.87,135.0,134.83,135.0,3000.0,134.87,135.0,134.83,135.0,3000.0
2007-07-19 11:20:00,134.96,135.0,134.84,134.84,2400.0,134.96,135.0,134.84,134.84,2400.0
2007-07-19 11:30:00,134.81,134.85,134.71,134.85,4900.0,134.81,134.85,134.71,134.85,4900.0
2007-07-19 11:40:00,134.88,134.99,134.88,134.99,2600.0,134.88,134.99,134.88,134.99,2600.0
2007-07-19 11:50:00,134.99,135.0,134.93,134.93,3900.0,134.99,135.0,134.93,134.93,3900.0
2007-07-19 12:00:00,134.87,135.01,134.72,135.01,8900.0,134.87,135.01,134.72,135.01,8900.0
2007-07-19 12:10:00,135.03,135.25,135.0,135.25,3400.0,135.03,135.25,135.0,135.25,3400.0
2007-07-19 12:20:00,135.17,135.35,135.17,135.24,3700.0,135.17,135.35,135.17,135.24,3700.0
2007-07-19 12:30:00,135.2,135.2,135.11,135.12,2700.0,135.2,135.2,135.11,135.12,2700.0
2007-07-19 12:40:00,135.16,135.22,135.07,135.09,3700.0,135.16,135.22,135.07,135.09,3700.0
2007-07-19 12:50:00,135.17,135.27,135.14,135.16,2300.0,135.17,135.27,135.14,135.16,2300.0
2007-07-19 13:00:00,135.16,135.41,135.07,135.1,21300.0,135.16,135.41,135.07,135.1,21300.0
2007-07-19 13:10:00,135.07,135.12,135.04,135.1,8900.0,135.07,135.12,135.04,135.1,8900.0
2007-07-19 13:20:00,135.05,135.1,135.05,135.06,4200.0,135.05,135.1,135.05,135.06,4200.0
2007-07-19 13:30:00,135.1,135.11,134.91,135.08,9800.0,135.1,135.11,134.91,135.08,9800.0
2007-07-19 13:40:00,135.06,135.25,135.05,135.25,6500.0,135.06,135.25,135.05,135.25,6500.0
2007-07-19 13:50:00,135.27,135.33,135.24,135.27,7400.0,135.27,135.33,135.24,135.27,7400.0
2007-07-19 14:00:00,135.3,135.3,134.91,135.21,16000.0,135.3,135.3,134.91,135.21,16000.0
2007-07-19 14:10:00,135.21,135.28,135.0,135.28,20600.0,135.21,135.28,135.0,135.28,20600.0
2007-07-19 14:20:00,135.28,135.37,135.21,135.31,9600.0,135.28,135.37,135.21,135.31,9600.0
2007-07-19 14:30:00,135.34,135.39,135.29,135.32,4400.0,135.34,135.39,135.29,135.32,4400.0
2007-07-19 14:40:00,135.31,135.56,135.28,135.56,9600.0,135.31,135.56,135.28,135.56,9600.0
2007-07-19 14:50:00,135.55,135.56,135.43,135.46,8200.0,135.55,135.56,135.43,135.46,8200.0
2007-07-19 15:00:00,135.43,135.6,135.39,135.58,31900.0,135.43,135.6,135.39,135.58,31900.0
2007-07-19 15:10:00,135.61,135.61,135.37,135.37,7800.0,135.61,135.61,135.37,135.37,7800.0
2007-07-19 15:20:00,135.43,135.73,135.37,135.67,10000.0,135.43,135.73,135.37,135.67,10000.0
2007-07-19 15:30:00,135.67,135.74,135.56,135.68,18700.0,135.67,135.74,135.56,135.68,18700.0
2007-07-19 15:40:00,135.69,135.82,135.55,135.59,24300.0,135.69,135.82,135.55,135.59,24300.0
2007-07-19 15:50:00,135.53,135.84,135.41,135.64,63000.0,135.53,135.84,135.41,135.64,63000.0
2007-07-20 09:30:00,135.8,135.8,135.16,135.43,49500.0,135.8,135.8,135.16,135.43,49500.0
2007-07-20 09:40:00,135.43,135.54,135.2,135.42,12400.0,135.43,135.54,135.2,135.42,12400.0
2007-07-20 09:50:00,135.48,135.49,134.9,135.14,11900.0,135.48,135.49,134.9,135.14,11900.0
2007-07-20 10:00:00,135.15,135.31,135.12,135.12,6300.0,135.15,135.31,135.12,135.12,6300.0
2007-07-20 10:10:00,135.12,135.46,134.92,134.97,11700.0,135.12,135.46,134.92,134.97,11700.0
2007-07-20 10:20:00,134.97,135.16,134.91,135.03,14300.0,134.97,135.16,134.91,135.03,14300.0
2007-07-20 10:30:00,134.94,135.0,134.71,134.91,29200.0,134.94,135.0,134.71,134.91,29200.0
2007-07-20 10:40:00,134.93,135.05,134.67,134.84,43300.0,134.93,135.05,134.67,134.84,43300.0
2007-07-20 10:50:00,134.8,134.85,134.71,134.82,55400.0,134.8,134.85,134.71,134.82,55400.0
2007-07-20 11:00:00,134.81,134.81,134.68,134.8,15300.0,134.81,134.81,134.68,134.8,15300.0
2007-07-20 11:10:00,134.79,134.8,134.68,134.75,12800.0,134.79,134.8,134.68,134.75,12800.0
2007-07-20 11:20:00,134.7,134.75,134.4,134.65,19900.0,134.7,134.75,134.4,134.65,19900.0
2007-07-20 11:30:00,134.62,134.64,134.36,134.45,10700.0,134.62,134.64,134.36,134.45,10700.0
2007-07-20 11:40:00,134.45,134.6,134.3,134.34,21200.0,134.45,134.6,134.3,134.34,21200.0
2007-07-20 11:50:00,134.26,134.26,133.92,133.99,22100.0,134.26,134.26,133.92,133.99,22100.0
2007-07-20 12:00:00,133.93,134.07,133.83,133.97,19600.0,133.93,134.07,133.83,133.97,19600.0
2007-07-20 12:10:00,133.93,134.0,133.84,133.85,6600.0,133.93,134.0,133.84,133.85,6600.0
2007-07-20 12:20:00,133.87,134.34,133.87,134.33,16200.0,133.87,134.34,133.87,134.33,16200.0
2007-07-20 12:30:00,134.29,134.35,134.09,134.18,11900.0,134.29,134.35,134.09,134.18,11900.0
2007-07-20 12:40:00,134.14,134.33,133.95,134.14,9400.0,134.14,134.33,133.95,134.14,9400.0
2007-07-20 12:50:00,134.1,134.18,133.68,133.75,8000.0,134.1,134.18,133.68,133.75,8000.0
2007-07-20 13:00:00,133.73,134.23,133.73,134.23,10200.0,133.73,134.23,133.73,134.23,10200.0
2007-07-20 13:10:00,134.22,134.32,134.13,134.27,7700.0,134.22,134.32,134.13,134.27,7700.0
2007-07-20 13:20:00,134.29,134.33,134.15,134.22,5500.0,134.29,134.33,134.15,134.22,5500.0
2007-07-20 13:30:00,134.2,134.5,134.2,134.39,13200.0,134.2,134.5,134.2,134.39,13200.0
2007-07-20 13:40:00,134.39,134.66,134.28,134.44,14500.0,134.39,134.66,134.28,134.44,14500.0
2007-07-20 13:50:00,134.44,134.6,134.18,134.2,24900.0,134.44,134.6,134.18,134.2,24900.0
2007-07-20 14:00:00,134.19,134.83,134.08,134.79,18300.0,134.19,134.83,134.08,134.79,18300.0
2007-07-20 14:10:00,134.79,134.79,134.49,134.66,13200.0,134.79,134.79,134.49,134.66,13200.0
2007-07-20 14:20:00,134.65,134.79,134.53,134.53,4700.0,134.65,134.79,134.53,134.53,4700.0
2007-07-20 14:30:00,134.59,134.59,134.44,134.52,6300.0,134.59,134.59,134.44,134.52,6300.0
2007-07-20 14:40:00,134.5,134.76,134.44,134.76,5300.0,134.5,134.76,134.44,134.76,5300.0
2007-07-20 14:50:00,134.78,134.78,134.5,134.72,9100.0,134.78,134.78,134.5,134.72,9100.0
2007-07-20 15:00:00,134.71,134.86,134.45,134.45,12300.0,134.71,134.86,134.45,134.45,12300.0
2007-07-20 15:10:00,134.46,134.48,134.26,134.29,15100.0,134.46,134.48,134.26,134.29,15100.0
2007-07-20 15:20:00,134.37,134.48,134.15,134.2,30300.0,134.37,134.48,134.15,134.2,30300.0
2007-07-20 15:30:00,134.19,134.25,133.83,133.9,18700.0,134.19,134.25,133.83,133.9,18700.0
2007-07-20 15:40:00,133.97,134.17,133.75,133.91,28200.0,133.97,134.17,133.75,133.91,28200.0
2007-07-20 15:50:00,133.9,133.9,133.46,133.63,39100.0,133.9,133.9,133.46,133.63,39100.0
2007-07-23 09:30:00,134.6,134.6,134.18,134.22,11600.0,134.6,134.6,134.18,134.22,11600.0
2007-07-23 09:40:00,134.15,134.48,134.15,134.36,11000.0,134.15,134.48,134.15,134.36,11000.0
2007-07-23 09:50:00,134.36,134.62,134.23,134.44,14100.0,134.36,134.62,134.23,134.44,14100.0
2007-07-23 10:00:00,134.44,134.44,133.9,133.9,12000.0,134.44,134.44,133.9,133.9,12000.0
2007-07-23 10:10:00,133.92,133.97,133.42,133.42,10100.0,133.92,133.97,133.42,133.42,10100.0
2007-07-23 10:20:00,133.28,133.51,133.15,133.44,14300.0,133.28,133.51,133.15,133.44,14300.0
2007-07-23 10:30:00,133.5,133.99,133.5,133.99,15600.0,133.5,133.99,133.5,133.99,15600.0
2007-07-23 10:40:00,133.95,133.95,133.89,133.92,9800.0,133.95,133.95,133.89,133.92,9800.0
2007-07-23 10:50:00,133.93,134.1,133.93,134.1,18400.0,133.93,134.1,133.93,134.1,18400.0
2007-07-23 11:00:00,134.24,134.27,133.97,134.12,18100.0,134.24,134.27,133.97,134.12,18100.0
2007-07-23 11:10:00,134.12,134.34,134.12,134.27,6300.0,134.12,134.34,134.12,134.27,6300.0
2007-07-23 11:20:00,134.27,134.64,134.25,134.59,14700.0,134.27,134.64,134.25,134.59,14700.0
2007-07-23 11:30:00,134.63,134.87,134.4,134.43,14500.0,134.63,134.87,134.4,134.43,14500.0
2007-07-23 11:40:00,134.41,134.5,134.37,134.41,6000.0,134.41,134.5,134.37,134.41,6000.0
2007-07-23 11:50:00,134.46,134.54,134.39,134.39,10100.0,134.46,134.54,134.39,134.39,10100.0
2007-07-23 12:00:00,134.47,134.66,134.38,134.57,6400.0,134.47,134.66,134.38,134.57,6400.0
2007-07-23 12:10:00,134.57,134.58,134.39,134.48,5700.0,134.57,134.58,134.39,134.48,5700.0
2007-07-23 12:20:00,134.48,134.48,134.0,134.02,7200.0,134.48,134.48,134.0,134.02,7200.0
2007-07-23 12:30:00,134.01,134.17,133.99,134.09,8500.0,134.01,134.17,133.99,134.09,8500.0
2007-07-23 12:40:00,134.09,134.09,133.94,133.97,3500.0,134.09,134.09,133.94,133.97,3500.0
2007-07-23 12:50:00,133.96,133.98,133.8,133.83,9000.0,133.96,133.98,133.8,133.83,9000.0
2007-07-23 13:00:00,133.82,134.05,133.82,133.82,9100.0,133.82,134.05,133.82,133.82,9100.0
2007-07-23 13:10:00,133.82,133.96,133.81,133.88,6400.0,133.82,133.96,133.81,133.88,6400.0
2007-07-23 13:20:00,133.83,133.86,133.65,133.73,6500.0,133.83,133.86,133.65,133.73,6500.0
2007-07-23 13:30:00,133.73,133.87,133.72,133.85,4000.0,133.73,133.87,133.72,133.85,4000.0
2007-07-23 13:40:00,133.86,133.86,133.79,133.82,4400.0,133.86,133.86,133.79,133.82,4400.0
2007-07-23 13:50:00,133.81,133.93,133.81,133.88,6300.0,133.81,133.93,133.81,133.88,6300.0
2007-07-23 14:00:00,133.91,133.98,133.74,133.75,8500.0,133.91,133.98,133.74,133.75,8500.0
2007-07-23 14:10:00,133.82,133.82,133.7,133.77,5500.0,133.82,133.82,133.7,133.77,5500.0
2007-07-23 14:20:00,133.76,133.86,133.63,133.71,16400.0,133.76,133.86,133.63,133.71,16400.0
2007-07-23 14:30:00,133.7,133.82,133.68,133.69,5800.0,133.7,133.82,133.68,133.69,5800.0
2007-07-23 14:40:00,133.71,133.92,133.61,133.76,11100.0,133.71,133.92,133.61,133.76,11100.0
2007-07-23 14:50:00,133.8,133.92,133.66,133.66,9900.0,133.8,133.92,133.66,133.66,9900.0
2007-07-23 15:00:00,133.67,133.75,133.5,133.67,7700.0,133.67,133.75,133.5,133.67,7700.0
2007-07-23 15:10:00,133.72,133.73,133.45,133.64,9900.0,133.72,133.73,133.45,133.64,9900.0
2007-07-23 15:20:00,133.61,133.83,133.57,133.68,13600.0,133.61,133.83,133.57,133.68,13600.0
2007-07-23 15:30:00,133.68,133.73,133.51,133.71,10000.0,133.68,133.73,133.51,133.71,10000.0
2007-07-23 15:40:00,133.68,133.79,133.56,133.69,14800.0,133.68,133.79,133.56,133.69,14800.0
2007-07-23 15:50:00,133.68,133.78,133.52,133.65,12300.0,133.68,133.78,133.52,133.65,12300.0
2007-07-24 09:30:00,132.95,133.25,132.55,132.75,19800.0,132.95,133.25,132.55,132.75,19800.0
2007-07-24 09:40:00,132.66,132.95,132.43,132.54,14500.0,132.66,132.95,132.43,132.54,14500.0
2007-07-24 09:50:00,132.47,132.6,132.23,132.32,10200.0,132.47,132.6,132.23,132.32,10200.0
2007-07-24 10:00:00,132.3,132.53,131.82,131.92,15600.0,132.3,132.53,131.82,131.92,15600.0
2007-07-24 10:10:00,131.95,132.21,131.86,132.2,14800.0,131.95,132.21,131.86,132.2,14800.0
2007-07-24 10:20:00,132.19,132.24,132.05,132.15,7500.0,132.19,132.24,132.05,132.15,7500.0
2007-07-24 10:30:00,132.15,132.33,132.08,132.33,14800.0,132.15,132.33,132.08,132.33,14800.0
2007-07-24 10:40:00,132.33,132.33,132.13,132.14,13100.0,132.33,132.33,132.13,132.14,13100.0
2007-07-24 10:50:00,132.14,132.32,132.11,132.21,18700.0,132.14,132.32,132.11,132.21,18700.0
2007-07-24 11:00:00,132.18,132.32,132.09,132.25,17800.0,132.18,132.32,132.09,132.25,17800.0
2007-07-24 11:10:00,132.23,132.44,132.08,132.44,8000.0,132.23,132.44,132.08,132.44,8000.0
2007-07-24 11:20:00,132.46,132.5,132.07,132.09,12400.0,132.46,132.5,132.07,132.09,12400.0
2007-07-24 11:30:00,132.15,132.36,132.02,132.24,10100.0,132.15,132.36,132.02,132.24,10100.0
2007-07-24 11:40:00,132.27,132.27,132.0,132.02,9100.0,132.27,132.27,132.0,132.02,9100.0
2007-07-24 11:50:00,132.08,132.4,132.08,132.38,12400.0,132.08,132.4,132.08,132.38,12400.0
2007-07-24 12:00:00,132.38,132.54,132.1,132.12,10800.0,132.38,132.54,132.1,132.12,10800.0
2007-07-24 12:10:00,132.12,132.3,131.9,132.24,9100.0,132.12,132.3,131.9,132.24,9100.0
2007-07-24 12:20:00,132.3,132.34,132.1,132.2,9500.0,132.3,132.34,132.1,132.2,9500.0
2007-07-24 12:30:00,132.17,132.52,132.17,132.36,14900.0,132.17,132.52,132.17,132.36,14900.0
2007-07-24 12:40:00,132.44,132.44,132.25,132.25,12400.0,132.44,132.44,132.25,132.25,12400.0
2007-07-24 12:50:00,132.26,132.64,132.25,132.62,12400.0,132.26,132.64,132.25,132.62,12400.0
2007-07-24 13:00:00,132.66,132.86,132.55,132.81,16200.0,132.66,132.86,132.55,132.81,16200.0
2007-07-24 13:10:00,132.83,132.83,132.49,132.61,8700.0,132.83,132.83,132.49,132.61,8700.0
2007-07-24 13:20:00,132.56,132.65,132.45,132.5,5200.0,132.56,132.65,132.45,132.5,5200.0
2007-07-24 13:30:00,132.42,132.72,132.41,132.72,12600.0,132.42,132.72,132.41,132.72,12600.0
2007-07-24 13:40:00,132.69,132.86,132.68,132.79,19800.0,132.69,132.86,132.68,132.79,19800.0
2007-07-24 13:50:00,132.69,133.05,132.61,133.0,25300.0,132.69,133.05,132.61,133.0,25300.0
2007-07-24 14:00:00,133.03,133.13,132.63,132.73,25500.0,133.03,133.13,132.63,132.73,25500.0
2007-07-24 14:10:00,132.66,132.82,132.48,132.59,19000.0,132.66,132.82,132.48,132.59,19000.0
2007-07-24 14:20:00,132.6,132.64,132.56,132.64,2800.0,132.6,132.64,132.56,132.64,2800.0
2007-07-24 14:30:00,132.65,132.81,132.37,132.37,11200.0,132.65,132.81,132.37,132.37,11200.0
2007-07-24 14:40:00,132.4,132.44,131.95,132.43,41000.0,132.4,132.44,131.95,132.43,41000.0
2007-07-24 14:50:00,132.38,132.48,132.08,132.13,12700.0,132.38,132.48,132.08,132.13,12700.0
2007-07-24 15:00:00,132.07,132.13,131.61,131.83,36000.0,132.07,132.13,131.61,131.83,36000.0
2007-07-24 15:10:00,131.78,132.18,131.61,132.0,19700.0,131.78,132.18,131.61,132.0,19700.0
2007-07-24 15:20:00,132.0,132.1,131.5,131.56,33600.0,132.0,132.1,131.5,131.56,33600.0
2007-07-24 15:30:00,131.51,131.7,131.33,131.33,28800.0,131.51,131.7,131.33,131.33,28800.0
2007-07-24 15:40:00,131.36,131.6,131.22,131.58,32500.0,131.36,131.6,131.22,131.58,32500.0
2007-07-24 15:50:00,131.55,131.65,131.3,131.39,37600.0,131.55,131.65,131.3,131.39,37600.0
2007-07-25 09:30:00,131.36,131.4,130.93,131.24,15700.0,131.36,131.4,130.93,131.24,15700.0
2007-07-25 09:40:00,131.23,131.42,130.89,130.95,16000.0,131.23,131.42,130.89,130.95,16000.0
2007-07-25 09:50:00,130.87,131.1,130.6,130.6,14000.0,130.87,131.1,130.6,130.6,14000.0
2007-07-25 10:00:00,130.55,130.72,129.91,130.21,26800.0,130.55,130.72,129.91,130.21,26800.0
2007-07-25 10:10:00,130.17,130.21,129.82,129.94,15000.0,130.17,130.21,129.82,129.94,15000.0
2007-07-25 10:20:00,129.99,129.99,129.38,129.43,18400.0,129.99,129.99,129.38,129.43,18400.0
2007-07-25 10:30:00,129.43,129.57,128.95,129.11,42200.0,129.43,129.57,128.95,129.11,42200.0
2007-07-25 10:40:00,129.05,129.19,128.2,128.5,43300.0,129.05,129.19,128.2,128.5,43300.0
2007-07-25 10:50:00,128.43,128.8,128.3,128.71,40700.0,128.43,128.8,128.3,128.71,40700.0
2007-07-25 11:00:00,128.73,129.0,128.48,128.95,27800.0,128.73,129.0,128.48,128.95,27800.0
2007-07-25 11:10:00,128.95,128.97,128.51,128.9,23400.0,128.95,128.97,128.51,128.9,23400.0
2007-07-25 11:20:00,128.88,129.41,128.86,129.4,36200.0,128.88,129.41,128.86,129.4,36200.0
2007-07-25 11:30:00,129.42,130.13,129.39,130.08,44500.0,129.42,130.13,129.39,130.08,44500.0
2007-07-25 11:40:00,130.13,130.19,129.89,129.93,21400.0,130.13,130.19,129.89,129.93,21400.0
2007-07-25 11:50:00,129.88,130.25,129.84,130.01,27600.0,129.88,130.25,129.84,130.01,27600.0
2007-07-25 12:00:00,129.97,130.03,129.51,129.61,19100.0,129.97,130.03,129.51,129.61,19100.0
2007-07-25 12:10:00,129.59,129.75,129.5,129.65,14900.0,129.59,129.75,129.5,129.65,14900.0
2007-07-25 12:20:00,129.65,129.78,129.65,129.69,7600.0,129.65,129.78,129.65,129.69,7600.0
2007-07-25 12:30:00,129.67,129.78,129.62,129.62,7700.0,129.67,129.78,129.62,129.62,7700.0
2007-07-25 12:40:00,129.64,129.83,129.59,129.73,10200.0,129.64,129.83,129.59,129.73,10200.0
2007-07-25 12:50:00,129.72,129.79,129.52,129.52,13200.0,129.72,129.79,129.52,129.52,13200.0
2007-07-25 13:00:00,129.56,129.65,129.35,129.35,15800.0,129.56,129.65,129.35,129.35,15800.0
2007-07-25 13:10:00,129.35,129.51,129.19,129.25,22400.0,129.35,129.51,129.19,129.25,22400.0
2007-07-25 13:20:00,129.26,129.26,128.74,128.74,12100.0,129.26,129.26,128.74,128.74,12100.0
2007-07-25 13:30:00,128.69,128.87,128.6,128.6,9200.0,128.69,128.87,128.6,128.6,9200.0
2007-07-25 13:40:00,128.64,128.89,128.54,128.7,16500.0,128.64,128.89,128.54,128.7,16500.0
2007-07-25 13:50:00,128.65,128.65,128.32,128.38,19000.0,128.65,128.65,128.32,128.38,19000.0
2007-07-25 14:00:00,128.42,128.64,128.28,128.46,29700.0,128.42,128.64,128.28,128.46,29700.0
2007-07-25 14:10:00,128.46,128.85,128.39,128.56,21200.0,128.46,128.85,128.39,128.56,21200.0
2007-07-25 14:20:00,128.61,129.06,128.61,128.87,15100.0,128.61,129.06,128.61,128.87,15100.0
2007-07-25 14:30:00,128.85,128.99,128.59,128.76,17600.0,128.85,128.99,128.59,128.76,17600.0
2007-07-25 14:40:00,128.76,128.93,128.72,128.75,17100.0,128.76,128.93,128.72,128.75,17100.0
2007-07-25 14:50:00,128.75,128.79,128.45,128.53,19600.0,128.75,128.79,128.45,128.53,19600.0
2007-07-25 15:00:00,128.5,129.19,128.5,129.09,39000.0,128.5,129.19,128.5,129.09,39000.0
2007-07-25 15:10:00,129.1,129.44,129.06,129.34,46900.0,129.1,129.44,129.06,129.34,46900.0
2007-07-25 15:20:00,129.37,129.44,129.21,129.21,25900.0,129.37,129.44,129.21,129.21,25900.0
2007-07-25 15:30:00,129.21,129.34,129.13,129.14,34600.0,129.21,129.34,129.13,129.14,34600.0
2007-07-25 15:40:00,129.12,129.35,129.04,129.09,43200.0,129.12,129.35,129.04,129.09,43200.0
2007-07-25 15:50:00,129.07,129.22,128.8,128.83,34800.0,129.07,129.22,128.8,128.83,34800.0
2007-07-26 09:30:00,128.5,128.66,127.55,127.84,24700.0,128.5,128.66,127.55,127.84,24700.0
2007-07-26 09:40:00,127.75,128.55,127.5,128.55,31700.0,127.75,128.55,127.5,128.55,31700.0
2007-07-26 09:50:00,128.55,128.95,128.36,128.6,24400.0,128.55,128.95,128.36,128.6,24400.0
2007-07-26 10:00:00,128.55,128.86,128.25,128.72,15300.0,128.55,128.86,128.25,128.72,15300.0
2007-07-26 10:10:00,128.72,128.95,127.55,127.55,23400.0,128.72,128.95,127.55,127.55,23400.0
2007-07-26 10:20:00,127.66,128.0,127.55,127.99,14000.0,127.66,128.0,127.55,127.99,14000.0
2007-07-26 10:30:00,128.0,128.13,127.46,127.64,19800.0,128.0,128.13,127.46,127.64,19800.0
2007-07-26 10:40:00,127.61,127.72,127.38,127.59,9400.0,127.61,127.72,127.38,127.59,9400.0
2007-07-26 10:50:00,127.58,127.63,127.3,127.3,8000.0,127.58,127.63,127.3,127.3,8000.0
2007-07-26 11:00:00,127.3,127.3,127.02,127.04,35900.0,127.3,127.3,127.02,127.04,35900.0
2007-07-26 11:10:00,127.16,127.25,126.66,126.78,15900.0,127.16,127.25,126.66,126.78,15900.0
2007-07-26 11:20:00,126.71,126.82,126.59,126.6,8100.0,126.71,126.82,126.59,126.6,8100.0
2007-07-26 11:30:00,126.62,126.74,126.3,126.65,14600.0,126.62,126.74,126.3,126.65,14600.0
2007-07-26 11:40:00,126.65,126.99,126.55,126.79,12900.0,126.65,126.99,126.55,126.79,12900.0
2007-07-26 11:50:00,126.67,127.26,126.65,127.08,11100.0,126.67,127.26,126.65,127.08,11100.0
2007-07-26 12:00:00,127.08,127.16,126.76,127.01,14500.0,127.08,127.16,126.76,127.01,14500.0
2007-07-26 12:10:00,127.07,127.17,126.74,127.06,14200.0,127.07,127.17,126.74,127.06,14200.0
2007-07-26 12:20:00,127.1,127.1,126.55,126.55,8800.0,127.1,127.1,126.55,126.55,8800.0
2007-07-26 12:30:00,126.58,126.67,126.31,126.53,8600.0,126.58,126.67,126.31,126.53,8600.0
2007-07-26 12:40:00,126.41,126.61,126.21,126.53,33500.0,126.41,126.61,126.21,126.53,33500.0
2007-07-26 12:50:00,126.5,126.83,126.25,126.42,17100.0,126.5,126.83,126.25,126.42,17100.0
2007-07-26 13:00:00,126.41,126.67,126.41,126.56,15000.0,126.41,126.67,126.41,126.56,15000.0
2007-07-26 13:10:00,126.54,127.11,126.44,126.78,14600.0,126.54,127.11,126.44,126.78,14600.0
2007-07-26 13:20:00,126.72,126.9,126.32,126.49,9300.0,126.72,126.9,126.32,126.49,9300.0
2007-07-26 13:30:00,126.37,126.5,126.13,126.13,17700.0,126.37,126.5,126.13,126.13,17700.0
2007-07-26 13:40:00,126.17,126.79,126.05,126.4,19700.0,126.17,126.79,126.05,126.4,19700.0
2007-07-26 13:50:00,126.32,126.34,125.95,126.15,22900.0,126.32,126.34,125.95,126.15,22900.0
2007-07-26 14:00:00,126.1,126.33,125.7,125.87,32000.0,126.1,126.33,125.7,125.87,32000.0
2007-07-26 14:10:00,125.97,125.98,125.54,125.62,18800.0,125.97,125.98,125.54,125.62,18800.0
2007-07-26 14:20:00,125.69,125.87,125.3,125.87,19400.0,125.69,125.87,125.3,125.87,19400.0
2007-07-26 14:30:00,125.77,126.24,125.77,126.11,19400.0,125.77,126.24,125.77,126.11,19400.0
2007-07-26 14:40:00,126.08,126.16,125.63,125.63,25500.0,126.08,126.16,125.63,125.63,25500.0
2007-07-26 14:50:00,125.62,126.63,125.45,126.26,42200.0,125.62,126.63,125.45,126.26,42200.0
2007-07-26 15:00:00,126.28,126.65,125.92,126.13,37600.0,126.28,126.65,125.92,126.13,37600.0
2007-07-26 15:10:00,126.05,127.17,126.05,127.17,22100.0,126.05,127.17,126.05,127.17,22100.0
2007-07-26 15:20:00,127.06,127.64,126.82,126.82,27100.0,127.06,127.64,126.82,126.82,27100.0
2007-07-26 15:30:00,126.8,127.11,126.42,126.73,28200.0,126.8,127.11,126.42,126.73,28200.0
2007-07-26 15:40:00,126.7,127.43,126.52,127.43,42600.0,126.7,127.43,126.52,127.43,42600.0
2007-07-26 15:50:00,127.39,127.51,126.98,127.28,37400.0,127.39,127.51,126.98,127.28,37400.0
2007-07-27 09:30:00,128.1,129.41,128.1,128.44,47200.0,128.1,129.41,128.1,128.44,47200.0
2007-07-27 09:40:00,128.41,128.41,127.45,128.1,46200.0,128.41,128.41,127.45,128.1,46200.0
2007-07-27 09:50:00,128.14,128.83,127.4,128.81,45400.0,128.14,128.83,127.4,128.81,45400.0
2007-07-27 10:00:00,128.68,128.99,128.36,128.57,40900.0,128.68,128.99,128.36,128.57,40900.0
2007-07-27 10:10:00,128.63,129.15,128.63,129.06,135300.0,128.63,129.15,128.63,129.06,135300.0
2007-07-27 10:20:00,129.06,129.35,128.98,129.07,23400.0,129.06,129.35,128.98,129.07,23400.0
2007-07-27 10:30:00,129.07,129.25,128.59,128.59,26400.0,129.07,129.25,128.59,128.59,26400.0
2007-07-27 10:40:00,128.65,128.65,128.48,128.54,10100.0,128.65,128.65,128.48,128.54,10100.0
2007-07-27 10:50:00,128.56,128.65,128.14,128.52,15300.0,128.56,128.65,128.14,128.52,15300.0
2007-07-27 11:00:00,128.55,128.81,128.38,128.78,16700.0,128.55,128.81,128.38,128.78,16700.0
2007-07-27 11:10:00,128.78,128.99,128.7,128.83,10200.0,128.78,128.99,128.7,128.83,10200.0
2007-07-27 11:20:00,128.81,129.1,128.7,128.91,12800.0,128.81,129.1,128.7,128.91,12800.0
2007-07-27 11:30:00,128.97,129.09,128.6,129.0,21500.0,128.97,129.09,128.6,129.0,21500.0
2007-07-27 11:40:00,128.94,129.2,128.77,128.8,15500.0,128.94,129.2,128.77,128.8,15500.0
2007-07-27 11:50:00,128.75,128.76,128.41,128.59,16800.0,128.75,128.76,128.41,128.59,16800.0
2007-07-27 12:00:00,128.57,128.86,128.4,128.65,27200.0,128.57,128.86,128.4,128.65,27200.0
2007-07-27 12:10:00,128.71,128.71,128.28,128.5,16300.0,128.71,128.71,128.28,128.5,16300.0
2007-07-27 12:20:00,128.45,128.55,128.18,128.22,11900.0,128.45,128.55,128.18,128.22,11900.0
2007-07-27 12:30:00,128.22,128.29,127.65,127.86,14100.0,128.22,128.29,127.65,127.86,14100.0
2007-07-27 12:40:00,127.88,128.37,127.84,128.28,28400.0,127.88,128.37,127.84,128.28,28400.0
2007-07-27 12:50:00,128.28,128.53,128.17,128.38,18300.0,128.28,128.53,128.17,128.38,18300.0
2007-07-27 13:00:00,128.4,128.4,128.0,128.13,26500.0,128.4,128.4,128.0,128.13,26500.0
2007-07-27 13:10:00,128.2,128.2,127.91,128.14,21000.0,128.2,128.2,127.91,128.14,21000.0
2007-07-27 13:20:00,128.19,128.23,127.67,127.74,24000.0,128.19,128.23,127.67,127.74,24000.0
2007-07-27 13:30:00,127.77,127.82,127.61,127.76,15300.0,127.77,127.82,127.61,127.76,15300.0
2007-07-27 13:40:00,127.82,128.25,127.8,128.05,9400.0,127.82,128.25,127.8,128.05,9400.0
2007-07-27 13:50:00,128.0,128.38,128.0,128.38,10100.0,128.0,128.38,128.0,128.38,10100.0
2007-07-27 14:00:00,128.28,128.34,127.87,127.97,13600.0,128.28,128.34,127.87,127.97,13600.0
2007-07-27 14:10:00,127.93,128.0,127.67,127.99,16600.0,127.93,128.0,127.67,127.99,16600.0
2007-07-27 14:20:00,128.0,128.12,127.67,127.86,17300.0,128.0,128.12,127.67,127.86,17300.0
2007-07-27 14:30:00,127.86,128.29,127.76,128.29,27500.0,127.86,128.29,127.76,128.29,27500.0
2007-07-27 14:40:00,128.29,128.62,128.29,128.43,31900.0,128.29,128.62,128.29,128.43,31900.0
2007-07-27 14:50:00,128.43,128.62,128.35,128.43,29000.0,128.43,128.62,128.35,128.43,29000.0
2007-07-27 15:00:00,128.55,128.55,128.01,128.07,55500.0,128.55,128.55,128.01,128.07,55500.0
2007-07-27 15:10:00,128.08,128.45,127.89,128.14,31200.0,128.08,128.45,127.89,128.14,31200.0
2007-07-27 15:20:00,128.14,128.33,127.98,128.28,26000.0,128.14,128.33,127.98,128.28,26000.0
2007-07-27 15:30:00,128.24,128.44,128.16,128.26,34800.0,128.24,128.44,128.16,128.26,34800.0
2007-07-27 15:40:00,128.27,128.27,127.63,127.65,40600.0,128.27,128.27,127.63,127.65,40600.0
2007-07-27 15:50:00,127.65,127.77,127.35,127.39,69600.0,127.65,127.77,127.35,127.39,69600.0
2007-07-30 09:30:00,127.3,127.3,126.5,126.5,12000.0,127.3,127.3,126.5,126.5,12000.0
2007-07-30 09:40:00,126.53,126.58,125.56,126.32,34500.0,126.53,126.58,125.56,126.32,34500.0
2007-07-30 09:50:00,126.3,126.64,125.9,126.44,55600.0,126.3,126.64,125.9,126.44,55600.0
2007-07-30 10:00:00,126.38,127.75,126.28,127.75,34100.0,126.38,127.75,126.28,127.75,34100.0
2007-07-30 10:10:00,127.83,129.18,127.83,129.18,57000.0,127.83,129.18,127.83,129.18,57000.0
2007-07-30 10:20:00,129.18,129.26,128.49,128.71,26100.0,129.18,129.26,128.49,128.71,26100.0
2007-07-30 10:30:00,128.64,128.67,127.63,127.72,43600.0,128.64,128.67,127.63,127.72,43600.0
2007-07-30 10:40:00,127.72,127.76,127.25,127.65,33900.0,127.72,127.76,127.25,127.65,33900.0
2007-07-30 10:50:00,127.62,128.22,127.52,127.53,40300.0,127.62,128.22,127.52,127.53,40300.0
2007-07-30 11:00:00,127.58,128.21,127.55,127.57,45100.0,127.58,128.21,127.55,127.57,45100.0
2007-07-30 11:10:00,127.57,127.75,127.35,127.58,20300.0,127.57,127.75,127.35,127.58,20300.0
2007-07-30 11:20:00,127.62,127.72,127.48,127.49,11400.0,127.62,127.72,127.48,127.49,11400.0
2007-07-30 11:30:00,127.58,127.84,127.4,127.59,19100.0,127.58,127.84,127.4,127.59,19100.0
2007-07-30 11:40:00,127.56,127.65,127.12,127.59,18000.0,127.56,127.65,127.12,127.59,18000.0
2007-07-30 11:50:00,127.62,127.62,127.33,127.37,9700.0,127.62,127.62,127.33,127.37,9700.0
2007-07-30 12:00:00,127.33,127.45,127.24,127.38,16100.0,127.33,127.45,127.24,127.38,16100.0
2007-07-30 12:10:00,127.33,127.5,127.26,127.4,20200.0,127.33,127.5,127.26,127.4,20200.0
2007-07-30 12:20:00,127.4,127.57,127.4,127.45,16600.0,127.4,127.57,127.4,127.45,16600.0
2007-07-30 12:30:00,127.44,127.56,127.42,127.56,13200.0,127.44,127.56,127.42,127.56,13200.0
2007-07-30 12:40:00,127.56,127.74,127.49,127.61,8000.0,127.56,127.74,127.49,127.61,8000.0
2007-07-30 12:50:00,127.61,128.23,127.61,128.23,32000.0,127.61,128.23,127.61,128.23,32000.0
2007-07-30 13:00:00,128.23,128.48,128.04,128.44,15600.0,128.23,128.48,128.04,128.44,15600.0
2007-07-30 13:10:00,128.47,128.48,128.41,128.47,20700.0,128.47,128.48,128.41,128.47,20700.0
2007-07-30 13:20:00,128.46,128.59,128.4,128.56,9500.0,128.46,128.59,128.4,128.56,9500.0
2007-07-30 13:30:00,128.54,128.55,128.15,128.44,11700.0,128.54,128.55,128.15,128.44,11700.0
2007-07-30 13:40:00,128.45,129.13,128.45,129.06,24200.0,128.45,129.13,128.45,129.06,24200.0
2007-07-30 13:50:00,129.09,129.09,128.92,129.06,9900.0,129.09,129.09,128.92,129.06,9900.0
2007-07-30 14:00:00,128.95,129.25,128.89,128.97,10700.0,128.95,129.25,128.89,128.97,10700.0
2007-07-30 14:10:00,128.98,129.11,128.83,128.93,10700.0,128.98,129.11,128.83,128.93,10700.0
2007-07-30 14:20:00,128.9,129.08,128.8,128.84,9100.0,128.9,129.08,128.8,128.84,9100.0
2007-07-30 14:30:00,128.87,128.99,128.71,128.87,10700.0,128.87,128.99,128.71,128.87,10700.0
2007-07-30 14:40:00,128.91,129.15,128.87,128.96,7900.0,128.91,129.15,128.87,128.96,7900.0
2007-07-30 14:50:00,128.97,129.15,128.9,129.15,8700.0,128.97,129.15,128.9,129.15,8700.0
2007-07-30 15:00:00,129.16,129.63,129.02,129.62,22000.0,129.16,129.63,129.02,129.62,22000.0
2007-07-30 15:10:00,129.6,129.65,129.44,129.52,16400.0,129.6,129.65,129.44,129.52,16400.0
2007-07-30 15:20:00,129.52,129.86,129.52,129.55,13900.0,129.52,129.86,129.52,129.55,13900.0
2007-07-30 15:30:00,129.57,129.68,129.41,129.62,23800.0,129.57,129.68,129.41,129.62,23800.0
2007-07-30 15:40:00,129.62,129.78,129.41,129.51,25000.0,129.62,129.78,129.41,129.51,25000.0
2007-07-30 15:50:00,129.51,129.54,129.11,129.2,33000.0,129.51,129.54,129.11,129.2,33000.0
2007-07-31 09:30:00,129.92,130.12,129.84,130.02,24800.0,129.92,130.12,129.84,130.02,24800.0
2007-07-31 09:40:00,130.01,130.12,129.87,129.87,36200.0,130.01,130.12,129.87,129.87,36200.0
2007-07-31 09:50:00,129.9,129.97,129.09,129.21,20600.0,129.9,129.97,129.09,129.21,20600.0
2007-07-31 10:00:00,129.35,129.74,129.33,129.44,19000.0,129.35,129.74,129.33,129.44,19000.0
2007-07-31 10:10:00,129.45,129.57,129.06,129.49,23800.0,129.45,129.57,129.06,129.49,23800.0
2007-07-31 10:20:00,129.52,129.55,128.62,128.62,18300.0,129.52,129.55,128.62,128.62,18300.0
2007-07-31 10:30:00,128.67,128.75,128.34,128.64,25300.0,128.67,128.75,128.34,128.64,25300.0
2007-07-31 10:40:00,128.7,129.0,128.53,129.0,22200.0,128.7,129.0,128.53,129.0,22200.0
2007-07-31 10:50:00,128.97,129.11,128.79,129.11,33000.0,128.97,129.11,128.79,129.11,33000.0
2007-07-31 11:00:00,129.05,129.4,129.02,129.4,35400.0,129.05,129.4,129.02,129.4,35400.0
2007-07-31 11:10:00,129.43,129.47,128.78,129.0,15200.0,129.43,129.47,128.78,129.0,15200.0
2007-07-31 11:20:00,129.08,129.08,128.78,128.98,12700.0,129.08,129.08,128.78,128.98,12700.0
2007-07-31 11:30:00,128.99,128.99,128.7,128.74,11900.0,128.99,128.99,128.7,128.74,11900.0
2007-07-31 11:40:00,128.73,128.98,128.6,128.98,12800.0,128.73,128.98,128.6,128.98,12800.0
2007-07-31 11:50:00,129.02,129.17,128.93,129.13,10200.0,129.02,129.17,128.93,129.13,10200.0
2007-07-31 12:00:00,129.04,129.3,129.04,129.14,11900.0,129.04,129.3,129.04,129.14,11900.0
2007-07-31 12:10:00,129.24,129.33,129.13,129.22,5800.0,129.24,129.33,129.13,129.22,5800.0
2007-07-31 12:20:00,129.22,129.23,129.09,129.12,7700.0,129.22,129.23,129.09,129.12,7700.0
2007-07-31 12:30:00,129.19,129.19,128.96,129.14,9400.0,129.19,129.19,128.96,129.14,9400.0
2007-07-31 12:40:00,129.13,129.17,129.04,129.11,5900.0,129.13,129.17,129.04,129.11,5900.0
2007-07-31 12:50:00,129.13,129.13,128.85,129.07,6700.0,129.13,129.13,128.85,129.07,6700.0
2007-07-31 13:00:00,129.07,129.22,129.06,129.21,9400.0,129.07,129.22,129.06,129.21,9400.0
2007-07-31 13:10:00,129.2,129.59,129.2,129.51,10900.0,129.2,129.59,129.2,129.51,10900.0
2007-07-31 13:20:00,129.5,129.51,129.16,129.16,13400.0,129.5,129.51,129.16,129.16,13400.0
2007-07-31 13:30:00,129.19,129.27,129.08,129.1,8700.0,129.19,129.27,129.08,129.1,8700.0
2007-07-31 13:40:00,129.14,129.14,128.73,128.77,10400.0,129.14,129.14,128.73,128.77,10400.0
2007-07-31 13:50:00,128.68,129.13,128.62,129.13,16400.0,128.68,129.13,128.62,129.13,16400.0
2007-07-31 14:00:00,129.19,129.25,128.82,128.82,10700.0,129.19,129.25,128.82,128.82,10700.0
2007-07-31 14:10:00,128.82,128.87,128.61,128.79,29900.0,128.82,128.87,128.61,128.79,29900.0
2007-07-31 14:20:00,128.79,128.79,128.31,128.42,22900.0,128.79,128.79,128.31,128.42,22900.0
2007-07-31 14:30:00,128.35,128.39,127.65,127.77,31800.0,128.35,128.39,127.65,127.77,31800.0
2007-07-31 14:40:00,127.85,128.01,127.59,127.95,26700.0,127.85,128.01,127.59,127.95,26700.0
2007-07-31 14:50:00,127.89,128.08,127.63,127.92,21300.0,127.89,128.08,127.63,127.92,21300.0
2007-07-31 15:00:00,127.92,128.29,127.86,128.16,31500.0,127.92,128.29,127.86,128.16,31500.0
2007-07-31 15:10:00,128.16,128.22,127.97,128.08,14600.0,128.16,128.22,127.97,128.08,14600.0
2007-07-31 15:20:00,128.08,128.39,127.98,127.98,21800.0,128.08,128.39,127.98,127.98,21800.0
2007-07-31 15:30:00,127.93,128.09,127.54,127.64,38500.0,127.93,128.09,127.54,127.64,38500.0
2007-07-31 15:40:00,127.52,127.65,126.87,127.2,35500.0,127.52,127.65,126.87,127.2,35500.0
2007-07-31 15:50:00,127.26,127.5,126.88,126.9,37300.0,127.26,127.5,126.88,126.9,37300.0
2007-08-01 09:30:00,127.05,127.79,126.85,127.1,31000.0,127.05,127.79,126.85,127.1,31000.0
2007-08-01 09:40:00,127.09,127.23,126.37,126.7,16600.0,127.09,127.23,126.37,126.7,16600.0
2007-08-01 09:50:00,126.75,126.95,126.25,126.43,20900.0,126.75,126.95,126.25,126.43,20900.0
2007-08-01 10:00:00,126.42,127.1,126.0,126.34,28100.0,126.42,127.1,126.0,126.34,28100.0
2007-08-01 10:10:00,126.34,127.12,126.27,126.81,23700.0,126.34,127.12,126.27,126.81,23700.0
2007-08-01 10:20:00,126.85,127.0,126.34,126.46,15200.0,126.85,127.0,126.34,126.46,15200.0
2007-08-01 10:30:00,126.41,126.56,126.0,126.41,14900.0,126.41,126.56,126.0,126.41,14900.0
2007-08-01 10:40:00,126.47,126.75,126.05,126.16,11800.0,126.47,126.75,126.05,126.16,11800.0
2007-08-01 10:50:00,126.15,126.35,126.1,126.16,9300.0,126.15,126.35,126.1,126.16,9300.0
2007-08-01 11:00:00,126.16,126.5,125.91,126.35,12800.0,126.16,126.5,125.91,126.35,12800.0
2007-08-01 11:10:00,126.44,126.54,126.07,126.38,27300.0,126.44,126.54,126.07,126.38,27300.0
2007-08-01 11:20:00,126.41,126.41,126.16,126.17,10600.0,126.41,126.41,126.16,126.17,10600.0
2007-08-01 11:30:00,126.12,126.53,126.12,126.51,8400.0,126.12,126.53,126.12,126.51,8400.0
2007-08-01 11:40:00,126.54,126.54,126.19,126.19,8300.0,126.54,126.54,126.19,126.19,8300.0
2007-08-01 11:50:00,126.11,126.49,126.11,126.44,20500.0,126.11,126.49,126.11,126.44,20500.0
2007-08-01 12:00:00,126.45,126.45,126.1,126.31,21800.0,126.45,126.45,126.1,126.31,21800.0
2007-08-01 12:10:00,126.26,126.85,126.25,126.58,25200.0,126.26,126.85,126.25,126.58,25200.0
2007-08-01 12:20:00,126.58,126.95,126.57,126.95,11100.0,126.58,126.95,126.57,126.95,11100.0
2007-08-01 12:30:00,126.95,127.13,126.84,127.05,9600.0,126.95,127.13,126.84,127.05,9600.0
2007-08-01 12:40:00,127.05,127.08,126.91,126.99,5000.0,127.05,127.08,126.91,126.99,5000.0
2007-08-01 12:50:00,127.03,127.03,126.64,126.83,9000.0,127.03,127.03,126.64,126.83,9000.0
2007-08-01 13:00:00,126.73,126.73,126.23,126.4,13000.0,126.73,126.73,126.23,126.4,13000.0
2007-08-01 13:10:00,126.45,126.45,126.14,126.23,11700.0,126.45,126.45,126.14,126.23,11700.0
2007-08-01 13:20:00,126.19,126.19,125.53,125.84,31600.0,126.19,126.19,125.53,125.84,31600.0
2007-08-01 13:30:00,125.82,126.15,125.74,125.92,21400.0,125.82,126.15,125.74,125.92,21400.0
2007-08-01 13:40:00,125.85,126.25,125.83,125.83,11900.0,125.85,126.25,125.83,125.83,11900.0
2007-08-01 13:50:00,125.92,126.03,125.72,125.72,27300.0,125.92,126.03,125.72,125.72,27300.0
2007-08-01 14:00:00,125.71,125.71,125.35,125.7,34600.0,125.71,125.71,125.35,125.7,34600.0
2007-08-01 14:10:00,125.65,125.8,125.36,125.39,19500.0,125.65,125.8,125.36,125.39,19500.0
2007-08-01 14:20:00,125.37,125.65,125.34,125.53,12400.0,125.37,125.65,125.34,125.53,12400.0
2007-08-01 14:30:00,125.42,125.97,125.42,125.55,19200.0,125.42,125.97,125.42,125.55,19200.0
2007-08-01 14:40:00,125.55,125.61,125.19,125.34,19500.0,125.55,125.61,125.19,125.34,19500.0
2007-08-01 14:50:00,125.33,125.44,124.44,124.79,42400.0,125.33,125.44,124.44,124.79,42400.0
2007-08-01 15:00:00,124.77,124.85,124.29,124.37,47100.0,124.77,124.85,124.29,124.37,47100.0
2007-08-01 15:10:00,124.36,124.85,124.29,124.69,40900.0,124.36,124.85,124.29,124.69,40900.0
2007-08-01 15:20:00,124.7,124.73,124.29,124.5,25600.0,124.7,124.73,124.29,124.5,25600.0
2007-08-01 15:30:00,124.5,125.01,124.38,125.01,44600.0,124.5,125.01,124.38,125.01,44600.0
2007-08-01 15:40:00,125.06,125.64,124.89,125.64,42700.0,125.06,125.64,124.89,125.64,42700.0
2007-08-01 15:50:00,125.66,126.25,125.56,126.08,54400.0,125.66,126.25,125.56,126.08,54400.0
2007-08-02 09:30:00,126.2,127.45,126.2,127.25,19500.0,126.2,127.45,126.2,127.25,19500.0
2007-08-02 09:40:00,127.19,127.58,127.19,127.52,10700.0,127.19,127.58,127.19,127.52,10700.0
2007-08-02 09:50:00,127.53,127.54,127.29,127.52,7200.0,127.53,127.54,127.29,127.52,7200.0
2007-08-02 10:00:00,127.49,127.49,127.06,127.13,12100.0,127.49,127.49,127.06,127.13,12100.0
2007-08-02 10:10:00,127.08,127.16,126.96,126.96,11700.0,127.08,127.16,126.96,126.96,11700.0
2007-08-02 10:20:00,126.95,127.11,126.93,127.03,7500.0,126.95,127.11,126.93,127.03,7500.0
2007-08-02 10:30:00,126.92,127.19,126.92,127.04,7500.0,126.92,127.19,126.92,127.04,7500.0
2007-08-02 10:40:00,127.04,127.47,126.98,127.46,10800.0,127.04,127.47,126.98,127.46,10800.0
2007-08-02 10:50:00,127.53,127.76,127.53,127.67,29700.0,127.53,127.76,127.53,127.67,29700.0
2007-08-02 11:00:00,127.67,127.72,127.1,127.1,17800.0,127.67,127.72,127.1,127.1,17800.0
2007-08-02 11:10:00,127.12,127.46,127.12,127.46,10200.0,127.12,127.46,127.12,127.46,10200.0
2007-08-02 11:20:00,127.4,127.88,127.4,127.87,8300.0,127.4,127.88,127.4,127.87,8300.0
2007-08-02 11:30:00,127.83,127.93,127.74,127.75,8700.0,127.83,127.93,127.74,127.75,8700.0
2007-08-02 11:40:00,127.71,127.81,127.59,127.8,10100.0,127.71,127.81,127.59,127.8,10100.0
2007-08-02 11:50:00,127.8,128.17,127.8,128.11,19600.0,127.8,128.17,127.8,128.11,19600.0
2007-08-02 12:00:00,128.07,128.08,127.76,127.8,36900.0,128.07,128.08,127.76,127.8,36900.0
2007-08-02 12:10:00,127.8,127.92,127.39,127.43,24000.0,127.8,127.92,127.39,127.43,24000.0
2007-08-02 12:20:00,127.48,127.67,127.44,127.52,7500.0,127.48,127.67,127.44,127.52,7500.0
2007-08-02 12:30:00,127.5,127.72,127.37,127.66,8500.0,127.5,127.72,127.37,127.66,8500.0
2007-08-02 12:40:00,127.73,127.99,127.72,127.91,36600.0,127.73,127.99,127.72,127.91,36600.0
2007-08-02 12:50:00,127.9,127.94,127.86,127.9,12900.0,127.9,127.94,127.86,127.9,12900.0
2007-08-02 13:00:00,127.84,127.94,127.5,127.61,17100.0,127.84,127.94,127.5,127.61,17100.0
2007-08-02 13:10:00,127.61,127.76,127.39,127.4,25700.0,127.61,127.76,127.39,127.4,25700.0
2007-08-02 13:20:00,127.36,127.36,127.14,127.27,8800.0,127.36,127.36,127.14,127.27,8800.0
2007-08-02 13:30:00,127.3,127.66,127.23,127.51,15400.0,127.3,127.66,127.23,127.51,15400.0
2007-08-02 13:40:00,127.51,127.59,127.18,127.18,15000.0,127.51,127.59,127.18,127.18,15000.0
2007-08-02 13:50:00,127.21,127.51,127.17,127.4,11500.0,127.21,127.51,127.17,127.4,11500.0
2007-08-02 14:00:00,127.41,127.98,127.41,127.81,16500.0,127.41,127.98,127.41,127.81,16500.0
2007-08-02 14:10:00,127.78,127.81,127.4,127.48,14600.0,127.78,127.81,127.4,127.48,14600.0
2007-08-02 14:20:00,127.52,127.61,127.2,127.22,12500.0,127.52,127.61,127.2,127.22,12500.0
2007-08-02 14:30:00,127.21,127.48,127.09,127.12,23900.0,127.21,127.48,127.09,127.12,23900.0
2007-08-02 14:40:00,127.12,127.34,127.07,127.32,10200.0,127.12,127.34,127.07,127.32,10200.0
2007-08-02 14:50:00,127.32,127.4,127.12,127.21,14800.0,127.32,127.4,127.12,127.21,14800.0
2007-08-02 15:00:00,127.15,127.44,127.0,127.44,23200.0,127.15,127.44,127.0,127.44,23200.0
2007-08-02 15:10:00,127.49,127.51,127.32,127.46,8800.0,127.49,127.51,127.32,127.46,8800.0
2007-08-02 15:20:00,127.49,128.21,127.49,128.16,16700.0,127.49,128.21,127.49,128.16,16700.0
2007-08-02 15:30:00,128.18,128.23,127.9,128.0,38300.0,128.18,128.23,127.9,128.0,38300.0
2007-08-02 15:40:00,128.0,128.0,127.44,127.82,53300.0,128.0,128.0,127.44,127.82,53300.0
2007-08-02 15:50:00,127.82,127.98,127.36,127.82,60100.0,127.82,127.98,127.36,127.82,60100.0
2007-08-03 09:30:00,127.3,127.64,127.25,127.64,14500.0,127.3,127.64,127.25,127.64,14500.0
2007-08-03 09:40:00,127.63,127.8,127.27,127.28,5400.0,127.63,127.8,127.27,127.28,5400.0
2007-08-03 09:50:00,127.27,127.27,126.34,126.42,15500.0,127.27,127.27,126.34,126.42,15500.0
2007-08-03 10:00:00,126.51,126.73,126.14,126.14,31500.0,126.51,126.73,126.14,126.14,31500.0
2007-08-03 10:10:00,126.18,126.35,126.1,126.23,7400.0,126.18,126.35,126.1,126.23,7400.0
2007-08-03 10:20:00,126.31,126.35,126.15,126.28,8600.0,126.31,126.35,126.15,126.28,8600.0
2007-08-03 10:30:00,126.28,126.41,126.04,126.05,21800.0,126.28,126.41,126.04,126.05,21800.0
2007-08-03 10:40:00,126.04,126.24,125.63,125.88,38200.0,126.04,126.24,125.63,125.88,38200.0
2007-08-03 10:50:00,125.86,125.92,125.52,125.52,21900.0,125.86,125.92,125.52,125.52,21900.0
2007-08-03 11:00:00,125.52,125.93,125.51,125.8,12800.0,125.52,125.93,125.51,125.8,12800.0
2007-08-03 11:10:00,125.81,126.1,125.66,125.78,20400.0,125.81,126.1,125.66,125.78,20400.0
2007-08-03 11:20:00,125.8,125.89,125.54,125.81,17300.0,125.8,125.89,125.54,125.81,17300.0
2007-08-03 11:30:00,125.86,125.98,125.73,125.87,17700.0,125.86,125.98,125.73,125.87,17700.0
2007-08-03 11:40:00,125.92,126.14,125.83,125.96,29500.0,125.92,126.14,125.83,125.96,29500.0
2007-08-03 11:50:00,125.97,126.05,125.71,125.86,24400.0,125.97,126.05,125.71,125.86,24400.0
2007-08-03 12:00:00,125.9,126.04,125.8,125.95,7200.0,125.9,126.04,125.8,125.95,7200.0
2007-08-03 12:10:00,125.99,126.19,125.93,125.93,16700.0,125.99,126.19,125.93,125.93,16700.0
2007-08-03 12:20:00,125.99,126.0,125.75,125.79,10200.0,125.99,126.0,125.75,125.79,10200.0
2007-08-03 12:30:00,125.8,125.93,125.7,125.83,7800.0,125.8,125.93,125.7,125.83,7800.0
2007-08-03 12:40:00,125.83,125.86,125.6,125.65,14000.0,125.83,125.86,125.6,125.65,14000.0
2007-08-03 12:50:00,125.67,125.75,125.4,125.44,19400.0,125.67,125.75,125.4,125.44,19400.0
2007-08-03 13:00:00,125.44,125.44,125.14,125.43,16600.0,125.44,125.44,125.14,125.43,16600.0
2007-08-03 13:10:00,125.4,125.58,125.34,125.35,9200.0,125.4,125.58,125.34,125.35,9200.0
2007-08-03 13:20:00,125.36,125.51,125.36,125.36,10100.0,125.36,125.51,125.36,125.36,10100.0
2007-08-03 13:30:00,125.33,125.37,125.11,125.16,24800.0,125.33,125.37,125.11,125.16,24800.0
2007-08-03 13:40:00,125.11,125.24,125.11,125.18,13000.0,125.11,125.24,125.11,125.18,13000.0
2007-08-03 13:50:00,125.24,125.33,125.13,125.14,20700.0,125.24,125.33,125.13,125.14,20700.0
2007-08-03 14:00:00,125.19,125.42,125.13,125.15,16800.0,125.19,125.42,125.13,125.15,16800.0
2007-08-03 14:10:00,125.18,125.22,124.67,124.86,24000.0,125.18,125.22,124.67,124.86,24000.0
2007-08-03 14:20:00,124.87,124.87,124.22,124.22,22400.0,124.87,124.87,124.22,124.22,22400.0
2007-08-03 14:30:00,124.24,124.41,124.14,124.19,25100.0,124.24,124.41,124.14,124.19,25100.0
2007-08-03 14:40:00,124.23,124.36,123.84,123.94,29100.0,124.23,124.36,123.84,123.94,29100.0
2007-08-03 14:50:00,123.96,124.11,123.73,123.82,77700.0,123.96,124.11,123.73,123.82,77700.0
2007-08-03 15:00:00,123.83,123.99,123.27,123.54,70400.0,123.83,123.99,123.27,123.54,70400.0
2007-08-03 15:10:00,123.54,123.78,123.3,123.49,41800.0,123.54,123.78,123.3,123.49,41800.0
2007-08-03 15:20:00,123.5,123.59,123.19,123.22,27200.0,123.5,123.59,123.19,123.22,27200.0
2007-08-03 15:30:00,123.2,123.4,123.11,123.18,31100.0,123.2,123.4,123.11,123.18,31100.0
2007-08-03 15:40:00,123.16,123.17,122.66,122.9,45100.0,123.16,123.17,122.66,122.9,45100.0
2007-08-03 15:50:00,122.92,122.92,121.86,122.05,110700.0,122.92,122.92,121.86,122.05,110700.0
2007-08-06 09:30:00,122.55,122.91,122.55,122.75,28200.0,122.55,122.91,122.55,122.75,28200.0
2007-08-06 09:40:00,122.78,123.0,121.5,121.64,40600.0,122.78,123.0,121.5,121.64,40600.0
2007-08-06 09:50:00,121.61,122.49,121.15,122.49,26800.0,121.61,122.49,121.15,122.49,26800.0
2007-08-06 10:00:00,122.41,122.49,122.1,122.18,22800.0,122.41,122.49,122.1,122.18,22800.0
2007-08-06 10:10:00,122.1,122.13,121.73,121.95,8600.0,122.1,122.13,121.73,121.95,8600.0
2007-08-06 10:20:00,121.81,122.08,121.32,121.38,15900.0,121.81,122.08,121.32,121.38,15900.0
2007-08-06 10:30:00,121.31,121.82,121.0,121.81,23900.0,121.31,121.82,121.0,121.81,23900.0
2007-08-06 10:40:00,121.77,121.77,121.19,121.69,22500.0,121.77,121.77,121.19,121.69,22500.0
2007-08-06 10:50:00,121.58,121.65,121.04,121.18,18300.0,121.58,121.65,121.04,121.18,18300.0
2007-08-06 11:00:00,121.24,121.3,121.09,121.3,11000.0,121.24,121.3,121.09,121.3,11000.0
2007-08-06 11:10:00,121.22,121.75,121.22,121.75,11200.0,121.22,121.75,121.22,121.75,11200.0
2007-08-06 11:20:00,121.75,122.02,121.59,121.94,21400.0,121.75,122.02,121.59,121.94,21400.0
2007-08-06 11:30:00,121.99,122.11,121.62,121.7,15800.0,121.99,122.11,121.62,121.7,15800.0
2007-08-06 11:40:00,121.65,122.26,121.65,122.2,19400.0,121.65,122.26,121.65,122.2,19400.0
2007-08-06 11:50:00,122.12,122.64,122.12,122.6,26800.0,122.12,122.64,122.12,122.6,26800.0
2007-08-06 12:00:00,122.6,122.85,122.36,122.84,25000.0,122.6,122.85,122.36,122.84,25000.0
2007-08-06 12:10:00,122.84,122.85,122.57,122.62,10500.0,122.84,122.85,122.57,122.62,10500.0
2007-08-06 12:20:00,122.53,122.79,122.49,122.79,15500.0,122.53,122.79,122.49,122.79,15500.0
2007-08-06 12:30:00,122.82,123.15,122.81,123.02,13400.0,122.82,123.15,122.81,123.02,13400.0
2007-08-06 12:40:00,123.03,123.55,122.99,123.55,13200.0,123.03,123.55,122.99,123.55,13200.0
2007-08-06 12:50:00,123.54,123.98,123.4,123.86,20000.0,123.54,123.98,123.4,123.86,20000.0
2007-08-06 13:00:00,123.84,124.0,123.32,123.32,19000.0,123.84,124.0,123.32,123.32,19000.0
2007-08-06 13:10:00,123.23,123.42,123.17,123.42,9300.0,123.23,123.42,123.17,123.42,9300.0
2007-08-06 13:20:00,123.5,123.57,123.34,123.54,6800.0,123.5,123.57,123.34,123.54,6800.0
2007-08-06 13:30:00,123.48,123.54,123.25,123.44,8700.0,123.48,123.54,123.25,123.44,8700.0
2007-08-06 13:40:00,123.44,123.5,122.96,122.98,14700.0,123.44,123.5,122.96,122.98,14700.0
2007-08-06 13:50:00,122.91,123.08,122.8,122.93,11400.0,122.91,123.08,122.8,122.93,11400.0
2007-08-06 14:00:00,122.89,123.31,122.78,123.17,17300.0,122.89,123.31,122.78,123.17,17300.0
2007-08-06 14:10:00,123.19,123.38,123.0,123.2,28700.0,123.19,123.38,123.0,123.2,28700.0
2007-08-06 14:20:00,123.21,123.35,122.79,122.85,13100.0,123.21,123.35,122.79,122.85,13100.0
2007-08-06 14:30:00,122.85,123.26,122.85,123.25,17500.0,122.85,123.26,122.85,123.25,17500.0
2007-08-06 14:40:00,123.25,123.66,123.25,123.48,21300.0,123.25,123.66,123.25,123.48,21300.0
2007-08-06 14:50:00,123.52,123.54,123.26,123.39,11300.0,123.52,123.54,123.26,123.39,11300.0
2007-08-06 15:00:00,123.4,123.7,123.25,123.7,18100.0,123.4,123.7,123.25,123.7,18100.0
2007-08-06 15:10:00,123.7,123.86,123.52,123.65,22500.0,123.7,123.86,123.52,123.65,22500.0
2007-08-06 15:20:00,123.6,123.87,123.53,123.87,21100.0,123.6,123.87,123.53,123.87,21100.0
2007-08-06 15:30:00,123.89,123.94,123.55,123.83,21800.0,123.89,123.94,123.55,123.83,21800.0
2007-08-06 15:40:00,123.86,124.22,123.75,124.18,34900.0,123.86,124.22,123.75,124.18,34900.0
2007-08-06 15:50:00,124.18,124.37,124.05,124.33,49200.0,124.18,124.37,124.05,124.33,49200.0
2007-08-07 09:30:00,123.7,123.7,123.0,123.41,10800.0,123.7,123.7,123.0,123.41,10800.0
2007-08-07 09:40:00,123.31,123.61,123.06,123.25,36900.0,123.31,123.61,123.06,123.25,36900.0
2007-08-07 09:50:00,123.31,123.5,123.0,123.49,35900.0,123.31,123.5,123.0,123.49,35900.0
2007-08-07 10:00:00,123.42,123.71,123.41,123.69,13700.0,123.42,123.71,123.41,123.69,13700.0
2007-08-07 10:10:00,123.62,123.91,123.54,123.79,15700.0,123.62,123.91,123.54,123.79,15700.0
2007-08-07 10:20:00,123.73,123.84,123.56,123.7,14900.0,123.73,123.84,123.56,123.7,14900.0
2007-08-07 10:30:00,123.62,124.0,123.52,123.69,24700.0,123.62,124.0,123.52,123.69,24700.0
2007-08-07 10:40:00,123.7,123.9,123.15,123.34,22700.0,123.7,123.9,123.15,123.34,22700.0
2007-08-07 10:50:00,123.32,123.35,122.8,122.85,18900.0,123.32,123.35,122.8,122.85,18900.0
2007-08-07 11:00:00,122.88,122.96,122.52,122.66,27600.0,122.88,122.96,122.52,122.66,27600.0
2007-08-07 11:10:00,122.67,122.88,122.66,122.76,18500.0,122.67,122.88,122.66,122.76,18500.0
2007-08-07 11:20:00,122.76,122.81,122.67,122.77,14100.0,122.76,122.81,122.67,122.77,14100.0
2007-08-07 11:30:00,122.77,123.29,122.77,123.02,29100.0,122.77,123.29,122.77,123.02,29100.0
2007-08-07 11:40:00,123.03,123.8,122.89,123.77,19600.0,123.03,123.8,122.89,123.77,19600.0
2007-08-07 11:50:00,123.77,124.21,123.71,124.16,21300.0,123.77,124.21,123.71,124.16,21300.0
2007-08-07 12:00:00,124.16,124.81,124.16,124.69,25200.0,124.16,124.81,124.16,124.69,25200.0
2007-08-07 12:10:00,124.69,124.81,124.58,124.69,12800.0,124.69,124.81,124.58,124.69,12800.0
2007-08-07 12:20:00,124.64,124.64,124.36,124.36,11900.0,124.64,124.64,124.36,124.36,11900.0
2007-08-07 12:30:00,124.38,124.42,123.84,123.97,30700.0,124.38,124.42,123.84,123.97,30700.0
2007-08-07 12:40:00,123.95,123.96,123.38,123.44,26900.0,123.95,123.96,123.38,123.44,26900.0
2007-08-07 12:50:00,123.47,123.77,123.44,123.56,17200.0,123.47,123.77,123.44,123.56,17200.0
2007-08-07 13:00:00,123.56,123.74,123.48,123.7,16600.0,123.56,123.74,123.48,123.7,16600.0
2007-08-07 13:10:00,123.73,123.79,123.37,123.4,20300.0,123.73,123.79,123.37,123.4,20300.0
2007-08-07 13:20:00,123.37,123.63,123.31,123.33,14500.0,123.37,123.63,123.31,123.33,14500.0
2007-08-07 13:30:00,123.32,123.42,123.07,123.37,19300.0,123.32,123.42,123.07,123.37,19300.0
2007-08-07 13:40:00,123.36,123.49,123.28,123.45,16200.0,123.36,123.49,123.28,123.45,16200.0
2007-08-07 13:50:00,123.49,123.5,123.26,123.26,16700.0,123.49,123.5,123.26,123.26,16700.0
2007-08-07 14:00:00,123.25,123.48,122.97,123.47,10900.0,123.25,123.48,122.97,123.47,10900.0
2007-08-07 14:10:00,123.47,123.78,122.15,122.38,52800.0,123.47,123.78,122.15,122.38,52800.0
2007-08-07 14:20:00,122.39,122.82,122.0,122.13,32300.0,122.39,122.82,122.0,122.13,32300.0
2007-08-07 14:30:00,122.14,122.14,121.53,121.81,51400.0,122.14,122.14,121.53,121.81,51400.0
2007-08-07 14:40:00,121.74,122.36,121.72,122.22,22900.0,121.74,122.36,121.72,122.22,22900.0
2007-08-07 14:50:00,122.36,123.6,122.36,123.6,37900.0,122.36,123.6,122.36,123.6,37900.0
2007-08-07 15:00:00,123.6,123.86,123.29,123.59,56100.0,123.6,123.86,123.29,123.59,56100.0
2007-08-07 15:10:00,123.51,123.71,123.1,123.44,42100.0,123.51,123.71,123.1,123.44,42100.0
2007-08-07 15:20:00,123.52,123.84,123.22,123.84,37800.0,123.52,123.84,123.22,123.84,37800.0
2007-08-07 15:30:00,123.84,124.24,123.7,124.15,35800.0,123.84,124.24,123.7,124.15,35800.0
2007-08-07 15:40:00,124.18,124.24,123.57,123.57,42600.0,124.18,124.24,123.57,123.57,42600.0
2007-08-07 15:50:00,123.55,123.76,123.17,123.74,58000.0,123.55,123.76,123.17,123.74,58000.0
2007-08-08 09:30:00,124.11,124.17,123.29,123.65,17400.0,124.11,124.17,123.29,123.65,17400.0
2007-08-08 09:40:00,123.56,124.47,123.53,124.47,20200.0,123.56,124.47,123.53,124.47,20200.0
2007-08-08 09:50:00,124.47,125.13,124.44,124.85,37300.0,124.47,125.13,124.44,124.85,37300.0
2007-08-08 10:00:00,124.84,125.14,124.65,125.1,34300.0,124.84,125.14,124.65,125.1,34300.0
2007-08-08 10:10:00,125.09,125.7,125.0,125.65,31200.0,125.09,125.7,125.0,125.65,31200.0
2007-08-08 10:20:00,125.67,125.96,125.61,125.62,31700.0,125.67,125.96,125.61,125.62,31700.0
2007-08-08 10:30:00,125.62,125.69,125.5,125.63,32900.0,125.62,125.69,125.5,125.63,32900.0
2007-08-08 10:40:00,125.6,125.77,125.09,125.12,35700.0,125.6,125.77,125.09,125.12,35700.0
2007-08-08 10:50:00,125.14,125.15,124.91,125.11,28300.0,125.14,125.15,124.91,125.11,28300.0
2007-08-08 11:00:00,125.09,125.15,124.91,125.05,40100.0,125.09,125.15,124.91,125.05,40100.0
2007-08-08 11:10:00,124.98,125.11,124.91,125.1,30600.0,124.98,125.11,124.91,125.1,30600.0
2007-08-08 11:20:00,125.02,125.24,124.96,125.02,15700.0,125.02,125.24,124.96,125.02,15700.0
2007-08-08 11:30:00,125.02,125.15,124.94,125.11,18000.0,125.02,125.15,124.94,125.11,18000.0
2007-08-08 11:40:00,125.15,125.22,125.0,125.09,17900.0,125.15,125.22,125.0,125.09,17900.0
2007-08-08 11:50:00,125.14,125.23,125.0,125.06,10900.0,125.14,125.23,125.0,125.06,10900.0
2007-08-08 12:00:00,125.07,125.18,124.99,125.12,11200.0,125.07,125.18,124.99,125.12,11200.0
2007-08-08 12:10:00,125.05,125.19,125.0,125.18,13100.0,125.05,125.19,125.0,125.18,13100.0
2007-08-08 12:20:00,125.18,125.18,125.06,125.12,12800.0,125.18,125.18,125.06,125.12,12800.0
2007-08-08 12:30:00,125.09,125.25,125.01,125.02,24700.0,125.09,125.25,125.01,125.02,24700.0
2007-08-08 12:40:00,125.02,125.06,124.82,124.93,27600.0,125.02,125.06,124.82,124.93,27600.0
2007-08-08 12:50:00,124.93,124.93,124.22,124.22,22200.0,124.93,124.93,124.22,124.22,22200.0
2007-08-08 13:00:00,124.2,124.65,124.2,124.46,14800.0,124.2,124.65,124.2,124.46,14800.0
2007-08-08 13:10:00,124.47,124.8,124.45,124.66,18200.0,124.47,124.8,124.45,124.66,18200.0
2007-08-08 13:20:00,124.69,124.73,124.51,124.61,17100.0,124.69,124.73,124.51,124.61,17100.0
2007-08-08 13:30:00,124.63,124.76,124.61,124.68,22900.0,124.63,124.76,124.61,124.68,22900.0
2007-08-08 13:40:00,124.69,124.71,124.32,124.32,19100.0,124.69,124.71,124.32,124.32,19100.0
2007-08-08 13:50:00,124.33,124.36,124.02,124.24,20500.0,124.33,124.36,124.02,124.24,20500.0
2007-08-08 14:00:00,124.24,124.42,124.02,124.29,22300.0,124.24,124.42,124.02,124.29,22300.0
2007-08-08 14:10:00,124.22,124.57,124.17,124.37,17300.0,124.22,124.57,124.17,124.37,17300.0
2007-08-08 14:20:00,124.37,124.73,124.36,124.57,15700.0,124.37,124.73,124.36,124.57,15700.0
2007-08-08 14:30:00,124.57,124.77,124.34,124.34,16800.0,124.57,124.77,124.34,124.34,16800.0
2007-08-08 14:40:00,124.31,124.44,124.19,124.3,23100.0,124.31,124.44,124.19,124.3,23100.0
2007-08-08 14:50:00,124.3,124.51,124.12,124.22,20500.0,124.3,124.51,124.12,124.22,20500.0
2007-08-08 15:00:00,124.29,124.37,123.6,123.6,33400.0,124.29,124.37,123.6,123.6,33400.0
2007-08-08 15:10:00,123.57,123.72,123.07,123.23,32900.0,123.57,123.72,123.07,123.23,32900.0
2007-08-08 15:20:00,123.23,123.31,121.99,122.07,58900.0,123.23,123.31,121.99,122.07,58900.0
2007-08-08 15:30:00,122.13,122.32,121.45,122.21,72100.0,122.13,122.32,121.45,122.21,72100.0
2007-08-08 15:40:00,122.08,122.21,121.49,121.7,69100.0,122.08,122.21,121.49,121.7,69100.0
2007-08-08 15:50:00,121.7,122.36,121.15,122.3,101700.0,121.7,122.36,121.15,122.3,101700.0
2007-08-09 09:30:00,119.86,120.55,118.15,118.24,77100.0,119.86,120.55,118.15,118.24,77100.0
2007-08-09 09:40:00,118.37,118.9,117.79,118.02,45800.0,118.37,118.9,117.79,118.02,45800.0
2007-08-09 09:50:00,118.03,118.1,117.0,117.92,70300.0,118.03,118.1,117.0,117.92,70300.0
2007-08-09 10:00:00,117.92,118.69,117.92,118.42,69900.0,117.92,118.69,117.92,118.42,69900.0
2007-08-09 10:10:00,118.42,118.75,118.0,118.62,54600.0,118.42,118.75,118.0,118.62,54600.0
2007-08-09 10:20:00,118.65,119.3,118.19,119.26,31800.0,118.65,119.3,118.19,119.26,31800.0
2007-08-09 10:30:00,119.22,120.12,119.15,119.5,50100.0,119.22,120.12,119.15,119.5,50100.0
2007-08-09 10:40:00,119.51,119.92,119.43,119.8,44200.0,119.51,119.92,119.43,119.8,44200.0
2007-08-09 10:50:00,119.83,120.2,119.8,120.06,31000.0,119.83,120.2,119.8,120.06,31000.0
2007-08-09 11:00:00,119.98,120.13,119.62,119.75,46300.0,119.98,120.13,119.62,119.75,46300.0
2007-08-09 11:10:00,119.74,120.18,119.59,120.03,80100.0,119.74,120.18,119.59,120.03,80100.0
2007-08-09 11:20:00,119.99,120.34,119.99,120.08,24900.0,119.99,120.34,119.99,120.08,24900.0
2007-08-09 11:30:00,119.99,120.1,119.53,119.53,27300.0,119.99,120.1,119.53,119.53,27300.0
2007-08-09 11:40:00,119.5,119.55,118.42,118.45,39100.0,119.5,119.55,118.42,118.45,39100.0
2007-08-09 11:50:00,118.5,118.51,118.04,118.3,29400.0,118.5,118.51,118.04,118.3,29400.0
2007-08-09 12:00:00,118.27,118.28,117.48,117.57,21500.0,118.27,118.28,117.48,117.57,21500.0
2007-08-09 12:10:00,117.51,117.52,117.0,117.03,26000.0,117.51,117.52,117.0,117.03,26000.0
2007-08-09 12:20:00,117.0,117.24,116.73,117.0,59000.0,117.0,117.24,116.73,117.0,59000.0
2007-08-09 12:30:00,117.0,117.0,116.5,116.57,42600.0,117.0,117.0,116.5,116.57,42600.0
2007-08-09 12:40:00,116.54,116.69,116.21,116.57,30600.0,116.54,116.69,116.21,116.57,30600.0
2007-08-09 12:50:00,116.52,116.63,116.41,116.57,33500.0,116.52,116.63,116.41,116.57,33500.0
2007-08-09 13:00:00,116.57,116.98,116.48,116.98,46900.0,116.57,116.98,116.48,116.98,46900.0
2007-08-09 13:10:00,117.0,117.1,116.88,117.04,36800.0,117.0,117.1,116.88,117.04,36800.0
2007-08-09 13:20:00,117.02,117.9,116.9,117.9,52000.0,117.02,117.9,116.9,117.9,52000.0
2007-08-09 13:30:00,117.9,118.8,117.84,118.45,43800.0,117.9,118.8,117.84,118.45,43800.0
2007-08-09 13:40:00,118.43,118.47,117.72,118.16,39200.0,118.43,118.47,117.72,118.16,39200.0
2007-08-09 13:50:00,118.22,118.22,117.59,117.69,22400.0,118.22,118.22,117.59,117.69,22400.0
2007-08-09 14:00:00,117.71,118.03,117.59,117.59,28400.0,117.71,118.03,117.59,117.59,28400.0
2007-08-09 14:10:00,117.59,118.14,117.59,118.14,30200.0,117.59,118.14,117.59,118.14,30200.0
2007-08-09 14:20:00,118.16,118.23,117.86,117.93,28300.0,118.16,118.23,117.86,117.93,28300.0
2007-08-09 14:30:00,117.91,118.11,117.8,117.96,20700.0,117.91,118.11,117.8,117.96,20700.0
2007-08-09 14:40:00,117.97,118.23,117.8,117.8,26500.0,117.97,118.23,117.8,117.8,26500.0
2007-08-09 14:50:00,117.8,117.96,117.28,117.45,51400.0,117.8,117.96,117.28,117.45,51400.0
2007-08-09 15:00:00,117.47,117.87,117.14,117.6,48800.0,117.47,117.87,117.14,117.6,48800.0
2007-08-09 15:10:00,117.53,118.13,117.4,118.08,22000.0,117.53,118.13,117.4,118.08,22000.0
2007-08-09 15:20:00,118.08,118.21,117.66,117.93,39100.0,118.08,118.21,117.66,117.93,39100.0
2007-08-09 15:30:00,118.05,118.1,116.9,117.14,78700.0,118.05,118.1,116.9,117.14,78700.0
2007-08-09 15:40:00,117.09,117.28,116.6,116.94,58000.0,117.09,117.28,116.6,116.94,58000.0
2007-08-09 15:50:00,116.95,117.25,116.78,116.79,84100.0,116.95,117.25,116.78,116.79,84100.0
2007-08-10 09:30:00,115.52,115.52,112.59,112.61,70100.0,115.52,115.52,112.59,112.61,70100.0
2007-08-10 09:40:00,112.66,113.45,111.78,112.75,49500.0,112.66,113.45,111.78,112.75,49500.0
2007-08-10 09:50:00,112.74,113.74,112.7,113.69,76000.0,112.74,113.74,112.7,113.69,76000.0
2007-08-10 10:00:00,113.66,114.46,113.53,114.2,56000.0,113.66,114.46,113.53,114.2,56000.0
2007-08-10 10:10:00,114.26,115.5,114.26,115.17,42400.0,114.26,115.5,114.26,115.17,42400.0
2007-08-10 10:20:00,115.23,115.43,114.09,114.09,43100.0,115.23,115.43,114.09,114.09,43100.0
2007-08-10 10:30:00,114.12,114.14,113.61,113.81,38100.0,114.12,114.14,113.61,113.81,38100.0
2007-08-10 10:40:00,113.84,113.93,113.58,113.65,32300.0,113.84,113.93,113.58,113.65,32300.0
2007-08-10 10:50:00,113.65,114.85,113.58,114.54,52900.0,113.65,114.85,113.58,114.54,52900.0
2007-08-10 11:00:00,114.63,116.0,114.63,115.66,38200.0,114.63,116.0,114.63,115.66,38200.0
2007-08-10 11:10:00,115.8,116.28,115.32,116.28,26900.0,115.8,116.28,115.32,116.28,26900.0
2007-08-10 11:20:00,116.23,116.29,115.62,115.63,27700.0,116.23,116.29,115.62,115.63,27700.0
2007-08-10 11:30:00,115.51,115.59,114.51,115.19,32900.0,115.51,115.59,114.51,115.19,32900.0
2007-08-10 11:40:00,115.19,116.1,115.15,116.1,19600.0,115.19,116.1,115.15,116.1,19600.0
2007-08-10 11:50:00,116.1,116.65,115.91,116.65,26100.0,116.1,116.65,115.91,116.65,26100.0
2007-08-10 12:00:00,116.63,117.2,116.63,117.2,24900.0,116.63,117.2,116.63,117.2,24900.0
2007-08-10 12:10:00,117.2,117.35,116.99,117.2,23200.0,117.2,117.35,116.99,117.2,23200.0
2007-08-10 12:20:00,117.25,117.3,116.9,116.9,37400.0,117.25,117.3,116.9,116.9,37400.0
2007-08-10 12:30:00,116.89,116.97,115.84,115.91,28800.0,116.89,116.97,115.84,115.91,28800.0
2007-08-10 12:40:00,115.87,115.94,115.65,115.81,21200.0,115.87,115.94,115.65,115.81,21200.0
2007-08-10 12:50:00,115.81,116.23,115.77,115.94,28200.0,115.81,116.23,115.77,115.94,28200.0
2007-08-10 13:00:00,115.99,116.14,115.82,115.94,22600.0,115.99,116.14,115.82,115.94,22600.0
2007-08-10 13:10:00,115.88,116.4,115.86,116.34,19200.0,115.88,116.4,115.86,116.34,19200.0
2007-08-10 13:20:00,116.27,116.7,116.18,116.18,14500.0,116.27,116.7,116.18,116.18,14500.0
2007-08-10 13:30:00,116.18,116.21,115.5,115.71,21500.0,116.18,116.21,115.5,115.71,21500.0
2007-08-10 13:40:00,115.63,115.72,115.13,115.13,15800.0,115.63,115.72,115.13,115.13,15800.0
2007-08-10 13:50:00,115.13,115.41,115.06,115.12,28800.0,115.13,115.41,115.06,115.12,28800.0
2007-08-10 14:00:00,115.22,115.44,114.9,114.94,37600.0,115.22,115.44,114.9,114.94,37600.0
2007-08-10 14:10:00,115.0,115.5,114.99,115.37,38200.0,115.0,115.5,114.99,115.37,38200.0
2007-08-10 14:20:00,115.41,115.6,115.23,115.24,35800.0,115.41,115.6,115.23,115.24,35800.0
2007-08-10 14:30:00,115.28,115.34,115.0,115.07,25800.0,115.28,115.34,115.0,115.07,25800.0
2007-08-10 14:40:00,115.0,115.58,115.0,115.56,16600.0,115.0,115.58,115.0,115.56,16600.0
2007-08-10 14:50:00,115.56,115.6,115.17,115.42,13700.0,115.56,115.6,115.17,115.42,13700.0
2007-08-10 15:00:00,115.41,115.74,115.26,115.74,23600.0,115.41,115.74,115.26,115.74,23600.0
2007-08-10 15:10:00,115.68,116.0,115.36,115.42,21000.0,115.68,116.0,115.36,115.42,21000.0
2007-08-10 15:20:00,115.35,115.95,115.35,115.64,19900.0,115.35,115.95,115.35,115.64,19900.0
2007-08-10 15:30:00,115.56,116.26,115.54,116.16,26800.0,115.56,116.26,115.54,116.16,26800.0
2007-08-10 15:40:00,116.28,116.44,115.95,116.37,41000.0,116.28,116.44,115.95,116.37,41000.0
2007-08-10 15:50:00,116.33,116.44,115.52,115.72,54800.0,116.33,116.44,115.52,115.72,54800.0
2007-08-13 09:30:00,116.65,117.86,116.46,117.68,28300.0,116.65,117.86,116.46,117.68,28300.0
2007-08-13 09:40:00,117.74,118.53,117.74,118.53,24400.0,117.74,118.53,117.74,118.53,24400.0
2007-08-13 09:50:00,118.59,119.67,118.52,119.26,35800.0,118.59,119.67,118.52,119.26,35800.0
2007-08-13 10:00:00,119.29,119.29,118.5,118.67,38600.0,119.29,119.29,118.5,118.67,38600.0
2007-08-13 10:10:00,118.67,119.0,118.58,119.0,29000.0,118.67,119.0,118.58,119.0,29000.0
2007-08-13 10:20:00,119.05,120.0,119.05,119.95,22100.0,119.05,120.0,119.05,119.95,22100.0
2007-08-13 10:30:00,119.97,120.71,119.97,120.55,70400.0,119.97,120.71,119.97,120.55,70400.0
2007-08-13 10:40:00,120.56,120.6,120.18,120.46,24900.0,120.56,120.6,120.18,120.46,24900.0
2007-08-13 10:50:00,120.55,120.57,119.86,120.0,25700.0,120.55,120.57,119.86,120.0,25700.0
2007-08-13 11:00:00,120.08,120.08,119.85,120.03,17000.0,120.08,120.08,119.85,120.03,17000.0
2007-08-13 11:10:00,120.03,120.15,119.96,120.01,11300.0,120.03,120.15,119.96,120.01,11300.0
2007-08-13 11:20:00,120.01,120.08,119.93,120.08,6700.0,120.01,120.08,119.93,120.08,6700.0
2007-08-13 11:30:00,120.05,120.15,120.01,120.08,7800.0,120.05,120.15,120.01,120.08,7800.0
2007-08-13 11:40:00,120.13,120.14,119.87,119.87,6000.0,120.13,120.14,119.87,119.87,6000.0
2007-08-13 11:50:00,119.87,120.06,119.83,120.06,9500.0,119.87,120.06,119.83,120.06,9500.0
2007-08-13 12:00:00,120.05,120.05,119.8,119.97,9000.0,120.05,120.05,119.8,119.97,9000.0
2007-08-13 12:10:00,119.97,119.98,119.47,119.65,19600.0,119.97,119.98,119.47,119.65,19600.0
2007-08-13 12:20:00,119.67,119.67,118.98,118.98,12200.0,119.67,119.67,118.98,118.98,12200.0
2007-08-13 12:30:00,119.0,119.4,118.96,119.33,10500.0,119.0,119.4,118.96,119.33,10500.0
2007-08-13 12:40:00,119.36,119.36,118.84,118.97,10000.0,119.36,119.36,118.84,118.97,10000.0
2007-08-13 12:50:00,118.98,119.23,118.95,119.23,7900.0,118.98,119.23,118.95,119.23,7900.0
2007-08-13 13:00:00,119.24,119.35,119.23,119.31,5800.0,119.24,119.35,119.23,119.31,5800.0
2007-08-13 13:10:00,119.31,119.34,118.92,118.92,7900.0,119.31,119.34,118.92,118.92,7900.0
2007-08-13 13:20:00,119.02,119.02,118.69,118.87,13400.0,119.02,119.02,118.69,118.87,13400.0
2007-08-13 13:30:00,118.9,119.14,118.6,119.14,14800.0,118.9,119.14,118.6,119.14,14800.0
2007-08-13 13:40:00,119.12,119.13,118.93,118.93,9700.0,119.12,119.13,118.93,118.93,9700.0
2007-08-13 13:50:00,119.01,119.19,118.8,119.19,22300.0,119.01,119.19,118.8,119.19,22300.0
2007-08-13 14:00:00,119.09,119.16,118.86,119.08,14600.0,119.09,119.16,118.86,119.08,14600.0
2007-08-13 14:10:00,119.08,119.08,118.9,118.98,8900.0,119.08,119.08,118.9,118.98,8900.0
2007-08-13 14:20:00,118.93,119.49,118.93,119.44,15000.0,118.93,119.49,118.93,119.44,15000.0
2007-08-13 14:30:00,119.46,119.69,119.42,119.69,15300.0,119.46,119.69,119.42,119.69,15300.0
2007-08-13 14:40:00,119.7,119.83,119.54,119.56,21400.0,119.7,119.83,119.54,119.56,21400.0
2007-08-13 14:50:00,119.56,119.82,119.54,119.67,13100.0,119.56,119.82,119.54,119.67,13100.0
2007-08-13 15:00:00,119.7,119.81,119.63,119.67,18500.0,119.7,119.81,119.63,119.67,18500.0
2007-08-13 15:10:00,119.7,119.91,119.51,119.51,17400.0,119.7,119.91,119.51,119.51,17400.0
2007-08-13 15:20:00,119.51,119.55,119.08,119.29,36600.0,119.51,119.55,119.08,119.29,36600.0
2007-08-13 15:30:00,119.31,119.38,119.11,119.16,35600.0,119.31,119.38,119.11,119.16,35600.0
2007-08-13 15:40:00,119.15,119.44,119.05,119.2,35700.0,119.15,119.44,119.05,119.2,35700.0
2007-08-13 15:50:00,119.2,119.28,118.65,118.83,42600.0,119.2,119.28,118.65,118.83,42600.0
2007-08-14 09:30:00,118.36,119.25,118.36,118.42,18000.0,118.36,119.25,118.36,118.42,18000.0
2007-08-14 09:40:00,118.46,118.95,118.06,118.06,19000.0,118.46,118.95,118.06,118.06,19000.0
2007-08-14 09:50:00,118.05,118.17,117.72,117.76,16200.0,118.05,118.17,117.72,117.76,16200.0
2007-08-14 10:00:00,117.69,117.96,117.36,117.54,19300.0,117.69,117.96,117.36,117.54,19300.0
2007-08-14 10:10:00,117.59,117.9,117.54,117.78,13000.0,117.59,117.9,117.54,117.78,13000.0
2007-08-14 10:20:00,117.65,117.75,116.97,116.97,9700.0,117.65,117.75,116.97,116.97,9700.0
2007-08-14 10:30:00,117.01,117.35,116.96,117.3,9400.0,117.01,117.35,116.96,117.3,9400.0
2007-08-14 10:40:00,117.27,117.47,116.99,117.47,12300.0,117.27,117.47,116.99,117.47,12300.0
2007-08-14 10:50:00,117.42,117.47,117.17,117.17,30100.0,117.42,117.47,117.17,117.17,30100.0
2007-08-14 11:00:00,117.14,117.14,115.95,115.95,30700.0,117.14,117.14,115.95,115.95,30700.0
2007-08-14 11:10:00,116.0,116.18,115.63,116.16,26000.0,116.0,116.18,115.63,116.16,26000.0
2007-08-14 11:20:00,116.14,116.42,115.96,116.35,18900.0,116.14,116.42,115.96,116.35,18900.0
2007-08-14 11:30:00,116.3,116.56,116.3,116.41,10100.0,116.3,116.56,116.3,116.41,10100.0
2007-08-14 11:40:00,116.28,117.05,116.28,116.99,22800.0,116.28,117.05,116.28,116.99,22800.0
2007-08-14 11:50:00,116.99,117.72,116.83,117.38,26100.0,116.99,117.72,116.83,117.38,26100.0
2007-08-14 12:00:00,117.41,117.48,117.26,117.33,4300.0,117.41,117.48,117.26,117.33,4300.0
2007-08-14 12:10:00,117.22,117.5,117.2,117.5,6400.0,117.22,117.5,117.2,117.5,6400.0
2007-08-14 12:20:00,117.53,117.65,117.27,117.27,7700.0,117.53,117.65,117.27,117.27,7700.0
2007-08-14 12:30:00,117.34,117.4,117.13,117.39,3300.0,117.34,117.4,117.13,117.39,3300.0
2007-08-14 12:40:00,117.35,117.65,117.13,117.46,7700.0,117.35,117.65,117.13,117.46,7700.0
2007-08-14 12:50:00,117.4,117.45,117.25,117.41,3000.0,117.4,117.45,117.25,117.41,3000.0
2007-08-14 13:00:00,117.3,117.4,117.24,117.35,3300.0,117.3,117.4,117.24,117.35,3300.0
2007-08-14 13:10:00,117.35,117.43,117.05,117.39,12500.0,117.35,117.43,117.05,117.39,12500.0
2007-08-14 13:20:00,117.33,117.53,117.31,117.31,6400.0,117.33,117.53,117.31,117.31,6400.0
2007-08-14 13:30:00,117.26,117.73,117.22,117.58,6900.0,117.26,117.73,117.22,117.58,6900.0
2007-08-14 13:40:00,117.57,117.57,117.11,117.11,7500.0,117.57,117.57,117.11,117.11,7500.0
2007-08-14 13:50:00,117.22,117.3,117.02,117.13,11400.0,117.22,117.3,117.02,117.13,11400.0
2007-08-14 14:00:00,117.14,117.14,116.62,116.62,13000.0,117.14,117.14,116.62,116.62,13000.0
2007-08-14 14:10:00,116.62,116.76,116.54,116.62,8100.0,116.62,116.76,116.54,116.62,8100.0
2007-08-14 14:20:00,116.65,116.75,116.46,116.61,6200.0,116.65,116.75,116.46,116.61,6200.0
2007-08-14 14:30:00,116.56,116.56,116.01,116.25,17300.0,116.56,116.56,116.01,116.25,17300.0
2007-08-14 14:40:00,116.23,116.25,115.95,116.07,23900.0,116.23,116.25,115.95,116.07,23900.0
2007-08-14 14:50:00,116.12,116.12,115.8,116.03,15500.0,116.12,116.12,115.8,116.03,15500.0
2007-08-14 15:00:00,116.03,116.41,116.02,116.24,20200.0,116.03,116.41,116.02,116.24,20200.0
2007-08-14 15:10:00,116.24,116.24,115.75,116.09,8500.0,116.24,116.24,115.75,116.09,8500.0
2007-08-14 15:20:00,116.08,116.43,116.05,116.24,15200.0,116.08,116.43,116.05,116.24,15200.0
2007-08-14 15:30:00,116.16,116.17,115.75,115.87,16000.0,116.16,116.17,115.75,115.87,16000.0
2007-08-14 15:40:00,115.87,116.17,115.87,116.02,29600.0,115.87,116.17,115.87,116.02,29600.0
2007-08-14 15:50:00,116.04,116.17,115.68,115.69,58500.0,116.04,116.17,115.68,115.69,58500.0
2007-08-15 09:30:00,115.94,116.25,115.78,115.78,9600.0,115.94,116.25,115.78,115.78,9600.0
2007-08-15 09:40:00,115.78,115.86,115.3,115.54,19700.0,115.78,115.86,115.3,115.54,19700.0
2007-08-15 09:50:00,115.53,116.5,115.52,116.41,21400.0,115.53,116.5,115.52,116.41,21400.0
2007-08-15 10:00:00,116.35,116.7,116.1,116.57,42000.0,116.35,116.7,116.1,116.57,42000.0
2007-08-15 10:10:00,116.48,116.62,116.32,116.57,14500.0,116.48,116.62,116.32,116.57,14500.0
2007-08-15 10:20:00,116.63,117.06,116.57,117.0,36200.0,116.63,117.06,116.57,117.0,36200.0
2007-08-15 10:30:00,117.02,117.1,116.69,116.75,46500.0,117.02,117.1,116.69,116.75,46500.0
2007-08-15 10:40:00,116.82,116.87,116.55,116.62,15000.0,116.82,116.87,116.55,116.62,15000.0
2007-08-15 10:50:00,116.64,116.64,116.45,116.54,11500.0,116.64,116.64,116.45,116.54,11500.0
2007-08-15 11:00:00,116.55,116.86,116.47,116.78,17700.0,116.55,116.86,116.47,116.78,17700.0
2007-08-15 11:10:00,116.75,116.81,116.63,116.66,12700.0,116.75,116.81,116.63,116.66,12700.0
2007-08-15 11:20:00,116.68,116.73,116.66,116.66,12700.0,116.68,116.73,116.66,116.66,12700.0
2007-08-15 11:30:00,116.7,116.72,116.53,116.54,10500.0,116.7,116.72,116.53,116.54,10500.0
2007-08-15 11:40:00,116.54,116.64,116.5,116.5,9500.0,116.54,116.64,116.5,116.5,9500.0
2007-08-15 11:50:00,116.5,116.55,116.22,116.52,25900.0,116.5,116.55,116.22,116.52,25900.0
2007-08-15 12:00:00,116.54,116.56,116.3,116.47,5800.0,116.54,116.56,116.3,116.47,5800.0
2007-08-15 12:10:00,116.45,116.49,116.32,116.42,27700.0,116.45,116.49,116.32,116.42,27700.0
2007-08-15 12:20:00,116.45,116.48,116.35,116.4,4900.0,116.45,116.48,116.35,116.4,4900.0
2007-08-15 12:30:00,116.28,116.35,116.21,116.29,3900.0,116.28,116.35,116.21,116.29,3900.0
2007-08-15 12:40:00,116.34,116.48,116.21,116.45,18600.0,116.34,116.48,116.21,116.45,18600.0
2007-08-15 12:50:00,116.44,116.44,116.15,116.23,4700.0,116.44,116.44,116.15,116.23,4700.0
2007-08-15 13:00:00,116.2,116.2,116.04,116.04,11100.0,116.2,116.2,116.04,116.04,11100.0
2007-08-15 13:10:00,116.01,116.07,115.97,116.01,5000.0,116.01,116.07,115.97,116.01,5000.0
2007-08-15 13:20:00,116.05,116.17,115.99,116.1,14800.0,116.05,116.17,115.99,116.1,14800.0
2007-08-15 13:30:00,116.13,116.36,116.13,116.35,17300.0,116.13,116.36,116.13,116.35,17300.0
2007-08-15 13:40:00,116.35,116.65,116.31,116.42,16400.0,116.35,116.65,116.31,116.42,16400.0
2007-08-15 13:50:00,116.4,116.5,116.27,116.27,9400.0,116.4,116.5,116.27,116.27,9400.0
2007-08-15 14:00:00,116.26,116.55,116.25,116.47,12300.0,116.26,116.55,116.25,116.47,12300.0
2007-08-15 14:10:00,116.5,116.5,116.04,116.18,16000.0,116.5,116.5,116.04,116.18,16000.0
2007-08-15 14:20:00,116.23,116.28,115.85,115.95,11200.0,116.23,116.28,115.85,115.95,11200.0
2007-08-15 14:30:00,115.96,116.02,115.36,115.73,23900.0,115.96,116.02,115.36,115.73,23900.0
2007-08-15 14:40:00,115.71,115.83,115.26,115.26,14700.0,115.71,115.83,115.26,115.26,14700.0
2007-08-15 14:50:00,115.31,115.37,115.13,115.21,33300.0,115.31,115.37,115.13,115.21,33300.0
2007-08-15 15:00:00,115.21,115.47,115.04,115.14,34900.0,115.21,115.47,115.04,115.14,34900.0
2007-08-15 15:10:00,115.14,115.23,114.8,115.02,27800.0,115.14,115.23,114.8,115.02,27800.0
2007-08-15 15:20:00,115.05,115.33,115.02,115.02,19600.0,115.05,115.33,115.02,115.02,19600.0
2007-08-15 15:30:00,115.09,115.14,114.57,114.74,29700.0,115.09,115.14,114.57,114.74,29700.0
2007-08-15 15:40:00,114.8,115.03,114.68,115.0,22400.0,114.8,115.03,114.68,115.0,22400.0
2007-08-15 15:50:00,115.01,115.01,114.11,114.28,32800.0,115.01,115.01,114.11,114.28,32800.0
2007-08-16 09:30:00,114.0,114.66,112.75,112.94,46000.0,114.0,114.66,112.75,112.94,46000.0
2007-08-16 09:40:00,112.86,113.49,112.75,113.24,35300.0,112.86,113.49,112.75,113.24,35300.0
2007-08-16 09:50:00,113.25,113.31,112.73,112.82,32200.0,113.25,113.31,112.73,112.82,32200.0
2007-08-16 10:00:00,112.82,113.18,112.66,113.12,20000.0,112.82,113.18,112.66,113.12,20000.0
2007-08-16 10:10:00,113.11,113.4,112.79,112.99,25800.0,113.11,113.4,112.79,112.99,25800.0
2007-08-16 10:20:00,113.06,113.18,112.76,112.84,23600.0,113.06,113.18,112.76,112.84,23600.0
2007-08-16 10:30:00,112.84,113.36,112.82,113.0,30800.0,112.84,113.36,112.82,113.0,30800.0
2007-08-16 10:40:00,112.98,113.28,112.78,112.88,57100.0,112.98,113.28,112.78,112.88,57100.0
2007-08-16 10:50:00,112.88,113.16,112.75,112.75,29400.0,112.88,113.16,112.75,112.75,29400.0
2007-08-16 11:00:00,112.75,113.31,112.75,113.08,64500.0,112.75,113.31,112.75,113.08,64500.0
2007-08-16 11:10:00,113.07,113.2,112.65,112.71,49800.0,113.07,113.2,112.65,112.71,49800.0
2007-08-16 11:20:00,112.72,113.24,112.72,112.91,23900.0,112.72,113.24,112.72,112.91,23900.0
2007-08-16 11:30:00,112.88,113.05,112.13,112.48,27100.0,112.88,113.05,112.13,112.48,27100.0
2007-08-16 11:40:00,112.42,112.93,112.41,112.44,19800.0,112.42,112.93,112.41,112.44,19800.0
2007-08-16 11:50:00,112.4,112.74,112.12,112.64,29100.0,112.4,112.74,112.12,112.64,29100.0
2007-08-16 12:00:00,112.61,112.72,112.05,112.1,30900.0,112.61,112.72,112.05,112.1,30900.0
2007-08-16 12:10:00,112.1,112.45,112.0,112.45,37600.0,112.1,112.45,112.0,112.45,37600.0
2007-08-16 12:20:00,112.35,112.52,111.83,111.99,16200.0,112.35,112.52,111.83,111.99,16200.0
2007-08-16 12:30:00,111.99,112.4,111.85,111.97,19100.0,111.99,112.4,111.85,111.97,19100.0
2007-08-16 12:40:00,111.98,112.35,111.69,112.1,23700.0,111.98,112.35,111.69,112.1,23700.0
2007-08-16 12:50:00,112.14,112.4,111.5,111.62,22500.0,112.14,112.4,111.5,111.62,22500.0
2007-08-16 13:00:00,111.65,112.19,111.46,111.88,23600.0,111.65,112.19,111.46,111.88,23600.0
2007-08-16 13:10:00,111.88,112.95,111.84,112.95,17500.0,111.88,112.95,111.84,112.95,17500.0
2007-08-16 13:20:00,112.95,112.95,112.34,112.46,12600.0,112.95,112.95,112.34,112.46,12600.0
2007-08-16 13:30:00,112.46,112.84,112.22,112.82,14800.0,112.46,112.84,112.22,112.82,14800.0
2007-08-16 13:40:00,112.74,113.15,112.73,112.99,58200.0,112.74,113.15,112.73,112.99,58200.0
2007-08-16 13:50:00,112.99,113.5,112.82,112.89,42600.0,112.99,113.5,112.82,112.89,42600.0
2007-08-16 14:00:00,112.89,113.65,112.55,113.45,60900.0,112.89,113.65,112.55,113.45,60900.0
2007-08-16 14:10:00,113.46,114.0,112.94,113.24,76200.0,113.46,114.0,112.94,113.24,76200.0
2007-08-16 14:20:00,113.26,113.42,112.96,113.3,45200.0,113.26,113.42,112.96,113.3,45200.0
2007-08-16 14:30:00,113.36,113.36,112.73,113.26,36300.0,113.36,113.36,112.73,113.26,36300.0
2007-08-16 14:40:00,113.28,113.39,112.88,113.01,24400.0,113.28,113.39,112.88,113.01,24400.0
2007-08-16 14:50:00,113.0,113.2,112.61,112.81,18100.0,113.0,113.2,112.61,112.81,18100.0
2007-08-16 15:00:00,112.79,112.84,111.99,112.03,25200.0,112.79,112.84,111.99,112.03,25200.0
2007-08-16 15:10:00,111.88,112.66,111.75,112.55,28400.0,111.88,112.66,111.75,112.55,28400.0
2007-08-16 15:20:00,112.54,113.08,112.52,113.04,21800.0,112.54,113.08,112.52,113.04,21800.0
2007-08-16 15:30:00,112.99,113.38,112.72,113.26,46700.0,112.99,113.38,112.72,113.26,46700.0
2007-08-16 15:40:00,113.26,113.41,112.8,112.88,95500.0,113.26,113.41,112.8,112.88,95500.0
2007-08-16 15:50:00,112.93,113.41,112.72,113.23,131000.0,112.93,113.41,112.72,113.23,131000.0
2007-08-17 09:30:00,116.03,118.72,116.03,118.63,124600.0,116.03,118.72,116.03,118.63,124600.0
2007-08-17 09:40:00,118.55,118.6,117.95,118.0,47100.0,118.55,118.6,117.95,118.0,47100.0
2007-08-17 09:50:00,118.0,118.5,117.15,117.22,36100.0,118.0,118.5,117.15,117.22,36100.0
2007-08-17 10:00:00,117.37,117.41,116.68,116.92,37200.0,117.37,117.41,116.68,116.92,37200.0
2007-08-17 10:10:00,116.92,117.02,116.13,116.18,34700.0,116.92,117.02,116.13,116.18,34700.0
2007-08-17 10:20:00,116.06,116.65,116.01,116.07,19100.0,116.06,116.65,116.01,116.07,19100.0
2007-08-17 10:30:00,116.1,116.45,116.01,116.34,21400.0,116.1,116.45,116.01,116.34,21400.0
2007-08-17 10:40:00,116.33,116.36,115.5,115.5,24500.0,116.33,116.36,115.5,115.5,24500.0
2007-08-17 10:50:00,115.36,116.16,115.35,115.98,25500.0,115.36,116.16,115.35,115.98,25500.0
2007-08-17 11:00:00,115.9,116.39,115.55,115.56,23600.0,115.9,116.39,115.55,115.56,23600.0
2007-08-17 11:10:00,115.5,116.19,115.5,116.19,23100.0,115.5,116.19,115.5,116.19,23100.0
2007-08-17 11:20:00,116.16,116.19,116.0,116.18,4800.0,116.16,116.19,116.0,116.18,4800.0
2007-08-17 11:30:00,116.17,116.91,116.0,116.9,28400.0,116.17,116.91,116.0,116.9,28400.0
2007-08-17 11:40:00,116.91,116.91,116.55,116.72,23200.0,116.91,116.91,116.55,116.72,23200.0
2007-08-17 11:50:00,116.72,116.82,116.49,116.65,15800.0,116.72,116.82,116.49,116.65,15800.0
2007-08-17 12:00:00,116.72,116.85,116.6,116.78,33100.0,116.72,116.85,116.6,116.78,33100.0
2007-08-17 12:10:00,116.75,116.95,116.75,116.95,8900.0,116.75,116.95,116.75,116.95,8900.0
2007-08-17 12:20:00,116.95,117.02,116.44,116.57,14800.0,116.95,117.02,116.44,116.57,14800.0
2007-08-17 12:30:00,116.6,117.06,116.54,116.54,13400.0,116.6,117.06,116.54,116.54,13400.0
2007-08-17 12:40:00,116.49,116.78,116.43,116.54,9700.0,116.49,116.78,116.43,116.54,9700.0
2007-08-17 12:50:00,116.63,116.63,116.25,116.3,10300.0,116.63,116.63,116.25,116.3,10300.0
2007-08-17 13:00:00,116.32,116.78,116.32,116.78,15200.0,116.32,116.78,116.32,116.78,15200.0
2007-08-17 13:10:00,116.7,117.03,116.35,116.81,33000.0,116.7,117.03,116.35,116.81,33000.0
2007-08-17 13:20:00,116.91,117.01,116.68,116.74,10800.0,116.91,117.01,116.68,116.74,10800.0
2007-08-17 13:30:00,116.72,116.92,116.71,116.92,9700.0,116.72,116.92,116.71,116.92,9700.0
2007-08-17 13:40:00,116.92,116.92,116.7,116.8,7900.0,116.92,116.92,116.7,116.8,7900.0
2007-08-17 13:50:00,116.79,116.79,116.45,116.52,9400.0,116.79,116.79,116.45,116.52,9400.0
2007-08-17 14:00:00,116.56,116.72,116.39,116.71,14700.0,116.56,116.72,116.39,116.71,14700.0
2007-08-17 14:10:00,116.75,116.91,116.68,116.75,25900.0,116.75,116.91,116.68,116.75,25900.0
2007-08-17 14:20:00,116.78,116.99,116.68,116.77,25400.0,116.78,116.99,116.68,116.77,25400.0
2007-08-17 14:30:00,116.72,116.83,116.62,116.75,22400.0,116.72,116.83,116.62,116.75,22400.0
2007-08-17 14:40:00,116.76,116.91,116.7,116.88,18300.0,116.76,116.91,116.7,116.88,18300.0
2007-08-17 14:50:00,116.88,117.39,116.86,117.12,50900.0,116.88,117.39,116.86,117.12,50900.0
2007-08-17 15:00:00,117.22,117.97,117.1,117.91,19600.0,117.22,117.97,117.1,117.91,19600.0
2007-08-17 15:10:00,117.97,118.25,117.93,117.96,29800.0,117.97,118.25,117.93,117.96,29800.0
2007-08-17 15:20:00,117.9,117.95,117.36,117.63,21500.0,117.9,117.95,117.36,117.63,21500.0
2007-08-17 15:30:00,117.64,118.14,117.43,118.08,19700.0,117.64,118.14,117.43,118.08,19700.0
2007-08-17 15:40:00,118.08,118.17,117.65,117.75,24500.0,118.08,118.17,117.65,117.75,24500.0
2007-08-17 15:50:00,117.84,118.24,117.84,118.11,54000.0,117.84,118.24,117.84,118.11,54000.0
2007-08-20 09:30:00,118.35,119.02,118.28,119.0,23800.0,118.35,119.02,118.28,119.0,23800.0
2007-08-20 09:40:00,118.99,119.11,118.65,118.75,28900.0,118.99,119.11,118.65,118.75,28900.0
2007-08-20 09:50:00,118.76,120.0,118.71,119.93,33800.0,118.76,120.0,118.71,119.93,33800.0
2007-08-20 10:00:00,119.75,120.0,119.38,120.0,42600.0,119.75,120.0,119.38,120.0,42600.0
2007-08-20 10:10:00,120.0,120.37,119.81,120.25,23300.0,120.0,120.37,119.81,120.25,23300.0
2007-08-20 10:20:00,120.15,120.15,119.65,119.75,18200.0,120.15,120.15,119.65,119.75,18200.0
2007-08-20 10:30:00,119.69,119.75,119.6,119.68,16500.0,119.69,119.75,119.6,119.68,16500.0
2007-08-20 10:40:00,119.6,120.15,119.56,119.87,39800.0,119.6,120.15,119.56,119.87,39800.0
2007-08-20 10:50:00,119.86,119.86,119.4,119.41,15200.0,119.86,119.86,119.4,119.41,15200.0
2007-08-20 11:00:00,119.42,119.42,119.11,119.26,20100.0,119.42,119.42,119.11,119.26,20100.0
2007-08-20 11:10:00,119.25,119.35,119.2,119.2,6700.0,119.25,119.35,119.2,119.2,6700.0
2007-08-20 11:20:00,119.2,119.27,119.0,119.09,11900.0,119.2,119.27,119.0,119.09,11900.0
2007-08-20 11:30:00,119.05,119.1,119.0,119.09,10900.0,119.05,119.1,119.0,119.09,10900.0
2007-08-20 11:40:00,119.08,119.09,118.92,119.0,15700.0,119.08,119.09,118.92,119.0,15700.0
2007-08-20 11:50:00,118.96,118.97,118.42,118.42,16700.0,118.96,118.97,118.42,118.42,16700.0
2007-08-20 12:00:00,118.41,118.51,118.21,118.25,8100.0,118.41,118.51,118.21,118.25,8100.0
2007-08-20 12:10:00,118.21,118.31,117.87,117.93,13200.0,118.21,118.31,117.87,117.93,13200.0
2007-08-20 12:20:00,117.92,117.92,117.64,117.77,13300.0,117.92,117.92,117.64,117.77,13300.0
2007-08-20 12:30:00,117.71,117.85,117.5,117.53,10900.0,117.71,117.85,117.5,117.53,10900.0
2007-08-20 12:40:00,117.53,117.72,117.5,117.64,11200.0,117.53,117.72,117.5,117.64,11200.0
2007-08-20 12:50:00,117.58,117.81,117.5,117.64,9000.0,117.58,117.81,117.5,117.64,9000.0
2007-08-20 13:00:00,117.56,117.85,117.5,117.68,13100.0,117.56,117.85,117.5,117.68,13100.0
2007-08-20 13:10:00,117.67,117.92,117.66,117.7,5900.0,117.67,117.92,117.66,117.7,5900.0
2007-08-20 13:20:00,117.69,117.92,117.51,117.89,7300.0,117.69,117.92,117.51,117.89,7300.0
2007-08-20 13:30:00,117.84,117.84,117.63,117.72,4500.0,117.84,117.84,117.63,117.72,4500.0
2007-08-20 13:40:00,117.71,118.16,117.71,118.16,8300.0,117.71,118.16,117.71,118.16,8300.0
2007-08-20 13:50:00,118.14,118.81,118.12,118.24,26300.0,118.14,118.81,118.12,118.24,26300.0
2007-08-20 14:00:00,118.21,118.45,118.11,118.16,14900.0,118.21,118.45,118.11,118.16,14900.0
2007-08-20 14:10:00,118.16,118.35,118.1,118.23,18700.0,118.16,118.35,118.1,118.23,18700.0
2007-08-20 14:20:00,118.19,118.46,118.06,118.27,11400.0,118.19,118.46,118.06,118.27,11400.0
2007-08-20 14:30:00,118.25,118.75,118.14,118.75,11800.0,118.25,118.75,118.14,118.75,11800.0
2007-08-20 14:40:00,118.79,118.84,118.62,118.62,22000.0,118.79,118.84,118.62,118.62,22000.0
2007-08-20 14:50:00,118.58,118.58,118.21,118.38,16400.0,118.58,118.58,118.21,118.38,16400.0
2007-08-20 15:00:00,118.38,118.68,118.36,118.66,23300.0,118.38,118.68,118.36,118.66,23300.0
2007-08-20 15:10:00,118.73,119.12,118.72,119.05,13500.0,118.73,119.12,118.72,119.05,13500.0
2007-08-20 15:20:00,119.1,119.3,118.89,118.94,20900.0,119.1,119.3,118.89,118.94,20900.0
2007-08-20 15:30:00,118.93,118.95,118.36,118.44,23700.0,118.93,118.95,118.36,118.44,23700.0
2007-08-20 15:40:00,118.48,118.93,118.43,118.72,31800.0,118.48,118.93,118.43,118.72,31800.0
2007-08-20 15:50:00,118.78,118.95,118.53,118.57,33200.0,118.78,118.95,118.53,118.57,33200.0
2007-08-21 09:30:00,118.8,119.0,117.85,118.96,23600.0,118.8,119.0,117.85,118.96,23600.0
2007-08-21 09:40:00,118.81,119.32,118.7,118.95,11600.0,118.81,119.32,118.7,118.95,11600.0
2007-08-21 09:50:00,118.95,119.6,118.95,119.47,12700.0,118.95,119.6,118.95,119.47,12700.0
2007-08-21 10:00:00,119.4,119.51,118.89,118.92,11200.0,119.4,119.51,118.89,118.92,11200.0
2007-08-21 10:10:00,118.87,119.3,118.83,119.2,11000.0,118.87,119.3,118.83,119.2,11000.0
2007-08-21 10:20:00,119.21,119.56,119.0,119.38,17100.0,119.21,119.56,119.0,119.38,17100.0
2007-08-21 10:30:00,119.5,120.26,119.5,120.26,29300.0,119.5,120.26,119.5,120.26,29300.0
2007-08-21 10:40:00,120.26,120.5,119.95,119.96,14300.0,120.26,120.5,119.95,119.96,14300.0
2007-08-21 10:50:00,119.89,120.05,119.85,120.0,8000.0,119.89,120.05,119.85,120.0,8000.0
2007-08-21 11:00:00,119.93,120.05,119.71,119.71,8400.0,119.93,120.05,119.71,119.71,8400.0
2007-08-21 11:10:00,119.74,119.77,119.4,119.63,4700.0,119.74,119.77,119.4,119.63,4700.0
2007-08-21 11:20:00,119.65,119.74,119.4,119.63,53600.0,119.65,119.74,119.4,119.63,53600.0
2007-08-21 11:30:00,119.68,120.06,119.68,119.97,10100.0,119.68,120.06,119.68,119.97,10100.0
2007-08-21 11:40:00,119.91,120.01,119.86,119.92,6800.0,119.91,120.01,119.86,119.92,6800.0
2007-08-21 11:50:00,119.92,119.93,119.63,119.7,4900.0,119.92,119.93,119.63,119.7,4900.0
2007-08-21 12:00:00,119.65,119.65,119.39,119.48,7200.0,119.65,119.65,119.39,119.48,7200.0
2007-08-21 12:10:00,119.45,120.02,119.43,120.0,8600.0,119.45,120.02,119.43,120.0,8600.0
2007-08-21 12:20:00,119.92,119.92,119.8,119.8,2200.0,119.92,119.92,119.8,119.8,2200.0
2007-08-21 12:30:00,119.74,119.74,119.3,119.3,14900.0,119.74,119.74,119.3,119.3,14900.0
2007-08-21 12:40:00,119.37,119.5,119.12,119.15,7200.0,119.37,119.5,119.12,119.15,7200.0
2007-08-21 12:50:00,119.09,119.28,119.07,119.15,5800.0,119.09,119.28,119.07,119.15,5800.0
2007-08-21 13:00:00,119.16,119.19,118.8,118.93,7400.0,119.16,119.19,118.8,118.93,7400.0
2007-08-21 13:10:00,118.93,119.08,118.83,119.08,4600.0,118.93,119.08,118.83,119.08,4600.0
2007-08-21 13:20:00,119.17,119.36,119.17,119.22,1400.0,119.17,119.36,119.17,119.22,1400.0
2007-08-21 13:30:00,119.34,119.51,119.32,119.5,6400.0,119.34,119.51,119.32,119.5,6400.0
2007-08-21 13:40:00,119.49,119.49,119.47,119.49,1500.0,119.49,119.49,119.47,119.49,1500.0
2007-08-21 13:50:00,119.49,119.59,119.29,119.33,5000.0,119.49,119.59,119.29,119.33,5000.0
2007-08-21 14:00:00,119.33,119.56,119.33,119.44,1800.0,119.33,119.56,119.33,119.44,1800.0
2007-08-21 14:10:00,119.47,119.5,119.35,119.43,7900.0,119.47,119.5,119.35,119.43,7900.0
2007-08-21 14:20:00,119.35,119.5,119.27,119.48,3800.0,119.35,119.5,119.27,119.48,3800.0
2007-08-21 14:30:00,119.43,119.5,119.2,119.29,6200.0,119.43,119.5,119.2,119.29,6200.0
2007-08-21 14:40:00,119.33,119.79,119.33,119.69,14700.0,119.33,119.79,119.33,119.69,14700.0
2007-08-21 14:50:00,119.69,119.79,119.54,119.79,5500.0,119.69,119.79,119.54,119.79,5500.0
2007-08-21 15:00:00,119.79,119.8,119.68,119.8,5400.0,119.79,119.8,119.68,119.8,5400.0
2007-08-21 15:10:00,119.75,119.8,119.46,119.47,7500.0,119.75,119.8,119.46,119.47,7500.0
2007-08-21 15:20:00,119.63,119.79,119.61,119.74,3900.0,119.63,119.79,119.61,119.74,3900.0
2007-08-21 15:30:00,119.74,119.97,119.74,119.88,8600.0,119.74,119.97,119.74,119.88,8600.0
2007-08-21 15:40:00,119.87,120.1,119.73,120.05,26100.0,119.87,120.1,119.73,120.05,26100.0
2007-08-21 15:50:00,120.05,120.06,119.65,119.8,25700.0,120.05,120.06,119.65,119.8,25700.0
2007-08-22 09:30:00,121.2,121.6,120.43,121.19,36600.0,121.2,121.6,120.43,121.19,36600.0
2007-08-22 09:40:00,121.15,121.74,120.84,121.37,33400.0,121.15,121.74,120.84,121.37,33400.0
2007-08-22 09:50:00,121.25,121.55,121.1,121.1,5100.0,121.25,121.55,121.1,121.1,5100.0
2007-08-22 10:00:00,121.09,121.2,120.81,120.86,10200.0,121.09,121.2,120.81,120.86,10200.0
2007-08-22 10:10:00,120.9,121.11,120.86,121.09,10500.0,120.9,121.11,120.86,121.09,10500.0
2007-08-22 10:20:00,121.03,121.13,120.87,120.95,14200.0,121.03,121.13,120.87,120.95,14200.0
2007-08-22 10:30:00,120.88,121.08,120.87,121.07,6000.0,120.88,121.08,120.87,121.07,6000.0
2007-08-22 10:40:00,121.09,121.41,121.07,121.29,8000.0,121.09,121.41,121.07,121.29,8000.0
2007-08-22 10:50:00,121.29,121.39,121.13,121.13,1900.0,121.29,121.39,121.13,121.13,1900.0
2007-08-22 11:00:00,121.1,121.14,120.91,121.09,7500.0,121.1,121.14,120.91,121.09,7500.0
2007-08-22 11:10:00,121.07,121.21,121.07,121.21,6200.0,121.07,121.21,121.07,121.21,6200.0
2007-08-22 11:20:00,121.25,121.29,121.08,121.08,4000.0,121.25,121.29,121.08,121.08,4000.0
2007-08-22 11:30:00,121.06,121.06,120.88,121.03,19400.0,121.06,121.06,120.88,121.03,19400.0
2007-08-22 11:40:00,121.03,121.06,120.96,121.01,2700.0,121.03,121.06,120.96,121.01,2700.0
2007-08-22 11:50:00,120.99,121.13,120.96,121.13,3600.0,120.99,121.13,120.96,121.13,3600.0
2007-08-22 12:00:00,121.16,121.42,121.06,121.42,5900.0,121.16,121.42,121.06,121.42,5900.0
2007-08-22 12:10:00,121.43,121.44,121.36,121.37,1600.0,121.43,121.44,121.36,121.37,1600.0
2007-08-22 12:20:00,121.39,121.43,121.21,121.25,5600.0,121.39,121.43,121.21,121.25,5600.0
2007-08-22 12:30:00,121.23,121.36,120.95,121.19,15900.0,121.23,121.36,120.95,121.19,15900.0
2007-08-22 12:40:00,121.0,121.14,120.91,120.94,3300.0,121.0,121.14,120.91,120.94,3300.0
2007-08-22 12:50:00,120.96,121.11,120.91,121.11,4900.0,120.96,121.11,120.91,121.11,4900.0
2007-08-22 13:00:00,121.13,121.15,120.75,120.89,15100.0,121.13,121.15,120.75,120.89,15100.0
2007-08-22 13:10:00,120.79,120.99,120.62,120.93,4900.0,120.79,120.99,120.62,120.93,4900.0
2007-08-22 13:20:00,120.91,121.0,120.89,120.89,4200.0,120.91,121.0,120.89,120.89,4200.0
2007-08-22 13:30:00,120.95,121.05,120.92,121.05,4700.0,120.95,121.05,120.92,121.05,4700.0
2007-08-22 13:40:00,121.05,121.28,121.05,121.1,6300.0,121.05,121.28,121.05,121.1,6300.0
2007-08-22 13:50:00,121.13,121.45,121.13,121.39,11600.0,121.13,121.45,121.13,121.39,11600.0
2007-08-22 14:00:00,121.39,121.5,121.26,121.44,7600.0,121.39,121.5,121.26,121.44,7600.0
2007-08-22 14:10:00,121.43,121.44,121.19,121.4,6200.0,121.43,121.44,121.19,121.4,6200.0
2007-08-22 14:20:00,121.45,121.49,121.3,121.3,11200.0,121.45,121.49,121.3,121.3,11200.0
2007-08-22 14:30:00,121.29,121.43,121.16,121.29,8200.0,121.29,121.43,121.16,121.29,8200.0
2007-08-22 14:40:00,121.27,121.41,121.27,121.36,5000.0,121.27,121.41,121.27,121.36,5000.0
2007-08-22 14:50:00,121.31,121.67,121.3,121.55,13300.0,121.31,121.67,121.3,121.55,13300.0
2007-08-22 15:00:00,121.53,121.57,121.32,121.56,12700.0,121.53,121.57,121.32,121.56,12700.0
2007-08-22 15:10:00,121.53,122.04,121.53,122.01,19500.0,121.53,122.04,121.53,122.01,19500.0
2007-08-22 15:20:00,122.0,122.17,121.96,122.0,14100.0,122.0,122.17,121.96,122.0,14100.0
2007-08-22 15:30:00,121.97,122.5,121.97,122.5,36300.0,121.97,122.5,121.97,122.5,36300.0
2007-08-22 15:40:00,122.49,122.8,122.4,122.52,37900.0,122.49,122.8,122.4,122.52,37900.0
2007-08-22 15:50:00,122.52,123.14,122.45,122.76,70500.0,122.52,123.14,122.45,122.76,70500.0
2007-08-23 09:30:00,123.4,123.52,123.05,123.31,17800.0,123.4,123.52,123.05,123.31,17800.0
2007-08-23 09:40:00,123.36,123.49,122.65,122.67,13600.0,123.36,123.49,122.65,122.67,13600.0
2007-08-23 09:50:00,122.73,122.73,122.26,122.61,16500.0,122.73,122.73,122.26,122.61,16500.0
2007-08-23 10:00:00,122.7,122.7,121.95,122.24,13500.0,122.7,122.7,121.95,122.24,13500.0
2007-08-23 10:10:00,122.28,122.63,122.21,122.38,6100.0,122.28,122.63,122.21,122.38,6100.0
2007-08-23 10:20:00,122.38,122.71,122.38,122.52,7900.0,122.38,122.71,122.38,122.52,7900.0
2007-08-23 10:30:00,122.47,122.73,122.4,122.73,7900.0,122.47,122.73,122.4,122.73,7900.0
2007-08-23 10:40:00,122.75,122.77,122.6,122.65,5000.0,122.75,122.77,122.6,122.65,5000.0
2007-08-23 10:50:00,122.68,122.72,122.5,122.58,4000.0,122.68,122.72,122.5,122.58,4000.0
2007-08-23 11:00:00,122.55,122.55,122.22,122.28,8800.0,122.55,122.55,122.22,122.28,8800.0
2007-08-23 11:10:00,122.28,122.28,122.07,122.11,8200.0,122.28,122.28,122.07,122.11,8200.0
2007-08-23 11:20:00,122.11,122.19,122.07,122.12,8100.0,122.11,122.19,122.07,122.12,8100.0
2007-08-23 11:30:00,122.11,122.12,121.86,122.0,11900.0,122.11,122.12,121.86,122.0,11900.0
2007-08-23 11:40:00,122.01,122.01,121.53,121.53,14500.0,122.01,122.01,121.53,121.53,14500.0
2007-08-23 11:50:00,121.57,121.58,121.22,121.22,8100.0,121.57,121.58,121.22,121.22,8100.0
2007-08-23 12:00:00,121.24,121.41,121.22,121.27,11600.0,121.24,121.41,121.22,121.27,11600.0
2007-08-23 12:10:00,121.28,121.51,121.27,121.51,5900.0,121.28,121.51,121.27,121.51,5900.0
2007-08-23 12:20:00,121.51,121.6,121.22,121.27,16100.0,121.51,121.6,121.22,121.27,16100.0
2007-08-23 12:30:00,121.26,121.42,121.15,121.25,11500.0,121.26,121.42,121.15,121.25,11500.0
2007-08-23 12:40:00,121.25,121.4,121.11,121.23,6600.0,121.25,121.4,121.11,121.23,6600.0
2007-08-23 12:50:00,121.2,121.22,120.73,120.74,9600.0,121.2,121.22,120.73,120.74,9600.0
2007-08-23 13:00:00,120.78,120.82,120.57,120.65,17400.0,120.78,120.82,120.57,120.65,17400.0
2007-08-23 13:10:00,120.64,120.99,120.64,120.84,5100.0,120.64,120.99,120.64,120.84,5100.0
2007-08-23 13:20:00,120.79,120.84,120.63,120.64,4200.0,120.79,120.84,120.63,120.64,4200.0
2007-08-23 13:30:00,120.59,121.0,120.57,120.92,7800.0,120.59,121.0,120.57,120.92,7800.0
2007-08-23 13:40:00,120.92,121.23,120.9,121.09,4900.0,120.92,121.23,120.9,121.09,4900.0
2007-08-23 13:50:00,121.06,121.11,120.95,121.08,8400.0,121.06,121.11,120.95,121.08,8400.0
2007-08-23 14:00:00,121.08,121.29,121.08,121.18,7300.0,121.08,121.29,121.08,121.18,7300.0
2007-08-23 14:10:00,121.21,121.25,121.13,121.17,15800.0,121.21,121.25,121.13,121.17,15800.0
2007-08-23 14:20:00,121.18,121.21,120.92,121.03,6200.0,121.18,121.21,120.92,121.03,6200.0
2007-08-23 14:30:00,121.04,121.21,121.01,121.01,4400.0,121.04,121.21,121.01,121.01,4400.0
2007-08-23 14:40:00,121.0,121.0,120.34,120.39,22500.0,121.0,121.0,120.34,120.39,22500.0
2007-08-23 14:50:00,120.4,120.63,120.2,120.58,24600.0,120.4,120.63,120.2,120.58,24600.0
2007-08-23 15:00:00,120.57,120.92,120.53,120.68,10600.0,120.57,120.92,120.53,120.68,10600.0
2007-08-23 15:10:00,120.63,120.69,120.31,120.49,23000.0,120.63,120.69,120.31,120.49,23000.0
2007-08-23 15:20:00,120.51,121.07,120.46,120.52,23100.0,120.51,121.07,120.46,120.52,23100.0
2007-08-23 15:30:00,120.45,120.7,120.4,120.64,13700.0,120.45,120.7,120.4,120.64,13700.0
2007-08-23 15:40:00,120.66,121.12,120.66,120.87,18000.0,120.66,121.12,120.66,120.87,18000.0
2007-08-23 15:50:00,120.82,120.85,120.48,120.7,24200.0,120.82,120.85,120.48,120.7,24200.0
2007-08-24 09:30:00,120.5,120.87,120.27,120.74,6300.0,120.5,120.87,120.27,120.74,6300.0
2007-08-24 09:40:00,120.88,121.0,120.66,120.91,7500.0,120.88,121.0,120.66,120.91,7500.0
2007-08-24 09:50:00,120.97,121.25,120.9,121.02,7700.0,120.97,121.25,120.9,121.02,7700.0
2007-08-24 10:00:00,121.08,121.75,121.08,121.59,13000.0,121.08,121.75,121.08,121.59,13000.0
2007-08-24 10:10:00,121.63,121.82,121.61,121.7,12100.0,121.63,121.82,121.61,121.7,12100.0
2007-08-24 10:20:00,121.66,121.71,121.52,121.56,11600.0,121.66,121.71,121.52,121.56,11600.0
2007-08-24 10:30:00,121.52,121.63,121.14,121.14,11900.0,121.52,121.63,121.14,121.14,11900.0
2007-08-24 10:40:00,121.14,121.3,121.05,121.11,11300.0,121.14,121.3,121.05,121.11,11300.0
2007-08-24 10:50:00,121.24,121.4,121.19,121.22,19300.0,121.24,121.4,121.19,121.22,19300.0
2007-08-24 11:00:00,121.23,121.32,121.15,121.32,6400.0,121.23,121.32,121.15,121.32,6400.0
2007-08-24 11:10:00,121.32,121.4,121.29,121.4,3600.0,121.32,121.4,121.29,121.4,3600.0
2007-08-24 11:20:00,121.4,121.52,121.39,121.45,3500.0,121.4,121.52,121.39,121.45,3500.0
2007-08-24 11:30:00,121.44,121.45,121.24,121.24,3500.0,121.44,121.45,121.24,121.24,3500.0
2007-08-24 11:40:00,121.23,121.29,121.23,121.26,2100.0,121.23,121.29,121.23,121.26,2100.0
2007-08-24 11:50:00,121.32,121.39,121.25,121.25,2400.0,121.32,121.39,121.25,121.25,2400.0
2007-08-24 12:00:00,121.31,121.32,121.2,121.2,3100.0,121.31,121.32,121.2,121.2,3100.0
2007-08-24 12:10:00,121.2,121.44,121.11,121.44,4700.0,121.2,121.44,121.11,121.44,4700.0
2007-08-24 12:20:00,121.5,121.79,121.5,121.71,2900.0,121.5,121.79,121.5,121.71,2900.0
2007-08-24 12:30:00,121.7,121.79,121.63,121.79,1200.0,121.7,121.79,121.63,121.79,1200.0
2007-08-24 12:40:00,121.72,121.74,121.66,121.73,2000.0,121.72,121.74,121.66,121.73,2000.0
2007-08-24 12:50:00,121.73,121.73,121.65,121.73,1700.0,121.73,121.73,121.65,121.73,1700.0
2007-08-24 13:00:00,121.72,121.75,121.6,121.75,2600.0,121.72,121.75,121.6,121.75,2600.0
2007-08-24 13:10:00,121.66,121.89,121.66,121.89,3800.0,121.66,121.89,121.66,121.89,3800.0
2007-08-24 13:20:00,121.89,122.01,121.8,121.98,7500.0,121.89,122.01,121.8,121.98,7500.0
2007-08-24 13:30:00,122.03,122.03,121.83,121.83,4200.0,122.03,122.03,121.83,121.83,4200.0
2007-08-24 13:40:00,121.92,122.2,121.92,122.1,13000.0,121.92,122.2,121.92,122.1,13000.0
2007-08-24 13:50:00,122.02,122.1,121.95,122.01,5600.0,122.02,122.1,121.95,122.01,5600.0
2007-08-24 14:00:00,122.02,122.28,122.01,122.24,11400.0,122.02,122.28,122.01,122.24,11400.0
2007-08-24 14:10:00,122.25,122.29,122.15,122.21,5400.0,122.25,122.29,122.15,122.21,5400.0
2007-08-24 14:20:00,122.24,122.25,122.16,122.2,1800.0,122.24,122.25,122.16,122.2,1800.0
2007-08-24 14:30:00,122.2,122.29,122.18,122.24,1700.0,122.2,122.29,122.18,122.24,1700.0
2007-08-24 14:40:00,122.21,122.46,122.18,122.46,7800.0,122.21,122.46,122.18,122.46,7800.0
2007-08-24 14:50:00,122.54,123.0,122.54,123.0,14800.0,122.54,123.0,122.54,123.0,14800.0
2007-08-24 15:00:00,122.98,122.98,122.57,122.71,14400.0,122.98,122.98,122.57,122.71,14400.0
2007-08-24 15:10:00,122.71,122.89,122.63,122.77,7400.0,122.71,122.89,122.63,122.77,7400.0
2007-08-24 15:20:00,122.72,122.76,122.56,122.66,35300.0,122.72,122.76,122.56,122.66,35300.0
2007-08-24 15:30:00,122.68,122.81,122.59,122.63,35500.0,122.68,122.81,122.59,122.63,35500.0
2007-08-24 15:40:00,122.63,122.96,122.63,122.96,16100.0,122.63,122.96,122.63,122.96,16100.0
2007-08-24 15:50:00,123.05,123.26,122.93,123.14,24900.0,123.05,123.26,122.93,123.14,24900.0
2007-08-27 09:30:00,123.23,124.04,123.07,123.9,19000.0,123.23,124.04,123.07,123.9,19000.0
2007-08-27 09:40:00,124.0,124.01,122.94,122.94,17900.0,124.0,124.01,122.94,122.94,17900.0
2007-08-27 09:50:00,122.9,122.9,122.4,122.59,12800.0,122.9,122.9,122.4,122.59,12800.0
2007-08-27 10:00:00,122.58,122.71,122.13,122.13,12800.0,122.58,122.71,122.13,122.13,12800.0
2007-08-27 10:10:00,122.13,122.44,122.07,122.44,8400.0,122.13,122.44,122.07,122.44,8400.0
2007-08-27 10:20:00,122.42,122.42,121.7,121.7,15100.0,122.42,122.42,121.7,121.7,15100.0
2007-08-27 10:30:00,121.7,121.77,121.12,121.5,29900.0,121.7,121.77,121.12,121.5,29900.0
2007-08-27 10:40:00,121.42,121.56,121.14,121.14,19300.0,121.42,121.56,121.14,121.14,19300.0
2007-08-27 10:50:00,121.11,121.63,121.11,121.44,11200.0,121.11,121.63,121.11,121.44,11200.0
2007-08-27 11:00:00,121.5,121.51,121.3,121.32,7400.0,121.5,121.51,121.3,121.32,7400.0
2007-08-27 11:10:00,121.35,121.38,121.24,121.29,11000.0,121.35,121.38,121.24,121.29,11000.0
2007-08-27 11:20:00,121.29,121.29,121.13,121.23,6600.0,121.29,121.29,121.13,121.23,6600.0
2007-08-27 11:30:00,121.23,121.23,121.12,121.12,5100.0,121.23,121.23,121.12,121.12,5100.0
2007-08-27 11:40:00,121.17,121.29,121.1,121.22,6100.0,121.17,121.29,121.1,121.22,6100.0
2007-08-27 11:50:00,121.21,121.27,121.18,121.2,5500.0,121.21,121.27,121.18,121.2,5500.0
2007-08-27 12:00:00,121.23,121.23,121.17,121.2,10200.0,121.23,121.23,121.17,121.2,10200.0
2007-08-27 12:10:00,121.21,121.42,121.2,121.41,14300.0,121.21,121.42,121.2,121.41,14300.0
2007-08-27 12:20:00,121.42,121.42,121.25,121.42,12800.0,121.42,121.42,121.25,121.42,12800.0
2007-08-27 12:30:00,121.43,121.72,121.4,121.72,14500.0,121.43,121.72,121.4,121.72,14500.0
2007-08-27 12:40:00,121.74,121.91,121.69,121.81,13800.0,121.74,121.91,121.69,121.81,13800.0
2007-08-27 12:50:00,121.81,121.86,121.54,121.74,10000.0,121.81,121.86,121.54,121.74,10000.0
2007-08-27 13:00:00,121.77,121.98,121.77,121.93,8700.0,121.77,121.98,121.77,121.93,8700.0
2007-08-27 13:10:00,121.93,121.95,121.7,121.74,8700.0,121.93,121.95,121.7,121.74,8700.0
2007-08-27 13:20:00,121.78,121.78,121.68,121.7,4500.0,121.78,121.78,121.68,121.7,4500.0
2007-08-27 13:30:00,121.72,121.76,121.55,121.55,4600.0,121.72,121.76,121.55,121.55,4600.0
2007-08-27 13:40:00,121.54,121.56,121.43,121.51,3500.0,121.54,121.56,121.43,121.51,3500.0
2007-08-27 13:50:00,121.59,121.59,121.32,121.39,5700.0,121.59,121.59,121.32,121.39,5700.0
2007-08-27 14:00:00,121.39,121.77,121.39,121.71,3900.0,121.39,121.77,121.39,121.71,3900.0
2007-08-27 14:10:00,121.72,121.82,121.61,121.67,5800.0,121.72,121.82,121.61,121.67,5800.0
2007-08-27 14:20:00,121.68,121.68,121.53,121.67,5300.0,121.68,121.68,121.53,121.67,5300.0
2007-08-27 14:30:00,121.69,121.9,121.66,121.84,10200.0,121.69,121.9,121.66,121.84,10200.0
2007-08-27 14:40:00,121.83,121.86,121.74,121.8,2900.0,121.83,121.86,121.74,121.8,2900.0
2007-08-27 14:50:00,121.75,121.75,121.54,121.58,5500.0,121.75,121.75,121.54,121.58,5500.0
2007-08-27 15:00:00,121.54,121.6,121.41,121.45,4800.0,121.54,121.6,121.41,121.45,4800.0
2007-08-27 15:10:00,121.46,121.46,121.14,121.18,12800.0,121.46,121.46,121.14,121.18,12800.0
2007-08-27 15:20:00,121.14,121.44,121.12,121.27,5700.0,121.14,121.44,121.12,121.27,5700.0
2007-08-27 15:30:00,121.36,121.56,121.36,121.56,15000.0,121.36,121.56,121.36,121.56,15000.0
2007-08-27 15:40:00,121.56,121.75,121.44,121.53,17400.0,121.56,121.75,121.44,121.53,17400.0
2007-08-27 15:50:00,121.47,121.51,120.95,121.09,27900.0,121.47,121.51,120.95,121.09,27900.0
2007-08-28 09:30:00,120.5,120.6,118.56,118.57,54100.0,120.5,120.6,118.56,118.57,54100.0
2007-08-28 09:40:00,118.64,118.98,118.56,118.88,37400.0,118.64,118.98,118.56,118.88,37400.0
2007-08-28 09:50:00,118.82,118.82,118.06,118.22,29900.0,118.82,118.82,118.06,118.22,29900.0
2007-08-28 10:00:00,118.08,118.29,117.83,118.28,30800.0,118.08,118.29,117.83,118.28,30800.0
2007-08-28 10:10:00,118.27,118.55,118.21,118.33,12300.0,118.27,118.55,118.21,118.33,12300.0
2007-08-28 10:20:00,118.4,118.82,118.38,118.47,21200.0,118.4,118.82,118.38,118.47,21200.0
2007-08-28 10:30:00,118.42,118.66,118.42,118.55,10500.0,118.42,118.66,118.42,118.55,10500.0
2007-08-28 10:40:00,118.53,118.74,118.2,118.25,9400.0,118.53,118.74,118.2,118.25,9400.0
2007-08-28 10:50:00,118.22,118.3,117.97,117.97,13700.0,118.22,118.3,117.97,117.97,13700.0
2007-08-28 11:00:00,117.98,118.06,117.85,118.01,12200.0,117.98,118.06,117.85,118.01,12200.0
2007-08-28 11:10:00,117.94,118.0,117.75,118.0,9700.0,117.94,118.0,117.75,118.0,9700.0
2007-08-28 11:20:00,118.0,118.39,117.9,118.34,10400.0,118.0,118.39,117.9,118.34,10400.0
2007-08-28 11:30:00,118.38,118.49,118.09,118.15,6300.0,118.38,118.49,118.09,118.15,6300.0
2007-08-28 11:40:00,118.13,118.47,118.09,118.42,12900.0,118.13,118.47,118.09,118.42,12900.0
2007-08-28 11:50:00,118.47,118.49,118.04,118.24,17300.0,118.47,118.49,118.04,118.24,17300.0
2007-08-28 12:00:00,118.23,118.3,118.05,118.16,9200.0,118.23,118.3,118.05,118.16,9200.0
2007-08-28 12:10:00,118.16,118.55,118.1,118.46,13100.0,118.16,118.55,118.1,118.46,13100.0
2007-08-28 12:20:00,118.42,118.52,118.13,118.2,11700.0,118.42,118.52,118.13,118.2,11700.0
2007-08-28 12:30:00,118.29,118.55,118.25,118.55,3900.0,118.29,118.55,118.25,118.55,3900.0
2007-08-28 12:40:00,118.52,118.59,118.5,118.58,3800.0,118.52,118.59,118.5,118.58,3800.0
2007-08-28 12:50:00,118.54,118.6,118.36,118.38,14300.0,118.54,118.6,118.36,118.38,14300.0
2007-08-28 13:00:00,118.38,118.58,118.36,118.36,9000.0,118.38,118.58,118.36,118.36,9000.0
2007-08-28 13:10:00,118.38,118.41,118.23,118.23,4600.0,118.38,118.41,118.23,118.23,4600.0
2007-08-28 13:20:00,118.21,118.21,118.09,118.14,9500.0,118.21,118.21,118.09,118.14,9500.0
2007-08-28 13:30:00,118.11,118.43,118.1,118.43,3700.0,118.11,118.43,118.1,118.43,3700.0
2007-08-28 13:40:00,118.42,118.44,118.23,118.27,5900.0,118.42,118.44,118.23,118.27,5900.0
2007-08-28 13:50:00,118.27,118.35,118.25,118.31,6000.0,118.27,118.35,118.25,118.31,6000.0
2007-08-28 14:00:00,118.32,118.39,117.87,118.02,23100.0,118.32,118.39,117.87,118.02,23100.0
2007-08-28 14:10:00,118.07,118.09,117.88,117.88,8200.0,118.07,118.09,117.88,117.88,8200.0
2007-08-28 14:20:00,117.87,117.97,117.81,117.81,12700.0,117.87,117.97,117.81,117.81,12700.0
2007-08-28 14:30:00,117.84,117.87,117.34,117.38,24600.0,117.84,117.87,117.34,117.38,24600.0
2007-08-28 14:40:00,117.38,117.67,117.34,117.58,23600.0,117.38,117.67,117.34,117.58,23600.0
2007-08-28 14:50:00,117.55,117.58,117.33,117.37,7900.0,117.55,117.58,117.33,117.37,7900.0
2007-08-28 15:00:00,117.47,117.47,117.01,117.12,25700.0,117.47,117.47,117.01,117.12,25700.0
2007-08-28 15:10:00,117.08,117.21,117.03,117.12,17000.0,117.08,117.21,117.03,117.12,17000.0
2007-08-28 15:20:00,117.18,117.18,116.79,116.8,28500.0,117.18,117.18,116.79,116.8,28500.0
2007-08-28 15:30:00,116.81,116.82,116.51,116.61,40300.0,116.81,116.82,116.51,116.61,40300.0
2007-08-28 15:40:00,116.58,116.58,115.93,116.19,63400.0,116.58,116.58,115.93,116.19,63400.0
2007-08-28 15:50:00,116.2,116.29,115.59,115.7,89100.0,116.2,116.29,115.59,115.7,89100.0
2007-08-29 09:30:00,117.8,118.3,117.8,117.9,42500.0,117.8,118.3,117.8,117.9,42500.0
2007-08-29 09:40:00,117.93,117.94,116.98,117.21,39500.0,117.93,117.94,116.98,117.21,39500.0
2007-08-29 09:50:00,117.29,117.31,116.86,117.05,21500.0,117.29,117.31,116.86,117.05,21500.0
2007-08-29 10:00:00,117.1,117.28,117.0,117.03,29600.0,117.1,117.28,117.0,117.03,29600.0
2007-08-29 10:10:00,117.06,117.31,117.06,117.24,26600.0,117.06,117.31,117.06,117.24,26600.0
2007-08-29 10:20:00,117.31,117.58,117.31,117.39,20000.0,117.31,117.58,117.31,117.39,20000.0
2007-08-29 10:30:00,117.4,117.5,117.13,117.2,22300.0,117.4,117.5,117.13,117.2,22300.0
2007-08-29 10:40:00,117.21,117.6,117.21,117.4,25700.0,117.21,117.6,117.21,117.4,25700.0
2007-08-29 10:50:00,117.47,117.6,117.38,117.5,32300.0,117.47,117.6,117.38,117.5,32300.0
2007-08-29 11:00:00,117.49,117.58,117.19,117.53,128000.0,117.49,117.58,117.19,117.53,128000.0
2007-08-29 11:10:00,117.51,117.52,117.3,117.3,22500.0,117.51,117.52,117.3,117.3,22500.0
2007-08-29 11:20:00,117.27,117.37,117.08,117.3,21900.0,117.27,117.37,117.08,117.3,21900.0
2007-08-29 11:30:00,117.3,117.84,117.3,117.78,18000.0,117.3,117.84,117.3,117.78,18000.0
2007-08-29 11:40:00,117.83,118.25,117.8,117.99,28400.0,117.83,118.25,117.8,117.99,28400.0
2007-08-29 11:50:00,117.99,118.16,117.82,118.1,16100.0,117.99,118.16,117.82,118.1,16100.0
2007-08-29 12:00:00,118.1,118.15,117.96,118.14,15900.0,118.1,118.15,117.96,118.14,15900.0
2007-08-29 12:10:00,118.13,118.46,118.12,118.46,22800.0,118.13,118.46,118.12,118.46,22800.0
2007-08-29 12:20:00,118.47,118.75,118.22,118.22,28500.0,118.47,118.75,118.22,118.22,28500.0
2007-08-29 12:30:00,118.32,118.38,117.95,118.23,14400.0,118.32,118.38,117.95,118.23,14400.0
2007-08-29 12:40:00,118.25,118.61,118.2,118.5,14800.0,118.25,118.61,118.2,118.5,14800.0
2007-08-29 12:50:00,118.55,118.55,118.2,118.36,7500.0,118.55,118.55,118.2,118.36,7500.0
2007-08-29 13:00:00,118.36,118.46,118.35,118.37,10800.0,118.36,118.46,118.35,118.37,10800.0
2007-08-29 13:10:00,118.38,118.52,118.33,118.45,9800.0,118.38,118.52,118.33,118.45,9800.0
2007-08-29 13:20:00,118.45,118.48,117.99,118.15,22800.0,118.45,118.48,117.99,118.15,22800.0
2007-08-29 13:30:00,118.12,118.62,118.06,118.55,12400.0,118.12,118.62,118.06,118.55,12400.0
2007-08-29 13:40:00,118.62,119.0,118.61,118.84,24500.0,118.62,119.0,118.61,118.84,24500.0
2007-08-29 13:50:00,118.92,118.92,118.54,118.62,19300.0,118.92,118.92,118.54,118.62,19300.0
2007-08-29 14:00:00,118.75,119.29,118.75,119.2,25900.0,118.75,119.29,118.75,119.2,25900.0
2007-08-29 14:10:00,119.24,119.62,119.19,119.44,51400.0,119.24,119.62,119.19,119.44,51400.0
2007-08-29 14:20:00,119.53,119.73,119.53,119.71,14900.0,119.53,119.73,119.53,119.71,14900.0
2007-08-29 14:30:00,119.72,120.33,119.67,120.19,39000.0,119.72,120.33,119.67,120.19,39000.0
2007-08-29 14:40:00,120.19,120.21,120.0,120.16,11100.0,120.19,120.21,120.0,120.16,11100.0
2007-08-29 14:50:00,120.08,120.09,119.75,119.81,10700.0,120.08,120.09,119.75,119.81,10700.0
2007-08-29 15:00:00,119.83,120.42,119.82,120.41,17100.0,119.83,120.42,119.82,120.41,17100.0
2007-08-29 15:10:00,120.44,120.59,120.39,120.58,19300.0,120.44,120.59,120.39,120.58,19300.0
2007-08-29 15:20:00,120.59,120.6,120.3,120.47,17100.0,120.59,120.6,120.3,120.47,17100.0
2007-08-29 15:30:00,120.47,120.84,120.46,120.7,26300.0,120.47,120.84,120.46,120.7,26300.0
2007-08-29 15:40:00,120.68,120.8,120.55,120.79,35700.0,120.68,120.8,120.55,120.79,35700.0
2007-08-29 15:50:00,120.8,121.31,120.8,121.29,80000.0,120.8,121.31,120.8,121.29,80000.0
2007-08-30 09:30:00,119.7,120.06,119.55,120.0,13300.0,119.7,120.06,119.55,120.0,13300.0
2007-08-30 09:40:00,120.04,120.54,119.66,120.36,14200.0,120.04,120.54,119.66,120.36,14200.0
2007-08-30 09:50:00,120.35,120.39,119.85,119.95,13200.0,120.35,120.39,119.85,119.95,13200.0
2007-08-30 10:00:00,119.93,120.37,119.69,120.27,10200.0,119.93,120.37,119.69,120.27,10200.0
2007-08-30 10:10:00,120.33,120.34,120.08,120.11,6000.0,120.33,120.34,120.08,120.11,6000.0
2007-08-30 10:20:00,120.19,120.2,119.69,119.87,8900.0,120.19,120.2,119.69,119.87,8900.0
2007-08-30 10:30:00,119.86,119.91,119.39,119.39,9700.0,119.86,119.91,119.39,119.39,9700.0
2007-08-30 10:40:00,119.39,119.7,119.38,119.54,8800.0,119.39,119.7,119.38,119.54,8800.0
2007-08-30 10:50:00,119.5,119.79,119.5,119.79,10800.0,119.5,119.79,119.5,119.79,10800.0
2007-08-30 11:00:00,119.84,120.02,119.8,119.97,7900.0,119.84,120.02,119.8,119.97,7900.0
2007-08-30 11:10:00,119.97,120.72,119.97,120.72,9100.0,119.97,120.72,119.97,120.72,9100.0
2007-08-30 11:20:00,120.72,120.88,120.71,120.87,8100.0,120.72,120.88,120.71,120.87,8100.0
2007-08-30 11:30:00,120.84,120.88,120.69,120.88,11000.0,120.84,120.88,120.69,120.88,11000.0
2007-08-30 11:40:00,120.92,121.05,120.76,120.99,10900.0,120.92,121.05,120.76,120.99,10900.0
2007-08-30 11:50:00,120.95,121.0,120.77,120.81,4600.0,120.95,121.0,120.77,120.81,4600.0
2007-08-30 12:00:00,120.79,120.88,120.43,120.5,7400.0,120.79,120.88,120.43,120.5,7400.0
2007-08-30 12:10:00,120.5,120.66,120.24,120.24,13500.0,120.5,120.66,120.24,120.24,13500.0
2007-08-30 12:20:00,120.11,120.61,119.91,120.54,15700.0,120.11,120.61,119.91,120.54,15700.0
2007-08-30 12:30:00,120.54,120.78,120.4,120.78,9900.0,120.54,120.78,120.4,120.78,9900.0
2007-08-30 12:40:00,120.81,120.96,120.74,120.93,8700.0,120.81,120.96,120.74,120.93,8700.0
2007-08-30 12:50:00,120.9,121.01,120.8,120.93,12900.0,120.9,121.01,120.8,120.93,12900.0
2007-08-30 13:00:00,120.9,121.18,120.9,120.99,7400.0,120.9,121.18,120.9,120.99,7400.0
2007-08-30 13:10:00,121.03,121.03,120.64,120.76,8100.0,121.03,121.03,120.64,120.76,8100.0
2007-08-30 13:20:00,120.8,120.89,120.44,120.46,8200.0,120.8,120.89,120.44,120.46,8200.0
2007-08-30 13:30:00,120.49,120.52,120.27,120.34,7800.0,120.49,120.52,120.27,120.34,7800.0
2007-08-30 13:40:00,120.35,120.38,120.2,120.25,7300.0,120.35,120.38,120.2,120.25,7300.0
2007-08-30 13:50:00,120.24,120.5,120.08,120.5,14600.0,120.24,120.5,120.08,120.5,14600.0
2007-08-30 14:00:00,120.48,120.61,120.35,120.35,20900.0,120.48,120.61,120.35,120.35,20900.0
2007-08-30 14:10:00,120.29,120.49,120.27,120.29,4200.0,120.29,120.49,120.27,120.29,4200.0
2007-08-30 14:20:00,120.28,120.46,120.26,120.26,5100.0,120.28,120.46,120.26,120.26,5100.0
2007-08-30 14:30:00,120.22,120.22,119.95,120.08,15600.0,120.22,120.22,119.95,120.08,15600.0
2007-08-30 14:40:00,120.02,120.07,119.51,119.51,7300.0,120.02,120.07,119.51,119.51,7300.0
2007-08-30 14:50:00,119.51,119.97,119.43,119.89,10800.0,119.51,119.97,119.43,119.89,10800.0
2007-08-30 15:00:00,119.89,120.5,119.89,120.5,5900.0,119.89,120.5,119.89,120.5,5900.0
2007-08-30 15:10:00,120.51,120.76,120.45,120.61,10000.0,120.51,120.76,120.45,120.61,10000.0
2007-08-30 15:20:00,120.56,120.74,120.33,120.52,13600.0,120.56,120.74,120.33,120.52,13600.0
2007-08-30 15:30:00,120.45,120.61,120.13,120.13,11900.0,120.45,120.61,120.13,120.13,11900.0
2007-08-30 15:40:00,120.09,120.29,119.91,119.91,9100.0,120.09,120.29,119.91,119.91,9100.0
2007-08-30 15:50:00,119.87,120.28,119.86,120.25,20500.0,119.87,120.28,119.86,120.25,20500.0
2007-08-31 09:30:00,121.75,122.18,121.41,122.0,21400.0,121.75,122.18,121.41,122.0,21400.0
2007-08-31 09:40:00,122.02,122.14,121.47,121.87,15300.0,122.02,122.14,121.47,121.87,15300.0
2007-08-31 09:50:00,121.91,122.1,121.84,122.03,14500.0,121.91,122.1,121.84,122.03,14500.0
2007-08-31 10:00:00,122.07,122.42,121.37,121.5,26600.0,122.07,122.42,121.37,121.5,26600.0
2007-08-31 10:10:00,121.44,121.44,121.0,121.08,20700.0,121.44,121.44,121.0,121.08,20700.0
2007-08-31 10:20:00,121.06,121.16,120.51,120.6,17000.0,121.06,121.16,120.51,120.6,17000.0
2007-08-31 10:30:00,120.76,120.93,120.6,120.71,20500.0,120.76,120.93,120.6,120.71,20500.0
2007-08-31 10:40:00,120.69,120.76,120.12,120.21,21400.0,120.69,120.76,120.12,120.21,21400.0
2007-08-31 10:50:00,120.2,120.29,119.9,119.9,22100.0,120.2,120.29,119.9,119.9,22100.0
2007-08-31 11:00:00,120.0,120.14,119.77,119.77,17500.0,120.0,120.14,119.77,119.77,17500.0
2007-08-31 11:10:00,119.86,120.27,119.83,120.26,19100.0,119.86,120.27,119.83,120.26,19100.0
2007-08-31 11:20:00,120.32,120.38,120.11,120.35,5300.0,120.32,120.38,120.11,120.35,5300.0
2007-08-31 11:30:00,120.35,120.55,120.25,120.33,11500.0,120.35,120.55,120.25,120.33,11500.0
2007-08-31 11:40:00,120.34,120.55,120.29,120.55,6000.0,120.34,120.55,120.29,120.55,6000.0
2007-08-31 11:50:00,120.56,120.86,120.56,120.82,4700.0,120.56,120.86,120.56,120.82,4700.0
2007-08-31 12:00:00,120.89,120.9,120.66,120.9,9900.0,120.89,120.9,120.66,120.9,9900.0
2007-08-31 12:10:00,120.9,121.1,120.9,121.1,4900.0,120.9,121.1,120.9,121.1,4900.0
2007-08-31 12:20:00,121.1,121.45,121.1,121.45,9900.0,121.1,121.45,121.1,121.45,9900.0
2007-08-31 12:30:00,121.49,121.71,121.45,121.71,4900.0,121.49,121.71,121.45,121.71,4900.0
2007-08-31 12:40:00,121.69,121.72,121.54,121.71,8700.0,121.69,121.72,121.54,121.71,8700.0
2007-08-31 12:50:00,121.68,121.74,121.49,121.73,7000.0,121.68,121.74,121.49,121.73,7000.0
2007-08-31 13:00:00,121.76,121.8,121.58,121.8,8300.0,121.76,121.8,121.58,121.8,8300.0
2007-08-31 13:10:00,121.8,121.95,121.69,121.88,4700.0,121.8,121.95,121.69,121.88,4700.0
2007-08-31 13:20:00,121.89,121.89,121.78,121.87,5300.0,121.89,121.89,121.78,121.87,5300.0
2007-08-31 13:30:00,121.84,121.85,121.65,121.74,6400.0,121.84,121.85,121.65,121.74,6400.0
2007-08-31 13:40:00,121.74,121.78,121.44,121.44,12200.0,121.74,121.78,121.44,121.44,12200.0
2007-08-31 13:50:00,121.45,121.58,121.39,121.58,5500.0,121.45,121.58,121.39,121.58,5500.0
2007-08-31 14:00:00,121.55,121.65,121.52,121.65,7400.0,121.55,121.65,121.52,121.65,7400.0
2007-08-31 14:10:00,121.74,121.84,121.73,121.82,8800.0,121.74,121.84,121.73,121.82,8800.0
2007-08-31 14:20:00,121.8,121.82,121.54,121.76,10000.0,121.8,121.82,121.54,121.76,10000.0
2007-08-31 14:30:00,121.74,121.94,121.72,121.94,12100.0,121.74,121.94,121.72,121.94,12100.0
2007-08-31 14:40:00,121.95,121.97,121.84,121.9,10700.0,121.95,121.97,121.84,121.9,10700.0
2007-08-31 14:50:00,121.91,121.91,121.56,121.59,12200.0,121.91,121.91,121.56,121.59,12200.0
2007-08-31 15:00:00,121.65,121.96,121.65,121.88,10600.0,121.65,121.96,121.65,121.88,10600.0
2007-08-31 15:10:00,121.88,121.98,121.76,121.82,11600.0,121.88,121.98,121.76,121.82,11600.0
2007-08-31 15:20:00,121.8,121.83,121.62,121.68,9400.0,121.8,121.83,121.62,121.68,9400.0
2007-08-31 15:30:00,121.7,122.13,121.7,122.02,23700.0,121.7,122.13,121.7,122.02,23700.0
2007-08-31 15:40:00,122.03,122.4,121.95,121.95,16700.0,122.03,122.4,121.95,121.95,16700.0
2007-08-31 15:50:00,121.94,122.08,121.29,121.3,45500.0,121.94,122.08,121.29,121.3,45500.0
2007-09-04 09:30:00,121.19,121.21,120.18,120.19,22900.0,121.19,121.21,120.18,120.19,22900.0
2007-09-04 09:40:00,120.07,120.48,120.02,120.3,28600.0,120.07,120.48,120.02,120.3,28600.0
2007-09-04 09:50:00,120.31,120.31,119.78,120.15,35400.0,120.31,120.31,119.78,120.15,35400.0
2007-09-04 10:00:00,120.15,120.78,120.09,120.6,28400.0,120.15,120.78,120.09,120.6,28400.0
2007-09-04 10:10:00,120.53,120.6,120.11,120.15,15200.0,120.53,120.6,120.11,120.15,15200.0
2007-09-04 10:20:00,120.12,120.73,120.07,120.6,17800.0,120.12,120.73,120.07,120.6,17800.0
2007-09-04 10:30:00,120.63,120.68,120.3,120.43,31900.0,120.63,120.68,120.3,120.43,31900.0
2007-09-04 10:40:00,120.44,120.45,120.22,120.36,13000.0,120.44,120.45,120.22,120.36,13000.0
2007-09-04 10:50:00,120.38,120.4,120.3,120.3,6900.0,120.38,120.4,120.3,120.3,6900.0
2007-09-04 11:00:00,120.3,120.3,120.05,120.05,10800.0,120.3,120.3,120.05,120.05,10800.0
2007-09-04 11:10:00,120.04,120.28,119.94,120.25,13200.0,120.04,120.28,119.94,120.25,13200.0
2007-09-04 11:20:00,120.29,120.5,120.25,120.36,18300.0,120.29,120.5,120.25,120.36,18300.0
2007-09-04 11:30:00,120.33,120.47,120.33,120.4,11300.0,120.33,120.47,120.33,120.4,11300.0
2007-09-04 11:40:00,120.42,120.48,120.36,120.37,22300.0,120.42,120.48,120.36,120.37,22300.0
2007-09-04 11:50:00,120.37,120.41,120.1,120.1,43100.0,120.37,120.41,120.1,120.1,43100.0
2007-09-04 12:00:00,120.08,120.11,119.55,119.75,23400.0,120.08,120.11,119.55,119.75,23400.0
2007-09-04 12:10:00,119.74,119.86,119.46,119.86,27800.0,119.74,119.86,119.46,119.86,27800.0
2007-09-04 12:20:00,119.85,120.01,119.83,119.95,7800.0,119.85,120.01,119.83,119.95,7800.0
2007-09-04 12:30:00,119.95,120.0,119.44,119.48,27300.0,119.95,120.0,119.44,119.48,27300.0
2007-09-04 12:40:00,119.5,119.52,119.4,119.4,19400.0,119.5,119.52,119.4,119.4,19400.0
2007-09-04 12:50:00,119.42,119.47,119.42,119.44,8800.0,119.42,119.47,119.42,119.44,8800.0
2007-09-04 13:00:00,119.45,119.68,119.38,119.61,22600.0,119.45,119.68,119.38,119.61,22600.0
2007-09-04 13:10:00,119.57,119.9,119.53,119.66,17700.0,119.57,119.9,119.53,119.66,17700.0
2007-09-04 13:20:00,119.7,119.7,119.6,119.63,12900.0,119.7,119.7,119.6,119.63,12900.0
2007-09-04 13:30:00,119.64,119.69,119.38,119.4,15000.0,119.64,119.69,119.38,119.4,15000.0
2007-09-04 13:40:00,119.4,119.4,119.15,119.19,27100.0,119.4,119.4,119.15,119.19,27100.0
2007-09-04 13:50:00,119.19,119.45,119.16,119.29,13100.0,119.19,119.45,119.16,119.29,13100.0
2007-09-04 14:00:00,119.29,119.45,119.2,119.41,10100.0,119.29,119.45,119.2,119.41,10100.0
2007-09-04 14:10:00,119.44,119.65,119.35,119.63,14500.0,119.44,119.65,119.35,119.63,14500.0
2007-09-04 14:20:00,119.61,119.86,119.58,119.65,9900.0,119.61,119.86,119.58,119.65,9900.0
2007-09-04 14:30:00,119.67,119.97,119.67,119.89,14700.0,119.67,119.97,119.67,119.89,14700.0
2007-09-04 14:40:00,119.94,119.94,119.63,119.78,19400.0,119.94,119.94,119.63,119.78,19400.0
2007-09-04 14:50:00,119.8,119.8,119.59,119.59,16600.0,119.8,119.8,119.59,119.59,16600.0
2007-09-04 15:00:00,119.62,119.84,119.62,119.83,14000.0,119.62,119.84,119.62,119.83,14000.0
2007-09-04 15:10:00,119.83,119.89,119.74,119.79,15700.0,119.83,119.89,119.74,119.79,15700.0
2007-09-04 15:20:00,119.78,119.93,119.72,119.83,29000.0,119.78,119.93,119.72,119.83,29000.0
2007-09-04 15:30:00,119.84,119.88,119.59,119.59,20500.0,119.84,119.88,119.59,119.59,20500.0
2007-09-04 15:40:00,119.57,119.59,118.94,118.95,35600.0,119.57,119.59,118.94,118.95,35600.0
2007-09-04 15:50:00,118.95,119.19,118.69,119.06,51600.0,118.95,119.19,118.69,119.06,51600.0
2007-09-05 09:30:00,117.85,117.97,116.52,116.53,39000.0,117.85,117.97,116.52,116.53,39000.0
2007-09-05 09:40:00,116.67,117.07,116.25,116.98,37700.0,116.67,117.07,116.25,116.98,37700.0
2007-09-05 09:50:00,116.99,117.42,116.57,116.76,36000.0,116.99,117.42,116.57,116.76,36000.0
2007-09-05 10:00:00,116.65,117.15,116.31,116.95,54000.0,116.65,117.15,116.31,116.95,54000.0
2007-09-05 10:10:00,116.95,116.98,116.35,116.68,43300.0,116.95,116.98,116.35,116.68,43300.0
2007-09-05 10:20:00,116.69,116.92,116.61,116.78,8600.0,116.69,116.92,116.61,116.78,8600.0
2007-09-05 10:30:00,116.82,116.84,116.34,116.35,21800.0,116.82,116.84,116.34,116.35,21800.0
2007-09-05 10:40:00,116.35,116.39,115.93,116.01,28700.0,116.35,116.39,115.93,116.01,28700.0
2007-09-05 10:50:00,116.02,116.12,115.77,115.9,24500.0,116.02,116.12,115.77,115.9,24500.0
2007-09-05 11:00:00,115.86,115.99,115.39,115.98,29800.0,115.86,115.99,115.39,115.98,29800.0
2007-09-05 11:10:00,115.95,116.05,115.76,115.77,38600.0,115.95,116.05,115.76,115.77,38600.0
2007-09-05 11:20:00,115.8,115.8,115.43,115.52,14900.0,115.8,115.8,115.43,115.52,14900.0
2007-09-05 11:30:00,115.52,115.54,115.06,115.17,24500.0,115.52,115.54,115.06,115.17,24500.0
2007-09-05 11:40:00,115.2,115.28,114.74,114.74,48400.0,115.2,115.28,114.74,114.74,48400.0
2007-09-05 11:50:00,114.75,116.12,114.65,115.92,82400.0,114.75,116.12,114.65,115.92,82400.0
2007-09-05 12:00:00,115.89,116.04,115.62,115.9,24200.0,115.89,116.04,115.62,115.9,24200.0
2007-09-05 12:10:00,115.93,116.19,115.79,116.05,28000.0,115.93,116.19,115.79,116.05,28000.0
2007-09-05 12:20:00,116.03,116.1,115.95,115.99,16400.0,116.03,116.1,115.95,115.99,16400.0
2007-09-05 12:30:00,115.99,115.99,115.29,115.83,44400.0,115.99,115.99,115.29,115.83,44400.0
2007-09-05 12:40:00,115.82,116.0,115.7,115.83,18400.0,115.82,116.0,115.7,115.83,18400.0
2007-09-05 12:50:00,115.83,116.0,115.8,115.99,14700.0,115.83,116.0,115.8,115.99,14700.0
2007-09-05 13:00:00,115.97,116.09,115.83,115.85,32800.0,115.97,116.09,115.83,115.85,32800.0
2007-09-05 13:10:00,115.89,116.07,115.65,115.79,14600.0,115.89,116.07,115.65,115.79,14600.0
2007-09-05 13:20:00,115.7,115.79,115.45,115.49,13400.0,115.7,115.79,115.45,115.49,13400.0
2007-09-05 13:30:00,115.49,115.65,115.16,115.54,15000.0,115.49,115.65,115.16,115.54,15000.0
2007-09-05 13:40:00,115.54,116.08,115.51,115.93,19600.0,115.54,116.08,115.51,115.93,19600.0
2007-09-05 13:50:00,115.93,116.22,115.93,116.11,23800.0,115.93,116.22,115.93,116.11,23800.0
2007-09-05 14:00:00,116.16,116.37,115.35,115.9,37100.0,116.16,116.37,115.35,115.9,37100.0
2007-09-05 14:10:00,115.85,115.9,115.53,115.57,13700.0,115.85,115.9,115.53,115.57,13700.0
2007-09-05 14:20:00,115.57,115.63,115.21,115.35,13600.0,115.57,115.63,115.21,115.35,13600.0
2007-09-05 14:30:00,115.27,115.65,115.23,115.65,22100.0,115.27,115.65,115.23,115.65,22100.0
2007-09-05 14:40:00,115.65,115.65,115.19,115.28,12600.0,115.65,115.65,115.19,115.28,12600.0
2007-09-05 14:50:00,115.28,115.59,115.21,115.48,16700.0,115.28,115.59,115.21,115.48,16700.0
2007-09-05 15:00:00,115.48,115.53,115.25,115.33,26300.0,115.48,115.53,115.25,115.33,26300.0
2007-09-05 15:10:00,115.35,115.43,115.19,115.21,23900.0,115.35,115.43,115.19,115.21,23900.0
2007-09-05 15:20:00,115.2,115.26,114.85,114.99,37100.0,115.2,115.26,114.85,114.99,37100.0
2007-09-05 15:30:00,114.99,115.2,114.82,114.93,43600.0,114.99,115.2,114.82,114.93,43600.0
2007-09-05 15:40:00,114.92,114.94,114.57,114.77,73600.0,114.92,114.94,114.57,114.77,73600.0
2007-09-05 15:50:00,114.77,114.86,114.21,114.48,113400.0,114.77,114.86,114.21,114.48,113400.0
2007-09-06 09:30:00,115.05,115.5,115.0,115.48,28700.0,115.05,115.5,115.0,115.48,28700.0
2007-09-06 09:40:00,115.41,115.45,115.1,115.11,15400.0,115.41,115.45,115.1,115.11,15400.0
2007-09-06 09:50:00,115.12,115.21,114.51,114.58,21900.0,115.12,115.21,114.51,114.58,21900.0
2007-09-06 10:00:00,114.62,114.64,113.86,113.94,30500.0,114.62,114.64,113.86,113.94,30500.0
2007-09-06 10:10:00,113.89,113.9,113.23,113.37,51200.0,113.89,113.9,113.23,113.37,51200.0
2007-09-06 10:20:00,113.37,114.14,113.28,113.79,33200.0,113.37,114.14,113.28,113.79,33200.0
2007-09-06 10:30:00,113.82,113.82,113.3,113.39,41400.0,113.82,113.82,113.3,113.39,41400.0
2007-09-06 10:40:00,113.41,113.46,112.97,113.09,29400.0,113.41,113.46,112.97,113.09,29400.0
2007-09-06 10:50:00,113.0,113.62,112.99,113.54,27700.0,113.0,113.62,112.99,113.54,27700.0
2007-09-06 11:00:00,113.57,113.68,113.47,113.48,20700.0,113.57,113.68,113.47,113.48,20700.0
2007-09-06 11:10:00,113.48,113.82,113.47,113.82,19300.0,113.48,113.82,113.47,113.82,19300.0
2007-09-06 11:20:00,113.82,114.14,113.8,114.03,37300.0,113.82,114.14,113.8,114.03,37300.0
2007-09-06 11:30:00,114.03,114.64,114.02,114.51,40000.0,114.03,114.64,114.02,114.51,40000.0
2007-09-06 11:40:00,114.5,114.59,114.38,114.53,16500.0,114.5,114.59,114.38,114.53,16500.0
2007-09-06 11:50:00,114.5,114.77,114.43,114.5,9500.0,114.5,114.77,114.43,114.5,9500.0
2007-09-06 12:00:00,114.61,114.75,114.53,114.75,9000.0,114.61,114.75,114.53,114.75,9000.0
2007-09-06 12:10:00,114.72,115.31,114.71,115.25,15900.0,114.72,115.31,114.71,115.25,15900.0
2007-09-06 12:20:00,115.28,115.29,114.96,115.04,6900.0,115.28,115.29,114.96,115.04,6900.0
2007-09-06 12:30:00,115.06,115.12,114.89,114.9,8800.0,115.06,115.12,114.89,114.9,8800.0
2007-09-06 12:40:00,114.94,114.96,114.6,114.9,23500.0,114.94,114.96,114.6,114.9,23500.0
2007-09-06 12:50:00,114.86,115.04,114.64,114.99,32900.0,114.86,115.04,114.64,114.99,32900.0
2007-09-06 13:00:00,115.0,115.2,114.74,114.77,15500.0,115.0,115.2,114.74,114.77,15500.0
2007-09-06 13:10:00,114.77,114.97,114.62,114.93,8700.0,114.77,114.97,114.62,114.93,8700.0
2007-09-06 13:20:00,114.94,115.06,114.89,114.97,6400.0,114.94,115.06,114.89,114.97,6400.0
2007-09-06 13:30:00,114.97,115.05,114.81,114.94,7700.0,114.97,115.05,114.81,114.94,7700.0
2007-09-06 13:40:00,114.88,115.06,114.85,115.03,6800.0,114.88,115.06,114.85,115.03,6800.0
2007-09-06 13:50:00,114.96,115.25,114.96,115.2,4700.0,114.96,115.25,114.96,115.2,4700.0
2007-09-06 14:00:00,115.2,115.21,114.91,115.01,10600.0,115.2,115.21,114.91,115.01,10600.0
2007-09-06 14:10:00,114.98,115.32,114.98,115.23,7700.0,114.98,115.32,114.98,115.23,7700.0
2007-09-06 14:20:00,115.25,115.25,114.97,115.13,11100.0,115.25,115.25,114.97,115.13,11100.0
2007-09-06 14:30:00,115.02,115.19,115.0,115.02,11100.0,115.02,115.19,115.0,115.02,11100.0
2007-09-06 14:40:00,115.04,115.12,115.01,115.04,10200.0,115.04,115.12,115.01,115.04,10200.0
2007-09-06 14:50:00,115.04,115.15,114.81,115.15,13900.0,115.04,115.15,114.81,115.15,13900.0
2007-09-06 15:00:00,115.16,115.45,115.13,115.3,19400.0,115.16,115.45,115.13,115.3,19400.0
2007-09-06 15:10:00,115.29,115.44,115.21,115.33,21700.0,115.29,115.44,115.21,115.33,21700.0
2007-09-06 15:20:00,115.31,115.48,115.21,115.42,28200.0,115.31,115.48,115.21,115.42,28200.0
2007-09-06 15:30:00,115.43,115.46,115.27,115.31,19000.0,115.43,115.46,115.27,115.31,19000.0
2007-09-06 15:40:00,115.3,115.31,114.71,114.78,33400.0,115.3,115.31,114.71,114.78,33400.0
2007-09-06 15:50:00,114.78,115.05,114.6,114.75,52200.0,114.78,115.05,114.6,114.75,52200.0
2007-09-07 09:30:00,113.3,113.52,112.51,112.51,43300.0,113.3,113.52,112.51,112.51,43300.0
2007-09-07 09:40:00,112.52,112.75,112.37,112.4,49500.0,112.52,112.75,112.37,112.4,49500.0
2007-09-07 09:50:00,112.46,113.0,112.46,112.78,37600.0,112.46,113.0,112.46,112.78,37600.0
2007-09-07 10:00:00,112.8,113.08,112.7,112.92,51600.0,112.8,113.08,112.7,112.92,51600.0
2007-09-07 10:10:00,112.89,112.9,112.45,112.85,26900.0,112.89,112.9,112.45,112.85,26900.0
2007-09-07 10:20:00,112.9,113.1,112.86,113.0,17200.0,112.9,113.1,112.86,113.0,17200.0
2007-09-07 10:30:00,113.0,113.01,112.58,112.73,12900.0,113.0,113.01,112.58,112.73,12900.0
2007-09-07 10:40:00,112.68,113.13,112.66,112.94,22500.0,112.68,113.13,112.66,112.94,22500.0
2007-09-07 10:50:00,112.92,112.98,112.61,112.89,21600.0,112.92,112.98,112.61,112.89,21600.0
2007-09-07 11:00:00,112.97,113.47,112.97,113.4,24000.0,112.97,113.47,112.97,113.4,24000.0
2007-09-07 11:10:00,113.37,113.4,113.16,113.27,13900.0,113.37,113.4,113.16,113.27,13900.0
2007-09-07 11:20:00,113.27,113.34,112.56,112.62,12100.0,113.27,113.34,112.56,112.62,12100.0
2007-09-07 11:30:00,112.62,112.88,112.5,112.54,27800.0,112.62,112.88,112.5,112.54,27800.0
2007-09-07 11:40:00,112.55,112.76,112.35,112.76,19700.0,112.55,112.76,112.35,112.76,19700.0
2007-09-07 11:50:00,112.83,113.0,112.66,113.0,12800.0,112.83,113.0,112.66,113.0,12800.0
2007-09-07 12:00:00,113.06,113.08,112.72,112.76,13000.0,113.06,113.08,112.72,112.76,13000.0
2007-09-07 12:10:00,112.76,112.87,112.72,112.76,8700.0,112.76,112.87,112.72,112.76,8700.0
2007-09-07 12:20:00,112.68,112.88,112.48,112.88,17400.0,112.68,112.88,112.48,112.88,17400.0
2007-09-07 12:30:00,112.88,112.98,112.72,112.75,12600.0,112.88,112.98,112.72,112.75,12600.0
2007-09-07 12:40:00,112.75,112.89,112.68,112.73,12000.0,112.75,112.89,112.68,112.73,12000.0
2007-09-07 12:50:00,112.77,112.92,112.68,112.92,6800.0,112.77,112.92,112.68,112.92,6800.0
2007-09-07 13:00:00,112.91,113.3,112.83,113.27,9700.0,112.91,113.3,112.83,113.27,9700.0
2007-09-07 13:10:00,113.32,113.35,113.06,113.15,21800.0,113.32,113.35,113.06,113.15,21800.0
2007-09-07 13:20:00,113.17,113.23,112.67,112.7,13800.0,113.17,113.23,112.67,112.7,13800.0
2007-09-07 13:30:00,112.67,112.97,112.41,112.42,28500.0,112.67,112.97,112.41,112.42,28500.0
2007-09-07 13:40:00,112.4,112.55,112.17,112.36,21500.0,112.4,112.55,112.17,112.36,21500.0
2007-09-07 13:50:00,112.37,112.37,112.13,112.19,13800.0,112.37,112.37,112.13,112.19,13800.0
2007-09-07 14:00:00,112.21,112.27,111.91,112.0,40100.0,112.21,112.27,111.91,112.0,40100.0
2007-09-07 14:10:00,111.97,112.15,111.9,112.06,21800.0,111.97,112.15,111.9,112.06,21800.0
2007-09-07 14:20:00,112.06,112.09,111.94,111.98,11800.0,112.06,112.09,111.94,111.98,11800.0
2007-09-07 14:30:00,111.96,112.24,111.8,112.2,20100.0,111.96,112.24,111.8,112.2,20100.0
2007-09-07 14:40:00,112.18,112.18,111.8,111.83,13000.0,112.18,112.18,111.8,111.83,13000.0
2007-09-07 14:50:00,111.83,111.83,111.6,111.66,18800.0,111.83,111.83,111.6,111.66,18800.0
2007-09-07 15:00:00,111.63,112.01,111.63,111.77,13500.0,111.63,112.01,111.63,111.77,13500.0
2007-09-07 15:10:00,111.75,111.99,111.67,111.89,11700.0,111.75,111.99,111.67,111.89,11700.0
2007-09-07 15:20:00,111.92,112.53,111.67,111.89,71200.0,111.92,112.53,111.67,111.89,71200.0
2007-09-07 15:30:00,111.9,111.91,111.5,111.55,42600.0,111.9,111.91,111.5,111.55,42600.0
2007-09-07 15:40:00,111.5,111.74,111.4,111.56,69600.0,111.5,111.74,111.4,111.56,69600.0
2007-09-07 15:50:00,111.56,112.0,111.37,111.59,64600.0,111.56,112.0,111.37,111.59,64600.0
2007-09-10 09:30:00,112.0,112.39,111.35,111.37,21500.0,112.0,112.39,111.35,111.37,21500.0
2007-09-10 09:40:00,111.44,112.02,111.42,111.72,19300.0,111.44,112.02,111.42,111.72,19300.0
2007-09-10 09:50:00,111.71,111.71,110.51,110.51,24500.0,111.71,111.71,110.51,110.51,24500.0
2007-09-10 10:00:00,110.51,110.91,110.5,110.77,26400.0,110.51,110.91,110.5,110.77,26400.0
2007-09-10 10:10:00,110.77,110.83,110.42,110.42,18400.0,110.77,110.83,110.42,110.42,18400.0
2007-09-10 10:20:00,110.47,110.47,109.55,109.59,69500.0,110.47,110.47,109.55,109.59,69500.0
2007-09-10 10:30:00,109.63,109.78,109.35,109.49,35600.0,109.63,109.78,109.35,109.49,35600.0
2007-09-10 10:40:00,109.52,109.52,109.17,109.45,20300.0,109.52,109.52,109.17,109.45,20300.0
2007-09-10 10:50:00,109.45,109.71,109.4,109.7,22100.0,109.45,109.71,109.4,109.7,22100.0
2007-09-10 11:00:00,109.65,109.67,109.19,109.2,25600.0,109.65,109.67,109.19,109.2,25600.0
2007-09-10 11:10:00,109.2,109.35,109.19,109.21,29000.0,109.2,109.35,109.19,109.21,29000.0
2007-09-10 11:20:00,109.31,109.53,109.27,109.51,25000.0,109.31,109.53,109.27,109.51,25000.0
2007-09-10 11:30:00,109.44,109.73,109.16,109.72,37500.0,109.44,109.73,109.16,109.72,37500.0
2007-09-10 11:40:00,109.72,109.74,109.17,109.32,46800.0,109.72,109.74,109.17,109.32,46800.0
2007-09-10 11:50:00,109.23,109.4,109.12,109.35,24400.0,109.23,109.4,109.12,109.35,24400.0
2007-09-10 12:00:00,109.26,109.33,109.08,109.08,15000.0,109.26,109.33,109.08,109.08,15000.0
2007-09-10 12:10:00,109.1,109.32,109.03,109.23,14600.0,109.1,109.32,109.03,109.23,14600.0
2007-09-10 12:20:00,109.27,109.75,109.24,109.72,14300.0,109.27,109.75,109.24,109.72,14300.0
2007-09-10 12:30:00,109.71,109.78,109.63,109.63,21600.0,109.71,109.78,109.63,109.63,21600.0
2007-09-10 12:40:00,109.63,109.95,109.52,109.95,23800.0,109.63,109.95,109.52,109.95,23800.0
2007-09-10 12:50:00,109.96,110.09,109.84,110.04,35500.0,109.96,110.09,109.84,110.04,35500.0
2007-09-10 13:00:00,110.05,110.35,109.94,110.32,25500.0,110.05,110.35,109.94,110.32,25500.0
2007-09-10 13:10:00,110.32,110.7,110.22,110.7,30900.0,110.32,110.7,110.22,110.7,30900.0
2007-09-10 13:20:00,110.62,110.72,110.46,110.57,30700.0,110.62,110.72,110.46,110.57,30700.0
2007-09-10 13:30:00,110.54,110.99,110.52,110.94,18000.0,110.54,110.99,110.52,110.94,18000.0
2007-09-10 13:40:00,110.94,111.06,110.86,111.06,14000.0,110.94,111.06,110.86,111.06,14000.0
2007-09-10 13:50:00,111.06,111.55,111.01,111.55,51100.0,111.06,111.55,111.01,111.55,51100.0
2007-09-10 14:00:00,111.51,111.52,111.05,111.17,21700.0,111.51,111.52,111.05,111.17,21700.0
2007-09-10 14:10:00,111.17,111.44,111.15,111.32,10400.0,111.17,111.44,111.15,111.32,10400.0
2007-09-10 14:20:00,111.34,111.6,111.33,111.6,12600.0,111.34,111.6,111.33,111.6,12600.0
2007-09-10 14:30:00,111.59,111.77,111.54,111.74,27000.0,111.59,111.77,111.54,111.74,27000.0
2007-09-10 14:40:00,111.79,111.9,111.69,111.79,19000.0,111.79,111.9,111.69,111.79,19000.0
2007-09-10 14:50:00,111.8,111.81,111.47,111.62,25500.0,111.8,111.81,111.47,111.62,25500.0
2007-09-10 15:00:00,111.62,111.9,111.44,111.9,32300.0,111.62,111.9,111.44,111.9,32300.0
2007-09-10 15:10:00,111.91,111.97,111.5,111.56,26500.0,111.91,111.97,111.5,111.56,26500.0
2007-09-10 15:20:00,111.57,111.95,111.41,111.42,46300.0,111.57,111.95,111.41,111.42,46300.0
2007-09-10 15:30:00,111.46,111.49,111.24,111.25,35900.0,111.46,111.49,111.24,111.25,35900.0
2007-09-10 15:40:00,111.26,111.26,110.8,110.86,51700.0,111.26,111.26,110.8,110.86,51700.0
2007-09-10 15:50:00,110.88,111.01,110.49,110.51,59900.0,110.88,111.01,110.49,110.51,59900.0
2007-09-11 09:30:00,110.43,111.25,110.31,110.96,35700.0,110.43,111.25,110.31,110.96,35700.0
2007-09-11 09:40:00,110.97,111.31,110.93,111.07,51500.0,110.97,111.31,110.93,111.07,51500.0
2007-09-11 09:50:00,111.07,111.11,110.73,110.83,15700.0,111.07,111.11,110.73,110.83,15700.0
2007-09-11 10:00:00,110.83,111.1,110.7,110.82,26000.0,110.83,111.1,110.7,110.82,26000.0
2007-09-11 10:10:00,110.83,110.88,110.47,110.47,15700.0,110.83,110.88,110.47,110.47,15700.0
2007-09-11 10:20:00,110.47,110.95,110.45,110.89,19700.0,110.47,110.95,110.45,110.89,19700.0
2007-09-11 10:30:00,110.86,110.87,110.47,110.53,17400.0,110.86,110.87,110.47,110.53,17400.0
2007-09-11 10:40:00,110.52,110.72,110.47,110.63,26000.0,110.52,110.72,110.47,110.63,26000.0
2007-09-11 10:50:00,110.65,110.75,110.65,110.68,12100.0,110.65,110.75,110.65,110.68,12100.0
2007-09-11 11:00:00,110.73,110.75,110.59,110.71,8500.0,110.73,110.75,110.59,110.71,8500.0
2007-09-11 11:10:00,110.71,110.9,110.61,110.61,16300.0,110.71,110.9,110.61,110.61,16300.0
2007-09-11 11:20:00,110.63,111.13,110.61,111.05,19000.0,110.63,111.13,110.61,111.05,19000.0
2007-09-11 11:30:00,111.09,111.15,110.95,111.11,32400.0,111.09,111.15,110.95,111.11,32400.0
2007-09-11 11:40:00,111.07,111.29,111.06,111.26,17700.0,111.07,111.29,111.06,111.26,17700.0
2007-09-11 11:50:00,111.25,111.35,110.94,110.96,15500.0,111.25,111.35,110.94,110.96,15500.0
2007-09-11 12:00:00,110.96,111.03,110.8,110.93,8400.0,110.96,111.03,110.8,110.93,8400.0
2007-09-11 12:10:00,110.94,111.07,110.88,111.06,9600.0,110.94,111.07,110.88,111.06,9600.0
2007-09-11 12:20:00,111.03,111.07,110.95,110.96,7400.0,111.03,111.07,110.95,110.96,7400.0
2007-09-11 12:30:00,110.94,111.04,110.8,110.95,16800.0,110.94,111.04,110.8,110.95,16800.0
2007-09-11 12:40:00,110.89,110.93,110.55,110.59,10600.0,110.89,110.93,110.55,110.59,10600.0
2007-09-11 12:50:00,110.56,110.63,110.42,110.63,11100.0,110.56,110.63,110.42,110.63,11100.0
2007-09-11 13:00:00,110.61,110.65,110.48,110.48,17700.0,110.61,110.65,110.48,110.48,17700.0
2007-09-11 13:10:00,110.5,110.5,110.07,110.07,11300.0,110.5,110.5,110.07,110.07,11300.0
2007-09-11 13:20:00,110.12,110.5,110.12,110.47,11000.0,110.12,110.5,110.12,110.47,11000.0
2007-09-11 13:30:00,110.47,110.8,110.44,110.68,14700.0,110.47,110.8,110.44,110.68,14700.0
2007-09-11 13:40:00,110.67,110.67,110.45,110.54,24200.0,110.67,110.67,110.45,110.54,24200.0
2007-09-11 13:50:00,110.54,110.75,110.43,110.64,15000.0,110.54,110.75,110.43,110.64,15000.0
2007-09-11 14:00:00,110.61,111.19,110.57,110.98,28000.0,110.61,111.19,110.57,110.98,28000.0
2007-09-11 14:10:00,110.98,111.24,110.96,111.19,12600.0,110.98,111.24,110.96,111.19,12600.0
2007-09-11 14:20:00,111.25,111.25,111.01,111.08,14800.0,111.25,111.25,111.01,111.08,14800.0
2007-09-11 14:30:00,111.09,111.14,110.64,110.72,25600.0,111.09,111.14,110.64,110.72,25600.0
2007-09-11 14:40:00,110.7,110.86,110.59,110.73,24400.0,110.7,110.86,110.59,110.73,24400.0
2007-09-11 14:50:00,110.75,110.77,110.49,110.6,29000.0,110.75,110.77,110.49,110.6,29000.0
2007-09-11 15:00:00,110.63,110.69,110.52,110.56,25200.0,110.63,110.69,110.52,110.56,25200.0
2007-09-11 15:10:00,110.57,110.95,110.57,110.9,37200.0,110.57,110.95,110.57,110.9,37200.0
2007-09-11 15:20:00,110.89,110.98,110.77,110.89,29700.0,110.89,110.98,110.77,110.89,29700.0
2007-09-11 15:30:00,110.86,110.92,110.52,110.58,28900.0,110.86,110.92,110.52,110.58,28900.0
2007-09-11 15:40:00,110.57,110.57,110.4,110.48,36100.0,110.57,110.57,110.4,110.48,36100.0
2007-09-11 15:50:00,110.45,110.77,110.39,110.77,59500.0,110.45,110.77,110.39,110.77,59500.0
2007-09-12 09:30:00,110.5,110.59,109.77,110.4,22000.0,110.5,110.59,109.77,110.4,22000.0
2007-09-12 09:40:00,110.47,110.9,110.41,110.76,24900.0,110.47,110.9,110.41,110.76,24900.0
2007-09-12 09:50:00,110.76,110.93,110.12,110.34,19300.0,110.76,110.93,110.12,110.34,19300.0
2007-09-12 10:00:00,110.26,110.64,110.2,110.46,19600.0,110.26,110.64,110.2,110.46,19600.0
2007-09-12 10:10:00,110.46,110.64,110.28,110.33,13300.0,110.46,110.64,110.28,110.33,13300.0
2007-09-12 10:20:00,110.34,110.53,110.26,110.31,21200.0,110.34,110.53,110.26,110.31,21200.0
2007-09-12 10:30:00,110.27,110.33,110.1,110.3,31200.0,110.27,110.33,110.1,110.3,31200.0
2007-09-12 10:40:00,110.26,110.3,109.82,109.93,14600.0,110.26,110.3,109.82,109.93,14600.0
2007-09-12 10:50:00,109.93,110.02,109.92,110.02,18800.0,109.93,110.02,109.92,110.02,18800.0
2007-09-12 11:00:00,110.03,110.44,110.0,110.41,63900.0,110.03,110.44,110.0,110.41,63900.0
2007-09-12 11:10:00,110.42,110.65,110.24,110.5,32700.0,110.42,110.65,110.24,110.5,32700.0
2007-09-12 11:20:00,110.52,110.63,110.34,110.45,20900.0,110.52,110.63,110.34,110.45,20900.0
2007-09-12 11:30:00,110.42,110.46,110.23,110.24,23700.0,110.42,110.46,110.23,110.24,23700.0
2007-09-12 11:40:00,110.21,110.22,110.03,110.09,14400.0,110.21,110.22,110.03,110.09,14400.0
2007-09-12 11:50:00,110.09,110.09,109.86,109.88,40500.0,110.09,110.09,109.86,109.88,40500.0
2007-09-12 12:00:00,109.88,109.89,109.41,109.58,29900.0,109.88,109.89,109.41,109.58,29900.0
2007-09-12 12:10:00,109.58,109.7,109.26,109.55,24300.0,109.58,109.7,109.26,109.55,24300.0
2007-09-12 12:20:00,109.59,109.59,109.39,109.5,32100.0,109.59,109.59,109.39,109.5,32100.0
2007-09-12 12:30:00,109.48,109.59,109.44,109.54,16800.0,109.48,109.59,109.44,109.54,16800.0
2007-09-12 12:40:00,109.55,109.61,109.36,109.48,23300.0,109.55,109.61,109.36,109.48,23300.0
2007-09-12 12:50:00,109.42,109.45,109.21,109.25,11500.0,109.42,109.45,109.21,109.25,11500.0
2007-09-12 13:00:00,109.21,109.24,108.91,108.95,21800.0,109.21,109.24,108.91,108.95,21800.0
2007-09-12 13:10:00,108.95,109.1,108.87,108.99,11300.0,108.95,109.1,108.87,108.99,11300.0
2007-09-12 13:20:00,109.03,109.17,108.94,109.1,15800.0,109.03,109.17,108.94,109.1,15800.0
2007-09-12 13:30:00,109.1,109.22,109.0,109.2,34000.0,109.1,109.22,109.0,109.2,34000.0
2007-09-12 13:40:00,109.2,109.24,109.04,109.06,34900.0,109.2,109.24,109.04,109.06,34900.0
2007-09-12 13:50:00,109.07,109.25,108.97,109.01,31600.0,109.07,109.25,108.97,109.01,31600.0
2007-09-12 14:00:00,109.01,109.32,108.91,109.32,19400.0,109.01,109.32,108.91,109.32,19400.0
2007-09-12 14:10:00,109.37,109.56,109.27,109.43,23800.0,109.37,109.56,109.27,109.43,23800.0
2007-09-12 14:20:00,109.45,109.48,109.07,109.1,17400.0,109.45,109.48,109.07,109.1,17400.0
2007-09-12 14:30:00,109.07,109.19,108.81,108.88,22100.0,109.07,109.19,108.81,108.88,22100.0
2007-09-12 14:40:00,108.82,108.98,108.8,108.95,24200.0,108.82,108.98,108.8,108.95,24200.0
2007-09-12 14:50:00,108.99,109.1,108.81,109.08,25100.0,108.99,109.1,108.81,109.08,25100.0
2007-09-12 15:00:00,109.06,109.1,108.53,108.58,53500.0,109.06,109.1,108.53,108.58,53500.0
2007-09-12 15:10:00,108.58,108.69,108.51,108.54,28500.0,108.58,108.69,108.51,108.54,28500.0
2007-09-12 15:20:00,108.55,108.62,108.27,108.28,41800.0,108.55,108.62,108.27,108.28,41800.0
2007-09-12 15:30:00,108.28,108.4,108.16,108.22,69300.0,108.28,108.4,108.16,108.22,69300.0
2007-09-12 15:40:00,108.19,108.48,108.07,108.22,53800.0,108.19,108.48,108.07,108.22,53800.0
2007-09-12 15:50:00,108.25,108.52,108.07,108.26,75000.0,108.25,108.52,108.07,108.26,75000.0
2007-09-13 09:30:00,108.45,109.5,108.44,108.6,31600.0,108.45,109.5,108.44,108.6,31600.0
2007-09-13 09:40:00,108.6,108.84,108.41,108.42,14900.0,108.6,108.84,108.41,108.42,14900.0
2007-09-13 09:50:00,108.42,109.05,108.4,108.97,15200.0,108.42,109.05,108.4,108.97,15200.0
2007-09-13 10:00:00,108.93,108.94,108.62,108.76,15400.0,108.93,108.94,108.62,108.76,15400.0
2007-09-13 10:10:00,108.79,108.96,108.75,108.94,18100.0,108.79,108.96,108.75,108.94,18100.0
2007-09-13 10:20:00,108.96,109.39,108.86,109.25,23900.0,108.96,109.39,108.86,109.25,23900.0
2007-09-13 10:30:00,109.29,109.7,109.25,109.5,27000.0,109.29,109.7,109.25,109.5,27000.0
2007-09-13 10:40:00,109.5,109.58,109.24,109.24,17800.0,109.5,109.58,109.24,109.24,17800.0
2007-09-13 10:50:00,109.3,109.58,109.28,109.51,12800.0,109.3,109.58,109.28,109.51,12800.0
2007-09-13 11:00:00,109.47,109.6,109.4,109.5,28100.0,109.47,109.6,109.4,109.5,28100.0
2007-09-13 11:10:00,109.53,109.6,109.42,109.48,23400.0,109.53,109.6,109.42,109.48,23400.0
2007-09-13 11:20:00,109.5,109.65,109.41,109.6,38800.0,109.5,109.65,109.41,109.6,38800.0
2007-09-13 11:30:00,109.57,109.65,109.55,109.63,23200.0,109.57,109.65,109.55,109.63,23200.0
2007-09-13 11:40:00,109.61,109.65,109.54,109.54,12500.0,109.61,109.65,109.54,109.54,12500.0
2007-09-13 11:50:00,109.54,109.6,109.49,109.54,10900.0,109.54,109.6,109.49,109.54,10900.0
2007-09-13 12:00:00,109.53,109.58,109.32,109.32,19500.0,109.53,109.58,109.32,109.32,19500.0
2007-09-13 12:10:00,109.36,109.39,109.22,109.27,13500.0,109.36,109.39,109.22,109.27,13500.0
2007-09-13 12:20:00,109.24,109.29,109.22,109.29,9900.0,109.24,109.29,109.22,109.29,9900.0
2007-09-13 12:30:00,109.29,109.39,109.24,109.28,19800.0,109.29,109.39,109.24,109.28,19800.0
2007-09-13 12:40:00,109.28,109.42,109.25,109.33,15100.0,109.28,109.42,109.25,109.33,15100.0
2007-09-13 12:50:00,109.3,109.43,109.28,109.35,18800.0,109.3,109.43,109.28,109.35,18800.0
2007-09-13 13:00:00,109.35,109.44,109.23,109.23,21900.0,109.35,109.44,109.23,109.23,21900.0
2007-09-13 13:10:00,109.25,109.45,109.22,109.39,21900.0,109.25,109.45,109.22,109.39,21900.0
2007-09-13 13:20:00,109.34,109.7,109.31,109.53,30100.0,109.34,109.7,109.31,109.53,30100.0
2007-09-13 13:30:00,109.57,110.0,109.55,110.0,21300.0,109.57,110.0,109.55,110.0,21300.0
2007-09-13 13:40:00,109.99,110.61,109.95,110.5,24900.0,109.99,110.61,109.95,110.5,24900.0
2007-09-13 13:50:00,110.51,110.51,109.63,109.69,26700.0,110.51,110.51,109.63,109.69,26700.0
2007-09-13 14:00:00,109.66,109.66,109.54,109.61,14100.0,109.66,109.66,109.54,109.61,14100.0
2007-09-13 14:10:00,109.58,109.62,109.31,109.35,21300.0,109.58,109.62,109.31,109.35,21300.0
2007-09-13 14:20:00,109.32,109.57,109.32,109.39,26400.0,109.32,109.57,109.32,109.39,26400.0
2007-09-13 14:30:00,109.39,109.49,109.28,109.35,22500.0,109.39,109.49,109.28,109.35,22500.0
2007-09-13 14:40:00,109.34,109.38,109.16,109.34,16300.0,109.34,109.38,109.16,109.34,16300.0
2007-09-13 14:50:00,109.31,109.41,109.17,109.21,22700.0,109.31,109.41,109.17,109.21,22700.0
2007-09-13 15:00:00,109.19,109.43,109.19,109.25,32400.0,109.19,109.43,109.19,109.25,32400.0
2007-09-13 15:10:00,109.23,109.35,108.77,108.8,43400.0,109.23,109.35,108.77,108.8,43400.0
2007-09-13 15:20:00,108.82,108.91,108.56,108.67,54900.0,108.82,108.91,108.56,108.67,54900.0
2007-09-13 15:30:00,108.68,108.88,108.68,108.85,50100.0,108.68,108.88,108.68,108.85,50100.0
2007-09-13 15:40:00,108.84,108.87,108.36,108.43,58200.0,108.84,108.87,108.36,108.43,58200.0
2007-09-13 15:50:00,108.51,109.12,108.5,109.12,68300.0,108.51,109.12,108.5,109.12,68300.0
2007-09-14 09:30:00,108.52,108.72,108.0,108.21,11800.0,108.52,108.72,108.0,108.21,11800.0
2007-09-14 09:40:00,108.15,108.22,107.6,107.76,21600.0,108.15,108.22,107.6,107.76,21600.0
2007-09-14 09:50:00,107.76,108.5,107.75,108.29,12700.0,107.76,108.5,107.75,108.29,12700.0
2007-09-14 10:00:00,108.18,108.42,108.18,108.35,14300.0,108.18,108.42,108.18,108.35,14300.0
2007-09-14 10:10:00,108.31,108.54,108.09,108.5,13500.0,108.31,108.54,108.09,108.5,13500.0
2007-09-14 10:20:00,108.53,109.13,108.53,108.99,14100.0,108.53,109.13,108.53,108.99,14100.0
2007-09-14 10:30:00,109.09,109.41,109.07,109.34,22700.0,109.09,109.41,109.07,109.34,22700.0
2007-09-14 10:40:00,109.37,109.91,109.36,109.91,22000.0,109.37,109.91,109.36,109.91,22000.0
2007-09-14 10:50:00,109.83,109.86,109.52,109.57,21400.0,109.83,109.86,109.52,109.57,21400.0
2007-09-14 11:00:00,109.57,109.73,109.53,109.61,13700.0,109.57,109.73,109.53,109.61,13700.0
2007-09-14 11:10:00,109.61,109.61,109.47,109.53,16900.0,109.61,109.61,109.47,109.53,16900.0
2007-09-14 11:20:00,109.57,109.62,109.26,109.62,15800.0,109.57,109.62,109.26,109.62,15800.0
2007-09-14 11:30:00,109.63,109.64,109.54,109.54,5600.0,109.63,109.64,109.54,109.54,5600.0
2007-09-14 11:40:00,109.55,109.64,109.49,109.49,26500.0,109.55,109.64,109.49,109.49,26500.0
2007-09-14 11:50:00,109.55,109.7,109.45,109.54,15100.0,109.55,109.7,109.45,109.54,15100.0
2007-09-14 12:00:00,109.59,109.63,109.5,109.51,19400.0,109.59,109.63,109.5,109.51,19400.0
2007-09-14 12:10:00,109.52,109.54,109.18,109.21,18700.0,109.52,109.54,109.18,109.21,18700.0
2007-09-14 12:20:00,109.28,109.4,109.28,109.4,5100.0,109.28,109.4,109.28,109.4,5100.0
2007-09-14 12:30:00,109.35,109.52,109.31,109.52,9300.0,109.35,109.52,109.31,109.52,9300.0
2007-09-14 12:40:00,109.55,109.92,109.54,109.84,14700.0,109.55,109.92,109.54,109.84,14700.0
2007-09-14 12:50:00,109.9,110.11,109.86,110.04,17200.0,109.9,110.11,109.86,110.04,17200.0
2007-09-14 13:00:00,110.04,110.1,109.86,109.99,12500.0,110.04,110.1,109.86,109.99,12500.0
2007-09-14 13:10:00,109.99,110.29,109.94,110.28,11200.0,109.99,110.29,109.94,110.28,11200.0
2007-09-14 13:20:00,110.23,110.39,110.19,110.36,14800.0,110.23,110.39,110.19,110.36,14800.0
2007-09-14 13:30:00,110.31,110.35,110.14,110.18,15000.0,110.31,110.35,110.14,110.18,15000.0
2007-09-14 13:40:00,110.15,110.31,110.13,110.27,15600.0,110.15,110.31,110.13,110.27,15600.0
2007-09-14 13:50:00,110.32,110.4,109.46,110.3,26600.0,110.32,110.4,109.46,110.3,26600.0
2007-09-14 14:00:00,110.31,111.05,109.46,110.73,73100.0,110.31,111.05,109.46,110.73,73100.0
2007-09-14 14:10:00,110.75,110.87,110.46,110.46,11100.0,110.75,110.87,110.46,110.46,11100.0
2007-09-14 14:20:00,110.49,110.61,110.48,110.61,9000.0,110.49,110.61,110.48,110.61,9000.0
2007-09-14 14:30:00,110.6,110.69,110.34,110.34,11800.0,110.6,110.69,110.34,110.34,11800.0
2007-09-14 14:40:00,110.3,110.3,109.88,109.91,16400.0,110.3,110.3,109.88,109.91,16400.0
2007-09-14 14:50:00,109.92,109.98,109.63,109.68,15700.0,109.92,109.98,109.63,109.68,15700.0
2007-09-14 15:00:00,109.7,109.9,109.67,109.81,28800.0,109.7,109.9,109.67,109.81,28800.0
2007-09-14 15:10:00,109.81,109.9,109.79,109.88,22300.0,109.81,109.9,109.79,109.88,22300.0
2007-09-14 15:20:00,109.9,110.05,109.85,110.0,20900.0,109.9,110.05,109.85,110.0,20900.0
2007-09-14 15:30:00,110.0,110.05,109.89,110.01,16500.0,110.0,110.05,109.89,110.01,16500.0
2007-09-14 15:40:00,110.02,110.43,109.97,110.12,45400.0,110.02,110.43,109.97,110.12,45400.0
2007-09-14 15:50:00,110.13,110.36,109.78,109.91,63600.0,110.13,110.36,109.78,109.91,63600.0
2007-09-17 09:30:00,109.25,109.62,108.86,109.62,17000.0,109.25,109.62,108.86,109.62,17000.0
2007-09-17 09:40:00,109.59,109.88,109.35,109.72,31400.0,109.59,109.88,109.35,109.72,31400.0
2007-09-17 09:50:00,109.69,109.87,109.45,109.64,27600.0,109.69,109.87,109.45,109.64,27600.0
2007-09-17 10:00:00,109.65,109.8,109.41,109.71,18500.0,109.65,109.8,109.41,109.71,18500.0
2007-09-17 10:10:00,109.71,109.71,109.43,109.47,33100.0,109.71,109.71,109.43,109.47,33100.0
2007-09-17 10:20:00,109.47,109.57,109.24,109.35,26700.0,109.47,109.57,109.24,109.35,26700.0
2007-09-17 10:30:00,109.36,109.43,108.95,109.04,30800.0,109.36,109.43,108.95,109.04,30800.0
2007-09-17 10:40:00,109.1,109.1,108.92,108.96,24600.0,109.1,109.1,108.92,108.96,24600.0
2007-09-17 10:50:00,108.99,109.03,108.86,109.02,29000.0,108.99,109.03,108.86,109.02,29000.0
2007-09-17 11:00:00,108.99,109.07,108.86,108.91,12900.0,108.99,109.07,108.86,108.91,12900.0
2007-09-17 11:10:00,108.89,108.91,108.67,108.78,17300.0,108.89,108.91,108.67,108.78,17300.0
2007-09-17 11:20:00,108.78,108.78,108.1,108.28,27100.0,108.78,108.78,108.1,108.28,27100.0
2007-09-17 11:30:00,108.2,108.34,108.1,108.1,11600.0,108.2,108.34,108.1,108.1,11600.0
2007-09-17 11:40:00,108.09,108.53,107.8,108.53,19900.0,108.09,108.53,107.8,108.53,19900.0
2007-09-17 11:50:00,108.52,108.52,108.32,108.5,13800.0,108.52,108.52,108.32,108.5,13800.0
2007-09-17 12:00:00,108.5,108.61,108.43,108.61,9900.0,108.5,108.61,108.43,108.61,9900.0
2007-09-17 12:10:00,108.61,108.78,108.53,108.71,7700.0,108.61,108.78,108.53,108.71,7700.0
2007-09-17 12:20:00,108.77,108.93,108.74,108.93,6600.0,108.77,108.93,108.74,108.93,6600.0
2007-09-17 12:30:00,108.95,108.97,108.77,108.83,6600.0,108.95,108.97,108.77,108.83,6600.0
2007-09-17 12:40:00,108.8,108.96,108.79,108.96,6800.0,108.8,108.96,108.79,108.96,6800.0
2007-09-17 12:50:00,108.93,108.98,108.89,108.91,7300.0,108.93,108.98,108.89,108.91,7300.0
2007-09-17 13:00:00,108.89,108.91,108.81,108.82,10200.0,108.89,108.91,108.81,108.82,10200.0
2007-09-17 13:10:00,108.82,108.98,108.82,108.98,8700.0,108.82,108.98,108.82,108.98,8700.0
2007-09-17 13:20:00,108.97,109.03,108.94,109.01,11800.0,108.97,109.03,108.94,109.01,11800.0
2007-09-17 13:30:00,109.03,109.05,108.85,109.03,12600.0,109.03,109.05,108.85,109.03,12600.0
2007-09-17 13:40:00,109.03,109.07,108.95,109.06,14100.0,109.03,109.07,108.95,109.06,14100.0
2007-09-17 13:50:00,109.06,109.09,108.95,108.95,12700.0,109.06,109.09,108.95,108.95,12700.0
2007-09-17 14:00:00,108.93,108.93,108.58,108.63,13500.0,108.93,108.93,108.58,108.63,13500.0
2007-09-17 14:10:00,108.61,108.64,108.31,108.46,18200.0,108.61,108.64,108.31,108.46,18200.0
2007-09-17 14:20:00,108.4,109.1,108.4,108.89,21100.0,108.4,109.1,108.4,108.89,21100.0
2007-09-17 14:30:00,108.89,109.05,108.85,108.94,20800.0,108.89,109.05,108.85,108.94,20800.0
2007-09-17 14:40:00,108.95,108.98,108.73,108.76,16900.0,108.95,108.98,108.73,108.76,16900.0
2007-09-17 14:50:00,108.75,108.85,108.71,108.85,8800.0,108.75,108.85,108.71,108.85,8800.0
2007-09-17 15:00:00,108.85,108.85,108.53,108.61,17100.0,108.85,108.85,108.53,108.61,17100.0
2007-09-17 15:10:00,108.61,108.79,108.61,108.73,20000.0,108.61,108.79,108.61,108.73,20000.0
2007-09-17 15:20:00,108.76,108.78,108.47,108.47,27800.0,108.76,108.78,108.47,108.47,27800.0
2007-09-17 15:30:00,108.47,108.75,108.31,108.54,30300.0,108.47,108.75,108.31,108.54,30300.0
2007-09-17 15:40:00,108.55,108.85,108.53,108.79,45400.0,108.55,108.85,108.53,108.79,45400.0
2007-09-17 15:50:00,108.8,108.9,108.47,108.48,62400.0,108.8,108.9,108.47,108.48,62400.0
2007-09-18 09:30:00,107.1,109.66,107.1,109.5,135600.0,107.1,109.66,107.1,109.5,135600.0
2007-09-18 09:40:00,109.28,110.56,108.62,108.73,92400.0,109.28,110.56,108.62,108.73,92400.0
2007-09-18 09:50:00,108.83,109.39,108.39,109.23,46500.0,108.83,109.39,108.39,109.23,46500.0
2007-09-18 10:00:00,109.23,109.61,108.78,109.08,50900.0,109.23,109.61,108.78,109.08,50900.0
2007-09-18 10:10:00,109.14,109.88,108.79,109.56,47400.0,109.14,109.88,108.79,109.56,47400.0
2007-09-18 10:20:00,109.55,109.81,109.49,109.75,14800.0,109.55,109.81,109.49,109.75,14800.0
2007-09-18 10:30:00,109.73,111.15,109.62,110.37,66800.0,109.73,111.15,109.62,110.37,66800.0
2007-09-18 10:40:00,110.37,110.39,109.62,109.85,28200.0,110.37,110.39,109.62,109.85,28200.0
2007-09-18 10:50:00,109.85,110.35,109.85,110.26,22500.0,109.85,110.35,109.85,110.26,22500.0
2007-09-18 11:00:00,110.2,110.51,109.85,110.51,19700.0,110.2,110.51,109.85,110.51,19700.0
2007-09-18 11:10:00,110.49,110.78,110.45,110.5,35200.0,110.49,110.78,110.45,110.5,35200.0
2007-09-18 11:20:00,110.51,110.75,110.36,110.58,28500.0,110.51,110.75,110.36,110.58,28500.0
2007-09-18 11:30:00,110.6,110.72,110.29,110.5,21200.0,110.6,110.72,110.29,110.5,21200.0
2007-09-18 11:40:00,110.5,110.61,110.38,110.61,11100.0,110.5,110.61,110.38,110.61,11100.0
2007-09-18 11:50:00,110.61,110.88,110.51,110.68,16000.0,110.61,110.88,110.51,110.68,16000.0
2007-09-18 12:00:00,110.68,110.8,110.38,110.38,12700.0,110.68,110.8,110.38,110.38,12700.0
2007-09-18 12:10:00,110.38,110.54,110.1,110.11,12400.0,110.38,110.54,110.1,110.11,12400.0
2007-09-18 12:20:00,110.16,110.74,110.05,110.66,23500.0,110.16,110.74,110.05,110.66,23500.0
2007-09-18 12:30:00,110.71,110.87,110.7,110.8,16000.0,110.71,110.87,110.7,110.8,16000.0
2007-09-18 12:40:00,110.82,111.19,110.81,111.13,19700.0,110.82,111.19,110.81,111.13,19700.0
2007-09-18 12:50:00,111.18,111.29,110.89,111.04,22900.0,111.18,111.29,110.89,111.04,22900.0
2007-09-18 13:00:00,111.05,111.18,110.59,110.61,19900.0,111.05,111.18,110.59,110.61,19900.0
2007-09-18 13:10:00,110.61,110.92,110.57,110.85,15300.0,110.61,110.92,110.57,110.85,15300.0
2007-09-18 13:20:00,110.83,110.88,110.65,110.7,10000.0,110.83,110.88,110.65,110.7,10000.0
2007-09-18 13:30:00,110.7,110.94,110.7,110.92,16300.0,110.7,110.94,110.7,110.92,16300.0
2007-09-18 13:40:00,110.94,111.09,110.94,110.99,20600.0,110.94,111.09,110.94,110.99,20600.0
2007-09-18 13:50:00,110.96,111.06,110.86,111.06,21700.0,110.96,111.06,110.86,111.06,21700.0
2007-09-18 14:00:00,111.05,111.05,110.7,110.87,26000.0,111.05,111.05,110.7,110.87,26000.0
2007-09-18 14:10:00,110.87,112.51,110.69,112.45,63600.0,110.87,112.51,110.69,112.45,63600.0
2007-09-18 14:20:00,112.48,113.33,111.5,112.9,92100.0,112.48,113.33,111.5,112.9,92100.0
2007-09-18 14:30:00,112.9,113.67,112.75,112.96,68000.0,112.9,113.67,112.75,112.96,68000.0
2007-09-18 14:40:00,112.93,113.1,112.06,112.33,61800.0,112.93,113.1,112.06,112.33,61800.0
2007-09-18 14:50:00,112.43,112.7,111.51,111.86,36100.0,112.43,112.7,111.51,111.86,36100.0
2007-09-18 15:00:00,112.0,112.28,111.67,112.11,43500.0,112.0,112.28,111.67,112.11,43500.0
2007-09-18 15:10:00,112.16,112.99,112.11,112.78,78100.0,112.16,112.99,112.11,112.78,78100.0
2007-09-18 15:20:00,112.8,112.94,112.4,112.86,81900.0,112.8,112.94,112.4,112.86,81900.0
2007-09-18 15:30:00,112.84,112.99,112.16,112.71,57700.0,112.84,112.99,112.16,112.71,57700.0
2007-09-18 15:40:00,112.76,113.13,112.64,112.95,84200.0,112.76,113.13,112.64,112.95,84200.0
2007-09-18 15:50:00,112.96,113.2,112.58,113.08,119300.0,112.96,113.2,112.58,113.08,119300.0
2007-09-19 09:30:00,115.65,117.09,115.0,115.62,85600.0,115.65,117.09,115.0,115.62,85600.0
2007-09-19 09:40:00,115.62,116.58,115.38,116.01,62600.0,115.62,116.58,115.38,116.01,62600.0
2007-09-19 09:50:00,116.01,116.09,115.39,115.87,38700.0,116.01,116.09,115.39,115.87,38700.0
2007-09-19 10:00:00,115.88,116.07,115.78,116.0,43100.0,115.88,116.07,115.78,116.0,43100.0
2007-09-19 10:10:00,116.0,116.14,115.85,115.87,25700.0,116.0,116.14,115.85,115.87,25700.0
2007-09-19 10:20:00,115.85,116.04,115.77,115.99,24100.0,115.85,116.04,115.77,115.99,24100.0
2007-09-19 10:30:00,115.98,116.04,115.84,115.96,24100.0,115.98,116.04,115.84,115.96,24100.0
2007-09-19 10:40:00,115.99,116.12,115.87,115.93,23000.0,115.99,116.12,115.87,115.93,23000.0
2007-09-19 10:50:00,115.88,116.06,115.84,115.96,23400.0,115.88,116.06,115.84,115.96,23400.0
2007-09-19 11:00:00,116.0,116.04,115.45,115.46,21600.0,116.0,116.04,115.45,115.46,21600.0
2007-09-19 11:10:00,115.44,116.0,115.3,115.91,28500.0,115.44,116.0,115.3,115.91,28500.0
2007-09-19 11:20:00,115.9,115.98,115.71,115.87,20400.0,115.9,115.98,115.71,115.87,20400.0
2007-09-19 11:30:00,115.91,115.97,115.61,115.81,22800.0,115.91,115.97,115.61,115.81,22800.0
2007-09-19 11:40:00,115.73,115.78,115.55,115.64,20300.0,115.73,115.78,115.55,115.64,20300.0
2007-09-19 11:50:00,115.62,115.76,115.58,115.67,11900.0,115.62,115.76,115.58,115.67,11900.0
2007-09-19 12:00:00,115.66,115.72,115.54,115.66,9900.0,115.66,115.72,115.54,115.66,9900.0
2007-09-19 12:10:00,115.66,115.73,115.55,115.7,11400.0,115.66,115.73,115.55,115.7,11400.0
2007-09-19 12:20:00,115.69,115.75,115.54,115.64,13400.0,115.69,115.75,115.54,115.64,13400.0
2007-09-19 12:30:00,115.64,115.64,115.12,115.13,13200.0,115.64,115.64,115.12,115.13,13200.0
2007-09-19 12:40:00,115.13,115.33,115.05,115.33,17300.0,115.13,115.33,115.05,115.33,17300.0
2007-09-19 12:50:00,115.3,115.56,115.23,115.45,11700.0,115.3,115.56,115.23,115.45,11700.0
2007-09-19 13:00:00,115.44,115.45,114.87,114.87,17700.0,115.44,115.45,114.87,114.87,17700.0
2007-09-19 13:10:00,114.94,115.01,114.78,114.89,13000.0,114.94,115.01,114.78,114.89,13000.0
2007-09-19 13:20:00,114.89,114.96,114.81,114.9,7700.0,114.89,114.96,114.81,114.9,7700.0
2007-09-19 13:30:00,114.88,114.9,114.7,114.79,15400.0,114.88,114.9,114.7,114.79,15400.0
2007-09-19 13:40:00,114.79,114.89,114.68,114.68,20500.0,114.79,114.89,114.68,114.68,20500.0
2007-09-19 13:50:00,114.69,114.74,114.34,114.36,24800.0,114.69,114.74,114.34,114.36,24800.0
2007-09-19 14:00:00,114.39,114.39,113.74,113.74,30200.0,114.39,114.39,113.74,113.74,30200.0
2007-09-19 14:10:00,113.74,113.78,112.98,113.05,28400.0,113.74,113.78,112.98,113.05,28400.0
2007-09-19 14:20:00,113.06,113.76,113.03,113.67,17900.0,113.06,113.76,113.03,113.67,17900.0
2007-09-19 14:30:00,113.66,113.8,113.56,113.6,9700.0,113.66,113.8,113.56,113.6,9700.0
2007-09-19 14:40:00,113.57,113.67,113.43,113.46,14900.0,113.57,113.67,113.43,113.46,14900.0
2007-09-19 14:50:00,113.47,114.03,113.44,113.91,20700.0,113.47,114.03,113.44,113.91,20700.0
2007-09-19 15:00:00,113.88,114.23,113.75,114.2,23600.0,113.88,114.23,113.75,114.2,23600.0
2007-09-19 15:10:00,114.15,114.69,114.09,114.69,17900.0,114.15,114.69,114.09,114.69,17900.0
2007-09-19 15:20:00,114.64,115.18,114.61,114.86,43300.0,114.64,115.18,114.61,114.86,43300.0
2007-09-19 15:30:00,114.88,114.9,114.4,114.41,38500.0,114.88,114.9,114.4,114.41,38500.0
2007-09-19 15:40:00,114.4,114.52,113.95,114.01,52500.0,114.4,114.52,113.95,114.01,52500.0
2007-09-19 15:50:00,113.99,114.61,113.97,114.54,68400.0,113.99,114.61,113.97,114.54,68400.0
2007-09-20 09:30:00,114.85,115.33,114.16,114.68,41800.0,114.85,115.33,114.16,114.68,41800.0
2007-09-20 09:40:00,114.68,115.02,114.22,114.84,25500.0,114.68,115.02,114.22,114.84,25500.0
2007-09-20 09:50:00,114.86,115.72,114.85,115.55,22000.0,114.86,115.72,114.85,115.55,22000.0
2007-09-20 10:00:00,115.48,115.48,114.96,115.07,27200.0,115.48,115.48,114.96,115.07,27200.0
2007-09-20 10:10:00,115.04,115.04,114.52,114.63,19900.0,115.04,115.04,114.52,114.63,19900.0
2007-09-20 10:20:00,114.64,115.56,114.63,115.33,36000.0,114.64,115.56,114.63,115.33,36000.0
2007-09-20 10:30:00,115.35,115.42,114.52,114.52,18900.0,115.35,115.42,114.52,114.52,18900.0
2007-09-20 10:40:00,114.52,114.84,114.52,114.72,23400.0,114.52,114.84,114.52,114.72,23400.0
2007-09-20 10:50:00,114.68,114.8,114.61,114.66,6500.0,114.68,114.8,114.61,114.66,6500.0
2007-09-20 11:00:00,114.67,114.81,114.61,114.73,10000.0,114.67,114.81,114.61,114.73,10000.0
2007-09-20 11:10:00,114.69,114.72,114.39,114.39,11300.0,114.69,114.72,114.39,114.39,11300.0
2007-09-20 11:20:00,114.36,114.38,114.11,114.27,11800.0,114.36,114.38,114.11,114.27,11800.0
2007-09-20 11:30:00,114.29,114.45,113.96,114.0,14100.0,114.29,114.45,113.96,114.0,14100.0
2007-09-20 11:40:00,113.94,114.06,113.55,113.55,21300.0,113.94,114.06,113.55,113.55,21300.0
2007-09-20 11:50:00,113.58,113.58,113.41,113.48,24200.0,113.58,113.58,113.41,113.48,24200.0
2007-09-20 12:00:00,113.5,114.07,113.48,114.0,35300.0,113.5,114.07,113.48,114.0,35300.0
2007-09-20 12:10:00,113.99,114.0,113.82,113.89,16500.0,113.99,114.0,113.82,113.89,16500.0
2007-09-20 12:20:00,113.84,114.0,113.73,113.8,13900.0,113.84,114.0,113.73,113.8,13900.0
2007-09-20 12:30:00,113.8,113.85,113.71,113.79,13100.0,113.8,113.85,113.71,113.79,13100.0
2007-09-20 12:40:00,113.77,113.86,113.7,113.75,16100.0,113.77,113.86,113.7,113.75,16100.0
2007-09-20 12:50:00,113.75,113.75,113.66,113.75,5900.0,113.75,113.75,113.66,113.75,5900.0
2007-09-20 13:00:00,113.73,113.86,113.73,113.78,8300.0,113.73,113.86,113.73,113.78,8300.0
2007-09-20 13:10:00,113.8,113.88,113.64,113.86,5900.0,113.8,113.88,113.64,113.86,5900.0
2007-09-20 13:20:00,113.83,113.83,113.54,113.61,5500.0,113.83,113.83,113.54,113.61,5500.0
2007-09-20 13:30:00,113.66,113.98,113.64,113.93,10200.0,113.66,113.98,113.64,113.93,10200.0
2007-09-20 13:40:00,113.93,113.93,113.66,113.82,15900.0,113.93,113.93,113.66,113.82,15900.0
2007-09-20 13:50:00,113.85,113.93,113.73,113.88,11100.0,113.85,113.93,113.73,113.88,11100.0
2007-09-20 14:00:00,113.86,113.94,113.71,113.76,10200.0,113.86,113.94,113.71,113.76,10200.0
2007-09-20 14:10:00,113.74,113.89,113.73,113.82,7600.0,113.74,113.89,113.73,113.82,7600.0
2007-09-20 14:20:00,113.79,113.81,113.43,113.63,10500.0,113.79,113.81,113.43,113.63,10500.0
2007-09-20 14:30:00,113.61,113.61,113.3,113.45,9200.0,113.61,113.61,113.3,113.45,9200.0
2007-09-20 14:40:00,113.46,113.55,113.13,113.15,13000.0,113.46,113.55,113.13,113.15,13000.0
2007-09-20 14:50:00,113.15,113.28,113.07,113.07,23500.0,113.15,113.28,113.07,113.07,23500.0
2007-09-20 15:00:00,113.1,113.25,112.79,113.23,26800.0,113.1,113.25,112.79,113.23,26800.0
2007-09-20 15:10:00,113.23,113.8,113.23,113.7,24600.0,113.23,113.8,113.23,113.7,24600.0
2007-09-20 15:20:00,113.74,113.81,113.65,113.69,16600.0,113.74,113.81,113.65,113.69,16600.0
2007-09-20 15:30:00,113.68,113.73,113.56,113.69,9800.0,113.68,113.73,113.56,113.69,9800.0
2007-09-20 15:40:00,113.74,114.15,113.73,114.11,26900.0,113.74,114.15,113.73,114.11,26900.0
2007-09-20 15:50:00,114.11,114.22,113.77,113.78,54900.0,114.11,114.22,113.77,113.78,54900.0
2007-09-21 09:30:00,113.97,114.09,113.66,113.78,173300.0,113.97,114.09,113.66,113.78,173300.0
2007-09-21 09:40:00,113.74,113.81,112.56,112.56,25900.0,113.74,113.81,112.56,112.56,25900.0
2007-09-21 09:50:00,112.6,113.56,112.44,113.38,26400.0,112.6,113.56,112.44,113.38,26400.0
2007-09-21 10:00:00,113.38,113.46,113.2,113.34,15000.0,113.38,113.46,113.2,113.34,15000.0
2007-09-21 10:10:00,113.31,113.42,113.28,113.33,6200.0,113.31,113.42,113.28,113.33,6200.0
2007-09-21 10:20:00,113.37,113.62,113.3,113.52,9400.0,113.37,113.62,113.3,113.52,9400.0
2007-09-21 10:30:00,113.54,113.54,113.37,113.47,10800.0,113.54,113.54,113.37,113.47,10800.0
2007-09-21 10:40:00,113.47,114.22,113.47,114.13,20100.0,113.47,114.22,113.47,114.13,20100.0
2007-09-21 10:50:00,114.12,114.14,113.87,113.89,6700.0,114.12,114.14,113.87,113.89,6700.0
2007-09-21 11:00:00,113.94,114.07,113.94,114.05,9900.0,113.94,114.07,113.94,114.05,9900.0
2007-09-21 11:10:00,114.07,114.08,113.96,113.98,11100.0,114.07,114.08,113.96,113.98,11100.0
2007-09-21 11:20:00,113.95,114.08,113.75,114.08,14300.0,113.95,114.08,113.75,114.08,14300.0
2007-09-21 11:30:00,114.08,114.08,113.94,113.99,12000.0,114.08,114.08,113.94,113.99,12000.0
2007-09-21 11:40:00,114.0,114.0,113.72,113.73,12800.0,114.0,114.0,113.72,113.73,12800.0
2007-09-21 11:50:00,113.76,114.0,113.76,113.76,12000.0,113.76,114.0,113.76,113.76,12000.0
2007-09-21 12:00:00,113.78,113.78,113.45,113.53,17700.0,113.78,113.78,113.45,113.53,17700.0
2007-09-21 12:10:00,113.53,113.57,113.39,113.39,9700.0,113.53,113.57,113.39,113.39,9700.0
2007-09-21 12:20:00,113.36,113.46,113.32,113.45,25800.0,113.36,113.46,113.32,113.45,25800.0
2007-09-21 12:30:00,113.44,113.59,113.39,113.39,30700.0,113.44,113.59,113.39,113.39,30700.0
2007-09-21 12:40:00,113.41,113.49,113.37,113.38,11400.0,113.41,113.49,113.37,113.38,11400.0
2007-09-21 12:50:00,113.43,113.43,113.3,113.35,10000.0,113.43,113.43,113.3,113.35,10000.0
2007-09-21 13:00:00,113.36,113.54,113.36,113.54,15000.0,113.36,113.54,113.36,113.54,15000.0
2007-09-21 13:10:00,113.56,113.58,113.5,113.51,7000.0,113.56,113.58,113.5,113.51,7000.0
2007-09-21 13:20:00,113.5,113.52,113.47,113.52,11400.0,113.5,113.52,113.47,113.52,11400.0
2007-09-21 13:30:00,113.53,113.62,113.52,113.57,12000.0,113.53,113.62,113.52,113.57,12000.0
2007-09-21 13:40:00,113.6,113.7,113.53,113.53,13100.0,113.6,113.7,113.53,113.53,13100.0
2007-09-21 13:50:00,113.54,114.03,113.42,113.54,22300.0,113.54,114.03,113.42,113.54,22300.0
2007-09-21 14:00:00,113.52,113.65,113.39,113.6,8500.0,113.52,113.65,113.39,113.6,8500.0
2007-09-21 14:10:00,113.6,113.65,113.49,113.51,10600.0,113.6,113.65,113.49,113.51,10600.0
2007-09-21 14:20:00,113.51,113.58,113.45,113.57,8300.0,113.51,113.58,113.45,113.57,8300.0
2007-09-21 14:30:00,113.57,113.72,113.57,113.7,11100.0,113.57,113.72,113.57,113.7,11100.0
2007-09-21 14:40:00,113.7,113.85,113.64,113.73,22300.0,113.7,113.85,113.64,113.73,22300.0
2007-09-21 14:50:00,113.72,113.79,113.69,113.74,9200.0,113.72,113.79,113.69,113.74,9200.0
2007-09-21 15:00:00,113.7,113.85,113.68,113.85,19400.0,113.7,113.85,113.68,113.85,19400.0
2007-09-21 15:10:00,113.83,114.03,113.78,113.9,20500.0,113.83,114.03,113.78,113.9,20500.0
2007-09-21 15:20:00,113.89,113.92,113.65,113.71,16500.0,113.89,113.92,113.65,113.71,16500.0
2007-09-21 15:30:00,113.75,113.91,113.7,113.81,15000.0,113.75,113.91,113.7,113.81,15000.0
2007-09-21 15:40:00,113.81,114.11,113.7,113.73,34600.0,113.81,114.11,113.7,113.73,34600.0
2007-09-21 15:50:00,113.72,113.85,113.68,113.7,29000.0,113.72,113.85,113.68,113.7,29000.0
2007-09-24 09:30:00,113.51,114.08,113.51,113.98,20700.0,113.51,114.08,113.51,113.98,20700.0
2007-09-24 09:40:00,114.0,115.0,114.0,114.7,19100.0,114.0,115.0,114.0,114.7,19100.0
2007-09-24 09:50:00,114.72,114.92,114.7,114.7,13500.0,114.72,114.92,114.7,114.7,13500.0
2007-09-24 10:00:00,114.69,114.81,114.24,114.24,14400.0,114.69,114.81,114.24,114.24,14400.0
2007-09-24 10:10:00,114.23,114.72,114.22,114.55,19600.0,114.23,114.72,114.22,114.55,19600.0
2007-09-24 10:20:00,114.54,115.05,114.47,115.05,14900.0,114.54,115.05,114.47,115.05,14900.0
2007-09-24 10:30:00,115.15,115.38,114.91,114.93,16100.0,115.15,115.38,114.91,114.93,16100.0
2007-09-24 10:40:00,114.91,114.94,114.71,114.75,17100.0,114.91,114.94,114.71,114.75,17100.0
2007-09-24 10:50:00,114.77,114.97,114.71,114.95,13400.0,114.77,114.97,114.71,114.95,13400.0
2007-09-24 11:00:00,114.96,114.99,114.88,114.9,8300.0,114.96,114.99,114.88,114.9,8300.0
2007-09-24 11:10:00,114.91,115.08,114.91,115.05,9600.0,114.91,115.08,114.91,115.05,9600.0
2007-09-24 11:20:00,115.07,115.44,115.02,115.07,14800.0,115.07,115.44,115.02,115.07,14800.0
2007-09-24 11:30:00,115.04,115.11,115.02,115.06,14500.0,115.04,115.11,115.02,115.06,14500.0
2007-09-24 11:40:00,115.09,115.24,115.0,115.17,13500.0,115.09,115.24,115.0,115.17,13500.0
2007-09-24 11:50:00,115.21,115.44,115.19,115.37,13800.0,115.21,115.44,115.19,115.37,13800.0
2007-09-24 12:00:00,115.37,115.7,115.33,115.43,14900.0,115.37,115.7,115.33,115.43,14900.0
2007-09-24 12:10:00,115.41,115.41,115.33,115.35,3900.0,115.41,115.41,115.33,115.35,3900.0
2007-09-24 12:20:00,115.33,115.37,115.2,115.37,6300.0,115.33,115.37,115.2,115.37,6300.0
2007-09-24 12:30:00,115.42,115.5,115.1,115.27,26400.0,115.42,115.5,115.1,115.27,26400.0
2007-09-24 12:40:00,115.23,115.31,115.15,115.15,9800.0,115.23,115.31,115.15,115.15,9800.0
2007-09-24 12:50:00,115.15,115.15,114.84,114.93,10700.0,115.15,115.15,114.84,114.93,10700.0
2007-09-24 13:00:00,114.93,114.98,114.89,114.95,5000.0,114.93,114.98,114.89,114.95,5000.0
2007-09-24 13:10:00,114.95,115.01,114.91,114.92,13000.0,114.95,115.01,114.91,114.92,13000.0
2007-09-24 13:20:00,114.9,114.9,114.53,114.54,6100.0,114.9,114.9,114.53,114.54,6100.0
2007-09-24 13:30:00,114.51,114.54,114.32,114.53,13200.0,114.51,114.54,114.32,114.53,13200.0
2007-09-24 13:40:00,114.53,114.59,114.41,114.41,9200.0,114.53,114.59,114.41,114.41,9200.0
2007-09-24 13:50:00,114.39,114.89,114.38,114.87,24400.0,114.39,114.89,114.38,114.87,24400.0
2007-09-24 14:00:00,114.85,115.0,114.68,114.95,16200.0,114.85,115.0,114.68,114.95,16200.0
2007-09-24 14:10:00,114.95,115.0,114.85,114.91,13900.0,114.95,115.0,114.85,114.91,13900.0
2007-09-24 14:20:00,114.92,114.94,114.61,114.64,16100.0,114.92,114.94,114.61,114.64,16100.0
2007-09-24 14:30:00,114.62,114.93,114.6,114.9,11600.0,114.62,114.93,114.6,114.9,11600.0
2007-09-24 14:40:00,114.9,115.15,114.85,115.14,28200.0,114.9,115.15,114.85,115.14,28200.0
2007-09-24 14:50:00,115.16,115.26,115.12,115.25,23300.0,115.16,115.26,115.12,115.25,23300.0
2007-09-24 15:00:00,115.21,115.55,115.11,115.42,32700.0,115.21,115.55,115.11,115.42,32700.0
2007-09-24 15:10:00,115.46,115.55,115.35,115.49,22300.0,115.46,115.55,115.35,115.49,22300.0
2007-09-24 15:20:00,115.52,115.79,115.49,115.71,21300.0,115.52,115.79,115.49,115.71,21300.0
2007-09-24 15:30:00,115.72,115.77,114.99,115.12,30000.0,115.72,115.77,114.99,115.12,30000.0
2007-09-24 15:40:00,115.1,115.56,115.08,115.51,39300.0,115.1,115.56,115.08,115.51,39300.0
2007-09-24 15:50:00,115.51,115.6,115.34,115.38,60000.0,115.51,115.6,115.34,115.38,60000.0
2007-09-25 09:30:00,114.8,114.84,113.64,113.81,30000.0,114.8,114.84,113.64,113.81,30000.0
2007-09-25 09:40:00,113.84,114.03,113.54,113.89,20800.0,113.84,114.03,113.54,113.89,20800.0
2007-09-25 09:50:00,113.91,113.99,113.48,113.61,16800.0,113.91,113.99,113.48,113.61,16800.0
2007-09-25 10:00:00,113.5,113.57,113.03,113.38,21500.0,113.5,113.57,113.03,113.38,21500.0
2007-09-25 10:10:00,113.46,113.57,112.96,113.03,23400.0,113.46,113.57,112.96,113.03,23400.0
2007-09-25 10:20:00,113.06,113.17,112.27,112.55,54500.0,113.06,113.17,112.27,112.55,54500.0
2007-09-25 10:30:00,112.54,112.8,112.38,112.8,10200.0,112.54,112.8,112.38,112.8,10200.0
2007-09-25 10:40:00,112.8,113.0,112.55,112.55,17800.0,112.8,113.0,112.55,112.55,17800.0
2007-09-25 10:50:00,112.54,112.75,112.48,112.7,12000.0,112.54,112.75,112.48,112.7,12000.0
2007-09-25 11:00:00,112.65,112.78,112.65,112.68,14600.0,112.65,112.78,112.65,112.68,14600.0
2007-09-25 11:10:00,112.72,112.74,112.63,112.65,9100.0,112.72,112.74,112.63,112.65,9100.0
2007-09-25 11:20:00,112.65,112.69,112.31,112.31,12200.0,112.65,112.69,112.31,112.31,12200.0
2007-09-25 11:30:00,112.32,112.44,112.02,112.07,22500.0,112.32,112.44,112.02,112.07,22500.0
2007-09-25 11:40:00,112.07,112.14,112.01,112.04,7700.0,112.07,112.14,112.01,112.04,7700.0
2007-09-25 11:50:00,112.06,112.24,112.02,112.2,11000.0,112.06,112.24,112.02,112.2,11000.0
2007-09-25 12:00:00,112.23,112.33,112.12,112.24,8800.0,112.23,112.33,112.12,112.24,8800.0
2007-09-25 12:10:00,112.3,112.32,112.18,112.31,7100.0,112.3,112.32,112.18,112.31,7100.0
2007-09-25 12:20:00,112.31,112.33,112.07,112.3,13400.0,112.31,112.33,112.07,112.3,13400.0
2007-09-25 12:30:00,112.25,112.33,112.09,112.09,77300.0,112.25,112.33,112.09,112.09,77300.0
2007-09-25 12:40:00,112.15,112.62,112.15,112.62,9800.0,112.15,112.62,112.15,112.62,9800.0
2007-09-25 12:50:00,112.64,112.66,112.41,112.66,11700.0,112.64,112.66,112.41,112.66,11700.0
2007-09-25 13:00:00,112.63,113.0,112.63,112.92,13800.0,112.63,113.0,112.63,112.92,13800.0
2007-09-25 13:10:00,112.95,112.97,112.75,112.77,6300.0,112.95,112.97,112.75,112.77,6300.0
2007-09-25 13:20:00,112.77,112.97,112.77,112.85,4200.0,112.77,112.97,112.77,112.85,4200.0
2007-09-25 13:30:00,112.88,113.22,112.76,113.19,25200.0,112.88,113.22,112.76,113.19,25200.0
2007-09-25 13:40:00,113.16,113.18,112.94,113.04,18600.0,113.16,113.18,112.94,113.04,18600.0
2007-09-25 13:50:00,113.07,113.3,113.05,113.25,7900.0,113.07,113.3,113.05,113.25,7900.0
2007-09-25 14:00:00,113.31,113.31,113.07,113.22,7300.0,113.31,113.31,113.07,113.22,7300.0
2007-09-25 14:10:00,113.17,113.62,113.17,113.31,19600.0,113.17,113.62,113.17,113.31,19600.0
2007-09-25 14:20:00,113.31,113.41,113.25,113.37,14400.0,113.31,113.41,113.25,113.37,14400.0
2007-09-25 14:30:00,113.36,113.49,113.28,113.32,18700.0,113.36,113.49,113.28,113.32,18700.0
2007-09-25 14:40:00,113.31,113.59,113.24,113.48,12500.0,113.31,113.59,113.24,113.48,12500.0
2007-09-25 14:50:00,113.44,113.59,113.41,113.59,9800.0,113.44,113.59,113.41,113.59,9800.0
2007-09-25 15:00:00,113.58,113.67,113.49,113.49,11300.0,113.58,113.67,113.49,113.49,11300.0
2007-09-25 15:10:00,113.51,113.57,113.32,113.45,12400.0,113.51,113.57,113.32,113.45,12400.0
2007-09-25 15:20:00,113.49,113.72,113.45,113.68,16400.0,113.49,113.72,113.45,113.68,16400.0
2007-09-25 15:30:00,113.65,113.74,113.5,113.58,22300.0,113.65,113.74,113.5,113.58,22300.0
2007-09-25 15:40:00,113.57,113.7,113.49,113.6,27300.0,113.57,113.7,113.49,113.6,27300.0
2007-09-25 15:50:00,113.6,113.95,113.52,113.83,43300.0,113.6,113.95,113.52,113.83,43300.0
2007-09-26 09:30:00,114.06,114.87,113.85,114.87,21700.0,114.06,114.87,113.85,114.87,21700.0
2007-09-26 09:40:00,114.85,114.93,114.19,114.35,12600.0,114.85,114.93,114.19,114.35,12600.0
2007-09-26 09:50:00,114.36,114.49,114.22,114.3,9300.0,114.36,114.49,114.22,114.3,9300.0
2007-09-26 10:00:00,114.2,114.45,114.09,114.22,15700.0,114.2,114.45,114.09,114.22,15700.0
2007-09-26 10:10:00,114.16,114.31,114.15,114.26,5600.0,114.16,114.31,114.15,114.26,5600.0
2007-09-26 10:20:00,114.27,114.27,114.07,114.1,3900.0,114.27,114.27,114.07,114.1,3900.0
2007-09-26 10:30:00,114.18,114.26,113.77,113.77,11400.0,114.18,114.26,113.77,113.77,11400.0
2007-09-26 10:40:00,113.85,113.86,113.5,113.56,15300.0,113.85,113.86,113.5,113.56,15300.0
2007-09-26 10:50:00,113.55,113.77,113.49,113.77,9900.0,113.55,113.77,113.49,113.77,9900.0
2007-09-26 11:00:00,113.72,113.78,113.49,113.64,25700.0,113.72,113.78,113.49,113.64,25700.0
2007-09-26 11:10:00,113.7,114.11,113.64,113.96,7200.0,113.7,114.11,113.64,113.96,7200.0
2007-09-26 11:20:00,113.88,114.07,113.62,113.75,19500.0,113.88,114.07,113.62,113.75,19500.0
2007-09-26 11:30:00,113.67,113.75,113.67,113.71,11800.0,113.67,113.75,113.67,113.71,11800.0
2007-09-26 11:40:00,113.71,114.04,113.69,113.99,7700.0,113.71,114.04,113.69,113.99,7700.0
2007-09-26 11:50:00,114.0,114.15,113.98,114.12,6800.0,114.0,114.15,113.98,114.12,6800.0
2007-09-26 12:00:00,114.15,114.28,113.98,114.03,11800.0,114.15,114.28,113.98,114.03,11800.0
2007-09-26 12:10:00,114.06,114.3,114.01,114.3,5700.0,114.06,114.3,114.01,114.3,5700.0
2007-09-26 12:20:00,114.3,114.5,114.3,114.46,5400.0,114.3,114.5,114.3,114.46,5400.0
2007-09-26 12:30:00,114.44,114.45,114.17,114.2,5400.0,114.44,114.45,114.17,114.2,5400.0
2007-09-26 12:40:00,114.15,114.15,113.84,113.88,3300.0,114.15,114.15,113.84,113.88,3300.0
2007-09-26 12:50:00,113.88,113.89,113.6,113.69,10400.0,113.88,113.89,113.6,113.69,10400.0
2007-09-26 13:00:00,113.7,113.81,113.68,113.75,9900.0,113.7,113.81,113.68,113.75,9900.0
2007-09-26 13:10:00,113.75,113.79,113.71,113.79,3000.0,113.75,113.79,113.71,113.79,3000.0
2007-09-26 13:20:00,113.78,113.88,113.78,113.82,2900.0,113.78,113.88,113.78,113.82,2900.0
2007-09-26 13:30:00,113.82,113.82,113.52,113.59,18300.0,113.82,113.82,113.52,113.59,18300.0
2007-09-26 13:40:00,113.66,113.75,113.4,113.56,8300.0,113.66,113.75,113.4,113.56,8300.0
2007-09-26 13:50:00,113.46,113.51,113.4,113.43,12000.0,113.46,113.51,113.4,113.43,12000.0
2007-09-26 14:00:00,113.49,113.55,113.4,113.51,7000.0,113.49,113.55,113.4,113.51,7000.0
2007-09-26 14:10:00,113.51,113.6,113.32,113.54,23000.0,113.51,113.6,113.32,113.54,23000.0
2007-09-26 14:20:00,113.54,113.6,113.26,113.34,15100.0,113.54,113.6,113.26,113.34,15100.0
2007-09-26 14:30:00,113.31,113.45,113.3,113.3,15000.0,113.31,113.45,113.3,113.3,15000.0
2007-09-26 14:40:00,113.3,113.35,113.14,113.24,24900.0,113.3,113.35,113.14,113.24,24900.0
2007-09-26 14:50:00,113.28,113.75,113.28,113.61,21100.0,113.28,113.75,113.28,113.61,21100.0
2007-09-26 15:00:00,113.6,114.1,113.59,114.1,20000.0,113.6,114.1,113.59,114.1,20000.0
2007-09-26 15:10:00,114.1,114.6,114.1,114.48,37700.0,114.1,114.6,114.1,114.48,37700.0
2007-09-26 15:20:00,114.48,115.1,114.42,115.02,102200.0,114.48,115.1,114.42,115.02,102200.0
2007-09-26 15:30:00,115.05,115.06,114.4,114.71,35000.0,115.05,115.06,114.4,114.71,35000.0
2007-09-26 15:40:00,114.71,114.8,114.54,114.71,41300.0,114.71,114.8,114.54,114.71,41300.0
2007-09-26 15:50:00,114.74,114.75,114.45,114.51,28300.0,114.74,114.75,114.45,114.51,28300.0
2007-09-27 09:30:00,114.79,115.83,114.79,115.78,21300.0,114.79,115.83,114.79,115.78,21300.0
2007-09-27 09:40:00,115.81,116.0,115.58,115.78,27700.0,115.81,116.0,115.58,115.78,27700.0
2007-09-27 09:50:00,115.81,115.82,115.39,115.5,26200.0,115.81,115.82,115.39,115.5,26200.0
2007-09-27 10:00:00,115.47,115.7,115.23,115.3,24100.0,115.47,115.7,115.23,115.3,24100.0
2007-09-27 10:10:00,115.3,115.43,115.15,115.29,17500.0,115.3,115.43,115.15,115.29,17500.0
2007-09-27 10:20:00,115.3,115.41,115.17,115.18,11100.0,115.3,115.41,115.17,115.18,11100.0
2007-09-27 10:30:00,115.18,115.44,115.13,115.4,28300.0,115.18,115.44,115.13,115.4,28300.0
2007-09-27 10:40:00,115.39,115.44,115.2,115.36,14300.0,115.39,115.44,115.2,115.36,14300.0
2007-09-27 10:50:00,115.38,115.4,115.23,115.23,20600.0,115.38,115.4,115.23,115.23,20600.0
2007-09-27 11:00:00,115.28,115.28,115.12,115.12,14300.0,115.28,115.28,115.12,115.12,14300.0
2007-09-27 11:10:00,115.11,115.13,114.99,115.03,18000.0,115.11,115.13,114.99,115.03,18000.0
2007-09-27 11:20:00,115.0,115.15,114.89,115.13,19800.0,115.0,115.15,114.89,115.13,19800.0
2007-09-27 11:30:00,115.07,115.29,115.01,115.19,12100.0,115.07,115.29,115.01,115.19,12100.0
2007-09-27 11:40:00,115.16,115.22,115.06,115.09,10600.0,115.16,115.22,115.06,115.09,10600.0
2007-09-27 11:50:00,115.09,115.29,115.09,115.16,10300.0,115.09,115.29,115.09,115.16,10300.0
2007-09-27 12:00:00,115.2,115.28,115.15,115.16,6200.0,115.2,115.28,115.15,115.16,6200.0
2007-09-27 12:10:00,115.16,115.19,115.03,115.17,12800.0,115.16,115.19,115.03,115.17,12800.0
2007-09-27 12:20:00,115.15,115.21,115.04,115.14,9600.0,115.15,115.21,115.04,115.14,9600.0
2007-09-27 12:30:00,115.07,115.07,114.85,115.01,18000.0,115.07,115.07,114.85,115.01,18000.0
2007-09-27 12:40:00,115.01,115.09,114.9,115.01,8700.0,115.01,115.09,114.9,115.01,8700.0
2007-09-27 12:50:00,115.02,115.09,114.98,114.99,9300.0,115.02,115.09,114.98,114.99,9300.0
2007-09-27 13:00:00,115.0,115.16,114.87,114.91,18500.0,115.0,115.16,114.87,114.91,18500.0
2007-09-27 13:10:00,114.9,114.94,114.84,114.86,10500.0,114.9,114.94,114.84,114.86,10500.0
2007-09-27 13:20:00,114.84,114.98,114.84,114.87,9500.0,114.84,114.98,114.84,114.87,9500.0
2007-09-27 13:30:00,114.89,114.98,114.65,114.68,14900.0,114.89,114.98,114.65,114.68,14900.0
2007-09-27 13:40:00,114.68,114.85,114.68,114.85,11700.0,114.68,114.85,114.68,114.85,11700.0
2007-09-27 13:50:00,114.89,115.14,114.89,115.04,12100.0,114.89,115.14,114.89,115.04,12100.0
2007-09-27 14:00:00,115.03,115.18,114.92,115.06,10300.0,115.03,115.18,114.92,115.06,10300.0
2007-09-27 14:10:00,115.08,115.16,115.05,115.07,12700.0,115.08,115.16,115.05,115.07,12700.0
2007-09-27 14:20:00,115.09,115.24,115.09,115.14,9500.0,115.09,115.24,115.09,115.14,9500.0
2007-09-27 14:30:00,115.15,115.18,115.0,115.07,14600.0,115.15,115.18,115.0,115.07,14600.0
2007-09-27 14:40:00,115.04,115.09,114.89,115.06,19200.0,115.04,115.09,114.89,115.06,19200.0
2007-09-27 14:50:00,115.07,115.36,115.07,115.28,18300.0,115.07,115.36,115.07,115.28,18300.0
2007-09-27 15:00:00,115.33,115.4,115.22,115.22,23400.0,115.33,115.4,115.22,115.22,23400.0
2007-09-27 15:10:00,115.25,115.49,115.22,115.49,29200.0,115.25,115.49,115.22,115.49,29200.0
2007-09-27 15:20:00,115.47,115.5,115.36,115.4,30300.0,115.47,115.5,115.36,115.4,30300.0
2007-09-27 15:30:00,115.43,115.44,115.1,115.32,22800.0,115.43,115.44,115.1,115.32,22800.0
2007-09-27 15:40:00,115.33,115.48,115.21,115.33,31500.0,115.33,115.48,115.21,115.33,31500.0
2007-09-27 15:50:00,115.3,115.44,115.25,115.35,34300.0,115.3,115.44,115.25,115.35,34300.0
2007-09-28 09:30:00,115.8,116.04,115.54,115.87,17500.0,115.8,116.04,115.54,115.87,17500.0
2007-09-28 09:40:00,115.89,116.19,115.85,115.97,27500.0,115.89,116.19,115.85,115.97,27500.0
2007-09-28 09:50:00,115.97,116.04,115.51,115.51,8600.0,115.97,116.04,115.51,115.51,8600.0
2007-09-28 10:00:00,115.5,115.7,115.35,115.66,23600.0,115.5,115.7,115.35,115.66,23600.0
2007-09-28 10:10:00,115.66,115.86,115.54,115.59,13800.0,115.66,115.86,115.54,115.59,13800.0
2007-09-28 10:20:00,115.57,115.58,115.29,115.29,15200.0,115.57,115.58,115.29,115.29,15200.0
2007-09-28 10:30:00,115.29,115.35,115.03,115.33,13200.0,115.29,115.35,115.03,115.33,13200.0
2007-09-28 10:40:00,115.31,115.33,115.12,115.14,7300.0,115.31,115.33,115.12,115.14,7300.0
2007-09-28 10:50:00,115.18,115.55,115.18,115.5,9400.0,115.18,115.55,115.18,115.5,9400.0
2007-09-28 11:00:00,115.5,115.76,115.5,115.65,9400.0,115.5,115.76,115.5,115.65,9400.0
2007-09-28 11:10:00,115.64,115.99,115.64,115.91,13700.0,115.64,115.99,115.64,115.91,13700.0
2007-09-28 11:20:00,115.91,116.0,115.86,115.86,5500.0,115.91,116.0,115.86,115.86,5500.0
2007-09-28 11:30:00,115.86,115.86,115.56,115.67,14600.0,115.86,115.86,115.56,115.67,14600.0
2007-09-28 11:40:00,115.67,115.79,115.66,115.74,11000.0,115.67,115.79,115.66,115.74,11000.0
2007-09-28 11:50:00,115.72,115.75,115.59,115.74,9800.0,115.72,115.75,115.59,115.74,9800.0
2007-09-28 12:00:00,115.7,115.76,115.64,115.64,7400.0,115.7,115.76,115.64,115.64,7400.0
2007-09-28 12:10:00,115.64,115.7,115.61,115.66,7000.0,115.64,115.7,115.61,115.66,7000.0
2007-09-28 12:20:00,115.64,115.79,115.63,115.78,6300.0,115.64,115.79,115.63,115.78,6300.0
2007-09-28 12:30:00,115.78,115.88,115.76,115.88,5100.0,115.78,115.88,115.76,115.88,5100.0
2007-09-28 12:40:00,115.84,115.87,115.5,115.5,5000.0,115.84,115.87,115.5,115.5,5000.0
2007-09-28 12:50:00,115.53,115.75,115.5,115.71,8400.0,115.53,115.75,115.5,115.71,8400.0
2007-09-28 13:00:00,115.74,115.78,115.69,115.69,7900.0,115.74,115.78,115.69,115.69,7900.0
2007-09-28 13:10:00,115.69,115.75,115.49,115.75,17000.0,115.69,115.75,115.49,115.75,17000.0
2007-09-28 13:20:00,115.75,115.77,115.73,115.77,8000.0,115.75,115.77,115.73,115.77,8000.0
2007-09-28 13:30:00,115.77,115.81,115.49,115.51,19300.0,115.77,115.81,115.49,115.51,19300.0
2007-09-28 13:40:00,115.5,115.5,115.34,115.43,20300.0,115.5,115.5,115.34,115.43,20300.0
2007-09-28 13:50:00,115.42,115.44,115.33,115.35,14600.0,115.42,115.44,115.33,115.35,14600.0
2007-09-28 14:00:00,115.34,115.63,115.33,115.6,19300.0,115.34,115.63,115.33,115.6,19300.0
2007-09-28 14:10:00,115.6,115.6,115.35,115.54,21100.0,115.6,115.6,115.35,115.54,21100.0
2007-09-28 14:20:00,115.57,115.65,115.55,115.56,18900.0,115.57,115.65,115.55,115.56,18900.0
2007-09-28 14:30:00,115.57,115.58,115.5,115.5,15400.0,115.57,115.58,115.5,115.5,15400.0
2007-09-28 14:40:00,115.49,115.66,115.49,115.54,19500.0,115.49,115.66,115.49,115.54,19500.0
2007-09-28 14:50:00,115.54,115.54,115.29,115.5,16400.0,115.54,115.54,115.29,115.5,16400.0
2007-09-28 15:00:00,115.49,115.71,115.47,115.49,35600.0,115.49,115.71,115.47,115.49,35600.0
2007-09-28 15:10:00,115.5,115.61,115.39,115.52,26700.0,115.5,115.61,115.39,115.52,26700.0
2007-09-28 15:20:00,115.49,115.86,115.49,115.78,22000.0,115.49,115.86,115.49,115.78,22000.0
2007-09-28 15:30:00,115.75,115.9,115.69,115.86,22800.0,115.75,115.9,115.69,115.86,22800.0
2007-09-28 15:40:00,115.85,116.1,115.78,116.02,56200.0,115.85,116.1,115.78,116.02,56200.0
2007-09-28 15:50:00,116.01,116.1,115.92,116.04,61600.0,116.01,116.1,115.92,116.04,61600.0
2007-10-01 09:30:00,115.9,116.1,115.72,116.0,13600.0,115.9,116.1,115.72,116.0,13600.0
2007-10-01 09:40:00,116.03,116.5,115.98,116.46,36900.0,116.03,116.5,115.98,116.46,36900.0
2007-10-01 09:50:00,116.46,116.7,116.23,116.61,40000.0,116.46,116.7,116.23,116.61,40000.0
2007-10-01 10:00:00,116.64,117.21,116.64,116.86,32200.0,116.64,117.21,116.64,116.86,32200.0
2007-10-01 10:10:00,116.88,116.89,116.55,116.55,18900.0,116.88,116.89,116.55,116.55,18900.0
2007-10-01 10:20:00,116.58,116.65,116.44,116.44,18700.0,116.58,116.65,116.44,116.44,18700.0
2007-10-01 10:30:00,116.48,116.52,116.28,116.31,25700.0,116.48,116.52,116.28,116.31,25700.0
2007-10-01 10:40:00,116.31,116.33,116.15,116.21,20400.0,116.31,116.33,116.15,116.21,20400.0
2007-10-01 10:50:00,116.2,116.37,116.1,116.13,34100.0,116.2,116.37,116.1,116.13,34100.0
2007-10-01 11:00:00,116.13,116.24,116.07,116.1,21900.0,116.13,116.24,116.07,116.1,21900.0
2007-10-01 11:10:00,116.11,116.14,116.04,116.08,28800.0,116.11,116.14,116.04,116.08,28800.0
2007-10-01 11:20:00,116.06,116.1,115.98,115.98,27900.0,116.06,116.1,115.98,115.98,27900.0
2007-10-01 11:30:00,116.02,116.09,115.74,115.74,15500.0,116.02,116.09,115.74,115.74,15500.0
2007-10-01 11:40:00,115.77,115.91,115.69,115.8,15700.0,115.77,115.91,115.69,115.8,15700.0
2007-10-01 11:50:00,115.87,116.01,115.82,115.84,10600.0,115.87,116.01,115.82,115.84,10600.0
2007-10-01 12:00:00,115.86,116.04,115.83,115.93,11800.0,115.86,116.04,115.83,115.93,11800.0
2007-10-01 12:10:00,115.93,115.95,115.85,115.93,60400.0,115.93,115.95,115.85,115.93,60400.0
2007-10-01 12:20:00,115.93,116.06,115.9,115.94,8100.0,115.93,116.06,115.9,115.94,8100.0
2007-10-01 12:30:00,115.96,116.1,115.96,116.02,13700.0,115.96,116.1,115.96,116.02,13700.0
2007-10-01 12:40:00,116.07,116.15,116.0,116.09,17100.0,116.07,116.15,116.0,116.09,17100.0
2007-10-01 12:50:00,116.09,116.17,116.04,116.15,26400.0,116.09,116.17,116.04,116.15,26400.0
2007-10-01 13:00:00,116.17,116.25,116.15,116.2,49700.0,116.17,116.25,116.15,116.2,49700.0
2007-10-01 13:10:00,116.2,116.3,116.19,116.27,9300.0,116.2,116.3,116.19,116.27,9300.0
2007-10-01 13:20:00,116.31,116.39,116.23,116.39,9200.0,116.31,116.39,116.23,116.39,9200.0
2007-10-01 13:30:00,116.39,116.4,116.29,116.37,18000.0,116.39,116.4,116.29,116.37,18000.0
2007-10-01 13:40:00,116.37,116.4,116.11,116.14,23500.0,116.37,116.4,116.11,116.14,23500.0
2007-10-01 13:50:00,116.16,116.23,116.09,116.17,15700.0,116.16,116.23,116.09,116.17,15700.0
2007-10-01 14:00:00,116.17,116.3,116.17,116.3,18600.0,116.17,116.3,116.17,116.3,18600.0
2007-10-01 14:10:00,116.3,116.31,116.19,116.26,21300.0,116.3,116.31,116.19,116.26,21300.0
2007-10-01 14:20:00,116.28,116.29,116.16,116.27,15600.0,116.28,116.29,116.16,116.27,15600.0
2007-10-01 14:30:00,116.24,116.31,116.19,116.27,27100.0,116.24,116.31,116.19,116.27,27100.0
2007-10-01 14:40:00,116.27,116.38,116.16,116.29,18800.0,116.27,116.38,116.16,116.29,18800.0
2007-10-01 14:50:00,116.3,116.34,116.23,116.23,27200.0,116.3,116.34,116.23,116.23,27200.0
2007-10-01 15:00:00,116.27,116.54,116.24,116.46,32800.0,116.27,116.54,116.24,116.46,32800.0
2007-10-01 15:10:00,116.51,116.62,116.47,116.54,33500.0,116.51,116.62,116.47,116.54,33500.0
2007-10-01 15:20:00,116.53,116.68,116.46,116.57,32000.0,116.53,116.68,116.46,116.57,32000.0
2007-10-01 15:30:00,116.58,116.58,116.31,116.42,25400.0,116.58,116.58,116.31,116.42,25400.0
2007-10-01 15:40:00,116.44,116.64,116.37,116.59,52700.0,116.44,116.64,116.37,116.59,52700.0
2007-10-01 15:50:00,116.6,116.75,116.47,116.62,36100.0,116.6,116.75,116.47,116.62,36100.0
2007-10-02 09:30:00,116.9,117.1,116.63,116.83,24100.0,116.9,117.1,116.63,116.83,24100.0
2007-10-02 09:40:00,116.87,117.28,116.85,117.18,46400.0,116.87,117.28,116.85,117.18,46400.0
2007-10-02 09:50:00,117.2,117.44,116.97,117.23,24400.0,117.2,117.44,116.97,117.23,24400.0
2007-10-02 10:00:00,117.17,118.17,117.13,118.17,52300.0,117.17,118.17,117.13,118.17,52300.0
2007-10-02 10:10:00,118.18,118.87,118.17,118.81,54100.0,118.18,118.87,118.17,118.81,54100.0
2007-10-02 10:20:00,118.81,119.82,118.71,119.71,122300.0,118.81,119.82,118.71,119.71,122300.0
2007-10-02 10:30:00,119.8,119.89,119.07,119.14,50400.0,119.8,119.89,119.07,119.14,50400.0
2007-10-02 10:40:00,119.2,119.22,118.78,118.9,25200.0,119.2,119.22,118.78,118.9,25200.0
2007-10-02 10:50:00,118.89,118.96,118.8,118.87,26800.0,118.89,118.96,118.8,118.87,26800.0
2007-10-02 11:00:00,118.85,119.09,118.83,118.85,27900.0,118.85,119.09,118.83,118.85,27900.0
2007-10-02 11:10:00,118.85,119.0,118.83,118.88,13900.0,118.85,119.0,118.83,118.88,13900.0
2007-10-02 11:20:00,118.88,119.34,118.88,119.25,36800.0,118.88,119.34,118.88,119.25,36800.0
2007-10-02 11:30:00,119.17,119.33,118.92,119.11,16200.0,119.17,119.33,118.92,119.11,16200.0
2007-10-02 11:40:00,119.08,119.12,118.94,119.0,12200.0,119.08,119.12,118.94,119.0,12200.0
2007-10-02 11:50:00,119.01,119.25,119.01,119.14,37500.0,119.01,119.25,119.01,119.14,37500.0
2007-10-02 12:00:00,119.18,119.22,119.0,119.0,17600.0,119.18,119.22,119.0,119.0,17600.0
2007-10-02 12:10:00,119.0,119.16,118.98,119.0,31300.0,119.0,119.16,118.98,119.0,31300.0
2007-10-02 12:20:00,119.0,119.02,118.85,118.87,21300.0,119.0,119.02,118.85,118.87,21300.0
2007-10-02 12:30:00,118.85,118.89,118.44,118.54,20700.0,118.85,118.89,118.44,118.54,20700.0
2007-10-02 12:40:00,118.54,118.54,118.26,118.38,19900.0,118.54,118.54,118.26,118.38,19900.0
2007-10-02 12:50:00,118.39,118.52,118.32,118.49,24700.0,118.39,118.52,118.32,118.49,24700.0
2007-10-02 13:00:00,118.47,118.59,118.37,118.44,15400.0,118.47,118.59,118.37,118.44,15400.0
2007-10-02 13:10:00,118.46,118.48,118.29,118.47,11800.0,118.46,118.48,118.29,118.47,11800.0
2007-10-02 13:20:00,118.45,118.5,118.09,118.23,26100.0,118.45,118.5,118.09,118.23,26100.0
2007-10-02 13:30:00,118.2,118.32,118.14,118.14,10800.0,118.2,118.32,118.14,118.14,10800.0
2007-10-02 13:40:00,118.16,118.33,118.13,118.3,17700.0,118.16,118.33,118.13,118.3,17700.0
2007-10-02 13:50:00,118.29,118.51,118.29,118.46,15000.0,118.29,118.51,118.29,118.46,15000.0
2007-10-02 14:00:00,118.47,118.47,118.28,118.33,10000.0,118.47,118.47,118.28,118.33,10000.0
2007-10-02 14:10:00,118.3,118.55,118.3,118.49,12200.0,118.3,118.55,118.3,118.49,12200.0
2007-10-02 14:20:00,118.49,118.56,118.32,118.53,21200.0,118.49,118.56,118.32,118.53,21200.0
2007-10-02 14:30:00,118.54,118.6,118.35,118.37,11900.0,118.54,118.6,118.35,118.37,11900.0
2007-10-02 14:40:00,118.39,118.68,118.39,118.63,17600.0,118.39,118.68,118.39,118.63,17600.0
2007-10-02 14:50:00,118.6,118.67,118.56,118.63,17500.0,118.6,118.67,118.56,118.63,17500.0
2007-10-02 15:00:00,118.64,118.64,118.45,118.59,15500.0,118.64,118.64,118.45,118.59,15500.0
2007-10-02 15:10:00,118.59,118.6,118.41,118.42,14200.0,118.59,118.6,118.41,118.42,14200.0
2007-10-02 15:20:00,118.46,118.7,118.42,118.68,21600.0,118.46,118.7,118.42,118.68,21600.0
2007-10-02 15:30:00,118.69,118.77,118.49,118.7,33000.0,118.69,118.77,118.49,118.7,33000.0
2007-10-02 15:40:00,118.69,119.05,118.53,119.05,38400.0,118.69,119.05,118.53,119.05,38400.0
2007-10-02 15:50:00,119.03,119.49,119.0,119.31,117900.0,119.03,119.49,119.0,119.31,117900.0
2007-10-03 09:30:00,118.65,119.26,118.65,119.24,23200.0,118.65,119.26,118.65,119.24,23200.0
2007-10-03 09:40:00,119.19,119.29,118.85,118.85,38600.0,119.19,119.29,118.85,118.85,38600.0
2007-10-03 09:50:00,118.89,119.15,118.8,119.09,56100.0,118.89,119.15,118.8,119.09,56100.0
2007-10-03 10:00:00,119.12,119.84,119.06,119.79,18900.0,119.12,119.84,119.06,119.79,18900.0
2007-10-03 10:10:00,119.83,120.34,119.81,120.25,33700.0,119.83,120.34,119.81,120.25,33700.0
2007-10-03 10:20:00,120.24,121.5,120.22,121.48,43200.0,120.24,121.5,120.22,121.48,43200.0
2007-10-03 10:30:00,121.47,121.48,121.03,121.03,49500.0,121.47,121.48,121.03,121.03,49500.0
2007-10-03 10:40:00,121.03,121.45,120.78,121.36,33900.0,121.03,121.45,120.78,121.36,33900.0
2007-10-03 10:50:00,121.43,121.8,121.39,121.61,46100.0,121.43,121.8,121.39,121.61,46100.0
2007-10-03 11:00:00,121.61,121.7,121.52,121.6,32300.0,121.61,121.7,121.52,121.6,32300.0
2007-10-03 11:10:00,121.59,121.65,121.53,121.6,20400.0,121.59,121.65,121.53,121.6,20400.0
2007-10-03 11:20:00,121.64,121.68,121.55,121.66,30300.0,121.64,121.68,121.55,121.66,30300.0
2007-10-03 11:30:00,121.67,121.73,121.61,121.69,22900.0,121.67,121.73,121.61,121.69,22900.0
2007-10-03 11:40:00,121.7,121.96,121.65,121.91,33300.0,121.7,121.96,121.65,121.91,33300.0
2007-10-03 11:50:00,121.94,122.29,121.92,122.12,43500.0,121.94,122.29,121.92,122.12,43500.0
2007-10-03 12:00:00,122.1,122.14,121.94,122.04,34500.0,122.1,122.14,121.94,122.04,34500.0
2007-10-03 12:10:00,122.04,122.2,122.04,122.15,16400.0,122.04,122.2,122.04,122.15,16400.0
2007-10-03 12:20:00,122.15,122.25,122.15,122.2,17600.0,122.15,122.25,122.15,122.2,17600.0
2007-10-03 12:30:00,122.2,122.22,122.11,122.11,14600.0,122.2,122.22,122.11,122.11,14600.0
2007-10-03 12:40:00,122.08,122.08,121.95,121.97,15300.0,122.08,122.08,121.95,121.97,15300.0
2007-10-03 12:50:00,121.99,122.07,121.84,122.03,21100.0,121.99,122.07,121.84,122.03,21100.0
2007-10-03 13:00:00,122.0,122.23,121.98,121.98,16600.0,122.0,122.23,121.98,121.98,16600.0
2007-10-03 13:10:00,121.99,122.04,121.82,121.93,18700.0,121.99,122.04,121.82,121.93,18700.0
2007-10-03 13:20:00,121.94,122.03,121.74,121.81,18000.0,121.94,122.03,121.74,121.81,18000.0
2007-10-03 13:30:00,121.83,122.18,121.82,122.01,23500.0,121.83,122.18,121.82,122.01,23500.0
2007-10-03 13:40:00,122.0,122.04,121.55,121.63,38100.0,122.0,122.04,121.55,121.63,38100.0
2007-10-03 13:50:00,121.63,121.65,121.55,121.62,16000.0,121.63,121.65,121.55,121.62,16000.0
2007-10-03 14:00:00,121.58,121.61,121.13,121.21,15100.0,121.58,121.61,121.13,121.21,15100.0
2007-10-03 14:10:00,121.2,121.45,121.15,121.32,126100.0,121.2,121.45,121.15,121.32,126100.0
2007-10-03 14:20:00,121.29,121.62,121.29,121.56,8900.0,121.29,121.62,121.29,121.56,8900.0
2007-10-03 14:30:00,121.55,121.6,121.3,121.4,23900.0,121.55,121.6,121.3,121.4,23900.0
2007-10-03 14:40:00,121.45,121.45,120.75,120.86,16900.0,121.45,121.45,120.75,120.86,16900.0
2007-10-03 14:50:00,120.89,120.96,120.68,120.87,32700.0,120.89,120.96,120.68,120.87,32700.0
2007-10-03 15:00:00,120.88,121.23,120.84,121.2,17100.0,120.88,121.23,120.84,121.2,17100.0
2007-10-03 15:10:00,121.2,121.63,121.17,121.6,19900.0,121.2,121.63,121.17,121.6,19900.0
2007-10-03 15:20:00,121.63,121.8,121.57,121.72,40000.0,121.63,121.8,121.57,121.72,40000.0
2007-10-03 15:30:00,121.72,121.92,121.57,121.9,51200.0,121.72,121.92,121.57,121.9,51200.0
2007-10-03 15:40:00,121.9,122.02,121.77,121.82,47600.0,121.9,122.02,121.77,121.82,47600.0
2007-10-03 15:50:00,121.79,122.06,121.79,121.86,49500.0,121.79,122.06,121.79,121.86,49500.0
2007-10-04 09:30:00,122.02,122.23,121.08,121.4,27500.0,122.02,122.23,121.08,121.4,27500.0
2007-10-04 09:40:00,121.38,121.38,120.65,121.06,28100.0,121.38,121.38,120.65,121.06,28100.0
2007-10-04 09:50:00,121.07,121.09,120.86,120.95,13800.0,121.07,121.09,120.86,120.95,13800.0
2007-10-04 10:00:00,120.99,121.38,120.94,121.26,15600.0,120.99,121.38,120.94,121.26,15600.0
2007-10-04 10:10:00,121.29,121.34,121.09,121.13,9500.0,121.29,121.34,121.09,121.13,9500.0
2007-10-04 10:20:00,121.13,121.3,120.95,120.97,11200.0,121.13,121.3,120.95,120.97,11200.0
2007-10-04 10:30:00,120.94,121.3,120.94,121.06,12300.0,120.94,121.3,120.94,121.06,12300.0
2007-10-04 10:40:00,121.05,121.21,120.95,121.1,8300.0,121.05,121.21,120.95,121.1,8300.0
2007-10-04 10:50:00,121.13,121.5,121.11,121.31,16900.0,121.13,121.5,121.11,121.31,16900.0
2007-10-04 11:00:00,121.35,121.66,121.31,121.56,16400.0,121.35,121.66,121.31,121.56,16400.0
2007-10-04 11:10:00,121.56,121.56,121.08,121.34,12700.0,121.56,121.56,121.08,121.34,12700.0
2007-10-04 11:20:00,121.27,121.34,121.0,121.0,5900.0,121.27,121.34,121.0,121.0,5900.0
2007-10-04 11:30:00,121.01,121.36,121.0,121.35,15800.0,121.01,121.36,121.0,121.35,15800.0
2007-10-04 11:40:00,121.28,121.3,121.15,121.2,11300.0,121.28,121.3,121.15,121.2,11300.0
2007-10-04 11:50:00,121.19,121.19,120.76,120.85,10800.0,121.19,121.19,120.76,120.85,10800.0
2007-10-04 12:00:00,120.86,120.86,120.71,120.71,11200.0,120.86,120.86,120.71,120.71,11200.0
2007-10-04 12:10:00,120.71,120.74,120.65,120.74,10900.0,120.71,120.74,120.65,120.74,10900.0
2007-10-04 12:20:00,120.74,120.77,120.66,120.69,7800.0,120.74,120.77,120.66,120.69,7800.0
2007-10-04 12:30:00,120.72,120.99,120.57,120.57,27800.0,120.72,120.99,120.57,120.57,27800.0
2007-10-04 12:40:00,120.53,120.53,120.09,120.21,14200.0,120.53,120.53,120.09,120.21,14200.0
2007-10-04 12:50:00,120.21,120.35,120.13,120.31,5600.0,120.21,120.35,120.13,120.31,5600.0
2007-10-04 13:00:00,120.33,120.65,120.33,120.5,8200.0,120.33,120.65,120.33,120.5,8200.0
2007-10-04 13:10:00,120.5,120.63,120.5,120.61,7600.0,120.5,120.63,120.5,120.61,7600.0
2007-10-04 13:20:00,120.61,120.66,120.43,120.43,26800.0,120.61,120.66,120.43,120.43,26800.0
2007-10-04 13:30:00,120.4,120.55,120.32,120.32,21000.0,120.4,120.55,120.32,120.32,21000.0
2007-10-04 13:40:00,120.34,120.49,120.13,120.29,14600.0,120.34,120.49,120.13,120.29,14600.0
2007-10-04 13:50:00,120.28,120.33,120.03,120.08,10600.0,120.28,120.33,120.03,120.08,10600.0
2007-10-04 14:00:00,120.13,120.5,120.13,120.46,12300.0,120.13,120.5,120.13,120.46,12300.0
2007-10-04 14:10:00,120.48,120.55,120.45,120.51,15000.0,120.48,120.55,120.45,120.51,15000.0
2007-10-04 14:20:00,120.52,120.55,120.32,120.37,14300.0,120.52,120.55,120.32,120.37,14300.0
2007-10-04 14:30:00,120.32,120.41,120.22,120.26,15000.0,120.32,120.41,120.22,120.26,15000.0
2007-10-04 14:40:00,120.25,120.25,120.04,120.07,16000.0,120.25,120.25,120.04,120.07,16000.0
2007-10-04 14:50:00,120.07,120.07,119.77,119.98,24700.0,120.07,120.07,119.77,119.98,24700.0
2007-10-04 15:00:00,120.0,120.25,119.9,120.25,25400.0,120.0,120.25,119.9,120.25,25400.0
2007-10-04 15:10:00,120.25,120.47,120.2,120.41,23300.0,120.25,120.47,120.2,120.41,23300.0
2007-10-04 15:20:00,120.42,120.46,120.2,120.42,21500.0,120.42,120.46,120.2,120.42,21500.0
2007-10-04 15:30:00,120.42,120.63,120.38,120.44,26700.0,120.42,120.63,120.38,120.44,26700.0
2007-10-04 15:40:00,120.44,120.66,120.36,120.64,28200.0,120.44,120.66,120.36,120.64,28200.0
2007-10-04 15:50:00,120.65,120.65,120.2,120.42,34500.0,120.65,120.65,120.2,120.42,34500.0
2007-10-05 09:30:00,121.85,122.95,121.67,122.78,40400.0,121.85,122.95,121.67,122.78,40400.0
2007-10-05 09:40:00,122.78,122.96,122.36,122.9,23800.0,122.78,122.96,122.36,122.9,23800.0
2007-10-05 09:50:00,122.96,122.96,122.38,122.87,17300.0,122.96,122.96,122.38,122.87,17300.0
2007-10-05 10:00:00,122.88,122.88,122.26,122.56,32800.0,122.88,122.88,122.26,122.56,32800.0
2007-10-05 10:10:00,122.49,122.52,122.11,122.25,18100.0,122.49,122.52,122.11,122.25,18100.0
2007-10-05 10:20:00,122.23,122.27,121.9,121.92,7500.0,122.23,122.27,121.9,121.92,7500.0
2007-10-05 10:30:00,121.98,121.99,121.71,121.77,13200.0,121.98,121.99,121.71,121.77,13200.0
2007-10-05 10:40:00,121.82,122.17,121.78,122.07,19900.0,121.82,122.17,121.78,122.07,19900.0
2007-10-05 10:50:00,122.14,122.44,122.1,122.44,12800.0,122.14,122.44,122.1,122.44,12800.0
2007-10-05 11:00:00,122.45,122.84,122.45,122.76,11500.0,122.45,122.84,122.45,122.76,11500.0
2007-10-05 11:10:00,122.78,122.93,122.71,122.93,7000.0,122.78,122.93,122.71,122.93,7000.0
2007-10-05 11:20:00,122.98,123.46,122.98,123.25,15100.0,122.98,123.46,122.98,123.25,15100.0
2007-10-05 11:30:00,123.18,123.6,123.05,123.52,14000.0,123.18,123.6,123.05,123.52,14000.0
2007-10-05 11:40:00,123.52,123.7,123.42,123.66,13200.0,123.52,123.7,123.42,123.66,13200.0
2007-10-05 11:50:00,123.68,123.76,123.47,123.69,18600.0,123.68,123.76,123.47,123.69,18600.0
2007-10-05 12:00:00,123.73,123.78,123.46,123.72,16400.0,123.73,123.78,123.46,123.72,16400.0
2007-10-05 12:10:00,123.71,123.78,123.59,123.78,14500.0,123.71,123.78,123.59,123.78,14500.0
2007-10-05 12:20:00,123.8,123.95,123.8,123.89,18000.0,123.8,123.95,123.8,123.89,18000.0
2007-10-05 12:30:00,123.94,124.31,123.94,124.3,19200.0,123.94,124.31,123.94,124.3,19200.0
2007-10-05 12:40:00,124.3,124.32,123.81,123.81,14800.0,124.3,124.32,123.81,123.81,14800.0
2007-10-05 12:50:00,123.81,124.0,123.81,123.94,12600.0,123.81,124.0,123.81,123.94,12600.0
2007-10-05 13:00:00,123.93,124.06,123.85,123.89,18500.0,123.93,124.06,123.85,123.89,18500.0
2007-10-05 13:10:00,123.85,123.86,123.75,123.75,5400.0,123.85,123.86,123.75,123.75,5400.0
2007-10-05 13:20:00,123.75,124.57,123.74,124.46,35300.0,123.75,124.57,123.74,124.46,35300.0
2007-10-05 13:30:00,124.44,124.6,124.26,124.53,23400.0,124.44,124.6,124.26,124.53,23400.0
2007-10-05 13:40:00,124.53,124.87,124.53,124.82,20200.0,124.53,124.87,124.53,124.82,20200.0
2007-10-05 13:50:00,124.82,124.99,124.82,124.96,20100.0,124.82,124.99,124.82,124.96,20100.0
2007-10-05 14:00:00,124.96,125.2,124.9,125.07,23200.0,124.96,125.2,124.9,125.07,23200.0
2007-10-05 14:10:00,125.12,125.16,124.98,125.1,18100.0,125.12,125.16,124.98,125.1,18100.0
2007-10-05 14:20:00,125.13,125.54,125.13,125.47,21900.0,125.13,125.54,125.13,125.47,21900.0
2007-10-05 14:30:00,125.52,125.52,125.19,125.19,14300.0,125.52,125.52,125.19,125.19,14300.0
2007-10-05 14:40:00,125.24,125.37,125.03,125.06,15900.0,125.24,125.37,125.03,125.06,15900.0
2007-10-05 14:50:00,125.06,125.14,124.97,125.04,13800.0,125.06,125.14,124.97,125.04,13800.0
2007-10-05 15:00:00,125.04,125.28,125.0,125.08,27700.0,125.04,125.28,125.0,125.08,27700.0
2007-10-05 15:10:00,125.08,125.14,124.81,124.85,23000.0,125.08,125.14,124.81,124.85,23000.0
2007-10-05 15:20:00,124.84,125.16,124.84,125.14,26100.0,124.84,125.16,124.84,125.14,26100.0
2007-10-05 15:30:00,125.16,125.16,124.93,124.96,27000.0,125.16,125.16,124.93,124.96,27000.0
2007-10-05 15:40:00,124.97,125.01,124.51,124.81,41300.0,124.97,125.01,124.51,124.81,41300.0
2007-10-05 15:50:00,124.83,124.88,124.4,124.42,54300.0,124.83,124.88,124.4,124.42,54300.0
2007-10-08 09:30:00,124.8,125.17,122.9,123.01,31500.0,124.8,125.17,122.9,123.01,31500.0
2007-10-08 09:40:00,122.98,123.86,122.95,123.51,18400.0,122.98,123.86,122.95,123.51,18400.0
2007-10-08 09:50:00,123.49,123.49,122.66,123.14,19200.0,123.49,123.49,122.66,123.14,19200.0
2007-10-08 10:00:00,123.19,123.77,123.05,123.77,17000.0,123.19,123.77,123.05,123.77,17000.0
2007-10-08 10:10:00,123.85,123.85,123.53,123.59,16300.0,123.85,123.85,123.53,123.59,16300.0
2007-10-08 10:20:00,123.57,123.78,123.52,123.78,13100.0,123.57,123.78,123.52,123.78,13100.0
2007-10-08 10:30:00,123.78,123.85,123.59,123.59,7700.0,123.78,123.85,123.59,123.59,7700.0
2007-10-08 10:40:00,123.59,123.72,123.57,123.58,10500.0,123.59,123.72,123.57,123.58,10500.0
2007-10-08 10:50:00,123.58,123.66,123.44,123.52,8900.0,123.58,123.66,123.44,123.52,8900.0
2007-10-08 11:00:00,123.51,123.53,122.87,122.92,18000.0,123.51,123.53,122.87,122.92,18000.0
2007-10-08 11:10:00,122.9,123.43,122.86,123.34,17200.0,122.9,123.43,122.86,123.34,17200.0
2007-10-08 11:20:00,123.34,123.48,123.25,123.32,10600.0,123.34,123.48,123.25,123.32,10600.0
2007-10-08 11:30:00,123.29,123.47,123.28,123.42,16900.0,123.29,123.47,123.28,123.42,16900.0
2007-10-08 11:40:00,123.41,123.69,123.38,123.69,9800.0,123.41,123.69,123.38,123.69,9800.0
2007-10-08 11:50:00,123.71,123.95,123.71,123.86,19500.0,123.71,123.95,123.71,123.86,19500.0
2007-10-08 12:00:00,123.88,123.9,123.75,123.88,12600.0,123.88,123.9,123.75,123.88,12600.0
2007-10-08 12:10:00,123.88,123.89,123.76,123.79,15900.0,123.88,123.89,123.76,123.79,15900.0
2007-10-08 12:20:00,123.79,123.79,123.68,123.68,10300.0,123.79,123.79,123.68,123.68,10300.0
2007-10-08 12:30:00,123.7,123.77,123.65,123.65,11100.0,123.7,123.77,123.65,123.65,11100.0
2007-10-08 12:40:00,123.66,123.8,123.61,123.68,10000.0,123.66,123.8,123.61,123.68,10000.0
2007-10-08 12:50:00,123.72,123.74,123.69,123.72,10200.0,123.72,123.74,123.69,123.72,10200.0
2007-10-08 13:00:00,123.73,123.74,123.57,123.64,12300.0,123.73,123.74,123.57,123.64,12300.0
2007-10-08 13:10:00,123.67,123.68,123.59,123.66,10000.0,123.67,123.68,123.59,123.66,10000.0
2007-10-08 13:20:00,123.63,123.66,123.61,123.63,11900.0,123.63,123.66,123.61,123.63,11900.0
2007-10-08 13:30:00,123.64,123.7,123.62,123.66,12000.0,123.64,123.7,123.62,123.66,12000.0
2007-10-08 13:40:00,123.66,123.66,123.44,123.49,12600.0,123.66,123.66,123.44,123.49,12600.0
2007-10-08 13:50:00,123.47,123.54,123.36,123.53,11700.0,123.47,123.54,123.36,123.53,11700.0
2007-10-08 14:00:00,123.53,123.59,123.52,123.59,7100.0,123.53,123.59,123.52,123.59,7100.0
2007-10-08 14:10:00,123.6,123.62,123.39,123.61,14200.0,123.6,123.62,123.39,123.61,14200.0
2007-10-08 14:20:00,123.61,123.64,123.38,123.4,7600.0,123.61,123.64,123.38,123.4,7600.0
2007-10-08 14:30:00,123.38,123.58,123.38,123.38,16600.0,123.38,123.58,123.38,123.38,16600.0
2007-10-08 14:40:00,123.41,123.42,123.27,123.3,8300.0,123.41,123.42,123.27,123.3,8300.0
2007-10-08 14:50:00,123.3,123.32,123.02,123.02,19600.0,123.3,123.32,123.02,123.02,19600.0
2007-10-08 15:00:00,123.03,123.22,123.03,123.19,11900.0,123.03,123.22,123.03,123.19,11900.0
2007-10-08 15:10:00,123.21,123.42,123.2,123.37,20200.0,123.21,123.42,123.2,123.37,20200.0
2007-10-08 15:20:00,123.33,123.5,123.24,123.48,22000.0,123.33,123.5,123.24,123.48,22000.0
2007-10-08 15:30:00,123.48,123.5,123.31,123.49,25900.0,123.48,123.5,123.31,123.49,25900.0
2007-10-08 15:40:00,123.5,123.62,123.39,123.55,26100.0,123.5,123.62,123.39,123.55,26100.0
2007-10-08 15:50:00,123.56,123.61,123.24,123.39,33100.0,123.56,123.61,123.24,123.39,33100.0
2007-10-09 09:30:00,123.7,123.9,123.31,123.44,7600.0,123.7,123.9,123.31,123.44,7600.0
2007-10-09 09:40:00,123.59,123.72,123.32,123.62,10400.0,123.59,123.72,123.32,123.62,10400.0
2007-10-09 09:50:00,123.68,123.72,123.41,123.64,11500.0,123.68,123.72,123.41,123.64,11500.0
2007-10-09 10:00:00,123.64,123.64,123.41,123.46,37000.0,123.64,123.64,123.41,123.46,37000.0
2007-10-09 10:10:00,123.48,123.56,123.2,123.55,28300.0,123.48,123.56,123.2,123.55,28300.0
2007-10-09 10:20:00,123.56,123.56,123.17,123.18,12400.0,123.56,123.56,123.17,123.18,12400.0
2007-10-09 10:30:00,123.18,123.24,122.67,122.67,16100.0,123.18,123.24,122.67,122.67,16100.0
2007-10-09 10:40:00,122.66,123.08,122.66,122.97,13500.0,122.66,123.08,122.66,122.97,13500.0
2007-10-09 10:50:00,122.97,123.04,122.81,122.98,9600.0,122.97,123.04,122.81,122.98,9600.0
2007-10-09 11:00:00,122.98,123.1,122.83,122.83,10900.0,122.98,123.1,122.83,122.83,10900.0
2007-10-09 11:10:00,122.83,123.26,122.77,122.99,11600.0,122.83,123.26,122.77,122.99,11600.0
2007-10-09 11:20:00,122.98,123.2,122.98,123.06,6000.0,122.98,123.2,122.98,123.06,6000.0
2007-10-09 11:30:00,123.08,123.21,123.02,123.02,5900.0,123.08,123.21,123.02,123.02,5900.0
2007-10-09 11:40:00,123.0,123.0,122.87,122.96,6700.0,123.0,123.0,122.87,122.96,6700.0
2007-10-09 11:50:00,122.98,123.33,122.96,123.31,8700.0,122.98,123.33,122.96,123.31,8700.0
2007-10-09 12:00:00,123.28,123.28,122.82,122.82,6900.0,123.28,123.28,122.82,122.82,6900.0
2007-10-09 12:10:00,122.75,122.85,122.69,122.76,15300.0,122.75,122.85,122.69,122.76,15300.0
2007-10-09 12:20:00,122.78,123.02,122.72,122.82,9800.0,122.78,123.02,122.72,122.82,9800.0
2007-10-09 12:30:00,122.83,122.83,122.68,122.78,9500.0,122.83,122.83,122.68,122.78,9500.0
2007-10-09 12:40:00,122.78,122.8,122.54,122.61,15700.0,122.78,122.8,122.54,122.61,15700.0
2007-10-09 12:50:00,122.61,122.61,122.54,122.61,6000.0,122.61,122.61,122.54,122.61,6000.0
2007-10-09 13:00:00,122.64,122.69,122.62,122.62,13900.0,122.64,122.69,122.62,122.62,13900.0
2007-10-09 13:10:00,122.65,122.75,122.65,122.71,9700.0,122.65,122.75,122.65,122.71,9700.0
2007-10-09 13:20:00,122.71,122.73,122.44,122.48,9800.0,122.71,122.73,122.44,122.48,9800.0
2007-10-09 13:30:00,122.48,122.69,122.39,122.68,10500.0,122.48,122.69,122.39,122.68,10500.0
2007-10-09 13:40:00,122.68,123.08,122.59,123.07,10700.0,122.68,123.08,122.59,123.07,10700.0
2007-10-09 13:50:00,123.07,123.16,122.96,122.96,10800.0,123.07,123.16,122.96,122.96,10800.0
2007-10-09 14:00:00,122.91,123.28,122.58,122.83,21900.0,122.91,123.28,122.58,122.83,21900.0
2007-10-09 14:10:00,122.82,122.82,122.27,122.49,25800.0,122.82,122.82,122.27,122.49,25800.0
2007-10-09 14:20:00,122.49,122.82,122.38,122.72,25000.0,122.49,122.82,122.38,122.72,25000.0
2007-10-09 14:30:00,122.74,122.75,122.53,122.55,41200.0,122.74,122.75,122.53,122.55,41200.0
2007-10-09 14:40:00,122.55,122.57,121.98,122.01,66600.0,122.55,122.57,121.98,122.01,66600.0
2007-10-09 14:50:00,122.0,122.09,121.82,121.96,61000.0,122.0,122.09,121.82,121.96,61000.0
2007-10-09 15:00:00,121.96,122.27,121.85,122.16,35400.0,121.96,122.27,121.85,122.16,35400.0
2007-10-09 15:10:00,122.14,122.7,122.12,122.66,23800.0,122.14,122.7,122.12,122.66,23800.0
2007-10-09 15:20:00,122.66,122.7,122.38,122.56,18700.0,122.66,122.7,122.38,122.56,18700.0
2007-10-09 15:30:00,122.6,122.86,122.5,122.86,25600.0,122.6,122.86,122.5,122.86,25600.0
2007-10-09 15:40:00,122.86,123.13,122.48,122.7,28600.0,122.86,123.13,122.48,122.7,28600.0
2007-10-09 15:50:00,122.72,122.88,122.68,122.88,18600.0,122.72,122.88,122.68,122.88,18600.0
2007-10-10 09:30:00,122.77,123.5,122.53,122.53,15500.0,122.77,123.5,122.53,122.53,15500.0
2007-10-10 09:40:00,122.5,122.73,122.01,122.7,19000.0,122.5,122.73,122.01,122.7,19000.0
2007-10-10 09:50:00,122.68,122.88,122.34,122.35,23700.0,122.68,122.88,122.34,122.35,23700.0
2007-10-10 10:00:00,122.35,122.74,121.96,121.97,12500.0,122.35,122.74,121.96,121.97,12500.0
2007-10-10 10:10:00,121.98,122.31,121.66,122.28,26200.0,121.98,122.31,121.66,122.28,26200.0
2007-10-10 10:20:00,122.28,122.54,122.03,122.12,21200.0,122.28,122.54,122.03,122.12,21200.0
2007-10-10 10:30:00,122.13,122.5,122.13,122.16,17300.0,122.13,122.5,122.13,122.16,17300.0
2007-10-10 10:40:00,122.14,122.31,122.0,122.31,12900.0,122.14,122.31,122.0,122.31,12900.0
2007-10-10 10:50:00,122.34,122.55,122.31,122.35,12400.0,122.34,122.55,122.31,122.35,12400.0
2007-10-10 11:00:00,122.36,122.86,122.36,122.71,16800.0,122.36,122.86,122.36,122.71,16800.0
2007-10-10 11:10:00,122.71,122.88,122.59,122.8,8700.0,122.71,122.88,122.59,122.8,8700.0
2007-10-10 11:20:00,122.82,122.97,122.77,122.89,33500.0,122.82,122.97,122.77,122.89,33500.0
2007-10-10 11:30:00,122.87,123.21,122.85,122.96,27200.0,122.87,123.21,122.85,122.96,27200.0
2007-10-10 11:40:00,122.98,123.0,122.88,122.88,13900.0,122.98,123.0,122.88,122.88,13900.0
2007-10-10 11:50:00,122.88,122.89,122.7,122.84,9100.0,122.88,122.89,122.7,122.84,9100.0
2007-10-10 12:00:00,122.84,123.06,122.83,122.89,14400.0,122.84,123.06,122.83,122.89,14400.0
2007-10-10 12:10:00,122.9,122.97,122.8,122.82,8300.0,122.9,122.97,122.8,122.82,8300.0
2007-10-10 12:20:00,122.82,123.06,122.82,123.04,9100.0,122.82,123.06,122.82,123.04,9100.0
2007-10-10 12:30:00,123.05,123.12,122.96,123.08,9100.0,123.05,123.12,122.96,123.08,9100.0
2007-10-10 12:40:00,123.08,123.13,122.89,123.08,14800.0,123.08,123.13,122.89,123.08,14800.0
2007-10-10 12:50:00,123.08,123.08,122.91,122.93,7300.0,123.08,123.08,122.91,122.93,7300.0
2007-10-10 13:00:00,122.93,122.97,122.58,122.6,18200.0,122.93,122.97,122.58,122.6,18200.0
2007-10-10 13:10:00,122.65,122.69,122.49,122.53,15700.0,122.65,122.69,122.49,122.53,15700.0
2007-10-10 13:20:00,122.53,122.55,122.16,122.19,13300.0,122.53,122.55,122.16,122.19,13300.0
2007-10-10 13:30:00,122.16,122.28,122.14,122.25,17600.0,122.16,122.28,122.14,122.25,17600.0
2007-10-10 13:40:00,122.25,122.25,121.99,121.99,16300.0,122.25,122.25,121.99,121.99,16300.0
2007-10-10 13:50:00,122.02,122.32,122.02,122.31,12600.0,122.02,122.32,122.02,122.31,12600.0
2007-10-10 14:00:00,122.31,122.31,122.0,122.01,11700.0,122.31,122.31,122.0,122.01,11700.0
2007-10-10 14:10:00,122.03,122.44,122.03,122.26,16100.0,122.03,122.44,122.03,122.26,16100.0
2007-10-10 14:20:00,122.26,122.55,122.22,122.54,14800.0,122.26,122.55,122.22,122.54,14800.0
2007-10-10 14:30:00,122.54,122.6,122.45,122.53,14100.0,122.54,122.6,122.45,122.53,14100.0
2007-10-10 14:40:00,122.53,122.76,122.4,122.75,16500.0,122.53,122.76,122.4,122.75,16500.0
2007-10-10 14:50:00,122.75,122.96,122.5,122.87,24700.0,122.75,122.96,122.5,122.87,24700.0
2007-10-10 15:00:00,122.84,123.17,122.84,122.9,25800.0,122.84,123.17,122.84,122.9,25800.0
2007-10-10 15:10:00,122.91,123.33,122.91,123.33,22400.0,122.91,123.33,122.91,123.33,22400.0
2007-10-10 15:20:00,123.35,123.46,123.13,123.39,23400.0,123.35,123.46,123.13,123.39,23400.0
2007-10-10 15:30:00,123.41,123.5,123.19,123.24,33600.0,123.41,123.5,123.19,123.24,33600.0
2007-10-10 15:40:00,123.25,123.31,123.01,123.3,29900.0,123.25,123.31,123.01,123.3,29900.0
2007-10-10 15:50:00,123.29,123.33,123.0,123.12,36800.0,123.29,123.33,123.0,123.12,36800.0
2007-10-11 09:30:00,123.95,124.06,123.38,123.68,10100.0,123.95,124.06,123.38,123.68,10100.0
2007-10-11 09:40:00,123.8,124.68,123.73,123.84,13000.0,123.8,124.68,123.73,123.84,13000.0
2007-10-11 09:50:00,123.84,123.84,123.41,123.46,7200.0,123.84,123.84,123.41,123.46,7200.0
2007-10-11 10:00:00,123.48,123.82,123.03,123.53,33900.0,123.48,123.82,123.03,123.53,33900.0
2007-10-11 10:10:00,123.55,123.69,123.15,123.28,13100.0,123.55,123.69,123.15,123.28,13100.0
2007-10-11 10:20:00,123.3,123.49,123.23,123.31,15000.0,123.3,123.49,123.23,123.31,15000.0
2007-10-11 10:30:00,123.3,123.57,123.15,123.34,15800.0,123.3,123.57,123.15,123.34,15800.0
2007-10-11 10:40:00,123.35,123.99,123.31,123.85,18200.0,123.35,123.99,123.31,123.85,18200.0
2007-10-11 10:50:00,123.83,123.87,123.57,123.66,5500.0,123.83,123.87,123.57,123.66,5500.0
2007-10-11 11:00:00,123.7,123.78,123.38,123.5,8200.0,123.7,123.78,123.38,123.5,8200.0
2007-10-11 11:10:00,123.5,123.5,123.31,123.31,9700.0,123.5,123.5,123.31,123.31,9700.0
2007-10-11 11:20:00,123.31,123.74,123.31,123.7,10200.0,123.31,123.74,123.31,123.7,10200.0
2007-10-11 11:30:00,123.64,123.8,123.59,123.79,4800.0,123.64,123.8,123.59,123.79,4800.0
2007-10-11 11:40:00,123.85,123.92,123.72,123.75,6100.0,123.85,123.92,123.72,123.75,6100.0
2007-10-11 11:50:00,123.71,123.71,123.49,123.49,5100.0,123.71,123.71,123.49,123.49,5100.0
2007-10-11 12:00:00,123.54,123.94,123.53,123.57,12600.0,123.54,123.94,123.53,123.57,12600.0
2007-10-11 12:10:00,123.55,123.7,123.47,123.68,8000.0,123.55,123.7,123.47,123.68,8000.0
2007-10-11 12:20:00,123.7,123.93,123.67,123.67,8300.0,123.7,123.93,123.67,123.67,8300.0
2007-10-11 12:30:00,123.68,123.96,123.68,123.71,5800.0,123.68,123.96,123.68,123.71,5800.0
2007-10-11 12:40:00,123.74,123.84,123.65,123.79,5500.0,123.74,123.84,123.65,123.79,5500.0
2007-10-11 12:50:00,123.78,123.82,123.61,123.68,7500.0,123.78,123.82,123.61,123.68,7500.0
2007-10-11 13:00:00,123.7,123.74,123.57,123.61,7700.0,123.7,123.74,123.57,123.61,7700.0
2007-10-11 13:10:00,123.59,123.9,123.59,123.75,8300.0,123.59,123.9,123.59,123.75,8300.0
2007-10-11 13:20:00,123.75,123.78,123.6,123.77,8000.0,123.75,123.78,123.6,123.77,8000.0
2007-10-11 13:30:00,123.77,123.77,123.68,123.69,5500.0,123.77,123.77,123.68,123.69,5500.0
2007-10-11 13:40:00,123.71,123.9,123.71,123.8,9700.0,123.71,123.9,123.71,123.8,9700.0
2007-10-11 13:50:00,123.81,123.85,123.54,123.73,11300.0,123.81,123.85,123.54,123.73,11300.0
2007-10-11 14:00:00,123.73,123.78,123.39,123.4,17000.0,123.73,123.78,123.39,123.4,17000.0
2007-10-11 14:10:00,123.4,123.4,122.67,122.72,30100.0,123.4,123.4,122.67,122.72,30100.0
2007-10-11 14:20:00,122.72,123.63,122.57,122.99,33000.0,122.72,123.63,122.57,122.99,33000.0
2007-10-11 14:30:00,122.99,123.69,122.38,123.39,39300.0,122.99,123.69,122.38,123.39,39300.0
2007-10-11 14:40:00,123.42,123.77,123.11,123.38,23100.0,123.42,123.77,123.11,123.38,23100.0
2007-10-11 14:50:00,123.31,123.63,122.94,123.51,38700.0,123.31,123.63,122.94,123.51,38700.0
2007-10-11 15:00:00,123.52,123.58,123.02,123.2,31300.0,123.52,123.58,123.02,123.2,31300.0
2007-10-11 15:10:00,123.25,123.41,122.86,123.31,52700.0,123.25,123.41,122.86,123.31,52700.0
2007-10-11 15:20:00,123.31,123.5,123.05,123.05,38200.0,123.31,123.5,123.05,123.05,38200.0
2007-10-11 15:30:00,123.05,123.5,122.71,123.3,42300.0,123.05,123.5,122.71,123.3,42300.0
2007-10-11 15:40:00,123.24,123.63,123.19,123.42,33000.0,123.24,123.63,123.19,123.42,33000.0
2007-10-11 15:50:00,123.39,123.52,123.28,123.37,27000.0,123.39,123.52,123.28,123.37,27000.0
2007-10-12 09:30:00,123.83,125.0,123.73,123.73,27300.0,123.83,125.0,123.73,123.73,27300.0
2007-10-12 09:40:00,123.73,124.24,122.82,122.86,12700.0,123.73,124.24,122.82,122.86,12700.0
2007-10-12 09:50:00,122.85,123.42,122.82,123.31,12200.0,122.85,123.42,122.82,123.31,12200.0
2007-10-12 10:00:00,123.28,123.52,123.1,123.17,15800.0,123.28,123.52,123.1,123.17,15800.0
2007-10-12 10:10:00,123.17,123.63,123.14,123.63,14800.0,123.17,123.63,123.14,123.63,14800.0
2007-10-12 10:20:00,123.63,123.7,123.42,123.57,8800.0,123.63,123.7,123.42,123.57,8800.0
2007-10-12 10:30:00,123.61,123.7,123.34,123.42,8300.0,123.61,123.7,123.34,123.42,8300.0
2007-10-12 10:40:00,123.39,123.61,123.39,123.48,6300.0,123.39,123.61,123.39,123.48,6300.0
2007-10-12 10:50:00,123.52,123.63,123.33,123.63,16300.0,123.52,123.63,123.33,123.63,16300.0
2007-10-12 11:00:00,123.67,124.19,123.67,123.89,15900.0,123.67,124.19,123.67,123.89,15900.0
2007-10-12 11:10:00,123.88,123.9,123.62,123.78,14100.0,123.88,123.9,123.62,123.78,14100.0
2007-10-12 11:20:00,123.73,123.86,123.72,123.79,7300.0,123.73,123.86,123.72,123.79,7300.0
2007-10-12 11:30:00,123.8,123.9,123.46,123.46,9100.0,123.8,123.9,123.46,123.46,9100.0
2007-10-12 11:40:00,123.45,123.7,123.42,123.7,8700.0,123.45,123.7,123.42,123.7,8700.0
2007-10-12 11:50:00,123.7,123.98,123.57,123.58,12000.0,123.7,123.98,123.57,123.58,12000.0
2007-10-12 12:00:00,123.6,123.66,123.45,123.65,6600.0,123.6,123.66,123.45,123.65,6600.0
2007-10-12 12:10:00,123.66,123.75,123.59,123.68,6900.0,123.66,123.75,123.59,123.68,6900.0
2007-10-12 12:20:00,123.72,123.79,123.68,123.68,5400.0,123.72,123.79,123.68,123.68,5400.0
2007-10-12 12:30:00,123.68,123.69,123.37,123.37,9800.0,123.68,123.69,123.37,123.37,9800.0
2007-10-12 12:40:00,123.38,123.55,123.36,123.45,7700.0,123.38,123.55,123.36,123.45,7700.0
2007-10-12 12:50:00,123.39,123.55,123.38,123.45,5600.0,123.39,123.55,123.38,123.45,5600.0
2007-10-12 13:00:00,123.45,123.46,123.28,123.38,10100.0,123.45,123.46,123.28,123.38,10100.0
2007-10-12 13:10:00,123.36,123.37,122.95,122.95,10900.0,123.36,123.37,122.95,122.95,10900.0
2007-10-12 13:20:00,122.95,123.38,122.95,123.29,14700.0,122.95,123.38,122.95,123.29,14700.0
2007-10-12 13:30:00,123.38,123.38,123.2,123.36,9000.0,123.38,123.38,123.2,123.36,9000.0
2007-10-12 13:40:00,123.39,123.7,123.34,123.5,13300.0,123.39,123.7,123.34,123.5,13300.0
2007-10-12 13:50:00,123.45,123.45,123.16,123.27,10800.0,123.45,123.45,123.16,123.27,10800.0
2007-10-12 14:00:00,123.27,123.76,123.27,123.39,14600.0,123.27,123.76,123.27,123.39,14600.0
2007-10-12 14:10:00,123.4,123.54,123.31,123.36,8500.0,123.4,123.54,123.31,123.36,8500.0
2007-10-12 14:20:00,123.31,123.43,123.26,123.35,11400.0,123.31,123.43,123.26,123.35,11400.0
2007-10-12 14:30:00,123.34,123.48,123.32,123.43,11700.0,123.34,123.48,123.32,123.43,11700.0
2007-10-12 14:40:00,123.45,123.45,123.29,123.39,10400.0,123.45,123.45,123.29,123.39,10400.0
2007-10-12 14:50:00,123.39,123.5,123.38,123.39,8800.0,123.39,123.5,123.38,123.39,8800.0
2007-10-12 15:00:00,123.41,123.62,123.15,123.62,19200.0,123.41,123.62,123.15,123.62,19200.0
2007-10-12 15:10:00,123.61,123.73,123.45,123.49,11400.0,123.61,123.73,123.45,123.49,11400.0
2007-10-12 15:20:00,123.47,123.56,123.38,123.45,20600.0,123.47,123.56,123.38,123.45,20600.0
2007-10-12 15:30:00,123.44,123.64,123.42,123.63,19800.0,123.44,123.64,123.42,123.63,19800.0
2007-10-12 15:40:00,123.68,123.72,123.41,123.42,25000.0,123.68,123.72,123.41,123.42,25000.0
2007-10-12 15:50:00,123.47,123.6,123.3,123.6,15200.0,123.47,123.6,123.3,123.6,15200.0
2007-10-15 09:30:00,123.88,124.68,123.71,123.74,15600.0,123.88,124.68,123.71,123.74,15600.0
2007-10-15 09:40:00,123.74,123.87,123.5,123.67,14100.0,123.74,123.87,123.5,123.67,14100.0
2007-10-15 09:50:00,123.67,123.67,123.21,123.34,12000.0,123.67,123.67,123.21,123.34,12000.0
2007-10-15 10:00:00,123.44,123.57,122.83,122.83,14300.0,123.44,123.57,122.83,122.83,14300.0
2007-10-15 10:10:00,122.86,123.15,122.66,123.15,9400.0,122.86,123.15,122.66,123.15,9400.0
2007-10-15 10:20:00,123.16,123.22,123.04,123.05,16700.0,123.16,123.22,123.04,123.05,16700.0
2007-10-15 10:30:00,123.0,123.2,122.96,123.15,11300.0,123.0,123.2,122.96,123.15,11300.0
2007-10-15 10:40:00,123.21,123.32,123.13,123.24,16200.0,123.21,123.32,123.13,123.24,16200.0
2007-10-15 10:50:00,123.28,123.48,123.13,123.18,23400.0,123.28,123.48,123.13,123.18,23400.0
2007-10-15 11:00:00,123.2,123.27,122.68,122.84,18900.0,123.2,123.27,122.68,122.84,18900.0
2007-10-15 11:10:00,122.83,122.99,122.68,122.68,14400.0,122.83,122.99,122.68,122.68,14400.0
2007-10-15 11:20:00,122.66,122.66,121.93,122.2,30600.0,122.66,122.66,121.93,122.2,30600.0
2007-10-15 11:30:00,122.19,122.46,121.69,122.42,25200.0,122.19,122.46,121.69,122.42,25200.0
2007-10-15 11:40:00,122.42,122.47,121.96,121.96,11200.0,122.42,122.47,121.96,121.96,11200.0
2007-10-15 11:50:00,122.0,122.26,121.87,122.26,12400.0,122.0,122.26,121.87,122.26,12400.0
2007-10-15 12:00:00,122.25,122.25,121.78,121.8,15400.0,122.25,122.25,121.78,121.8,15400.0
2007-10-15 12:10:00,121.8,122.19,121.75,121.97,10500.0,121.8,122.19,121.75,121.97,10500.0
2007-10-15 12:20:00,121.94,122.12,121.8,121.8,7000.0,121.94,122.12,121.8,121.8,7000.0
2007-10-15 12:30:00,121.8,122.01,121.73,121.98,10200.0,121.8,122.01,121.73,121.98,10200.0
2007-10-15 12:40:00,121.98,122.05,121.73,121.74,20600.0,121.98,122.05,121.73,121.74,20600.0
2007-10-15 12:50:00,121.76,122.0,121.74,122.0,13800.0,121.76,122.0,121.74,122.0,13800.0
2007-10-15 13:00:00,122.01,122.07,121.8,121.81,12200.0,122.01,122.07,121.8,121.81,12200.0
2007-10-15 13:10:00,121.82,121.98,121.72,121.96,21100.0,121.82,121.98,121.72,121.96,21100.0
2007-10-15 13:20:00,121.93,121.95,121.79,121.91,10300.0,121.93,121.95,121.79,121.91,10300.0
2007-10-15 13:30:00,121.96,122.01,121.88,121.95,10900.0,121.96,122.01,121.88,121.95,10900.0
2007-10-15 13:40:00,121.95,121.95,121.72,121.95,12900.0,121.95,121.95,121.72,121.95,12900.0
2007-10-15 13:50:00,121.95,122.43,121.94,122.32,18900.0,121.95,122.43,121.94,122.32,18900.0
2007-10-15 14:00:00,122.33,122.38,121.82,121.84,12500.0,122.33,122.38,121.82,121.84,12500.0
2007-10-15 14:10:00,121.84,122.13,121.81,122.07,14900.0,121.84,122.13,121.81,122.07,14900.0
2007-10-15 14:20:00,122.07,122.21,121.81,122.11,14000.0,122.07,122.21,121.81,122.11,14000.0
2007-10-15 14:30:00,122.2,122.36,122.02,122.05,17000.0,122.2,122.36,122.02,122.05,17000.0
2007-10-15 14:40:00,122.05,122.26,121.88,121.88,16100.0,122.05,122.26,121.88,121.88,16100.0
2007-10-15 14:50:00,121.85,122.07,121.73,121.78,14000.0,121.85,122.07,121.73,121.78,14000.0
2007-10-15 15:00:00,121.78,122.25,121.73,121.88,26100.0,121.78,122.25,121.73,121.88,26100.0
2007-10-15 15:10:00,121.92,122.1,121.72,121.97,18600.0,121.92,122.1,121.72,121.97,18600.0
2007-10-15 15:20:00,121.97,122.14,121.72,121.86,24300.0,121.97,122.14,121.72,121.86,24300.0
2007-10-15 15:30:00,121.89,122.09,121.79,122.02,21900.0,121.89,122.09,121.79,122.02,21900.0
2007-10-15 15:40:00,122.01,122.49,121.88,122.26,31500.0,122.01,122.49,121.88,122.26,31500.0
2007-10-15 15:50:00,122.23,122.29,122.09,122.24,30000.0,122.23,122.29,122.09,122.24,30000.0
2007-10-16 09:30:00,122.02,122.85,120.79,121.29,36700.0,122.02,122.85,120.79,121.29,36700.0
2007-10-16 09:40:00,121.35,121.37,120.79,121.27,25000.0,121.35,121.37,120.79,121.27,25000.0
2007-10-16 09:50:00,121.25,121.55,121.01,121.47,23600.0,121.25,121.55,121.01,121.47,23600.0
2007-10-16 10:00:00,121.48,122.01,121.31,121.92,19100.0,121.48,122.01,121.31,121.92,19100.0
2007-10-16 10:10:00,121.91,122.0,121.33,121.59,12800.0,121.91,122.0,121.33,121.59,12800.0
2007-10-16 10:20:00,121.59,121.64,120.97,121.52,18500.0,121.59,121.64,120.97,121.52,18500.0
2007-10-16 10:30:00,121.56,121.78,121.33,121.43,14500.0,121.56,121.78,121.33,121.43,14500.0
2007-10-16 10:40:00,121.5,122.17,121.5,122.07,14700.0,121.5,122.17,121.5,122.07,14700.0
2007-10-16 10:50:00,122.08,122.35,121.9,122.23,12900.0,122.08,122.35,121.9,122.23,12900.0
2007-10-16 11:00:00,122.19,122.45,122.06,122.12,12800.0,122.19,122.45,122.06,122.12,12800.0
2007-10-16 11:10:00,122.19,122.19,122.0,122.14,8300.0,122.19,122.19,122.0,122.14,8300.0
2007-10-16 11:20:00,122.17,122.63,122.17,122.63,12400.0,122.17,122.63,122.17,122.63,12400.0
2007-10-16 11:30:00,122.54,122.98,122.54,122.81,17600.0,122.54,122.98,122.54,122.81,17600.0
2007-10-16 11:40:00,122.83,122.83,122.43,122.46,7600.0,122.83,122.83,122.43,122.46,7600.0
2007-10-16 11:50:00,122.5,122.5,122.3,122.3,5400.0,122.5,122.5,122.3,122.3,5400.0
2007-10-16 12:00:00,122.37,122.37,122.18,122.31,9400.0,122.37,122.37,122.18,122.31,9400.0
2007-10-16 12:10:00,122.25,122.31,121.98,122.04,8100.0,122.25,122.31,121.98,122.04,8100.0
2007-10-16 12:20:00,122.03,122.1,121.93,121.98,11200.0,122.03,122.1,121.93,121.98,11200.0
2007-10-16 12:30:00,121.98,122.0,121.73,121.77,18100.0,121.98,122.0,121.73,121.77,18100.0
2007-10-16 12:40:00,121.75,122.01,121.75,121.95,10000.0,121.75,122.01,121.75,121.95,10000.0
2007-10-16 12:50:00,122.06,122.1,121.79,121.79,15900.0,122.06,122.1,121.79,121.79,15900.0
2007-10-16 13:00:00,121.79,121.79,121.24,121.31,15300.0,121.79,121.79,121.24,121.31,15300.0
2007-10-16 13:10:00,121.29,121.32,121.07,121.32,16400.0,121.29,121.32,121.07,121.32,16400.0
2007-10-16 13:20:00,121.3,121.53,121.25,121.41,12300.0,121.3,121.53,121.25,121.41,12300.0
2007-10-16 13:30:00,121.41,121.83,121.19,121.76,29600.0,121.41,121.83,121.19,121.76,29600.0
2007-10-16 13:40:00,121.76,121.76,121.37,121.45,17700.0,121.76,121.76,121.37,121.45,17700.0
2007-10-16 13:50:00,121.4,121.43,121.19,121.21,11600.0,121.4,121.43,121.19,121.21,11600.0
2007-10-16 14:00:00,121.21,121.35,121.09,121.17,24800.0,121.21,121.35,121.09,121.17,24800.0
2007-10-16 14:10:00,121.14,121.31,121.0,121.08,18200.0,121.14,121.31,121.0,121.08,18200.0
2007-10-16 14:20:00,121.05,121.32,121.05,121.18,12300.0,121.05,121.32,121.05,121.18,12300.0
2007-10-16 14:30:00,121.15,121.18,120.71,120.88,15800.0,121.15,121.18,120.71,120.88,15800.0
2007-10-16 14:40:00,120.88,121.08,120.8,120.96,15000.0,120.88,121.08,120.8,120.96,15000.0
2007-10-16 14:50:00,120.98,121.07,120.59,120.65,34300.0,120.98,121.07,120.59,120.65,34300.0
2007-10-16 15:00:00,120.62,120.77,120.3,120.56,29600.0,120.62,120.77,120.3,120.56,29600.0
2007-10-16 15:10:00,120.57,120.83,120.41,120.69,31000.0,120.57,120.83,120.41,120.69,31000.0
2007-10-16 15:20:00,120.7,120.89,120.57,120.77,17400.0,120.7,120.89,120.57,120.77,17400.0
2007-10-16 15:30:00,120.73,121.53,120.6,121.28,38600.0,120.73,121.53,120.6,121.28,38600.0
2007-10-16 15:40:00,121.24,121.64,120.97,120.99,20100.0,121.24,121.64,120.97,120.99,20100.0
2007-10-16 15:50:00,120.99,121.13,120.89,121.0,20100.0,120.99,121.13,120.89,121.0,20100.0
2007-10-17 09:30:00,121.65,121.93,121.0,121.11,14100.0,121.65,121.93,121.0,121.11,14100.0
2007-10-17 09:40:00,121.11,121.4,121.0,121.4,14900.0,121.11,121.4,121.0,121.4,14900.0
2007-10-17 09:50:00,121.52,121.53,121.1,121.45,16000.0,121.52,121.53,121.1,121.45,16000.0
2007-10-17 10:00:00,121.41,121.42,121.0,121.25,17400.0,121.41,121.42,121.0,121.25,17400.0
2007-10-17 10:10:00,121.3,121.3,121.0,121.0,18500.0,121.3,121.3,121.0,121.0,18500.0
2007-10-17 10:20:00,120.92,121.05,120.57,120.68,16300.0,120.92,121.05,120.57,120.68,16300.0
2007-10-17 10:30:00,120.73,121.37,120.73,120.83,12500.0,120.73,121.37,120.73,120.83,12500.0
2007-10-17 10:40:00,120.75,120.81,120.37,120.46,10300.0,120.75,120.81,120.37,120.46,10300.0
2007-10-17 10:50:00,120.46,120.62,120.39,120.52,12300.0,120.46,120.62,120.39,120.52,12300.0
2007-10-17 11:00:00,120.38,120.46,120.14,120.21,9300.0,120.38,120.46,120.14,120.21,9300.0
2007-10-17 11:10:00,120.29,120.95,120.27,120.83,10400.0,120.29,120.95,120.27,120.83,10400.0
2007-10-17 11:20:00,120.83,120.85,120.45,120.69,17400.0,120.83,120.85,120.45,120.69,17400.0
2007-10-17 11:30:00,120.75,120.85,120.52,120.75,17100.0,120.75,120.85,120.52,120.75,17100.0
2007-10-17 11:40:00,120.77,120.96,120.75,120.83,11800.0,120.77,120.96,120.75,120.83,11800.0
2007-10-17 11:50:00,120.79,121.0,120.46,120.56,22600.0,120.79,121.0,120.46,120.56,22600.0
2007-10-17 12:00:00,120.49,120.52,120.21,120.26,12800.0,120.49,120.52,120.21,120.26,12800.0
2007-10-17 12:10:00,120.26,120.31,119.98,120.07,30100.0,120.26,120.31,119.98,120.07,30100.0
2007-10-17 12:20:00,120.07,120.2,119.76,120.05,23000.0,120.07,120.2,119.76,120.05,23000.0
2007-10-17 12:30:00,120.15,120.39,120.04,120.07,18700.0,120.15,120.39,120.04,120.07,18700.0
2007-10-17 12:40:00,120.09,120.47,120.08,120.29,20300.0,120.09,120.47,120.08,120.29,20300.0
2007-10-17 12:50:00,120.31,120.38,120.1,120.27,22000.0,120.31,120.38,120.1,120.27,22000.0
2007-10-17 13:00:00,120.22,120.26,119.92,120.05,28800.0,120.22,120.26,119.92,120.05,28800.0
2007-10-17 13:10:00,120.05,120.47,120.0,120.23,33700.0,120.05,120.47,120.0,120.23,33700.0
2007-10-17 13:20:00,120.2,120.39,120.03,120.14,33400.0,120.2,120.39,120.03,120.14,33400.0
2007-10-17 13:30:00,120.13,120.8,120.12,120.49,24500.0,120.13,120.8,120.12,120.49,24500.0
2007-10-17 13:40:00,120.5,120.58,120.17,120.17,15300.0,120.5,120.58,120.17,120.17,15300.0
2007-10-17 13:50:00,120.08,120.29,119.87,120.2,35300.0,120.08,120.29,119.87,120.2,35300.0
2007-10-17 14:00:00,120.2,120.48,120.05,120.26,29100.0,120.2,120.48,120.05,120.26,29100.0
2007-10-17 14:10:00,120.26,120.32,119.7,119.75,19700.0,120.26,120.32,119.7,119.75,19700.0
2007-10-17 14:20:00,119.79,120.04,119.69,120.04,22200.0,119.79,120.04,119.69,120.04,22200.0
2007-10-17 14:30:00,119.99,120.0,119.69,119.97,17500.0,119.99,120.0,119.69,119.97,17500.0
2007-10-17 14:40:00,119.97,120.26,119.8,119.9,43500.0,119.97,120.26,119.8,119.9,43500.0
2007-10-17 14:50:00,119.91,120.22,119.78,120.22,18500.0,119.91,120.22,119.78,120.22,18500.0
2007-10-17 15:00:00,120.22,120.69,120.22,120.58,47300.0,120.22,120.69,120.22,120.58,47300.0
2007-10-17 15:10:00,120.63,120.99,120.38,120.61,25900.0,120.63,120.99,120.38,120.61,25900.0
2007-10-17 15:20:00,120.6,120.75,120.35,120.61,16800.0,120.6,120.75,120.35,120.61,16800.0
2007-10-17 15:30:00,120.65,120.74,120.24,120.24,15500.0,120.65,120.74,120.24,120.24,15500.0
2007-10-17 15:40:00,120.23,121.1,120.23,120.94,24400.0,120.23,121.1,120.23,120.94,24400.0
2007-10-17 15:50:00,120.91,121.31,120.83,121.17,39700.0,120.91,121.31,120.83,121.17,39700.0
2007-10-18 09:30:00,120.7,121.06,120.19,120.8,21500.0,120.7,121.06,120.19,120.8,21500.0
2007-10-18 09:40:00,120.88,120.98,120.28,120.44,36300.0,120.88,120.98,120.28,120.44,36300.0
2007-10-18 09:50:00,120.41,120.63,120.06,120.06,14400.0,120.41,120.63,120.06,120.06,14400.0
2007-10-18 10:00:00,120.11,120.4,119.98,120.4,18200.0,120.11,120.4,119.98,120.4,18200.0
2007-10-18 10:10:00,120.45,120.45,120.21,120.28,15200.0,120.45,120.45,120.21,120.28,15200.0
2007-10-18 10:20:00,120.33,120.4,120.11,120.36,14400.0,120.33,120.4,120.11,120.36,14400.0
2007-10-18 10:30:00,120.32,120.42,119.97,120.31,22500.0,120.32,120.42,119.97,120.31,22500.0
2007-10-18 10:40:00,120.31,120.34,120.01,120.14,13200.0,120.31,120.34,120.01,120.14,13200.0
2007-10-18 10:50:00,120.11,120.22,119.71,120.05,21700.0,120.11,120.22,119.71,120.05,21700.0
2007-10-18 11:00:00,120.06,120.36,119.87,120.24,23700.0,120.06,120.36,119.87,120.24,23700.0
2007-10-18 11:10:00,120.08,120.22,119.72,119.95,39800.0,120.08,120.22,119.72,119.95,39800.0
2007-10-18 11:20:00,119.93,120.17,119.82,120.05,19100.0,119.93,120.17,119.82,120.05,19100.0
2007-10-18 11:30:00,120.04,120.4,120.04,120.38,10600.0,120.04,120.4,120.04,120.38,10600.0
2007-10-18 11:40:00,120.37,120.42,120.11,120.2,8400.0,120.37,120.42,120.11,120.2,8400.0
2007-10-18 11:50:00,120.2,120.24,120.02,120.18,14900.0,120.2,120.24,120.02,120.18,14900.0
2007-10-18 12:00:00,120.18,120.22,119.88,119.91,29800.0,120.18,120.22,119.88,119.91,29800.0
2007-10-18 12:10:00,119.88,120.18,119.77,119.84,13300.0,119.88,120.18,119.77,119.84,13300.0
2007-10-18 12:20:00,119.84,120.15,119.75,119.75,10900.0,119.84,120.15,119.75,119.75,10900.0
2007-10-18 12:30:00,119.72,119.83,119.59,119.66,12000.0,119.72,119.83,119.59,119.66,12000.0
2007-10-18 12:40:00,119.66,120.08,119.58,119.93,23600.0,119.66,120.08,119.58,119.93,23600.0
2007-10-18 12:50:00,120.04,120.16,119.73,119.73,12500.0,120.04,120.16,119.73,119.73,12500.0
2007-10-18 13:00:00,119.74,120.0,119.58,119.64,29500.0,119.74,120.0,119.58,119.64,29500.0
2007-10-18 13:10:00,119.58,120.05,119.41,119.97,39300.0,119.58,120.05,119.41,119.97,39300.0
2007-10-18 13:20:00,119.94,119.95,119.79,119.84,15700.0,119.94,119.95,119.79,119.84,15700.0
2007-10-18 13:30:00,119.84,120.33,119.83,120.28,15600.0,119.84,120.33,119.83,120.28,15600.0
2007-10-18 13:40:00,120.31,120.54,120.29,120.53,13200.0,120.31,120.54,120.29,120.53,13200.0
2007-10-18 13:50:00,120.51,120.7,120.4,120.67,11700.0,120.51,120.7,120.4,120.67,11700.0
2007-10-18 14:00:00,120.73,121.08,120.61,121.04,12900.0,120.73,121.08,120.61,121.04,12900.0
2007-10-18 14:10:00,120.99,121.18,120.99,121.17,21800.0,120.99,121.18,120.99,121.17,21800.0
2007-10-18 14:20:00,121.17,121.2,120.89,120.91,17500.0,121.17,121.2,120.89,120.91,17500.0
2007-10-18 14:30:00,120.91,120.95,120.69,120.93,17000.0,120.91,120.95,120.69,120.93,17000.0
2007-10-18 14:40:00,120.93,121.08,120.85,120.95,16300.0,120.93,121.08,120.85,120.95,16300.0
2007-10-18 14:50:00,120.95,121.18,120.94,121.12,18400.0,120.95,121.18,120.94,121.12,18400.0
2007-10-18 15:00:00,121.12,121.57,121.08,121.19,23600.0,121.12,121.57,121.08,121.19,23600.0
2007-10-18 15:10:00,121.24,121.54,121.09,121.51,24200.0,121.24,121.54,121.09,121.51,24200.0
2007-10-18 15:20:00,121.54,121.72,121.45,121.67,24000.0,121.54,121.72,121.45,121.67,24000.0
2007-10-18 15:30:00,121.65,121.81,121.6,121.78,44300.0,121.65,121.81,121.6,121.78,44300.0
2007-10-18 15:40:00,121.77,121.95,121.61,121.61,26400.0,121.77,121.95,121.61,121.61,26400.0
2007-10-18 15:50:00,121.66,121.66,121.06,121.17,49000.0,121.66,121.66,121.06,121.17,49000.0
2007-10-19 09:30:00,121.29,121.29,120.12,120.35,72900.0,121.29,121.29,120.12,120.35,72900.0
2007-10-19 09:40:00,120.31,120.79,120.11,120.7,21500.0,120.31,120.79,120.11,120.7,21500.0
2007-10-19 09:50:00,120.7,121.0,120.63,120.69,16800.0,120.7,121.0,120.63,120.69,16800.0
2007-10-19 10:00:00,120.85,120.85,120.01,120.44,15500.0,120.85,120.85,120.01,120.44,15500.0
2007-10-19 10:10:00,120.4,120.69,120.24,120.25,18000.0,120.4,120.69,120.24,120.25,18000.0
2007-10-19 10:20:00,120.3,120.8,120.29,120.73,15300.0,120.3,120.8,120.29,120.73,15300.0
2007-10-19 10:30:00,120.75,121.24,120.68,121.04,19800.0,120.75,121.24,120.68,121.04,19800.0
2007-10-19 10:40:00,121.0,121.0,120.17,120.3,18300.0,121.0,121.0,120.17,120.3,18300.0
2007-10-19 10:50:00,120.31,120.42,120.15,120.23,24300.0,120.31,120.42,120.15,120.23,24300.0
2007-10-19 11:00:00,120.23,120.93,120.23,120.78,23400.0,120.23,120.93,120.23,120.78,23400.0
2007-10-19 11:10:00,120.79,120.85,120.75,120.75,9800.0,120.79,120.85,120.75,120.75,9800.0
2007-10-19 11:20:00,120.76,120.78,120.56,120.74,20800.0,120.76,120.78,120.56,120.74,20800.0
2007-10-19 11:30:00,120.74,120.92,120.21,120.79,21600.0,120.74,120.92,120.21,120.79,21600.0
2007-10-19 11:40:00,120.78,121.15,120.59,120.64,27900.0,120.78,121.15,120.59,120.64,27900.0
2007-10-19 11:50:00,120.64,120.65,120.14,120.38,25600.0,120.64,120.65,120.14,120.38,25600.0
2007-10-19 12:00:00,120.43,120.53,120.19,120.24,17800.0,120.43,120.53,120.19,120.24,17800.0
2007-10-19 12:10:00,120.28,120.48,120.19,120.23,12700.0,120.28,120.48,120.19,120.23,12700.0
2007-10-19 12:20:00,120.24,120.42,120.0,120.0,16000.0,120.24,120.42,120.0,120.0,16000.0
2007-10-19 12:30:00,120.01,120.21,119.92,120.21,10300.0,120.01,120.21,119.92,120.21,10300.0
2007-10-19 12:40:00,120.2,120.5,120.19,120.28,14800.0,120.2,120.5,120.19,120.28,14800.0
2007-10-19 12:50:00,120.26,120.62,120.0,120.47,18400.0,120.26,120.62,120.0,120.47,18400.0
2007-10-19 13:00:00,120.47,120.47,120.11,120.21,10600.0,120.47,120.47,120.11,120.21,10600.0
2007-10-19 13:10:00,120.2,120.33,119.94,120.29,16200.0,120.2,120.33,119.94,120.29,16200.0
2007-10-19 13:20:00,120.25,120.45,120.01,120.42,19000.0,120.25,120.45,120.01,120.42,19000.0
2007-10-19 13:30:00,120.4,120.5,120.14,120.14,45900.0,120.4,120.5,120.14,120.14,45900.0
2007-10-19 13:40:00,120.16,120.66,120.15,120.54,13400.0,120.16,120.66,120.15,120.54,13400.0
2007-10-19 13:50:00,120.51,120.51,120.11,120.23,13000.0,120.51,120.51,120.11,120.23,13000.0
2007-10-19 14:00:00,120.24,120.28,120.0,120.1,16500.0,120.24,120.28,120.0,120.1,16500.0
2007-10-19 14:10:00,120.1,120.27,119.63,119.63,26100.0,120.1,120.27,119.63,119.63,26100.0
2007-10-19 14:20:00,119.61,119.92,119.37,119.82,19000.0,119.61,119.92,119.37,119.82,19000.0
2007-10-19 14:30:00,119.76,120.05,119.47,119.73,21000.0,119.76,120.05,119.47,119.73,21000.0
2007-10-19 14:40:00,119.73,119.92,119.48,119.54,29400.0,119.73,119.92,119.48,119.54,29400.0
2007-10-19 14:50:00,119.56,119.72,118.9,119.03,36900.0,119.56,119.72,118.9,119.03,36900.0
2007-10-19 15:00:00,118.98,119.31,118.92,119.25,49800.0,118.98,119.31,118.92,119.25,49800.0
2007-10-19 15:10:00,119.23,119.25,118.76,118.76,49800.0,119.23,119.25,118.76,118.76,49800.0
2007-10-19 15:20:00,118.76,119.0,118.6,118.96,42500.0,118.76,119.0,118.6,118.96,42500.0
2007-10-19 15:30:00,118.93,119.11,118.7,119.05,44200.0,118.93,119.11,118.7,119.05,44200.0
2007-10-19 15:40:00,119.06,119.13,118.54,118.64,32200.0,119.06,119.13,118.54,118.64,32200.0
2007-10-19 15:50:00,118.64,119.05,118.55,118.55,50700.0,118.64,119.05,118.55,118.55,50700.0
2007-10-22 09:30:00,117.0,118.02,117.0,118.0,23400.0,117.0,118.02,117.0,118.0,23400.0
2007-10-22 09:40:00,117.94,118.65,117.94,118.54,38600.0,117.94,118.65,117.94,118.54,38600.0
2007-10-22 09:50:00,118.63,119.64,118.54,118.84,27000.0,118.63,119.64,118.54,118.84,27000.0
2007-10-22 10:00:00,118.85,119.15,118.44,118.58,24400.0,118.85,119.15,118.44,118.58,24400.0
2007-10-22 10:10:00,118.6,119.45,118.42,119.39,29300.0,118.6,119.45,118.42,119.39,29300.0
2007-10-22 10:20:00,119.51,119.58,119.32,119.56,11800.0,119.51,119.58,119.32,119.56,11800.0
2007-10-22 10:30:00,119.55,119.86,118.96,118.96,15700.0,119.55,119.86,118.96,118.96,15700.0
2007-10-22 10:40:00,118.94,119.58,118.91,119.35,19000.0,118.94,119.58,118.91,119.35,19000.0
2007-10-22 10:50:00,119.34,119.34,118.34,118.58,26800.0,119.34,119.34,118.34,118.58,26800.0
2007-10-22 11:00:00,118.57,119.17,118.56,119.06,23300.0,118.57,119.17,118.56,119.06,23300.0
2007-10-22 11:10:00,119.03,119.4,118.87,119.0,15700.0,119.03,119.4,118.87,119.0,15700.0
2007-10-22 11:20:00,118.96,119.86,118.96,119.86,15700.0,118.96,119.86,118.96,119.86,15700.0
2007-10-22 11:30:00,119.88,120.15,119.59,119.64,11300.0,119.88,120.15,119.59,119.64,11300.0
2007-10-22 11:40:00,119.63,119.77,119.05,119.21,13600.0,119.63,119.77,119.05,119.21,13600.0
2007-10-22 11:50:00,119.21,119.74,119.17,119.67,6400.0,119.21,119.74,119.17,119.67,6400.0
2007-10-22 12:00:00,119.58,119.58,119.31,119.4,9100.0,119.58,119.58,119.31,119.4,9100.0
2007-10-22 12:10:00,119.36,119.38,118.92,119.05,14100.0,119.36,119.38,118.92,119.05,14100.0
2007-10-22 12:20:00,119.05,119.32,119.03,119.25,10200.0,119.05,119.32,119.03,119.25,10200.0
2007-10-22 12:30:00,119.25,119.26,118.9,118.95,16900.0,119.25,119.26,118.9,118.95,16900.0
2007-10-22 12:40:00,118.96,119.82,118.85,119.68,27400.0,118.96,119.82,118.85,119.68,27400.0
2007-10-22 12:50:00,119.69,119.92,119.51,119.74,14100.0,119.69,119.92,119.51,119.74,14100.0
2007-10-22 13:00:00,119.7,120.33,119.68,120.28,17000.0,119.7,120.33,119.68,120.28,17000.0
2007-10-22 13:10:00,120.22,120.39,120.08,120.31,17300.0,120.22,120.39,120.08,120.31,17300.0
2007-10-22 13:20:00,120.39,120.39,120.04,120.23,7600.0,120.39,120.39,120.04,120.23,7600.0
2007-10-22 13:30:00,120.28,120.36,120.04,120.13,10300.0,120.28,120.36,120.04,120.13,10300.0
2007-10-22 13:40:00,120.16,120.56,120.12,120.56,13200.0,120.16,120.56,120.12,120.56,13200.0
2007-10-22 13:50:00,120.58,120.59,119.6,119.6,14800.0,120.58,120.59,119.6,119.6,14800.0
2007-10-22 14:00:00,119.6,119.9,119.59,119.73,13200.0,119.6,119.9,119.59,119.73,13200.0
2007-10-22 14:10:00,119.76,119.98,119.52,119.9,17900.0,119.76,119.98,119.52,119.9,17900.0
2007-10-22 14:20:00,119.93,120.25,119.86,119.91,15700.0,119.93,120.25,119.86,119.91,15700.0
2007-10-22 14:30:00,119.89,120.16,119.56,119.84,16000.0,119.89,120.16,119.56,119.84,16000.0
2007-10-22 14:40:00,119.84,119.88,119.59,119.78,8300.0,119.84,119.88,119.59,119.78,8300.0
2007-10-22 14:50:00,119.82,119.88,119.25,119.29,12900.0,119.82,119.88,119.25,119.29,12900.0
2007-10-22 15:00:00,119.25,119.53,119.04,119.33,20500.0,119.25,119.53,119.04,119.33,20500.0
2007-10-22 15:10:00,119.34,119.64,119.14,119.23,14600.0,119.34,119.64,119.14,119.23,14600.0
2007-10-22 15:20:00,119.27,119.55,119.27,119.55,10300.0,119.27,119.55,119.27,119.55,10300.0
2007-10-22 15:30:00,119.58,119.81,119.53,119.66,16400.0,119.58,119.81,119.53,119.66,16400.0
2007-10-22 15:40:00,119.66,120.25,119.59,120.08,17700.0,119.66,120.25,119.59,120.08,17700.0
2007-10-22 15:50:00,120.04,120.37,119.94,120.06,25900.0,120.04,120.37,119.94,120.06,25900.0
2007-10-23 09:30:00,120.6,120.97,120.19,120.41,12200.0,120.6,120.97,120.19,120.41,12200.0
2007-10-23 09:40:00,120.36,120.36,119.85,120.15,17400.0,120.36,120.36,119.85,120.15,17400.0
2007-10-23 09:50:00,120.06,120.34,119.99,120.02,17600.0,120.06,120.34,119.99,120.02,17600.0
2007-10-23 10:00:00,119.92,120.55,119.83,120.35,26100.0,119.92,120.55,119.83,120.35,26100.0
2007-10-23 10:10:00,120.38,120.42,119.97,120.0,13900.0,120.38,120.42,119.97,120.0,13900.0
2007-10-23 10:20:00,119.97,120.15,119.76,120.14,19100.0,119.97,120.15,119.76,120.14,19100.0
2007-10-23 10:30:00,120.14,120.37,119.81,120.12,14900.0,120.14,120.37,119.81,120.12,14900.0
2007-10-23 10:40:00,120.13,120.35,119.94,119.94,21700.0,120.13,120.35,119.94,119.94,21700.0
2007-10-23 10:50:00,119.94,119.94,119.5,119.62,15400.0,119.94,119.94,119.5,119.62,15400.0
2007-10-23 11:00:00,119.62,119.62,119.05,119.09,21700.0,119.62,119.62,119.05,119.09,21700.0
2007-10-23 11:10:00,119.11,119.32,118.72,119.11,28900.0,119.11,119.32,118.72,119.11,28900.0
2007-10-23 11:20:00,119.12,119.36,119.03,119.36,19800.0,119.12,119.36,119.03,119.36,19800.0
2007-10-23 11:30:00,119.36,119.36,119.02,119.19,13400.0,119.36,119.36,119.02,119.19,13400.0
2007-10-23 11:40:00,119.12,119.4,119.0,119.31,12300.0,119.12,119.4,119.0,119.31,12300.0
2007-10-23 11:50:00,119.38,119.59,119.38,119.57,7300.0,119.38,119.59,119.38,119.57,7300.0
2007-10-23 12:00:00,119.6,119.92,119.25,119.37,18800.0,119.6,119.92,119.25,119.37,18800.0
2007-10-23 12:10:00,119.29,119.6,119.29,119.59,9500.0,119.29,119.6,119.29,119.59,9500.0
2007-10-23 12:20:00,119.52,119.75,119.52,119.72,5400.0,119.52,119.75,119.52,119.72,5400.0
2007-10-23 12:30:00,119.7,119.71,119.34,119.47,8900.0,119.7,119.71,119.34,119.47,8900.0
2007-10-23 12:40:00,119.46,119.54,119.42,119.43,7700.0,119.46,119.54,119.42,119.43,7700.0
2007-10-23 12:50:00,119.43,119.44,119.1,119.16,14500.0,119.43,119.44,119.1,119.16,14500.0
2007-10-23 13:00:00,119.16,119.16,118.97,118.97,15500.0,119.16,119.16,118.97,118.97,15500.0
2007-10-23 13:10:00,119.0,119.21,118.86,119.2,12500.0,119.0,119.21,118.86,119.2,12500.0
2007-10-23 13:20:00,119.2,119.21,118.81,118.81,10100.0,119.2,119.21,118.81,118.81,10100.0
2007-10-23 13:30:00,118.81,119.04,118.74,118.87,12700.0,118.81,119.04,118.74,118.87,12700.0
2007-10-23 13:40:00,118.88,119.3,118.71,119.11,19100.0,118.88,119.3,118.71,119.11,19100.0
2007-10-23 13:50:00,119.16,119.42,119.12,119.42,9400.0,119.16,119.42,119.12,119.42,9400.0
2007-10-23 14:00:00,119.26,119.6,119.19,119.29,18600.0,119.26,119.6,119.19,119.29,18600.0
2007-10-23 14:10:00,119.3,119.57,119.2,119.5,18500.0,119.3,119.57,119.2,119.5,18500.0
2007-10-23 14:20:00,119.52,119.58,119.33,119.37,14900.0,119.52,119.58,119.33,119.37,14900.0
2007-10-23 14:30:00,119.37,119.54,119.25,119.29,17700.0,119.37,119.54,119.25,119.29,17700.0
2007-10-23 14:40:00,119.29,119.32,118.67,118.78,24200.0,119.29,119.32,118.67,118.78,24200.0
2007-10-23 14:50:00,118.78,119.14,118.7,118.83,25300.0,118.78,119.14,118.7,118.83,25300.0
2007-10-23 15:00:00,118.9,119.29,118.83,118.96,16100.0,118.9,119.29,118.83,118.96,16100.0
2007-10-23 15:10:00,118.96,119.04,118.77,118.79,16900.0,118.96,119.04,118.77,118.79,16900.0
2007-10-23 15:20:00,118.79,119.36,118.77,119.26,18900.0,118.79,119.36,118.77,119.26,18900.0
2007-10-23 15:30:00,119.32,119.57,119.24,119.38,21600.0,119.32,119.57,119.24,119.38,21600.0
2007-10-23 15:40:00,119.41,119.8,119.38,119.67,20900.0,119.41,119.8,119.38,119.67,20900.0
2007-10-23 15:50:00,119.65,119.9,119.51,119.66,24900.0,119.65,119.9,119.51,119.66,24900.0
2007-10-24 09:30:00,119.0,119.65,118.8,119.19,18000.0,119.0,119.65,118.8,119.19,18000.0
2007-10-24 09:40:00,119.19,120.63,119.04,120.63,25300.0,119.19,120.63,119.04,120.63,25300.0
2007-10-24 09:50:00,120.52,120.9,120.19,120.81,25700.0,120.52,120.9,120.19,120.81,25700.0
2007-10-24 10:00:00,120.74,120.89,120.06,120.78,23300.0,120.74,120.89,120.06,120.78,23300.0
2007-10-24 10:10:00,120.68,120.68,120.33,120.6,20100.0,120.68,120.68,120.33,120.6,20100.0
2007-10-24 10:20:00,120.59,121.61,120.59,121.39,25500.0,120.59,121.61,120.59,121.39,25500.0
2007-10-24 10:30:00,121.38,121.53,120.66,120.75,36000.0,121.38,121.53,120.66,120.75,36000.0
2007-10-24 10:40:00,120.75,120.77,120.37,120.47,29300.0,120.75,120.77,120.37,120.47,29300.0
2007-10-24 10:50:00,120.41,120.71,120.19,120.23,25800.0,120.41,120.71,120.19,120.23,25800.0
2007-10-24 11:00:00,120.2,120.61,120.1,120.3,20100.0,120.2,120.61,120.1,120.3,20100.0
2007-10-24 11:10:00,120.26,120.57,119.9,119.99,48800.0,120.26,120.57,119.9,119.99,48800.0
2007-10-24 11:20:00,120.01,120.65,119.77,120.64,27200.0,120.01,120.65,119.77,120.64,27200.0
2007-10-24 11:30:00,120.6,120.71,120.27,120.53,39800.0,120.6,120.71,120.27,120.53,39800.0
2007-10-24 11:40:00,120.53,120.81,120.28,120.72,20000.0,120.53,120.81,120.28,120.72,20000.0
2007-10-24 11:50:00,120.78,121.1,120.57,120.83,21700.0,120.78,121.1,120.57,120.83,21700.0
2007-10-24 12:00:00,120.76,121.32,120.71,121.32,15800.0,120.76,121.32,120.71,121.32,15800.0
2007-10-24 12:10:00,121.37,121.73,121.23,121.47,23200.0,121.37,121.73,121.23,121.47,23200.0
2007-10-24 12:20:00,121.45,121.59,121.27,121.58,14900.0,121.45,121.59,121.27,121.58,14900.0
2007-10-24 12:30:00,121.45,122.07,121.45,121.97,21300.0,121.45,122.07,121.45,121.97,21300.0
2007-10-24 12:40:00,121.99,122.25,121.82,121.99,26300.0,121.99,122.25,121.82,121.99,26300.0
2007-10-24 12:50:00,122.03,122.16,121.68,121.89,11600.0,122.03,122.16,121.68,121.89,11600.0
2007-10-24 13:00:00,121.94,122.0,121.39,121.79,34400.0,121.94,122.0,121.39,121.79,34400.0
2007-10-24 13:10:00,121.79,121.91,121.42,121.42,11500.0,121.79,121.91,121.42,121.42,11500.0
2007-10-24 13:20:00,121.42,121.73,121.33,121.65,14000.0,121.42,121.73,121.33,121.65,14000.0
2007-10-24 13:30:00,121.58,121.64,121.16,121.16,15400.0,121.58,121.64,121.16,121.16,15400.0
2007-10-24 13:40:00,121.15,121.68,121.01,121.56,16500.0,121.15,121.68,121.01,121.56,16500.0
2007-10-24 13:50:00,121.54,121.54,120.95,121.13,21800.0,121.54,121.54,120.95,121.13,21800.0
2007-10-24 14:00:00,121.1,121.22,120.75,120.92,28500.0,121.1,121.22,120.75,120.92,28500.0
2007-10-24 14:10:00,120.92,120.97,120.52,120.78,16200.0,120.92,120.97,120.52,120.78,16200.0
2007-10-24 14:20:00,120.8,121.72,120.8,121.72,36900.0,120.8,121.72,120.8,121.72,36900.0
2007-10-24 14:30:00,121.68,122.16,121.61,122.0,25700.0,121.68,122.16,121.61,122.0,25700.0
2007-10-24 14:40:00,121.97,122.09,121.64,121.8,19500.0,121.97,122.09,121.64,121.8,19500.0
2007-10-24 14:50:00,121.81,122.15,121.62,122.11,34700.0,121.81,122.15,121.62,122.11,34700.0
2007-10-24 15:00:00,122.15,122.2,121.84,122.14,41200.0,122.15,122.2,121.84,122.14,41200.0
2007-10-24 15:10:00,122.16,122.49,121.83,122.05,40300.0,122.16,122.49,121.83,122.05,40300.0
2007-10-24 15:20:00,122.11,122.44,121.76,122.33,32000.0,122.11,122.44,121.76,122.33,32000.0
2007-10-24 15:30:00,122.33,122.33,121.33,121.43,50300.0,122.33,122.33,121.33,121.43,50300.0
2007-10-24 15:40:00,121.43,121.68,121.17,121.42,39600.0,121.43,121.68,121.17,121.42,39600.0
2007-10-24 15:50:00,121.4,122.21,121.28,122.09,42000.0,121.4,122.21,121.28,122.09,42000.0
2007-10-25 09:30:00,122.03,122.38,121.63,122.05,15800.0,122.03,122.38,121.63,122.05,15800.0
2007-10-25 09:40:00,122.05,122.75,122.0,122.53,20700.0,122.05,122.75,122.0,122.53,20700.0
2007-10-25 09:50:00,122.4,122.79,122.15,122.51,19100.0,122.4,122.79,122.15,122.51,19100.0
2007-10-25 10:00:00,122.52,123.74,122.52,123.44,28900.0,122.52,123.74,122.52,123.44,28900.0
2007-10-25 10:10:00,123.46,124.76,123.46,124.76,29900.0,123.46,124.76,123.46,124.76,29900.0
2007-10-25 10:20:00,124.77,124.77,123.47,123.93,34100.0,124.77,124.77,123.47,123.93,34100.0
2007-10-25 10:30:00,123.96,123.96,123.26,123.36,22800.0,123.96,123.96,123.26,123.36,22800.0
2007-10-25 10:40:00,123.3,123.32,122.77,123.0,22700.0,123.3,123.32,122.77,123.0,22700.0
2007-10-25 10:50:00,123.0,123.29,122.98,123.2,26800.0,123.0,123.29,122.98,123.2,26800.0
2007-10-25 11:00:00,123.24,123.43,122.91,123.27,31500.0,123.24,123.43,122.91,123.27,31500.0
2007-10-25 11:10:00,123.29,123.3,122.93,123.15,14500.0,123.29,123.3,122.93,123.15,14500.0
2007-10-25 11:20:00,123.15,123.35,122.97,123.25,15700.0,123.15,123.35,122.97,123.25,15700.0
2007-10-25 11:30:00,123.34,123.58,122.78,122.78,12700.0,123.34,123.58,122.78,122.78,12700.0
2007-10-25 11:40:00,122.7,122.98,122.51,122.94,11200.0,122.7,122.98,122.51,122.94,11200.0
2007-10-25 11:50:00,122.97,123.01,122.63,122.72,17300.0,122.97,123.01,122.63,122.72,17300.0
2007-10-25 12:00:00,122.71,123.01,122.44,122.79,26400.0,122.71,123.01,122.44,122.79,26400.0
2007-10-25 12:10:00,122.74,122.87,122.38,122.38,21900.0,122.74,122.87,122.38,122.38,21900.0
2007-10-25 12:20:00,122.41,122.75,122.2,122.74,12300.0,122.41,122.75,122.2,122.74,12300.0
2007-10-25 12:30:00,122.75,122.79,122.45,122.53,14400.0,122.75,122.79,122.45,122.53,14400.0
2007-10-25 12:40:00,122.53,122.64,122.15,122.15,17000.0,122.53,122.64,122.15,122.15,17000.0
2007-10-25 12:50:00,122.16,122.54,122.15,122.52,11300.0,122.16,122.54,122.15,122.52,11300.0
2007-10-25 13:00:00,122.49,122.66,121.88,121.98,19800.0,122.49,122.66,121.88,121.98,19800.0
2007-10-25 13:10:00,122.02,122.26,121.93,122.03,17100.0,122.02,122.26,121.93,122.03,17100.0
2007-10-25 13:20:00,121.99,122.25,121.79,121.85,16500.0,121.99,122.25,121.79,121.85,16500.0
2007-10-25 13:30:00,121.8,122.21,121.53,121.57,17100.0,121.8,122.21,121.53,121.57,17100.0
2007-10-25 13:40:00,121.57,122.01,121.48,121.91,16200.0,121.57,122.01,121.48,121.91,16200.0
2007-10-25 13:50:00,121.82,121.9,121.45,121.85,13600.0,121.82,121.9,121.45,121.85,13600.0
2007-10-25 14:00:00,121.84,121.84,121.15,121.18,29600.0,121.84,121.84,121.15,121.18,29600.0
2007-10-25 14:10:00,121.13,121.51,121.07,121.29,56200.0,121.13,121.51,121.07,121.29,56200.0
2007-10-25 14:20:00,121.3,121.71,121.1,121.52,37100.0,121.3,121.71,121.1,121.52,37100.0
2007-10-25 14:30:00,121.58,121.75,121.0,121.41,36100.0,121.58,121.75,121.0,121.41,36100.0
2007-10-25 14:40:00,121.38,121.78,121.12,121.62,30700.0,121.38,121.78,121.12,121.62,30700.0
2007-10-25 14:50:00,121.62,122.32,121.62,122.23,15300.0,121.62,122.32,121.62,122.23,15300.0
2007-10-25 15:00:00,122.26,122.59,121.77,122.13,27500.0,122.26,122.59,121.77,122.13,27500.0
2007-10-25 15:10:00,122.17,122.3,121.93,122.3,15000.0,122.17,122.3,121.93,122.3,15000.0
2007-10-25 15:20:00,122.31,122.49,122.0,122.38,22300.0,122.31,122.49,122.0,122.38,22300.0
2007-10-25 15:30:00,122.41,122.6,122.17,122.55,28900.0,122.41,122.6,122.17,122.55,28900.0
2007-10-25 15:40:00,122.58,122.92,122.54,122.67,35700.0,122.58,122.92,122.54,122.67,35700.0
2007-10-25 15:50:00,122.69,123.06,122.43,122.49,40400.0,122.69,123.06,122.43,122.49,40400.0
2007-10-26 09:30:00,124.1,124.23,123.5,123.52,15500.0,124.1,124.23,123.5,123.52,15500.0
2007-10-26 09:40:00,123.56,123.62,122.9,123.11,16300.0,123.56,123.62,122.9,123.11,16300.0
2007-10-26 09:50:00,123.11,123.43,122.65,123.2,16700.0,123.11,123.43,122.65,123.2,16700.0
2007-10-26 10:00:00,123.36,123.36,122.6,123.28,24900.0,123.36,123.36,122.6,123.28,24900.0
2007-10-26 10:10:00,123.39,123.53,122.94,122.95,20400.0,123.39,123.53,122.94,122.95,20400.0
2007-10-26 10:20:00,122.94,123.07,122.62,122.75,14200.0,122.94,123.07,122.62,122.75,14200.0
2007-10-26 10:30:00,122.75,122.77,122.33,122.41,27700.0,122.75,122.77,122.33,122.41,27700.0
2007-10-26 10:40:00,122.33,122.55,122.13,122.2,43500.0,122.33,122.55,122.13,122.2,43500.0
2007-10-26 10:50:00,122.21,122.25,121.92,122.04,14000.0,122.21,122.25,121.92,122.04,14000.0
2007-10-26 11:00:00,122.1,122.2,121.87,122.0,14900.0,122.1,122.2,121.87,122.0,14900.0
2007-10-26 11:10:00,121.97,122.12,121.69,121.69,16900.0,121.97,122.12,121.69,121.69,16900.0
2007-10-26 11:20:00,121.65,122.09,121.61,122.09,17100.0,121.65,122.09,121.61,122.09,17100.0
2007-10-26 11:30:00,122.08,122.31,122.01,122.3,11000.0,122.08,122.31,122.01,122.3,11000.0
2007-10-26 11:40:00,122.39,122.79,122.32,122.77,12300.0,122.39,122.79,122.32,122.77,12300.0
2007-10-26 11:50:00,122.71,122.78,122.04,122.11,13600.0,122.71,122.78,122.04,122.11,13600.0
2007-10-26 12:00:00,122.12,122.12,121.77,121.9,12500.0,122.12,122.12,121.77,121.9,12500.0
2007-10-26 12:10:00,121.91,122.15,121.81,121.95,12000.0,121.91,122.15,121.81,121.95,12000.0
2007-10-26 12:20:00,121.95,122.11,121.95,122.06,9900.0,121.95,122.11,121.95,122.06,9900.0
2007-10-26 12:30:00,122.15,122.24,121.97,122.03,10700.0,122.15,122.24,121.97,122.03,10700.0
2007-10-26 12:40:00,121.98,122.22,121.98,122.22,10400.0,121.98,122.22,121.98,122.22,10400.0
2007-10-26 12:50:00,122.12,122.18,121.95,121.99,9900.0,122.12,122.18,121.95,121.99,9900.0
2007-10-26 13:00:00,122.04,122.14,121.77,122.1,10500.0,122.04,122.14,121.77,122.1,10500.0
2007-10-26 13:10:00,122.18,122.37,122.18,122.33,9000.0,122.18,122.37,122.18,122.33,9000.0
2007-10-26 13:20:00,122.35,122.5,122.35,122.45,4800.0,122.35,122.5,122.35,122.45,4800.0
2007-10-26 13:30:00,122.5,122.5,122.14,122.26,9200.0,122.5,122.5,122.14,122.26,9200.0
2007-10-26 13:40:00,122.25,122.28,122.2,122.23,3900.0,122.25,122.28,122.2,122.23,3900.0
2007-10-26 13:50:00,122.28,122.67,122.28,122.55,8000.0,122.28,122.67,122.28,122.55,8000.0
2007-10-26 14:00:00,122.55,123.06,122.52,123.0,10900.0,122.55,123.06,122.52,123.0,10900.0
2007-10-26 14:10:00,123.04,123.36,123.03,123.14,14200.0,123.04,123.36,123.03,123.14,14200.0
2007-10-26 14:20:00,123.14,123.14,122.66,122.69,6500.0,123.14,123.14,122.66,122.69,6500.0
2007-10-26 14:30:00,122.69,122.89,122.69,122.89,11100.0,122.69,122.89,122.69,122.89,11100.0
2007-10-26 14:40:00,122.9,123.18,122.79,122.84,12400.0,122.9,123.18,122.79,122.84,12400.0
2007-10-26 14:50:00,122.83,123.29,122.75,123.29,19900.0,122.83,123.29,122.75,123.29,19900.0
2007-10-26 15:00:00,123.28,123.45,122.82,122.82,17200.0,123.28,123.45,122.82,122.82,17200.0
2007-10-26 15:10:00,122.81,123.16,122.81,123.05,12500.0,122.81,123.16,122.81,123.05,12500.0
2007-10-26 15:20:00,123.06,123.06,122.76,122.84,13100.0,123.06,123.06,122.76,122.84,13100.0
2007-10-26 15:30:00,122.84,123.21,122.74,123.01,20700.0,122.84,123.21,122.74,123.01,20700.0
2007-10-26 15:40:00,123.03,123.24,122.75,122.86,19200.0,123.03,123.24,122.75,122.86,19200.0
2007-10-26 15:50:00,122.88,123.21,122.88,123.21,21600.0,122.88,123.21,122.88,123.21,21600.0
2007-10-29 09:30:00,123.74,123.94,123.45,123.54,10800.0,123.74,123.94,123.45,123.54,10800.0
2007-10-29 09:40:00,123.75,124.43,123.57,124.36,18100.0,123.75,124.43,123.57,124.36,18100.0
2007-10-29 09:50:00,124.44,125.0,124.39,124.54,31300.0,124.44,125.0,124.39,124.54,31300.0
2007-10-29 10:00:00,124.54,124.54,124.03,124.12,11700.0,124.54,124.54,124.03,124.12,11700.0
2007-10-29 10:10:00,124.06,124.25,123.74,123.83,11400.0,124.06,124.25,123.74,123.83,11400.0
2007-10-29 10:20:00,123.72,123.98,123.69,123.9,11500.0,123.72,123.98,123.69,123.9,11500.0
2007-10-29 10:30:00,123.99,124.05,123.81,123.9,9000.0,123.99,124.05,123.81,123.9,9000.0
2007-10-29 10:40:00,123.96,124.63,123.91,124.52,14000.0,123.96,124.63,123.91,124.52,14000.0
2007-10-29 10:50:00,124.48,124.56,124.11,124.4,11600.0,124.48,124.56,124.11,124.4,11600.0
2007-10-29 11:00:00,124.39,124.63,124.33,124.57,7200.0,124.39,124.63,124.33,124.57,7200.0
2007-10-29 11:10:00,124.58,124.75,124.52,124.52,13600.0,124.58,124.75,124.52,124.52,13600.0
2007-10-29 11:20:00,124.52,124.6,124.35,124.47,7600.0,124.52,124.6,124.35,124.47,7600.0
2007-10-29 11:30:00,124.47,124.76,124.41,124.72,7200.0,124.47,124.76,124.41,124.72,7200.0
2007-10-29 11:40:00,124.62,124.69,124.15,124.15,6500.0,124.62,124.69,124.15,124.15,6500.0
2007-10-29 11:50:00,124.14,124.14,123.83,123.91,5800.0,124.14,124.14,123.83,123.91,5800.0
2007-10-29 12:00:00,123.93,124.21,123.93,124.05,9500.0,123.93,124.21,123.93,124.05,9500.0
2007-10-29 12:10:00,124.05,124.13,123.82,124.13,5700.0,124.05,124.13,123.82,124.13,5700.0
2007-10-29 12:20:00,124.12,124.16,123.87,123.92,4800.0,124.12,124.16,123.87,123.92,4800.0
2007-10-29 12:30:00,123.91,123.91,123.34,123.43,6600.0,123.91,123.91,123.34,123.43,6600.0
2007-10-29 12:40:00,123.42,123.68,123.41,123.67,2700.0,123.42,123.68,123.41,123.67,2700.0
2007-10-29 12:50:00,123.74,123.83,123.58,123.72,6100.0,123.74,123.83,123.58,123.72,6100.0
2007-10-29 13:00:00,123.72,123.84,123.72,123.83,2700.0,123.72,123.84,123.72,123.83,2700.0
2007-10-29 13:10:00,123.83,124.12,123.83,124.04,6200.0,123.83,124.12,123.83,124.04,6200.0
2007-10-29 13:20:00,124.09,124.21,124.04,124.14,4100.0,124.09,124.21,124.04,124.14,4100.0
2007-10-29 13:30:00,124.18,124.18,123.81,123.83,6500.0,124.18,124.18,123.81,123.83,6500.0
2007-10-29 13:40:00,123.85,124.21,123.8,124.12,5300.0,123.85,124.21,123.8,124.12,5300.0
2007-10-29 13:50:00,124.13,124.16,123.91,124.07,6100.0,124.13,124.16,123.91,124.07,6100.0
2007-10-29 14:00:00,124.1,124.1,123.9,123.92,5300.0,124.1,124.1,123.9,123.92,5300.0
2007-10-29 14:10:00,123.9,123.9,123.44,123.56,9100.0,123.9,123.9,123.44,123.56,9100.0
2007-10-29 14:20:00,123.51,123.61,123.44,123.6,8500.0,123.51,123.61,123.44,123.6,8500.0
2007-10-29 14:30:00,123.63,123.63,123.32,123.42,7200.0,123.63,123.63,123.32,123.42,7200.0
2007-10-29 14:40:00,123.36,123.53,123.3,123.43,8000.0,123.36,123.53,123.3,123.43,8000.0
2007-10-29 14:50:00,123.44,123.72,123.44,123.68,7300.0,123.44,123.72,123.44,123.68,7300.0
2007-10-29 15:00:00,123.6,123.68,123.24,123.43,12300.0,123.6,123.68,123.24,123.43,12300.0
2007-10-29 15:10:00,123.43,123.59,123.29,123.59,9600.0,123.43,123.59,123.29,123.59,9600.0
2007-10-29 15:20:00,123.58,123.99,123.54,123.85,14400.0,123.58,123.99,123.54,123.85,14400.0
2007-10-29 15:30:00,123.91,123.91,123.69,123.69,9400.0,123.91,123.91,123.69,123.69,9400.0
2007-10-29 15:40:00,123.69,123.78,123.62,123.75,14900.0,123.69,123.78,123.62,123.75,14900.0
2007-10-29 15:50:00,123.75,123.78,123.34,123.71,33000.0,123.75,123.78,123.34,123.71,33000.0
2007-10-30 09:30:00,123.27,123.86,123.08,123.7,9000.0,123.27,123.86,123.08,123.7,9000.0
2007-10-30 09:40:00,123.83,123.86,123.41,123.62,6900.0,123.83,123.86,123.41,123.62,6900.0
2007-10-30 09:50:00,123.71,124.02,123.67,123.72,5700.0,123.71,124.02,123.67,123.72,5700.0
2007-10-30 10:00:00,123.86,123.98,123.55,123.55,8500.0,123.86,123.98,123.55,123.55,8500.0
2007-10-30 10:10:00,123.54,123.66,123.35,123.39,11900.0,123.54,123.66,123.35,123.39,11900.0
2007-10-30 10:20:00,123.36,124.03,123.02,123.96,13800.0,123.36,124.03,123.02,123.96,13800.0
2007-10-30 10:30:00,123.96,124.25,123.96,124.14,9400.0,123.96,124.25,123.96,124.14,9400.0
2007-10-30 10:40:00,124.14,124.15,123.85,123.96,13500.0,124.14,124.15,123.85,123.96,13500.0
2007-10-30 10:50:00,123.96,124.0,123.78,123.87,6600.0,123.96,124.0,123.78,123.87,6600.0
2007-10-30 11:00:00,123.98,124.03,123.88,124.03,8600.0,123.98,124.03,123.88,124.03,8600.0
2007-10-30 11:10:00,123.98,124.13,123.88,123.88,4000.0,123.98,124.13,123.88,123.88,4000.0
2007-10-30 11:20:00,123.96,124.07,123.79,123.79,5600.0,123.96,124.07,123.79,123.79,5600.0
2007-10-30 11:30:00,123.79,123.83,123.62,123.83,9700.0,123.79,123.83,123.62,123.83,9700.0
2007-10-30 11:40:00,123.8,123.85,123.66,123.79,4500.0,123.8,123.85,123.66,123.79,4500.0
2007-10-30 11:50:00,123.79,123.8,123.54,123.63,4500.0,123.79,123.8,123.54,123.63,4500.0
2007-10-30 12:00:00,123.61,123.73,123.52,123.52,4500.0,123.61,123.73,123.52,123.52,4500.0
2007-10-30 12:10:00,123.56,123.68,123.51,123.68,5400.0,123.56,123.68,123.51,123.68,5400.0
2007-10-30 12:20:00,123.58,123.65,123.46,123.58,3200.0,123.58,123.65,123.46,123.58,3200.0
2007-10-30 12:30:00,123.58,123.76,123.45,123.56,4200.0,123.58,123.76,123.45,123.56,4200.0
2007-10-30 12:40:00,123.54,123.6,123.43,123.45,4700.0,123.54,123.6,123.43,123.45,4700.0
2007-10-30 12:50:00,123.43,123.85,123.43,123.79,8000.0,123.43,123.85,123.43,123.79,8000.0
2007-10-30 13:00:00,123.82,123.84,123.61,123.62,6800.0,123.82,123.84,123.61,123.62,6800.0
2007-10-30 13:10:00,123.66,123.86,123.59,123.77,10100.0,123.66,123.86,123.59,123.77,10100.0
2007-10-30 13:20:00,123.77,123.8,123.53,123.7,10200.0,123.77,123.8,123.53,123.7,10200.0
2007-10-30 13:30:00,123.67,123.98,123.67,123.98,9200.0,123.67,123.98,123.67,123.98,9200.0
2007-10-30 13:40:00,123.98,124.25,123.97,124.14,7100.0,123.98,124.25,123.97,124.14,7100.0
2007-10-30 13:50:00,124.1,124.14,123.73,123.95,9400.0,124.1,124.14,123.73,123.95,9400.0
2007-10-30 14:00:00,123.91,124.05,123.88,124.05,5900.0,123.91,124.05,123.88,124.05,5900.0
2007-10-30 14:10:00,124.05,124.06,123.84,123.84,7900.0,124.05,124.06,123.84,123.84,7900.0
2007-10-30 14:20:00,123.86,123.89,123.78,123.85,5600.0,123.86,123.89,123.78,123.85,5600.0
2007-10-30 14:30:00,123.85,124.16,123.77,124.11,7700.0,123.85,124.16,123.77,124.11,7700.0
2007-10-30 14:40:00,124.12,124.12,123.99,124.01,4200.0,124.12,124.12,123.99,124.01,4200.0
2007-10-30 14:50:00,124.01,124.01,123.71,123.77,7400.0,124.01,124.01,123.71,123.77,7400.0
2007-10-30 15:00:00,123.88,123.91,123.79,123.81,11800.0,123.88,123.91,123.79,123.81,11800.0
2007-10-30 15:10:00,123.84,124.14,123.82,124.03,20000.0,123.84,124.14,123.82,124.03,20000.0
2007-10-30 15:20:00,124.04,124.09,123.81,123.83,21300.0,124.04,124.09,123.81,123.83,21300.0
2007-10-30 15:30:00,123.83,124.0,123.74,123.93,18100.0,123.83,124.0,123.74,123.93,18100.0
2007-10-30 15:40:00,123.86,123.91,123.53,123.86,22900.0,123.86,123.91,123.53,123.86,22900.0
2007-10-30 15:50:00,123.83,123.89,123.5,123.75,19500.0,123.83,123.89,123.5,123.75,19500.0
2007-10-31 09:30:00,124.2,124.5,124.2,124.5,5200.0,124.2,124.5,124.2,124.5,5200.0
2007-10-31 09:40:00,124.55,124.8,124.34,124.36,31100.0,124.55,124.8,124.34,124.36,31100.0
2007-10-31 09:50:00,124.4,124.73,124.34,124.56,37400.0,124.4,124.73,124.34,124.56,37400.0
2007-10-31 10:00:00,124.64,125.42,124.54,125.31,38200.0,124.64,125.42,124.54,125.31,38200.0
2007-10-31 10:10:00,125.31,125.75,125.09,125.34,21900.0,125.31,125.75,125.09,125.34,21900.0
2007-10-31 10:20:00,125.34,125.34,124.98,125.01,10900.0,125.34,125.34,124.98,125.01,10900.0
2007-10-31 10:30:00,125.06,125.06,124.19,124.19,20600.0,125.06,125.06,124.19,124.19,20600.0
2007-10-31 10:40:00,124.2,124.54,124.13,124.53,22400.0,124.2,124.54,124.13,124.53,22400.0
2007-10-31 10:50:00,124.45,124.53,124.25,124.25,5700.0,124.45,124.53,124.25,124.25,5700.0
2007-10-31 11:00:00,124.23,124.23,123.78,124.09,16100.0,124.23,124.23,123.78,124.09,16100.0
2007-10-31 11:10:00,124.09,124.2,124.07,124.2,4800.0,124.09,124.2,124.07,124.2,4800.0
2007-10-31 11:20:00,124.2,124.24,124.13,124.17,4000.0,124.2,124.24,124.13,124.17,4000.0
2007-10-31 11:30:00,124.18,124.27,124.1,124.1,7200.0,124.18,124.27,124.1,124.1,7200.0
2007-10-31 11:40:00,124.07,124.16,123.94,124.09,6900.0,124.07,124.16,123.94,124.09,6900.0
2007-10-31 11:50:00,124.17,124.21,124.07,124.21,4200.0,124.17,124.21,124.07,124.21,4200.0
2007-10-31 12:00:00,124.21,124.39,124.21,124.33,10300.0,124.21,124.39,124.21,124.33,10300.0
2007-10-31 12:10:00,124.39,124.4,124.33,124.35,4900.0,124.39,124.4,124.33,124.35,4900.0
2007-10-31 12:20:00,124.34,124.39,124.29,124.31,6500.0,124.34,124.39,124.29,124.31,6500.0
2007-10-31 12:30:00,124.35,124.35,124.01,124.01,3800.0,124.35,124.35,124.01,124.01,3800.0
2007-10-31 12:40:00,124.07,124.13,123.85,124.12,19600.0,124.07,124.13,123.85,124.12,19600.0
2007-10-31 12:50:00,124.12,124.22,123.74,123.89,17600.0,124.12,124.22,123.74,123.89,17600.0
2007-10-31 13:00:00,123.9,124.04,123.88,123.9,4600.0,123.9,124.04,123.88,123.9,4600.0
2007-10-31 13:10:00,123.98,124.13,123.88,124.08,4300.0,123.98,124.13,123.88,124.08,4300.0
2007-10-31 13:20:00,124.09,124.1,123.73,123.89,8500.0,124.09,124.1,123.73,123.89,8500.0
2007-10-31 13:30:00,123.9,124.18,123.87,124.06,4600.0,123.9,124.18,123.87,124.06,4600.0
2007-10-31 13:40:00,124.13,124.21,123.97,124.17,8100.0,124.13,124.21,123.97,124.17,8100.0
2007-10-31 13:50:00,124.19,124.19,123.98,124.05,8100.0,124.19,124.19,123.98,124.05,8100.0
2007-10-31 14:00:00,124.07,124.09,123.53,123.69,21900.0,124.07,124.09,123.53,123.69,21900.0
2007-10-31 14:10:00,123.64,124.11,123.05,123.68,24200.0,123.64,124.11,123.05,123.68,24200.0
2007-10-31 14:20:00,123.57,123.78,122.85,123.0,24900.0,123.57,123.78,122.85,123.0,24900.0
2007-10-31 14:30:00,122.97,123.35,122.73,122.73,23500.0,122.97,123.35,122.73,122.73,23500.0
2007-10-31 14:40:00,122.79,123.9,122.79,123.69,22000.0,122.79,123.9,122.79,123.69,22000.0
2007-10-31 14:50:00,123.69,124.9,123.18,124.34,20300.0,123.69,124.9,123.18,124.34,20300.0
2007-10-31 15:00:00,124.33,124.55,124.09,124.53,17800.0,124.33,124.55,124.09,124.53,17800.0
2007-10-31 15:10:00,124.46,124.61,123.66,123.75,16100.0,124.46,124.61,123.66,123.75,16100.0
2007-10-31 15:20:00,123.77,124.59,123.3,123.63,21800.0,123.77,124.59,123.3,123.63,21800.0
2007-10-31 15:30:00,123.62,123.99,123.49,123.61,24700.0,123.62,123.99,123.49,123.61,24700.0
2007-10-31 15:40:00,123.61,124.18,123.61,123.81,35500.0,123.61,124.18,123.61,123.81,35500.0
2007-10-31 15:50:00,123.8,124.29,123.8,124.23,37300.0,123.8,124.29,123.8,124.23,37300.0
2007-11-01 09:30:00,123.0,123.24,122.35,122.66,20200.0,123.0,123.24,122.35,122.66,20200.0
2007-11-01 09:40:00,122.58,123.18,122.32,123.18,47500.0,122.58,123.18,122.32,123.18,47500.0
2007-11-01 09:50:00,123.16,123.65,122.91,123.24,30500.0,123.16,123.65,122.91,123.24,30500.0
2007-11-01 10:00:00,123.25,123.58,122.51,122.9,22700.0,123.25,123.58,122.51,122.9,22700.0
2007-11-01 10:10:00,122.78,122.94,122.38,122.38,16800.0,122.78,122.94,122.38,122.38,16800.0
2007-11-01 10:20:00,122.56,123.06,122.49,122.85,26000.0,122.56,123.06,122.49,122.85,26000.0
2007-11-01 10:30:00,122.84,122.95,122.35,122.72,25000.0,122.84,122.95,122.35,122.72,25000.0
2007-11-01 10:40:00,122.64,122.79,122.11,122.23,33800.0,122.64,122.79,122.11,122.23,33800.0
2007-11-01 10:50:00,122.18,122.49,122.15,122.42,22000.0,122.18,122.49,122.15,122.42,22000.0
2007-11-01 11:00:00,122.45,122.51,122.35,122.47,16700.0,122.45,122.51,122.35,122.47,16700.0
2007-11-01 11:10:00,122.41,123.11,122.41,123.07,17500.0,122.41,123.11,122.41,123.07,17500.0
2007-11-01 11:20:00,123.07,123.08,122.64,122.99,18300.0,123.07,123.08,122.64,122.99,18300.0
2007-11-01 11:30:00,122.96,122.98,122.63,122.64,9100.0,122.96,122.98,122.63,122.64,9100.0
2007-11-01 11:40:00,122.52,122.91,122.43,122.85,13400.0,122.52,122.91,122.43,122.85,13400.0
2007-11-01 11:50:00,122.95,122.98,122.77,122.98,9800.0,122.95,122.98,122.77,122.98,9800.0
2007-11-01 12:00:00,122.98,123.45,122.98,123.21,15100.0,122.98,123.45,122.98,123.21,15100.0
2007-11-01 12:10:00,123.28,123.36,123.2,123.31,9900.0,123.28,123.36,123.2,123.31,9900.0
2007-11-01 12:20:00,123.3,123.51,123.1,123.15,14700.0,123.3,123.51,123.1,123.15,14700.0
2007-11-01 12:30:00,123.14,123.34,122.95,123.16,12600.0,123.14,123.34,122.95,123.16,12600.0
2007-11-01 12:40:00,123.19,123.19,122.89,122.9,10000.0,123.19,123.19,122.89,122.9,10000.0
2007-11-01 12:50:00,122.91,123.21,122.91,123.03,4300.0,122.91,123.21,122.91,123.03,4300.0
2007-11-01 13:00:00,122.99,123.14,122.86,123.14,8000.0,122.99,123.14,122.86,123.14,8000.0
2007-11-01 13:10:00,123.1,123.2,122.99,123.09,4500.0,123.1,123.2,122.99,123.09,4500.0
2007-11-01 13:20:00,123.03,123.12,122.9,122.92,12500.0,123.03,123.12,122.9,122.92,12500.0
2007-11-01 13:30:00,122.86,122.98,122.67,122.8,10900.0,122.86,122.98,122.67,122.8,10900.0
2007-11-01 13:40:00,122.86,122.9,122.26,122.52,17700.0,122.86,122.9,122.26,122.52,17700.0
2007-11-01 13:50:00,122.46,122.46,121.9,121.98,22100.0,122.46,122.46,121.9,121.98,22100.0
2007-11-01 14:00:00,122.04,122.23,121.96,122.17,13700.0,122.04,122.23,121.96,122.17,13700.0
2007-11-01 14:10:00,122.18,122.34,122.05,122.25,14000.0,122.18,122.34,122.05,122.25,14000.0
2007-11-01 14:20:00,122.25,122.25,121.97,122.08,10800.0,122.25,122.25,121.97,122.08,10800.0
2007-11-01 14:30:00,122.08,122.39,122.08,122.31,12300.0,122.08,122.39,122.08,122.31,12300.0
2007-11-01 14:40:00,122.3,122.63,122.28,122.61,15900.0,122.3,122.63,122.28,122.61,15900.0
2007-11-01 14:50:00,122.68,122.74,122.43,122.65,8200.0,122.68,122.74,122.43,122.65,8200.0
2007-11-01 15:00:00,122.64,122.8,122.43,122.8,18900.0,122.64,122.8,122.43,122.8,18900.0
2007-11-01 15:10:00,122.61,122.66,122.25,122.34,11500.0,122.61,122.66,122.25,122.34,11500.0
2007-11-01 15:20:00,122.31,122.32,121.89,121.95,20200.0,122.31,122.32,121.89,121.95,20200.0
2007-11-01 15:30:00,121.9,122.16,121.77,121.77,50500.0,121.9,122.16,121.77,121.77,50500.0
2007-11-01 15:40:00,121.75,122.14,121.75,121.98,34000.0,121.75,122.14,121.75,121.98,34000.0
2007-11-01 15:50:00,121.97,121.97,121.37,121.46,37500.0,121.97,121.97,121.37,121.46,37500.0
2007-11-02 09:30:00,121.82,122.0,121.4,121.83,17000.0,121.82,122.0,121.4,121.83,17000.0
2007-11-02 09:40:00,121.76,121.99,121.0,121.0,29300.0,121.76,121.99,121.0,121.0,29300.0
2007-11-02 09:50:00,121.09,121.25,120.71,120.77,28500.0,121.09,121.25,120.71,120.77,28500.0
2007-11-02 10:00:00,120.85,121.03,120.2,120.61,49800.0,120.85,121.03,120.2,120.61,49800.0
2007-11-02 10:10:00,120.61,121.01,120.4,120.52,8200.0,120.61,121.01,120.4,120.52,8200.0
2007-11-02 10:20:00,120.49,121.04,120.21,120.95,15200.0,120.49,121.04,120.21,120.95,15200.0
2007-11-02 10:30:00,120.94,121.25,120.76,120.93,13200.0,120.94,121.25,120.76,120.93,13200.0
2007-11-02 10:40:00,120.94,121.08,120.61,120.61,7200.0,120.94,121.08,120.61,120.61,7200.0
2007-11-02 10:50:00,120.53,120.87,120.49,120.53,12200.0,120.53,120.87,120.49,120.53,12200.0
2007-11-02 11:00:00,120.53,120.69,120.28,120.35,11100.0,120.53,120.69,120.28,120.35,11100.0
2007-11-02 11:10:00,120.26,120.5,120.17,120.17,6700.0,120.26,120.5,120.17,120.17,6700.0
2007-11-02 11:20:00,120.22,120.52,119.96,120.11,20200.0,120.22,120.52,119.96,120.11,20200.0
2007-11-02 11:30:00,120.1,120.47,119.96,120.09,23300.0,120.1,120.47,119.96,120.09,23300.0
2007-11-02 11:40:00,120.15,120.54,119.96,120.24,6600.0,120.15,120.54,119.96,120.24,6600.0
2007-11-02 11:50:00,120.26,120.73,120.13,120.27,9600.0,120.26,120.73,120.13,120.27,9600.0
2007-11-02 12:00:00,120.35,120.52,120.14,120.46,8200.0,120.35,120.52,120.14,120.46,8200.0
2007-11-02 12:10:00,120.53,120.91,120.47,120.47,8100.0,120.53,120.91,120.47,120.47,8100.0
2007-11-02 12:20:00,120.36,120.59,120.28,120.36,5700.0,120.36,120.59,120.28,120.36,5700.0
2007-11-02 12:30:00,120.54,120.76,120.36,120.6,10500.0,120.54,120.76,120.36,120.6,10500.0
2007-11-02 12:40:00,120.56,120.9,120.33,120.85,8800.0,120.56,120.9,120.33,120.85,8800.0
2007-11-02 12:50:00,120.72,120.72,120.34,120.45,4400.0,120.72,120.72,120.34,120.45,4400.0
2007-11-02 13:00:00,120.49,120.96,120.46,120.7,6000.0,120.49,120.96,120.46,120.7,6000.0
2007-11-02 13:10:00,120.76,120.96,120.73,120.96,4600.0,120.76,120.96,120.73,120.96,4600.0
2007-11-02 13:20:00,120.93,121.18,120.76,121.14,6700.0,120.93,121.18,120.76,121.14,6700.0
2007-11-02 13:30:00,121.14,121.14,120.82,120.9,3700.0,121.14,121.14,120.82,120.9,3700.0
2007-11-02 13:40:00,120.9,120.93,120.54,120.74,10200.0,120.9,120.93,120.54,120.74,10200.0
2007-11-02 13:50:00,120.77,120.84,120.57,120.57,5000.0,120.77,120.84,120.57,120.57,5000.0
2007-11-02 14:00:00,120.55,120.78,120.55,120.7,7700.0,120.55,120.78,120.55,120.7,7700.0
2007-11-02 14:10:00,120.67,120.81,120.48,120.48,8900.0,120.67,120.81,120.48,120.48,8900.0
2007-11-02 14:20:00,120.6,120.92,120.48,120.8,10200.0,120.6,120.92,120.48,120.8,10200.0
2007-11-02 14:30:00,120.79,120.79,120.54,120.54,17400.0,120.79,120.79,120.54,120.54,17400.0
2007-11-02 14:40:00,120.59,120.7,120.42,120.5,15200.0,120.59,120.7,120.42,120.5,15200.0
2007-11-02 14:50:00,120.5,120.58,120.31,120.31,12800.0,120.5,120.58,120.31,120.31,12800.0
2007-11-02 15:00:00,120.33,120.59,120.27,120.55,12200.0,120.33,120.59,120.27,120.55,12200.0
2007-11-02 15:10:00,120.57,120.7,120.35,120.63,15600.0,120.57,120.7,120.35,120.63,15600.0
2007-11-02 15:20:00,120.65,120.87,120.49,120.5,23400.0,120.65,120.87,120.49,120.5,23400.0
2007-11-02 15:30:00,120.5,120.82,120.5,120.65,34200.0,120.5,120.82,120.5,120.65,34200.0
2007-11-02 15:40:00,120.73,121.36,120.65,120.98,39900.0,120.73,121.36,120.65,120.98,39900.0
2007-11-02 15:50:00,120.94,121.2,120.89,121.2,25800.0,120.94,121.2,120.89,121.2,25800.0
2007-11-05 09:30:00,120.89,120.89,119.55,119.66,16600.0,120.89,120.89,119.55,119.66,16600.0
2007-11-05 09:40:00,119.77,120.15,119.32,119.73,25300.0,119.77,120.15,119.32,119.73,25300.0
2007-11-05 09:50:00,119.85,120.0,119.05,119.8,31100.0,119.85,120.0,119.05,119.8,31100.0
2007-11-05 10:00:00,119.81,120.04,119.38,119.38,10000.0,119.81,120.04,119.38,119.38,10000.0
2007-11-05 10:10:00,119.48,119.72,119.1,119.22,10300.0,119.48,119.72,119.1,119.22,10300.0
2007-11-05 10:20:00,119.36,119.58,119.25,119.33,31400.0,119.36,119.58,119.25,119.33,31400.0
2007-11-05 10:30:00,119.31,119.83,119.15,119.81,12000.0,119.31,119.83,119.15,119.81,12000.0
2007-11-05 10:40:00,119.79,119.9,119.52,119.86,12700.0,119.79,119.9,119.52,119.86,12700.0
2007-11-05 10:50:00,119.75,120.08,119.5,119.63,15400.0,119.75,120.08,119.5,119.63,15400.0
2007-11-05 11:00:00,119.49,119.7,119.14,119.33,15000.0,119.49,119.7,119.14,119.33,15000.0
2007-11-05 11:10:00,119.34,119.38,118.92,119.03,17100.0,119.34,119.38,118.92,119.03,17100.0
2007-11-05 11:20:00,118.99,119.62,118.85,118.89,33800.0,118.99,119.62,118.85,118.89,33800.0
2007-11-05 11:30:00,118.9,119.05,118.72,118.79,16800.0,118.9,119.05,118.72,118.79,16800.0
2007-11-05 11:40:00,118.75,119.3,118.75,119.28,12000.0,118.75,119.3,118.75,119.28,12000.0
2007-11-05 11:50:00,119.3,119.33,118.85,118.93,6700.0,119.3,119.33,118.85,118.93,6700.0
2007-11-05 12:00:00,119.0,119.11,118.83,119.11,10700.0,119.0,119.11,118.83,119.11,10700.0
2007-11-05 12:10:00,119.07,119.32,118.99,119.13,7500.0,119.07,119.32,118.99,119.13,7500.0
2007-11-05 12:20:00,119.18,119.22,118.9,119.04,10100.0,119.18,119.22,118.9,119.04,10100.0
2007-11-05 12:30:00,119.03,119.34,118.9,119.29,7000.0,119.03,119.34,118.9,119.29,7000.0
2007-11-05 12:40:00,119.34,119.39,119.11,119.19,5600.0,119.34,119.39,119.11,119.19,5600.0
2007-11-05 12:50:00,119.23,119.23,118.89,119.03,30300.0,119.23,119.23,118.89,119.03,30300.0
2007-11-05 13:00:00,119.08,119.6,119.05,119.22,18400.0,119.08,119.6,119.05,119.22,18400.0
2007-11-05 13:10:00,119.2,119.42,119.2,119.28,12500.0,119.2,119.42,119.2,119.28,12500.0
2007-11-05 13:20:00,119.27,119.42,119.08,119.08,10700.0,119.27,119.42,119.08,119.08,10700.0
2007-11-05 13:30:00,119.11,119.17,118.7,118.89,8800.0,119.11,119.17,118.7,118.89,8800.0
2007-11-05 13:40:00,118.82,118.89,118.58,118.58,7300.0,118.82,118.89,118.58,118.58,7300.0
2007-11-05 13:50:00,118.57,118.65,118.31,118.47,10100.0,118.57,118.65,118.31,118.47,10100.0
2007-11-05 14:00:00,118.5,118.72,118.34,118.56,8800.0,118.5,118.72,118.34,118.56,8800.0
2007-11-05 14:10:00,118.53,118.79,118.49,118.49,6900.0,118.53,118.79,118.49,118.49,6900.0
2007-11-05 14:20:00,118.41,118.52,118.22,118.52,10500.0,118.41,118.52,118.22,118.52,10500.0
2007-11-05 14:30:00,118.49,118.49,118.02,118.47,14100.0,118.49,118.49,118.02,118.47,14100.0
2007-11-05 14:40:00,118.5,118.61,118.26,118.51,22000.0,118.5,118.61,118.26,118.51,22000.0
2007-11-05 14:50:00,118.53,118.77,118.51,118.55,18500.0,118.53,118.77,118.51,118.55,18500.0
2007-11-05 15:00:00,118.56,119.21,118.38,118.73,28100.0,118.56,119.21,118.38,118.73,28100.0
2007-11-05 15:10:00,118.73,118.73,118.37,118.71,20700.0,118.73,118.73,118.37,118.71,20700.0
2007-11-05 15:20:00,118.74,119.49,118.69,119.3,32400.0,118.74,119.49,118.69,119.3,32400.0
2007-11-05 15:30:00,119.36,119.7,119.22,119.51,30700.0,119.36,119.7,119.22,119.51,30700.0
2007-11-05 15:40:00,119.53,119.54,118.99,118.99,37000.0,119.53,119.54,118.99,118.99,37000.0
2007-11-05 15:50:00,118.96,119.19,118.83,118.9,42400.0,118.96,119.19,118.83,118.9,42400.0
2007-11-06 09:30:00,118.85,119.05,118.66,118.66,21000.0,118.85,119.05,118.66,118.66,21000.0
2007-11-06 09:40:00,118.49,119.5,118.49,119.31,52200.0,118.49,119.5,118.49,119.31,52200.0
2007-11-06 09:50:00,119.3,119.75,119.08,119.5,42500.0,119.3,119.75,119.08,119.5,42500.0
2007-11-06 10:00:00,119.36,120.2,119.36,119.83,26200.0,119.36,120.2,119.36,119.83,26200.0
2007-11-06 10:10:00,119.79,120.03,119.74,120.03,11600.0,119.79,120.03,119.74,120.03,11600.0
2007-11-06 10:20:00,120.1,120.22,119.64,120.15,16700.0,120.1,120.22,119.64,120.15,16700.0
2007-11-06 10:30:00,120.06,120.2,119.98,120.15,21500.0,120.06,120.2,119.98,120.15,21500.0
2007-11-06 10:40:00,120.16,120.16,119.75,119.97,31900.0,120.16,120.16,119.75,119.97,31900.0
2007-11-06 10:50:00,119.95,120.15,119.48,119.61,25700.0,119.95,120.15,119.48,119.61,25700.0
2007-11-06 11:00:00,119.49,119.6,118.99,119.4,20600.0,119.49,119.6,118.99,119.4,20600.0
2007-11-06 11:10:00,119.34,119.42,119.27,119.34,15100.0,119.34,119.42,119.27,119.34,15100.0
2007-11-06 11:20:00,119.29,119.45,119.0,119.13,42500.0,119.29,119.45,119.0,119.13,42500.0
2007-11-06 11:30:00,119.19,119.22,118.95,119.04,42900.0,119.19,119.22,118.95,119.04,42900.0
2007-11-06 11:40:00,119.05,119.29,118.83,118.83,25600.0,119.05,119.29,118.83,118.83,25600.0
2007-11-06 11:50:00,118.86,119.57,118.86,119.32,17200.0,118.86,119.57,118.86,119.32,17200.0
2007-11-06 12:00:00,119.2,119.2,118.8,118.92,10000.0,119.2,119.2,118.8,118.92,10000.0
2007-11-06 12:10:00,118.86,119.12,118.81,119.12,15600.0,118.86,119.12,118.81,119.12,15600.0
2007-11-06 12:20:00,119.25,119.28,118.8,118.82,10500.0,119.25,119.28,118.8,118.82,10500.0
2007-11-06 12:30:00,118.85,118.94,118.83,118.94,5500.0,118.85,118.94,118.83,118.94,5500.0
2007-11-06 12:40:00,118.97,119.03,118.85,119.03,7000.0,118.97,119.03,118.85,119.03,7000.0
2007-11-06 12:50:00,118.93,119.27,118.87,119.27,7400.0,118.93,119.27,118.87,119.27,7400.0
2007-11-06 13:00:00,119.36,119.7,119.3,119.56,7700.0,119.36,119.7,119.3,119.56,7700.0
2007-11-06 13:10:00,119.63,119.78,119.5,119.59,10200.0,119.63,119.78,119.5,119.59,10200.0
2007-11-06 13:20:00,119.53,119.82,119.46,119.69,6700.0,119.53,119.82,119.46,119.69,6700.0
2007-11-06 13:30:00,119.69,120.11,119.67,120.03,11100.0,119.69,120.11,119.67,120.03,11100.0
2007-11-06 13:40:00,120.05,120.2,119.95,120.17,12400.0,120.05,120.2,119.95,120.17,12400.0
2007-11-06 13:50:00,120.19,120.49,120.19,120.21,11000.0,120.19,120.49,120.19,120.21,11000.0
2007-11-06 14:00:00,120.2,120.32,119.99,120.01,7900.0,120.2,120.32,119.99,120.01,7900.0
2007-11-06 14:10:00,120.08,120.44,120.08,120.28,9700.0,120.08,120.44,120.08,120.28,9700.0
2007-11-06 14:20:00,120.28,120.33,120.04,120.27,15400.0,120.28,120.33,120.04,120.27,15400.0
2007-11-06 14:30:00,120.25,120.44,120.03,120.32,17200.0,120.25,120.44,120.03,120.32,17200.0
2007-11-06 14:40:00,120.39,120.43,120.32,120.35,5600.0,120.39,120.43,120.32,120.35,5600.0
2007-11-06 14:50:00,120.38,120.45,120.24,120.38,8600.0,120.38,120.45,120.24,120.38,8600.0
2007-11-06 15:00:00,120.38,120.58,120.22,120.39,13300.0,120.38,120.58,120.22,120.39,13300.0
2007-11-06 15:10:00,120.39,120.83,120.25,120.79,14400.0,120.39,120.83,120.25,120.79,14400.0
2007-11-06 15:20:00,120.75,120.92,120.65,120.72,24300.0,120.75,120.92,120.65,120.72,24300.0
2007-11-06 15:30:00,120.66,120.73,120.41,120.49,17300.0,120.66,120.73,120.41,120.49,17300.0
2007-11-06 15:40:00,120.53,120.9,120.49,120.75,28800.0,120.53,120.9,120.49,120.75,28800.0
2007-11-06 15:50:00,120.79,121.29,120.7,121.25,32300.0,120.79,121.29,120.7,121.25,32300.0
2007-11-07 09:30:00,119.9,119.91,119.4,119.41,30000.0,119.9,119.91,119.4,119.41,30000.0
2007-11-07 09:40:00,119.4,119.77,119.13,119.43,25900.0,119.4,119.77,119.13,119.43,25900.0
2007-11-07 09:50:00,119.5,119.97,119.5,119.96,9200.0,119.5,119.97,119.5,119.96,9200.0
2007-11-07 10:00:00,119.83,120.2,119.73,120.17,9000.0,119.83,120.2,119.73,120.17,9000.0
2007-11-07 10:10:00,120.17,120.5,120.17,120.44,8300.0,120.17,120.5,120.17,120.44,8300.0
2007-11-07 10:20:00,120.47,120.47,120.02,120.16,9300.0,120.47,120.47,120.02,120.16,9300.0
2007-11-07 10:30:00,120.13,120.13,119.75,120.0,16900.0,120.13,120.13,119.75,120.0,16900.0
2007-11-07 10:40:00,119.91,120.19,119.84,120.08,8400.0,119.91,120.19,119.84,120.08,8400.0
2007-11-07 10:50:00,119.98,120.23,119.95,119.96,6400.0,119.98,120.23,119.95,119.96,6400.0
2007-11-07 11:00:00,119.94,120.15,119.82,120.1,9400.0,119.94,120.15,119.82,120.1,9400.0
2007-11-07 11:10:00,120.13,120.24,119.97,119.97,5700.0,120.13,120.24,119.97,119.97,5700.0
2007-11-07 11:20:00,119.99,120.15,119.97,120.15,7700.0,119.99,120.15,119.97,120.15,7700.0
2007-11-07 11:30:00,120.14,120.17,119.97,120.08,3900.0,120.14,120.17,119.97,120.08,3900.0
2007-11-07 11:40:00,120.08,120.08,119.92,119.98,6200.0,120.08,120.08,119.92,119.98,6200.0
2007-11-07 11:50:00,119.98,120.16,119.93,120.02,8000.0,119.98,120.16,119.93,120.02,8000.0
2007-11-07 12:00:00,120.06,120.12,119.97,120.02,6600.0,120.06,120.12,119.97,120.02,6600.0
2007-11-07 12:10:00,119.98,120.11,119.87,119.87,15800.0,119.98,120.11,119.87,119.87,15800.0
2007-11-07 12:20:00,119.87,120.38,119.83,120.28,16100.0,119.87,120.38,119.83,120.28,16100.0
2007-11-07 12:30:00,120.34,120.34,119.98,120.04,14400.0,120.34,120.34,119.98,120.04,14400.0
2007-11-07 12:40:00,120.12,120.18,119.8,119.8,7900.0,120.12,120.18,119.8,119.8,7900.0
2007-11-07 12:50:00,119.86,120.17,119.8,119.9,10200.0,119.86,120.17,119.8,119.9,10200.0
2007-11-07 13:00:00,119.93,120.17,119.74,119.92,8600.0,119.93,120.17,119.74,119.92,8600.0
2007-11-07 13:10:00,119.9,120.04,119.41,119.66,18100.0,119.9,120.04,119.41,119.66,18100.0
2007-11-07 13:20:00,119.65,120.02,119.59,119.82,16100.0,119.65,120.02,119.59,119.82,16100.0
2007-11-07 13:30:00,119.96,120.36,119.88,120.16,7400.0,119.96,120.36,119.88,120.16,7400.0
2007-11-07 13:40:00,120.1,120.41,119.91,120.18,14100.0,120.1,120.41,119.91,120.18,14100.0
2007-11-07 13:50:00,120.21,120.58,120.04,120.34,20100.0,120.21,120.58,120.04,120.34,20100.0
2007-11-07 14:00:00,120.31,120.6,120.23,120.57,11100.0,120.31,120.6,120.23,120.57,11100.0
2007-11-07 14:10:00,120.51,120.7,120.27,120.57,17400.0,120.51,120.7,120.27,120.57,17400.0
2007-11-07 14:20:00,120.6,121.15,120.57,120.74,15200.0,120.6,121.15,120.57,120.74,15200.0
2007-11-07 14:30:00,120.8,120.87,120.46,120.47,7400.0,120.8,120.87,120.46,120.47,7400.0
2007-11-07 14:40:00,120.56,120.65,120.4,120.45,9500.0,120.56,120.65,120.4,120.45,9500.0
2007-11-07 14:50:00,120.62,120.62,120.0,120.12,15500.0,120.62,120.62,120.0,120.12,15500.0
2007-11-07 15:00:00,120.1,120.4,119.81,120.35,12100.0,120.1,120.4,119.81,120.35,12100.0
2007-11-07 15:10:00,120.43,120.5,120.09,120.27,13400.0,120.43,120.5,120.09,120.27,13400.0
2007-11-07 15:20:00,120.33,120.44,119.58,119.74,17800.0,120.33,120.44,119.58,119.74,17800.0
2007-11-07 15:30:00,119.75,119.9,119.28,119.36,20000.0,119.75,119.9,119.28,119.36,20000.0
2007-11-07 15:40:00,119.43,120.0,119.43,119.48,22000.0,119.43,120.0,119.43,119.48,22000.0
2007-11-07 15:50:00,119.48,119.48,119.01,119.03,31100.0,119.48,119.48,119.01,119.03,31100.0
2007-11-08 09:30:00,118.16,118.99,118.16,118.83,26100.0,118.16,118.99,118.16,118.83,26100.0
2007-11-08 09:40:00,118.83,118.83,117.84,118.13,33300.0,118.83,118.83,117.84,118.13,33300.0
2007-11-08 09:50:00,118.11,118.11,117.27,117.64,44900.0,118.11,118.11,117.27,117.64,44900.0
2007-11-08 10:00:00,117.7,117.83,117.26,117.68,19600.0,117.7,117.83,117.26,117.68,19600.0
2007-11-08 10:10:00,117.69,117.95,117.23,117.84,13800.0,117.69,117.95,117.23,117.84,13800.0
2007-11-08 10:20:00,117.95,118.54,117.85,117.93,14400.0,117.95,118.54,117.85,117.93,14400.0
2007-11-08 10:30:00,117.82,117.93,117.48,117.5,12000.0,117.82,117.93,117.48,117.5,12000.0
2007-11-08 10:40:00,117.49,117.86,117.15,117.3,10000.0,117.49,117.86,117.15,117.3,10000.0
2007-11-08 10:50:00,117.34,117.54,117.24,117.35,6400.0,117.34,117.54,117.24,117.35,6400.0
2007-11-08 11:00:00,117.37,117.41,117.0,117.0,17200.0,117.37,117.41,117.0,117.0,17200.0
2007-11-08 11:10:00,117.03,117.29,116.82,116.82,14800.0,117.03,117.29,116.82,116.82,14800.0
2007-11-08 11:20:00,116.78,116.78,116.41,116.61,10600.0,116.78,116.78,116.41,116.61,10600.0
2007-11-08 11:30:00,116.7,116.94,116.5,116.71,9400.0,116.7,116.94,116.5,116.71,9400.0
2007-11-08 11:40:00,116.81,116.9,116.31,116.31,13600.0,116.81,116.9,116.31,116.31,13600.0
2007-11-08 11:50:00,116.32,116.56,116.04,116.56,18100.0,116.32,116.56,116.04,116.56,18100.0
2007-11-08 12:00:00,116.68,116.79,116.43,116.47,10200.0,116.68,116.79,116.43,116.47,10200.0
2007-11-08 12:10:00,116.51,116.7,115.7,115.78,28000.0,116.51,116.7,115.7,115.78,28000.0
2007-11-08 12:20:00,115.77,116.11,115.69,115.94,17400.0,115.77,116.11,115.69,115.94,17400.0
2007-11-08 12:30:00,115.98,116.11,115.46,115.85,19200.0,115.98,116.11,115.46,115.85,19200.0
2007-11-08 12:40:00,115.73,116.0,115.3,115.3,18600.0,115.73,116.0,115.3,115.3,18600.0
2007-11-08 12:50:00,115.4,115.75,115.12,115.75,18300.0,115.4,115.75,115.12,115.75,18300.0
2007-11-08 13:00:00,115.61,115.61,115.08,115.2,22800.0,115.61,115.61,115.08,115.2,22800.0
2007-11-08 13:10:00,115.17,115.65,115.04,115.52,18900.0,115.17,115.65,115.04,115.52,18900.0
2007-11-08 13:20:00,115.43,115.86,115.33,115.75,18800.0,115.43,115.86,115.33,115.75,18800.0
2007-11-08 13:30:00,115.74,116.3,115.7,115.96,15700.0,115.74,116.3,115.7,115.96,15700.0
2007-11-08 13:40:00,116.09,116.09,115.48,115.48,16400.0,116.09,116.09,115.48,115.48,16400.0
2007-11-08 13:50:00,115.53,115.98,115.34,115.97,11900.0,115.53,115.98,115.34,115.97,11900.0
2007-11-08 14:00:00,115.92,116.07,115.65,115.65,10400.0,115.92,116.07,115.65,115.65,10400.0
2007-11-08 14:10:00,115.77,115.86,115.55,115.73,8800.0,115.77,115.86,115.55,115.73,8800.0
2007-11-08 14:20:00,115.72,115.88,115.54,115.75,10600.0,115.72,115.88,115.54,115.75,10600.0
2007-11-08 14:30:00,115.74,116.12,115.66,115.81,11100.0,115.74,116.12,115.66,115.81,11100.0
2007-11-08 14:40:00,115.79,115.98,115.79,115.85,12100.0,115.79,115.98,115.79,115.85,12100.0
2007-11-08 14:50:00,115.85,116.25,115.52,116.21,18200.0,115.85,116.25,115.52,116.21,18200.0
2007-11-08 15:00:00,116.21,116.64,116.04,116.39,39700.0,116.21,116.64,116.04,116.39,39700.0
2007-11-08 15:10:00,116.34,116.7,116.13,116.69,28000.0,116.34,116.7,116.13,116.69,28000.0
2007-11-08 15:20:00,116.69,117.43,116.69,117.37,36700.0,116.69,117.43,116.69,117.37,36700.0
2007-11-08 15:30:00,117.39,117.47,117.01,117.13,23000.0,117.39,117.47,117.01,117.13,23000.0
2007-11-08 15:40:00,117.25,117.75,117.07,117.45,52100.0,117.25,117.75,117.07,117.45,52100.0
2007-11-08 15:50:00,117.39,117.92,117.39,117.65,43200.0,117.39,117.92,117.39,117.65,43200.0
2007-11-09 09:30:00,116.3,116.3,115.18,115.37,33800.0,116.3,116.3,115.18,115.37,33800.0
2007-11-09 09:40:00,115.33,115.45,113.8,114.6,70600.0,115.33,115.45,113.8,114.6,70600.0
2007-11-09 09:50:00,114.73,114.73,113.63,114.43,28300.0,114.73,114.73,113.63,114.43,28300.0
2007-11-09 10:00:00,114.41,115.33,114.25,114.72,39900.0,114.41,115.33,114.25,114.72,39900.0
2007-11-09 10:10:00,114.68,115.5,114.62,115.5,19800.0,114.68,115.5,114.62,115.5,19800.0
2007-11-09 10:20:00,115.45,115.8,115.09,115.51,26000.0,115.45,115.8,115.09,115.51,26000.0
2007-11-09 10:30:00,115.42,115.82,115.18,115.82,9700.0,115.42,115.82,115.18,115.82,9700.0
2007-11-09 10:40:00,115.89,115.89,115.5,115.85,15200.0,115.89,115.89,115.5,115.85,15200.0
2007-11-09 10:50:00,115.84,116.0,115.45,115.84,13000.0,115.84,116.0,115.45,115.84,13000.0
2007-11-09 11:00:00,115.89,115.98,115.23,115.25,13000.0,115.89,115.98,115.23,115.25,13000.0
2007-11-09 11:10:00,115.3,115.45,115.13,115.45,21800.0,115.3,115.45,115.13,115.45,21800.0
2007-11-09 11:20:00,115.38,115.54,115.14,115.3,14700.0,115.38,115.54,115.14,115.3,14700.0
2007-11-09 11:30:00,115.33,115.65,115.2,115.25,15300.0,115.33,115.65,115.2,115.25,15300.0
2007-11-09 11:40:00,115.41,115.81,115.3,115.45,9600.0,115.41,115.81,115.3,115.45,9600.0
2007-11-09 11:50:00,115.47,115.69,115.31,115.63,17100.0,115.47,115.69,115.31,115.63,17100.0
2007-11-09 12:00:00,115.64,115.64,115.32,115.58,8300.0,115.64,115.64,115.32,115.58,8300.0
2007-11-09 12:10:00,115.57,115.73,115.4,115.46,8100.0,115.57,115.73,115.4,115.46,8100.0
2007-11-09 12:20:00,115.44,115.5,115.35,115.38,6200.0,115.44,115.5,115.35,115.38,6200.0
2007-11-09 12:30:00,115.32,115.66,115.32,115.66,32100.0,115.32,115.66,115.32,115.66,32100.0
2007-11-09 12:40:00,115.7,115.97,115.63,115.8,26100.0,115.7,115.97,115.63,115.8,26100.0
2007-11-09 12:50:00,115.73,115.73,115.36,115.37,5000.0,115.73,115.73,115.36,115.37,5000.0
2007-11-09 13:00:00,115.37,115.37,114.74,114.8,16500.0,115.37,115.37,114.74,114.8,16500.0
2007-11-09 13:10:00,114.77,115.0,114.77,114.93,15500.0,114.77,115.0,114.77,114.93,15500.0
2007-11-09 13:20:00,114.94,115.05,114.74,114.93,10900.0,114.94,115.05,114.74,114.93,10900.0
2007-11-09 13:30:00,114.93,115.07,114.68,114.84,11000.0,114.93,115.07,114.68,114.84,11000.0
2007-11-09 13:40:00,114.84,115.07,114.78,114.98,7500.0,114.84,115.07,114.78,114.98,7500.0
2007-11-09 13:50:00,115.02,115.17,114.88,114.9,9100.0,115.02,115.17,114.88,114.9,9100.0
2007-11-09 14:00:00,114.88,115.2,114.7,115.07,11900.0,114.88,115.2,114.7,115.07,11900.0
2007-11-09 14:10:00,115.1,115.18,114.91,115.18,19200.0,115.1,115.18,114.91,115.18,19200.0
2007-11-09 14:20:00,115.2,115.5,115.13,115.5,14400.0,115.2,115.5,115.13,115.5,14400.0
2007-11-09 14:30:00,115.5,115.55,115.14,115.17,36100.0,115.5,115.55,115.14,115.17,36100.0
2007-11-09 14:40:00,115.16,115.5,115.12,115.32,15500.0,115.16,115.5,115.12,115.32,15500.0
2007-11-09 14:50:00,115.32,115.35,114.76,114.83,15500.0,115.32,115.35,114.76,114.83,15500.0
2007-11-09 15:00:00,114.83,114.94,114.57,114.69,25100.0,114.83,114.94,114.57,114.69,25100.0
2007-11-09 15:10:00,114.69,114.87,114.6,114.74,23300.0,114.69,114.87,114.6,114.74,23300.0
2007-11-09 15:20:00,114.73,115.12,114.68,115.03,29400.0,114.73,115.12,114.68,115.03,29400.0
2007-11-09 15:30:00,115.04,115.12,114.58,114.83,40300.0,115.04,115.12,114.58,114.83,40300.0
2007-11-09 15:40:00,114.79,114.86,114.14,114.24,61100.0,114.79,114.86,114.14,114.24,61100.0
2007-11-09 15:50:00,114.24,114.25,113.68,113.7,98600.0,114.24,114.25,113.68,113.7,98600.0
2007-11-12 09:30:00,113.25,114.91,113.25,114.68,17300.0,113.25,114.91,113.25,114.68,17300.0
2007-11-12 09:40:00,114.71,115.48,114.71,115.15,20400.0,114.71,115.48,114.71,115.15,20400.0
2007-11-12 09:50:00,115.06,115.24,114.55,114.95,15000.0,115.06,115.24,114.55,114.95,15000.0
2007-11-12 10:00:00,115.0,115.09,114.65,114.66,11700.0,115.0,115.09,114.65,114.66,11700.0
2007-11-12 10:10:00,114.71,115.18,114.57,115.13,21100.0,114.71,115.18,114.57,115.13,21100.0
2007-11-12 10:20:00,115.2,115.58,114.96,115.41,23200.0,115.2,115.58,114.96,115.41,23200.0
2007-11-12 10:30:00,115.42,115.85,115.34,115.81,17700.0,115.42,115.85,115.34,115.81,17700.0
2007-11-12 10:40:00,115.89,116.23,115.62,115.97,35900.0,115.89,116.23,115.62,115.97,35900.0
2007-11-12 10:50:00,115.95,116.27,115.86,116.14,24100.0,115.95,116.27,115.86,116.14,24100.0
2007-11-12 11:00:00,116.14,116.6,116.11,116.51,15700.0,116.14,116.6,116.11,116.51,15700.0
2007-11-12 11:10:00,116.56,116.85,116.56,116.72,14700.0,116.56,116.85,116.56,116.72,14700.0
2007-11-12 11:20:00,116.74,116.82,116.51,116.7,8700.0,116.74,116.82,116.51,116.7,8700.0
2007-11-12 11:30:00,116.75,116.77,116.46,116.57,6400.0,116.75,116.77,116.46,116.57,6400.0
2007-11-12 11:40:00,116.54,116.59,116.25,116.33,6300.0,116.54,116.59,116.25,116.33,6300.0
2007-11-12 11:50:00,116.31,116.62,116.1,116.53,7200.0,116.31,116.62,116.1,116.53,7200.0
2007-11-12 12:00:00,116.58,116.65,116.43,116.61,7600.0,116.58,116.65,116.43,116.61,7600.0
2007-11-12 12:10:00,116.55,116.74,116.42,116.7,5900.0,116.55,116.74,116.42,116.7,5900.0
2007-11-12 12:20:00,116.75,117.04,116.66,116.73,11000.0,116.75,117.04,116.66,116.73,11000.0
2007-11-12 12:30:00,116.75,116.95,116.75,116.85,10300.0,116.75,116.95,116.75,116.85,10300.0
2007-11-12 12:40:00,116.82,116.82,116.36,116.49,13800.0,116.82,116.82,116.36,116.49,13800.0
2007-11-12 12:50:00,116.49,116.57,116.48,116.55,6400.0,116.49,116.57,116.48,116.55,6400.0
2007-11-12 13:00:00,116.56,116.73,116.36,116.36,11000.0,116.56,116.73,116.36,116.36,11000.0
2007-11-12 13:10:00,116.44,116.46,116.01,116.16,7900.0,116.44,116.46,116.01,116.16,7900.0
2007-11-12 13:20:00,116.12,116.3,116.11,116.14,2800.0,116.12,116.3,116.11,116.14,2800.0
2007-11-12 13:30:00,116.13,116.14,115.65,115.65,6400.0,116.13,116.14,115.65,115.65,6400.0
2007-11-12 13:40:00,115.6,115.67,115.45,115.59,9300.0,115.6,115.67,115.45,115.59,9300.0
2007-11-12 13:50:00,115.66,115.94,115.44,115.86,12900.0,115.66,115.94,115.44,115.86,12900.0
2007-11-12 14:00:00,115.7,115.78,115.5,115.69,11400.0,115.7,115.78,115.5,115.69,11400.0
2007-11-12 14:10:00,115.68,115.78,115.19,115.19,7100.0,115.68,115.78,115.19,115.19,7100.0
2007-11-12 14:20:00,115.29,115.49,115.1,115.46,9800.0,115.29,115.49,115.1,115.46,9800.0
2007-11-12 14:30:00,115.48,115.92,115.48,115.85,12200.0,115.48,115.92,115.48,115.85,12200.0
2007-11-12 14:40:00,115.84,115.96,115.68,115.7,8200.0,115.84,115.96,115.68,115.7,8200.0
2007-11-12 14:50:00,115.72,115.83,115.5,115.59,5700.0,115.72,115.83,115.5,115.59,5700.0
2007-11-12 15:00:00,115.53,115.69,115.3,115.69,9700.0,115.53,115.69,115.3,115.69,9700.0
2007-11-12 15:10:00,115.69,115.74,115.44,115.62,11300.0,115.69,115.74,115.44,115.62,11300.0
2007-11-12 15:20:00,115.67,115.79,115.38,115.38,10100.0,115.67,115.79,115.38,115.38,10100.0
2007-11-12 15:30:00,115.36,115.68,115.33,115.58,14700.0,115.36,115.68,115.33,115.58,14700.0
2007-11-12 15:40:00,115.51,115.55,114.89,115.03,32900.0,115.51,115.55,114.89,115.03,32900.0
2007-11-12 15:50:00,115.0,115.15,114.61,114.62,31900.0,115.0,115.15,114.61,114.62,31900.0
2007-11-13 09:30:00,115.2,115.46,114.71,115.17,18800.0,115.2,115.46,114.71,115.17,18800.0
2007-11-13 09:40:00,115.17,116.91,115.17,116.61,32500.0,115.17,116.91,115.17,116.61,32500.0
2007-11-13 09:50:00,116.68,116.88,116.08,116.88,33500.0,116.68,116.88,116.08,116.88,33500.0
2007-11-13 10:00:00,116.8,118.0,116.77,117.94,29300.0,116.8,118.0,116.77,117.94,29300.0
2007-11-13 10:10:00,117.9,118.1,117.4,117.63,22600.0,117.9,118.1,117.4,117.63,22600.0
2007-11-13 10:20:00,117.51,117.89,117.49,117.89,16800.0,117.51,117.89,117.49,117.89,16800.0
2007-11-13 10:30:00,117.89,118.1,117.76,117.99,14900.0,117.89,118.1,117.76,117.99,14900.0
2007-11-13 10:40:00,118.02,118.08,117.56,117.56,16500.0,118.02,118.08,117.56,117.56,16500.0
2007-11-13 10:50:00,117.55,117.87,117.43,117.57,15300.0,117.55,117.87,117.43,117.57,15300.0
2007-11-13 11:00:00,117.54,117.68,117.44,117.44,8000.0,117.54,117.68,117.44,117.44,8000.0
2007-11-13 11:10:00,117.47,117.52,117.26,117.38,4200.0,117.47,117.52,117.26,117.38,4200.0
2007-11-13 11:20:00,117.32,117.78,117.3,117.66,7400.0,117.32,117.78,117.3,117.66,7400.0
2007-11-13 11:30:00,117.69,117.79,117.62,117.66,6100.0,117.69,117.79,117.62,117.66,6100.0
2007-11-13 11:40:00,117.6,117.6,117.4,117.44,7700.0,117.6,117.6,117.4,117.44,7700.0
2007-11-13 11:50:00,117.45,117.54,117.4,117.5,6300.0,117.45,117.54,117.4,117.5,6300.0
2007-11-13 12:00:00,117.46,117.62,117.46,117.5,6800.0,117.46,117.62,117.46,117.5,6800.0
2007-11-13 12:10:00,117.41,117.54,117.2,117.25,5600.0,117.41,117.54,117.2,117.25,5600.0
2007-11-13 12:20:00,117.27,117.46,117.21,117.45,6300.0,117.27,117.46,117.21,117.45,6300.0
2007-11-13 12:30:00,117.46,117.46,117.32,117.33,5200.0,117.46,117.46,117.32,117.33,5200.0
2007-11-13 12:40:00,117.33,117.43,117.22,117.22,2800.0,117.33,117.43,117.22,117.22,2800.0
2007-11-13 12:50:00,117.26,117.32,116.99,117.17,8100.0,117.26,117.32,116.99,117.17,8100.0
2007-11-13 13:00:00,117.22,117.3,117.06,117.08,7300.0,117.22,117.3,117.06,117.08,7300.0
2007-11-13 13:10:00,117.08,117.19,117.03,117.11,6700.0,117.08,117.19,117.03,117.11,6700.0
2007-11-13 13:20:00,117.11,117.3,117.03,117.07,6700.0,117.11,117.3,117.03,117.07,6700.0
2007-11-13 13:30:00,117.08,117.08,116.85,116.97,12900.0,117.08,117.08,116.85,116.97,12900.0
2007-11-13 13:40:00,116.96,117.38,116.95,117.38,6900.0,116.96,117.38,116.95,117.38,6900.0
2007-11-13 13:50:00,117.39,117.55,117.39,117.44,4900.0,117.39,117.55,117.39,117.44,4900.0
2007-11-13 14:00:00,117.48,117.48,117.24,117.39,7700.0,117.48,117.48,117.24,117.39,7700.0
2007-11-13 14:10:00,117.45,117.55,117.31,117.45,7300.0,117.45,117.55,117.31,117.45,7300.0
2007-11-13 14:20:00,117.45,117.53,117.2,117.2,5500.0,117.45,117.53,117.2,117.2,5500.0
2007-11-13 14:30:00,117.21,117.48,117.07,117.43,6800.0,117.21,117.48,117.07,117.43,6800.0
2007-11-13 14:40:00,117.48,117.58,117.37,117.55,6900.0,117.48,117.58,117.37,117.55,6900.0
2007-11-13 14:50:00,117.59,117.7,117.52,117.54,14300.0,117.59,117.7,117.52,117.54,14300.0
2007-11-13 15:00:00,117.54,117.77,117.54,117.72,17100.0,117.54,117.77,117.54,117.72,17100.0
2007-11-13 15:10:00,117.72,117.75,117.48,117.64,11200.0,117.72,117.75,117.48,117.64,11200.0
2007-11-13 15:20:00,117.64,117.7,117.5,117.5,14700.0,117.64,117.7,117.5,117.5,14700.0
2007-11-13 15:30:00,117.51,117.58,117.36,117.49,15500.0,117.51,117.58,117.36,117.49,15500.0
2007-11-13 15:40:00,117.48,117.7,117.48,117.7,21700.0,117.48,117.7,117.48,117.7,21700.0
2007-11-13 15:50:00,117.69,117.75,117.54,117.55,33900.0,117.69,117.75,117.54,117.55,33900.0
2007-11-14 09:30:00,118.06,118.38,117.85,118.38,17500.0,118.06,118.38,117.85,118.38,17500.0
2007-11-14 09:40:00,118.37,118.39,117.75,117.75,29600.0,118.37,118.39,117.75,117.75,29600.0
2007-11-14 09:50:00,117.8,117.8,117.26,117.61,12700.0,117.8,117.8,117.26,117.61,12700.0
2007-11-14 10:00:00,117.61,117.7,116.93,117.02,15700.0,117.61,117.7,116.93,117.02,15700.0
2007-11-14 10:10:00,117.02,117.26,116.78,117.26,15600.0,117.02,117.26,116.78,117.26,15600.0
2007-11-14 10:20:00,117.23,117.41,116.7,117.08,11000.0,117.23,117.41,116.7,117.08,11000.0
2007-11-14 10:30:00,116.95,116.95,116.32,116.61,12200.0,116.95,116.95,116.32,116.61,12200.0
2007-11-14 10:40:00,116.73,116.73,116.22,116.53,15300.0,116.73,116.73,116.22,116.53,15300.0
2007-11-14 10:50:00,116.53,116.58,116.22,116.28,10300.0,116.53,116.58,116.22,116.28,10300.0
2007-11-14 11:00:00,116.22,116.45,115.94,115.98,11400.0,116.22,116.45,115.94,115.98,11400.0
2007-11-14 11:10:00,115.96,115.99,115.53,115.53,21500.0,115.96,115.99,115.53,115.53,21500.0
2007-11-14 11:20:00,115.56,115.84,115.4,115.57,19600.0,115.56,115.84,115.4,115.57,19600.0
2007-11-14 11:30:00,115.57,115.91,115.54,115.77,16100.0,115.57,115.91,115.54,115.77,16100.0
2007-11-14 11:40:00,115.72,115.94,115.69,115.82,10100.0,115.72,115.94,115.69,115.82,10100.0
2007-11-14 11:50:00,115.78,116.11,115.54,115.73,24600.0,115.78,116.11,115.54,115.73,24600.0
2007-11-14 12:00:00,115.77,115.98,115.6,115.84,18900.0,115.77,115.98,115.6,115.84,18900.0
2007-11-14 12:10:00,115.93,116.07,115.63,115.63,11400.0,115.93,116.07,115.63,115.63,11400.0
2007-11-14 12:20:00,115.69,116.24,115.64,116.14,13000.0,115.69,116.24,115.64,116.14,13000.0
2007-11-14 12:30:00,116.13,116.16,115.8,115.89,8200.0,116.13,116.16,115.8,115.89,8200.0
2007-11-14 12:40:00,115.84,116.08,115.63,115.74,7400.0,115.84,116.08,115.63,115.74,7400.0
2007-11-14 12:50:00,115.67,115.73,115.18,115.22,5300.0,115.67,115.73,115.18,115.22,5300.0
2007-11-14 13:00:00,115.29,115.76,115.29,115.68,13500.0,115.29,115.76,115.29,115.68,13500.0
2007-11-14 13:10:00,115.64,116.2,115.59,116.05,19800.0,115.64,116.2,115.59,116.05,19800.0
2007-11-14 13:20:00,116.05,116.56,116.05,116.32,14600.0,116.05,116.56,116.05,116.32,14600.0
2007-11-14 13:30:00,116.25,116.82,116.21,116.63,25500.0,116.25,116.82,116.21,116.63,25500.0
2007-11-14 13:40:00,116.71,116.82,116.2,116.3,10000.0,116.71,116.82,116.2,116.3,10000.0
2007-11-14 13:50:00,116.31,116.35,115.78,115.79,8000.0,116.31,116.35,115.78,115.79,8000.0
2007-11-14 14:00:00,115.68,116.09,115.68,115.96,13800.0,115.68,116.09,115.68,115.96,13800.0
2007-11-14 14:10:00,115.95,116.19,115.86,115.97,15300.0,115.95,116.19,115.86,115.97,15300.0
2007-11-14 14:20:00,116.01,116.01,115.71,115.83,11300.0,116.01,116.01,115.71,115.83,11300.0
2007-11-14 14:30:00,115.78,116.07,115.75,116.07,9500.0,115.78,116.07,115.75,116.07,9500.0
2007-11-14 14:40:00,116.07,116.07,115.77,115.82,10500.0,116.07,116.07,115.77,115.82,10500.0
2007-11-14 14:50:00,115.91,116.03,115.88,115.9,8400.0,115.91,116.03,115.88,115.9,8400.0
2007-11-14 15:00:00,115.91,116.1,115.75,116.04,18500.0,115.91,116.1,115.75,116.04,18500.0
2007-11-14 15:10:00,116.06,116.06,115.81,115.85,12700.0,116.06,116.06,115.81,115.85,12700.0
2007-11-14 15:20:00,115.85,116.14,115.71,116.1,13100.0,115.85,116.14,115.71,116.1,13100.0
2007-11-14 15:30:00,116.13,116.17,115.5,115.5,25000.0,116.13,116.17,115.5,115.5,25000.0
2007-11-14 15:40:00,115.37,115.49,115.13,115.34,33500.0,115.37,115.49,115.13,115.34,33500.0
2007-11-14 15:50:00,115.31,115.31,114.55,114.83,52100.0,115.31,115.31,114.55,114.83,52100.0
2007-11-15 09:30:00,114.52,114.69,113.7,114.59,38800.0,114.52,114.69,113.7,114.59,38800.0
2007-11-15 09:40:00,114.62,115.41,114.4,114.4,25400.0,114.62,115.41,114.4,114.4,25400.0
2007-11-15 09:50:00,114.41,114.74,114.2,114.62,33700.0,114.41,114.74,114.2,114.62,33700.0
2007-11-15 10:00:00,114.6,114.74,114.09,114.24,42100.0,114.6,114.74,114.09,114.24,42100.0
2007-11-15 10:10:00,114.19,114.33,113.91,114.01,29700.0,114.19,114.33,113.91,114.01,29700.0
2007-11-15 10:20:00,114.02,114.28,113.71,114.15,27700.0,114.02,114.28,113.71,114.15,27700.0
2007-11-15 10:30:00,114.12,114.89,113.95,114.8,29800.0,114.12,114.89,113.95,114.8,29800.0
2007-11-15 10:40:00,114.8,115.17,114.55,115.17,35800.0,114.8,115.17,114.55,115.17,35800.0
2007-11-15 10:50:00,115.18,115.18,114.61,114.91,16800.0,115.18,115.18,114.61,114.91,16800.0
2007-11-15 11:00:00,114.93,115.86,114.83,115.86,41400.0,114.93,115.86,114.83,115.86,41400.0
2007-11-15 11:10:00,115.82,115.84,115.44,115.64,18600.0,115.82,115.84,115.44,115.64,18600.0
2007-11-15 11:20:00,115.64,115.79,115.59,115.77,9300.0,115.64,115.79,115.59,115.77,9300.0
2007-11-15 11:30:00,115.78,115.87,115.53,115.56,14600.0,115.78,115.87,115.53,115.56,14600.0
2007-11-15 11:40:00,115.51,115.57,115.42,115.45,16000.0,115.51,115.57,115.42,115.45,16000.0
2007-11-15 11:50:00,115.45,115.45,114.98,115.12,13100.0,115.45,115.45,114.98,115.12,13100.0
2007-11-15 12:00:00,115.13,115.21,114.61,114.72,20800.0,115.13,115.21,114.61,114.72,20800.0
2007-11-15 12:10:00,114.72,114.83,114.47,114.55,14500.0,114.72,114.83,114.47,114.55,14500.0
2007-11-15 12:20:00,114.57,114.66,114.31,114.37,13700.0,114.57,114.66,114.31,114.37,13700.0
2007-11-15 12:30:00,114.37,114.72,114.21,114.66,15900.0,114.37,114.72,114.21,114.66,15900.0
2007-11-15 12:40:00,114.71,114.92,114.5,114.74,15000.0,114.71,114.92,114.5,114.74,15000.0
2007-11-15 12:50:00,114.78,114.84,114.59,114.84,12000.0,114.78,114.84,114.59,114.84,12000.0
2007-11-15 13:00:00,114.85,115.27,114.85,115.27,10900.0,114.85,115.27,114.85,115.27,10900.0
2007-11-15 13:10:00,115.28,115.46,115.19,115.27,12300.0,115.28,115.46,115.19,115.27,12300.0
2007-11-15 13:20:00,115.19,115.47,115.1,115.44,12300.0,115.19,115.47,115.1,115.44,12300.0
2007-11-15 13:30:00,115.44,115.67,115.29,115.33,22300.0,115.44,115.67,115.29,115.33,22300.0
2007-11-15 13:40:00,115.28,115.28,114.91,115.11,10600.0,115.28,115.28,114.91,115.11,10600.0
2007-11-15 13:50:00,115.15,115.15,114.93,114.94,20500.0,115.15,115.15,114.93,114.94,20500.0
2007-11-15 14:00:00,114.99,115.02,114.62,114.64,15000.0,114.99,115.02,114.62,114.64,15000.0
2007-11-15 14:10:00,114.71,114.85,114.56,114.71,10100.0,114.71,114.85,114.56,114.71,10100.0
2007-11-15 14:20:00,114.75,114.86,114.57,114.77,7800.0,114.75,114.86,114.57,114.77,7800.0
2007-11-15 14:30:00,114.8,114.94,114.77,114.82,14200.0,114.8,114.94,114.77,114.82,14200.0
2007-11-15 14:40:00,114.83,114.83,114.21,114.34,9600.0,114.83,114.83,114.21,114.34,9600.0
2007-11-15 14:50:00,114.34,114.37,113.96,113.96,10600.0,114.34,114.37,113.96,113.96,10600.0
2007-11-15 15:00:00,113.94,114.15,113.73,113.89,21600.0,113.94,114.15,113.73,113.89,21600.0
2007-11-15 15:10:00,113.88,114.05,113.69,113.99,18000.0,113.88,114.05,113.69,113.99,18000.0
2007-11-15 15:20:00,114.06,114.44,114.02,114.3,20900.0,114.06,114.44,114.02,114.3,20900.0
2007-11-15 15:30:00,114.22,114.22,113.5,113.6,27400.0,114.22,114.22,113.5,113.6,27400.0
2007-11-15 15:40:00,113.6,114.74,113.52,114.25,40900.0,113.6,114.74,113.52,114.25,40900.0
2007-11-15 15:50:00,114.19,114.21,113.9,114.02,42400.0,114.19,114.21,113.9,114.02,42400.0
2007-11-16 09:30:00,114.0,114.92,113.5,113.5,78500.0,114.0,114.92,113.5,113.5,78500.0
2007-11-16 09:40:00,113.58,113.66,112.65,113.31,32500.0,113.58,113.66,112.65,113.31,32500.0
2007-11-16 09:50:00,113.26,113.33,112.69,112.72,22900.0,113.26,113.33,112.69,112.72,22900.0
2007-11-16 10:00:00,112.76,112.76,111.88,112.24,37400.0,112.76,112.76,111.88,112.24,37400.0
2007-11-16 10:10:00,112.24,112.43,111.79,112.15,70700.0,112.24,112.43,111.79,112.15,70700.0
2007-11-16 10:20:00,112.18,112.32,111.53,111.54,42900.0,112.18,112.32,111.53,111.54,42900.0
2007-11-16 10:30:00,111.45,111.56,110.79,111.04,50700.0,111.45,111.56,110.79,111.04,50700.0
2007-11-16 10:40:00,111.04,111.55,110.8,111.47,27900.0,111.04,111.55,110.8,111.47,27900.0
2007-11-16 10:50:00,111.51,111.73,111.51,111.61,17200.0,111.51,111.73,111.51,111.61,17200.0
2007-11-16 11:00:00,111.58,112.23,111.58,112.07,29100.0,111.58,112.23,111.58,112.07,29100.0
2007-11-16 11:10:00,112.06,112.1,111.9,112.06,8700.0,112.06,112.1,111.9,112.06,8700.0
2007-11-16 11:20:00,111.97,111.97,111.61,111.67,17500.0,111.97,111.97,111.61,111.67,17500.0
2007-11-16 11:30:00,111.71,112.15,111.64,112.03,20400.0,111.71,112.15,111.64,112.03,20400.0
2007-11-16 11:40:00,112.02,112.34,112.01,112.31,21500.0,112.02,112.34,112.01,112.31,21500.0
2007-11-16 11:50:00,112.3,112.62,112.26,112.43,13800.0,112.3,112.62,112.26,112.43,13800.0
2007-11-16 12:00:00,112.41,112.5,112.27,112.39,24600.0,112.41,112.5,112.27,112.39,24600.0
2007-11-16 12:10:00,112.48,112.76,112.25,112.72,18300.0,112.48,112.76,112.25,112.72,18300.0
2007-11-16 12:20:00,112.72,112.74,112.59,112.64,10600.0,112.72,112.74,112.59,112.64,10600.0
2007-11-16 12:30:00,112.6,113.0,112.6,112.78,21100.0,112.6,113.0,112.6,112.78,21100.0
2007-11-16 12:40:00,112.82,112.83,112.69,112.76,13900.0,112.82,112.83,112.69,112.76,13900.0
2007-11-16 12:50:00,112.75,112.92,112.69,112.7,11400.0,112.75,112.92,112.69,112.7,11400.0
2007-11-16 13:00:00,112.66,112.9,112.66,112.79,11400.0,112.66,112.9,112.66,112.79,11400.0
2007-11-16 13:10:00,112.74,112.74,112.08,112.22,15500.0,112.74,112.74,112.08,112.22,15500.0
2007-11-16 13:20:00,112.22,112.32,111.88,112.07,18800.0,112.22,112.32,111.88,112.07,18800.0
2007-11-16 13:30:00,112.16,112.3,111.91,111.99,9600.0,112.16,112.3,111.91,111.99,9600.0
2007-11-16 13:40:00,111.93,112.21,111.93,112.1,18800.0,111.93,112.21,111.93,112.1,18800.0
2007-11-16 13:50:00,112.08,112.17,111.8,111.91,14900.0,112.08,112.17,111.8,111.91,14900.0
2007-11-16 14:00:00,112.0,112.0,111.69,111.8,16900.0,112.0,112.0,111.69,111.8,16900.0
2007-11-16 14:10:00,111.8,111.91,111.42,111.63,49600.0,111.8,111.91,111.42,111.63,49600.0
2007-11-16 14:20:00,111.63,112.01,111.59,112.01,14100.0,111.63,112.01,111.59,112.01,14100.0
2007-11-16 14:30:00,112.06,112.07,111.25,111.5,27300.0,112.06,112.07,111.25,111.5,27300.0
2007-11-16 14:40:00,111.4,111.83,111.4,111.79,14700.0,111.4,111.83,111.4,111.79,14700.0
2007-11-16 14:50:00,111.72,111.78,111.39,111.74,15200.0,111.72,111.78,111.39,111.74,15200.0
2007-11-16 15:00:00,111.74,111.8,111.38,111.53,24900.0,111.74,111.8,111.38,111.53,24900.0
2007-11-16 15:10:00,111.55,111.72,111.37,111.37,24200.0,111.55,111.72,111.37,111.37,24200.0
2007-11-16 15:20:00,111.41,111.6,111.38,111.41,26500.0,111.41,111.6,111.38,111.41,26500.0
2007-11-16 15:30:00,111.41,111.43,111.14,111.33,39200.0,111.41,111.43,111.14,111.33,39200.0
2007-11-16 15:40:00,111.33,111.7,111.32,111.62,69500.0,111.33,111.7,111.32,111.62,69500.0
2007-11-16 15:50:00,111.64,111.98,111.45,111.66,72600.0,111.64,111.98,111.45,111.66,72600.0
2007-11-19 09:30:00,110.76,111.79,110.15,110.38,37800.0,110.76,111.79,110.15,110.38,37800.0
2007-11-19 09:40:00,110.36,110.36,109.16,109.7,46200.0,110.36,110.36,109.16,109.7,46200.0
2007-11-19 09:50:00,109.75,110.25,109.68,109.86,29900.0,109.75,110.25,109.68,109.86,29900.0
2007-11-19 10:00:00,109.97,110.32,109.5,110.27,18300.0,109.97,110.32,109.5,110.27,18300.0
2007-11-19 10:10:00,110.21,110.29,109.7,110.04,24400.0,110.21,110.29,109.7,110.04,24400.0
2007-11-19 10:20:00,110.06,110.12,109.97,110.0,25700.0,110.06,110.12,109.97,110.0,25700.0
2007-11-19 10:30:00,109.93,110.06,109.56,109.76,19000.0,109.93,110.06,109.56,109.76,19000.0
2007-11-19 10:40:00,109.66,109.8,109.57,109.64,12700.0,109.66,109.8,109.57,109.64,12700.0
2007-11-19 10:50:00,109.63,109.76,109.58,109.69,7000.0,109.63,109.76,109.58,109.69,7000.0
2007-11-19 11:00:00,109.71,109.9,109.7,109.79,8500.0,109.71,109.9,109.7,109.79,8500.0
2007-11-19 11:10:00,109.87,109.88,109.65,109.88,13000.0,109.87,109.88,109.65,109.88,13000.0
2007-11-19 11:20:00,109.73,109.85,109.48,109.62,13000.0,109.73,109.85,109.48,109.62,13000.0
2007-11-19 11:30:00,109.65,110.0,109.65,109.99,11000.0,109.65,110.0,109.65,109.99,11000.0
2007-11-19 11:40:00,109.91,110.04,109.77,109.77,11300.0,109.91,110.04,109.77,109.77,11300.0
2007-11-19 11:50:00,109.77,109.87,109.43,109.53,14600.0,109.77,109.87,109.43,109.53,14600.0
2007-11-19 12:00:00,109.57,110.0,109.47,109.92,12300.0,109.57,110.0,109.47,109.92,12300.0
2007-11-19 12:10:00,109.94,110.0,109.55,109.67,25300.0,109.94,110.0,109.55,109.67,25300.0
2007-11-19 12:20:00,109.7,109.79,109.52,109.57,16500.0,109.7,109.79,109.52,109.57,16500.0
2007-11-19 12:30:00,109.57,109.59,109.39,109.4,13100.0,109.57,109.59,109.39,109.4,13100.0
2007-11-19 12:40:00,109.45,109.59,109.33,109.44,13000.0,109.45,109.59,109.33,109.44,13000.0
2007-11-19 12:50:00,109.36,109.46,109.06,109.42,16000.0,109.36,109.46,109.06,109.42,16000.0
2007-11-19 13:00:00,109.45,109.45,109.1,109.29,11000.0,109.45,109.45,109.1,109.29,11000.0
2007-11-19 13:10:00,109.31,109.39,108.98,108.98,16600.0,109.31,109.39,108.98,108.98,16600.0
2007-11-19 13:20:00,109.02,109.22,108.82,109.21,15000.0,109.02,109.22,108.82,109.21,15000.0
2007-11-19 13:30:00,109.18,109.51,109.06,109.5,15600.0,109.18,109.51,109.06,109.5,15600.0
2007-11-19 13:40:00,109.48,109.48,108.77,108.77,14600.0,109.48,109.48,108.77,108.77,14600.0
2007-11-19 13:50:00,108.75,108.94,108.71,108.75,8400.0,108.75,108.94,108.71,108.75,8400.0
2007-11-19 14:00:00,108.75,109.19,108.75,109.12,20800.0,108.75,109.19,108.75,109.12,20800.0
2007-11-19 14:10:00,108.97,109.22,108.81,109.22,25600.0,108.97,109.22,108.81,109.22,25600.0
2007-11-19 14:20:00,109.18,109.37,109.0,109.1,22900.0,109.18,109.37,109.0,109.1,22900.0
2007-11-19 14:30:00,109.21,109.29,108.99,108.99,20000.0,109.21,109.29,108.99,108.99,20000.0
2007-11-19 14:40:00,108.99,109.32,108.99,109.24,48000.0,108.99,109.32,108.99,109.24,48000.0
2007-11-19 14:50:00,109.24,109.24,108.97,109.21,76300.0,109.24,109.24,108.97,109.21,76300.0
2007-11-19 15:00:00,109.17,109.2,108.85,108.9,28200.0,109.17,109.2,108.85,108.9,28200.0
2007-11-19 15:10:00,108.9,109.06,108.85,108.85,22300.0,108.9,109.06,108.85,108.85,22300.0
2007-11-19 15:20:00,108.93,109.22,108.85,108.99,38900.0,108.93,109.22,108.85,108.99,38900.0
2007-11-19 15:30:00,108.95,109.08,108.74,108.74,66400.0,108.95,109.08,108.74,108.74,66400.0
2007-11-19 15:40:00,108.77,108.77,108.36,108.39,63200.0,108.77,108.77,108.36,108.39,63200.0
2007-11-19 15:50:00,108.4,108.7,108.34,108.64,58400.0,108.4,108.7,108.34,108.64,58400.0
2007-11-20 09:30:00,108.8,109.28,108.45,108.87,47000.0,108.8,109.28,108.45,108.87,47000.0
2007-11-20 09:40:00,108.89,109.16,108.36,108.36,56800.0,108.89,109.16,108.36,108.36,56800.0
2007-11-20 09:50:00,108.34,108.9,108.33,108.6,47200.0,108.34,108.9,108.33,108.6,47200.0
2007-11-20 10:00:00,108.65,108.97,108.57,108.88,19600.0,108.65,108.97,108.57,108.88,19600.0
2007-11-20 10:10:00,108.89,109.07,108.73,108.81,19700.0,108.89,109.07,108.73,108.81,19700.0
2007-11-20 10:20:00,108.81,108.83,108.53,108.73,9900.0,108.81,108.83,108.53,108.73,9900.0
2007-11-20 10:30:00,108.68,108.87,108.49,108.75,32800.0,108.68,108.87,108.49,108.75,32800.0
2007-11-20 10:40:00,108.73,108.91,108.59,108.79,25100.0,108.73,108.91,108.59,108.79,25100.0
2007-11-20 10:50:00,108.84,108.96,108.66,108.84,15500.0,108.84,108.96,108.66,108.84,15500.0
2007-11-20 11:00:00,108.84,108.91,108.54,108.58,15800.0,108.84,108.91,108.54,108.58,15800.0
2007-11-20 11:10:00,108.54,108.55,108.22,108.43,22000.0,108.54,108.55,108.22,108.43,22000.0
2007-11-20 11:20:00,108.38,108.45,108.15,108.33,16800.0,108.38,108.45,108.15,108.33,16800.0
2007-11-20 11:30:00,108.35,108.45,108.16,108.22,17100.0,108.35,108.45,108.16,108.22,17100.0
2007-11-20 11:40:00,108.29,108.29,108.01,108.14,9300.0,108.29,108.29,108.01,108.14,9300.0
2007-11-20 11:50:00,108.15,108.31,107.98,107.98,20600.0,108.15,108.31,107.98,107.98,20600.0
2007-11-20 12:00:00,107.91,107.91,107.49,107.62,23300.0,107.91,107.91,107.49,107.62,23300.0
2007-11-20 12:10:00,107.62,107.63,107.29,107.4,16700.0,107.62,107.63,107.29,107.4,16700.0
2007-11-20 12:20:00,107.3,107.45,107.29,107.4,10600.0,107.3,107.45,107.29,107.4,10600.0
2007-11-20 12:30:00,107.39,107.4,106.86,107.11,26800.0,107.39,107.4,106.86,107.11,26800.0
2007-11-20 12:40:00,107.11,107.11,106.68,106.79,44000.0,107.11,107.11,106.68,106.79,44000.0
2007-11-20 12:50:00,106.76,106.96,106.62,106.92,14700.0,106.76,106.96,106.62,106.92,14700.0
2007-11-20 13:00:00,106.89,106.89,106.01,106.13,31500.0,106.89,106.89,106.01,106.13,31500.0
2007-11-20 13:10:00,106.13,106.19,105.72,105.84,57900.0,106.13,106.19,105.72,105.84,57900.0
2007-11-20 13:20:00,105.82,106.17,105.71,105.76,33300.0,105.82,106.17,105.71,105.76,33300.0
2007-11-20 13:30:00,105.76,106.14,105.66,106.05,23100.0,105.76,106.14,105.66,106.05,23100.0
2007-11-20 13:40:00,106.05,106.4,106.05,106.22,18700.0,106.05,106.4,106.05,106.22,18700.0
2007-11-20 13:50:00,106.17,106.25,105.91,106.08,28900.0,106.17,106.25,105.91,106.08,28900.0
2007-11-20 14:00:00,106.08,106.75,105.8,106.04,56000.0,106.08,106.75,105.8,106.04,56000.0
2007-11-20 14:10:00,106.08,106.2,105.47,105.65,48600.0,106.08,106.2,105.47,105.65,48600.0
2007-11-20 14:20:00,105.65,105.7,104.84,104.92,48400.0,105.65,105.7,104.84,104.92,48400.0
2007-11-20 14:30:00,104.92,105.14,104.69,105.01,54400.0,104.92,105.14,104.69,105.01,54400.0
2007-11-20 14:40:00,105.0,105.57,104.9,105.44,44300.0,105.0,105.57,104.9,105.44,44300.0
2007-11-20 14:50:00,105.41,105.47,105.09,105.4,54400.0,105.41,105.47,105.09,105.4,54400.0
2007-11-20 15:00:00,105.33,105.62,105.33,105.48,26800.0,105.33,105.62,105.33,105.48,26800.0
2007-11-20 15:10:00,105.5,105.66,105.33,105.45,48200.0,105.5,105.66,105.33,105.45,48200.0
2007-11-20 15:20:00,105.45,105.97,105.4,105.81,82900.0,105.45,105.97,105.4,105.81,82900.0
2007-11-20 15:30:00,105.8,106.34,105.8,106.24,129900.0,105.8,106.34,105.8,106.24,129900.0
2007-11-20 15:40:00,106.15,106.54,106.0,106.42,159700.0,106.15,106.54,106.0,106.42,159700.0
2007-11-20 15:50:00,106.42,106.48,105.96,106.0,77900.0,106.42,106.48,105.96,106.0,77900.0
2007-11-21 09:30:00,104.92,105.44,104.92,104.93,52200.0,104.92,105.44,104.92,104.93,52200.0
2007-11-21 09:40:00,104.9,105.14,104.53,105.1,37200.0,104.9,105.14,104.53,105.1,37200.0
2007-11-21 09:50:00,105.09,105.2,104.68,104.73,34500.0,105.09,105.2,104.68,104.73,34500.0
2007-11-21 10:00:00,104.78,105.06,104.75,104.9,41500.0,104.78,105.06,104.75,104.9,41500.0
2007-11-21 10:10:00,104.91,105.3,104.8,104.98,30800.0,104.91,105.3,104.8,104.98,30800.0
2007-11-21 10:20:00,105.03,105.35,104.9,105.11,22100.0,105.03,105.35,104.9,105.11,22100.0
2007-11-21 10:30:00,105.0,105.11,104.63,104.94,21800.0,105.0,105.11,104.63,104.94,21800.0
2007-11-21 10:40:00,104.9,105.09,104.63,105.0,34300.0,104.9,105.09,104.63,105.0,34300.0
2007-11-21 10:50:00,104.97,105.02,104.65,105.0,18600.0,104.97,105.02,104.65,105.0,18600.0
2007-11-21 11:00:00,104.9,104.96,104.63,104.93,17500.0,104.9,104.96,104.63,104.93,17500.0
2007-11-21 11:10:00,104.92,105.05,104.8,104.8,24300.0,104.92,105.05,104.8,104.8,24300.0
2007-11-21 11:20:00,104.8,105.03,104.63,105.01,11000.0,104.8,105.03,104.63,105.01,11000.0
2007-11-21 11:30:00,105.0,105.04,104.82,104.97,11000.0,105.0,105.04,104.82,104.97,11000.0
2007-11-21 11:40:00,104.87,105.09,104.8,104.81,9500.0,104.87,105.09,104.8,104.81,9500.0
2007-11-21 11:50:00,104.85,105.11,104.83,104.98,10800.0,104.85,105.11,104.83,104.98,10800.0
2007-11-21 12:00:00,104.91,105.2,104.85,104.9,12100.0,104.91,105.2,104.85,104.9,12100.0
2007-11-21 12:10:00,104.93,105.0,104.86,104.91,8900.0,104.93,105.0,104.86,104.91,8900.0
2007-11-21 12:20:00,104.88,105.05,104.87,105.02,6500.0,104.88,105.05,104.87,105.02,6500.0
2007-11-21 12:30:00,105.0,105.34,104.81,105.29,17400.0,105.0,105.34,104.81,105.29,17400.0
2007-11-21 12:40:00,105.21,105.25,105.03,105.08,17200.0,105.21,105.25,105.03,105.08,17200.0
2007-11-21 12:50:00,105.02,105.43,105.02,105.43,14400.0,105.02,105.43,105.02,105.43,14400.0
2007-11-21 13:00:00,105.42,105.42,105.18,105.26,19700.0,105.42,105.42,105.18,105.26,19700.0
2007-11-21 13:10:00,105.34,105.43,105.13,105.13,9900.0,105.34,105.43,105.13,105.13,9900.0
2007-11-21 13:20:00,105.11,105.19,104.99,105.16,19400.0,105.11,105.19,104.99,105.16,19400.0
2007-11-21 13:30:00,105.16,105.43,105.16,105.28,11700.0,105.16,105.43,105.16,105.28,11700.0
2007-11-21 13:40:00,105.35,105.48,105.14,105.42,9500.0,105.35,105.48,105.14,105.42,9500.0
2007-11-21 13:50:00,105.34,105.68,105.25,105.46,12200.0,105.34,105.68,105.25,105.46,12200.0
2007-11-21 14:00:00,105.53,105.59,105.17,105.36,17200.0,105.53,105.59,105.17,105.36,17200.0
2007-11-21 14:10:00,105.34,105.55,105.25,105.28,10900.0,105.34,105.55,105.25,105.28,10900.0
2007-11-21 14:20:00,105.23,105.38,105.03,105.35,15300.0,105.23,105.38,105.03,105.35,15300.0
2007-11-21 14:30:00,105.29,105.73,105.29,105.7,10500.0,105.29,105.73,105.29,105.7,10500.0
2007-11-21 14:40:00,105.64,105.75,105.61,105.66,8600.0,105.64,105.75,105.61,105.66,8600.0
2007-11-21 14:50:00,105.67,106.02,105.66,106.01,17500.0,105.67,106.02,105.66,106.01,17500.0
2007-11-21 15:00:00,106.01,106.28,104.88,106.15,51600.0,106.01,106.28,104.88,106.15,51600.0
2007-11-21 15:10:00,106.14,106.19,105.67,105.67,30700.0,106.14,106.19,105.67,105.67,30700.0
2007-11-21 15:20:00,105.68,105.94,105.57,105.6,11200.0,105.68,105.94,105.57,105.6,11200.0
2007-11-21 15:30:00,105.62,105.91,105.55,105.83,20200.0,105.62,105.91,105.55,105.83,20200.0
2007-11-21 15:40:00,105.8,105.84,105.56,105.7,17500.0,105.8,105.84,105.56,105.7,17500.0
2007-11-21 15:50:00,105.71,105.76,105.4,105.46,20200.0,105.71,105.76,105.4,105.46,20200.0
2007-11-23 09:30:00,106.42,106.5,105.75,106.1,10600.0,106.42,106.5,105.75,106.1,10600.0
2007-11-23 09:40:00,106.1,106.46,106.1,106.22,6100.0,106.1,106.46,106.1,106.22,6100.0
2007-11-23 09:50:00,106.19,106.33,106.04,106.16,7700.0,106.19,106.33,106.04,106.16,7700.0
2007-11-23 10:00:00,106.22,106.22,106.09,106.11,2900.0,106.22,106.22,106.09,106.11,2900.0
2007-11-23 10:10:00,106.17,106.35,106.07,106.35,6400.0,106.17,106.35,106.07,106.35,6400.0
2007-11-23 10:20:00,106.35,106.41,105.92,105.96,17400.0,106.35,106.41,105.92,105.96,17400.0
2007-11-23 10:30:00,106.07,106.24,106.04,106.17,12200.0,106.07,106.24,106.04,106.17,12200.0
2007-11-23 10:40:00,106.16,106.29,106.12,106.16,4000.0,106.16,106.29,106.12,106.16,4000.0
2007-11-23 10:50:00,106.16,106.42,106.16,106.41,4900.0,106.16,106.42,106.16,106.41,4900.0
2007-11-23 11:00:00,106.44,106.5,106.34,106.5,8400.0,106.44,106.5,106.34,106.5,8400.0
2007-11-23 11:10:00,106.5,106.67,106.5,106.57,7700.0,106.5,106.67,106.5,106.57,7700.0
2007-11-23 11:20:00,106.58,106.75,106.52,106.68,6200.0,106.58,106.75,106.52,106.68,6200.0
2007-11-23 11:30:00,106.68,107.0,106.66,107.0,8100.0,106.68,107.0,106.66,107.0,8100.0
2007-11-23 11:40:00,106.94,107.0,106.88,106.91,7500.0,106.94,107.0,106.88,106.91,7500.0
2007-11-23 11:50:00,106.96,107.33,106.92,107.19,10900.0,106.96,107.33,106.92,107.19,10900.0
2007-11-23 12:00:00,107.26,107.26,107.08,107.16,7000.0,107.26,107.26,107.08,107.16,7000.0
2007-11-23 12:10:00,107.21,107.41,107.21,107.35,10400.0,107.21,107.41,107.21,107.35,10400.0
2007-11-23 12:20:00,107.43,107.48,107.25,107.4,7400.0,107.43,107.48,107.25,107.4,7400.0
2007-11-23 12:30:00,107.37,107.45,106.99,107.01,9500.0,107.37,107.45,106.99,107.01,9500.0
2007-11-23 12:40:00,107.04,107.55,106.99,107.51,11400.0,107.04,107.55,106.99,107.51,11400.0
2007-11-23 12:50:00,107.52,107.52,106.73,106.84,22500.0,107.52,107.52,106.73,106.84,22500.0
2007-11-26 09:30:00,107.03,107.03,106.08,106.75,20800.0,107.03,107.03,106.08,106.75,20800.0
2007-11-26 09:40:00,106.75,106.92,106.53,106.91,14200.0,106.75,106.92,106.53,106.91,14200.0
2007-11-26 09:50:00,106.91,106.97,106.56,106.75,13300.0,106.91,106.97,106.56,106.75,13300.0
2007-11-26 10:00:00,106.76,106.9,106.45,106.79,20600.0,106.76,106.9,106.45,106.79,20600.0
2007-11-26 10:10:00,106.87,106.91,106.4,106.4,10600.0,106.87,106.91,106.4,106.4,10600.0
2007-11-26 10:20:00,106.39,106.44,105.94,105.96,11600.0,106.39,106.44,105.94,105.96,11600.0
2007-11-26 10:30:00,105.93,105.95,105.74,105.77,8800.0,105.93,105.95,105.74,105.77,8800.0
2007-11-26 10:40:00,105.77,105.8,105.42,105.5,18900.0,105.77,105.8,105.42,105.5,18900.0
2007-11-26 10:50:00,105.51,105.54,105.43,105.49,6600.0,105.51,105.54,105.43,105.49,6600.0
2007-11-26 11:00:00,105.43,105.62,105.43,105.54,6300.0,105.43,105.62,105.43,105.54,6300.0
2007-11-26 11:10:00,105.54,105.59,105.39,105.59,14600.0,105.54,105.59,105.39,105.59,14600.0
2007-11-26 11:20:00,105.54,105.58,105.45,105.45,5300.0,105.54,105.58,105.45,105.45,5300.0
2007-11-26 11:30:00,105.46,105.65,105.4,105.48,8300.0,105.46,105.65,105.4,105.48,8300.0
2007-11-26 11:40:00,105.48,105.49,105.09,105.39,14200.0,105.48,105.49,105.09,105.39,14200.0
2007-11-26 11:50:00,105.35,105.56,105.21,105.33,8400.0,105.35,105.56,105.21,105.33,8400.0
2007-11-26 12:00:00,105.3,105.5,105.12,105.16,18900.0,105.3,105.5,105.12,105.16,18900.0
2007-11-26 12:10:00,105.12,105.16,104.57,104.57,18100.0,105.12,105.16,104.57,104.57,18100.0
2007-11-26 12:20:00,104.7,105.25,104.66,105.22,13600.0,104.7,105.25,104.66,105.22,13600.0
2007-11-26 12:30:00,105.27,105.35,105.01,105.34,18700.0,105.27,105.35,105.01,105.34,18700.0
2007-11-26 12:40:00,105.3,105.32,104.89,105.07,21000.0,105.3,105.32,104.89,105.07,21000.0
2007-11-26 12:50:00,105.09,105.32,104.94,105.02,15400.0,105.09,105.32,104.94,105.02,15400.0
2007-11-26 13:00:00,105.04,105.67,105.0,105.51,29500.0,105.04,105.67,105.0,105.51,29500.0
2007-11-26 13:10:00,105.5,105.52,105.34,105.4,9600.0,105.5,105.52,105.34,105.4,9600.0
2007-11-26 13:20:00,105.4,105.44,105.2,105.35,4600.0,105.4,105.44,105.2,105.35,4600.0
2007-11-26 13:30:00,105.35,105.6,105.3,105.57,6800.0,105.35,105.6,105.3,105.57,6800.0
2007-11-26 13:40:00,105.54,105.58,105.06,105.33,13500.0,105.54,105.58,105.06,105.33,13500.0
2007-11-26 13:50:00,105.3,105.41,105.03,105.29,14500.0,105.3,105.41,105.03,105.29,14500.0
2007-11-26 14:00:00,105.29,105.5,105.18,105.35,19200.0,105.29,105.5,105.18,105.35,19200.0
2007-11-26 14:10:00,105.39,105.49,105.18,105.44,10800.0,105.39,105.49,105.18,105.44,10800.0
2007-11-26 14:20:00,105.45,105.74,105.44,105.52,8100.0,105.45,105.74,105.44,105.52,8100.0
2007-11-26 14:30:00,105.46,105.62,105.39,105.49,12700.0,105.46,105.62,105.39,105.49,12700.0
2007-11-26 14:40:00,105.48,105.48,105.12,105.3,12900.0,105.48,105.48,105.12,105.3,12900.0
2007-11-26 14:50:00,105.28,105.56,105.15,105.18,7700.0,105.28,105.56,105.15,105.18,7700.0
2007-11-26 15:00:00,105.19,105.25,104.86,104.86,13400.0,105.19,105.25,104.86,104.86,13400.0
2007-11-26 15:10:00,104.85,104.87,104.55,104.84,16500.0,104.85,104.87,104.55,104.84,16500.0
2007-11-26 15:20:00,104.83,104.86,104.31,104.37,21100.0,104.83,104.86,104.31,104.37,21100.0
2007-11-26 15:30:00,104.37,104.58,104.28,104.37,23400.0,104.37,104.58,104.28,104.37,23400.0
2007-11-26 15:40:00,104.44,104.5,104.14,104.14,46400.0,104.44,104.5,104.14,104.14,46400.0
2007-11-26 15:50:00,104.1,104.21,103.43,103.46,59600.0,104.1,104.21,103.43,103.46,59600.0
2007-11-27 09:30:00,103.43,105.18,103.4,104.45,35200.0,103.43,105.18,103.4,104.45,35200.0
2007-11-27 09:40:00,104.47,105.06,104.19,105.04,35400.0,104.47,105.06,104.19,105.04,35400.0
2007-11-27 09:50:00,105.17,105.2,104.59,104.67,15800.0,105.17,105.2,104.59,104.67,15800.0
2007-11-27 10:00:00,104.59,105.46,104.41,105.2,37600.0,104.59,105.46,104.41,105.2,37600.0
2007-11-27 10:10:00,105.26,105.26,104.75,104.91,20600.0,105.26,105.26,104.75,104.91,20600.0
2007-11-27 10:20:00,104.94,105.52,104.94,105.29,18600.0,104.94,105.52,104.94,105.29,18600.0
2007-11-27 10:30:00,105.31,105.73,105.29,105.62,29100.0,105.31,105.73,105.29,105.62,29100.0
2007-11-27 10:40:00,105.64,106.04,105.56,106.0,20400.0,105.64,106.04,105.56,106.0,20400.0
2007-11-27 10:50:00,106.02,106.04,105.9,105.99,7400.0,106.02,106.04,105.9,105.99,7400.0
2007-11-27 11:00:00,105.99,106.04,105.87,105.9,9100.0,105.99,106.04,105.87,105.9,9100.0
2007-11-27 11:10:00,105.95,106.0,105.62,105.7,12400.0,105.95,106.0,105.62,105.7,12400.0
2007-11-27 11:20:00,105.7,105.83,105.6,105.66,9200.0,105.7,105.83,105.6,105.66,9200.0
2007-11-27 11:30:00,105.65,105.94,105.62,105.94,11800.0,105.65,105.94,105.62,105.94,11800.0
2007-11-27 11:40:00,105.94,106.09,105.61,105.73,19700.0,105.94,106.09,105.61,105.73,19700.0
2007-11-27 11:50:00,105.67,105.78,105.57,105.6,13000.0,105.67,105.78,105.57,105.6,13000.0
2007-11-27 12:00:00,105.6,105.83,105.36,105.49,15200.0,105.6,105.83,105.36,105.49,15200.0
2007-11-27 12:10:00,105.43,105.46,105.23,105.27,18100.0,105.43,105.46,105.23,105.27,18100.0
2007-11-27 12:20:00,105.25,105.25,105.0,105.06,12400.0,105.25,105.25,105.0,105.06,12400.0
2007-11-27 12:30:00,105.1,105.4,105.09,105.33,5900.0,105.1,105.4,105.09,105.33,5900.0
2007-11-27 12:40:00,105.4,105.44,105.22,105.31,9700.0,105.4,105.44,105.22,105.31,9700.0
2007-11-27 12:50:00,105.33,105.56,105.2,105.21,13800.0,105.33,105.56,105.2,105.21,13800.0
2007-11-27 13:00:00,105.23,105.47,105.17,105.23,10800.0,105.23,105.47,105.17,105.23,10800.0
2007-11-27 13:10:00,105.27,105.35,105.0,105.0,10100.0,105.27,105.35,105.0,105.0,10100.0
2007-11-27 13:20:00,105.0,105.25,104.98,105.06,13200.0,105.0,105.25,104.98,105.06,13200.0
2007-11-27 13:30:00,105.16,105.16,104.9,105.04,27500.0,105.16,105.16,104.9,105.04,27500.0
2007-11-27 13:40:00,105.02,105.1,104.95,104.98,3500.0,105.02,105.1,104.95,104.98,3500.0
2007-11-27 13:50:00,105.06,105.06,104.69,104.75,11000.0,105.06,105.06,104.69,104.75,11000.0
2007-11-27 14:00:00,104.78,104.78,104.44,104.58,11000.0,104.78,104.78,104.44,104.58,11000.0
2007-11-27 14:10:00,104.59,105.01,104.48,105.0,25400.0,104.59,105.01,104.48,105.0,25400.0
2007-11-27 14:20:00,104.87,105.26,104.69,105.0,31400.0,104.87,105.26,104.69,105.0,31400.0
2007-11-27 14:30:00,105.0,105.18,104.49,104.6,24700.0,105.0,105.18,104.49,104.6,24700.0
2007-11-27 14:40:00,104.62,104.71,104.22,104.22,20500.0,104.62,104.71,104.22,104.22,20500.0
2007-11-27 14:50:00,104.22,104.41,103.94,104.1,22400.0,104.22,104.41,103.94,104.1,22400.0
2007-11-27 15:00:00,104.1,104.24,103.8,103.94,23700.0,104.1,104.24,103.8,103.94,23700.0
2007-11-27 15:10:00,103.95,104.47,103.95,104.26,33500.0,103.95,104.47,103.95,104.26,33500.0
2007-11-27 15:20:00,104.25,104.37,103.8,104.12,19200.0,104.25,104.37,103.8,104.12,19200.0
2007-11-27 15:30:00,104.13,104.89,103.99,104.63,29300.0,104.13,104.89,103.99,104.63,29300.0
2007-11-27 15:40:00,104.7,104.99,104.31,104.96,47800.0,104.7,104.99,104.31,104.96,47800.0
2007-11-27 15:50:00,104.99,105.04,104.81,105.0,46200.0,104.99,105.04,104.81,105.0,46200.0
2007-11-28 09:30:00,105.63,106.38,105.24,106.32,20100.0,105.63,106.38,105.24,106.32,20100.0
2007-11-28 09:40:00,106.21,106.94,105.9,106.92,24800.0,106.21,106.94,105.9,106.92,24800.0
2007-11-28 09:50:00,106.87,106.96,106.56,106.56,25600.0,106.87,106.96,106.56,106.56,25600.0
2007-11-28 10:00:00,106.6,107.01,106.43,107.0,34400.0,106.6,107.01,106.43,107.0,34400.0
2007-11-28 10:10:00,106.92,106.96,106.34,106.88,30600.0,106.92,106.96,106.34,106.88,30600.0
2007-11-28 10:20:00,106.88,107.25,106.71,106.78,19100.0,106.88,107.25,106.71,106.78,19100.0
2007-11-28 10:30:00,106.8,107.29,106.8,107.26,17400.0,106.8,107.29,106.8,107.26,17400.0
2007-11-28 10:40:00,107.25,108.26,107.25,108.17,29700.0,107.25,108.26,107.25,108.17,29700.0
2007-11-28 10:50:00,108.15,108.26,107.92,107.98,12600.0,108.15,108.26,107.92,107.98,12600.0
2007-11-28 11:00:00,107.97,108.06,107.9,107.9,12200.0,107.97,108.06,107.9,107.9,12200.0
2007-11-28 11:10:00,107.88,107.91,107.72,107.88,7600.0,107.88,107.91,107.72,107.88,7600.0
2007-11-28 11:20:00,107.81,107.81,107.47,107.54,7600.0,107.81,107.81,107.47,107.54,7600.0
2007-11-28 11:30:00,107.47,107.47,107.26,107.31,11900.0,107.47,107.47,107.26,107.31,11900.0
2007-11-28 11:40:00,107.31,107.58,107.26,107.37,8100.0,107.31,107.58,107.26,107.37,8100.0
2007-11-28 11:50:00,107.39,107.56,107.26,107.45,17300.0,107.39,107.56,107.26,107.45,17300.0
2007-11-28 12:00:00,107.5,108.44,107.5,108.38,24500.0,107.5,108.44,107.5,108.38,24500.0
2007-11-28 12:10:00,108.4,108.44,108.21,108.31,9800.0,108.4,108.44,108.21,108.31,9800.0
2007-11-28 12:20:00,108.2,108.31,108.15,108.27,5000.0,108.2,108.31,108.15,108.27,5000.0
2007-11-28 12:30:00,108.27,108.27,107.91,107.94,10900.0,108.27,108.27,107.91,107.94,10900.0
2007-11-28 12:40:00,107.93,108.01,107.8,107.9,7700.0,107.93,108.01,107.8,107.9,7700.0
2007-11-28 12:50:00,107.88,107.91,107.3,107.52,19500.0,107.88,107.91,107.3,107.52,19500.0
2007-11-28 13:00:00,107.5,107.74,107.45,107.74,7100.0,107.5,107.74,107.45,107.74,7100.0
2007-11-28 13:10:00,107.74,108.2,107.71,108.19,9800.0,107.74,108.2,107.71,108.19,9800.0
2007-11-28 13:20:00,108.19,108.55,108.11,108.51,15100.0,108.19,108.55,108.11,108.51,15100.0
2007-11-28 13:30:00,108.5,108.69,108.43,108.6,20800.0,108.5,108.69,108.43,108.6,20800.0
2007-11-28 13:40:00,108.61,108.65,108.36,108.36,9800.0,108.61,108.65,108.36,108.36,9800.0
2007-11-28 13:50:00,108.36,108.65,108.31,108.37,12900.0,108.36,108.65,108.31,108.37,12900.0
2007-11-28 14:00:00,108.38,108.6,108.22,108.54,17600.0,108.38,108.6,108.22,108.54,17600.0
2007-11-28 14:10:00,108.54,108.8,108.49,108.77,19100.0,108.54,108.8,108.49,108.77,19100.0
2007-11-28 14:20:00,108.72,108.75,108.6,108.68,11000.0,108.72,108.75,108.6,108.68,11000.0
2007-11-28 14:30:00,108.64,108.76,108.6,108.65,11700.0,108.64,108.76,108.6,108.65,11700.0
2007-11-28 14:40:00,108.65,108.69,108.34,108.46,14800.0,108.65,108.69,108.34,108.46,14800.0
2007-11-28 14:50:00,108.52,108.76,108.51,108.72,11000.0,108.52,108.76,108.51,108.72,11000.0
2007-11-28 15:00:00,108.69,109.06,108.55,108.92,40700.0,108.69,109.06,108.55,108.92,40700.0
2007-11-28 15:10:00,108.9,109.02,108.7,108.8,19600.0,108.9,109.02,108.7,108.8,19600.0
2007-11-28 15:20:00,108.8,109.29,108.76,109.14,24100.0,108.8,109.29,108.76,109.14,24100.0
2007-11-28 15:30:00,109.14,109.2,108.71,108.81,33400.0,109.14,109.2,108.71,108.81,33400.0
2007-11-28 15:40:00,108.86,109.06,108.25,108.29,39600.0,108.86,109.06,108.25,108.29,39600.0
2007-11-28 15:50:00,108.25,108.72,108.25,108.72,37600.0,108.25,108.72,108.25,108.72,37600.0
2007-11-29 09:30:00,108.2,108.2,107.63,107.83,31900.0,108.2,108.2,107.63,107.83,31900.0
2007-11-29 09:40:00,107.89,108.45,107.85,108.32,27300.0,107.89,108.45,107.85,108.32,27300.0
2007-11-29 09:50:00,108.32,109.24,108.32,109.14,45400.0,108.32,109.24,108.32,109.14,45400.0
2007-11-29 10:00:00,109.19,109.92,109.03,109.73,63400.0,109.19,109.92,109.03,109.73,63400.0
2007-11-29 10:10:00,109.78,110.7,109.67,110.09,41800.0,109.78,110.7,109.67,110.09,41800.0
2007-11-29 10:20:00,110.01,110.22,109.51,109.64,27000.0,110.01,110.22,109.51,109.64,27000.0
2007-11-29 10:30:00,109.55,109.72,109.17,109.25,18300.0,109.55,109.72,109.17,109.25,18300.0
2007-11-29 10:40:00,109.18,109.29,108.84,108.97,18000.0,109.18,109.29,108.84,108.97,18000.0
2007-11-29 10:50:00,108.89,109.72,108.89,109.63,15300.0,108.89,109.72,108.89,109.63,15300.0
2007-11-29 11:00:00,109.61,109.76,109.52,109.63,15200.0,109.61,109.76,109.52,109.63,15200.0
2007-11-29 11:10:00,109.62,109.62,109.03,109.09,13100.0,109.62,109.62,109.03,109.09,13100.0
2007-11-29 11:20:00,109.11,109.12,108.81,108.92,6700.0,109.11,109.12,108.81,108.92,6700.0
2007-11-29 11:30:00,108.98,109.84,108.98,109.74,18600.0,108.98,109.84,108.98,109.74,18600.0
2007-11-29 11:40:00,109.78,110.07,109.67,109.99,8200.0,109.78,110.07,109.67,109.99,8200.0
2007-11-29 11:50:00,109.95,110.03,109.84,109.89,6900.0,109.95,110.03,109.84,109.89,6900.0
2007-11-29 12:00:00,109.93,109.93,109.67,109.78,4400.0,109.93,109.93,109.67,109.78,4400.0
2007-11-29 12:10:00,109.75,109.75,109.11,109.11,9900.0,109.75,109.75,109.11,109.11,9900.0
2007-11-29 12:20:00,109.06,109.37,109.01,109.37,11600.0,109.06,109.37,109.01,109.37,11600.0
2007-11-29 12:30:00,109.36,109.62,109.28,109.56,12600.0,109.36,109.62,109.28,109.56,12600.0
2007-11-29 12:40:00,109.59,109.62,109.11,109.15,11400.0,109.59,109.62,109.11,109.15,11400.0
2007-11-29 12:50:00,109.16,109.39,109.09,109.15,18500.0,109.16,109.39,109.09,109.15,18500.0
2007-11-29 13:00:00,109.18,109.64,109.17,109.46,33600.0,109.18,109.64,109.17,109.46,33600.0
2007-11-29 13:10:00,109.47,109.61,109.42,109.52,6800.0,109.47,109.61,109.42,109.52,6800.0
2007-11-29 13:20:00,109.52,109.52,109.39,109.48,11800.0,109.52,109.52,109.39,109.48,11800.0
2007-11-29 13:30:00,109.48,109.69,109.39,109.39,10100.0,109.48,109.69,109.39,109.39,10100.0
2007-11-29 13:40:00,109.38,109.39,109.12,109.28,20600.0,109.38,109.39,109.12,109.28,20600.0
2007-11-29 13:50:00,109.32,109.39,109.25,109.25,13800.0,109.32,109.39,109.25,109.25,13800.0
2007-11-29 14:00:00,109.31,109.82,109.25,109.82,26000.0,109.31,109.82,109.25,109.82,26000.0
2007-11-29 14:10:00,109.83,110.23,109.65,110.02,28000.0,109.83,110.23,109.65,110.02,28000.0
2007-11-29 14:20:00,110.05,110.05,109.62,109.7,6700.0,110.05,110.05,109.62,109.7,6700.0
2007-11-29 14:30:00,109.76,109.77,109.51,109.64,5900.0,109.76,109.77,109.51,109.64,5900.0
2007-11-29 14:40:00,109.68,109.74,109.61,109.68,5900.0,109.68,109.74,109.61,109.68,5900.0
2007-11-29 14:50:00,109.61,109.71,109.48,109.63,8900.0,109.61,109.71,109.48,109.63,8900.0
2007-11-29 15:00:00,109.58,109.78,109.57,109.61,8100.0,109.58,109.78,109.57,109.61,8100.0
2007-11-29 15:10:00,109.64,109.71,109.4,109.67,9700.0,109.64,109.71,109.4,109.67,9700.0
2007-11-29 15:20:00,109.66,109.77,109.47,109.67,10400.0,109.66,109.77,109.47,109.67,10400.0
2007-11-29 15:30:00,109.68,109.81,109.33,109.45,24600.0,109.68,109.81,109.33,109.45,24600.0
2007-11-29 15:40:00,109.44,109.63,109.14,109.5,22500.0,109.44,109.63,109.14,109.5,22500.0
2007-11-29 15:50:00,109.45,109.55,109.33,109.52,27800.0,109.45,109.55,109.33,109.52,27800.0
2007-11-30 09:30:00,111.2,112.69,111.2,112.64,35500.0,111.2,112.69,111.2,112.64,35500.0
2007-11-30 09:40:00,112.69,112.8,111.63,112.45,24000.0,112.69,112.8,111.63,112.45,24000.0
2007-11-30 09:50:00,112.27,112.45,111.93,112.13,29900.0,112.27,112.45,111.93,112.13,29900.0
2007-11-30 10:00:00,112.13,112.66,112.1,112.63,22800.0,112.13,112.66,112.1,112.63,22800.0
2007-11-30 10:10:00,112.65,112.77,112.52,112.6,14800.0,112.65,112.77,112.52,112.6,14800.0
2007-11-30 10:20:00,112.6,112.76,112.5,112.76,21300.0,112.6,112.76,112.5,112.76,21300.0
2007-11-30 10:30:00,112.82,113.16,112.82,112.9,16400.0,112.82,113.16,112.82,112.9,16400.0
2007-11-30 10:40:00,112.91,112.95,112.7,112.7,9000.0,112.91,112.95,112.7,112.7,9000.0
2007-11-30 10:50:00,112.64,112.75,112.5,112.68,22100.0,112.64,112.75,112.5,112.68,22100.0
2007-11-30 11:00:00,112.68,112.87,112.43,112.64,29300.0,112.68,112.87,112.43,112.64,29300.0
2007-11-30 11:10:00,112.6,112.88,112.06,112.07,16000.0,112.6,112.88,112.06,112.07,16000.0
2007-11-30 11:20:00,112.11,112.28,112.02,112.28,9400.0,112.11,112.28,112.02,112.28,9400.0
2007-11-30 11:30:00,112.2,112.39,111.92,112.0,30600.0,112.2,112.39,111.92,112.0,30600.0
2007-11-30 11:40:00,112.0,112.02,111.77,111.8,25800.0,112.0,112.02,111.77,111.8,25800.0
2007-11-30 11:50:00,111.78,111.96,111.76,111.92,4100.0,111.78,111.96,111.76,111.92,4100.0
2007-11-30 12:00:00,111.91,111.96,111.63,111.71,19600.0,111.91,111.96,111.63,111.71,19600.0
2007-11-30 12:10:00,111.74,111.81,111.5,111.64,13600.0,111.74,111.81,111.5,111.64,13600.0
2007-11-30 12:20:00,111.66,111.82,111.62,111.76,7300.0,111.66,111.82,111.62,111.76,7300.0
2007-11-30 12:30:00,111.76,111.86,111.71,111.83,5200.0,111.76,111.86,111.71,111.83,5200.0
2007-11-30 12:40:00,111.86,112.0,111.8,111.98,4200.0,111.86,112.0,111.8,111.98,4200.0
2007-11-30 12:50:00,111.98,111.98,111.67,111.81,5600.0,111.98,111.98,111.67,111.81,5600.0
2007-11-30 13:00:00,111.85,111.85,111.6,111.82,4300.0,111.85,111.85,111.6,111.82,4300.0
2007-11-30 13:10:00,111.82,111.87,111.57,111.82,7900.0,111.82,111.87,111.57,111.82,7900.0
2007-11-30 13:20:00,111.84,112.15,111.81,112.03,10100.0,111.84,112.15,111.81,112.03,10100.0
2007-11-30 13:30:00,112.01,112.24,111.8,112.1,24500.0,112.01,112.24,111.8,112.1,24500.0
2007-11-30 13:40:00,111.98,111.99,111.51,111.66,6200.0,111.98,111.99,111.51,111.66,6200.0
2007-11-30 13:50:00,111.69,111.82,111.6,111.77,4300.0,111.69,111.82,111.6,111.77,4300.0
2007-11-30 14:00:00,111.71,111.77,111.28,111.33,12700.0,111.71,111.77,111.28,111.33,12700.0
2007-11-30 14:10:00,111.35,111.49,111.32,111.4,9100.0,111.35,111.49,111.32,111.4,9100.0
2007-11-30 14:20:00,111.4,111.4,111.11,111.31,8000.0,111.4,111.4,111.11,111.31,8000.0
2007-11-30 14:30:00,111.28,111.85,111.24,111.83,10000.0,111.28,111.85,111.24,111.83,10000.0
2007-11-30 14:40:00,111.77,111.77,111.32,111.35,9200.0,111.77,111.77,111.32,111.35,9200.0
2007-11-30 14:50:00,111.37,111.77,111.3,111.77,34000.0,111.37,111.77,111.3,111.77,34000.0
2007-11-30 15:00:00,111.75,111.75,111.17,111.33,10700.0,111.75,111.75,111.17,111.33,10700.0
2007-11-30 15:10:00,111.24,111.62,110.92,111.6,12200.0,111.24,111.62,110.92,111.6,12200.0
2007-11-30 15:20:00,111.6,111.68,111.39,111.51,16900.0,111.6,111.68,111.39,111.51,16900.0
2007-11-30 15:30:00,111.56,111.56,111.36,111.5,23600.0,111.56,111.56,111.36,111.5,23600.0
2007-11-30 15:40:00,111.55,112.1,111.51,111.79,31400.0,111.55,112.1,111.51,111.79,31400.0
2007-11-30 15:50:00,111.76,111.92,111.35,111.59,56000.0,111.76,111.92,111.35,111.59,56000.0
2007-12-03 09:30:00,111.25,111.51,110.66,110.92,19700.0,111.25,111.51,110.66,110.92,19700.0
2007-12-03 09:40:00,110.94,111.08,110.67,110.81,21000.0,110.94,111.08,110.67,110.81,21000.0
2007-12-03 09:50:00,110.8,110.9,110.53,110.53,25900.0,110.8,110.9,110.53,110.53,25900.0
2007-12-03 10:00:00,110.63,110.63,109.54,109.54,27000.0,110.63,110.63,109.54,109.54,27000.0
2007-12-03 10:10:00,109.57,109.9,109.5,109.63,21400.0,109.57,109.9,109.5,109.63,21400.0
2007-12-03 10:20:00,109.63,109.73,109.44,109.59,16300.0,109.63,109.73,109.44,109.59,16300.0
2007-12-03 10:30:00,109.68,110.26,109.68,110.13,13600.0,109.68,110.26,109.68,110.13,13600.0
2007-12-03 10:40:00,110.1,110.16,109.73,109.73,7800.0,110.1,110.16,109.73,109.73,7800.0
2007-12-03 10:50:00,109.72,109.81,109.35,109.72,11600.0,109.72,109.81,109.35,109.72,11600.0
2007-12-03 11:00:00,109.78,110.08,109.66,110.01,8700.0,109.78,110.08,109.66,110.01,8700.0
2007-12-03 11:10:00,110.01,110.09,109.75,109.84,7500.0,110.01,110.09,109.75,109.84,7500.0
2007-12-03 11:20:00,109.84,110.02,109.75,109.99,12200.0,109.84,110.02,109.75,109.99,12200.0
2007-12-03 11:30:00,109.99,110.13,109.75,109.76,31400.0,109.99,110.13,109.75,109.76,31400.0
2007-12-03 11:40:00,109.8,110.09,109.73,109.98,7000.0,109.8,110.09,109.73,109.98,7000.0
2007-12-03 11:50:00,110.02,110.02,109.75,109.93,6400.0,110.02,110.02,109.75,109.93,6400.0
2007-12-03 12:00:00,109.91,109.91,109.13,109.25,27900.0,109.91,109.91,109.13,109.25,27900.0
2007-12-03 12:10:00,109.28,109.46,109.15,109.27,21300.0,109.28,109.46,109.15,109.27,21300.0
2007-12-03 12:20:00,109.27,109.27,108.8,108.89,27400.0,109.27,109.27,108.8,108.89,27400.0
2007-12-03 12:30:00,108.9,109.15,108.85,109.13,27500.0,108.9,109.15,108.85,109.13,27500.0
2007-12-03 12:40:00,109.16,109.38,109.03,109.07,22400.0,109.16,109.38,109.03,109.07,22400.0
2007-12-03 12:50:00,109.12,109.33,109.02,109.05,10600.0,109.12,109.33,109.02,109.05,10600.0
2007-12-03 13:00:00,109.09,109.9,108.83,109.21,55200.0,109.09,109.9,108.83,109.21,55200.0
2007-12-03 13:10:00,109.22,109.35,109.15,109.21,10100.0,109.22,109.35,109.15,109.21,10100.0
2007-12-03 13:20:00,109.24,109.27,109.01,109.07,9500.0,109.24,109.27,109.01,109.07,9500.0
2007-12-03 13:30:00,109.01,109.27,108.92,109.24,17200.0,109.01,109.27,108.92,109.24,17200.0
2007-12-03 13:40:00,109.26,109.44,109.1,109.34,16900.0,109.26,109.44,109.1,109.34,16900.0
2007-12-03 13:50:00,109.33,109.38,108.9,109.03,17300.0,109.33,109.38,108.9,109.03,17300.0
2007-12-03 14:00:00,109.03,109.4,109.01,109.22,13200.0,109.03,109.4,109.01,109.22,13200.0
2007-12-03 14:10:00,109.18,109.3,109.03,109.3,12000.0,109.18,109.3,109.03,109.3,12000.0
2007-12-03 14:20:00,109.3,109.36,109.07,109.07,15600.0,109.3,109.36,109.07,109.07,15600.0
2007-12-03 14:30:00,109.03,109.09,108.88,109.01,13200.0,109.03,109.09,108.88,109.01,13200.0
2007-12-03 14:40:00,109.01,109.08,108.92,109.03,26200.0,109.01,109.08,108.92,109.03,26200.0
2007-12-03 14:50:00,109.03,109.11,108.94,108.96,11000.0,109.03,109.11,108.94,108.96,11000.0
2007-12-03 15:00:00,108.95,109.05,108.62,108.64,17600.0,108.95,109.05,108.62,108.64,17600.0
2007-12-03 15:10:00,108.7,109.35,108.7,108.98,38600.0,108.7,109.35,108.7,108.98,38600.0
2007-12-03 15:20:00,108.98,109.34,108.8,109.29,23300.0,108.98,109.34,108.8,109.29,23300.0
2007-12-03 15:30:00,109.29,109.29,108.53,108.56,36900.0,109.29,109.29,108.53,108.56,36900.0
2007-12-03 15:40:00,108.58,108.63,107.52,107.6,81000.0,108.58,108.63,107.52,107.6,81000.0
2007-12-03 15:50:00,107.63,108.24,107.56,108.14,91800.0,107.63,108.24,107.56,108.14,91800.0
2007-12-04 09:30:00,116.62,120.45,116.62,118.98,395400.0,116.62,120.45,116.62,118.98,395400.0
2007-12-04 09:40:00,118.81,120.72,118.36,120.7,195200.0,118.81,120.72,118.36,120.7,195200.0
2007-12-04 09:50:00,120.71,121.2,119.35,119.48,170300.0,120.71,121.2,119.35,119.48,170300.0
2007-12-04 10:00:00,119.47,120.89,119.4,120.75,129100.0,119.47,120.89,119.4,120.75,129100.0
2007-12-04 10:10:00,120.71,122.29,120.69,121.67,219000.0,120.71,122.29,120.69,121.67,219000.0
2007-12-04 10:20:00,121.62,122.32,121.25,121.91,98900.0,121.62,122.32,121.25,121.91,98900.0
2007-12-04 10:30:00,122.0,122.47,121.74,122.4,104500.0,122.0,122.47,121.74,122.4,104500.0
2007-12-04 10:40:00,122.37,123.37,122.37,122.9,147400.0,122.37,123.37,122.37,122.9,147400.0
2007-12-04 10:50:00,122.88,123.33,122.37,122.78,106700.0,122.88,123.33,122.37,122.78,106700.0
2007-12-04 11:00:00,122.78,123.2,122.48,122.94,66500.0,122.78,123.2,122.48,122.94,66500.0
2007-12-04 11:10:00,123.06,124.21,122.96,123.4,107800.0,123.06,124.21,122.96,123.4,107800.0
2007-12-04 11:20:00,123.4,123.5,122.75,123.1,76900.0,123.4,123.5,122.75,123.1,76900.0
2007-12-04 11:30:00,123.1,123.61,123.1,123.48,48900.0,123.1,123.61,123.1,123.48,48900.0
2007-12-04 11:40:00,123.48,124.15,123.26,123.66,59300.0,123.48,124.15,123.26,123.66,59300.0
2007-12-04 11:50:00,123.55,123.81,123.34,123.61,40000.0,123.55,123.81,123.34,123.61,40000.0
2007-12-04 12:00:00,123.61,124.25,123.36,123.97,49000.0,123.61,124.25,123.36,123.97,49000.0
2007-12-04 12:10:00,124.07,124.1,123.52,123.63,34300.0,124.07,124.1,123.52,123.63,34300.0
2007-12-04 12:20:00,123.62,124.1,123.62,124.09,28500.0,123.62,124.1,123.62,124.09,28500.0
2007-12-04 12:30:00,124.09,124.23,123.7,123.8,38000.0,124.09,124.23,123.7,123.8,38000.0
2007-12-04 12:40:00,123.8,124.0,123.42,123.94,47200.0,123.8,124.0,123.42,123.94,47200.0
2007-12-04 12:50:00,124.05,124.4,123.84,124.15,31800.0,124.05,124.4,123.84,124.15,31800.0
2007-12-04 13:00:00,124.2,124.53,123.95,124.01,49600.0,124.2,124.53,123.95,124.01,49600.0
2007-12-04 13:10:00,124.03,124.18,123.95,124.04,34400.0,124.03,124.18,123.95,124.04,34400.0
2007-12-04 13:20:00,124.08,124.2,123.89,124.08,34700.0,124.08,124.2,123.89,124.08,34700.0
2007-12-04 13:30:00,124.04,124.44,123.89,124.23,35800.0,124.04,124.44,123.89,124.23,35800.0
2007-12-04 13:40:00,124.23,124.8,124.16,124.48,61400.0,124.23,124.8,124.16,124.48,61400.0
2007-12-04 13:50:00,124.46,124.46,123.92,124.2,28200.0,124.46,124.46,123.92,124.2,28200.0
2007-12-04 14:00:00,124.18,124.5,124.1,124.39,80300.0,124.18,124.5,124.1,124.39,80300.0
2007-12-04 14:10:00,124.37,124.77,124.3,124.54,77200.0,124.37,124.77,124.3,124.54,77200.0
2007-12-04 14:20:00,124.54,124.71,124.26,124.48,49200.0,124.54,124.71,124.26,124.48,49200.0
2007-12-04 14:30:00,124.5,124.7,124.44,124.47,39600.0,124.5,124.7,124.44,124.47,39600.0
2007-12-04 14:40:00,124.48,124.68,124.44,124.6,32400.0,124.48,124.68,124.44,124.6,32400.0
2007-12-04 14:50:00,124.63,125.34,124.58,125.07,131900.0,124.63,125.34,124.58,125.07,131900.0
2007-12-04 15:00:00,125.12,125.36,124.85,125.33,147800.0,125.12,125.36,124.85,125.33,147800.0
2007-12-04 15:10:00,125.36,125.91,125.2,125.89,159100.0,125.36,125.91,125.2,125.89,159100.0
2007-12-04 15:20:00,125.9,126.79,125.84,126.52,185800.0,125.9,126.79,125.84,126.52,185800.0
2007-12-04 15:30:00,126.52,128.5,126.46,128.31,295400.0,126.52,128.5,126.46,128.31,295400.0
2007-12-04 15:40:00,128.31,128.31,127.05,127.75,196200.0,128.31,128.31,127.05,127.75,196200.0
2007-12-04 15:50:00,127.74,128.75,127.62,128.34,236600.0,127.74,128.75,127.62,128.34,236600.0
2007-12-05 09:30:00,129.73,130.26,128.19,128.73,97200.0,129.73,130.26,128.19,128.73,97200.0
2007-12-05 09:40:00,128.73,129.83,128.26,128.47,67800.0,128.73,129.83,128.26,128.47,67800.0
2007-12-05 09:50:00,128.47,128.47,126.88,126.88,75300.0,128.47,128.47,126.88,126.88,75300.0
2007-12-05 10:00:00,126.81,127.16,125.75,125.75,149500.0,126.81,127.16,125.75,125.75,149500.0
2007-12-05 10:10:00,125.75,126.24,125.05,125.2,156000.0,125.75,126.24,125.05,125.2,156000.0
2007-12-05 10:20:00,125.21,126.5,125.21,126.4,58700.0,125.21,126.5,125.21,126.4,58700.0
2007-12-05 10:30:00,126.49,126.49,125.5,125.5,38700.0,126.49,126.49,125.5,125.5,38700.0
2007-12-05 10:40:00,125.5,125.83,125.32,125.63,31500.0,125.5,125.83,125.32,125.63,31500.0
2007-12-05 10:50:00,125.73,126.22,125.63,126.08,30400.0,125.73,126.22,125.63,126.08,30400.0
2007-12-05 11:00:00,126.03,126.16,125.3,125.4,28600.0,126.03,126.16,125.3,125.4,28600.0
2007-12-05 11:10:00,125.4,126.44,125.37,126.26,38100.0,125.4,126.44,125.37,126.26,38100.0
2007-12-05 11:20:00,126.42,126.42,125.46,125.64,30500.0,126.42,126.42,125.46,125.64,30500.0
2007-12-05 11:30:00,125.73,125.76,125.35,125.46,22900.0,125.73,125.76,125.35,125.46,22900.0
2007-12-05 11:40:00,125.46,125.64,125.35,125.58,24900.0,125.46,125.64,125.35,125.58,24900.0
2007-12-05 11:50:00,125.63,125.74,125.5,125.67,10200.0,125.63,125.74,125.5,125.67,10200.0
2007-12-05 12:00:00,125.68,125.75,125.35,125.43,19000.0,125.68,125.75,125.35,125.43,19000.0
2007-12-05 12:10:00,125.43,125.47,124.74,125.15,54800.0,125.43,125.47,124.74,125.15,54800.0
2007-12-05 12:20:00,125.14,125.29,124.9,125.29,11300.0,125.14,125.29,124.9,125.29,11300.0
2007-12-05 12:30:00,125.28,125.61,125.25,125.61,15900.0,125.28,125.61,125.25,125.61,15900.0
2007-12-05 12:40:00,125.61,125.95,125.61,125.75,13300.0,125.61,125.95,125.61,125.75,13300.0
2007-12-05 12:50:00,125.81,125.84,125.32,125.39,26600.0,125.81,125.84,125.32,125.39,26600.0
2007-12-05 13:00:00,125.41,125.46,125.11,125.24,26100.0,125.41,125.46,125.11,125.24,26100.0
2007-12-05 13:10:00,125.2,125.25,124.5,124.72,45500.0,125.2,125.25,124.5,124.72,45500.0
2007-12-05 13:20:00,124.66,124.85,124.63,124.75,19100.0,124.66,124.85,124.63,124.75,19100.0
2007-12-05 13:30:00,124.77,125.23,124.74,125.21,22200.0,124.77,125.23,124.74,125.21,22200.0
2007-12-05 13:40:00,125.23,125.76,125.17,125.76,23400.0,125.23,125.76,125.17,125.76,23400.0
2007-12-05 13:50:00,125.75,126.01,125.27,125.44,30400.0,125.75,126.01,125.27,125.44,30400.0
2007-12-05 14:00:00,125.59,126.38,125.53,126.36,37300.0,125.59,126.38,125.53,126.36,37300.0
2007-12-05 14:10:00,126.4,126.4,125.98,126.09,26000.0,126.4,126.4,125.98,126.09,26000.0
2007-12-05 14:20:00,126.08,126.13,125.54,125.64,29100.0,126.08,126.13,125.54,125.64,29100.0
2007-12-05 14:30:00,125.63,125.76,125.45,125.58,21600.0,125.63,125.76,125.45,125.58,21600.0
2007-12-05 14:40:00,125.65,125.88,125.52,125.79,19900.0,125.65,125.88,125.52,125.79,19900.0
2007-12-05 14:50:00,125.75,125.78,125.37,125.55,26200.0,125.75,125.78,125.37,125.55,26200.0
2007-12-05 15:00:00,125.55,125.55,125.15,125.25,27300.0,125.55,125.55,125.15,125.25,27300.0
2007-12-05 15:10:00,125.24,125.74,125.24,125.62,29900.0,125.24,125.74,125.24,125.62,29900.0
2007-12-05 15:20:00,125.59,125.83,125.29,125.57,37000.0,125.59,125.83,125.29,125.57,37000.0
2007-12-05 15:30:00,125.54,125.89,125.54,125.87,37400.0,125.54,125.89,125.54,125.87,37400.0
2007-12-05 15:40:00,125.87,126.15,125.77,126.05,63600.0,125.87,126.15,125.77,126.05,63600.0
2007-12-05 15:50:00,126.06,126.25,125.91,126.22,132200.0,126.06,126.25,125.91,126.22,132200.0
2007-12-06 09:30:00,125.67,127.06,125.67,126.04,32900.0,125.67,127.06,125.67,126.04,32900.0
2007-12-06 09:40:00,126.01,127.4,126.0,127.13,25400.0,126.01,127.4,126.0,127.13,25400.0
2007-12-06 09:50:00,127.14,127.54,126.84,127.43,29700.0,127.14,127.54,126.84,127.43,29700.0
2007-12-06 10:00:00,127.49,127.95,126.89,126.96,30200.0,127.49,127.95,126.89,126.96,30200.0
2007-12-06 10:10:00,127.09,127.56,127.09,127.46,19600.0,127.09,127.56,127.09,127.46,19600.0
2007-12-06 10:20:00,127.46,127.88,127.05,127.33,25400.0,127.46,127.88,127.05,127.33,25400.0
2007-12-06 10:30:00,127.24,127.36,126.88,127.34,21800.0,127.24,127.36,126.88,127.34,21800.0
2007-12-06 10:40:00,127.3,127.86,127.3,127.59,33500.0,127.3,127.86,127.3,127.59,33500.0
2007-12-06 10:50:00,127.58,127.86,127.5,127.56,27400.0,127.58,127.86,127.5,127.56,27400.0
2007-12-06 11:00:00,127.54,127.58,127.26,127.47,44900.0,127.54,127.58,127.26,127.47,44900.0
2007-12-06 11:10:00,127.44,127.44,127.26,127.37,11200.0,127.44,127.44,127.26,127.37,11200.0
2007-12-06 11:20:00,127.43,127.85,127.23,127.26,20400.0,127.43,127.85,127.23,127.26,20400.0
2007-12-06 11:30:00,127.26,127.85,127.23,127.73,31900.0,127.26,127.85,127.23,127.73,31900.0
2007-12-06 11:40:00,127.73,127.73,127.02,127.06,16600.0,127.73,127.73,127.02,127.06,16600.0
2007-12-06 11:50:00,127.08,127.24,126.91,127.2,9600.0,127.08,127.24,126.91,127.2,9600.0
2007-12-06 12:00:00,127.24,127.57,127.11,127.47,11800.0,127.24,127.57,127.11,127.47,11800.0
2007-12-06 12:10:00,127.46,127.5,127.03,127.1,10900.0,127.46,127.5,127.03,127.1,10900.0
2007-12-06 12:20:00,127.09,127.3,127.03,127.24,11000.0,127.09,127.3,127.03,127.24,11000.0
2007-12-06 12:30:00,127.28,127.41,127.1,127.32,9500.0,127.28,127.41,127.1,127.32,9500.0
2007-12-06 12:40:00,127.26,127.36,127.03,127.36,10500.0,127.26,127.36,127.03,127.36,10500.0
2007-12-06 12:50:00,127.29,127.5,126.97,127.44,19400.0,127.29,127.5,126.97,127.44,19400.0
2007-12-06 13:00:00,127.48,127.49,127.28,127.38,10700.0,127.48,127.49,127.28,127.38,10700.0
2007-12-06 13:10:00,127.35,127.43,127.11,127.13,9200.0,127.35,127.43,127.11,127.13,9200.0
2007-12-06 13:20:00,127.15,127.33,127.13,127.33,8900.0,127.15,127.33,127.13,127.33,8900.0
2007-12-06 13:30:00,127.38,127.38,127.13,127.3,9500.0,127.38,127.38,127.13,127.3,9500.0
2007-12-06 13:40:00,127.26,127.6,127.18,127.44,11300.0,127.26,127.6,127.18,127.44,11300.0
2007-12-06 13:50:00,127.42,127.46,126.89,126.91,23000.0,127.42,127.46,126.89,126.91,23000.0
2007-12-06 14:00:00,126.91,127.5,126.91,127.44,28000.0,126.91,127.5,126.91,127.44,28000.0
2007-12-06 14:10:00,127.45,127.53,127.25,127.45,12000.0,127.45,127.53,127.25,127.45,12000.0
2007-12-06 14:20:00,127.47,127.67,127.4,127.57,18100.0,127.47,127.67,127.4,127.57,18100.0
2007-12-06 14:30:00,127.57,127.93,127.52,127.87,20600.0,127.57,127.93,127.52,127.87,20600.0
2007-12-06 14:40:00,127.8,127.98,127.8,127.86,12000.0,127.8,127.98,127.8,127.86,12000.0
2007-12-06 14:50:00,127.9,128.11,127.85,128.11,11900.0,127.9,128.11,127.85,128.11,11900.0
2007-12-06 15:00:00,128.07,128.43,128.03,128.09,24200.0,128.07,128.43,128.03,128.09,24200.0
2007-12-06 15:10:00,128.08,128.09,127.72,127.76,16600.0,128.08,128.09,127.72,127.76,16600.0
2007-12-06 15:20:00,127.77,128.02,127.55,127.87,38000.0,127.77,128.02,127.55,127.87,38000.0
2007-12-06 15:30:00,127.78,127.98,127.3,127.93,33900.0,127.78,127.98,127.3,127.93,33900.0
2007-12-06 15:40:00,127.93,128.15,127.76,128.06,27300.0,127.93,128.15,127.76,128.06,27300.0
2007-12-06 15:50:00,128.07,128.27,127.95,128.19,45200.0,128.07,128.27,127.95,128.19,45200.0
2007-12-07 09:30:00,129.59,130.0,128.66,129.42,40300.0,129.59,130.0,128.66,129.42,40300.0
2007-12-07 09:40:00,129.28,129.84,128.6,129.6,30500.0,129.28,129.84,128.6,129.6,30500.0
2007-12-07 09:50:00,129.51,129.71,129.44,129.54,37200.0,129.51,129.71,129.44,129.54,37200.0
2007-12-07 10:00:00,129.56,130.3,129.54,130.27,33400.0,129.56,130.3,129.54,130.27,33400.0
2007-12-07 10:10:00,130.25,130.25,129.77,130.22,20600.0,130.25,130.25,129.77,130.22,20600.0
2007-12-07 10:20:00,130.17,130.2,129.68,129.77,18500.0,130.17,130.2,129.68,129.77,18500.0
2007-12-07 10:30:00,129.75,129.81,129.07,129.5,23300.0,129.75,129.81,129.07,129.5,23300.0
2007-12-07 10:40:00,129.51,130.12,129.51,130.03,14400.0,129.51,130.12,129.51,130.03,14400.0
2007-12-07 10:50:00,130.0,130.05,129.72,129.9,12100.0,130.0,130.05,129.72,129.9,12100.0
2007-12-07 11:00:00,129.89,130.29,129.81,130.17,17400.0,129.89,130.29,129.81,130.17,17400.0
2007-12-07 11:10:00,130.11,130.29,130.01,130.2,8000.0,130.11,130.29,130.01,130.2,8000.0
2007-12-07 11:20:00,130.2,130.26,130.08,130.11,8400.0,130.2,130.26,130.08,130.11,8400.0
2007-12-07 11:30:00,130.14,130.29,130.12,130.23,14700.0,130.14,130.29,130.12,130.23,14700.0
2007-12-07 11:40:00,130.21,130.29,130.14,130.27,14300.0,130.21,130.29,130.14,130.27,14300.0
2007-12-07 11:50:00,130.29,130.75,130.28,130.6,19800.0,130.29,130.75,130.28,130.6,19800.0
2007-12-07 12:00:00,130.64,130.97,130.64,130.83,14100.0,130.64,130.97,130.64,130.83,14100.0
2007-12-07 12:10:00,130.8,130.83,130.48,130.51,12100.0,130.8,130.83,130.48,130.51,12100.0
2007-12-07 12:20:00,130.53,130.56,130.2,130.36,8900.0,130.53,130.56,130.2,130.36,8900.0
2007-12-07 12:30:00,130.41,130.41,129.87,129.89,13700.0,130.41,130.41,129.87,129.89,13700.0
2007-12-07 12:40:00,129.87,129.9,129.77,129.8,7200.0,129.87,129.9,129.77,129.8,7200.0
2007-12-07 12:50:00,129.8,129.9,129.6,129.69,13500.0,129.8,129.9,129.6,129.69,13500.0
2007-12-07 13:00:00,129.69,129.8,129.65,129.75,7700.0,129.69,129.8,129.65,129.75,7700.0
2007-12-07 13:10:00,129.77,129.78,129.63,129.75,10400.0,129.77,129.78,129.63,129.75,10400.0
2007-12-07 13:20:00,129.76,129.87,129.33,129.4,15900.0,129.76,129.87,129.33,129.4,15900.0
2007-12-07 13:30:00,129.46,129.75,129.35,129.61,7500.0,129.46,129.75,129.35,129.61,7500.0
2007-12-07 13:40:00,129.57,129.86,129.4,129.6,10600.0,129.57,129.86,129.4,129.6,10600.0
2007-12-07 13:50:00,129.6,129.6,129.4,129.43,8000.0,129.6,129.6,129.4,129.43,8000.0
2007-12-07 14:00:00,129.42,129.76,129.39,129.64,11700.0,129.42,129.76,129.39,129.64,11700.0
2007-12-07 14:10:00,129.66,129.72,129.49,129.6,13300.0,129.66,129.72,129.49,129.6,13300.0
2007-12-07 14:20:00,129.55,129.56,129.48,129.48,9300.0,129.55,129.56,129.48,129.48,9300.0
2007-12-07 14:30:00,129.49,129.85,129.47,129.85,12700.0,129.49,129.85,129.47,129.85,12700.0
2007-12-07 14:40:00,129.83,129.91,129.71,129.79,12900.0,129.83,129.91,129.71,129.79,12900.0
2007-12-07 14:50:00,129.77,129.88,129.63,129.8,11900.0,129.77,129.88,129.63,129.8,11900.0
2007-12-07 15:00:00,129.86,130.33,129.75,130.32,17000.0,129.86,130.33,129.75,130.32,17000.0
2007-12-07 15:10:00,130.27,130.51,129.83,129.98,15700.0,130.27,130.51,129.83,129.98,15700.0
2007-12-07 15:20:00,129.9,130.17,129.73,130.13,25400.0,129.9,130.17,129.73,130.13,25400.0
2007-12-07 15:30:00,130.13,130.19,129.96,130.13,49300.0,130.13,130.19,129.96,130.13,49300.0
2007-12-07 15:40:00,130.13,130.47,130.05,130.26,33700.0,130.13,130.47,130.05,130.26,33700.0
2007-12-07 15:50:00,130.26,130.35,129.94,130.03,53200.0,130.26,130.35,129.94,130.03,53200.0
2007-12-10 09:30:00,129.97,131.0,129.5,129.88,19400.0,129.97,131.0,129.5,129.88,19400.0
2007-12-10 09:40:00,129.77,129.87,129.3,129.78,22500.0,129.77,129.87,129.3,129.78,22500.0
2007-12-10 09:50:00,129.79,131.0,129.78,130.66,25800.0,129.79,131.0,129.78,130.66,25800.0
2007-12-10 10:00:00,130.67,130.75,130.55,130.73,13500.0,130.67,130.75,130.55,130.73,13500.0
2007-12-10 10:10:00,130.73,130.92,130.55,130.71,18900.0,130.73,130.92,130.55,130.71,18900.0
2007-12-10 10:20:00,130.71,130.76,130.48,130.71,21200.0,130.71,130.76,130.48,130.71,21200.0
2007-12-10 10:30:00,130.72,131.47,130.72,131.42,30900.0,130.72,131.47,130.72,131.42,30900.0
2007-12-10 10:40:00,131.36,131.84,131.28,131.39,23300.0,131.36,131.84,131.28,131.39,23300.0
2007-12-10 10:50:00,131.3,131.41,131.09,131.41,19300.0,131.3,131.41,131.09,131.41,19300.0
2007-12-10 11:00:00,131.41,131.45,131.0,131.05,17500.0,131.41,131.45,131.0,131.05,17500.0
2007-12-10 11:10:00,131.1,131.44,131.06,131.18,24200.0,131.1,131.44,131.06,131.18,24200.0
2007-12-10 11:20:00,131.12,131.36,130.97,131.18,17900.0,131.12,131.36,130.97,131.18,17900.0
2007-12-10 11:30:00,131.14,131.36,131.05,131.32,15300.0,131.14,131.36,131.05,131.32,15300.0
2007-12-10 11:40:00,131.32,131.32,130.86,131.05,12200.0,131.32,131.32,130.86,131.05,12200.0
2007-12-10 11:50:00,131.08,131.23,130.92,131.21,7100.0,131.08,131.23,130.92,131.21,7100.0
2007-12-10 12:00:00,131.22,131.28,130.95,131.16,10400.0,131.22,131.28,130.95,131.16,10400.0
2007-12-10 12:10:00,131.11,131.2,130.92,130.98,10800.0,131.11,131.2,130.92,130.98,10800.0
2007-12-10 12:20:00,131.0,131.18,130.94,131.06,9600.0,131.0,131.18,130.94,131.06,9600.0
2007-12-10 12:30:00,131.04,131.1,130.96,131.01,6700.0,131.04,131.1,130.96,131.01,6700.0
2007-12-10 12:40:00,130.97,131.33,130.96,131.24,7800.0,130.97,131.33,130.96,131.24,7800.0
2007-12-10 12:50:00,131.24,131.34,131.16,131.19,6700.0,131.24,131.34,131.16,131.19,6700.0
2007-12-10 13:00:00,131.27,131.76,131.27,131.75,13500.0,131.27,131.76,131.27,131.75,13500.0
2007-12-10 13:10:00,131.74,131.98,131.73,131.93,10400.0,131.74,131.98,131.73,131.93,10400.0
2007-12-10 13:20:00,131.96,132.27,131.92,132.07,13800.0,131.96,132.27,131.92,132.07,13800.0
2007-12-10 13:30:00,132.06,132.08,131.82,131.85,9700.0,132.06,132.08,131.82,131.85,9700.0
2007-12-10 13:40:00,131.88,131.98,131.69,131.69,10400.0,131.88,131.98,131.69,131.69,10400.0
2007-12-10 13:50:00,131.73,131.77,131.27,131.33,15100.0,131.73,131.77,131.27,131.33,15100.0
2007-12-10 14:00:00,131.32,131.4,131.19,131.21,15100.0,131.32,131.4,131.19,131.21,15100.0
2007-12-10 14:10:00,131.26,131.26,130.77,130.87,16800.0,131.26,131.26,130.77,130.87,16800.0
2007-12-10 14:20:00,130.87,131.19,130.86,131.13,11000.0,130.87,131.19,130.86,131.13,11000.0
2007-12-10 14:30:00,131.14,131.2,131.0,131.1,14700.0,131.14,131.2,131.0,131.1,14700.0
2007-12-10 14:40:00,131.1,131.46,130.99,131.3,18100.0,131.1,131.46,130.99,131.3,18100.0
2007-12-10 14:50:00,131.32,131.32,131.04,131.12,14400.0,131.32,131.32,131.04,131.12,14400.0
2007-12-10 15:00:00,131.11,131.65,131.1,131.44,18700.0,131.11,131.65,131.1,131.44,18700.0
2007-12-10 15:10:00,131.39,131.62,131.28,131.51,21700.0,131.39,131.62,131.28,131.51,21700.0
2007-12-10 15:20:00,131.55,131.77,131.52,131.67,18000.0,131.55,131.77,131.52,131.67,18000.0
2007-12-10 15:30:00,131.66,131.9,131.45,131.9,33800.0,131.66,131.9,131.45,131.9,33800.0
2007-12-10 15:40:00,131.93,132.26,131.87,132.26,53500.0,131.93,132.26,131.87,132.26,53500.0
2007-12-10 15:50:00,132.26,132.44,132.0,132.23,79800.0,132.26,132.44,132.0,132.23,79800.0
2007-12-11 09:30:00,130.52,131.02,130.41,131.0,41000.0,130.52,131.02,130.41,131.0,41000.0
2007-12-11 09:40:00,131.0,131.89,130.99,131.7,17800.0,131.0,131.89,130.99,131.7,17800.0
2007-12-11 09:50:00,131.7,132.2,131.7,131.92,26800.0,131.7,132.2,131.7,131.92,26800.0
2007-12-11 10:00:00,132.12,132.38,132.1,132.27,19000.0,132.12,132.38,132.1,132.27,19000.0
2007-12-11 10:10:00,132.25,132.25,131.67,132.0,44200.0,132.25,132.25,131.67,132.0,44200.0
2007-12-11 10:20:00,131.98,132.23,131.89,131.9,15300.0,131.98,132.23,131.89,131.9,15300.0
2007-12-11 10:30:00,131.88,131.97,131.77,131.84,23400.0,131.88,131.97,131.77,131.84,23400.0
2007-12-11 10:40:00,131.84,131.84,131.01,131.01,32500.0,131.84,131.84,131.01,131.01,32500.0
2007-12-11 10:50:00,131.01,131.14,130.61,130.66,39300.0,131.01,131.14,130.61,130.66,39300.0
2007-12-11 11:00:00,130.65,130.8,130.5,130.5,22800.0,130.65,130.8,130.5,130.5,22800.0
2007-12-11 11:10:00,130.54,130.59,129.63,129.79,55100.0,130.54,130.59,129.63,129.79,55100.0
2007-12-11 11:20:00,129.7,129.87,129.24,129.24,30600.0,129.7,129.87,129.24,129.24,30600.0
2007-12-11 11:30:00,129.33,129.65,128.96,129.01,45400.0,129.33,129.65,128.96,129.01,45400.0
2007-12-11 11:40:00,129.09,129.09,128.42,128.73,71800.0,129.09,129.09,128.42,128.73,71800.0
2007-12-11 11:50:00,128.82,128.89,128.1,128.45,120600.0,128.82,128.89,128.1,128.45,120600.0
2007-12-11 12:00:00,128.45,128.63,128.2,128.56,38500.0,128.45,128.63,128.2,128.56,38500.0
2007-12-11 12:10:00,128.61,129.01,127.61,128.17,68000.0,128.61,129.01,127.61,128.17,68000.0
2007-12-11 12:20:00,128.17,128.69,128.05,128.27,70600.0,128.17,128.69,128.05,128.27,70600.0
2007-12-11 12:30:00,128.23,129.05,128.23,128.87,53000.0,128.23,129.05,128.23,128.87,53000.0
2007-12-11 12:40:00,128.95,129.02,128.44,128.5,50000.0,128.95,129.02,128.44,128.5,50000.0
2007-12-11 12:50:00,128.5,128.72,128.4,128.67,14600.0,128.5,128.72,128.4,128.67,14600.0
2007-12-11 13:00:00,128.67,128.77,128.49,128.55,13500.0,128.67,128.77,128.49,128.55,13500.0
2007-12-11 13:10:00,128.52,129.0,128.45,128.65,22500.0,128.52,129.0,128.45,128.65,22500.0
2007-12-11 13:20:00,128.67,128.9,128.63,128.88,10900.0,128.67,128.9,128.63,128.88,10900.0
2007-12-11 13:30:00,128.87,128.96,128.78,128.85,9600.0,128.87,128.96,128.78,128.85,9600.0
2007-12-11 13:40:00,128.85,129.4,128.77,129.28,8300.0,128.85,129.4,128.77,129.28,8300.0
2007-12-11 13:50:00,129.42,129.49,129.13,129.25,6400.0,129.42,129.49,129.13,129.25,6400.0
2007-12-11 14:00:00,129.29,129.47,129.0,129.03,12800.0,129.29,129.47,129.0,129.03,12800.0
2007-12-11 14:10:00,129.11,129.82,128.25,128.49,23900.0,129.11,129.82,128.25,128.49,23900.0
2007-12-11 14:20:00,128.35,128.45,127.75,128.05,41800.0,128.35,128.45,127.75,128.05,41800.0
2007-12-11 14:30:00,128.11,128.11,127.47,127.74,43200.0,128.11,128.11,127.47,127.74,43200.0
2007-12-11 14:40:00,127.76,127.85,127.44,127.56,45100.0,127.76,127.85,127.44,127.56,45100.0
2007-12-11 14:50:00,127.62,127.72,127.46,127.53,28400.0,127.62,127.72,127.46,127.53,28400.0
2007-12-11 15:00:00,127.59,127.61,127.24,127.25,36800.0,127.59,127.61,127.24,127.25,36800.0
2007-12-11 15:10:00,127.32,127.51,127.15,127.25,30200.0,127.32,127.51,127.15,127.25,30200.0
2007-12-11 15:20:00,127.27,127.4,127.03,127.18,33400.0,127.27,127.4,127.03,127.18,33400.0
2007-12-11 15:30:00,127.2,127.39,127.02,127.09,41800.0,127.2,127.39,127.02,127.09,41800.0
2007-12-11 15:40:00,127.09,127.4,126.92,127.12,74000.0,127.09,127.4,126.92,127.12,74000.0
2007-12-11 15:50:00,127.13,128.05,127.1,127.63,105600.0,127.13,128.05,127.1,127.63,105600.0
2007-12-12 09:30:00,130.62,130.62,129.26,130.18,57300.0,130.62,130.62,129.26,130.18,57300.0
2007-12-12 09:40:00,130.17,130.5,129.23,129.23,92700.0,130.17,130.5,129.23,129.23,92700.0
2007-12-12 09:50:00,129.23,129.48,128.97,129.27,21200.0,129.23,129.48,128.97,129.27,21200.0
2007-12-12 10:00:00,129.17,129.23,128.5,128.85,15900.0,129.17,129.23,128.5,128.85,15900.0
2007-12-12 10:10:00,128.77,128.87,128.57,128.6,16100.0,128.77,128.87,128.57,128.6,16100.0
2007-12-12 10:20:00,128.62,128.65,128.38,128.62,20800.0,128.62,128.65,128.38,128.62,20800.0
2007-12-12 10:30:00,128.65,128.73,128.05,128.05,14300.0,128.65,128.73,128.05,128.05,14300.0
2007-12-12 10:40:00,128.05,128.2,127.38,127.38,21000.0,128.05,128.2,127.38,127.38,21000.0
2007-12-12 10:50:00,127.44,127.6,127.29,127.38,33000.0,127.44,127.6,127.29,127.38,33000.0
2007-12-12 11:00:00,127.25,127.48,127.25,127.35,10400.0,127.25,127.48,127.25,127.35,10400.0
2007-12-12 11:10:00,127.34,127.64,126.92,127.15,18800.0,127.34,127.64,126.92,127.15,18800.0
2007-12-12 11:20:00,127.1,127.12,126.66,126.82,12000.0,127.1,127.12,126.66,126.82,12000.0
2007-12-12 11:30:00,126.9,126.91,126.56,126.66,11300.0,126.9,126.91,126.56,126.66,11300.0
2007-12-12 11:40:00,126.72,126.79,126.14,126.14,18500.0,126.72,126.79,126.14,126.14,18500.0
2007-12-12 11:50:00,126.22,126.26,126.0,126.02,19000.0,126.22,126.26,126.0,126.02,19000.0
2007-12-12 12:00:00,126.01,126.1,125.32,125.43,22900.0,126.01,126.1,125.32,125.43,22900.0
2007-12-12 12:10:00,125.43,125.66,125.39,125.45,11300.0,125.43,125.66,125.39,125.45,11300.0
2007-12-12 12:20:00,125.39,125.47,124.97,124.97,23900.0,125.39,125.47,124.97,124.97,23900.0
2007-12-12 12:30:00,124.89,125.02,124.59,124.79,20300.0,124.89,125.02,124.59,124.79,20300.0
2007-12-12 12:40:00,124.81,124.81,124.51,124.72,16800.0,124.81,124.81,124.51,124.72,16800.0
2007-12-12 12:50:00,124.75,125.21,124.64,124.96,12600.0,124.75,125.21,124.64,124.96,12600.0
2007-12-12 13:00:00,125.04,125.08,124.79,125.06,14200.0,125.04,125.08,124.79,125.06,14200.0
2007-12-12 13:10:00,125.06,125.22,124.85,124.96,11200.0,125.06,125.22,124.85,124.96,11200.0
2007-12-12 13:20:00,124.96,124.97,124.63,124.8,11300.0,124.96,124.97,124.63,124.8,11300.0
2007-12-12 13:30:00,124.75,125.1,124.59,124.98,20400.0,124.75,125.1,124.59,124.98,20400.0
2007-12-12 13:40:00,124.96,125.25,124.96,125.22,16900.0,124.96,125.25,124.96,125.22,16900.0
2007-12-12 13:50:00,125.24,125.43,125.03,125.07,9500.0,125.24,125.43,125.03,125.07,9500.0
2007-12-12 14:00:00,125.07,125.31,124.97,125.28,18700.0,125.07,125.31,124.97,125.28,18700.0
2007-12-12 14:10:00,125.32,125.37,125.02,125.31,19900.0,125.32,125.37,125.02,125.31,19900.0
2007-12-12 14:20:00,125.3,125.4,125.07,125.2,45900.0,125.3,125.4,125.07,125.2,45900.0
2007-12-12 14:30:00,125.17,125.38,125.05,125.37,15700.0,125.17,125.38,125.05,125.37,15700.0
2007-12-12 14:40:00,125.27,125.61,125.27,125.45,16400.0,125.27,125.61,125.27,125.45,16400.0
2007-12-12 14:50:00,125.45,125.56,125.2,125.2,36800.0,125.45,125.56,125.2,125.2,36800.0
2007-12-12 15:00:00,125.17,125.25,124.55,124.79,31800.0,125.17,125.25,124.55,124.79,31800.0
2007-12-12 15:10:00,124.7,124.75,124.1,124.43,54900.0,124.7,124.75,124.1,124.43,54900.0
2007-12-12 15:20:00,124.36,124.52,123.96,124.1,73200.0,124.36,124.52,123.96,124.1,73200.0
2007-12-12 15:30:00,124.1,124.15,123.55,123.61,61500.0,124.1,124.15,123.55,123.61,61500.0
2007-12-12 15:40:00,123.62,124.28,123.55,124.21,88200.0,123.62,124.28,123.55,124.21,88200.0
2007-12-12 15:50:00,124.12,124.57,123.94,124.23,101700.0,124.12,124.57,123.94,124.23,101700.0
2007-12-13 09:30:00,123.33,124.59,123.33,124.01,23200.0,123.33,124.59,123.33,124.01,23200.0
2007-12-13 09:40:00,123.92,124.28,123.27,123.44,26000.0,123.92,124.28,123.27,123.44,26000.0
2007-12-13 09:50:00,123.34,123.7,123.18,123.58,22400.0,123.34,123.7,123.18,123.58,22400.0
2007-12-13 10:00:00,123.37,123.69,122.25,122.25,31600.0,123.37,123.69,122.25,122.25,31600.0
2007-12-13 10:10:00,122.19,122.84,122.06,122.13,70900.0,122.19,122.84,122.06,122.13,70900.0
2007-12-13 10:20:00,122.13,122.53,121.86,122.17,58400.0,122.13,122.53,121.86,122.17,58400.0
2007-12-13 10:30:00,122.14,122.88,122.14,122.74,29500.0,122.14,122.88,122.14,122.74,29500.0
2007-12-13 10:40:00,122.78,122.92,122.5,122.74,31900.0,122.78,122.92,122.5,122.74,31900.0
2007-12-13 10:50:00,122.72,122.83,122.06,122.21,32700.0,122.72,122.83,122.06,122.21,32700.0
2007-12-13 11:00:00,122.21,122.26,121.75,122.15,46000.0,122.21,122.26,121.75,122.15,46000.0
2007-12-13 11:10:00,122.12,122.17,121.67,121.71,30300.0,122.12,122.17,121.67,121.71,30300.0
2007-12-13 11:20:00,121.66,122.32,121.56,122.24,40300.0,121.66,122.32,121.56,122.24,40300.0
2007-12-13 11:30:00,122.18,122.45,121.78,122.28,24400.0,122.18,122.45,121.78,122.28,24400.0
2007-12-13 11:40:00,122.28,122.55,122.18,122.5,11300.0,122.28,122.55,122.18,122.5,11300.0
2007-12-13 11:50:00,122.51,122.65,121.76,121.76,16800.0,122.51,122.65,121.76,121.76,16800.0
2007-12-13 12:00:00,121.65,121.73,120.75,121.6,80500.0,121.65,121.73,120.75,121.6,80500.0
2007-12-13 12:10:00,121.64,122.06,121.49,122.06,23400.0,121.64,122.06,121.49,122.06,23400.0
2007-12-13 12:20:00,121.99,122.41,121.95,122.29,21700.0,121.99,122.41,121.95,122.29,21700.0
2007-12-13 12:30:00,122.28,122.54,122.28,122.44,20800.0,122.28,122.54,122.28,122.44,20800.0
2007-12-13 12:40:00,122.46,122.46,122.01,122.18,21900.0,122.46,122.46,122.01,122.18,21900.0
2007-12-13 12:50:00,122.18,122.31,122.15,122.15,12000.0,122.18,122.31,122.15,122.15,12000.0
2007-12-13 13:00:00,122.15,122.3,122.11,122.28,11200.0,122.15,122.3,122.11,122.28,11200.0
2007-12-13 13:10:00,122.33,122.4,121.88,121.93,20000.0,122.33,122.4,121.88,121.93,20000.0
2007-12-13 13:20:00,121.92,122.0,121.74,121.95,8800.0,121.92,122.0,121.74,121.95,8800.0
2007-12-13 13:30:00,122.0,122.02,121.66,121.74,19700.0,122.0,122.02,121.66,121.74,19700.0
2007-12-13 13:40:00,121.77,121.95,121.62,121.87,22000.0,121.77,121.95,121.62,121.87,22000.0
2007-12-13 13:50:00,121.87,122.2,121.84,121.84,16000.0,121.87,122.2,121.84,121.84,16000.0
2007-12-13 14:00:00,122.0,122.2,121.65,122.09,20600.0,122.0,122.2,121.65,122.09,20600.0
2007-12-13 14:10:00,122.1,122.2,121.85,122.04,19600.0,122.1,122.2,121.85,122.04,19600.0
2007-12-13 14:20:00,122.08,122.16,121.75,122.0,39800.0,122.08,122.16,121.75,122.0,39800.0
2007-12-13 14:30:00,122.05,122.05,121.7,121.8,23400.0,122.05,122.05,121.7,121.8,23400.0
2007-12-13 14:40:00,121.8,122.0,121.73,121.81,28700.0,121.8,122.0,121.73,121.81,28700.0
2007-12-13 14:50:00,121.88,122.09,121.81,121.95,29400.0,121.88,122.09,121.81,121.95,29400.0
2007-12-13 15:00:00,121.91,122.05,121.66,121.66,29200.0,121.91,122.05,121.66,121.66,29200.0
2007-12-13 15:10:00,121.63,121.66,121.11,121.26,32400.0,121.63,121.66,121.11,121.26,32400.0
2007-12-13 15:20:00,121.26,121.32,120.67,121.05,49700.0,121.26,121.32,120.67,121.05,49700.0
2007-12-13 15:30:00,121.16,121.32,120.55,120.75,86000.0,121.16,121.32,120.55,120.75,86000.0
2007-12-13 15:40:00,120.77,121.0,120.47,120.81,54000.0,120.77,121.0,120.47,120.81,54000.0
2007-12-13 15:50:00,120.75,120.89,120.38,120.5,114800.0,120.75,120.89,120.38,120.5,114800.0
2007-12-14 09:30:00,120.74,120.96,119.75,120.8,115700.0,120.74,120.96,119.75,120.8,115700.0
2007-12-14 09:40:00,120.8,120.81,120.25,120.36,31600.0,120.8,120.81,120.25,120.36,31600.0
2007-12-14 09:50:00,120.38,120.65,120.05,120.56,17800.0,120.38,120.65,120.05,120.56,17800.0
2007-12-14 10:00:00,120.63,120.85,120.31,120.72,62100.0,120.63,120.85,120.31,120.72,62100.0
2007-12-14 10:10:00,120.6,121.4,120.5,121.33,34500.0,120.6,121.4,120.5,121.33,34500.0
2007-12-14 10:20:00,121.39,121.62,121.39,121.56,17800.0,121.39,121.62,121.39,121.56,17800.0
2007-12-14 10:30:00,121.56,121.59,121.2,121.59,20300.0,121.56,121.59,121.2,121.59,20300.0
2007-12-14 10:40:00,121.54,122.21,121.44,122.1,19900.0,121.54,122.21,121.44,122.1,19900.0
2007-12-14 10:50:00,122.21,122.32,121.81,121.92,23200.0,122.21,122.32,121.81,121.92,23200.0
2007-12-14 11:00:00,121.93,122.36,121.93,122.03,10000.0,121.93,122.36,121.93,122.03,10000.0
2007-12-14 11:10:00,121.95,121.99,121.68,121.81,8500.0,121.95,121.99,121.68,121.81,8500.0
2007-12-14 11:20:00,121.82,122.53,121.8,122.13,13800.0,121.82,122.53,121.8,122.13,13800.0
2007-12-14 11:30:00,122.12,122.33,122.05,122.25,10200.0,122.12,122.33,122.05,122.25,10200.0
2007-12-14 11:40:00,122.25,122.41,122.13,122.25,10700.0,122.25,122.41,122.13,122.25,10700.0
2007-12-14 11:50:00,122.27,122.67,122.08,122.08,18300.0,122.27,122.67,122.08,122.08,18300.0
2007-12-14 12:00:00,122.07,122.07,121.39,121.49,34400.0,122.07,122.07,121.39,121.49,34400.0
2007-12-14 12:10:00,121.49,121.52,120.74,120.81,44400.0,121.49,121.52,120.74,120.81,44400.0
2007-12-14 12:20:00,120.92,120.94,120.5,120.54,12900.0,120.92,120.94,120.5,120.54,12900.0
2007-12-14 12:30:00,120.55,120.82,120.48,120.77,12600.0,120.55,120.82,120.48,120.77,12600.0
2007-12-14 12:40:00,120.74,120.75,120.42,120.5,20800.0,120.74,120.75,120.42,120.5,20800.0
2007-12-14 12:50:00,120.5,120.56,120.34,120.35,14100.0,120.5,120.56,120.34,120.35,14100.0
2007-12-14 13:00:00,120.41,120.5,120.23,120.47,8200.0,120.41,120.5,120.23,120.47,8200.0
2007-12-14 13:10:00,120.54,120.54,120.41,120.45,14900.0,120.54,120.54,120.41,120.45,14900.0
2007-12-14 13:20:00,120.41,120.53,120.26,120.47,11000.0,120.41,120.53,120.26,120.47,11000.0
2007-12-14 13:30:00,120.42,120.77,120.36,120.77,10800.0,120.42,120.77,120.36,120.77,10800.0
2007-12-14 13:40:00,120.8,120.82,120.48,120.78,11900.0,120.8,120.82,120.48,120.78,11900.0
2007-12-14 13:50:00,120.85,120.85,120.43,120.47,14600.0,120.85,120.85,120.43,120.47,14600.0
2007-12-14 14:00:00,120.46,120.55,120.17,120.42,15300.0,120.46,120.55,120.17,120.42,15300.0
2007-12-14 14:10:00,120.39,120.5,120.33,120.44,19800.0,120.39,120.5,120.33,120.44,19800.0
2007-12-14 14:20:00,120.5,120.7,120.39,120.48,19000.0,120.5,120.7,120.39,120.48,19000.0
2007-12-14 14:30:00,120.47,120.59,120.43,120.59,16800.0,120.47,120.59,120.43,120.59,16800.0
2007-12-14 14:40:00,120.59,120.67,120.36,120.45,19900.0,120.59,120.67,120.36,120.45,19900.0
2007-12-14 14:50:00,120.5,120.7,120.25,120.52,17900.0,120.5,120.7,120.25,120.52,17900.0
2007-12-14 15:00:00,120.5,120.84,120.3,120.78,19200.0,120.5,120.84,120.3,120.78,19200.0
2007-12-14 15:10:00,120.8,120.93,120.36,120.57,34800.0,120.8,120.93,120.36,120.57,34800.0
2007-12-14 15:20:00,120.56,120.8,120.42,120.53,37700.0,120.56,120.8,120.42,120.53,37700.0
2007-12-14 15:30:00,120.51,120.96,120.5,120.65,32700.0,120.51,120.96,120.5,120.65,32700.0
2007-12-14 15:40:00,120.59,120.69,120.38,120.41,34600.0,120.59,120.69,120.38,120.41,34600.0
2007-12-14 15:50:00,120.44,120.5,120.15,120.16,59300.0,120.44,120.5,120.15,120.16,59300.0
2007-12-17 09:30:00,119.75,120.21,119.75,120.03,33400.0,119.75,120.21,119.75,120.03,33400.0
2007-12-17 09:40:00,120.03,120.38,119.75,120.3,47500.0,120.03,120.38,119.75,120.3,47500.0
2007-12-17 09:50:00,120.29,120.35,120.01,120.2,8000.0,120.29,120.35,120.01,120.2,8000.0
2007-12-17 10:00:00,120.2,120.75,120.1,120.13,10900.0,120.2,120.75,120.1,120.13,10900.0
2007-12-17 10:10:00,120.2,120.61,120.19,120.5,14300.0,120.2,120.61,120.19,120.5,14300.0
2007-12-17 10:20:00,120.51,120.8,120.37,120.42,31000.0,120.51,120.8,120.37,120.42,31000.0
2007-12-17 10:30:00,120.46,120.68,120.15,120.61,10900.0,120.46,120.68,120.15,120.61,10900.0
2007-12-17 10:40:00,120.62,120.66,120.3,120.51,10100.0,120.62,120.66,120.3,120.51,10100.0
2007-12-17 10:50:00,120.57,120.61,120.4,120.58,8100.0,120.57,120.61,120.4,120.58,8100.0
2007-12-17 11:00:00,120.59,120.67,120.25,120.29,6900.0,120.59,120.67,120.25,120.29,6900.0
2007-12-17 11:10:00,120.34,120.34,120.07,120.16,7700.0,120.34,120.34,120.07,120.16,7700.0
2007-12-17 11:20:00,120.14,120.23,119.88,120.01,13500.0,120.14,120.23,119.88,120.01,13500.0
2007-12-17 11:30:00,120.03,120.13,119.96,120.11,21600.0,120.03,120.13,119.96,120.11,21600.0
2007-12-17 11:40:00,120.16,120.26,120.05,120.16,16100.0,120.16,120.26,120.05,120.16,16100.0
2007-12-17 11:50:00,120.2,120.5,120.11,120.41,15100.0,120.2,120.5,120.11,120.41,15100.0
2007-12-17 12:00:00,120.34,120.78,120.3,120.72,37400.0,120.34,120.78,120.3,120.72,37400.0
2007-12-17 12:10:00,120.72,121.12,120.72,120.99,28700.0,120.72,121.12,120.72,120.99,28700.0
2007-12-17 12:20:00,121.0,121.13,120.95,120.95,8200.0,121.0,121.13,120.95,120.95,8200.0
2007-12-17 12:30:00,121.03,121.37,120.98,121.36,25900.0,121.03,121.37,120.98,121.36,25900.0
2007-12-17 12:40:00,121.32,121.44,121.29,121.35,24200.0,121.32,121.44,121.29,121.35,24200.0
2007-12-17 12:50:00,121.42,121.63,121.42,121.58,15900.0,121.42,121.63,121.42,121.58,15900.0
2007-12-17 13:00:00,121.6,121.6,121.17,121.23,15300.0,121.6,121.6,121.17,121.23,15300.0
2007-12-17 13:10:00,121.23,121.28,120.69,120.69,8400.0,121.23,121.28,120.69,120.69,8400.0
2007-12-17 13:20:00,120.77,120.92,120.71,120.91,6600.0,120.77,120.92,120.71,120.91,6600.0
2007-12-17 13:30:00,120.91,120.95,120.77,120.83,5800.0,120.91,120.95,120.77,120.83,5800.0
2007-12-17 13:40:00,120.83,120.92,120.54,120.6,9400.0,120.83,120.92,120.54,120.6,9400.0
2007-12-17 13:50:00,120.61,120.68,120.12,120.24,15800.0,120.61,120.68,120.12,120.24,15800.0
2007-12-17 14:00:00,120.23,120.85,120.13,120.53,29500.0,120.23,120.85,120.13,120.53,29500.0
2007-12-17 14:10:00,120.48,120.48,120.12,120.23,15500.0,120.48,120.48,120.12,120.23,15500.0
2007-12-17 14:20:00,120.26,120.6,120.21,120.45,12900.0,120.26,120.6,120.21,120.45,12900.0
2007-12-17 14:30:00,120.46,120.63,120.1,120.34,13600.0,120.46,120.63,120.1,120.34,13600.0
2007-12-17 14:40:00,120.3,120.4,120.2,120.32,11500.0,120.3,120.4,120.2,120.32,11500.0
2007-12-17 14:50:00,120.31,120.43,120.05,120.07,24000.0,120.31,120.43,120.05,120.07,24000.0
2007-12-17 15:00:00,120.1,120.25,120.02,120.1,23900.0,120.1,120.25,120.02,120.1,23900.0
2007-12-17 15:10:00,120.06,120.28,120.0,120.08,21900.0,120.06,120.28,120.0,120.08,21900.0
2007-12-17 15:20:00,120.07,120.22,120.0,120.13,23300.0,120.07,120.22,120.0,120.13,23300.0
2007-12-17 15:30:00,120.09,120.45,120.01,120.29,27700.0,120.09,120.45,120.01,120.29,27700.0
2007-12-17 15:40:00,120.23,120.28,119.85,120.05,46500.0,120.23,120.28,119.85,120.05,46500.0
2007-12-17 15:50:00,120.03,120.12,119.95,120.0,66500.0,120.03,120.12,119.95,120.0,66500.0
2007-12-18 09:30:00,120.52,122.25,120.52,121.31,31500.0,120.52,122.25,120.52,121.31,31500.0
2007-12-18 09:40:00,121.38,121.45,120.2,120.26,14000.0,121.38,121.45,120.2,120.26,14000.0
2007-12-18 09:50:00,120.27,120.73,120.1,120.61,15800.0,120.27,120.73,120.1,120.61,15800.0
2007-12-18 10:00:00,120.75,120.99,120.61,120.74,10900.0,120.75,120.99,120.61,120.74,10900.0
2007-12-18 10:10:00,120.77,120.82,120.52,120.8,14300.0,120.77,120.82,120.52,120.8,14300.0
2007-12-18 10:20:00,120.82,120.82,120.52,120.52,8500.0,120.82,120.82,120.52,120.52,8500.0
2007-12-18 10:30:00,120.53,120.56,120.15,120.28,11200.0,120.53,120.56,120.15,120.28,11200.0
2007-12-18 10:40:00,120.36,120.45,120.07,120.11,12000.0,120.36,120.45,120.07,120.11,12000.0
2007-12-18 10:50:00,120.17,120.47,119.97,120.39,12900.0,120.17,120.47,119.97,120.39,12900.0
2007-12-18 11:00:00,120.46,120.58,120.39,120.53,10500.0,120.46,120.58,120.39,120.53,10500.0
2007-12-18 11:10:00,120.53,120.6,120.29,120.32,12300.0,120.53,120.6,120.29,120.32,12300.0
2007-12-18 11:20:00,120.35,120.4,120.17,120.26,8100.0,120.35,120.4,120.17,120.26,8100.0
2007-12-18 11:30:00,120.3,120.3,119.86,120.04,11000.0,120.3,120.3,119.86,120.04,11000.0
2007-12-18 11:40:00,120.11,120.11,119.84,119.92,18200.0,120.11,120.11,119.84,119.92,18200.0
2007-12-18 11:50:00,119.93,119.93,119.5,119.58,13600.0,119.93,119.93,119.5,119.58,13600.0
2007-12-18 12:00:00,119.59,119.72,119.35,119.6,14200.0,119.59,119.72,119.35,119.6,14200.0
2007-12-18 12:10:00,119.6,119.71,119.19,119.43,18300.0,119.6,119.71,119.19,119.43,18300.0
2007-12-18 12:20:00,119.46,119.5,119.17,119.19,19900.0,119.46,119.5,119.17,119.19,19900.0
2007-12-18 12:30:00,119.15,119.48,119.15,119.42,11500.0,119.15,119.48,119.15,119.42,11500.0
2007-12-18 12:40:00,119.45,119.46,119.27,119.36,8500.0,119.45,119.46,119.27,119.36,8500.0
2007-12-18 12:50:00,119.41,119.41,119.19,119.23,9500.0,119.41,119.41,119.19,119.23,9500.0
2007-12-18 13:00:00,119.28,119.28,119.07,119.18,15300.0,119.28,119.28,119.07,119.18,15300.0
2007-12-18 13:10:00,119.17,119.3,119.02,119.21,16900.0,119.17,119.3,119.02,119.21,16900.0
2007-12-18 13:20:00,119.18,120.19,119.18,120.01,14900.0,119.18,120.19,119.18,120.01,14900.0
2007-12-18 13:30:00,119.99,120.24,119.77,120.23,11000.0,119.99,120.24,119.77,120.23,11000.0
2007-12-18 13:40:00,120.24,120.45,120.07,120.44,21000.0,120.24,120.45,120.07,120.44,21000.0
2007-12-18 13:50:00,120.44,120.47,119.95,120.01,15700.0,120.44,120.47,119.95,120.01,15700.0
2007-12-18 14:00:00,120.01,120.37,119.86,120.28,19200.0,120.01,120.37,119.86,120.28,19200.0
2007-12-18 14:10:00,120.29,120.33,120.06,120.26,12500.0,120.29,120.33,120.06,120.26,12500.0
2007-12-18 14:20:00,120.28,120.37,120.21,120.37,7400.0,120.28,120.37,120.21,120.37,7400.0
2007-12-18 14:30:00,120.39,120.52,120.26,120.33,24800.0,120.39,120.52,120.26,120.33,24800.0
2007-12-18 14:40:00,120.31,120.31,119.87,119.92,14000.0,120.31,120.31,119.87,119.92,14000.0
2007-12-18 14:50:00,119.96,120.12,119.75,119.9,12700.0,119.96,120.12,119.75,119.9,12700.0
2007-12-18 15:00:00,119.94,120.31,119.81,120.1,15000.0,119.94,120.31,119.81,120.1,15000.0
2007-12-18 15:10:00,120.12,120.29,119.91,120.16,17000.0,120.12,120.29,119.91,120.16,17000.0
2007-12-18 15:20:00,120.17,120.45,119.95,120.26,14100.0,120.17,120.45,119.95,120.26,14100.0
2007-12-18 15:30:00,120.28,120.48,120.21,120.36,30600.0,120.28,120.48,120.21,120.36,30600.0
2007-12-18 15:40:00,120.37,120.41,119.99,119.99,26800.0,120.37,120.41,119.99,119.99,26800.0
2007-12-18 15:50:00,119.98,120.28,119.76,120.28,33200.0,119.98,120.28,119.76,120.28,33200.0
2007-12-19 09:30:00,120.56,120.56,119.5,119.88,28600.0,120.56,120.56,119.5,119.88,28600.0
2007-12-19 09:40:00,119.89,121.24,119.89,121.13,27800.0,119.89,121.24,119.89,121.13,27800.0
2007-12-19 09:50:00,121.23,121.55,121.11,121.32,32900.0,121.23,121.55,121.11,121.32,32900.0
2007-12-19 10:00:00,121.34,121.4,120.73,121.15,22800.0,121.34,121.4,120.73,121.15,22800.0
2007-12-19 10:10:00,121.1,121.21,120.9,120.95,11500.0,121.1,121.21,120.9,120.95,11500.0
2007-12-19 10:20:00,121.03,121.59,120.91,121.52,24200.0,121.03,121.59,120.91,121.52,24200.0
2007-12-19 10:30:00,121.53,121.55,121.23,121.54,18600.0,121.53,121.55,121.23,121.54,18600.0
2007-12-19 10:40:00,121.49,121.8,121.47,121.67,22500.0,121.49,121.8,121.47,121.67,22500.0
2007-12-19 10:50:00,121.67,121.8,121.64,121.75,21900.0,121.67,121.8,121.64,121.75,21900.0
2007-12-19 11:00:00,121.75,121.77,121.54,121.67,20400.0,121.75,121.77,121.54,121.67,20400.0
2007-12-19 11:10:00,121.73,121.78,121.47,121.5,16600.0,121.73,121.78,121.47,121.5,16600.0
2007-12-19 11:20:00,121.52,121.8,121.37,121.55,35800.0,121.52,121.8,121.37,121.55,35800.0
2007-12-19 11:30:00,121.55,122.03,121.51,121.93,27800.0,121.55,122.03,121.51,121.93,27800.0
2007-12-19 11:40:00,121.92,122.14,121.86,122.13,14300.0,121.92,122.14,121.86,122.13,14300.0
2007-12-19 11:50:00,122.2,122.38,122.0,122.3,39900.0,122.2,122.38,122.0,122.3,39900.0
2007-12-19 12:00:00,122.25,122.6,122.19,122.23,24600.0,122.25,122.6,122.19,122.23,24600.0
2007-12-19 12:10:00,122.29,122.48,122.21,122.45,17600.0,122.29,122.48,122.21,122.45,17600.0
2007-12-19 12:20:00,122.45,122.97,122.4,122.68,17700.0,122.45,122.97,122.4,122.68,17700.0
2007-12-19 12:30:00,122.73,122.73,122.05,122.05,9100.0,122.73,122.73,122.05,122.05,9100.0
2007-12-19 12:40:00,122.05,122.13,122.0,122.11,18400.0,122.05,122.13,122.0,122.11,18400.0
2007-12-19 12:50:00,122.11,122.18,122.0,122.07,13500.0,122.11,122.18,122.0,122.07,13500.0
2007-12-19 13:00:00,122.03,122.18,121.89,122.0,51200.0,122.03,122.18,121.89,122.0,51200.0
2007-12-19 13:10:00,122.07,122.07,121.78,121.96,14500.0,122.07,122.07,121.78,121.96,14500.0
2007-12-19 13:20:00,121.89,122.28,121.8,122.14,15000.0,121.89,122.28,121.8,122.14,15000.0
2007-12-19 13:30:00,122.19,122.25,122.0,122.05,9100.0,122.19,122.25,122.0,122.05,9100.0
2007-12-19 13:40:00,122.04,122.33,121.9,122.33,20300.0,122.04,122.33,121.9,122.33,20300.0
2007-12-19 13:50:00,122.31,122.31,122.0,122.06,16300.0,122.31,122.31,122.0,122.06,16300.0
2007-12-19 14:00:00,122.06,122.3,122.02,122.16,16000.0,122.06,122.3,122.02,122.16,16000.0
2007-12-19 14:10:00,122.15,122.64,122.06,122.2,21600.0,122.15,122.64,122.06,122.2,21600.0
2007-12-19 14:20:00,122.17,122.36,122.1,122.14,13800.0,122.17,122.36,122.1,122.14,13800.0
2007-12-19 14:30:00,122.14,122.22,122.01,122.03,13900.0,122.14,122.22,122.01,122.03,13900.0
2007-12-19 14:40:00,122.11,122.38,122.11,122.37,21500.0,122.11,122.38,122.11,122.37,21500.0
2007-12-19 14:50:00,122.38,122.48,122.27,122.32,14800.0,122.38,122.48,122.27,122.32,14800.0
2007-12-19 15:00:00,122.32,122.44,122.12,122.26,19000.0,122.32,122.44,122.12,122.26,19000.0
2007-12-19 15:10:00,122.27,122.5,122.23,122.5,18000.0,122.27,122.5,122.23,122.5,18000.0
2007-12-19 15:20:00,122.45,122.91,122.41,122.69,44700.0,122.45,122.91,122.41,122.69,44700.0
2007-12-19 15:30:00,122.74,122.85,122.55,122.75,27000.0,122.74,122.85,122.55,122.75,27000.0
2007-12-19 15:40:00,122.75,122.98,122.65,122.9,43700.0,122.75,122.98,122.65,122.9,43700.0
2007-12-19 15:50:00,122.92,123.12,122.89,123.0,72700.0,122.92,123.12,122.89,123.0,72700.0
2007-12-20 09:30:00,123.07,124.28,123.07,123.14,14400.0,123.07,124.28,123.07,123.14,14400.0
2007-12-20 09:40:00,123.07,123.14,122.66,122.75,17000.0,123.07,123.14,122.66,122.75,17000.0
2007-12-20 09:50:00,122.64,122.8,122.09,122.09,13800.0,122.64,122.8,122.09,122.09,13800.0
2007-12-20 10:00:00,122.14,122.23,121.94,122.09,7200.0,122.14,122.23,121.94,122.09,7200.0
2007-12-20 10:10:00,122.02,122.15,121.71,121.79,11700.0,122.02,122.15,121.71,121.79,11700.0
2007-12-20 10:20:00,121.82,121.98,121.75,121.75,3900.0,121.82,121.98,121.75,121.75,3900.0
2007-12-20 10:30:00,121.8,122.22,121.73,121.95,14200.0,121.8,122.22,121.73,121.95,14200.0
2007-12-20 10:40:00,122.08,122.36,122.0,122.2,7600.0,122.08,122.36,122.0,122.2,7600.0
2007-12-20 10:50:00,122.17,122.36,121.96,122.08,11000.0,122.17,122.36,121.96,122.08,11000.0
2007-12-20 11:00:00,122.08,122.1,121.6,121.61,15300.0,122.08,122.1,121.6,121.61,15300.0
2007-12-20 11:10:00,121.7,121.85,121.65,121.76,8800.0,121.7,121.85,121.65,121.76,8800.0
2007-12-20 11:20:00,121.74,121.8,121.19,121.6,14100.0,121.74,121.8,121.19,121.6,14100.0
2007-12-20 11:30:00,121.6,121.63,121.44,121.63,6100.0,121.6,121.63,121.44,121.63,6100.0
2007-12-20 11:40:00,121.57,121.7,121.15,121.21,11400.0,121.57,121.7,121.15,121.21,11400.0
2007-12-20 11:50:00,121.25,121.54,121.2,121.48,12800.0,121.25,121.54,121.2,121.48,12800.0
2007-12-20 12:00:00,121.49,121.49,121.26,121.35,13100.0,121.49,121.49,121.26,121.35,13100.0
2007-12-20 12:10:00,121.34,121.49,121.3,121.4,23000.0,121.34,121.49,121.3,121.4,23000.0
2007-12-20 12:20:00,121.4,121.97,121.37,121.89,19500.0,121.4,121.97,121.37,121.89,19500.0
2007-12-20 12:30:00,121.86,122.0,121.81,122.0,21000.0,121.86,122.0,121.81,122.0,21000.0
2007-12-20 12:40:00,121.91,122.06,121.61,121.62,11900.0,121.91,122.06,121.61,121.62,11900.0
2007-12-20 12:50:00,121.7,121.8,121.6,121.64,6200.0,121.7,121.8,121.6,121.64,6200.0
2007-12-20 13:00:00,121.63,121.88,121.55,121.7,12600.0,121.63,121.88,121.55,121.7,12600.0
2007-12-20 13:10:00,121.75,122.0,121.6,122.0,8700.0,121.75,122.0,121.6,122.0,8700.0
2007-12-20 13:20:00,121.93,122.64,121.93,122.64,11900.0,121.93,122.64,121.93,122.64,11900.0
2007-12-20 13:30:00,122.49,122.56,122.06,122.24,13400.0,122.49,122.56,122.06,122.24,13400.0
2007-12-20 13:40:00,122.1,122.1,121.95,121.97,8600.0,122.1,122.1,121.95,121.97,8600.0
2007-12-20 13:50:00,121.98,122.53,121.98,122.39,11500.0,121.98,122.53,121.98,122.39,11500.0
2007-12-20 14:00:00,122.39,122.45,122.11,122.11,14600.0,122.39,122.45,122.11,122.11,14600.0
2007-12-20 14:10:00,122.12,122.46,121.98,122.36,11600.0,122.12,122.46,121.98,122.36,11600.0
2007-12-20 14:20:00,122.38,122.8,122.38,122.66,11900.0,122.38,122.8,122.38,122.66,11900.0
2007-12-20 14:30:00,122.65,122.99,122.6,122.97,8900.0,122.65,122.99,122.6,122.97,8900.0
2007-12-20 14:40:00,122.91,123.22,122.74,122.74,14500.0,122.91,123.22,122.74,122.74,14500.0
2007-12-20 14:50:00,122.74,122.74,122.4,122.66,8700.0,122.74,122.74,122.4,122.66,8700.0
2007-12-20 15:00:00,122.59,122.59,122.3,122.38,10800.0,122.59,122.59,122.3,122.38,10800.0
2007-12-20 15:10:00,122.41,122.91,122.41,122.71,14600.0,122.41,122.91,122.41,122.71,14600.0
2007-12-20 15:20:00,122.72,123.12,122.66,122.77,30800.0,122.72,123.12,122.66,122.77,30800.0
2007-12-20 15:30:00,122.77,122.79,122.46,122.72,19700.0,122.77,122.79,122.46,122.72,19700.0
2007-12-20 15:40:00,122.72,122.89,122.34,122.72,26900.0,122.72,122.89,122.34,122.72,26900.0
2007-12-20 15:50:00,122.71,123.28,122.7,123.02,47500.0,122.71,123.28,122.7,123.02,47500.0
2007-12-21 09:30:00,124.25,124.41,123.31,123.42,156700.0,124.25,124.41,123.31,123.42,156700.0
2007-12-21 09:40:00,123.44,124.45,123.42,124.35,22400.0,123.44,124.45,123.42,124.35,22400.0
2007-12-21 09:50:00,124.41,124.41,123.32,123.61,20300.0,124.41,124.41,123.32,123.61,20300.0
2007-12-21 10:00:00,123.61,123.7,123.35,123.39,7500.0,123.61,123.7,123.35,123.39,7500.0
2007-12-21 10:10:00,123.35,123.41,123.21,123.39,21400.0,123.35,123.41,123.21,123.39,21400.0
2007-12-21 10:20:00,123.31,123.39,123.15,123.18,10900.0,123.31,123.39,123.15,123.18,10900.0
2007-12-21 10:30:00,123.18,123.45,123.1,123.39,10300.0,123.18,123.45,123.1,123.39,10300.0
2007-12-21 10:40:00,123.35,123.36,123.07,123.18,11300.0,123.35,123.36,123.07,123.18,11300.0
2007-12-21 10:50:00,123.04,123.12,122.83,122.83,8600.0,123.04,123.12,122.83,122.83,8600.0
2007-12-21 11:00:00,122.81,122.99,122.8,122.92,5800.0,122.81,122.99,122.8,122.92,5800.0
2007-12-21 11:10:00,122.93,122.93,122.56,122.61,10200.0,122.93,122.93,122.56,122.61,10200.0
2007-12-21 11:20:00,122.63,122.93,122.56,122.87,9400.0,122.63,122.93,122.56,122.87,9400.0
2007-12-21 11:30:00,122.82,122.9,122.64,122.72,10300.0,122.82,122.9,122.64,122.72,10300.0
2007-12-21 11:40:00,122.65,122.74,122.64,122.67,3700.0,122.65,122.74,122.64,122.67,3700.0
2007-12-21 11:50:00,122.71,123.0,122.59,123.0,17700.0,122.71,123.0,122.59,123.0,17700.0
2007-12-21 12:00:00,123.0,123.07,122.55,122.59,6300.0,123.0,123.07,122.55,122.59,6300.0
2007-12-21 12:10:00,122.57,122.57,122.32,122.38,3500.0,122.57,122.57,122.32,122.38,3500.0
2007-12-21 12:20:00,122.38,122.6,122.38,122.47,14900.0,122.38,122.6,122.38,122.47,14900.0
2007-12-21 12:30:00,122.53,122.53,122.43,122.44,6200.0,122.53,122.53,122.43,122.44,6200.0
2007-12-21 12:40:00,122.48,122.49,122.27,122.27,4400.0,122.48,122.49,122.27,122.27,4400.0
2007-12-21 12:50:00,122.27,122.27,121.87,122.0,10300.0,122.27,122.27,121.87,122.0,10300.0
2007-12-21 13:00:00,122.03,122.19,122.03,122.15,5200.0,122.03,122.19,122.03,122.15,5200.0
2007-12-21 13:10:00,122.19,122.21,122.09,122.09,4800.0,122.19,122.21,122.09,122.09,4800.0
2007-12-21 13:20:00,122.06,122.08,121.6,121.63,7400.0,122.06,122.08,121.6,121.63,7400.0
2007-12-21 13:30:00,121.73,122.03,121.68,121.86,7000.0,121.73,122.03,121.68,121.86,7000.0
2007-12-21 13:40:00,121.84,122.02,121.7,121.98,9200.0,121.84,122.02,121.7,121.98,9200.0
2007-12-21 13:50:00,121.98,122.18,121.98,122.07,3400.0,121.98,122.18,121.98,122.07,3400.0
2007-12-21 14:00:00,122.07,122.23,122.07,122.14,3200.0,122.07,122.23,122.07,122.14,3200.0
2007-12-21 14:10:00,122.18,122.28,122.12,122.12,4400.0,122.18,122.28,122.12,122.12,4400.0
2007-12-21 14:20:00,122.1,122.13,122.04,122.04,3300.0,122.1,122.13,122.04,122.04,3300.0
2007-12-21 14:30:00,122.03,122.04,121.77,121.89,5900.0,122.03,122.04,121.77,121.89,5900.0
2007-12-21 14:40:00,121.95,122.07,121.8,122.0,7900.0,121.95,122.07,121.8,122.0,7900.0
2007-12-21 14:50:00,122.03,122.15,122.03,122.11,4100.0,122.03,122.15,122.03,122.11,4100.0
2007-12-21 15:00:00,122.11,122.21,121.99,122.06,8500.0,122.11,122.21,121.99,122.06,8500.0
2007-12-21 15:10:00,122.1,122.17,122.04,122.14,8900.0,122.1,122.17,122.04,122.14,8900.0
2007-12-21 15:20:00,122.17,122.5,122.06,122.4,10700.0,122.17,122.5,122.06,122.4,10700.0
2007-12-21 15:30:00,122.39,122.4,122.03,122.08,15900.0,122.39,122.4,122.03,122.08,15900.0
2007-12-21 15:40:00,122.07,122.12,121.98,121.98,15600.0,122.07,122.12,121.98,121.98,15600.0
2007-12-21 15:50:00,122.03,122.3,121.92,122.25,31100.0,122.03,122.3,121.92,122.25,31100.0
2007-12-24 09:30:00,122.39,122.74,121.94,122.63,13100.0,122.39,122.74,121.94,122.63,13100.0
2007-12-24 09:40:00,122.66,123.63,122.61,123.37,8100.0,122.66,123.63,122.61,123.37,8100.0
2007-12-24 09:50:00,123.32,123.32,122.79,122.89,7900.0,123.32,123.32,122.79,122.89,7900.0
2007-12-24 10:00:00,122.99,123.24,122.86,122.86,6400.0,122.99,123.24,122.86,122.86,6400.0
2007-12-24 10:10:00,122.81,122.81,122.2,122.27,6100.0,122.81,122.81,122.2,122.27,6100.0
2007-12-24 10:20:00,122.21,122.34,122.1,122.12,4300.0,122.21,122.34,122.1,122.12,4300.0
2007-12-24 10:30:00,122.16,122.26,122.01,122.13,6900.0,122.16,122.26,122.01,122.13,6900.0
2007-12-24 10:40:00,122.13,122.18,122.01,122.09,2900.0,122.13,122.18,122.01,122.09,2900.0
2007-12-24 10:50:00,122.17,122.3,122.16,122.3,3800.0,122.17,122.3,122.16,122.3,3800.0
2007-12-24 11:00:00,122.3,122.38,122.15,122.15,4700.0,122.3,122.38,122.15,122.15,4700.0
2007-12-24 11:10:00,122.14,122.14,121.83,121.83,3900.0,122.14,122.14,121.83,121.83,3900.0
2007-12-24 11:20:00,121.93,122.31,121.92,122.26,3400.0,121.93,122.31,121.92,122.26,3400.0
2007-12-24 11:30:00,122.29,122.46,122.29,122.39,2500.0,122.29,122.46,122.29,122.39,2500.0
2007-12-24 11:40:00,122.43,122.64,122.37,122.64,2800.0,122.43,122.64,122.37,122.64,2800.0
2007-12-24 11:50:00,122.61,122.77,122.6,122.77,4300.0,122.61,122.77,122.6,122.77,4300.0
2007-12-24 12:00:00,122.77,123.14,122.77,123.12,4600.0,122.77,123.14,122.77,123.12,4600.0
2007-12-24 12:10:00,123.16,123.43,123.12,123.43,8000.0,123.16,123.43,123.12,123.43,8000.0
2007-12-24 12:20:00,123.42,123.64,123.35,123.53,11300.0,123.42,123.64,123.35,123.53,11300.0
2007-12-24 12:30:00,123.53,123.79,123.48,123.72,12200.0,123.53,123.79,123.48,123.72,12200.0
2007-12-24 12:40:00,123.71,124.0,123.7,123.93,9100.0,123.71,124.0,123.7,123.93,9100.0
2007-12-24 12:50:00,123.98,124.14,123.88,124.01,9600.0,123.98,124.14,123.88,124.01,9600.0
2007-12-24 13:00:00,124.01,124.02,124.01,124.02,5900.0,124.01,124.02,124.01,124.02,5900.0
2007-12-24 13:10:00,124.02,124.02,124.02,124.02,0.0,124.02,124.02,124.02,124.02,0.0
2007-12-24 13:20:00,124.02,124.02,124.02,124.02,0.0,124.02,124.02,124.02,124.02,0.0
2007-12-24 13:30:00,124.02,124.02,124.02,124.02,0.0,124.02,124.02,124.02,124.02,0.0
2007-12-24 13:40:00,124.02,124.02,124.02,124.02,0.0,124.02,124.02,124.02,124.02,0.0
2007-12-24 13:50:00,124.02,124.02,124.02,124.02,0.0,124.02,124.02,124.02,124.02,0.0
2007-12-24 14:00:00,124.02,124.02,124.02,124.02,0.0,124.02,124.02,124.02,124.02,0.0
2007-12-24 14:10:00,124.02,124.02,124.02,124.02,0.0,124.02,124.02,124.02,124.02,0.0
2007-12-24 14:20:00,124.02,124.02,124.02,124.02,0.0,124.02,124.02,124.02,124.02,0.0
2007-12-24 14:30:00,124.02,124.02,124.02,124.02,0.0,124.02,124.02,124.02,124.02,0.0
2007-12-24 14:40:00,124.02,124.02,124.02,124.02,0.0,124.02,124.02,124.02,124.02,0.0
2007-12-24 14:50:00,124.02,124.02,124.02,124.02,0.0,124.02,124.02,124.02,124.02,0.0
2007-12-24 15:00:00,124.02,124.02,124.02,124.02,0.0,124.02,124.02,124.02,124.02,0.0
2007-12-24 15:10:00,124.02,124.02,124.02,124.02,0.0,124.02,124.02,124.02,124.02,0.0
2007-12-24 15:20:00,124.02,124.02,124.02,124.02,0.0,124.02,124.02,124.02,124.02,0.0
2007-12-24 15:30:00,124.02,124.02,124.02,124.02,0.0,124.02,124.02,124.02,124.02,0.0
2007-12-24 15:40:00,124.02,124.02,124.02,124.02,0.0,124.02,124.02,124.02,124.02,0.0
2007-12-24 15:50:00,124.02,124.02,124.02,124.02,0.0,124.02,124.02,124.02,124.02,0.0
2007-12-26 09:30:00,123.5,123.53,122.26,122.84,6800.0,123.5,123.53,122.26,122.84,6800.0
2007-12-26 09:40:00,122.84,122.85,122.31,122.31,2600.0,122.84,122.85,122.31,122.31,2600.0
2007-12-26 09:50:00,122.38,122.42,121.8,121.88,9100.0,122.38,122.42,121.8,121.88,9100.0
2007-12-26 10:00:00,121.87,122.0,121.6,121.8,12400.0,121.87,122.0,121.6,121.8,12400.0
2007-12-26 10:10:00,121.95,121.95,121.65,121.73,5900.0,121.95,121.95,121.65,121.73,5900.0
2007-12-26 10:20:00,121.73,121.92,121.66,121.82,8800.0,121.73,121.92,121.66,121.82,8800.0
2007-12-26 10:30:00,121.83,122.02,121.62,121.62,18500.0,121.83,122.02,121.62,121.62,18500.0
2007-12-26 10:40:00,121.62,121.62,121.16,121.16,6400.0,121.62,121.62,121.16,121.16,6400.0
2007-12-26 10:50:00,121.16,121.22,120.94,120.98,6500.0,121.16,121.22,120.94,120.98,6500.0
2007-12-26 11:00:00,120.97,120.99,120.73,120.85,10000.0,120.97,120.99,120.73,120.85,10000.0
2007-12-26 11:10:00,120.85,121.25,120.83,120.99,10000.0,120.85,121.25,120.83,120.99,10000.0
2007-12-26 11:20:00,120.98,120.99,120.79,120.79,6400.0,120.98,120.99,120.79,120.79,6400.0
2007-12-26 11:30:00,120.79,120.79,120.58,120.67,5200.0,120.79,120.79,120.58,120.67,5200.0
2007-12-26 11:40:00,120.67,121.03,120.6,120.99,34400.0,120.67,121.03,120.6,120.99,34400.0
2007-12-26 11:50:00,120.96,121.05,120.65,120.67,5900.0,120.96,121.05,120.65,120.67,5900.0
2007-12-26 12:00:00,120.68,120.99,120.67,120.9,4800.0,120.68,120.99,120.67,120.9,4800.0
2007-12-26 12:10:00,120.95,120.98,120.8,120.8,2500.0,120.95,120.98,120.8,120.8,2500.0
2007-12-26 12:20:00,120.81,120.96,120.81,120.93,2500.0,120.81,120.96,120.81,120.93,2500.0
2007-12-26 12:30:00,120.93,120.97,120.84,120.9,2400.0,120.93,120.97,120.84,120.9,2400.0
2007-12-26 12:40:00,120.86,121.12,120.84,121.1,4600.0,120.86,121.12,120.84,121.1,4600.0
2007-12-26 12:50:00,121.16,121.29,121.08,121.1,3300.0,121.16,121.29,121.08,121.1,3300.0
2007-12-26 13:00:00,121.08,121.27,121.01,121.06,8500.0,121.08,121.27,121.01,121.06,8500.0
2007-12-26 13:10:00,121.02,121.18,121.02,121.04,1700.0,121.02,121.18,121.02,121.04,1700.0
2007-12-26 13:20:00,121.04,121.14,121.01,121.05,2100.0,121.04,121.14,121.01,121.05,2100.0
2007-12-26 13:30:00,121.12,121.17,121.05,121.17,1200.0,121.12,121.17,121.05,121.17,1200.0
2007-12-26 13:40:00,121.11,121.35,120.97,121.35,8100.0,121.11,121.35,120.97,121.35,8100.0
2007-12-26 13:50:00,121.31,121.45,121.11,121.45,9600.0,121.31,121.45,121.11,121.45,9600.0
2007-12-26 14:00:00,121.5,121.5,121.37,121.37,1800.0,121.5,121.5,121.37,121.37,1800.0
2007-12-26 14:10:00,121.37,121.4,120.92,121.27,13700.0,121.37,121.4,120.92,121.27,13700.0
2007-12-26 14:20:00,121.29,121.51,121.22,121.5,4700.0,121.29,121.51,121.22,121.5,4700.0
2007-12-26 14:30:00,121.53,121.73,121.53,121.64,2800.0,121.53,121.73,121.53,121.64,2800.0
2007-12-26 14:40:00,121.64,121.7,121.56,121.66,5700.0,121.64,121.7,121.56,121.66,5700.0
2007-12-26 14:50:00,121.66,121.75,121.48,121.67,30400.0,121.66,121.75,121.48,121.67,30400.0
2007-12-26 15:00:00,121.66,122.01,121.63,121.84,15600.0,121.66,122.01,121.63,121.84,15600.0
2007-12-26 15:10:00,121.8,121.86,121.73,121.76,2800.0,121.8,121.86,121.73,121.76,2800.0
2007-12-26 15:20:00,121.76,121.91,121.69,121.69,3800.0,121.76,121.91,121.69,121.69,3800.0
2007-12-26 15:30:00,121.68,121.69,121.45,121.59,8400.0,121.68,121.69,121.45,121.59,8400.0
2007-12-26 15:40:00,121.59,121.84,121.59,121.79,11600.0,121.59,121.84,121.59,121.79,11600.0
2007-12-26 15:50:00,121.81,122.09,121.74,121.87,20000.0,121.81,122.09,121.74,121.87,20000.0
2007-12-27 09:30:00,121.26,121.36,121.01,121.29,6900.0,121.26,121.36,121.01,121.29,6900.0
2007-12-27 09:40:00,121.29,121.69,121.22,121.69,8100.0,121.29,121.69,121.22,121.69,8100.0
2007-12-27 09:50:00,121.65,121.65,121.13,121.13,8200.0,121.65,121.65,121.13,121.13,8200.0
2007-12-27 10:00:00,121.19,121.2,120.97,121.01,7100.0,121.19,121.2,120.97,121.01,7100.0
2007-12-27 10:10:00,121.0,121.2,120.88,121.18,22700.0,121.0,121.2,120.88,121.18,22700.0
2007-12-27 10:20:00,121.15,121.24,120.88,120.99,19600.0,121.15,121.24,120.88,120.99,19600.0
2007-12-27 10:30:00,121.08,121.36,120.97,121.18,4800.0,121.08,121.36,120.97,121.18,4800.0
2007-12-27 10:40:00,121.24,121.28,121.04,121.05,4700.0,121.24,121.28,121.04,121.05,4700.0
2007-12-27 10:50:00,121.04,121.24,120.94,121.0,2700.0,121.04,121.24,120.94,121.0,2700.0
2007-12-27 11:00:00,121.05,121.46,121.05,121.29,8700.0,121.05,121.46,121.05,121.29,8700.0
2007-12-27 11:10:00,121.29,121.78,121.29,121.78,9100.0,121.29,121.78,121.29,121.78,9100.0
2007-12-27 11:20:00,121.78,121.99,121.78,121.88,6000.0,121.78,121.99,121.78,121.88,6000.0
2007-12-27 11:30:00,121.9,121.94,121.47,121.58,6300.0,121.9,121.94,121.47,121.58,6300.0
2007-12-27 11:40:00,121.57,121.57,121.49,121.51,700.0,121.57,121.57,121.49,121.51,700.0
2007-12-27 11:50:00,121.57,121.57,121.37,121.43,4200.0,121.57,121.57,121.37,121.43,4200.0
2007-12-27 12:00:00,121.4,121.41,120.83,121.0,11300.0,121.4,121.41,120.83,121.0,11300.0
2007-12-27 12:10:00,121.0,121.0,120.55,120.62,10800.0,121.0,121.0,120.55,120.62,10800.0
2007-12-27 12:20:00,120.63,120.69,120.32,120.32,6300.0,120.63,120.69,120.32,120.32,6300.0
2007-12-27 12:30:00,120.38,120.43,120.19,120.22,6000.0,120.38,120.43,120.19,120.22,6000.0
2007-12-27 12:40:00,120.17,120.5,120.17,120.5,6200.0,120.17,120.5,120.17,120.5,6200.0
2007-12-27 12:50:00,120.47,120.58,120.34,120.47,6800.0,120.47,120.58,120.34,120.47,6800.0
2007-12-27 13:00:00,120.47,120.67,120.42,120.67,8100.0,120.47,120.67,120.42,120.67,8100.0
2007-12-27 13:10:00,120.71,120.77,120.42,120.45,7600.0,120.71,120.77,120.42,120.45,7600.0
2007-12-27 13:20:00,120.44,120.88,120.44,120.71,5200.0,120.44,120.88,120.44,120.71,5200.0
2007-12-27 13:30:00,120.8,120.8,120.55,120.57,2000.0,120.8,120.8,120.55,120.57,2000.0
2007-12-27 13:40:00,120.56,120.59,120.5,120.56,2700.0,120.56,120.59,120.5,120.56,2700.0
2007-12-27 13:50:00,120.62,120.68,120.46,120.54,4400.0,120.62,120.68,120.46,120.54,4400.0
2007-12-27 14:00:00,120.51,120.97,120.48,120.97,5800.0,120.51,120.97,120.48,120.97,5800.0
2007-12-27 14:10:00,121.0,121.02,120.58,120.77,8700.0,121.0,121.02,120.58,120.77,8700.0
2007-12-27 14:20:00,120.8,121.01,120.77,120.98,5800.0,120.8,121.01,120.77,120.98,5800.0
2007-12-27 14:30:00,120.96,120.96,120.63,120.75,4600.0,120.96,120.96,120.63,120.75,4600.0
2007-12-27 14:40:00,120.75,121.07,120.5,121.04,11800.0,120.75,121.07,120.5,121.04,11800.0
2007-12-27 14:50:00,121.04,121.04,120.8,121.0,4000.0,121.04,121.04,120.8,121.0,4000.0
2007-12-27 15:00:00,121.01,121.11,120.91,120.91,5900.0,121.01,121.11,120.91,120.91,5900.0
2007-12-27 15:10:00,120.87,121.13,120.55,120.59,9700.0,120.87,121.13,120.55,120.59,9700.0
2007-12-27 15:20:00,120.61,120.72,120.54,120.58,8600.0,120.61,120.72,120.54,120.58,8600.0
2007-12-27 15:30:00,120.51,120.52,120.38,120.46,16300.0,120.51,120.52,120.38,120.46,16300.0
2007-12-27 15:40:00,120.4,120.45,120.12,120.16,29900.0,120.4,120.45,120.12,120.16,29900.0
2007-12-27 15:50:00,120.16,120.46,120.16,120.43,33700.0,120.16,120.46,120.16,120.43,33700.0
2007-12-28 09:30:00,121.45,121.5,121.0,121.25,16200.0,121.45,121.5,121.0,121.25,16200.0
2007-12-28 09:40:00,121.11,121.4,121.0,121.35,5100.0,121.11,121.4,121.0,121.35,5100.0
2007-12-28 09:50:00,121.45,121.45,120.64,120.64,6000.0,121.45,121.45,120.64,120.64,6000.0
2007-12-28 10:00:00,120.64,120.64,119.14,119.91,46300.0,120.64,120.64,119.14,119.91,46300.0
2007-12-28 10:10:00,119.9,120.23,119.84,120.01,6800.0,119.9,120.23,119.84,120.01,6800.0
2007-12-28 10:20:00,120.12,120.14,120.0,120.11,1300.0,120.12,120.14,120.0,120.11,1300.0
2007-12-28 10:30:00,120.07,120.15,120.06,120.15,1800.0,120.07,120.15,120.06,120.15,1800.0
2007-12-28 10:40:00,120.15,120.15,120.15,120.15,0.0,120.15,120.15,120.15,120.15,0.0
2007-12-28 10:50:00,120.37,120.42,120.32,120.42,700.0,120.37,120.42,120.32,120.42,700.0
2007-12-28 11:00:00,120.33,120.36,119.88,119.96,5700.0,120.33,120.36,119.88,119.96,5700.0
2007-12-28 11:10:00,119.97,120.08,119.76,119.92,9800.0,119.97,120.08,119.76,119.92,9800.0
2007-12-28 11:20:00,119.88,119.98,119.88,119.88,2100.0,119.88,119.98,119.88,119.88,2100.0
2007-12-28 11:30:00,119.97,120.02,119.76,120.0,6500.0,119.97,120.02,119.76,120.0,6500.0
2007-12-28 11:40:00,119.97,119.99,119.9,119.97,2800.0,119.97,119.99,119.9,119.97,2800.0
2007-12-28 11:50:00,119.94,119.96,119.57,119.64,4800.0,119.94,119.96,119.57,119.64,4800.0
2007-12-28 12:00:00,119.67,119.74,119.53,119.53,3000.0,119.67,119.74,119.53,119.53,3000.0
2007-12-28 12:10:00,119.53,119.54,119.14,119.4,13300.0,119.53,119.54,119.14,119.4,13300.0
2007-12-28 12:20:00,119.38,119.38,119.18,119.26,3100.0,119.38,119.38,119.18,119.26,3100.0
2007-12-28 12:30:00,119.25,119.3,119.18,119.29,8800.0,119.25,119.3,119.18,119.29,8800.0
2007-12-28 12:40:00,119.25,119.28,119.14,119.26,6300.0,119.25,119.28,119.14,119.26,6300.0
2007-12-28 12:50:00,119.22,119.24,119.16,119.23,6000.0,119.22,119.24,119.16,119.23,6000.0
2007-12-28 13:00:00,119.22,119.23,119.16,119.23,10900.0,119.22,119.23,119.16,119.23,10900.0
2007-12-28 13:10:00,119.23,119.29,119.15,119.2,9200.0,119.23,119.29,119.15,119.2,9200.0
2007-12-28 13:20:00,119.2,119.29,119.2,119.29,5200.0,119.2,119.29,119.2,119.29,5200.0
2007-12-28 13:30:00,119.23,119.3,119.14,119.29,7800.0,119.23,119.3,119.14,119.29,7800.0
2007-12-28 13:40:00,119.23,119.28,119.17,119.18,4100.0,119.23,119.28,119.17,119.18,4100.0
2007-12-28 13:50:00,119.18,119.29,119.1,119.24,7000.0,119.18,119.29,119.1,119.24,7000.0
2007-12-28 14:00:00,119.18,119.2,119.14,119.17,14900.0,119.18,119.2,119.14,119.17,14900.0
2007-12-28 14:10:00,119.18,119.21,118.99,119.02,9300.0,119.18,119.21,118.99,119.02,9300.0
2007-12-28 14:20:00,119.01,119.03,118.88,118.9,10700.0,119.01,119.03,118.88,118.9,10700.0
2007-12-28 14:30:00,118.89,119.0,118.76,118.92,12400.0,118.89,119.0,118.76,118.92,12400.0
2007-12-28 14:40:00,118.92,118.92,118.76,118.82,10700.0,118.92,118.92,118.76,118.82,10700.0
2007-12-28 14:50:00,118.83,119.0,118.72,118.96,15300.0,118.83,119.0,118.72,118.96,15300.0
2007-12-28 15:00:00,118.95,118.97,118.76,118.8,12500.0,118.95,118.97,118.76,118.8,12500.0
2007-12-28 15:10:00,118.82,118.91,118.74,118.79,16700.0,118.82,118.91,118.74,118.79,16700.0
2007-12-28 15:20:00,118.79,118.88,118.56,118.62,16100.0,118.79,118.88,118.56,118.62,16100.0
2007-12-28 15:30:00,118.56,118.78,118.51,118.72,32800.0,118.56,118.78,118.51,118.72,32800.0
2007-12-28 15:40:00,118.62,118.78,118.36,118.66,30200.0,118.62,118.78,118.36,118.66,30200.0
2007-12-28 15:50:00,118.68,118.82,118.52,118.77,38500.0,118.68,118.82,118.52,118.77,38500.0
2007-12-31 09:30:00,117.93,118.7,117.93,118.49,9300.0,117.93,118.7,117.93,118.49,9300.0
2007-12-31 09:40:00,118.66,118.8,118.37,118.8,12100.0,118.66,118.8,118.37,118.8,12100.0
2007-12-31 09:50:00,118.9,119.01,118.6,118.6,11700.0,118.9,119.01,118.6,118.6,11700.0
2007-12-31 10:00:00,118.56,118.65,118.53,118.62,2900.0,118.56,118.65,118.53,118.62,2900.0
2007-12-31 10:10:00,118.66,118.99,118.66,118.97,3600.0,118.66,118.99,118.66,118.97,3600.0
2007-12-31 10:20:00,119.0,119.23,119.0,119.23,2400.0,119.0,119.23,119.0,119.23,2400.0
2007-12-31 10:30:00,119.19,119.24,118.76,118.76,8100.0,119.19,119.24,118.76,118.76,8100.0
2007-12-31 10:40:00,118.78,119.02,118.77,119.02,4900.0,118.78,119.02,118.77,119.02,4900.0
2007-12-31 10:50:00,119.02,119.27,118.99,119.27,4000.0,119.02,119.27,118.99,119.27,4000.0
2007-12-31 11:00:00,119.24,119.28,119.08,119.08,5000.0,119.24,119.28,119.08,119.08,5000.0
2007-12-31 11:10:00,119.02,119.34,118.9,118.99,12000.0,119.02,119.34,118.9,118.99,12000.0
2007-12-31 11:20:00,119.0,119.0,118.85,118.89,7900.0,119.0,119.0,118.85,118.89,7900.0
2007-12-31 11:30:00,118.87,119.24,118.87,119.21,7900.0,118.87,119.24,118.87,119.21,7900.0
2007-12-31 11:40:00,119.21,119.35,119.2,119.28,7700.0,119.21,119.35,119.2,119.28,7700.0
2007-12-31 11:50:00,119.24,119.44,119.16,119.44,6700.0,119.24,119.44,119.16,119.44,6700.0
2007-12-31 12:00:00,119.44,119.72,119.36,119.7,11800.0,119.44,119.72,119.36,119.7,11800.0
2007-12-31 12:10:00,119.76,119.93,119.73,119.88,5400.0,119.76,119.93,119.73,119.88,5400.0
2007-12-31 12:20:00,119.9,119.97,119.81,119.88,3800.0,119.9,119.97,119.81,119.88,3800.0
2007-12-31 12:30:00,119.91,120.08,119.89,119.98,8100.0,119.91,120.08,119.89,119.98,8100.0
2007-12-31 12:40:00,119.93,120.14,119.77,119.86,12600.0,119.93,120.14,119.77,119.86,12600.0
2007-12-31 12:50:00,119.88,119.92,119.76,119.78,4500.0,119.88,119.92,119.76,119.78,4500.0
2007-12-31 13:00:00,119.77,119.95,119.71,119.95,4500.0,119.77,119.95,119.71,119.95,4500.0
2007-12-31 13:10:00,120.01,120.08,119.93,119.99,6900.0,120.01,120.08,119.93,119.99,6900.0
2007-12-31 13:20:00,120.0,120.04,119.8,119.8,14600.0,120.0,120.04,119.8,119.8,14600.0
2007-12-31 13:30:00,119.7,119.82,119.63,119.63,3300.0,119.7,119.82,119.63,119.63,3300.0
2007-12-31 13:40:00,119.59,119.59,119.35,119.51,20500.0,119.59,119.59,119.35,119.51,20500.0
2007-12-31 13:50:00,119.5,119.57,119.48,119.49,15800.0,119.5,119.57,119.48,119.49,15800.0
2007-12-31 14:00:00,119.49,119.57,119.44,119.5,7500.0,119.49,119.57,119.44,119.5,7500.0
2007-12-31 14:10:00,119.5,119.58,119.36,119.54,9300.0,119.5,119.58,119.36,119.54,9300.0
2007-12-31 14:20:00,119.54,119.54,119.37,119.43,3800.0,119.54,119.54,119.37,119.43,3800.0
2007-12-31 14:30:00,119.51,119.54,119.36,119.51,9100.0,119.51,119.54,119.36,119.51,9100.0
2007-12-31 14:40:00,119.48,119.54,119.2,119.51,13100.0,119.48,119.54,119.2,119.51,13100.0
2007-12-31 14:50:00,119.54,119.57,119.45,119.48,11000.0,119.54,119.57,119.45,119.48,11000.0
2007-12-31 15:00:00,119.48,119.54,119.26,119.47,63700.0,119.48,119.54,119.26,119.47,63700.0
2007-12-31 15:10:00,119.49,120.22,119.48,120.2,21400.0,119.49,120.22,119.48,120.2,21400.0
2007-12-31 15:20:00,120.19,120.36,120.19,120.27,19400.0,120.19,120.36,120.19,120.27,19400.0
2007-12-31 15:30:00,120.26,120.27,119.99,120.03,21700.0,120.26,120.27,119.99,120.03,21700.0
2007-12-31 15:40:00,120.01,120.17,119.43,119.76,44400.0,120.01,120.17,119.43,119.76,44400.0
2007-12-31 15:50:00,119.76,119.82,119.65,119.77,50400.0,119.76,119.82,119.65,119.77,50400.0
2008-01-02 09:30:00,120.1,120.1,119.5,119.95,18200.0,120.1,120.1,119.5,119.95,18200.0
2008-01-02 09:40:00,119.89,120.01,119.32,119.72,37000.0,119.89,120.01,119.32,119.72,37000.0
2008-01-02 09:50:00,119.62,120.03,119.62,119.89,8300.0,119.62,120.03,119.62,119.89,8300.0
2008-01-02 10:00:00,119.85,119.85,118.74,118.8,25500.0,119.85,119.85,118.74,118.8,25500.0
2008-01-02 10:10:00,118.78,118.93,118.45,118.45,15100.0,118.78,118.93,118.45,118.45,15100.0
2008-01-02 10:20:00,118.45,119.06,118.42,119.0,14100.0,118.45,119.06,118.42,119.0,14100.0
2008-01-02 10:30:00,118.98,119.0,118.49,118.78,14500.0,118.98,119.0,118.49,118.78,14500.0
2008-01-02 10:40:00,118.77,118.98,118.6,118.6,13400.0,118.77,118.98,118.6,118.6,13400.0
2008-01-02 10:50:00,118.5,118.53,118.21,118.24,19200.0,118.5,118.53,118.21,118.24,19200.0
2008-01-02 11:00:00,118.23,118.35,117.81,117.86,23700.0,118.23,118.35,117.81,117.86,23700.0
2008-01-02 11:10:00,117.85,117.86,117.41,117.41,29800.0,117.85,117.86,117.41,117.41,29800.0
2008-01-02 11:20:00,117.4,117.4,117.05,117.23,29600.0,117.4,117.4,117.05,117.23,29600.0
2008-01-02 11:30:00,117.24,117.25,116.71,116.89,43900.0,117.24,117.25,116.71,116.89,43900.0
2008-01-02 11:40:00,116.89,116.96,116.59,116.59,10800.0,116.89,116.96,116.59,116.59,10800.0
2008-01-02 11:50:00,116.59,117.0,116.59,116.7,15400.0,116.59,117.0,116.59,116.7,15400.0
2008-01-02 12:00:00,116.71,116.71,116.01,116.03,47200.0,116.71,116.71,116.01,116.03,47200.0
2008-01-02 12:10:00,116.04,116.38,115.96,116.29,29900.0,116.04,116.38,115.96,116.29,29900.0
2008-01-02 12:20:00,116.29,116.3,115.88,115.91,26000.0,116.29,116.3,115.88,115.91,26000.0
2008-01-02 12:30:00,115.88,116.26,115.88,116.05,38100.0,115.88,116.26,115.88,116.05,38100.0
2008-01-02 12:40:00,116.02,116.25,115.99,116.2,18800.0,116.02,116.25,115.99,116.2,18800.0
2008-01-02 12:50:00,116.17,116.17,115.89,115.89,11500.0,116.17,116.17,115.89,115.89,11500.0
2008-01-02 13:00:00,115.86,115.94,115.67,115.79,18800.0,115.86,115.94,115.67,115.79,18800.0
2008-01-02 13:10:00,115.71,115.78,115.64,115.77,14500.0,115.71,115.78,115.64,115.77,14500.0
2008-01-02 13:20:00,115.74,116.02,115.73,116.02,12600.0,115.74,116.02,115.73,116.02,12600.0
2008-01-02 13:30:00,116.05,116.46,115.98,116.27,11100.0,116.05,116.46,115.98,116.27,11100.0
2008-01-02 13:40:00,116.35,116.38,116.14,116.38,5300.0,116.35,116.38,116.14,116.38,5300.0
2008-01-02 13:50:00,116.4,116.45,116.19,116.28,9100.0,116.4,116.45,116.19,116.28,9100.0
2008-01-02 14:00:00,116.22,117.06,116.13,116.99,26600.0,116.22,117.06,116.13,116.99,26600.0
2008-01-02 14:10:00,116.94,117.71,116.94,117.71,22700.0,116.94,117.71,116.94,117.71,22700.0
2008-01-02 14:20:00,117.7,117.71,117.31,117.47,21200.0,117.7,117.71,117.31,117.47,21200.0
2008-01-02 14:30:00,117.41,117.63,117.07,117.13,21200.0,117.41,117.63,117.07,117.13,21200.0
2008-01-02 14:40:00,117.17,117.39,116.79,117.1,18900.0,117.17,117.39,116.79,117.1,18900.0
2008-01-02 14:50:00,117.1,117.3,116.58,116.62,13700.0,117.1,117.3,116.58,116.62,13700.0
2008-01-02 15:00:00,116.57,116.94,116.44,116.46,21700.0,116.57,116.94,116.44,116.46,21700.0
2008-01-02 15:10:00,116.46,116.9,116.38,116.71,20700.0,116.46,116.9,116.38,116.71,20700.0
2008-01-02 15:20:00,116.72,116.84,116.5,116.53,19600.0,116.72,116.84,116.5,116.53,19600.0
2008-01-02 15:30:00,116.52,116.74,116.5,116.54,27800.0,116.52,116.74,116.5,116.54,27800.0
2008-01-02 15:40:00,116.52,116.81,116.19,116.2,42300.0,116.52,116.81,116.19,116.2,42300.0
2008-01-02 15:50:00,116.2,116.37,116.08,116.23,54500.0,116.2,116.37,116.08,116.23,54500.0
2008-01-03 09:30:00,116.63,116.93,115.87,115.87,10100.0,116.63,116.93,115.87,115.87,10100.0
2008-01-03 09:40:00,115.82,115.82,115.27,115.51,13100.0,115.82,115.82,115.27,115.51,13100.0
2008-01-03 09:50:00,115.58,115.9,115.47,115.7,8200.0,115.58,115.9,115.47,115.7,8200.0
2008-01-03 10:00:00,115.78,116.47,115.58,116.1,14700.0,115.78,116.47,115.58,116.1,14700.0
2008-01-03 10:10:00,116.02,116.16,115.82,115.82,6100.0,116.02,116.16,115.82,115.82,6100.0
2008-01-03 10:20:00,115.9,115.96,115.69,115.89,7000.0,115.9,115.96,115.69,115.89,7000.0
2008-01-03 10:30:00,115.91,116.21,115.76,115.83,8500.0,115.91,116.21,115.76,115.83,8500.0
2008-01-03 10:40:00,115.7,116.08,115.42,116.07,9300.0,115.7,116.08,115.42,116.07,9300.0
2008-01-03 10:50:00,116.07,116.12,115.3,115.41,14500.0,116.07,116.12,115.3,115.41,14500.0
2008-01-03 11:00:00,115.41,115.57,115.0,115.33,18600.0,115.41,115.57,115.0,115.33,18600.0
2008-01-03 11:10:00,115.32,115.47,114.63,114.93,23700.0,115.32,115.47,114.63,114.93,23700.0
2008-01-03 11:20:00,114.98,115.1,114.82,114.88,12000.0,114.98,115.1,114.82,114.88,12000.0
2008-01-03 11:30:00,114.86,114.96,114.58,114.65,26100.0,114.86,114.96,114.58,114.65,26100.0
2008-01-03 11:40:00,114.63,114.82,114.47,114.59,27400.0,114.63,114.82,114.47,114.59,27400.0
2008-01-03 11:50:00,114.61,114.71,114.52,114.65,33500.0,114.61,114.71,114.52,114.65,33500.0
2008-01-03 12:00:00,114.65,114.76,114.58,114.68,13300.0,114.65,114.76,114.58,114.68,13300.0
2008-01-03 12:10:00,114.64,114.64,114.41,114.47,7100.0,114.64,114.64,114.41,114.47,7100.0
2008-01-03 12:20:00,114.46,114.47,114.11,114.24,21900.0,114.46,114.47,114.11,114.24,21900.0
2008-01-03 12:30:00,114.22,114.38,114.21,114.35,10000.0,114.22,114.38,114.21,114.35,10000.0
2008-01-03 12:40:00,114.33,114.35,114.03,114.06,8700.0,114.33,114.35,114.03,114.06,8700.0
2008-01-03 12:50:00,114.15,114.23,114.01,114.23,14100.0,114.15,114.23,114.01,114.23,14100.0
2008-01-03 13:00:00,114.23,114.3,114.0,114.13,14100.0,114.23,114.3,114.0,114.13,14100.0
2008-01-03 13:10:00,114.07,114.15,113.95,114.09,15600.0,114.07,114.15,113.95,114.09,15600.0
2008-01-03 13:20:00,114.07,114.09,113.95,114.04,18700.0,114.07,114.09,113.95,114.04,18700.0
2008-01-03 13:30:00,114.05,114.22,114.03,114.22,13200.0,114.05,114.22,114.03,114.22,13200.0
2008-01-03 13:40:00,114.22,114.25,113.97,114.1,31700.0,114.22,114.25,113.97,114.1,31700.0
2008-01-03 13:50:00,114.08,114.09,113.87,113.93,29100.0,114.08,114.09,113.87,113.93,29100.0
2008-01-03 14:00:00,113.94,114.04,113.85,113.99,25300.0,113.94,114.04,113.85,113.99,25300.0
2008-01-03 14:10:00,113.99,114.14,113.89,114.05,30700.0,113.99,114.14,113.89,114.05,30700.0
2008-01-03 14:20:00,114.05,114.16,113.9,113.97,26600.0,114.05,114.16,113.9,113.97,26600.0
2008-01-03 14:30:00,113.97,114.44,113.97,114.43,10300.0,113.97,114.44,113.97,114.43,10300.0
2008-01-03 14:40:00,114.43,114.56,114.18,114.49,17600.0,114.43,114.56,114.18,114.49,17600.0
2008-01-03 14:50:00,114.56,114.65,114.32,114.43,14200.0,114.56,114.65,114.32,114.43,14200.0
2008-01-03 15:00:00,114.47,114.59,114.35,114.52,19500.0,114.47,114.59,114.35,114.52,19500.0
2008-01-03 15:10:00,114.5,114.5,113.91,113.91,21100.0,114.5,114.5,113.91,113.91,21100.0
2008-01-03 15:20:00,113.9,114.07,113.85,113.92,32600.0,113.9,114.07,113.85,113.92,32600.0
2008-01-03 15:30:00,113.9,113.95,113.68,113.81,24500.0,113.9,113.95,113.68,113.81,24500.0
2008-01-03 15:40:00,113.79,113.97,113.41,113.42,42400.0,113.79,113.97,113.41,113.42,42400.0
2008-01-03 15:50:00,113.42,113.68,113.3,113.59,51500.0,113.42,113.68,113.3,113.59,51500.0
2008-01-04 09:30:00,112.87,112.9,111.49,111.57,29700.0,112.87,112.9,111.49,111.57,29700.0
2008-01-04 09:40:00,111.49,111.76,111.32,111.67,38700.0,111.49,111.76,111.32,111.67,38700.0
2008-01-04 09:50:00,111.59,111.68,111.37,111.5,19500.0,111.59,111.68,111.37,111.5,19500.0
2008-01-04 10:00:00,111.59,111.96,110.8,111.27,23500.0,111.59,111.96,110.8,111.27,23500.0
2008-01-04 10:10:00,111.34,111.34,110.89,111.01,14000.0,111.34,111.34,110.89,111.01,14000.0
2008-01-04 10:20:00,110.94,111.03,110.83,110.88,9300.0,110.94,111.03,110.83,110.88,9300.0
2008-01-04 10:30:00,110.85,111.0,110.82,110.97,14500.0,110.85,111.0,110.82,110.97,14500.0
2008-01-04 10:40:00,110.95,111.16,110.6,110.99,30200.0,110.95,111.16,110.6,110.99,30200.0
2008-01-04 10:50:00,110.9,111.01,110.81,110.91,16500.0,110.9,111.01,110.81,110.91,16500.0
2008-01-04 11:00:00,110.91,111.01,110.82,110.89,14900.0,110.91,111.01,110.82,110.89,14900.0
2008-01-04 11:10:00,110.93,111.14,110.67,111.06,24400.0,110.93,111.14,110.67,111.06,24400.0
2008-01-04 11:20:00,111.03,111.83,110.82,111.6,44800.0,111.03,111.83,110.82,111.6,44800.0
2008-01-04 11:30:00,111.6,112.0,111.32,111.55,26200.0,111.6,112.0,111.32,111.55,26200.0
2008-01-04 11:40:00,111.56,111.6,111.29,111.44,16600.0,111.56,111.6,111.29,111.44,16600.0
2008-01-04 11:50:00,111.48,111.78,111.24,111.3,12400.0,111.48,111.78,111.24,111.3,12400.0
2008-01-04 12:00:00,111.42,111.75,111.29,111.73,8300.0,111.42,111.75,111.29,111.73,8300.0
2008-01-04 12:10:00,111.75,111.83,111.29,111.42,14200.0,111.75,111.83,111.29,111.42,14200.0
2008-01-04 12:20:00,111.43,111.45,110.6,110.6,13000.0,111.43,111.45,110.6,110.6,13000.0
2008-01-04 12:30:00,110.6,110.66,110.24,110.33,17600.0,110.6,110.66,110.24,110.33,17600.0
2008-01-04 12:40:00,110.3,110.62,110.24,110.57,7900.0,110.3,110.62,110.24,110.57,7900.0
2008-01-04 12:50:00,110.57,110.58,110.31,110.5,9300.0,110.57,110.58,110.31,110.5,9300.0
2008-01-04 13:00:00,110.51,110.86,110.5,110.69,16600.0,110.51,110.86,110.5,110.69,16600.0
2008-01-04 13:10:00,110.67,111.0,110.6,110.91,13300.0,110.67,111.0,110.6,110.91,13300.0
2008-01-04 13:20:00,110.88,111.12,110.88,111.08,12500.0,110.88,111.12,110.88,111.08,12500.0
2008-01-04 13:30:00,111.14,111.19,111.09,111.16,32300.0,111.14,111.19,111.09,111.16,32300.0
2008-01-04 13:40:00,111.14,111.5,111.11,111.5,31200.0,111.14,111.5,111.11,111.5,31200.0
2008-01-04 13:50:00,111.5,111.6,111.3,111.5,32300.0,111.5,111.6,111.3,111.5,32300.0
2008-01-04 14:00:00,111.5,111.5,111.33,111.44,25000.0,111.5,111.5,111.33,111.44,25000.0
2008-01-04 14:10:00,111.38,111.46,111.29,111.46,18600.0,111.38,111.46,111.29,111.46,18600.0
2008-01-04 14:20:00,111.42,111.58,111.3,111.34,23800.0,111.42,111.58,111.3,111.34,23800.0
2008-01-04 14:30:00,111.32,111.34,111.12,111.19,20300.0,111.32,111.34,111.12,111.19,20300.0
2008-01-04 14:40:00,111.19,111.25,110.94,110.96,47600.0,111.19,111.25,110.94,110.96,47600.0
2008-01-04 14:50:00,110.93,111.21,110.85,111.18,30400.0,110.93,111.21,110.85,111.18,30400.0
2008-01-04 15:00:00,111.17,111.32,111.01,111.11,45200.0,111.17,111.32,111.01,111.11,45200.0
2008-01-04 15:10:00,111.16,111.24,110.87,110.87,35700.0,111.16,111.24,110.87,110.87,35700.0
2008-01-04 15:20:00,110.9,111.33,110.71,111.17,34500.0,110.9,111.33,110.71,111.17,34500.0
2008-01-04 15:30:00,111.19,111.34,110.82,111.06,35000.0,111.19,111.34,110.82,111.06,35000.0
2008-01-04 15:40:00,111.05,111.09,110.81,111.01,38000.0,111.05,111.09,110.81,111.01,38000.0
2008-01-04 15:50:00,111.01,111.04,110.51,110.58,66400.0,111.01,111.04,110.51,110.58,66400.0
2008-01-07 09:30:00,111.45,111.74,110.77,110.96,21900.0,111.45,111.74,110.77,110.96,21900.0
2008-01-07 09:40:00,110.87,112.02,110.81,111.87,40500.0,110.87,112.02,110.81,111.87,40500.0
2008-01-07 09:50:00,111.87,112.03,111.19,111.21,20100.0,111.87,112.03,111.19,111.21,20100.0
2008-01-07 10:00:00,111.29,111.29,110.63,110.69,10600.0,111.29,111.29,110.63,110.69,10600.0
2008-01-07 10:10:00,110.7,110.7,110.26,110.46,14800.0,110.7,110.7,110.26,110.46,14800.0
2008-01-07 10:20:00,110.44,110.71,110.05,110.21,23300.0,110.44,110.71,110.05,110.21,23300.0
2008-01-07 10:30:00,110.1,110.24,109.87,109.9,19800.0,110.1,110.24,109.87,109.9,19800.0
2008-01-07 10:40:00,110.0,110.55,109.95,110.43,14200.0,110.0,110.55,109.95,110.43,14200.0
2008-01-07 10:50:00,110.44,110.83,110.38,110.43,14100.0,110.44,110.83,110.38,110.43,14100.0
2008-01-07 11:00:00,110.45,110.9,110.45,110.87,19200.0,110.45,110.9,110.45,110.87,19200.0
2008-01-07 11:10:00,110.82,111.31,110.75,111.15,14100.0,110.82,111.31,110.75,111.15,14100.0
2008-01-07 11:20:00,111.23,111.73,111.1,111.62,16800.0,111.23,111.73,111.1,111.62,16800.0
2008-01-07 11:30:00,111.55,112.37,111.52,112.05,19000.0,111.55,112.37,111.52,112.05,19000.0
2008-01-07 11:40:00,112.02,112.29,111.81,111.99,22900.0,112.02,112.29,111.81,111.99,22900.0
2008-01-07 11:50:00,111.99,112.23,111.95,112.19,14800.0,111.99,112.23,111.95,112.19,14800.0
2008-01-07 12:00:00,112.1,112.22,111.91,112.16,21000.0,112.1,112.22,111.91,112.16,21000.0
2008-01-07 12:10:00,112.15,112.18,111.46,111.67,16000.0,112.15,112.18,111.46,111.67,16000.0
2008-01-07 12:20:00,111.66,112.02,111.58,111.89,12500.0,111.66,112.02,111.58,111.89,12500.0
2008-01-07 12:30:00,111.93,112.29,111.9,112.18,13000.0,111.93,112.29,111.9,112.18,13000.0
2008-01-07 12:40:00,112.14,112.65,111.88,112.52,32200.0,112.14,112.65,111.88,112.52,32200.0
2008-01-07 12:50:00,112.53,113.6,112.53,113.25,52100.0,112.53,113.6,112.53,113.25,52100.0
2008-01-07 13:00:00,113.26,113.34,112.8,112.98,24000.0,113.26,113.34,112.8,112.98,24000.0
2008-01-07 13:10:00,112.94,113.12,112.84,113.03,15900.0,112.94,113.12,112.84,113.03,15900.0
2008-01-07 13:20:00,113.03,113.46,112.87,113.46,20800.0,113.03,113.46,112.87,113.46,20800.0
2008-01-07 13:30:00,113.45,113.46,113.23,113.28,24300.0,113.45,113.46,113.23,113.28,24300.0
2008-01-07 13:40:00,113.28,113.28,112.59,112.74,17500.0,113.28,113.28,112.59,112.74,17500.0
2008-01-07 13:50:00,112.7,112.85,112.51,112.76,15900.0,112.7,112.85,112.51,112.76,15900.0
2008-01-07 14:00:00,112.84,112.92,112.1,112.22,21000.0,112.84,112.92,112.1,112.22,21000.0
2008-01-07 14:10:00,112.1,112.1,111.78,112.02,25800.0,112.1,112.1,111.78,112.02,25800.0
2008-01-07 14:20:00,111.92,112.02,111.71,111.83,18300.0,111.92,112.02,111.71,111.83,18300.0
2008-01-07 14:30:00,111.76,112.48,111.76,112.48,22100.0,111.76,112.48,111.76,112.48,22100.0
2008-01-07 14:40:00,112.46,112.66,112.16,112.42,23700.0,112.46,112.66,112.16,112.42,23700.0
2008-01-07 14:50:00,112.36,112.49,111.9,112.25,25800.0,112.36,112.49,111.9,112.25,25800.0
2008-01-07 15:00:00,112.16,112.55,112.04,112.22,34300.0,112.16,112.55,112.04,112.22,34300.0
2008-01-07 15:10:00,112.23,112.33,111.68,111.81,44500.0,112.23,112.33,111.68,111.81,44500.0
2008-01-07 15:20:00,111.79,112.05,111.79,111.83,27900.0,111.79,112.05,111.79,111.83,27900.0
2008-01-07 15:30:00,111.87,112.01,111.46,111.46,38300.0,111.87,112.01,111.46,111.46,38300.0
2008-01-07 15:40:00,111.47,112.36,111.38,112.31,46600.0,111.47,112.36,111.38,112.31,46600.0
2008-01-07 15:50:00,112.31,112.8,112.23,112.61,48900.0,112.31,112.8,112.23,112.61,48900.0
2008-01-08 09:30:00,113.6,113.9,113.4,113.6,23600.0,113.6,113.9,113.4,113.6,23600.0
2008-01-08 09:40:00,113.6,113.93,113.56,113.82,22300.0,113.6,113.93,113.56,113.82,22300.0
2008-01-08 09:50:00,113.82,113.85,113.35,113.44,20600.0,113.82,113.85,113.35,113.44,20600.0
2008-01-08 10:00:00,113.35,113.56,112.75,113.36,28300.0,113.35,113.56,112.75,113.36,28300.0
2008-01-08 10:10:00,113.36,113.48,112.7,112.7,17000.0,113.36,113.48,112.7,112.7,17000.0
2008-01-08 10:20:00,112.73,113.06,111.98,111.98,46500.0,112.73,113.06,111.98,111.98,46500.0
2008-01-08 10:30:00,111.96,112.0,111.35,111.43,31300.0,111.96,112.0,111.35,111.43,31300.0
2008-01-08 10:40:00,111.43,111.45,110.9,110.97,14800.0,111.43,111.45,110.9,110.97,14800.0
2008-01-08 10:50:00,110.89,111.37,110.89,111.29,10000.0,110.89,111.37,110.89,111.29,10000.0
2008-01-08 11:00:00,111.36,111.65,111.03,111.16,19000.0,111.36,111.65,111.03,111.16,19000.0
2008-01-08 11:10:00,111.06,111.14,110.5,110.63,18800.0,111.06,111.14,110.5,110.63,18800.0
2008-01-08 11:20:00,110.56,110.6,110.1,110.16,12600.0,110.56,110.6,110.1,110.16,12600.0
2008-01-08 11:30:00,110.11,110.16,109.4,109.43,21100.0,110.11,110.16,109.4,109.43,21100.0
2008-01-08 11:40:00,109.43,109.73,109.12,109.27,38300.0,109.43,109.73,109.12,109.27,38300.0
2008-01-08 11:50:00,109.25,109.46,109.0,109.37,32700.0,109.25,109.46,109.0,109.37,32700.0
2008-01-08 12:00:00,109.37,109.49,109.05,109.49,23200.0,109.37,109.49,109.05,109.49,23200.0
2008-01-08 12:10:00,109.46,109.61,109.18,109.18,20900.0,109.46,109.61,109.18,109.18,20900.0
2008-01-08 12:20:00,109.22,109.43,109.0,109.09,22300.0,109.22,109.43,109.0,109.09,22300.0
2008-01-08 12:30:00,109.1,109.29,109.05,109.17,23700.0,109.1,109.29,109.05,109.17,23700.0
2008-01-08 12:40:00,109.17,109.24,109.05,109.07,8700.0,109.17,109.24,109.05,109.07,8700.0
2008-01-08 12:50:00,109.08,109.16,108.92,109.0,27500.0,109.08,109.16,108.92,109.0,27500.0
2008-01-08 13:00:00,109.02,109.75,108.82,109.71,27900.0,109.02,109.75,108.82,109.71,27900.0
2008-01-08 13:10:00,109.7,109.74,109.35,109.35,10000.0,109.7,109.74,109.35,109.35,10000.0
2008-01-08 13:20:00,109.35,109.69,109.17,109.69,11800.0,109.35,109.69,109.17,109.69,11800.0
2008-01-08 13:30:00,109.69,109.76,109.24,109.27,23300.0,109.69,109.76,109.24,109.27,23300.0
2008-01-08 13:40:00,109.37,109.66,109.32,109.53,13600.0,109.37,109.66,109.32,109.53,13600.0
2008-01-08 13:50:00,109.57,110.23,109.57,110.18,17500.0,109.57,110.23,109.57,110.18,17500.0
2008-01-08 14:00:00,110.19,110.39,110.01,110.39,25600.0,110.19,110.39,110.01,110.39,25600.0
2008-01-08 14:10:00,110.41,110.84,110.41,110.71,22500.0,110.41,110.84,110.41,110.71,22500.0
2008-01-08 14:20:00,110.71,110.85,110.66,110.79,16800.0,110.71,110.85,110.66,110.79,16800.0
2008-01-08 14:30:00,110.79,111.04,110.77,110.97,13200.0,110.79,111.04,110.77,110.97,13200.0
2008-01-08 14:40:00,110.9,110.95,110.02,110.1,12700.0,110.9,110.95,110.02,110.1,12700.0
2008-01-08 14:50:00,110.11,110.16,109.78,109.89,18800.0,110.11,110.16,109.78,109.89,18800.0
2008-01-08 15:00:00,109.8,109.89,109.16,109.24,27900.0,109.8,109.89,109.16,109.24,27900.0
2008-01-08 15:10:00,109.22,109.31,108.9,109.13,26800.0,109.22,109.31,108.9,109.13,26800.0
2008-01-08 15:20:00,109.13,109.13,108.55,109.07,39000.0,109.13,109.13,108.55,109.07,39000.0
2008-01-08 15:30:00,109.03,109.58,108.89,109.34,36800.0,109.03,109.58,108.89,109.34,36800.0
2008-01-08 15:40:00,109.39,109.51,108.84,108.95,35200.0,109.39,109.51,108.84,108.95,35200.0
2008-01-08 15:50:00,108.95,109.02,108.15,108.44,38800.0,108.95,109.02,108.15,108.44,38800.0
2008-01-09 09:30:00,108.35,108.55,106.97,108.02,26100.0,108.35,108.55,106.97,108.02,26100.0
2008-01-09 09:40:00,108.04,108.31,107.8,108.25,20300.0,108.04,108.31,107.8,108.25,20300.0
2008-01-09 09:50:00,108.25,108.44,107.63,108.27,17800.0,108.25,108.44,107.63,108.27,17800.0
2008-01-09 10:00:00,108.18,108.83,108.16,108.77,19500.0,108.18,108.83,108.16,108.77,19500.0
2008-01-09 10:10:00,108.75,108.85,108.66,108.8,13800.0,108.75,108.85,108.66,108.8,13800.0
2008-01-09 10:20:00,108.77,108.9,108.04,108.62,32900.0,108.77,108.9,108.04,108.62,32900.0
2008-01-09 10:30:00,108.73,108.9,108.42,108.5,19600.0,108.73,108.9,108.42,108.5,19600.0
2008-01-09 10:40:00,108.6,108.8,108.55,108.8,15100.0,108.6,108.8,108.55,108.8,15100.0
2008-01-09 10:50:00,108.8,108.8,108.07,108.09,15600.0,108.8,108.8,108.07,108.09,15600.0
2008-01-09 11:00:00,108.07,108.29,107.94,108.07,16300.0,108.07,108.29,107.94,108.07,16300.0
2008-01-09 11:10:00,108.11,108.25,107.81,107.93,29200.0,108.11,108.25,107.81,107.93,29200.0
2008-01-09 11:20:00,107.93,108.06,107.76,107.79,8200.0,107.93,108.06,107.76,107.79,8200.0
2008-01-09 11:30:00,107.76,107.76,107.46,107.52,10000.0,107.76,107.76,107.46,107.52,10000.0
2008-01-09 11:40:00,107.56,107.65,107.3,107.34,10100.0,107.56,107.65,107.3,107.34,10100.0
2008-01-09 11:50:00,107.3,107.3,106.9,106.96,24500.0,107.3,107.3,106.9,106.96,24500.0
2008-01-09 12:00:00,106.96,107.17,106.9,106.93,18600.0,106.96,107.17,106.9,106.93,18600.0
2008-01-09 12:10:00,106.88,106.99,106.66,106.75,32300.0,106.88,106.99,106.66,106.75,32300.0
2008-01-09 12:20:00,106.72,107.15,106.66,106.85,32900.0,106.72,107.15,106.66,106.85,32900.0
2008-01-09 12:30:00,106.82,106.83,106.53,106.64,10800.0,106.82,106.83,106.53,106.64,10800.0
2008-01-09 12:40:00,106.61,106.77,106.17,106.55,20700.0,106.61,106.77,106.17,106.55,20700.0
2008-01-09 12:50:00,106.6,106.9,106.31,106.61,15900.0,106.6,106.9,106.31,106.61,15900.0
2008-01-09 13:00:00,106.71,106.81,106.21,106.37,24100.0,106.71,106.81,106.21,106.37,24100.0
2008-01-09 13:10:00,106.37,106.52,105.8,106.09,28500.0,106.37,106.52,105.8,106.09,28500.0
2008-01-09 13:20:00,106.09,106.13,105.79,105.89,21600.0,106.09,106.13,105.79,105.89,21600.0
2008-01-09 13:30:00,105.85,105.96,105.2,105.58,31500.0,105.85,105.96,105.2,105.58,31500.0
2008-01-09 13:40:00,105.58,105.7,105.19,105.38,33400.0,105.58,105.7,105.19,105.38,33400.0
2008-01-09 13:50:00,105.25,105.33,105.05,105.1,17700.0,105.25,105.33,105.05,105.1,17700.0
2008-01-09 14:00:00,105.06,105.47,104.93,105.29,53200.0,105.06,105.47,104.93,105.29,53200.0
2008-01-09 14:10:00,105.29,105.41,104.89,104.98,34400.0,105.29,105.41,104.89,104.98,34400.0
2008-01-09 14:20:00,104.95,105.41,104.95,105.38,56800.0,104.95,105.41,104.95,105.38,56800.0
2008-01-09 14:30:00,105.41,106.0,105.35,105.82,33400.0,105.41,106.0,105.35,105.82,33400.0
2008-01-09 14:40:00,105.71,106.2,105.65,106.12,23700.0,105.71,106.2,105.65,106.12,23700.0
2008-01-09 14:50:00,106.1,106.18,105.9,105.99,72800.0,106.1,106.18,105.9,105.99,72800.0
2008-01-09 15:00:00,106.02,106.25,105.86,106.03,122500.0,106.02,106.25,105.86,106.03,122500.0
2008-01-09 15:10:00,106.06,106.75,105.97,106.74,95200.0,106.06,106.75,105.97,106.74,95200.0
2008-01-09 15:20:00,106.89,106.93,106.51,106.54,36200.0,106.89,106.93,106.51,106.54,36200.0
2008-01-09 15:30:00,106.54,107.05,106.37,107.05,70900.0,106.54,107.05,106.37,107.05,70900.0
2008-01-09 15:40:00,107.05,107.55,107.05,107.35,57500.0,107.05,107.55,107.05,107.35,57500.0
2008-01-09 15:50:00,107.38,107.87,107.28,107.77,48600.0,107.38,107.87,107.28,107.77,48600.0
2008-01-10 09:30:00,107.1,107.27,105.26,106.23,54300.0,107.1,107.27,105.26,106.23,54300.0
2008-01-10 09:40:00,106.2,106.2,105.4,105.95,33400.0,106.2,106.2,105.4,105.95,33400.0
2008-01-10 09:50:00,105.95,107.15,105.92,107.15,33400.0,105.95,107.15,105.92,107.15,33400.0
2008-01-10 10:00:00,107.31,107.94,107.06,107.94,34600.0,107.31,107.94,107.06,107.94,34600.0
2008-01-10 10:10:00,107.94,107.94,107.48,107.78,30400.0,107.94,107.94,107.48,107.78,30400.0
2008-01-10 10:20:00,107.8,107.95,107.53,107.67,20100.0,107.8,107.95,107.53,107.67,20100.0
2008-01-10 10:30:00,107.61,107.69,107.34,107.54,38400.0,107.61,107.69,107.34,107.54,38400.0
2008-01-10 10:40:00,107.56,107.71,107.42,107.5,13600.0,107.56,107.71,107.42,107.5,13600.0
2008-01-10 10:50:00,107.54,107.54,107.25,107.35,20500.0,107.54,107.54,107.25,107.35,20500.0
2008-01-10 11:00:00,107.41,107.5,107.25,107.42,19300.0,107.41,107.5,107.25,107.42,19300.0
2008-01-10 11:10:00,107.48,107.67,107.35,107.64,17100.0,107.48,107.67,107.35,107.64,17100.0
2008-01-10 11:20:00,107.66,107.95,107.5,107.81,21100.0,107.66,107.95,107.5,107.81,21100.0
2008-01-10 11:30:00,107.81,107.98,107.76,107.85,23900.0,107.81,107.98,107.76,107.85,23900.0
2008-01-10 11:40:00,107.84,108.09,107.7,107.97,15700.0,107.84,108.09,107.7,107.97,15700.0
2008-01-10 11:50:00,108.11,108.39,108.0,108.16,32900.0,108.11,108.39,108.0,108.16,32900.0
2008-01-10 12:00:00,108.12,108.24,107.82,108.24,21400.0,108.12,108.24,107.82,108.24,21400.0
2008-01-10 12:10:00,108.23,108.99,108.18,108.99,26200.0,108.23,108.99,108.18,108.99,26200.0
2008-01-10 12:20:00,108.99,109.47,108.89,109.15,29600.0,108.99,109.47,108.89,109.15,29600.0
2008-01-10 12:30:00,109.15,109.24,108.63,108.63,38000.0,109.15,109.24,108.63,108.63,38000.0
2008-01-10 12:40:00,108.68,109.07,108.46,108.88,38500.0,108.68,109.07,108.46,108.88,38500.0
2008-01-10 12:50:00,108.91,109.99,108.88,109.7,27500.0,108.91,109.99,108.88,109.7,27500.0
2008-01-10 13:00:00,109.7,109.81,109.34,109.63,34500.0,109.7,109.81,109.34,109.63,34500.0
2008-01-10 13:10:00,109.68,109.68,108.98,109.27,25900.0,109.68,109.68,108.98,109.27,25900.0
2008-01-10 13:20:00,109.37,109.5,109.16,109.19,22500.0,109.37,109.5,109.16,109.19,22500.0
2008-01-10 13:30:00,109.25,109.32,108.31,108.46,30600.0,109.25,109.32,108.31,108.46,30600.0
2008-01-10 13:40:00,108.47,108.95,108.36,108.7,33000.0,108.47,108.95,108.36,108.7,33000.0
2008-01-10 13:50:00,108.74,108.78,108.1,108.45,23700.0,108.74,108.78,108.1,108.45,23700.0
2008-01-10 14:00:00,108.46,108.55,108.1,108.24,25000.0,108.46,108.55,108.1,108.24,25000.0
2008-01-10 14:10:00,108.24,108.67,107.99,108.53,41400.0,108.24,108.67,107.99,108.53,41400.0
2008-01-10 14:20:00,108.54,109.12,108.42,108.59,26500.0,108.54,109.12,108.42,108.59,26500.0
2008-01-10 14:30:00,108.55,109.59,108.55,109.59,25900.0,108.55,109.59,108.55,109.59,25900.0
2008-01-10 14:40:00,109.56,109.8,109.39,109.69,22300.0,109.56,109.8,109.39,109.69,22300.0
2008-01-10 14:50:00,109.76,109.8,109.6,109.72,19800.0,109.76,109.8,109.6,109.72,19800.0
2008-01-10 15:00:00,109.74,109.82,109.68,109.8,40300.0,109.74,109.82,109.68,109.8,40300.0
2008-01-10 15:10:00,109.8,110.25,109.67,109.99,42500.0,109.8,110.25,109.67,109.99,42500.0
2008-01-10 15:20:00,110.0,110.19,109.9,110.17,22300.0,110.0,110.19,109.9,110.17,22300.0
2008-01-10 15:30:00,110.2,110.43,110.17,110.35,46800.0,110.2,110.43,110.17,110.35,46800.0
2008-01-10 15:40:00,110.3,110.46,109.62,109.72,70300.0,110.3,110.46,109.62,109.72,70300.0
2008-01-10 15:50:00,109.73,109.86,109.15,109.64,76800.0,109.73,109.86,109.15,109.64,76800.0
2008-01-11 09:30:00,108.49,108.8,107.91,107.94,26900.0,108.49,108.8,107.91,107.94,26900.0
2008-01-11 09:40:00,107.96,108.04,107.12,107.28,19800.0,107.96,108.04,107.12,107.28,19800.0
2008-01-11 09:50:00,107.4,107.82,107.09,107.2,28000.0,107.4,107.82,107.09,107.2,28000.0
2008-01-11 10:00:00,107.19,107.19,106.6,106.83,25200.0,107.19,107.19,106.6,106.83,25200.0
2008-01-11 10:10:00,106.83,107.03,106.41,106.41,29700.0,106.83,107.03,106.41,106.41,29700.0
2008-01-11 10:20:00,106.47,106.58,106.04,106.12,22500.0,106.47,106.58,106.04,106.12,22500.0
2008-01-11 10:30:00,106.12,106.71,105.95,106.67,29000.0,106.12,106.71,105.95,106.67,29000.0
2008-01-11 10:40:00,106.56,106.83,106.28,106.78,21300.0,106.56,106.83,106.28,106.78,21300.0
2008-01-11 10:50:00,106.8,107.35,106.57,106.58,24300.0,106.8,107.35,106.57,106.58,24300.0
2008-01-11 11:00:00,106.58,107.17,106.58,107.17,21200.0,106.58,107.17,106.58,107.17,21200.0
2008-01-11 11:10:00,107.1,107.29,107.1,107.12,15200.0,107.1,107.29,107.1,107.12,15200.0
2008-01-11 11:20:00,107.17,107.37,107.1,107.29,17100.0,107.17,107.37,107.1,107.29,17100.0
2008-01-11 11:30:00,107.3,107.69,107.28,107.32,32500.0,107.3,107.69,107.28,107.32,32500.0
2008-01-11 11:40:00,107.27,107.44,107.11,107.44,15300.0,107.27,107.44,107.11,107.44,15300.0
2008-01-11 11:50:00,107.49,107.62,107.08,107.62,37400.0,107.49,107.62,107.08,107.62,37400.0
2008-01-11 12:00:00,107.54,107.68,107.2,107.68,12800.0,107.54,107.68,107.2,107.68,12800.0
2008-01-11 12:10:00,107.74,108.18,107.74,107.78,13400.0,107.74,108.18,107.74,107.78,13400.0
2008-01-11 12:20:00,107.83,108.09,107.61,108.02,13200.0,107.83,108.09,107.61,108.02,13200.0
2008-01-11 12:30:00,108.1,108.17,107.82,108.05,11100.0,108.1,108.17,107.82,108.05,11100.0
2008-01-11 12:40:00,108.09,108.39,107.87,107.92,22000.0,108.09,108.39,107.87,107.92,22000.0
2008-01-11 12:50:00,107.91,108.48,107.86,108.48,10800.0,107.91,108.48,107.86,108.48,10800.0
2008-01-11 13:00:00,108.49,108.49,107.8,107.88,15200.0,108.49,108.49,107.8,107.88,15200.0
2008-01-11 13:10:00,107.97,107.97,107.56,107.65,13000.0,107.97,107.97,107.56,107.65,13000.0
2008-01-11 13:20:00,107.67,107.9,107.45,107.81,12300.0,107.67,107.9,107.45,107.81,12300.0
2008-01-11 13:30:00,107.76,107.94,107.4,107.57,14100.0,107.76,107.94,107.4,107.57,14100.0
2008-01-11 13:40:00,107.57,107.86,107.27,107.34,15100.0,107.57,107.86,107.27,107.34,15100.0
2008-01-11 13:50:00,107.26,107.73,107.26,107.3,16900.0,107.26,107.73,107.26,107.3,16900.0
2008-01-11 14:00:00,107.26,107.31,106.95,107.14,13600.0,107.26,107.31,106.95,107.14,13600.0
2008-01-11 14:10:00,107.16,107.29,106.97,107.07,19100.0,107.16,107.29,106.97,107.07,19100.0
2008-01-11 14:20:00,107.07,107.34,107.04,107.28,14300.0,107.07,107.34,107.04,107.28,14300.0
2008-01-11 14:30:00,107.28,107.36,106.99,107.2,17000.0,107.28,107.36,106.99,107.2,17000.0
2008-01-11 14:40:00,107.09,107.35,106.8,106.81,19600.0,107.09,107.35,106.8,106.81,19600.0
2008-01-11 14:50:00,106.8,106.91,106.59,106.79,20000.0,106.8,106.91,106.59,106.79,20000.0
2008-01-11 15:00:00,106.81,107.0,106.59,106.75,29200.0,106.81,107.0,106.59,106.75,29200.0
2008-01-11 15:10:00,106.7,106.7,106.09,106.5,51100.0,106.7,106.7,106.09,106.5,51100.0
2008-01-11 15:20:00,106.5,106.67,106.06,106.61,40000.0,106.5,106.67,106.06,106.61,40000.0
2008-01-11 15:30:00,106.55,106.62,106.14,106.39,43300.0,106.55,106.62,106.14,106.39,43300.0
2008-01-11 15:40:00,106.39,106.81,106.37,106.7,40400.0,106.39,106.81,106.37,106.7,40400.0
2008-01-11 15:50:00,106.61,106.87,106.02,106.29,98100.0,106.61,106.87,106.02,106.29,98100.0
2008-01-14 09:30:00,106.89,107.35,106.69,106.82,20000.0,106.89,107.35,106.69,106.82,20000.0
2008-01-14 09:40:00,106.75,106.9,106.44,106.86,12800.0,106.75,106.9,106.44,106.86,12800.0
2008-01-14 09:50:00,106.88,107.35,106.69,106.93,19200.0,106.88,107.35,106.69,106.93,19200.0
2008-01-14 10:00:00,106.92,107.01,106.3,106.9,16100.0,106.92,107.01,106.3,106.9,16100.0
2008-01-14 10:10:00,107.0,107.0,106.75,106.9,6500.0,107.0,107.0,106.75,106.9,6500.0
2008-01-14 10:20:00,106.8,107.07,106.8,106.91,11400.0,106.8,107.07,106.8,106.91,11400.0
2008-01-14 10:30:00,106.89,107.19,106.89,107.12,13200.0,106.89,107.19,106.89,107.12,13200.0
2008-01-14 10:40:00,107.08,107.15,106.71,106.81,8600.0,107.08,107.15,106.71,106.81,8600.0
2008-01-14 10:50:00,106.79,107.1,106.58,107.1,13300.0,106.79,107.1,106.58,107.1,13300.0
2008-01-14 11:00:00,107.1,107.65,107.08,107.49,11500.0,107.1,107.65,107.08,107.49,11500.0
2008-01-14 11:10:00,107.56,107.56,107.13,107.16,6500.0,107.56,107.56,107.13,107.16,6500.0
2008-01-14 11:20:00,107.04,107.3,106.6,107.25,13100.0,107.04,107.3,106.6,107.25,13100.0
2008-01-14 11:30:00,107.25,107.33,106.92,107.09,7000.0,107.25,107.33,106.92,107.09,7000.0
2008-01-14 11:40:00,107.1,107.25,106.78,106.84,9000.0,107.1,107.25,106.78,106.84,9000.0
2008-01-14 11:50:00,106.84,107.02,106.72,106.78,6200.0,106.84,107.02,106.72,106.78,6200.0
2008-01-14 12:00:00,106.75,106.83,106.55,106.67,10400.0,106.75,106.83,106.55,106.67,10400.0
2008-01-14 12:10:00,106.65,106.75,106.54,106.67,10800.0,106.65,106.75,106.54,106.67,10800.0
2008-01-14 12:20:00,106.73,107.05,106.69,106.9,9700.0,106.73,107.05,106.69,106.9,9700.0
2008-01-14 12:30:00,106.73,107.23,106.6,107.0,23300.0,106.73,107.23,106.6,107.0,23300.0
2008-01-14 12:40:00,106.99,106.99,106.66,106.68,7200.0,106.99,106.99,106.66,106.68,7200.0
2008-01-14 12:50:00,106.67,107.0,106.54,106.94,12600.0,106.67,107.0,106.54,106.94,12600.0
2008-01-14 13:00:00,106.92,106.99,106.75,106.84,7000.0,106.92,106.99,106.75,106.84,7000.0
2008-01-14 13:10:00,106.85,107.06,106.56,106.71,9900.0,106.85,107.06,106.56,106.71,9900.0
2008-01-14 13:20:00,106.64,107.03,106.59,106.98,16600.0,106.64,107.03,106.59,106.98,16600.0
2008-01-14 13:30:00,106.92,107.32,106.87,107.25,10900.0,106.92,107.32,106.87,107.25,10900.0
2008-01-14 13:40:00,107.23,107.66,107.23,107.46,31600.0,107.23,107.66,107.23,107.46,31600.0
2008-01-14 13:50:00,107.46,107.56,107.27,107.48,14600.0,107.46,107.56,107.27,107.48,14600.0
2008-01-14 14:00:00,107.49,107.54,107.25,107.54,12200.0,107.49,107.54,107.25,107.54,12200.0
2008-01-14 14:10:00,107.53,107.58,107.3,107.32,9000.0,107.53,107.58,107.3,107.32,9000.0
2008-01-14 14:20:00,107.39,107.55,107.28,107.51,9400.0,107.39,107.55,107.28,107.51,9400.0
2008-01-14 14:30:00,107.48,108.0,107.48,107.96,23600.0,107.48,108.0,107.48,107.96,23600.0
2008-01-14 14:40:00,107.92,107.98,107.6,107.75,17100.0,107.92,107.98,107.6,107.75,17100.0
2008-01-14 14:50:00,107.78,108.05,107.6,107.97,19300.0,107.78,108.05,107.6,107.97,19300.0
2008-01-14 15:00:00,108.02,108.11,107.64,107.71,33700.0,108.02,108.11,107.64,107.71,33700.0
2008-01-14 15:10:00,107.71,107.8,107.29,107.36,30200.0,107.71,107.8,107.29,107.36,30200.0
2008-01-14 15:20:00,107.29,107.47,107.02,107.39,17000.0,107.29,107.47,107.02,107.39,17000.0
2008-01-14 15:30:00,107.47,107.48,107.02,107.31,26200.0,107.47,107.48,107.02,107.31,26200.0
2008-01-14 15:40:00,107.36,107.7,107.08,107.16,43400.0,107.36,107.7,107.08,107.16,43400.0
2008-01-14 15:50:00,107.14,107.35,106.82,107.13,55300.0,107.14,107.35,106.82,107.13,55300.0
2008-01-15 09:30:00,106.03,106.48,105.32,106.48,15300.0,106.03,106.48,105.32,106.48,15300.0
2008-01-15 09:40:00,106.49,106.49,105.43,105.43,8600.0,106.49,106.49,105.43,105.43,8600.0
2008-01-15 09:50:00,105.48,105.69,105.11,105.32,15900.0,105.48,105.69,105.11,105.32,15900.0
2008-01-15 10:00:00,105.26,105.3,104.62,104.91,29700.0,105.26,105.3,104.62,104.91,29700.0
2008-01-15 10:10:00,104.91,104.99,104.37,104.44,18400.0,104.91,104.99,104.37,104.44,18400.0
2008-01-15 10:20:00,104.45,104.62,104.28,104.47,21500.0,104.45,104.62,104.28,104.47,21500.0
2008-01-15 10:30:00,104.36,104.61,104.28,104.6,18100.0,104.36,104.61,104.28,104.6,18100.0
2008-01-15 10:40:00,104.6,104.6,104.27,104.42,31600.0,104.6,104.6,104.27,104.42,31600.0
2008-01-15 10:50:00,104.42,104.65,104.34,104.65,34800.0,104.42,104.65,104.34,104.65,34800.0
2008-01-15 11:00:00,104.58,104.71,104.34,104.55,59700.0,104.58,104.71,104.34,104.55,59700.0
2008-01-15 11:10:00,104.6,104.8,104.55,104.58,7900.0,104.6,104.8,104.55,104.58,7900.0
2008-01-15 11:20:00,104.61,104.61,104.0,104.07,12900.0,104.61,104.61,104.0,104.07,12900.0
2008-01-15 11:30:00,104.01,104.22,103.92,103.99,10900.0,104.01,104.22,103.92,103.99,10900.0
2008-01-15 11:40:00,103.98,103.98,103.53,103.7,27000.0,103.98,103.98,103.53,103.7,27000.0
2008-01-15 11:50:00,103.61,103.78,103.4,103.68,23000.0,103.61,103.78,103.4,103.68,23000.0
2008-01-15 12:00:00,103.63,103.85,103.35,103.73,29800.0,103.63,103.85,103.35,103.73,29800.0
2008-01-15 12:10:00,103.72,104.05,103.72,103.96,34700.0,103.72,104.05,103.72,103.96,34700.0
2008-01-15 12:20:00,103.97,104.15,103.91,104.07,15100.0,103.97,104.15,103.91,104.07,15100.0
2008-01-15 12:30:00,104.12,104.17,103.9,104.17,7900.0,104.12,104.17,103.9,104.17,7900.0
2008-01-15 12:40:00,104.18,104.46,104.18,104.46,9200.0,104.18,104.46,104.18,104.46,9200.0
2008-01-15 12:50:00,104.46,104.53,104.18,104.22,12000.0,104.46,104.53,104.18,104.22,12000.0
2008-01-15 13:00:00,104.15,104.54,104.15,104.37,25700.0,104.15,104.54,104.15,104.37,25700.0
2008-01-15 13:10:00,104.38,104.78,104.31,104.67,15000.0,104.38,104.78,104.31,104.67,15000.0
2008-01-15 13:20:00,104.69,104.73,104.36,104.43,13400.0,104.69,104.73,104.36,104.43,13400.0
2008-01-15 13:30:00,104.41,104.87,104.39,104.75,12900.0,104.41,104.87,104.39,104.75,12900.0
2008-01-15 13:40:00,104.81,104.86,104.47,104.56,9900.0,104.81,104.86,104.47,104.56,9900.0
2008-01-15 13:50:00,104.48,104.53,104.11,104.42,9800.0,104.48,104.53,104.11,104.42,9800.0
2008-01-15 14:00:00,104.34,104.52,104.24,104.44,8400.0,104.34,104.52,104.24,104.44,8400.0
2008-01-15 14:10:00,104.44,104.87,104.44,104.78,15600.0,104.44,104.87,104.44,104.78,15600.0
2008-01-15 14:20:00,104.87,104.87,104.66,104.66,9500.0,104.87,104.87,104.66,104.66,9500.0
2008-01-15 14:30:00,104.67,104.76,104.58,104.7,30600.0,104.67,104.76,104.58,104.7,30600.0
2008-01-15 14:40:00,104.74,104.91,104.6,104.6,20300.0,104.74,104.91,104.6,104.6,20300.0
2008-01-15 14:50:00,104.61,104.9,104.61,104.72,20200.0,104.61,104.9,104.61,104.72,20200.0
2008-01-15 15:00:00,104.76,104.79,104.28,104.29,35100.0,104.76,104.79,104.28,104.29,35100.0
2008-01-15 15:10:00,104.29,104.54,104.18,104.46,14800.0,104.29,104.54,104.18,104.46,14800.0
2008-01-15 15:20:00,104.46,104.77,104.23,104.7,40300.0,104.46,104.77,104.23,104.7,40300.0
2008-01-15 15:30:00,104.62,104.93,104.36,104.68,78600.0,104.62,104.93,104.36,104.68,78600.0
2008-01-15 15:40:00,104.67,104.91,104.45,104.58,66800.0,104.67,104.91,104.45,104.58,66800.0
2008-01-15 15:50:00,104.59,104.75,104.14,104.15,48000.0,104.59,104.75,104.14,104.15,48000.0
2008-01-16 09:30:00,103.3,104.67,103.3,104.67,37100.0,103.3,104.67,103.3,104.67,37100.0
2008-01-16 09:40:00,104.57,106.5,104.57,105.38,47000.0,104.57,106.5,104.57,105.38,47000.0
2008-01-16 09:50:00,105.39,105.87,105.3,105.71,16400.0,105.39,105.87,105.3,105.71,16400.0
2008-01-16 10:00:00,105.64,106.14,105.51,105.76,24700.0,105.64,106.14,105.51,105.76,24700.0
2008-01-16 10:10:00,105.79,105.85,105.12,105.27,24200.0,105.79,105.85,105.12,105.27,24200.0
2008-01-16 10:20:00,105.13,105.62,104.83,105.59,36500.0,105.13,105.62,104.83,105.59,36500.0
2008-01-16 10:30:00,105.65,106.13,105.64,106.08,24600.0,105.65,106.13,105.64,106.08,24600.0
2008-01-16 10:40:00,106.12,106.12,105.48,105.65,16300.0,106.12,106.12,105.48,105.65,16300.0
2008-01-16 10:50:00,105.65,105.65,105.02,105.16,16700.0,105.65,105.65,105.02,105.16,16700.0
2008-01-16 11:00:00,105.11,105.56,105.01,105.48,49400.0,105.11,105.56,105.01,105.48,49400.0
2008-01-16 11:10:00,105.59,105.93,105.59,105.88,4300.0,105.59,105.93,105.59,105.88,4300.0
2008-01-16 11:20:00,105.85,105.93,105.34,105.7,11600.0,105.85,105.93,105.34,105.7,11600.0
2008-01-16 11:30:00,105.74,106.02,105.61,105.93,10800.0,105.74,106.02,105.61,105.93,10800.0
2008-01-16 11:40:00,105.96,106.11,105.69,106.02,14800.0,105.96,106.11,105.69,106.02,14800.0
2008-01-16 11:50:00,106.06,106.88,106.0,106.79,27300.0,106.06,106.88,106.0,106.79,27300.0
2008-01-16 12:00:00,106.88,106.96,106.43,106.43,16400.0,106.88,106.96,106.43,106.43,16400.0
2008-01-16 12:10:00,106.43,106.66,106.01,106.19,25200.0,106.43,106.66,106.01,106.19,25200.0
2008-01-16 12:20:00,106.17,106.43,106.04,106.34,8900.0,106.17,106.43,106.04,106.34,8900.0
2008-01-16 12:30:00,106.41,106.8,106.39,106.63,18500.0,106.41,106.8,106.39,106.63,18500.0
2008-01-16 12:40:00,106.63,106.79,106.37,106.46,10400.0,106.63,106.79,106.37,106.46,10400.0
2008-01-16 12:50:00,106.39,106.62,106.37,106.49,8500.0,106.39,106.62,106.37,106.49,8500.0
2008-01-16 13:00:00,106.48,106.56,106.35,106.55,7400.0,106.48,106.56,106.35,106.55,7400.0
2008-01-16 13:10:00,106.53,106.6,105.71,105.75,14300.0,106.53,106.6,105.71,105.75,14300.0
2008-01-16 13:20:00,105.72,106.28,105.72,106.16,9100.0,105.72,106.28,105.72,106.16,9100.0
2008-01-16 13:30:00,106.17,106.55,106.16,106.3,18600.0,106.17,106.55,106.16,106.3,18600.0
2008-01-16 13:40:00,106.28,106.55,106.26,106.4,14800.0,106.28,106.55,106.26,106.4,14800.0
2008-01-16 13:50:00,106.42,106.55,106.26,106.51,13700.0,106.42,106.55,106.26,106.51,13700.0
2008-01-16 14:00:00,106.41,106.77,106.03,106.77,21300.0,106.41,106.77,106.03,106.77,21300.0
2008-01-16 14:10:00,106.74,106.99,106.73,106.99,14000.0,106.74,106.99,106.73,106.99,14000.0
2008-01-16 14:20:00,107.0,107.67,106.8,107.67,24500.0,107.0,107.67,106.8,107.67,24500.0
2008-01-16 14:30:00,107.62,108.22,107.62,108.11,31400.0,107.62,108.22,107.62,108.11,31400.0
2008-01-16 14:40:00,108.19,108.28,107.97,108.12,33900.0,108.19,108.28,107.97,108.12,33900.0
2008-01-16 14:50:00,108.16,108.2,107.49,107.65,30200.0,108.16,108.2,107.49,107.65,30200.0
2008-01-16 15:00:00,107.69,107.8,107.41,107.66,24900.0,107.69,107.8,107.41,107.66,24900.0
2008-01-16 15:10:00,107.73,108.39,107.39,108.22,57100.0,107.73,108.39,107.39,108.22,57100.0
2008-01-16 15:20:00,108.22,108.26,107.71,108.15,25800.0,108.22,108.26,107.71,108.15,25800.0
2008-01-16 15:30:00,108.25,108.39,107.57,107.66,37400.0,108.25,108.39,107.57,107.66,37400.0
2008-01-16 15:40:00,107.65,107.69,107.17,107.23,38600.0,107.65,107.69,107.17,107.23,38600.0
2008-01-16 15:50:00,107.29,107.42,107.06,107.27,34900.0,107.29,107.42,107.06,107.27,34900.0
2008-01-17 09:30:00,107.0,107.0,106.57,106.8,19500.0,107.0,107.0,106.57,106.8,19500.0
2008-01-17 09:40:00,106.87,107.07,106.63,106.96,25200.0,106.87,107.07,106.63,106.96,25200.0
2008-01-17 09:50:00,107.04,107.05,106.36,106.81,43800.0,107.04,107.05,106.36,106.81,43800.0
2008-01-17 10:00:00,106.68,107.0,106.06,106.51,27500.0,106.68,107.0,106.06,106.51,27500.0
2008-01-17 10:10:00,106.5,106.5,105.1,105.1,17900.0,106.5,106.5,105.1,105.1,17900.0
2008-01-17 10:20:00,105.08,105.4,104.67,104.77,25200.0,105.08,105.4,104.67,104.77,25200.0
2008-01-17 10:30:00,104.74,104.75,104.17,104.34,30300.0,104.74,104.75,104.17,104.34,30300.0
2008-01-17 10:40:00,104.26,105.1,104.23,104.96,24100.0,104.26,105.1,104.23,104.96,24100.0
2008-01-17 10:50:00,104.86,105.1,104.5,104.95,18400.0,104.86,105.1,104.5,104.95,18400.0
2008-01-17 11:00:00,104.97,104.97,104.53,104.65,53300.0,104.97,104.97,104.53,104.65,53300.0
2008-01-17 11:10:00,104.64,104.74,104.44,104.56,14500.0,104.64,104.74,104.44,104.56,14500.0
2008-01-17 11:20:00,104.5,104.88,104.41,104.71,11100.0,104.5,104.88,104.41,104.71,11100.0
2008-01-17 11:30:00,104.65,104.81,104.31,104.36,12000.0,104.65,104.81,104.31,104.36,12000.0
2008-01-17 11:40:00,104.35,104.55,104.15,104.4,16900.0,104.35,104.55,104.15,104.4,16900.0
2008-01-17 11:50:00,104.45,104.45,103.92,103.93,27100.0,104.45,104.45,103.92,103.93,27100.0
2008-01-17 12:00:00,103.94,104.01,103.61,103.68,12500.0,103.94,104.01,103.61,103.68,12500.0
2008-01-17 12:10:00,103.63,104.14,103.6,104.14,25800.0,103.63,104.14,103.6,104.14,25800.0
2008-01-17 12:20:00,104.18,104.63,104.18,104.63,19800.0,104.18,104.63,104.18,104.63,19800.0
2008-01-17 12:30:00,104.66,104.97,104.63,104.82,13600.0,104.66,104.97,104.63,104.82,13600.0
2008-01-17 12:40:00,104.81,104.93,104.67,104.73,9800.0,104.81,104.93,104.67,104.73,9800.0
2008-01-17 12:50:00,104.79,104.86,104.35,104.65,14000.0,104.79,104.86,104.35,104.65,14000.0
2008-01-17 13:00:00,104.59,104.59,104.33,104.46,16700.0,104.59,104.59,104.33,104.46,16700.0
2008-01-17 13:10:00,104.39,104.98,104.22,104.72,14400.0,104.39,104.98,104.22,104.72,14400.0
2008-01-17 13:20:00,104.72,104.8,104.57,104.58,5000.0,104.72,104.8,104.57,104.58,5000.0
2008-01-17 13:30:00,104.68,104.89,104.66,104.74,7800.0,104.68,104.89,104.66,104.74,7800.0
2008-01-17 13:40:00,104.78,104.79,104.27,104.43,13600.0,104.78,104.79,104.27,104.43,13600.0
2008-01-17 13:50:00,104.49,104.59,104.27,104.44,12200.0,104.49,104.59,104.27,104.44,12200.0
2008-01-17 14:00:00,104.44,104.75,104.27,104.5,18400.0,104.44,104.75,104.27,104.5,18400.0
2008-01-17 14:10:00,104.5,104.5,104.09,104.37,15200.0,104.5,104.5,104.09,104.37,15200.0
2008-01-17 14:20:00,104.28,104.48,104.0,104.15,17100.0,104.28,104.48,104.0,104.15,17100.0
2008-01-17 14:30:00,104.13,104.29,103.81,103.88,28800.0,104.13,104.29,103.81,103.88,28800.0
2008-01-17 14:40:00,103.88,104.42,103.7,104.38,25000.0,103.88,104.42,103.7,104.38,25000.0
2008-01-17 14:50:00,104.39,104.68,104.27,104.45,19300.0,104.39,104.68,104.27,104.45,19300.0
2008-01-17 15:00:00,104.4,104.85,104.23,104.73,33100.0,104.4,104.85,104.23,104.73,33100.0
2008-01-17 15:10:00,104.72,104.74,104.3,104.6,17600.0,104.72,104.74,104.3,104.6,17600.0
2008-01-17 15:20:00,104.59,104.59,104.04,104.04,32300.0,104.59,104.59,104.04,104.04,32300.0
2008-01-17 15:30:00,104.0,104.39,103.62,104.25,49000.0,104.0,104.39,103.62,104.25,49000.0
2008-01-17 15:40:00,104.29,104.33,103.69,103.86,38300.0,104.29,104.33,103.69,103.86,38300.0
2008-01-17 15:50:00,103.9,104.12,103.74,103.9,68700.0,103.9,104.12,103.74,103.9,68700.0
2008-01-18 09:30:00,104.39,106.73,104.39,106.51,102500.0,104.39,106.73,104.39,106.51,102500.0
2008-01-18 09:40:00,106.48,107.24,106.03,106.84,29100.0,106.48,107.24,106.03,106.84,29100.0
2008-01-18 09:50:00,107.0,107.01,106.68,106.88,33600.0,107.0,107.01,106.68,106.88,33600.0
2008-01-18 10:00:00,106.9,107.34,106.65,106.73,57400.0,106.9,107.34,106.65,106.73,57400.0
2008-01-18 10:10:00,106.76,107.35,106.75,107.19,37500.0,106.76,107.35,106.75,107.19,37500.0
2008-01-18 10:20:00,107.24,107.85,107.2,107.6,40300.0,107.24,107.85,107.2,107.6,40300.0
2008-01-18 10:30:00,107.65,107.65,106.95,107.0,52500.0,107.65,107.65,106.95,107.0,52500.0
2008-01-18 10:40:00,107.0,107.2,106.79,107.0,23500.0,107.0,107.2,106.79,107.0,23500.0
2008-01-18 10:50:00,107.0,107.25,106.55,106.95,24200.0,107.0,107.25,106.55,106.95,24200.0
2008-01-18 11:00:00,106.96,107.05,106.0,106.02,24400.0,106.96,107.05,106.0,106.02,24400.0
2008-01-18 11:10:00,105.95,106.57,105.95,106.42,33800.0,105.95,106.57,105.95,106.42,33800.0
2008-01-18 11:20:00,106.45,106.58,106.01,106.53,34200.0,106.45,106.58,106.01,106.53,34200.0
2008-01-18 11:30:00,106.56,106.8,106.21,106.34,39900.0,106.56,106.8,106.21,106.34,39900.0
2008-01-18 11:40:00,106.3,106.58,106.02,106.17,43800.0,106.3,106.58,106.02,106.17,43800.0
2008-01-18 11:50:00,106.19,106.32,105.64,105.92,23500.0,106.19,106.32,105.64,105.92,23500.0
2008-01-18 12:00:00,106.03,106.54,105.96,106.37,22300.0,106.03,106.54,105.96,106.37,22300.0
2008-01-18 12:10:00,106.37,106.45,105.9,106.15,28500.0,106.37,106.45,105.9,106.15,28500.0
2008-01-18 12:20:00,106.15,106.48,105.85,106.32,42800.0,106.15,106.48,105.85,106.32,42800.0
2008-01-18 12:30:00,106.43,106.83,106.03,106.17,24500.0,106.43,106.83,106.03,106.17,24500.0
2008-01-18 12:40:00,106.04,106.18,105.8,106.08,15500.0,106.04,106.18,105.8,106.08,15500.0
2008-01-18 12:50:00,106.12,106.17,105.82,106.06,18900.0,106.12,106.17,105.82,106.06,18900.0
2008-01-18 13:00:00,106.08,106.11,105.71,105.81,16900.0,106.08,106.11,105.71,105.81,16900.0
2008-01-18 13:10:00,105.8,105.88,105.1,105.14,23200.0,105.8,105.88,105.1,105.14,23200.0
2008-01-18 13:20:00,105.1,105.26,105.02,105.1,15600.0,105.1,105.26,105.02,105.1,15600.0
2008-01-18 13:30:00,105.1,105.65,105.1,105.35,14800.0,105.1,105.65,105.1,105.35,14800.0
2008-01-18 13:40:00,105.35,105.7,105.2,105.6,20100.0,105.35,105.7,105.2,105.6,20100.0
2008-01-18 13:50:00,105.63,105.89,105.55,105.75,20400.0,105.63,105.89,105.55,105.75,20400.0
2008-01-18 14:00:00,105.78,105.81,105.35,105.64,28400.0,105.78,105.81,105.35,105.64,28400.0
2008-01-18 14:10:00,105.65,106.16,105.56,106.0,21800.0,105.65,106.16,105.56,106.0,21800.0
2008-01-18 14:20:00,106.0,106.06,105.27,105.27,23000.0,106.0,106.06,105.27,105.27,23000.0
2008-01-18 14:30:00,105.34,105.45,105.0,105.3,18700.0,105.34,105.45,105.0,105.3,18700.0
2008-01-18 14:40:00,105.35,105.35,104.97,105.14,20600.0,105.35,105.35,104.97,105.14,20600.0
2008-01-18 14:50:00,105.06,105.67,104.94,105.66,19000.0,105.06,105.67,104.94,105.66,19000.0
2008-01-18 15:00:00,105.74,106.25,105.49,106.17,28400.0,105.74,106.25,105.49,106.17,28400.0
2008-01-18 15:10:00,106.34,106.35,105.78,106.02,31100.0,106.34,106.35,105.78,106.02,31100.0
2008-01-18 15:20:00,106.0,106.12,105.6,105.99,31600.0,106.0,106.12,105.6,105.99,31600.0
2008-01-18 15:30:00,105.88,106.1,105.72,105.82,34000.0,105.88,106.1,105.72,105.82,34000.0
2008-01-18 15:40:00,105.89,106.32,105.7,106.15,42800.0,105.89,106.32,105.7,106.15,42800.0
2008-01-18 15:50:00,106.15,106.2,105.6,105.92,35500.0,106.15,106.2,105.6,105.92,35500.0
2008-01-22 09:30:00,104.18,104.53,103.2,103.2,52500.0,104.18,104.53,103.2,103.2,52500.0
2008-01-22 09:40:00,103.3,104.0,103.07,104.0,35900.0,103.3,104.0,103.07,104.0,35900.0
2008-01-22 09:50:00,104.0,105.15,103.8,104.44,46700.0,104.0,105.15,103.8,104.44,46700.0
2008-01-22 10:00:00,104.54,104.6,103.94,104.3,44900.0,104.54,104.6,103.94,104.3,44900.0
2008-01-22 10:10:00,104.42,104.75,103.58,104.63,46800.0,104.42,104.75,103.58,104.63,46800.0
2008-01-22 10:20:00,104.63,106.46,104.63,106.14,99400.0,104.63,106.46,104.63,106.14,99400.0
2008-01-22 10:30:00,106.17,106.46,105.98,106.13,34300.0,106.17,106.46,105.98,106.13,34300.0
2008-01-22 10:40:00,106.09,107.16,106.07,106.1,53400.0,106.09,107.16,106.07,106.1,53400.0
2008-01-22 10:50:00,105.99,106.62,105.97,106.4,17800.0,105.99,106.62,105.97,106.4,17800.0
2008-01-22 11:00:00,106.43,107.38,106.42,107.25,29700.0,106.43,107.38,106.42,107.25,29700.0
2008-01-22 11:10:00,107.37,108.68,107.36,108.12,56800.0,107.37,108.68,107.36,108.12,56800.0
2008-01-22 11:20:00,108.25,108.38,107.65,107.81,18200.0,108.25,108.38,107.65,107.81,18200.0
2008-01-22 11:30:00,107.79,107.79,106.9,107.12,19000.0,107.79,107.79,106.9,107.12,19000.0
2008-01-22 11:40:00,107.12,107.67,107.0,107.67,17600.0,107.12,107.67,107.0,107.67,17600.0
2008-01-22 11:50:00,107.57,108.0,107.26,107.59,12200.0,107.57,108.0,107.26,107.59,12200.0
2008-01-22 12:00:00,107.64,108.13,107.45,108.13,22700.0,107.64,108.13,107.45,108.13,22700.0
2008-01-22 12:10:00,108.13,108.33,107.66,107.66,21700.0,108.13,108.33,107.66,107.66,21700.0
2008-01-22 12:20:00,107.61,108.02,107.55,107.95,6300.0,107.61,108.02,107.55,107.95,6300.0
2008-01-22 12:30:00,107.75,107.99,107.51,107.74,18000.0,107.75,107.99,107.51,107.74,18000.0
2008-01-22 12:40:00,107.71,108.06,107.33,107.81,15300.0,107.71,108.06,107.33,107.81,15300.0
2008-01-22 12:50:00,107.81,108.22,107.77,108.19,13700.0,107.81,108.22,107.77,108.19,13700.0
2008-01-22 13:00:00,108.26,108.79,108.11,108.78,27900.0,108.26,108.79,108.11,108.78,27900.0
2008-01-22 13:10:00,108.75,109.36,108.56,108.78,51700.0,108.75,109.36,108.56,108.78,51700.0
2008-01-22 13:20:00,108.83,109.14,108.69,108.98,27400.0,108.83,109.14,108.69,108.98,27400.0
2008-01-22 13:30:00,108.94,108.94,108.2,108.49,25600.0,108.94,108.94,108.2,108.49,25600.0
2008-01-22 13:40:00,108.32,108.72,107.97,108.46,25300.0,108.32,108.72,107.97,108.46,25300.0
2008-01-22 13:50:00,108.54,108.6,108.03,108.14,27600.0,108.54,108.6,108.03,108.14,27600.0
2008-01-22 14:00:00,108.06,108.14,107.45,107.45,29100.0,108.06,108.14,107.45,107.45,29100.0
2008-01-22 14:10:00,107.43,108.15,107.2,108.0,26300.0,107.43,108.15,107.2,108.0,26300.0
2008-01-22 14:20:00,108.04,108.25,107.8,108.03,20600.0,108.04,108.25,107.8,108.03,20600.0
2008-01-22 14:30:00,108.01,108.11,107.67,107.94,15900.0,108.01,108.11,107.67,107.94,15900.0
2008-01-22 14:40:00,107.94,108.61,107.8,108.48,15600.0,107.94,108.61,107.8,108.48,15600.0
2008-01-22 14:50:00,108.49,108.68,108.12,108.45,14000.0,108.49,108.68,108.12,108.45,14000.0
2008-01-22 15:00:00,108.39,109.6,108.35,109.52,31500.0,108.39,109.6,108.35,109.52,31500.0
2008-01-22 15:10:00,109.49,109.73,109.23,109.55,64300.0,109.49,109.73,109.23,109.55,64300.0
2008-01-22 15:20:00,109.47,110.27,109.47,110.19,50800.0,109.47,110.27,109.47,110.19,50800.0
2008-01-22 15:30:00,110.19,111.51,110.19,110.99,82700.0,110.19,111.51,110.19,110.99,82700.0
2008-01-22 15:40:00,110.94,111.33,110.65,110.91,61000.0,110.94,111.33,110.65,110.91,61000.0
2008-01-22 15:50:00,110.95,111.0,110.32,110.58,64900.0,110.95,111.0,110.32,110.58,64900.0
2008-01-23 09:30:00,108.5,108.68,107.7,108.03,48600.0,108.5,108.68,107.7,108.03,48600.0
2008-01-23 09:40:00,108.09,108.83,107.65,108.46,37400.0,108.09,108.83,107.65,108.46,37400.0
2008-01-23 09:50:00,108.45,109.31,107.7,109.05,30900.0,108.45,109.31,107.7,109.05,30900.0
2008-01-23 10:00:00,109.05,110.08,108.86,109.81,26300.0,109.05,110.08,108.86,109.81,26300.0
2008-01-23 10:10:00,109.85,111.45,109.82,111.08,51800.0,109.85,111.45,109.82,111.08,51800.0
2008-01-23 10:20:00,111.08,111.69,110.99,111.38,65700.0,111.08,111.69,110.99,111.38,65700.0
2008-01-23 10:30:00,111.45,111.8,110.94,111.09,59700.0,111.45,111.8,110.94,111.09,59700.0
2008-01-23 10:40:00,111.01,111.2,109.81,111.2,48000.0,111.01,111.2,109.81,111.2,48000.0
2008-01-23 10:50:00,111.19,111.5,110.47,111.3,42400.0,111.19,111.5,110.47,111.3,42400.0
2008-01-23 11:00:00,111.32,111.5,110.49,110.59,20300.0,111.32,111.5,110.49,110.59,20300.0
2008-01-23 11:10:00,110.59,110.76,109.8,109.85,32000.0,110.59,110.76,109.8,109.85,32000.0
2008-01-23 11:20:00,109.77,110.41,109.68,109.87,25700.0,109.77,110.41,109.68,109.87,25700.0
2008-01-23 11:30:00,109.81,110.0,109.23,109.78,27000.0,109.81,110.0,109.23,109.78,27000.0
2008-01-23 11:40:00,109.84,109.88,109.48,109.76,19500.0,109.84,109.88,109.48,109.76,19500.0
2008-01-23 11:50:00,109.69,109.79,109.38,109.45,14200.0,109.69,109.79,109.38,109.45,14200.0
2008-01-23 12:00:00,109.4,109.55,109.1,109.18,14800.0,109.4,109.55,109.1,109.18,14800.0
2008-01-23 12:10:00,109.2,109.63,109.11,109.6,13300.0,109.2,109.63,109.11,109.6,13300.0
2008-01-23 12:20:00,109.52,110.47,109.52,109.97,30800.0,109.52,110.47,109.52,109.97,30800.0
2008-01-23 12:30:00,109.98,109.99,108.85,108.85,29300.0,109.98,109.99,108.85,108.85,29300.0
2008-01-23 12:40:00,108.82,108.97,108.01,108.66,44300.0,108.82,108.97,108.01,108.66,44300.0
2008-01-23 12:50:00,108.57,109.09,108.39,108.94,17300.0,108.57,109.09,108.39,108.94,17300.0
2008-01-23 13:00:00,108.98,109.38,108.74,109.0,21700.0,108.98,109.38,108.74,109.0,21700.0
2008-01-23 13:10:00,108.93,109.17,108.52,108.73,17200.0,108.93,109.17,108.52,108.73,17200.0
2008-01-23 13:20:00,108.65,109.04,108.5,108.62,17900.0,108.65,109.04,108.5,108.62,17900.0
2008-01-23 13:30:00,108.55,109.2,108.35,109.04,28500.0,108.55,109.2,108.35,109.04,28500.0
2008-01-23 13:40:00,109.0,109.48,108.75,109.48,19800.0,109.0,109.48,108.75,109.48,19800.0
2008-01-23 13:50:00,109.48,110.0,109.24,110.0,35700.0,109.48,110.0,109.24,110.0,35700.0
2008-01-23 14:00:00,109.91,110.45,109.67,110.45,18300.0,109.91,110.45,109.67,110.45,18300.0
2008-01-23 14:10:00,110.46,110.8,110.11,110.56,18000.0,110.46,110.8,110.11,110.56,18000.0
2008-01-23 14:20:00,110.55,111.31,110.55,111.06,44600.0,110.55,111.31,110.55,111.06,44600.0
2008-01-23 14:30:00,111.1,111.4,110.63,111.4,24100.0,111.1,111.4,110.63,111.4,24100.0
2008-01-23 14:40:00,111.39,111.5,110.51,110.59,23500.0,111.39,111.5,110.51,110.59,23500.0
2008-01-23 14:50:00,110.57,110.95,110.21,110.88,24700.0,110.57,110.95,110.21,110.88,24700.0
2008-01-23 15:00:00,110.96,112.51,110.96,112.48,36800.0,110.96,112.51,110.96,112.48,36800.0
2008-01-23 15:10:00,112.51,113.16,112.33,113.09,38800.0,112.51,113.16,112.33,113.09,38800.0
2008-01-23 15:20:00,113.05,113.73,112.98,113.57,57800.0,113.05,113.73,112.98,113.57,57800.0
2008-01-23 15:30:00,113.72,114.47,113.55,114.38,38400.0,113.72,114.47,113.55,114.38,38400.0
2008-01-23 15:40:00,114.48,114.75,113.95,114.59,43600.0,114.48,114.75,113.95,114.59,43600.0
2008-01-23 15:50:00,114.58,114.75,114.04,114.51,41600.0,114.58,114.75,114.04,114.51,41600.0
2008-01-24 09:30:00,117.07,117.07,114.52,115.78,44800.0,117.07,117.07,114.52,115.78,44800.0
2008-01-24 09:40:00,115.78,115.81,114.98,115.14,42400.0,115.78,115.81,114.98,115.14,42400.0
2008-01-24 09:50:00,115.1,115.18,114.24,114.24,45800.0,115.1,115.18,114.24,114.24,45800.0
2008-01-24 10:00:00,114.24,114.48,113.69,113.88,61900.0,114.24,114.48,113.69,113.88,61900.0
2008-01-24 10:10:00,113.85,113.96,112.51,112.95,45000.0,113.85,113.96,112.51,112.95,45000.0
2008-01-24 10:20:00,112.99,113.32,112.59,113.16,39000.0,112.99,113.32,112.59,113.16,39000.0
2008-01-24 10:30:00,113.23,113.72,112.82,113.67,26800.0,113.23,113.72,112.82,113.67,26800.0
2008-01-24 10:40:00,113.56,114.2,113.22,113.75,34500.0,113.56,114.2,113.22,113.75,34500.0
2008-01-24 10:50:00,113.75,114.08,113.62,113.77,22100.0,113.75,114.08,113.62,113.77,22100.0
2008-01-24 11:00:00,113.77,113.88,113.53,113.56,13300.0,113.77,113.88,113.53,113.56,13300.0
2008-01-24 11:10:00,113.53,113.77,113.53,113.68,12900.0,113.53,113.77,113.53,113.68,12900.0
2008-01-24 11:20:00,113.67,114.15,113.53,114.13,14400.0,113.67,114.15,113.53,114.13,14400.0
2008-01-24 11:30:00,114.15,114.44,113.95,113.95,17300.0,114.15,114.44,113.95,113.95,17300.0
2008-01-24 11:40:00,113.99,114.37,113.74,114.07,13500.0,113.99,114.37,113.74,114.07,13500.0
2008-01-24 11:50:00,114.17,114.5,113.91,114.17,11300.0,114.17,114.5,113.91,114.17,11300.0
2008-01-24 12:00:00,114.08,114.2,113.67,113.76,17000.0,114.08,114.2,113.67,113.76,17000.0
2008-01-24 12:10:00,113.78,113.87,113.26,113.49,15300.0,113.78,113.87,113.26,113.49,15300.0
2008-01-24 12:20:00,113.48,113.56,113.02,113.16,11700.0,113.48,113.56,113.02,113.16,11700.0
2008-01-24 12:30:00,113.22,113.36,112.11,112.18,16400.0,113.22,113.36,112.11,112.18,16400.0
2008-01-24 12:40:00,112.18,112.39,112.1,112.33,13000.0,112.18,112.39,112.1,112.33,13000.0
2008-01-24 12:50:00,112.39,112.91,112.25,112.91,10700.0,112.39,112.91,112.25,112.91,10700.0
2008-01-24 13:00:00,112.86,113.11,112.6,112.73,16700.0,112.86,113.11,112.6,112.73,16700.0
2008-01-24 13:10:00,112.77,113.65,112.73,113.43,12400.0,112.77,113.65,112.73,113.43,12400.0
2008-01-24 13:20:00,113.52,113.85,113.42,113.56,13700.0,113.52,113.85,113.42,113.56,13700.0
2008-01-24 13:30:00,113.58,113.76,113.35,113.43,12100.0,113.58,113.76,113.35,113.43,12100.0
2008-01-24 13:40:00,113.48,113.7,113.45,113.6,14400.0,113.48,113.7,113.45,113.6,14400.0
2008-01-24 13:50:00,113.57,114.09,113.48,113.55,10100.0,113.57,114.09,113.48,113.55,10100.0
2008-01-24 14:00:00,113.52,114.33,113.41,114.15,16200.0,113.52,114.33,113.41,114.15,16200.0
2008-01-24 14:10:00,114.15,114.15,113.5,113.53,15600.0,114.15,114.15,113.5,113.53,15600.0
2008-01-24 14:20:00,113.54,114.33,113.54,114.27,9100.0,113.54,114.33,113.54,114.27,9100.0
2008-01-24 14:30:00,114.3,114.37,114.08,114.16,12500.0,114.3,114.37,114.08,114.16,12500.0
2008-01-24 14:40:00,114.16,114.26,113.78,113.91,14300.0,114.16,114.26,113.78,113.91,14300.0
2008-01-24 14:50:00,113.9,113.99,113.26,113.67,15200.0,113.9,113.99,113.26,113.67,15200.0
2008-01-24 15:00:00,113.63,113.99,113.62,113.79,10300.0,113.63,113.99,113.62,113.79,10300.0
2008-01-24 15:10:00,113.79,113.82,113.37,113.57,12700.0,113.79,113.82,113.37,113.57,12700.0
2008-01-24 15:20:00,113.58,113.77,113.53,113.68,14000.0,113.58,113.77,113.53,113.68,14000.0
2008-01-24 15:30:00,113.68,114.02,113.64,113.85,16200.0,113.68,114.02,113.64,113.85,16200.0
2008-01-24 15:40:00,113.76,114.14,113.76,114.09,45000.0,113.76,114.14,113.76,114.09,45000.0
2008-01-24 15:50:00,114.11,114.45,113.84,114.29,26200.0,114.11,114.45,113.84,114.29,26200.0
2008-01-25 09:30:00,115.0,115.07,114.41,114.5,9700.0,115.0,115.07,114.41,114.5,9700.0
2008-01-25 09:40:00,114.72,115.98,114.2,115.82,18600.0,114.72,115.98,114.2,115.82,18600.0
2008-01-25 09:50:00,115.82,116.0,115.56,115.93,35500.0,115.82,116.0,115.56,115.93,35500.0
2008-01-25 10:00:00,115.91,115.98,115.7,115.74,30900.0,115.91,115.98,115.7,115.74,30900.0
2008-01-25 10:10:00,115.71,115.98,115.57,115.9,11800.0,115.71,115.98,115.57,115.9,11800.0
2008-01-25 10:20:00,115.95,115.95,114.89,115.07,17800.0,115.95,115.95,114.89,115.07,17800.0
2008-01-25 10:30:00,115.07,115.07,113.96,114.4,22400.0,115.07,115.07,113.96,114.4,22400.0
2008-01-25 10:40:00,114.44,114.83,113.88,114.67,20300.0,114.44,114.83,113.88,114.67,20300.0
2008-01-25 10:50:00,114.64,114.88,113.91,114.24,14800.0,114.64,114.88,113.91,114.24,14800.0
2008-01-25 11:00:00,114.17,114.85,113.87,114.43,12800.0,114.17,114.85,113.87,114.43,12800.0
2008-01-25 11:10:00,114.37,114.67,114.2,114.63,10200.0,114.37,114.67,114.2,114.63,10200.0
2008-01-25 11:20:00,114.7,114.73,113.79,114.12,14600.0,114.7,114.73,113.79,114.12,14600.0
2008-01-25 11:30:00,114.1,114.32,114.0,114.23,11000.0,114.1,114.32,114.0,114.23,11000.0
2008-01-25 11:40:00,114.15,114.4,114.02,114.22,11100.0,114.15,114.4,114.02,114.22,11100.0
2008-01-25 11:50:00,114.28,114.41,114.12,114.41,14300.0,114.28,114.41,114.12,114.41,14300.0
2008-01-25 12:00:00,114.43,114.47,114.06,114.2,5900.0,114.43,114.47,114.06,114.2,5900.0
2008-01-25 12:10:00,114.1,114.23,114.03,114.03,5100.0,114.1,114.23,114.03,114.03,5100.0
2008-01-25 12:20:00,114.05,114.17,113.94,114.08,4600.0,114.05,114.17,113.94,114.08,4600.0
2008-01-25 12:30:00,114.04,114.28,113.86,114.03,11600.0,114.04,114.28,113.86,114.03,11600.0
2008-01-25 12:40:00,114.07,114.15,113.64,113.65,7100.0,114.07,114.15,113.64,113.65,7100.0
2008-01-25 12:50:00,113.65,113.7,112.88,113.01,9600.0,113.65,113.7,112.88,113.01,9600.0
2008-01-25 13:00:00,112.98,112.98,112.58,112.72,15400.0,112.98,112.98,112.58,112.72,15400.0
2008-01-25 13:10:00,112.73,112.83,112.34,112.43,22300.0,112.73,112.83,112.34,112.43,22300.0
2008-01-25 13:20:00,112.47,112.59,112.08,112.17,15500.0,112.47,112.59,112.08,112.17,15500.0
2008-01-25 13:30:00,112.18,112.28,111.36,111.83,12500.0,112.18,112.28,111.36,111.83,12500.0
2008-01-25 13:40:00,111.83,111.92,111.34,111.43,10500.0,111.83,111.92,111.34,111.43,10500.0
2008-01-25 13:50:00,111.42,111.48,111.02,111.1,18000.0,111.42,111.48,111.02,111.1,18000.0
2008-01-25 14:00:00,111.14,111.88,111.14,111.75,18300.0,111.14,111.88,111.14,111.75,18300.0
2008-01-25 14:10:00,111.77,112.22,111.6,111.87,21400.0,111.77,112.22,111.6,111.87,21400.0
2008-01-25 14:20:00,111.81,112.25,111.63,111.69,29000.0,111.81,112.25,111.63,111.69,29000.0
2008-01-25 14:30:00,111.68,112.35,111.68,112.11,26000.0,111.68,112.35,111.68,112.11,26000.0
2008-01-25 14:40:00,112.15,112.24,111.49,111.85,28900.0,112.15,112.24,111.49,111.85,28900.0
2008-01-25 14:50:00,111.84,112.02,111.14,111.77,20800.0,111.84,112.02,111.14,111.77,20800.0
2008-01-25 15:00:00,111.74,111.99,111.43,111.63,11700.0,111.74,111.99,111.43,111.63,11700.0
2008-01-25 15:10:00,111.65,112.65,111.47,112.43,16100.0,111.65,112.65,111.47,112.43,16100.0
2008-01-25 15:20:00,112.43,112.94,112.25,112.56,27400.0,112.43,112.94,112.25,112.56,27400.0
2008-01-25 15:30:00,112.65,113.03,112.32,112.66,26100.0,112.65,113.03,112.32,112.66,26100.0
2008-01-25 15:40:00,112.72,112.89,111.86,111.92,21400.0,112.72,112.89,111.86,111.92,21400.0
2008-01-25 15:50:00,111.84,112.21,111.6,112.18,39500.0,111.84,112.21,111.6,112.18,39500.0
2008-01-28 09:30:00,111.84,112.3,111.04,111.87,16500.0,111.84,112.3,111.04,111.87,16500.0
2008-01-28 09:40:00,111.78,113.14,111.14,113.03,19100.0,111.78,113.14,111.14,113.03,19100.0
2008-01-28 09:50:00,113.03,113.73,112.83,113.44,16500.0,113.03,113.73,112.83,113.44,16500.0
2008-01-28 10:00:00,113.3,113.37,111.61,111.7,27300.0,113.3,113.37,111.61,111.7,27300.0
2008-01-28 10:10:00,111.77,113.84,111.77,113.72,47800.0,111.77,113.84,111.77,113.72,47800.0
2008-01-28 10:20:00,113.72,114.88,113.69,114.66,56000.0,113.72,114.88,113.69,114.66,56000.0
2008-01-28 10:30:00,114.59,114.68,113.95,114.29,30100.0,114.59,114.68,113.95,114.29,30100.0
2008-01-28 10:40:00,114.35,114.92,114.35,114.72,17000.0,114.35,114.92,114.35,114.72,17000.0
2008-01-28 10:50:00,114.6,114.73,114.36,114.62,17900.0,114.6,114.73,114.36,114.62,17900.0
2008-01-28 11:00:00,114.61,114.95,114.22,114.86,22600.0,114.61,114.95,114.22,114.86,22600.0
2008-01-28 11:10:00,114.76,115.35,114.76,114.82,33100.0,114.76,115.35,114.76,114.82,33100.0
2008-01-28 11:20:00,114.76,115.49,114.49,115.48,21500.0,114.76,115.49,114.49,115.48,21500.0
2008-01-28 11:30:00,115.42,115.72,115.28,115.54,21200.0,115.42,115.72,115.28,115.54,21200.0
2008-01-28 11:40:00,115.53,115.61,115.15,115.31,27900.0,115.53,115.61,115.15,115.31,27900.0
2008-01-28 11:50:00,115.22,115.31,115.01,115.12,18800.0,115.22,115.31,115.01,115.12,18800.0
2008-01-28 12:00:00,115.03,115.47,114.85,114.85,19400.0,115.03,115.47,114.85,114.85,19400.0
2008-01-28 12:10:00,114.83,115.07,114.83,114.92,21500.0,114.83,115.07,114.83,114.92,21500.0
2008-01-28 12:20:00,114.91,115.23,114.86,115.03,14300.0,114.91,115.23,114.86,115.03,14300.0
2008-01-28 12:30:00,115.02,115.13,114.55,114.91,14700.0,115.02,115.13,114.55,114.91,14700.0
2008-01-28 12:40:00,114.95,115.6,114.95,115.54,13500.0,114.95,115.6,114.95,115.54,13500.0
2008-01-28 12:50:00,115.54,115.58,114.75,115.2,23500.0,115.54,115.58,114.75,115.2,23500.0
2008-01-28 13:00:00,115.18,115.94,115.15,115.51,29500.0,115.18,115.94,115.15,115.51,29500.0
2008-01-28 13:10:00,115.5,115.94,115.48,115.56,26300.0,115.5,115.94,115.48,115.56,26300.0
2008-01-28 13:20:00,115.61,115.94,115.61,115.93,19800.0,115.61,115.94,115.61,115.93,19800.0
2008-01-28 13:30:00,115.86,115.95,115.49,115.75,18700.0,115.86,115.95,115.49,115.75,18700.0
2008-01-28 13:40:00,115.75,115.93,115.49,115.71,16200.0,115.75,115.93,115.49,115.71,16200.0
2008-01-28 13:50:00,115.62,116.77,115.61,116.49,36500.0,115.62,116.77,115.61,116.49,36500.0
2008-01-28 14:00:00,116.49,116.82,116.45,116.79,24700.0,116.49,116.82,116.45,116.79,24700.0
2008-01-28 14:10:00,116.85,117.2,116.85,117.03,23100.0,116.85,117.2,116.85,117.03,23100.0
2008-01-28 14:20:00,117.08,117.72,117.08,117.37,40300.0,117.08,117.72,117.08,117.37,40300.0
2008-01-28 14:30:00,117.34,118.49,117.34,118.34,41500.0,117.34,118.49,117.34,118.34,41500.0
2008-01-28 14:40:00,118.34,118.75,118.2,118.37,49100.0,118.34,118.75,118.2,118.37,49100.0
2008-01-28 14:50:00,118.35,118.43,117.88,117.95,36900.0,118.35,118.43,117.88,117.95,36900.0
2008-01-28 15:00:00,117.87,118.15,117.57,117.9,32500.0,117.87,118.15,117.57,117.9,32500.0
2008-01-28 15:10:00,117.84,117.85,117.19,117.23,27400.0,117.84,117.85,117.19,117.23,27400.0
2008-01-28 15:20:00,117.23,117.71,117.09,117.49,43300.0,117.23,117.71,117.09,117.49,43300.0
2008-01-28 15:30:00,117.36,118.12,117.33,118.12,47900.0,117.36,118.12,117.33,118.12,47900.0
2008-01-28 15:40:00,118.09,118.54,118.07,118.45,75900.0,118.09,118.54,118.07,118.45,75900.0
2008-01-28 15:50:00,118.39,118.61,117.99,118.59,56200.0,118.39,118.61,117.99,118.59,56200.0
2008-01-29 09:30:00,119.19,119.86,118.1,118.41,20200.0,119.19,119.86,118.1,118.41,20200.0
2008-01-29 09:40:00,118.42,118.66,116.82,117.79,33900.0,118.42,118.66,116.82,117.79,33900.0
2008-01-29 09:50:00,117.78,117.98,116.4,116.56,11400.0,117.78,117.98,116.4,116.56,11400.0
2008-01-29 10:00:00,116.53,117.2,116.0,116.56,28400.0,116.53,117.2,116.0,116.56,28400.0
2008-01-29 10:10:00,116.62,117.4,116.57,116.86,18500.0,116.62,117.4,116.57,116.86,18500.0
2008-01-29 10:20:00,116.93,117.57,116.93,117.06,14900.0,116.93,117.57,116.93,117.06,14900.0
2008-01-29 10:30:00,117.05,117.16,116.8,116.89,9400.0,117.05,117.16,116.8,116.89,9400.0
2008-01-29 10:40:00,116.9,117.12,116.15,116.19,13000.0,116.9,117.12,116.15,116.19,13000.0
2008-01-29 10:50:00,116.22,116.85,116.06,116.82,7000.0,116.22,116.85,116.06,116.82,7000.0
2008-01-29 11:00:00,116.9,117.2,116.9,116.91,5900.0,116.9,117.2,116.9,116.91,5900.0
2008-01-29 11:10:00,116.86,117.0,116.51,116.8,10800.0,116.86,117.0,116.51,116.8,10800.0
2008-01-29 11:20:00,116.94,117.1,116.5,116.66,7900.0,116.94,117.1,116.5,116.66,7900.0
2008-01-29 11:30:00,116.66,116.81,116.46,116.65,7900.0,116.66,116.81,116.46,116.65,7900.0
2008-01-29 11:40:00,116.6,116.7,116.26,116.31,12100.0,116.6,116.7,116.26,116.31,12100.0
2008-01-29 11:50:00,116.3,117.13,116.3,117.05,4900.0,116.3,117.13,116.3,117.05,4900.0
2008-01-29 12:00:00,117.06,117.23,116.65,116.81,16700.0,117.06,117.23,116.65,116.81,16700.0
2008-01-29 12:10:00,116.84,116.84,116.63,116.75,9900.0,116.84,116.84,116.63,116.75,9900.0
2008-01-29 12:20:00,116.79,116.93,116.56,116.64,8700.0,116.79,116.93,116.56,116.64,8700.0
2008-01-29 12:30:00,116.68,116.76,115.82,115.96,16300.0,116.68,116.76,115.82,115.96,16300.0
2008-01-29 12:40:00,115.96,116.48,115.96,116.37,13800.0,115.96,116.48,115.96,116.37,13800.0
2008-01-29 12:50:00,116.42,116.52,116.13,116.36,9400.0,116.42,116.52,116.13,116.36,9400.0
2008-01-29 13:00:00,116.35,116.44,115.98,116.09,12900.0,116.35,116.44,115.98,116.09,12900.0
2008-01-29 13:10:00,116.07,116.42,116.05,116.42,13500.0,116.07,116.42,116.05,116.42,13500.0
2008-01-29 13:20:00,116.48,116.93,116.38,116.91,12000.0,116.48,116.93,116.38,116.91,12000.0
2008-01-29 13:30:00,116.95,117.69,116.65,117.39,24100.0,116.95,117.69,116.65,117.39,24100.0
2008-01-29 13:40:00,117.35,117.35,117.05,117.05,9800.0,117.35,117.35,117.05,117.05,9800.0
2008-01-29 13:50:00,117.03,117.07,116.75,116.75,12000.0,117.03,117.07,116.75,116.75,12000.0
2008-01-29 14:00:00,116.74,116.91,116.42,116.51,14700.0,116.74,116.91,116.42,116.51,14700.0
2008-01-29 14:10:00,116.53,116.75,116.45,116.6,16300.0,116.53,116.75,116.45,116.6,16300.0
2008-01-29 14:20:00,116.63,116.74,116.51,116.51,10500.0,116.63,116.74,116.51,116.51,10500.0
2008-01-29 14:30:00,116.51,116.83,116.33,116.83,64600.0,116.51,116.83,116.33,116.83,64600.0
2008-01-29 14:40:00,116.89,117.22,116.83,117.19,15000.0,116.89,117.22,116.83,117.19,15000.0
2008-01-29 14:50:00,117.15,117.52,117.14,117.47,11900.0,117.15,117.52,117.14,117.47,11900.0
2008-01-29 15:00:00,117.48,118.23,117.44,118.21,23800.0,117.48,118.23,117.44,118.21,23800.0
2008-01-29 15:10:00,118.14,118.14,117.68,117.74,12500.0,118.14,118.14,117.68,117.74,12500.0
2008-01-29 15:20:00,117.74,118.47,117.71,118.12,25400.0,117.74,118.47,117.71,118.12,25400.0
2008-01-29 15:30:00,118.15,118.51,118.0,118.32,29200.0,118.15,118.51,118.0,118.32,29200.0
2008-01-29 15:40:00,118.33,118.42,117.97,118.22,25500.0,118.33,118.42,117.97,118.22,25500.0
2008-01-29 15:50:00,118.31,118.74,118.2,118.44,40200.0,118.31,118.74,118.2,118.44,40200.0
2008-01-30 09:30:00,117.65,117.85,116.55,116.56,18900.0,117.65,117.85,116.55,116.56,18900.0
2008-01-30 09:40:00,116.66,116.9,116.21,116.35,22700.0,116.66,116.9,116.21,116.35,22700.0
2008-01-30 09:50:00,116.4,116.89,116.22,116.86,25800.0,116.4,116.89,116.22,116.86,25800.0
2008-01-30 10:00:00,116.86,116.95,116.61,116.93,13300.0,116.86,116.95,116.61,116.93,13300.0
2008-01-30 10:10:00,116.93,117.15,116.36,116.75,16300.0,116.93,117.15,116.36,116.75,16300.0
2008-01-30 10:20:00,116.78,117.31,116.78,117.18,11700.0,116.78,117.31,116.78,117.18,11700.0
2008-01-30 10:30:00,117.16,117.28,116.55,116.63,12600.0,117.16,117.28,116.55,116.63,12600.0
2008-01-30 10:40:00,116.64,116.97,116.55,116.55,14400.0,116.64,116.97,116.55,116.55,14400.0
2008-01-30 10:50:00,116.55,116.74,116.51,116.7,6200.0,116.55,116.74,116.51,116.7,6200.0
2008-01-30 11:00:00,116.68,116.85,116.54,116.56,11400.0,116.68,116.85,116.54,116.56,11400.0
2008-01-30 11:10:00,116.53,116.53,115.86,115.9,21300.0,116.53,116.53,115.86,115.9,21300.0
2008-01-30 11:20:00,115.88,115.9,115.51,115.52,17900.0,115.88,115.9,115.51,115.52,17900.0
2008-01-30 11:30:00,115.53,115.85,115.44,115.79,14200.0,115.53,115.85,115.44,115.79,14200.0
2008-01-30 11:40:00,115.82,116.0,115.59,115.79,11200.0,115.82,116.0,115.59,115.79,11200.0
2008-01-30 11:50:00,115.8,115.8,115.18,115.74,22100.0,115.8,115.8,115.18,115.74,22100.0
2008-01-30 12:00:00,115.72,115.9,115.67,115.86,13900.0,115.72,115.9,115.67,115.86,13900.0
2008-01-30 12:10:00,115.89,115.99,115.75,115.81,12000.0,115.89,115.99,115.75,115.81,12000.0
2008-01-30 12:20:00,115.86,116.15,115.74,116.11,14100.0,115.86,116.15,115.74,116.11,14100.0
2008-01-30 12:30:00,116.15,116.16,115.95,116.01,9700.0,116.15,116.16,115.95,116.01,9700.0
2008-01-30 12:40:00,116.01,116.06,115.97,116.03,12700.0,116.01,116.06,115.97,116.03,12700.0
2008-01-30 12:50:00,116.05,116.09,115.99,116.01,8700.0,116.05,116.09,115.99,116.01,8700.0
2008-01-30 13:00:00,116.05,116.31,116.0,116.28,5700.0,116.05,116.31,116.0,116.28,5700.0
2008-01-30 13:10:00,116.29,116.35,116.23,116.35,3200.0,116.29,116.35,116.23,116.35,3200.0
2008-01-30 13:20:00,116.38,116.46,116.29,116.29,7300.0,116.38,116.46,116.29,116.29,7300.0
2008-01-30 13:30:00,116.38,116.46,116.36,116.36,4100.0,116.38,116.46,116.36,116.36,4100.0
2008-01-30 13:40:00,116.44,116.44,116.22,116.24,4000.0,116.44,116.44,116.22,116.24,4000.0
2008-01-30 13:50:00,116.34,116.4,116.28,116.4,4800.0,116.34,116.4,116.28,116.4,4800.0
2008-01-30 14:00:00,116.41,116.57,116.3,116.57,7400.0,116.41,116.57,116.3,116.57,7400.0
2008-01-30 14:10:00,116.57,118.18,116.43,117.93,37800.0,116.57,118.18,116.43,117.93,37800.0
2008-01-30 14:20:00,117.94,118.62,117.26,118.48,26100.0,117.94,118.62,117.26,118.48,26100.0
2008-01-30 14:30:00,118.53,118.53,116.78,117.37,37000.0,118.53,118.53,116.78,117.37,37000.0
2008-01-30 14:40:00,117.4,117.9,116.98,117.89,24100.0,117.4,117.9,116.98,117.89,24100.0
2008-01-30 14:50:00,117.86,118.8,117.78,118.76,16600.0,117.86,118.8,117.78,118.76,16600.0
2008-01-30 15:00:00,118.78,119.58,118.73,119.11,29500.0,118.78,119.58,118.73,119.11,29500.0
2008-01-30 15:10:00,119.12,119.26,118.27,118.5,19500.0,119.12,119.26,118.27,118.5,19500.0
2008-01-30 15:20:00,118.51,118.7,118.1,118.36,18900.0,118.51,118.7,118.1,118.36,18900.0
2008-01-30 15:30:00,118.37,118.65,117.22,117.5,32300.0,118.37,118.65,117.22,117.5,32300.0
2008-01-30 15:40:00,117.48,117.7,116.54,117.1,34800.0,117.48,117.7,116.54,117.1,34800.0
2008-01-30 15:50:00,117.15,117.44,116.06,116.32,81900.0,117.15,117.44,116.06,116.32,81900.0
2008-01-31 09:30:00,115.06,115.88,114.86,115.88,11600.0,115.06,115.88,114.86,115.88,11600.0
2008-01-31 09:40:00,115.87,117.4,115.87,117.25,29300.0,115.87,117.4,115.87,117.25,29300.0
2008-01-31 09:50:00,117.45,118.48,117.03,118.46,19100.0,117.45,118.48,117.03,118.46,19100.0
2008-01-31 10:00:00,118.37,118.42,116.97,117.43,18700.0,118.37,118.42,116.97,117.43,18700.0
2008-01-31 10:10:00,117.57,117.74,116.89,117.03,22400.0,117.57,117.74,116.89,117.03,22400.0
2008-01-31 10:20:00,116.98,117.72,116.77,117.64,16600.0,116.98,117.72,116.77,117.64,16600.0
2008-01-31 10:30:00,117.83,117.85,117.45,117.65,14400.0,117.83,117.85,117.45,117.65,14400.0
2008-01-31 10:40:00,117.74,118.55,117.65,118.33,12000.0,117.74,118.55,117.65,118.33,12000.0
2008-01-31 10:50:00,118.47,119.56,118.26,119.38,22300.0,118.47,119.56,118.26,119.38,22300.0
2008-01-31 11:00:00,119.43,119.56,119.01,119.35,30400.0,119.43,119.56,119.01,119.35,30400.0
2008-01-31 11:10:00,119.33,119.56,119.11,119.42,16000.0,119.33,119.56,119.11,119.42,16000.0
2008-01-31 11:20:00,119.4,120.71,119.4,120.65,31700.0,119.4,120.71,119.4,120.65,31700.0
2008-01-31 11:30:00,120.45,120.78,119.99,120.03,22700.0,120.45,120.78,119.99,120.03,22700.0
2008-01-31 11:40:00,119.96,121.61,119.94,121.6,16300.0,119.96,121.61,119.94,121.6,16300.0
2008-01-31 11:50:00,121.46,122.22,121.0,121.14,29300.0,121.46,122.22,121.0,121.14,29300.0
2008-01-31 12:00:00,120.99,121.44,120.08,120.12,29100.0,120.99,121.44,120.08,120.12,29100.0
2008-01-31 12:10:00,120.2,120.55,120.11,120.24,18300.0,120.2,120.55,120.11,120.24,18300.0
2008-01-31 12:20:00,120.25,120.3,119.94,120.01,15300.0,120.25,120.3,119.94,120.01,15300.0
2008-01-31 12:30:00,120.1,120.49,120.1,120.39,14600.0,120.1,120.49,120.1,120.39,14600.0
2008-01-31 12:40:00,120.45,120.5,120.19,120.29,8000.0,120.45,120.5,120.19,120.29,8000.0
2008-01-31 12:50:00,120.25,120.4,120.0,120.28,17600.0,120.25,120.4,120.0,120.28,17600.0
2008-01-31 13:00:00,120.33,120.4,120.06,120.12,11000.0,120.33,120.4,120.06,120.12,11000.0
2008-01-31 13:10:00,120.12,120.47,120.04,120.18,15500.0,120.12,120.47,120.04,120.18,15500.0
2008-01-31 13:20:00,120.12,120.3,119.86,120.27,10800.0,120.12,120.3,119.86,120.27,10800.0
2008-01-31 13:30:00,120.28,120.36,120.1,120.23,8400.0,120.28,120.36,120.1,120.23,8400.0
2008-01-31 13:40:00,120.24,120.75,120.14,120.75,11800.0,120.24,120.75,120.14,120.75,11800.0
2008-01-31 13:50:00,120.85,120.85,119.84,120.14,23300.0,120.85,120.85,119.84,120.14,23300.0
2008-01-31 14:00:00,120.16,120.48,120.1,120.28,14500.0,120.16,120.48,120.1,120.28,14500.0
2008-01-31 14:10:00,120.35,121.2,120.3,121.1,17900.0,120.35,121.2,120.3,121.1,17900.0
2008-01-31 14:20:00,121.14,121.53,120.69,120.96,17300.0,121.14,121.53,120.69,120.96,17300.0
2008-01-31 14:30:00,121.02,121.19,120.71,120.84,17000.0,121.02,121.19,120.71,120.84,17000.0
2008-01-31 14:40:00,120.83,121.65,120.8,121.58,16800.0,120.83,121.65,120.8,121.58,16800.0
2008-01-31 14:50:00,121.66,121.74,121.26,121.7,14900.0,121.66,121.74,121.26,121.7,14900.0
2008-01-31 15:00:00,121.75,122.18,121.51,122.06,41600.0,121.75,122.18,121.51,122.06,41600.0
2008-01-31 15:10:00,122.06,122.18,121.92,122.17,16000.0,122.06,122.18,121.92,122.17,16000.0
2008-01-31 15:20:00,122.06,122.74,122.06,122.66,48800.0,122.06,122.74,122.06,122.66,48800.0
2008-01-31 15:30:00,122.66,122.7,121.94,122.09,43500.0,122.66,122.7,121.94,122.09,43500.0
2008-01-31 15:40:00,122.22,122.41,121.94,121.98,45400.0,122.22,122.41,121.94,121.98,45400.0
2008-01-31 15:50:00,121.95,122.27,120.33,120.67,91700.0,121.95,122.27,120.33,120.67,91700.0
2008-02-01 09:30:00,120.67,121.17,120.38,121.06,28400.0,120.67,121.17,120.38,121.06,28400.0
2008-02-01 09:40:00,120.92,120.97,120.01,120.12,50600.0,120.92,120.97,120.01,120.12,50600.0
2008-02-01 09:50:00,120.22,120.36,119.94,120.15,56600.0,120.22,120.36,119.94,120.15,56600.0
2008-02-01 10:00:00,120.28,121.48,120.11,120.92,29500.0,120.28,121.48,120.11,120.92,29500.0
2008-02-01 10:10:00,120.85,120.98,120.27,120.35,24800.0,120.85,120.98,120.27,120.35,24800.0
2008-02-01 10:20:00,120.34,120.55,119.95,120.14,28800.0,120.34,120.55,119.95,120.14,28800.0
2008-02-01 10:30:00,120.02,120.02,119.41,119.61,39300.0,120.02,120.02,119.41,119.61,39300.0
2008-02-01 10:40:00,119.56,119.61,118.7,119.28,45900.0,119.56,119.61,118.7,119.28,45900.0
2008-02-01 10:50:00,119.23,119.82,119.23,119.75,45700.0,119.23,119.82,119.23,119.75,45700.0
2008-02-01 11:00:00,119.73,120.07,119.5,119.61,49900.0,119.73,120.07,119.5,119.61,49900.0
2008-02-01 11:10:00,119.63,119.89,119.4,119.45,7900.0,119.63,119.89,119.4,119.45,7900.0
2008-02-01 11:20:00,119.52,119.84,119.46,119.5,9300.0,119.52,119.84,119.46,119.5,9300.0
2008-02-01 11:30:00,119.48,119.51,119.37,119.51,6800.0,119.48,119.51,119.37,119.51,6800.0
2008-02-01 11:40:00,119.47,120.02,119.42,120.02,18500.0,119.47,120.02,119.42,120.02,18500.0
2008-02-01 11:50:00,120.04,120.13,119.85,119.92,22700.0,120.04,120.13,119.85,119.92,22700.0
2008-02-01 12:00:00,119.92,120.08,119.74,119.86,17700.0,119.92,120.08,119.74,119.86,17700.0
2008-02-01 12:10:00,119.88,120.18,119.75,120.12,20500.0,119.88,120.18,119.75,120.12,20500.0
2008-02-01 12:20:00,120.18,120.28,119.97,120.27,19200.0,120.18,120.28,119.97,120.27,19200.0
2008-02-01 12:30:00,120.22,120.36,119.68,119.79,17200.0,120.22,120.36,119.68,119.79,17200.0
2008-02-01 12:40:00,119.87,120.0,119.7,119.78,7900.0,119.87,120.0,119.7,119.78,7900.0
2008-02-01 12:50:00,119.73,119.8,119.55,119.6,7900.0,119.73,119.8,119.55,119.6,7900.0
2008-02-01 13:00:00,119.6,120.3,119.53,120.3,19200.0,119.6,120.3,119.53,120.3,19200.0
2008-02-01 13:10:00,120.35,120.38,120.14,120.17,10600.0,120.35,120.38,120.14,120.17,10600.0
2008-02-01 13:20:00,120.18,120.49,120.17,120.44,8400.0,120.18,120.49,120.17,120.44,8400.0
2008-02-01 13:30:00,120.43,120.44,120.12,120.18,12000.0,120.43,120.44,120.12,120.18,12000.0
2008-02-01 13:40:00,120.16,120.71,120.05,120.59,22000.0,120.16,120.71,120.05,120.59,22000.0
2008-02-01 13:50:00,120.64,120.74,120.22,120.22,8900.0,120.64,120.74,120.22,120.22,8900.0
2008-02-01 14:00:00,120.24,120.54,120.08,120.47,11000.0,120.24,120.54,120.08,120.47,11000.0
2008-02-01 14:10:00,120.48,120.71,120.43,120.64,9000.0,120.48,120.71,120.43,120.64,9000.0
2008-02-01 14:20:00,120.65,120.98,120.65,120.94,10800.0,120.65,120.98,120.65,120.94,10800.0
2008-02-01 14:30:00,120.98,121.37,120.97,121.21,14900.0,120.98,121.37,120.97,121.21,14900.0
2008-02-01 14:40:00,121.25,121.55,121.25,121.32,16200.0,121.25,121.55,121.25,121.32,16200.0
2008-02-01 14:50:00,121.41,121.67,121.34,121.43,17900.0,121.41,121.67,121.34,121.43,17900.0
2008-02-01 15:00:00,121.38,121.7,121.31,121.55,14300.0,121.38,121.7,121.31,121.55,14300.0
2008-02-01 15:10:00,121.55,121.85,121.28,121.54,20700.0,121.55,121.85,121.28,121.54,20700.0
2008-02-01 15:20:00,121.43,121.56,121.2,121.37,17000.0,121.43,121.56,121.2,121.37,17000.0
2008-02-01 15:30:00,121.35,121.55,121.28,121.55,18500.0,121.35,121.55,121.28,121.55,18500.0
2008-02-01 15:40:00,121.54,121.8,121.38,121.72,29200.0,121.54,121.8,121.38,121.72,29200.0
2008-02-01 15:50:00,121.69,121.83,121.45,121.58,32700.0,121.69,121.83,121.45,121.58,32700.0
2008-02-04 09:30:00,121.62,121.62,119.71,119.83,19900.0,121.62,121.62,119.71,119.83,19900.0
2008-02-04 09:40:00,119.8,120.45,119.07,119.64,24000.0,119.8,120.45,119.07,119.64,24000.0
2008-02-04 09:50:00,119.5,119.53,118.8,119.06,20200.0,119.5,119.53,118.8,119.06,20200.0
2008-02-04 10:00:00,119.09,119.3,118.11,118.8,24800.0,119.09,119.3,118.11,118.8,24800.0
2008-02-04 10:10:00,118.78,119.46,118.51,118.55,21000.0,118.78,119.46,118.51,118.55,21000.0
2008-02-04 10:20:00,118.61,118.61,118.01,118.13,26600.0,118.61,118.61,118.01,118.13,26600.0
2008-02-04 10:30:00,118.13,118.13,117.01,117.01,35000.0,118.13,118.13,117.01,117.01,35000.0
2008-02-04 10:40:00,117.02,117.48,116.83,117.4,36300.0,117.02,117.48,116.83,117.4,36300.0
2008-02-04 10:50:00,117.36,117.75,117.3,117.55,18200.0,117.36,117.75,117.3,117.55,18200.0
2008-02-04 11:00:00,117.62,118.26,117.55,118.26,30500.0,117.62,118.26,117.55,118.26,30500.0
2008-02-04 11:10:00,118.17,118.4,117.87,117.96,17000.0,118.17,118.4,117.87,117.96,17000.0
2008-02-04 11:20:00,117.92,118.4,117.92,118.39,11300.0,117.92,118.4,117.92,118.39,11300.0
2008-02-04 11:30:00,118.39,118.99,118.39,118.84,29200.0,118.39,118.99,118.39,118.84,29200.0
2008-02-04 11:40:00,118.85,118.86,118.6,118.69,28600.0,118.85,118.86,118.6,118.69,28600.0
2008-02-04 11:50:00,118.66,118.76,117.88,117.88,17200.0,118.66,118.76,117.88,117.88,17200.0
2008-02-04 12:00:00,117.9,118.07,117.76,117.76,10600.0,117.9,118.07,117.76,117.76,10600.0
2008-02-04 12:10:00,117.76,117.9,117.41,117.69,14200.0,117.76,117.9,117.41,117.69,14200.0
2008-02-04 12:20:00,117.63,117.63,117.36,117.4,11900.0,117.63,117.63,117.36,117.4,11900.0
2008-02-04 12:30:00,117.52,117.8,117.35,117.38,8300.0,117.52,117.8,117.35,117.38,8300.0
2008-02-04 12:40:00,117.31,117.56,117.2,117.51,7500.0,117.31,117.56,117.2,117.51,7500.0
2008-02-04 12:50:00,117.51,117.76,117.5,117.64,10100.0,117.51,117.76,117.5,117.64,10100.0
2008-02-04 13:00:00,117.64,117.66,116.91,116.92,12200.0,117.64,117.66,116.91,116.92,12200.0
2008-02-04 13:10:00,116.99,117.42,116.88,117.42,16700.0,116.99,117.42,116.88,117.42,16700.0
2008-02-04 13:20:00,117.43,117.5,116.93,116.93,8500.0,117.43,117.5,116.93,116.93,8500.0
2008-02-04 13:30:00,116.91,117.46,116.9,117.45,16800.0,116.91,117.46,116.9,117.45,16800.0
2008-02-04 13:40:00,117.48,117.73,117.48,117.65,7100.0,117.48,117.73,117.48,117.65,7100.0
2008-02-04 13:50:00,117.66,117.95,117.52,117.93,6900.0,117.66,117.95,117.52,117.93,6900.0
2008-02-04 14:00:00,117.9,118.03,117.72,118.0,19700.0,117.9,118.03,117.72,118.0,19700.0
2008-02-04 14:10:00,117.97,118.08,117.7,118.08,14300.0,117.97,118.08,117.7,118.08,14300.0
2008-02-04 14:20:00,118.0,118.19,117.8,117.8,12400.0,118.0,118.19,117.8,117.8,12400.0
2008-02-04 14:30:00,117.81,117.85,117.27,117.27,10800.0,117.81,117.85,117.27,117.27,10800.0
2008-02-04 14:40:00,117.31,118.06,117.27,118.06,6600.0,117.31,118.06,117.27,118.06,6600.0
2008-02-04 14:50:00,118.06,118.15,117.55,117.82,9900.0,118.06,118.15,117.55,117.82,9900.0
2008-02-04 15:00:00,117.82,118.15,117.77,118.1,15900.0,117.82,118.15,117.77,118.1,15900.0
2008-02-04 15:10:00,118.08,118.19,117.89,117.96,17800.0,118.08,118.19,117.89,117.96,17800.0
2008-02-04 15:20:00,118.0,118.46,117.68,118.05,34600.0,118.0,118.46,117.68,118.05,34600.0
2008-02-04 15:30:00,118.08,118.1,117.41,117.96,22900.0,118.08,118.1,117.41,117.96,22900.0
2008-02-04 15:40:00,117.95,118.18,117.7,117.77,27300.0,117.95,118.18,117.7,117.77,27300.0
2008-02-04 15:50:00,117.78,117.99,117.51,117.6,38200.0,117.78,117.99,117.51,117.6,38200.0
2008-02-05 09:30:00,115.77,117.64,115.77,116.1,31900.0,115.77,117.64,115.77,116.1,31900.0
2008-02-05 09:40:00,115.95,116.13,115.2,115.35,23700.0,115.95,116.13,115.2,115.35,23700.0
2008-02-05 09:50:00,115.34,117.0,115.34,116.8,30200.0,115.34,117.0,115.34,116.8,30200.0
2008-02-05 10:00:00,116.68,117.31,116.45,117.2,37500.0,116.68,117.31,116.45,117.2,37500.0
2008-02-05 10:10:00,117.05,117.58,116.38,117.15,24900.0,117.05,117.58,116.38,117.15,24900.0
2008-02-05 10:20:00,117.14,118.05,117.06,117.95,21900.0,117.14,118.05,117.06,117.95,21900.0
2008-02-05 10:30:00,118.07,118.31,117.69,118.07,20600.0,118.07,118.31,117.69,118.07,20600.0
2008-02-05 10:40:00,118.03,118.05,117.58,117.67,19100.0,118.03,118.05,117.58,117.67,19100.0
2008-02-05 10:50:00,117.7,117.76,117.15,117.15,14100.0,117.7,117.76,117.15,117.15,14100.0
2008-02-05 11:00:00,117.21,117.21,116.63,116.74,13200.0,117.21,117.21,116.63,116.74,13200.0
2008-02-05 11:10:00,116.69,116.88,116.5,116.52,9700.0,116.69,116.88,116.5,116.52,9700.0
2008-02-05 11:20:00,116.62,117.25,116.59,117.16,12900.0,116.62,117.25,116.59,117.16,12900.0
2008-02-05 11:30:00,117.16,117.65,116.85,117.62,9400.0,117.16,117.65,116.85,117.62,9400.0
2008-02-05 11:40:00,117.65,118.15,117.33,117.56,21200.0,117.65,118.15,117.33,117.56,21200.0
2008-02-05 11:50:00,117.59,117.83,117.33,117.62,9900.0,117.59,117.83,117.33,117.62,9900.0
2008-02-05 12:00:00,117.64,117.93,117.37,117.6,12300.0,117.64,117.93,117.37,117.6,12300.0
2008-02-05 12:10:00,117.64,117.9,117.3,117.78,12800.0,117.64,117.9,117.3,117.78,12800.0
2008-02-05 12:20:00,117.78,117.96,117.43,117.62,12200.0,117.78,117.96,117.43,117.62,12200.0
2008-02-05 12:30:00,117.61,118.11,117.27,117.43,18000.0,117.61,118.11,117.27,117.43,18000.0
2008-02-05 12:40:00,117.5,117.85,117.34,117.69,9300.0,117.5,117.85,117.34,117.69,9300.0
2008-02-05 12:50:00,117.64,117.82,117.11,117.11,8000.0,117.64,117.82,117.11,117.11,8000.0
2008-02-05 13:00:00,117.1,117.59,116.79,116.79,10600.0,117.1,117.59,116.79,116.79,10600.0
2008-02-05 13:10:00,116.77,116.77,116.32,116.67,11700.0,116.77,116.77,116.32,116.67,11700.0
2008-02-05 13:20:00,116.62,117.05,116.52,116.52,10500.0,116.62,117.05,116.52,116.52,10500.0
2008-02-05 13:30:00,116.61,116.65,116.09,116.34,12600.0,116.61,116.65,116.09,116.34,12600.0
2008-02-05 13:40:00,116.44,116.55,115.89,115.94,14200.0,116.44,116.55,115.89,115.94,14200.0
2008-02-05 13:50:00,115.89,115.96,115.76,115.83,6400.0,115.89,115.96,115.76,115.83,6400.0
2008-02-05 14:00:00,115.91,116.09,115.54,115.95,20700.0,115.91,116.09,115.54,115.95,20700.0
2008-02-05 14:10:00,116.03,116.17,115.72,116.17,12400.0,116.03,116.17,115.72,116.17,12400.0
2008-02-05 14:20:00,116.15,116.16,115.69,115.85,11900.0,116.15,116.16,115.69,115.85,11900.0
2008-02-05 14:30:00,115.88,116.5,115.88,116.5,12100.0,115.88,116.5,115.88,116.5,12100.0
2008-02-05 14:40:00,116.55,116.55,115.85,116.0,14400.0,116.55,116.55,115.85,116.0,14400.0
2008-02-05 14:50:00,115.99,116.0,115.53,115.62,20700.0,115.99,116.0,115.53,115.62,20700.0
2008-02-05 15:00:00,115.6,115.63,115.16,115.19,15600.0,115.6,115.63,115.16,115.19,15600.0
2008-02-05 15:10:00,115.19,115.46,115.13,115.44,16900.0,115.19,115.46,115.13,115.44,16900.0
2008-02-05 15:20:00,115.47,115.59,115.13,115.34,69100.0,115.47,115.59,115.13,115.34,69100.0
2008-02-05 15:30:00,115.37,116.0,115.23,115.85,28300.0,115.37,116.0,115.23,115.85,28300.0
2008-02-05 15:40:00,115.86,115.86,114.71,114.74,29900.0,115.86,115.86,114.71,114.74,29900.0
2008-02-05 15:50:00,114.72,115.01,114.58,114.85,30900.0,114.72,115.01,114.58,114.85,30900.0
2008-02-06 09:30:00,115.44,116.85,115.44,115.77,19100.0,115.44,116.85,115.44,115.77,19100.0
2008-02-06 09:40:00,115.83,116.23,115.49,115.82,13400.0,115.83,116.23,115.49,115.82,13400.0
2008-02-06 09:50:00,115.84,115.97,115.3,115.33,15500.0,115.84,115.97,115.3,115.33,15500.0
2008-02-06 10:00:00,115.32,116.38,115.32,116.23,16600.0,115.32,116.38,115.32,116.23,16600.0
2008-02-06 10:10:00,116.35,116.66,116.01,116.33,21300.0,116.35,116.66,116.01,116.33,21300.0
2008-02-06 10:20:00,116.5,116.7,116.29,116.3,14800.0,116.5,116.7,116.29,116.3,14800.0
2008-02-06 10:30:00,116.4,117.75,116.4,117.72,35200.0,116.4,117.75,116.4,117.72,35200.0
2008-02-06 10:40:00,117.63,118.36,117.38,117.76,32400.0,117.63,118.36,117.38,117.76,32400.0
2008-02-06 10:50:00,117.77,117.77,117.37,117.51,13600.0,117.77,117.77,117.37,117.51,13600.0
2008-02-06 11:00:00,117.53,118.17,117.31,117.9,20200.0,117.53,118.17,117.31,117.9,20200.0
2008-02-06 11:10:00,117.85,118.2,117.6,117.6,17900.0,117.85,118.2,117.6,117.6,17900.0
2008-02-06 11:20:00,117.6,118.15,117.6,118.01,13000.0,117.6,118.15,117.6,118.01,13000.0
2008-02-06 11:30:00,118.06,118.26,117.63,117.63,18500.0,118.06,118.26,117.63,117.63,18500.0
2008-02-06 11:40:00,117.54,117.8,117.34,117.47,15800.0,117.54,117.8,117.34,117.47,15800.0
2008-02-06 11:50:00,117.4,117.61,117.39,117.61,6100.0,117.4,117.61,117.39,117.61,6100.0
2008-02-06 12:00:00,117.59,117.74,117.45,117.58,7300.0,117.59,117.74,117.45,117.58,7300.0
2008-02-06 12:10:00,117.56,117.56,117.01,117.05,8700.0,117.56,117.56,117.01,117.05,8700.0
2008-02-06 12:20:00,117.11,117.25,116.97,117.01,5300.0,117.11,117.25,116.97,117.01,5300.0
2008-02-06 12:30:00,117.01,117.39,117.01,117.14,6700.0,117.01,117.39,117.01,117.14,6700.0
2008-02-06 12:40:00,117.1,117.13,116.83,116.86,4500.0,117.1,117.13,116.83,116.86,4500.0
2008-02-06 12:50:00,116.83,116.87,116.39,116.45,10200.0,116.83,116.87,116.39,116.45,10200.0
2008-02-06 13:00:00,116.55,117.15,116.47,117.14,13500.0,116.55,117.15,116.47,117.14,13500.0
2008-02-06 13:10:00,117.07,117.11,116.31,116.49,15400.0,117.07,117.11,116.31,116.49,15400.0
2008-02-06 13:20:00,116.5,116.9,116.49,116.8,9900.0,116.5,116.9,116.49,116.8,9900.0
2008-02-06 13:30:00,116.8,116.84,116.14,116.14,8800.0,116.8,116.84,116.14,116.14,8800.0
2008-02-06 13:40:00,116.14,116.14,115.76,116.01,10400.0,116.14,116.14,115.76,116.01,10400.0
2008-02-06 13:50:00,116.01,116.25,115.4,115.4,15100.0,116.01,116.25,115.4,115.4,15100.0
2008-02-06 14:00:00,115.53,115.53,115.27,115.48,12300.0,115.53,115.53,115.27,115.48,12300.0
2008-02-06 14:10:00,115.43,115.43,114.63,114.74,13900.0,115.43,115.43,114.63,114.74,13900.0
2008-02-06 14:20:00,114.69,115.0,114.57,114.95,15000.0,114.69,115.0,114.57,114.95,15000.0
2008-02-06 14:30:00,114.91,115.08,114.78,115.08,7200.0,114.91,115.08,114.78,115.08,7200.0
2008-02-06 14:40:00,115.06,115.54,115.06,115.44,12100.0,115.06,115.54,115.06,115.44,12100.0
2008-02-06 14:50:00,115.44,115.62,114.99,115.35,12700.0,115.44,115.62,114.99,115.35,12700.0
2008-02-06 15:00:00,115.37,115.51,115.26,115.51,9400.0,115.37,115.51,115.26,115.51,9400.0
2008-02-06 15:10:00,115.49,115.61,114.7,115.19,24700.0,115.49,115.61,114.7,115.19,24700.0
2008-02-06 15:20:00,115.09,115.4,114.74,115.24,101400.0,115.09,115.4,114.74,115.24,101400.0
2008-02-06 15:30:00,115.18,115.21,114.55,114.85,26000.0,115.18,115.21,114.55,114.85,26000.0
2008-02-06 15:40:00,114.84,115.05,114.44,114.75,22900.0,114.84,115.05,114.44,114.75,22900.0
2008-02-06 15:50:00,114.68,114.68,114.0,114.01,42100.0,114.68,114.68,114.0,114.01,42100.0
2008-02-07 09:30:00,113.15,113.81,111.31,113.26,81600.0,113.15,113.81,111.31,113.26,81600.0
2008-02-07 09:40:00,113.38,113.66,112.49,112.58,36900.0,113.38,113.66,112.49,112.58,36900.0
2008-02-07 09:50:00,112.49,112.86,112.05,112.81,21200.0,112.49,112.86,112.05,112.81,21200.0
2008-02-07 10:00:00,112.8,114.39,112.77,114.18,35200.0,112.8,114.39,112.77,114.18,35200.0
2008-02-07 10:10:00,114.09,114.58,113.6,114.54,33800.0,114.09,114.58,113.6,114.54,33800.0
2008-02-07 10:20:00,114.5,114.77,113.84,114.07,20000.0,114.5,114.77,113.84,114.07,20000.0
2008-02-07 10:30:00,114.05,114.59,114.04,114.22,17900.0,114.05,114.59,114.04,114.22,17900.0
2008-02-07 10:40:00,114.22,114.39,114.1,114.3,16800.0,114.22,114.39,114.1,114.3,16800.0
2008-02-07 10:50:00,114.29,114.66,114.24,114.65,11900.0,114.29,114.66,114.24,114.65,11900.0
2008-02-07 11:00:00,114.57,114.88,114.2,114.22,14600.0,114.57,114.88,114.2,114.22,14600.0
2008-02-07 11:10:00,114.14,114.45,114.07,114.22,13200.0,114.14,114.45,114.07,114.22,13200.0
2008-02-07 11:20:00,114.18,114.53,114.12,114.22,11900.0,114.18,114.53,114.12,114.22,11900.0
2008-02-07 11:30:00,114.16,114.64,114.09,114.64,17000.0,114.16,114.64,114.09,114.64,17000.0
2008-02-07 11:40:00,114.56,115.13,114.56,114.82,19500.0,114.56,115.13,114.56,114.82,19500.0
2008-02-07 11:50:00,114.75,114.96,114.35,114.66,13700.0,114.75,114.96,114.35,114.66,13700.0
2008-02-07 12:00:00,114.71,114.8,114.6,114.74,7700.0,114.71,114.8,114.6,114.74,7700.0
2008-02-07 12:10:00,114.74,115.02,114.69,114.82,4400.0,114.74,115.02,114.69,114.82,4400.0
2008-02-07 12:20:00,114.84,115.37,114.56,115.34,21700.0,114.84,115.37,114.56,115.34,21700.0
2008-02-07 12:30:00,115.32,116.49,115.31,116.0,32300.0,115.32,116.49,115.31,116.0,32300.0
2008-02-07 12:40:00,116.03,116.43,115.89,116.42,9900.0,116.03,116.43,115.89,116.42,9900.0
2008-02-07 12:50:00,116.34,116.97,116.15,116.95,12600.0,116.34,116.97,116.15,116.95,12600.0
2008-02-07 13:00:00,116.92,117.03,116.24,116.46,18100.0,116.92,117.03,116.24,116.46,18100.0
2008-02-07 13:10:00,116.43,116.52,116.12,116.17,11800.0,116.43,116.52,116.12,116.17,11800.0
2008-02-07 13:20:00,116.21,116.95,116.2,116.74,14600.0,116.21,116.95,116.2,116.74,14600.0
2008-02-07 13:30:00,116.82,117.07,116.4,116.82,19000.0,116.82,117.07,116.4,116.82,19000.0
2008-02-07 13:40:00,116.82,117.29,116.72,117.13,12300.0,116.82,117.29,116.72,117.13,12300.0
2008-02-07 13:50:00,117.07,117.59,116.97,117.59,57100.0,117.07,117.59,116.97,117.59,57100.0
2008-02-07 14:00:00,117.59,118.0,117.39,117.91,21100.0,117.59,118.0,117.39,117.91,21100.0
2008-02-07 14:10:00,117.92,117.96,116.8,117.17,18000.0,117.92,117.96,116.8,117.17,18000.0
2008-02-07 14:20:00,117.06,117.4,116.66,116.98,24600.0,117.06,117.4,116.66,116.98,24600.0
2008-02-07 14:30:00,117.01,117.01,115.78,115.87,32200.0,117.01,117.01,115.78,115.87,32200.0
2008-02-07 14:40:00,115.87,116.29,115.59,116.29,25900.0,115.87,116.29,115.59,116.29,25900.0
2008-02-07 14:50:00,116.29,116.49,116.02,116.02,10500.0,116.29,116.49,116.02,116.02,10500.0
2008-02-07 15:00:00,115.97,116.16,115.56,115.56,54100.0,115.97,116.16,115.56,115.56,54100.0
2008-02-07 15:10:00,115.58,116.4,115.4,116.24,27500.0,115.58,116.4,115.4,116.24,27500.0
2008-02-07 15:20:00,116.25,116.81,115.86,116.37,24800.0,116.25,116.81,115.86,116.37,24800.0
2008-02-07 15:30:00,116.39,116.87,116.33,116.61,29200.0,116.39,116.87,116.33,116.61,29200.0
2008-02-07 15:40:00,116.74,116.75,115.8,115.93,27100.0,116.74,116.75,115.8,115.93,27100.0
2008-02-07 15:50:00,115.92,116.61,115.86,116.6,31000.0,115.92,116.61,115.86,116.6,31000.0
2008-02-08 09:30:00,116.19,117.26,115.29,116.45,15300.0,116.19,117.26,115.29,116.45,15300.0
2008-02-08 09:40:00,116.49,116.85,115.3,116.75,31700.0,116.49,116.85,115.3,116.75,31700.0
2008-02-08 09:50:00,116.92,117.52,116.53,117.52,10700.0,116.92,117.52,116.53,117.52,10700.0
2008-02-08 10:00:00,117.47,118.16,117.1,117.54,23000.0,117.47,118.16,117.1,117.54,23000.0
2008-02-08 10:10:00,117.54,118.11,117.1,117.18,26800.0,117.54,118.11,117.1,117.18,26800.0
2008-02-08 10:20:00,117.16,117.62,117.05,117.25,8400.0,117.16,117.62,117.05,117.25,8400.0
2008-02-08 10:30:00,117.09,117.29,116.55,116.55,7800.0,117.09,117.29,116.55,116.55,7800.0
2008-02-08 10:40:00,116.55,117.29,116.55,117.23,9100.0,116.55,117.29,116.55,117.23,9100.0
2008-02-08 10:50:00,117.18,117.29,117.02,117.13,6200.0,117.18,117.29,117.02,117.13,6200.0
2008-02-08 11:00:00,117.11,117.28,117.01,117.13,6600.0,117.11,117.28,117.01,117.13,6600.0
2008-02-08 11:10:00,117.14,117.19,116.8,117.16,14600.0,117.14,117.19,116.8,117.16,14600.0
2008-02-08 11:20:00,117.08,117.17,116.81,117.05,16900.0,117.08,117.17,116.81,117.05,16900.0
2008-02-08 11:30:00,117.12,117.24,116.8,116.8,8800.0,117.12,117.24,116.8,116.8,8800.0
2008-02-08 11:40:00,116.7,117.0,115.99,116.65,68100.0,116.7,117.0,115.99,116.65,68100.0
2008-02-08 11:50:00,116.56,116.58,115.9,115.98,8300.0,116.56,116.58,115.9,115.98,8300.0
2008-02-08 12:00:00,115.91,115.97,115.61,115.71,11700.0,115.91,115.97,115.61,115.71,11700.0
2008-02-08 12:10:00,115.66,115.81,115.51,115.67,5500.0,115.66,115.81,115.51,115.67,5500.0
2008-02-08 12:20:00,115.67,115.69,115.18,115.51,34100.0,115.67,115.69,115.18,115.51,34100.0
2008-02-08 12:30:00,115.32,115.38,114.96,115.24,25100.0,115.32,115.38,114.96,115.24,25100.0
2008-02-08 12:40:00,115.31,115.57,115.01,115.2,27400.0,115.31,115.57,115.01,115.2,27400.0
2008-02-08 12:50:00,115.2,115.49,115.2,115.21,14100.0,115.2,115.49,115.2,115.21,14100.0
2008-02-08 13:00:00,115.26,115.26,115.03,115.12,16100.0,115.26,115.26,115.03,115.12,16100.0
2008-02-08 13:10:00,115.24,115.3,114.6,114.8,12300.0,115.24,115.3,114.6,114.8,12300.0
2008-02-08 13:20:00,114.8,115.03,114.69,114.97,13000.0,114.8,115.03,114.69,114.97,13000.0
2008-02-08 13:30:00,114.93,115.1,114.62,114.62,9900.0,114.93,115.1,114.62,114.62,9900.0
2008-02-08 13:40:00,114.71,114.99,114.41,114.83,14100.0,114.71,114.99,114.41,114.83,14100.0
2008-02-08 13:50:00,114.87,115.21,114.53,114.59,14500.0,114.87,115.21,114.53,114.59,14500.0
2008-02-08 14:00:00,114.69,114.93,114.69,114.77,11100.0,114.69,114.93,114.69,114.77,11100.0
2008-02-08 14:10:00,114.78,115.45,114.75,115.45,4400.0,114.78,115.45,114.75,115.45,4400.0
2008-02-08 14:20:00,115.47,115.7,115.15,115.55,8300.0,115.47,115.7,115.15,115.55,8300.0
2008-02-08 14:30:00,115.52,115.52,114.99,115.36,12100.0,115.52,115.52,114.99,115.36,12100.0
2008-02-08 14:40:00,115.35,115.46,115.08,115.09,11900.0,115.35,115.46,115.08,115.09,11900.0
2008-02-08 14:50:00,115.06,115.23,114.9,114.94,11000.0,115.06,115.23,114.9,114.94,11000.0
2008-02-08 15:00:00,114.94,115.26,114.84,115.2,11700.0,114.94,115.26,114.84,115.2,11700.0
2008-02-08 15:10:00,115.21,115.46,115.0,115.46,18100.0,115.21,115.46,115.0,115.46,18100.0
2008-02-08 15:20:00,115.46,115.5,115.07,115.39,17300.0,115.46,115.5,115.07,115.39,17300.0
2008-02-08 15:30:00,115.56,115.92,115.37,115.41,25800.0,115.56,115.92,115.37,115.41,25800.0
2008-02-08 15:40:00,115.4,116.3,115.38,115.9,16500.0,115.4,116.3,115.38,115.9,16500.0
2008-02-08 15:50:00,115.93,116.0,115.35,115.53,35400.0,115.93,116.0,115.35,115.53,35400.0
2008-02-11 09:30:00,115.81,115.81,114.05,114.05,13400.0,115.81,115.81,114.05,114.05,13400.0
2008-02-11 09:40:00,114.05,114.73,113.85,114.31,30400.0,114.05,114.73,113.85,114.31,30400.0
2008-02-11 09:50:00,114.38,114.75,113.98,114.71,27100.0,114.38,114.75,113.98,114.71,27100.0
2008-02-11 10:00:00,114.75,115.0,114.21,114.56,13300.0,114.75,115.0,114.21,114.56,13300.0
2008-02-11 10:10:00,114.43,114.8,114.28,114.3,13900.0,114.43,114.8,114.28,114.3,13900.0
2008-02-11 10:20:00,114.31,114.8,114.12,114.8,20400.0,114.31,114.8,114.12,114.8,20400.0
2008-02-11 10:30:00,114.81,115.24,114.51,114.9,14800.0,114.81,115.24,114.51,114.9,14800.0
2008-02-11 10:40:00,114.9,115.08,114.65,114.73,9200.0,114.9,115.08,114.65,114.73,9200.0
2008-02-11 10:50:00,114.8,115.53,114.63,115.47,10400.0,114.8,115.53,114.63,115.47,10400.0
2008-02-11 11:00:00,115.54,116.05,115.5,115.91,11800.0,115.54,116.05,115.5,115.91,11800.0
2008-02-11 11:10:00,115.9,115.97,115.71,115.82,4300.0,115.9,115.97,115.71,115.82,4300.0
2008-02-11 11:20:00,115.75,115.86,115.1,115.1,8500.0,115.75,115.86,115.1,115.1,8500.0
2008-02-11 11:30:00,115.01,115.04,114.7,114.78,15000.0,115.01,115.04,114.7,114.78,15000.0
2008-02-11 11:40:00,114.75,115.18,114.75,115.18,11600.0,114.75,115.18,114.75,115.18,11600.0
2008-02-11 11:50:00,115.12,115.2,114.88,115.2,4400.0,115.12,115.2,114.88,115.2,4400.0
2008-02-11 12:00:00,115.18,116.34,115.18,116.2,10500.0,115.18,116.34,115.18,116.2,10500.0
2008-02-11 12:10:00,116.2,116.2,115.49,115.5,10000.0,116.2,116.2,115.49,115.5,10000.0
2008-02-11 12:20:00,115.46,115.5,115.29,115.34,5900.0,115.46,115.5,115.29,115.34,5900.0
2008-02-11 12:30:00,115.44,115.87,115.26,115.73,12000.0,115.44,115.87,115.26,115.73,12000.0
2008-02-11 12:40:00,115.83,116.14,115.72,116.08,6400.0,115.83,116.14,115.72,116.08,6400.0
2008-02-11 12:50:00,116.11,116.21,116.02,116.14,4900.0,116.11,116.21,116.02,116.14,4900.0
2008-02-11 13:00:00,116.14,116.49,116.14,116.24,5000.0,116.14,116.49,116.14,116.24,5000.0
2008-02-11 13:10:00,116.15,116.46,116.15,116.27,10900.0,116.15,116.46,116.15,116.27,10900.0
2008-02-11 13:20:00,116.34,116.7,116.24,116.7,7200.0,116.34,116.7,116.24,116.7,7200.0
2008-02-11 13:30:00,116.75,117.14,116.75,117.04,22000.0,116.75,117.14,116.75,117.04,22000.0
2008-02-11 13:40:00,117.07,117.09,116.71,116.9,10900.0,117.07,117.09,116.71,116.9,10900.0
2008-02-11 13:50:00,116.84,117.07,116.78,116.81,10600.0,116.84,117.07,116.78,116.81,10600.0
2008-02-11 14:00:00,116.81,116.84,116.49,116.57,6900.0,116.81,116.84,116.49,116.57,6900.0
2008-02-11 14:10:00,116.62,116.98,116.62,116.77,12900.0,116.62,116.98,116.62,116.77,12900.0
2008-02-11 14:20:00,116.72,116.88,116.58,116.61,9200.0,116.72,116.88,116.58,116.61,9200.0
2008-02-11 14:30:00,116.62,116.66,116.54,116.58,20300.0,116.62,116.66,116.54,116.58,20300.0
2008-02-11 14:40:00,116.56,116.8,116.37,116.78,11400.0,116.56,116.8,116.37,116.78,11400.0
2008-02-11 14:50:00,116.81,116.92,116.63,116.68,5900.0,116.81,116.92,116.63,116.68,5900.0
2008-02-11 15:00:00,116.64,116.9,116.46,116.9,11400.0,116.64,116.9,116.46,116.9,11400.0
2008-02-11 15:10:00,116.96,117.17,116.94,117.05,10700.0,116.96,117.17,116.94,117.05,10700.0
2008-02-11 15:20:00,117.01,117.53,117.01,117.34,17000.0,117.01,117.53,117.01,117.34,17000.0
2008-02-11 15:30:00,117.3,117.42,117.11,117.28,33000.0,117.3,117.42,117.11,117.28,33000.0
2008-02-11 15:40:00,117.24,117.35,116.88,117.13,21800.0,117.24,117.35,116.88,117.13,21800.0
2008-02-11 15:50:00,117.17,117.61,117.06,117.49,25500.0,117.17,117.61,117.06,117.49,25500.0
2008-02-12 09:30:00,117.89,118.56,117.34,118.02,18500.0,117.89,118.56,117.34,118.02,18500.0
2008-02-12 09:40:00,117.97,118.38,117.2,118.23,25600.0,117.97,118.38,117.2,118.23,25600.0
2008-02-12 09:50:00,118.23,118.79,118.12,118.5,21200.0,118.23,118.79,118.12,118.5,21200.0
2008-02-12 10:00:00,118.5,118.6,118.18,118.3,15300.0,118.5,118.6,118.18,118.3,15300.0
2008-02-12 10:10:00,118.3,118.5,118.1,118.17,40700.0,118.3,118.5,118.1,118.17,40700.0
2008-02-12 10:20:00,118.07,118.07,117.29,117.29,11900.0,118.07,118.07,117.29,117.29,11900.0
2008-02-12 10:30:00,117.19,117.9,117.19,117.61,17600.0,117.19,117.9,117.19,117.61,17600.0
2008-02-12 10:40:00,117.54,118.01,117.32,117.82,11700.0,117.54,118.01,117.32,117.82,11700.0
2008-02-12 10:50:00,117.85,118.35,117.7,118.35,8900.0,117.85,118.35,117.7,118.35,8900.0
2008-02-12 11:00:00,118.31,118.31,117.89,118.13,10100.0,118.31,118.31,117.89,118.13,10100.0
2008-02-12 11:10:00,118.21,118.32,118.13,118.19,10900.0,118.21,118.32,118.13,118.19,10900.0
2008-02-12 11:20:00,118.18,118.22,117.71,117.78,5700.0,118.18,118.22,117.71,117.78,5700.0
2008-02-12 11:30:00,117.77,117.91,117.54,117.63,9800.0,117.77,117.91,117.54,117.63,9800.0
2008-02-12 11:40:00,117.65,117.91,117.6,117.65,15900.0,117.65,117.91,117.6,117.65,15900.0
2008-02-12 11:50:00,117.7,117.83,117.45,117.83,8600.0,117.7,117.83,117.45,117.83,8600.0
2008-02-12 12:00:00,117.76,117.99,117.55,117.99,29100.0,117.76,117.99,117.55,117.99,29100.0
2008-02-12 12:10:00,118.07,118.14,117.64,117.88,11600.0,118.07,118.14,117.64,117.88,11600.0
2008-02-12 12:20:00,117.79,117.79,117.41,117.41,4900.0,117.79,117.79,117.41,117.41,4900.0
2008-02-12 12:30:00,117.41,117.54,117.23,117.23,4900.0,117.41,117.54,117.23,117.23,4900.0
2008-02-12 12:40:00,117.32,117.32,116.98,117.0,5800.0,117.32,117.32,116.98,117.0,5800.0
2008-02-12 12:50:00,117.06,117.68,117.06,117.62,14000.0,117.06,117.68,117.06,117.62,14000.0
2008-02-12 13:00:00,117.63,117.64,117.48,117.56,16600.0,117.63,117.64,117.48,117.56,16600.0
2008-02-12 13:10:00,117.6,117.7,117.5,117.5,4400.0,117.6,117.7,117.5,117.5,4400.0
2008-02-12 13:20:00,117.5,117.79,117.5,117.73,4200.0,117.5,117.79,117.5,117.73,4200.0
2008-02-12 13:30:00,117.68,117.74,117.47,117.5,8900.0,117.68,117.74,117.47,117.5,8900.0
2008-02-12 13:40:00,117.57,117.57,117.4,117.42,4600.0,117.57,117.57,117.4,117.42,4600.0
2008-02-12 13:50:00,117.52,117.83,117.52,117.83,2100.0,117.52,117.83,117.52,117.83,2100.0
2008-02-12 14:00:00,117.74,117.74,117.39,117.39,5400.0,117.74,117.74,117.39,117.39,5400.0
2008-02-12 14:10:00,117.48,117.53,116.91,116.91,8200.0,117.48,117.53,116.91,116.91,8200.0
2008-02-12 14:20:00,116.97,116.97,116.72,116.76,8600.0,116.97,116.97,116.72,116.76,8600.0
2008-02-12 14:30:00,116.76,116.76,116.32,116.48,16800.0,116.76,116.76,116.32,116.48,16800.0
2008-02-12 14:40:00,116.42,116.95,116.26,116.94,14500.0,116.42,116.95,116.26,116.94,14500.0
2008-02-12 14:50:00,116.9,116.9,116.59,116.88,8300.0,116.9,116.9,116.59,116.88,8300.0
2008-02-12 15:00:00,116.86,116.88,115.95,116.22,13800.0,116.86,116.88,115.95,116.22,13800.0
2008-02-12 15:10:00,116.23,117.77,116.04,116.22,46500.0,116.23,117.77,116.04,116.22,46500.0
2008-02-12 15:20:00,116.14,116.23,115.17,115.46,19900.0,116.14,116.23,115.17,115.46,19900.0
2008-02-12 15:30:00,115.46,115.82,115.06,115.22,25600.0,115.46,115.82,115.06,115.22,25600.0
2008-02-12 15:40:00,115.23,115.97,115.22,115.94,21100.0,115.23,115.97,115.22,115.94,21100.0
2008-02-12 15:50:00,115.99,116.2,115.7,116.19,24500.0,115.99,116.2,115.7,116.19,24500.0
2008-02-13 09:30:00,116.64,118.3,116.21,116.36,13700.0,116.64,118.3,116.21,116.36,13700.0
2008-02-13 09:40:00,116.26,116.86,115.8,116.61,16500.0,116.26,116.86,115.8,116.61,16500.0
2008-02-13 09:50:00,116.65,116.8,115.69,115.7,14100.0,116.65,116.8,115.69,115.7,14100.0
2008-02-13 10:00:00,115.68,116.43,115.68,116.27,11500.0,115.68,116.43,115.68,116.27,11500.0
2008-02-13 10:10:00,116.23,116.47,115.62,115.65,19400.0,116.23,116.47,115.62,115.65,19400.0
2008-02-13 10:20:00,115.7,116.13,115.31,115.62,23500.0,115.7,116.13,115.31,115.62,23500.0
2008-02-13 10:30:00,115.63,115.66,115.15,115.44,25200.0,115.63,115.66,115.15,115.44,25200.0
2008-02-13 10:40:00,115.55,115.55,115.11,115.15,10700.0,115.55,115.55,115.11,115.15,10700.0
2008-02-13 10:50:00,115.17,115.35,115.1,115.3,4600.0,115.17,115.35,115.1,115.3,4600.0
2008-02-13 11:00:00,115.38,115.63,115.25,115.6,6600.0,115.38,115.63,115.25,115.6,6600.0
2008-02-13 11:10:00,115.65,115.85,115.64,115.7,7400.0,115.65,115.85,115.64,115.7,7400.0
2008-02-13 11:20:00,115.72,116.05,115.67,115.85,13100.0,115.72,116.05,115.67,115.85,13100.0
2008-02-13 11:30:00,115.85,116.03,115.61,115.74,10100.0,115.85,116.03,115.61,115.74,10100.0
2008-02-13 11:40:00,115.71,115.74,115.36,115.48,7300.0,115.71,115.74,115.36,115.48,7300.0
2008-02-13 11:50:00,115.46,115.48,115.15,115.15,10200.0,115.46,115.48,115.15,115.15,10200.0
2008-02-13 12:00:00,115.11,115.75,115.11,115.75,14400.0,115.11,115.75,115.11,115.75,14400.0
2008-02-13 12:10:00,115.79,115.91,115.56,115.74,10700.0,115.79,115.91,115.56,115.74,10700.0
2008-02-13 12:20:00,115.63,115.77,115.2,115.2,14800.0,115.63,115.77,115.2,115.2,14800.0
2008-02-13 12:30:00,115.22,115.35,115.17,115.26,10300.0,115.22,115.35,115.17,115.26,10300.0
2008-02-13 12:40:00,115.36,115.37,115.13,115.14,7100.0,115.36,115.37,115.13,115.14,7100.0
2008-02-13 12:50:00,115.14,115.14,114.79,115.04,16500.0,115.14,115.14,114.79,115.04,16500.0
2008-02-13 13:00:00,115.18,115.65,115.06,115.55,9200.0,115.18,115.65,115.06,115.55,9200.0
2008-02-13 13:10:00,115.61,115.96,115.6,115.96,3000.0,115.61,115.96,115.6,115.96,3000.0
2008-02-13 13:20:00,115.93,115.95,115.62,115.62,15200.0,115.93,115.95,115.62,115.62,15200.0
2008-02-13 13:30:00,115.65,115.88,115.55,115.79,11500.0,115.65,115.88,115.55,115.79,11500.0
2008-02-13 13:40:00,115.86,116.06,115.8,115.99,7400.0,115.86,116.06,115.8,115.99,7400.0
2008-02-13 13:50:00,116.0,116.01,115.65,115.73,10100.0,116.0,116.01,115.65,115.73,10100.0
2008-02-13 14:00:00,115.84,116.19,115.84,115.87,11900.0,115.84,116.19,115.84,115.87,11900.0
2008-02-13 14:10:00,115.87,115.88,115.67,115.87,12600.0,115.87,115.88,115.67,115.87,12600.0
2008-02-13 14:20:00,115.85,116.11,115.7,116.07,18700.0,115.85,116.11,115.7,116.07,18700.0
2008-02-13 14:30:00,116.08,116.28,115.92,116.28,14600.0,116.08,116.28,115.92,116.28,14600.0
2008-02-13 14:40:00,116.32,116.45,116.1,116.14,4600.0,116.32,116.45,116.1,116.14,4600.0
2008-02-13 14:50:00,116.21,116.41,116.1,116.34,10600.0,116.21,116.41,116.1,116.34,10600.0
2008-02-13 15:00:00,116.44,116.44,116.25,116.35,9900.0,116.44,116.44,116.25,116.35,9900.0
2008-02-13 15:10:00,116.35,116.39,115.86,116.06,20500.0,116.35,116.39,115.86,116.06,20500.0
2008-02-13 15:20:00,116.1,116.39,116.03,116.23,17200.0,116.1,116.39,116.03,116.23,17200.0
2008-02-13 15:30:00,116.23,116.45,116.11,116.3,22700.0,116.23,116.45,116.11,116.3,22700.0
2008-02-13 15:40:00,116.3,116.46,116.13,116.16,20800.0,116.3,116.46,116.13,116.16,20800.0
2008-02-13 15:50:00,116.15,116.2,115.93,116.12,21700.0,116.15,116.2,115.93,116.12,21700.0
2008-02-14 09:30:00,114.75,115.5,114.0,114.15,40700.0,114.75,115.5,114.0,114.15,40700.0
2008-02-14 09:40:00,114.15,114.21,113.49,113.49,33900.0,114.15,114.21,113.49,113.49,33900.0
2008-02-14 09:50:00,113.48,113.76,113.09,113.55,45900.0,113.48,113.76,113.09,113.55,45900.0
2008-02-14 10:00:00,113.56,114.01,113.25,113.69,51000.0,113.56,114.01,113.25,113.69,51000.0
2008-02-14 10:10:00,113.61,114.34,113.61,114.24,68100.0,113.61,114.34,113.61,114.24,68100.0
2008-02-14 10:20:00,114.27,114.62,114.19,114.4,26500.0,114.27,114.62,114.19,114.4,26500.0
2008-02-14 10:30:00,114.42,114.54,114.03,114.2,32400.0,114.42,114.54,114.03,114.2,32400.0
2008-02-14 10:40:00,114.11,114.21,113.27,113.81,25600.0,114.11,114.21,113.27,113.81,25600.0
2008-02-14 10:50:00,113.81,113.95,113.53,113.62,18900.0,113.81,113.95,113.53,113.62,18900.0
2008-02-14 11:00:00,113.67,113.68,113.26,113.3,7900.0,113.67,113.68,113.26,113.3,7900.0
2008-02-14 11:10:00,113.26,113.3,112.73,112.85,17700.0,113.26,113.3,112.73,112.85,17700.0
2008-02-14 11:20:00,112.88,113.04,112.66,112.81,11400.0,112.88,113.04,112.66,112.81,11400.0
2008-02-14 11:30:00,112.84,112.97,112.41,112.83,17400.0,112.84,112.97,112.41,112.83,17400.0
2008-02-14 11:40:00,112.86,112.86,112.49,112.59,12200.0,112.86,112.86,112.49,112.59,12200.0
2008-02-14 11:50:00,112.61,113.3,112.61,113.27,20800.0,112.61,113.3,112.61,113.27,20800.0
2008-02-14 12:00:00,113.27,113.28,113.0,113.21,12700.0,113.27,113.28,113.0,113.21,12700.0
2008-02-14 12:10:00,113.21,113.46,113.16,113.16,7500.0,113.21,113.46,113.16,113.16,7500.0
2008-02-14 12:20:00,113.09,113.33,113.01,113.25,5600.0,113.09,113.33,113.01,113.25,5600.0
2008-02-14 12:30:00,113.16,113.22,112.96,112.99,10800.0,113.16,113.22,112.96,112.99,10800.0
2008-02-14 12:40:00,113.07,113.2,112.83,112.87,8900.0,113.07,113.2,112.83,112.87,8900.0
2008-02-14 12:50:00,112.87,113.12,112.77,112.83,12600.0,112.87,113.12,112.77,112.83,12600.0
2008-02-14 13:00:00,112.81,112.83,112.1,112.17,14800.0,112.81,112.83,112.1,112.17,14800.0
2008-02-14 13:10:00,112.18,112.29,111.9,112.05,16800.0,112.18,112.29,111.9,112.05,16800.0
2008-02-14 13:20:00,112.1,112.14,111.82,112.07,12000.0,112.1,112.14,111.82,112.07,12000.0
2008-02-14 13:30:00,112.01,112.21,111.77,112.21,17700.0,112.01,112.21,111.77,112.21,17700.0
2008-02-14 13:40:00,112.15,112.23,111.93,112.2,4700.0,112.15,112.23,111.93,112.2,4700.0
2008-02-14 13:50:00,112.2,112.51,112.13,112.3,16700.0,112.2,112.51,112.13,112.3,16700.0
2008-02-14 14:00:00,112.31,112.69,112.31,112.64,7000.0,112.31,112.69,112.31,112.64,7000.0
2008-02-14 14:10:00,112.59,112.85,112.43,112.85,9200.0,112.59,112.85,112.43,112.85,9200.0
2008-02-14 14:20:00,112.82,113.06,112.34,112.5,12500.0,112.82,113.06,112.34,112.5,12500.0
2008-02-14 14:30:00,112.47,112.94,112.47,112.75,12200.0,112.47,112.94,112.47,112.75,12200.0
2008-02-14 14:40:00,112.67,112.84,112.27,112.38,14100.0,112.67,112.84,112.27,112.38,14100.0
2008-02-14 14:50:00,112.36,112.67,112.22,112.63,12400.0,112.36,112.67,112.22,112.63,12400.0
2008-02-14 15:00:00,112.6,112.85,112.44,112.72,11800.0,112.6,112.85,112.44,112.72,11800.0
2008-02-14 15:10:00,112.73,113.54,112.67,113.44,28000.0,112.73,113.54,112.67,113.44,28000.0
2008-02-14 15:20:00,113.44,113.48,113.05,113.17,13700.0,113.44,113.48,113.05,113.17,13700.0
2008-02-14 15:30:00,113.1,113.43,113.01,113.4,27700.0,113.1,113.43,113.01,113.4,27700.0
2008-02-14 15:40:00,113.4,113.45,113.07,113.31,30000.0,113.4,113.45,113.07,113.31,30000.0
2008-02-14 15:50:00,113.43,113.43,113.12,113.12,52400.0,113.43,113.43,113.12,113.12,52400.0
2008-02-15 09:30:00,112.28,112.58,111.69,112.04,90100.0,112.28,112.58,111.69,112.04,90100.0
2008-02-15 09:40:00,112.03,112.42,111.79,112.28,20700.0,112.03,112.42,111.79,112.28,20700.0
2008-02-15 09:50:00,112.34,112.56,111.92,112.21,26900.0,112.34,112.56,111.92,112.21,26900.0
2008-02-15 10:00:00,112.21,112.21,111.31,111.95,29800.0,112.21,112.21,111.31,111.95,29800.0
2008-02-15 10:10:00,111.95,112.54,111.84,111.89,24000.0,111.95,112.54,111.84,111.89,24000.0
2008-02-15 10:20:00,111.88,112.2,111.79,112.2,14600.0,111.88,112.2,111.79,112.2,14600.0
2008-02-15 10:30:00,112.2,112.65,112.14,112.23,9500.0,112.2,112.65,112.14,112.23,9500.0
2008-02-15 10:40:00,112.04,112.04,111.62,111.81,16200.0,112.04,112.04,111.62,111.81,16200.0
2008-02-15 10:50:00,111.81,111.97,111.39,111.63,13900.0,111.81,111.97,111.39,111.63,13900.0
2008-02-15 11:00:00,111.56,111.96,111.47,111.69,10500.0,111.56,111.96,111.47,111.69,10500.0
2008-02-15 11:10:00,111.72,112.17,111.72,112.08,7100.0,111.72,112.17,111.72,112.08,7100.0
2008-02-15 11:20:00,112.03,112.3,111.93,112.1,10400.0,112.03,112.3,111.93,112.1,10400.0
2008-02-15 11:30:00,112.06,112.06,111.8,111.96,4500.0,112.06,112.06,111.8,111.96,4500.0
2008-02-15 11:40:00,111.87,112.0,111.52,111.8,9700.0,111.87,112.0,111.52,111.8,9700.0
2008-02-15 11:50:00,111.73,111.95,111.28,111.48,9100.0,111.73,111.95,111.28,111.48,9100.0
2008-02-15 12:00:00,111.55,112.23,111.55,112.21,15700.0,111.55,112.23,111.55,112.21,15700.0
2008-02-15 12:10:00,112.12,112.25,112.04,112.07,10500.0,112.12,112.25,112.04,112.07,10500.0
2008-02-15 12:20:00,112.16,112.43,111.7,111.84,10900.0,112.16,112.43,111.7,111.84,10900.0
2008-02-15 12:30:00,111.93,112.2,111.74,111.82,11700.0,111.93,112.2,111.74,111.82,11700.0
2008-02-15 12:40:00,111.96,112.33,111.96,112.33,5400.0,111.96,112.33,111.96,112.33,5400.0
2008-02-15 12:50:00,112.34,112.67,112.34,112.67,14400.0,112.34,112.67,112.34,112.67,14400.0
2008-02-15 13:00:00,112.66,112.8,112.32,112.32,17100.0,112.66,112.8,112.32,112.32,17100.0
2008-02-15 13:10:00,112.38,112.59,112.21,112.33,8200.0,112.38,112.59,112.21,112.33,8200.0
2008-02-15 13:20:00,112.31,112.53,112.11,112.11,4200.0,112.31,112.53,112.11,112.11,4200.0
2008-02-15 13:30:00,112.04,112.09,111.9,111.94,6800.0,112.04,112.09,111.9,111.94,6800.0
2008-02-15 13:40:00,111.98,112.41,111.98,112.13,8600.0,111.98,112.41,111.98,112.13,8600.0
2008-02-15 13:50:00,112.22,112.43,112.22,112.4,4100.0,112.22,112.43,112.22,112.4,4100.0
2008-02-15 14:00:00,112.34,112.52,112.3,112.52,6900.0,112.34,112.52,112.3,112.52,6900.0
2008-02-15 14:10:00,112.42,112.42,112.01,112.11,7300.0,112.42,112.42,112.01,112.11,7300.0
2008-02-15 14:20:00,112.07,112.28,111.99,112.25,5600.0,112.07,112.28,111.99,112.25,5600.0
2008-02-15 14:30:00,112.27,112.48,111.94,112.07,9900.0,112.27,112.48,111.94,112.07,9900.0
2008-02-15 14:40:00,112.15,112.26,112.0,112.25,6600.0,112.15,112.26,112.0,112.25,6600.0
2008-02-15 14:50:00,112.2,112.34,112.04,112.11,8500.0,112.2,112.34,112.04,112.11,8500.0
2008-02-15 15:00:00,112.1,112.42,112.06,112.33,11000.0,112.1,112.42,112.06,112.33,11000.0
2008-02-15 15:10:00,112.31,112.67,112.19,112.28,14000.0,112.31,112.67,112.19,112.28,14000.0
2008-02-15 15:20:00,112.26,112.37,112.1,112.25,9800.0,112.26,112.37,112.1,112.25,9800.0
2008-02-15 15:30:00,112.19,112.79,112.19,112.79,15800.0,112.19,112.79,112.19,112.79,15800.0
2008-02-15 15:40:00,112.76,113.09,112.51,112.86,32000.0,112.76,113.09,112.51,112.86,32000.0
2008-02-15 15:50:00,112.87,113.64,112.86,113.32,42100.0,112.87,113.64,112.86,113.32,42100.0
2008-02-19 09:30:00,114.79,115.47,113.42,113.45,27900.0,114.79,115.47,113.42,113.45,27900.0
2008-02-19 09:40:00,113.48,114.13,113.29,113.92,35900.0,113.48,114.13,113.29,113.92,35900.0
2008-02-19 09:50:00,113.92,113.95,113.48,113.57,26100.0,113.92,113.95,113.48,113.57,26100.0
2008-02-19 10:00:00,113.49,113.81,113.22,113.5,81600.0,113.49,113.81,113.22,113.5,81600.0
2008-02-19 10:10:00,113.5,113.89,113.1,113.37,58800.0,113.5,113.89,113.1,113.37,58800.0
2008-02-19 10:20:00,113.4,113.46,113.06,113.06,32900.0,113.4,113.46,113.06,113.06,32900.0
2008-02-19 10:30:00,113.07,113.07,112.53,112.88,46800.0,113.07,113.07,112.53,112.88,46800.0
2008-02-19 10:40:00,112.87,113.06,112.73,112.82,20000.0,112.87,113.06,112.73,112.82,20000.0
2008-02-19 10:50:00,112.9,113.3,112.75,112.98,9600.0,112.9,113.3,112.75,112.98,9600.0
2008-02-19 11:00:00,113.1,113.17,112.5,112.89,26200.0,113.1,113.17,112.5,112.89,26200.0
2008-02-19 11:10:00,112.82,113.03,112.6,112.98,28000.0,112.82,113.03,112.6,112.98,28000.0
2008-02-19 11:20:00,112.95,113.18,112.92,113.09,33100.0,112.95,113.18,112.92,113.09,33100.0
2008-02-19 11:30:00,113.04,113.4,113.0,113.33,8600.0,113.04,113.4,113.0,113.33,8600.0
2008-02-19 11:40:00,113.27,113.29,113.0,113.07,7200.0,113.27,113.29,113.0,113.07,7200.0
2008-02-19 11:50:00,113.08,113.59,113.01,113.58,12400.0,113.08,113.59,113.01,113.58,12400.0
2008-02-19 12:00:00,113.51,113.51,113.11,113.29,10000.0,113.51,113.51,113.11,113.29,10000.0
2008-02-19 12:10:00,113.39,113.45,113.15,113.4,9700.0,113.39,113.45,113.15,113.4,9700.0
2008-02-19 12:20:00,113.4,113.6,113.32,113.6,6300.0,113.4,113.6,113.32,113.6,6300.0
2008-02-19 12:30:00,113.52,113.61,113.18,113.29,7800.0,113.52,113.61,113.18,113.29,7800.0
2008-02-19 12:40:00,113.33,113.37,113.14,113.29,5100.0,113.33,113.37,113.14,113.29,5100.0
2008-02-19 12:50:00,113.29,113.49,113.24,113.41,5000.0,113.29,113.49,113.24,113.41,5000.0
2008-02-19 13:00:00,113.49,113.75,113.4,113.47,5400.0,113.49,113.75,113.4,113.47,5400.0
2008-02-19 13:10:00,113.52,114.0,113.51,113.93,9000.0,113.52,114.0,113.51,113.93,9000.0
2008-02-19 13:20:00,113.95,114.07,113.88,113.96,6300.0,113.95,114.07,113.88,113.96,6300.0
2008-02-19 13:30:00,113.96,113.98,113.77,113.87,6100.0,113.96,113.98,113.77,113.87,6100.0
2008-02-19 13:40:00,113.92,113.93,113.79,113.88,5300.0,113.92,113.93,113.79,113.88,5300.0
2008-02-19 13:50:00,113.89,114.05,113.81,113.87,3900.0,113.89,114.05,113.81,113.87,3900.0
2008-02-19 14:00:00,113.9,114.05,113.81,114.0,10100.0,113.9,114.05,113.81,114.0,10100.0
2008-02-19 14:10:00,113.97,114.11,113.8,114.11,7700.0,113.97,114.11,113.8,114.11,7700.0
2008-02-19 14:20:00,114.12,114.33,113.81,113.86,7900.0,114.12,114.33,113.81,113.86,7900.0
2008-02-19 14:30:00,113.8,113.85,113.62,113.85,20000.0,113.8,113.85,113.62,113.85,20000.0
2008-02-19 14:40:00,113.78,113.94,113.36,113.41,16900.0,113.78,113.94,113.36,113.41,16900.0
2008-02-19 14:50:00,113.41,113.61,113.23,113.28,16900.0,113.41,113.61,113.23,113.28,16900.0
2008-02-19 15:00:00,113.26,113.29,112.98,113.2,51600.0,113.26,113.29,112.98,113.2,51600.0
2008-02-19 15:10:00,113.22,113.31,113.01,113.24,15000.0,113.22,113.31,113.01,113.24,15000.0
2008-02-19 15:20:00,113.26,113.33,112.9,112.91,43800.0,113.26,113.33,112.9,112.91,43800.0
2008-02-19 15:30:00,112.91,113.6,112.83,113.39,43300.0,112.91,113.6,112.83,113.39,43300.0
2008-02-19 15:40:00,113.4,113.61,113.06,113.11,19200.0,113.4,113.61,113.06,113.11,19200.0
2008-02-19 15:50:00,113.07,113.5,113.01,113.4,46600.0,113.07,113.5,113.01,113.4,46600.0
2008-02-20 09:30:00,112.33,113.6,112.03,113.6,23200.0,112.33,113.6,112.03,113.6,23200.0
2008-02-20 09:40:00,113.48,113.75,112.75,112.86,11400.0,113.48,113.75,112.75,112.86,11400.0
2008-02-20 09:50:00,112.95,114.18,112.9,113.65,12000.0,112.95,114.18,112.9,113.65,12000.0
2008-02-20 10:00:00,113.55,113.66,113.12,113.42,8800.0,113.55,113.66,113.12,113.42,8800.0
2008-02-20 10:10:00,113.36,114.33,113.26,114.33,7700.0,113.36,114.33,113.26,114.33,7700.0
2008-02-20 10:20:00,114.3,114.64,113.83,114.5,16300.0,114.3,114.64,113.83,114.5,16300.0
2008-02-20 10:30:00,114.4,114.88,114.1,114.64,18800.0,114.4,114.88,114.1,114.64,18800.0
2008-02-20 10:40:00,114.62,115.15,114.48,115.0,20400.0,114.62,115.15,114.48,115.0,20400.0
2008-02-20 10:50:00,115.07,115.43,114.97,115.12,15300.0,115.07,115.43,114.97,115.12,15300.0
2008-02-20 11:00:00,115.16,115.33,114.72,114.72,11800.0,115.16,115.33,114.72,114.72,11800.0
2008-02-20 11:10:00,114.67,115.35,114.67,115.28,15200.0,114.67,115.35,114.67,115.28,15200.0
2008-02-20 11:20:00,115.35,116.13,115.35,115.96,33100.0,115.35,116.13,115.35,115.96,33100.0
2008-02-20 11:30:00,115.9,116.06,115.81,115.85,8200.0,115.9,116.06,115.81,115.85,8200.0
2008-02-20 11:40:00,115.9,116.51,115.81,116.47,17700.0,115.9,116.51,115.81,116.47,17700.0
2008-02-20 11:50:00,116.4,116.49,115.76,115.76,12200.0,116.4,116.49,115.76,115.76,12200.0
2008-02-20 12:00:00,115.76,116.54,115.7,116.43,19700.0,115.76,116.54,115.7,116.43,19700.0
2008-02-20 12:10:00,116.45,117.01,116.31,116.84,42000.0,116.45,117.01,116.31,116.84,42000.0
2008-02-20 12:20:00,116.93,117.42,116.87,117.03,33400.0,116.93,117.42,116.87,117.03,33400.0
2008-02-20 12:30:00,117.04,117.08,116.75,116.84,12100.0,117.04,117.08,116.75,116.84,12100.0
2008-02-20 12:40:00,116.82,116.96,116.57,116.58,10900.0,116.82,116.96,116.57,116.58,10900.0
2008-02-20 12:50:00,116.58,116.96,116.48,116.69,9100.0,116.58,116.96,116.48,116.69,9100.0
2008-02-20 13:00:00,116.68,117.5,116.68,117.28,28800.0,116.68,117.5,116.68,117.28,28800.0
2008-02-20 13:10:00,117.2,117.45,116.99,116.99,6400.0,117.2,117.45,116.99,116.99,6400.0
2008-02-20 13:20:00,116.96,117.05,116.37,116.43,12800.0,116.96,117.05,116.37,116.43,12800.0
2008-02-20 13:30:00,116.43,116.96,116.31,116.73,13100.0,116.43,116.96,116.31,116.73,13100.0
2008-02-20 13:40:00,116.67,117.11,116.67,116.83,7200.0,116.67,117.11,116.67,116.83,7200.0
2008-02-20 13:50:00,116.82,117.42,116.82,117.11,20100.0,116.82,117.42,116.82,117.11,20100.0
2008-02-20 14:00:00,117.04,117.65,116.8,117.44,28700.0,117.04,117.65,116.8,117.44,28700.0
2008-02-20 14:10:00,117.44,117.48,116.76,116.76,21600.0,117.44,117.48,116.76,116.76,21600.0
2008-02-20 14:20:00,116.81,117.21,116.52,117.21,13500.0,116.81,117.21,116.52,117.21,13500.0
2008-02-20 14:30:00,117.12,117.31,116.77,117.0,20400.0,117.12,117.31,116.77,117.0,20400.0
2008-02-20 14:40:00,116.94,117.75,116.86,117.75,22000.0,116.94,117.75,116.86,117.75,22000.0
2008-02-20 14:50:00,117.8,118.24,117.75,118.11,25700.0,117.8,118.24,117.75,118.11,25700.0
2008-02-20 15:00:00,118.03,118.03,117.49,117.6,19800.0,118.03,118.03,117.49,117.6,19800.0
2008-02-20 15:10:00,117.66,117.84,117.33,117.33,22600.0,117.66,117.84,117.33,117.33,22600.0
2008-02-20 15:20:00,117.44,117.57,117.0,117.04,18600.0,117.44,117.57,117.0,117.04,18600.0
2008-02-20 15:30:00,117.01,117.3,116.88,117.2,20800.0,117.01,117.3,116.88,117.2,20800.0
2008-02-20 15:40:00,117.16,117.49,116.61,117.01,47400.0,117.16,117.49,116.61,117.01,47400.0
2008-02-20 15:50:00,117.05,117.47,116.95,117.46,47600.0,117.05,117.47,116.95,117.46,47600.0
2008-02-21 09:30:00,117.51,117.71,116.61,116.94,9800.0,117.51,117.71,116.61,116.94,9800.0
2008-02-21 09:40:00,116.86,117.62,116.86,117.25,21700.0,116.86,117.62,116.86,117.25,21700.0
2008-02-21 09:50:00,117.19,117.22,116.57,116.87,9100.0,117.19,117.22,116.57,116.87,9100.0
2008-02-21 10:00:00,116.71,117.32,116.35,116.79,24500.0,116.71,117.32,116.35,116.79,24500.0
2008-02-21 10:10:00,116.79,117.21,116.7,116.81,19000.0,116.79,117.21,116.7,116.81,19000.0
2008-02-21 10:20:00,116.8,116.89,116.1,116.1,11000.0,116.8,116.89,116.1,116.1,11000.0
2008-02-21 10:30:00,116.04,116.12,115.55,115.71,33200.0,116.04,116.12,115.55,115.71,33200.0
2008-02-21 10:40:00,115.72,115.82,115.36,115.82,18900.0,115.72,115.82,115.36,115.82,18900.0
2008-02-21 10:50:00,115.82,115.82,115.0,115.08,16000.0,115.82,115.82,115.0,115.08,16000.0
2008-02-21 11:00:00,115.0,115.22,114.9,115.06,11200.0,115.0,115.22,114.9,115.06,11200.0
2008-02-21 11:10:00,115.05,115.48,114.83,115.37,15800.0,115.05,115.48,114.83,115.37,15800.0
2008-02-21 11:20:00,115.42,115.43,114.96,115.13,12100.0,115.42,115.43,114.96,115.13,12100.0
2008-02-21 11:30:00,115.22,115.86,115.22,115.67,11000.0,115.22,115.86,115.22,115.67,11000.0
2008-02-21 11:40:00,115.67,115.94,115.66,115.75,7900.0,115.67,115.94,115.66,115.75,7900.0
2008-02-21 11:50:00,115.75,115.79,115.27,115.46,8100.0,115.75,115.79,115.27,115.46,8100.0
2008-02-21 12:00:00,115.43,115.45,114.96,115.06,14400.0,115.43,115.45,114.96,115.06,14400.0
2008-02-21 12:10:00,115.07,115.14,114.85,115.1,11700.0,115.07,115.14,114.85,115.1,11700.0
2008-02-21 12:20:00,115.13,115.13,114.75,114.96,9000.0,115.13,115.13,114.75,114.96,9000.0
2008-02-21 12:30:00,114.92,115.29,114.76,115.23,10500.0,114.92,115.29,114.76,115.23,10500.0
2008-02-21 12:40:00,115.11,115.27,114.89,114.98,13300.0,115.11,115.27,114.89,114.98,13300.0
2008-02-21 12:50:00,114.92,115.17,114.89,115.1,8800.0,114.92,115.17,114.89,115.1,8800.0
2008-02-21 13:00:00,115.11,115.2,114.9,115.11,6800.0,115.11,115.2,114.9,115.11,6800.0
2008-02-21 13:10:00,115.1,115.1,114.57,114.6,9600.0,115.1,115.1,114.57,114.6,9600.0
2008-02-21 13:20:00,114.62,114.85,114.51,114.85,10600.0,114.62,114.85,114.51,114.85,10600.0
2008-02-21 13:30:00,114.96,115.12,114.39,114.5,10100.0,114.96,115.12,114.39,114.5,10100.0
2008-02-21 13:40:00,114.44,114.61,114.25,114.31,7900.0,114.44,114.61,114.25,114.31,7900.0
2008-02-21 13:50:00,114.28,114.63,114.26,114.5,7800.0,114.28,114.63,114.26,114.5,7800.0
2008-02-21 14:00:00,114.48,114.67,114.23,114.24,7200.0,114.48,114.67,114.23,114.24,7200.0
2008-02-21 14:10:00,114.26,114.34,113.92,114.15,21400.0,114.26,114.34,113.92,114.15,21400.0
2008-02-21 14:20:00,114.16,114.56,114.16,114.51,9500.0,114.16,114.56,114.16,114.51,9500.0
2008-02-21 14:30:00,114.63,114.77,114.42,114.56,7800.0,114.63,114.77,114.42,114.56,7800.0
2008-02-21 14:40:00,114.56,114.66,114.16,114.24,5800.0,114.56,114.66,114.16,114.24,5800.0
2008-02-21 14:50:00,114.22,114.42,114.01,114.41,11500.0,114.22,114.42,114.01,114.41,11500.0
2008-02-21 15:00:00,114.33,114.33,113.7,113.83,20200.0,114.33,114.33,113.7,113.83,20200.0
2008-02-21 15:10:00,113.84,114.06,113.68,113.82,20100.0,113.84,114.06,113.68,113.82,20100.0
2008-02-21 15:20:00,113.81,114.36,113.71,114.12,27500.0,113.81,114.36,113.71,114.12,27500.0
2008-02-21 15:30:00,114.11,114.48,113.79,113.87,24000.0,114.11,114.48,113.79,113.87,24000.0
2008-02-21 15:40:00,113.89,114.06,113.61,113.77,23000.0,113.89,114.06,113.61,113.77,23000.0
2008-02-21 15:50:00,113.76,113.93,113.58,113.72,44500.0,113.76,113.93,113.58,113.72,44500.0
2008-02-22 09:30:00,114.0,114.09,112.5,112.57,43000.0,114.0,114.09,112.5,112.57,43000.0
2008-02-22 09:40:00,112.55,113.19,112.52,112.95,24500.0,112.55,113.19,112.52,112.95,24500.0
2008-02-22 09:50:00,112.98,113.8,112.77,113.8,24200.0,112.98,113.8,112.77,113.8,24200.0
2008-02-22 10:00:00,113.93,114.5,113.54,114.5,28400.0,113.93,114.5,113.54,114.5,28400.0
2008-02-22 10:10:00,114.37,114.53,114.02,114.2,22800.0,114.37,114.53,114.02,114.2,22800.0
2008-02-22 10:20:00,114.19,114.8,114.06,114.62,16000.0,114.19,114.8,114.06,114.62,16000.0
2008-02-22 10:30:00,114.7,114.8,113.25,113.25,23300.0,114.7,114.8,113.25,113.25,23300.0
2008-02-22 10:40:00,113.25,113.94,113.11,113.7,14900.0,113.25,113.94,113.11,113.7,14900.0
2008-02-22 10:50:00,113.82,114.24,113.7,114.06,13200.0,113.82,114.24,113.7,114.06,13200.0
2008-02-22 11:00:00,114.06,114.3,113.88,113.9,8200.0,114.06,114.3,113.88,113.9,8200.0
2008-02-22 11:10:00,113.84,113.9,113.56,113.7,9300.0,113.84,113.9,113.56,113.7,9300.0
2008-02-22 11:20:00,113.7,114.23,113.51,114.04,10300.0,113.7,114.23,113.51,114.04,10300.0
2008-02-22 11:30:00,114.08,114.6,114.01,114.6,11000.0,114.08,114.6,114.01,114.6,11000.0
2008-02-22 11:40:00,114.59,114.76,114.35,114.66,39000.0,114.59,114.76,114.35,114.66,39000.0
2008-02-22 11:50:00,114.63,114.96,114.58,114.78,16600.0,114.63,114.96,114.58,114.78,16600.0
2008-02-22 12:00:00,114.86,114.86,114.5,114.62,10800.0,114.86,114.86,114.5,114.62,10800.0
2008-02-22 12:10:00,114.61,114.63,114.31,114.36,9700.0,114.61,114.63,114.31,114.36,9700.0
2008-02-22 12:20:00,114.36,114.41,113.96,114.03,11700.0,114.36,114.41,113.96,114.03,11700.0
2008-02-22 12:30:00,114.04,114.04,113.71,113.9,6000.0,114.04,114.04,113.71,113.9,6000.0
2008-02-22 12:40:00,113.76,113.85,113.6,113.67,5600.0,113.76,113.85,113.6,113.67,5600.0
2008-02-22 12:50:00,113.68,113.71,113.3,113.41,6600.0,113.68,113.71,113.3,113.41,6600.0
2008-02-22 13:00:00,113.43,113.51,113.25,113.35,3700.0,113.43,113.51,113.25,113.35,3700.0
2008-02-22 13:10:00,113.43,113.76,113.36,113.66,4400.0,113.43,113.76,113.36,113.66,4400.0
2008-02-22 13:20:00,113.57,113.64,113.27,113.27,10400.0,113.57,113.64,113.27,113.27,10400.0
2008-02-22 13:30:00,113.25,113.35,112.84,113.32,9500.0,113.25,113.35,112.84,113.32,9500.0
2008-02-22 13:40:00,113.35,113.75,112.88,113.56,9000.0,113.35,113.75,112.88,113.56,9000.0
2008-02-22 13:50:00,113.69,113.76,113.61,113.63,4200.0,113.69,113.76,113.61,113.63,4200.0
2008-02-22 14:00:00,113.55,113.6,113.15,113.15,3100.0,113.55,113.6,113.15,113.15,3100.0
2008-02-22 14:10:00,113.15,113.5,113.01,113.46,8300.0,113.15,113.5,113.01,113.46,8300.0
2008-02-22 14:20:00,113.44,113.51,112.91,113.08,7700.0,113.44,113.51,112.91,113.08,7700.0
2008-02-22 14:30:00,113.03,113.28,112.83,113.28,7600.0,113.03,113.28,112.83,113.28,7600.0
2008-02-22 14:40:00,113.16,113.47,113.15,113.31,6000.0,113.16,113.47,113.15,113.31,6000.0
2008-02-22 14:50:00,113.39,113.75,113.36,113.5,5300.0,113.39,113.75,113.36,113.5,5300.0
2008-02-22 15:00:00,113.4,113.57,113.16,113.16,8600.0,113.4,113.57,113.16,113.16,8600.0
2008-02-22 15:10:00,113.15,113.15,112.67,112.69,23400.0,113.15,113.15,112.67,112.69,23400.0
2008-02-22 15:20:00,112.7,113.87,112.53,113.76,23800.0,112.7,113.87,112.53,113.76,23800.0
2008-02-22 15:30:00,113.81,114.96,113.7,114.82,44600.0,113.81,114.96,113.7,114.82,44600.0
2008-02-22 15:40:00,114.81,115.1,114.45,115.02,27600.0,114.81,115.1,114.45,115.02,27600.0
2008-02-22 15:50:00,115.02,115.3,114.75,115.24,27100.0,115.02,115.3,114.75,115.24,27100.0
2008-02-25 09:30:00,116.05,116.05,113.65,114.01,71200.0,116.05,116.05,113.65,114.01,71200.0
2008-02-25 09:40:00,114.01,114.48,113.4,113.92,42500.0,114.01,114.48,113.4,113.92,42500.0
2008-02-25 09:50:00,113.89,114.01,113.25,113.65,26400.0,113.89,114.01,113.25,113.65,26400.0
2008-02-25 10:00:00,113.85,115.25,113.75,115.17,24300.0,113.85,115.25,113.75,115.17,24300.0
2008-02-25 10:10:00,115.24,115.75,114.7,114.7,22200.0,115.24,115.75,114.7,114.7,22200.0
2008-02-25 10:20:00,114.78,115.92,114.74,115.84,19800.0,114.78,115.92,114.74,115.84,19800.0
2008-02-25 10:30:00,115.95,116.49,115.69,115.83,23800.0,115.95,116.49,115.69,115.83,23800.0
2008-02-25 10:40:00,115.78,115.92,115.5,115.71,15100.0,115.78,115.92,115.5,115.71,15100.0
2008-02-25 10:50:00,115.76,116.95,115.59,116.76,38800.0,115.76,116.95,115.59,116.76,38800.0
2008-02-25 11:00:00,116.89,117.06,116.66,117.02,17700.0,116.89,117.06,116.66,117.02,17700.0
2008-02-25 11:10:00,116.92,117.26,116.84,117.08,21900.0,116.92,117.26,116.84,117.08,21900.0
2008-02-25 11:20:00,117.12,117.19,116.95,117.04,8000.0,117.12,117.19,116.95,117.04,8000.0
2008-02-25 11:30:00,117.11,117.17,116.85,116.96,10400.0,117.11,117.17,116.85,116.96,10400.0
2008-02-25 11:40:00,116.91,117.36,116.85,117.14,11500.0,116.91,117.36,116.85,117.14,11500.0
2008-02-25 11:50:00,117.16,117.36,116.87,116.87,14500.0,117.16,117.36,116.87,116.87,14500.0
2008-02-25 12:00:00,116.84,116.94,116.75,116.76,6200.0,116.84,116.94,116.75,116.76,6200.0
2008-02-25 12:10:00,116.82,116.89,116.39,116.39,5000.0,116.82,116.89,116.39,116.39,5000.0
2008-02-25 12:20:00,116.36,116.44,116.08,116.38,12900.0,116.36,116.44,116.08,116.38,12900.0
2008-02-25 12:30:00,116.34,116.48,116.15,116.45,3100.0,116.34,116.48,116.15,116.45,3100.0
2008-02-25 12:40:00,116.36,116.39,116.16,116.16,9300.0,116.36,116.39,116.16,116.16,9300.0
2008-02-25 12:50:00,116.13,116.48,116.05,116.38,19900.0,116.13,116.48,116.05,116.38,19900.0
2008-02-25 13:00:00,116.38,116.77,116.0,116.55,18000.0,116.38,116.77,116.0,116.55,18000.0
2008-02-25 13:10:00,116.55,116.61,116.06,116.15,9700.0,116.55,116.61,116.06,116.15,9700.0
2008-02-25 13:20:00,116.07,116.24,115.6,115.84,13700.0,116.07,116.24,115.6,115.84,13700.0
2008-02-25 13:30:00,115.89,116.02,115.45,115.45,20700.0,115.89,116.02,115.45,115.45,20700.0
2008-02-25 13:40:00,115.4,115.74,115.37,115.55,16200.0,115.4,115.74,115.37,115.55,16200.0
2008-02-25 13:50:00,115.4,115.77,115.3,115.57,11100.0,115.4,115.77,115.3,115.57,11100.0
2008-02-25 14:00:00,115.63,115.72,115.18,115.6,52700.0,115.63,115.72,115.18,115.6,52700.0
2008-02-25 14:10:00,115.55,116.24,115.3,116.15,45500.0,115.55,116.24,115.3,116.15,45500.0
2008-02-25 14:20:00,116.15,117.76,116.1,117.43,40300.0,116.15,117.76,116.1,117.43,40300.0
2008-02-25 14:30:00,117.55,117.74,117.11,117.35,31000.0,117.55,117.74,117.11,117.35,31000.0
2008-02-25 14:40:00,117.35,117.47,116.72,116.96,30300.0,117.35,117.47,116.72,116.96,30300.0
2008-02-25 14:50:00,116.95,117.4,116.87,117.4,21700.0,116.95,117.4,116.87,117.4,21700.0
2008-02-25 15:00:00,117.47,117.54,116.98,116.98,16100.0,117.47,117.54,116.98,116.98,16100.0
2008-02-25 15:10:00,117.08,117.3,116.56,116.78,27100.0,117.08,117.3,116.56,116.78,27100.0
2008-02-25 15:20:00,116.78,117.26,116.5,116.98,33800.0,116.78,117.26,116.5,116.98,33800.0
2008-02-25 15:30:00,116.91,118.55,116.55,118.55,40800.0,116.91,118.55,116.55,118.55,40800.0
2008-02-25 15:40:00,118.5,118.56,117.8,117.98,49200.0,118.5,118.56,117.8,117.98,49200.0
2008-02-25 15:50:00,118.0,118.27,117.11,117.5,96100.0,118.0,118.27,117.11,117.5,96100.0
2008-02-26 09:30:00,118.78,123.22,118.25,122.18,165000.0,118.78,123.22,118.25,122.18,165000.0
2008-02-26 09:40:00,122.19,122.8,121.94,122.69,99200.0,122.19,122.8,121.94,122.69,99200.0
2008-02-26 09:50:00,122.71,123.57,122.36,123.24,120800.0,122.71,123.57,122.36,123.24,120800.0
2008-02-26 10:00:00,123.0,123.05,122.08,122.32,66900.0,123.0,123.05,122.08,122.32,66900.0
2008-02-26 10:10:00,122.39,123.57,122.13,122.86,62900.0,122.39,123.57,122.13,122.86,62900.0
2008-02-26 10:20:00,122.86,123.13,121.45,122.22,46900.0,122.86,123.13,121.45,122.22,46900.0
2008-02-26 10:30:00,122.21,122.57,122.05,122.45,28300.0,122.21,122.57,122.05,122.45,28300.0
2008-02-26 10:40:00,122.45,122.95,122.0,122.79,36700.0,122.45,122.95,122.0,122.79,36700.0
2008-02-26 10:50:00,122.79,124.0,122.79,123.04,63800.0,122.79,124.0,122.79,123.04,63800.0
2008-02-26 11:00:00,123.02,123.79,122.83,123.06,37800.0,123.02,123.79,122.83,123.06,37800.0
2008-02-26 11:10:00,123.06,123.33,122.9,123.04,25600.0,123.06,123.33,122.9,123.04,25600.0
2008-02-26 11:20:00,123.09,123.31,122.5,122.97,24000.0,123.09,123.31,122.5,122.97,24000.0
2008-02-26 11:30:00,122.95,123.66,122.8,123.66,14700.0,122.95,123.66,122.8,123.66,14700.0
2008-02-26 11:40:00,123.51,123.6,123.0,123.4,22300.0,123.51,123.6,123.0,123.4,22300.0
2008-02-26 11:50:00,123.44,123.85,123.37,123.69,21200.0,123.44,123.85,123.37,123.69,21200.0
2008-02-26 12:00:00,123.69,124.0,123.46,123.94,21800.0,123.69,124.0,123.46,123.94,21800.0
2008-02-26 12:10:00,124.0,124.28,123.69,124.21,37500.0,124.0,124.28,123.69,124.21,37500.0
2008-02-26 12:20:00,124.23,124.85,124.23,124.75,37400.0,124.23,124.85,124.23,124.75,37400.0
2008-02-26 12:30:00,124.8,124.8,123.54,123.73,47400.0,124.8,124.8,123.54,123.73,47400.0
2008-02-26 12:40:00,123.76,124.05,123.5,124.0,18400.0,123.76,124.05,123.5,124.0,18400.0
2008-02-26 12:50:00,124.0,124.7,123.86,124.65,18400.0,124.0,124.7,123.86,124.65,18400.0
2008-02-26 13:00:00,124.67,124.95,124.61,124.87,19200.0,124.67,124.95,124.61,124.87,19200.0
2008-02-26 13:10:00,124.85,124.95,124.35,124.63,23700.0,124.85,124.95,124.35,124.63,23700.0
2008-02-26 13:20:00,124.63,124.75,124.24,124.45,27000.0,124.63,124.75,124.24,124.45,27000.0
2008-02-26 13:30:00,124.48,124.48,123.6,123.99,28600.0,124.48,124.48,123.6,123.99,28600.0
2008-02-26 13:40:00,124.14,124.66,124.12,124.39,16400.0,124.14,124.66,124.12,124.39,16400.0
2008-02-26 13:50:00,124.49,124.54,123.82,123.95,11800.0,124.49,124.54,123.82,123.95,11800.0
2008-02-26 14:00:00,123.95,124.62,123.9,124.6,33200.0,123.95,124.62,123.9,124.6,33200.0
2008-02-26 14:10:00,124.58,125.81,124.58,125.71,52300.0,124.58,125.81,124.58,125.71,52300.0
2008-02-26 14:20:00,125.74,126.0,125.62,125.79,31900.0,125.74,126.0,125.62,125.79,31900.0
2008-02-26 14:30:00,125.79,125.92,125.4,125.4,19800.0,125.79,125.92,125.4,125.4,19800.0
2008-02-26 14:40:00,125.45,125.45,124.86,125.29,20400.0,125.45,125.45,124.86,125.29,20400.0
2008-02-26 14:50:00,125.28,125.72,125.08,125.43,21700.0,125.28,125.72,125.08,125.43,21700.0
2008-02-26 15:00:00,125.38,125.39,125.04,125.1,27100.0,125.38,125.39,125.04,125.1,27100.0
2008-02-26 15:10:00,125.1,125.1,124.86,124.95,89400.0,125.1,125.1,124.86,124.95,89400.0
2008-02-26 15:20:00,124.94,125.19,124.89,125.12,89100.0,124.94,125.19,124.89,125.12,89100.0
2008-02-26 15:30:00,125.15,125.32,124.68,124.8,87500.0,125.15,125.32,124.68,124.8,87500.0
2008-02-26 15:40:00,124.8,125.0,124.46,124.65,68700.0,124.8,125.0,124.46,124.65,68700.0
2008-02-26 15:50:00,124.69,125.36,124.45,125.11,83100.0,124.69,125.36,124.45,125.11,83100.0
2008-02-27 09:30:00,123.93,125.69,123.9,125.1,29100.0,123.93,125.69,123.9,125.1,29100.0
2008-02-27 09:40:00,125.03,125.08,124.59,124.6,19300.0,125.03,125.08,124.59,124.6,19300.0
2008-02-27 09:50:00,124.71,124.88,124.43,124.84,23800.0,124.71,124.88,124.43,124.84,23800.0
2008-02-27 10:00:00,124.74,124.74,123.92,124.33,23100.0,124.74,124.74,123.92,124.33,23100.0
2008-02-27 10:10:00,124.28,124.47,124.09,124.19,27500.0,124.28,124.47,124.09,124.19,27500.0
2008-02-27 10:20:00,124.04,124.04,123.0,123.22,30300.0,124.04,124.04,123.0,123.22,30300.0
2008-02-27 10:30:00,123.29,123.35,123.06,123.18,20300.0,123.29,123.35,123.06,123.18,20300.0
2008-02-27 10:40:00,123.17,123.93,123.01,123.88,35700.0,123.17,123.93,123.01,123.88,35700.0
2008-02-27 10:50:00,123.73,123.73,123.05,123.19,23000.0,123.73,123.73,123.05,123.19,23000.0
2008-02-27 11:00:00,123.2,123.39,123.05,123.15,15100.0,123.2,123.39,123.05,123.15,15100.0
2008-02-27 11:10:00,123.09,123.35,122.93,123.18,26500.0,123.09,123.35,122.93,123.18,26500.0
2008-02-27 11:20:00,123.15,123.32,122.92,122.93,25700.0,123.15,123.32,122.92,122.93,25700.0
2008-02-27 11:30:00,122.97,123.1,122.55,122.86,20000.0,122.97,123.1,122.55,122.86,20000.0
2008-02-27 11:40:00,122.85,123.15,122.36,122.6,24600.0,122.85,123.15,122.36,122.6,24600.0
2008-02-27 11:50:00,122.57,122.74,122.53,122.64,24200.0,122.57,122.74,122.53,122.64,24200.0
2008-02-27 12:00:00,122.63,122.7,122.44,122.49,22700.0,122.63,122.7,122.44,122.49,22700.0
2008-02-27 12:10:00,122.48,122.57,122.16,122.23,27800.0,122.48,122.57,122.16,122.23,27800.0
2008-02-27 12:20:00,122.2,122.3,122.14,122.23,19600.0,122.2,122.3,122.14,122.23,19600.0
2008-02-27 12:30:00,122.27,122.5,122.16,122.48,14500.0,122.27,122.5,122.16,122.48,14500.0
2008-02-27 12:40:00,122.49,122.84,122.44,122.81,22100.0,122.49,122.84,122.44,122.81,22100.0
2008-02-27 12:50:00,122.77,122.81,122.59,122.7,17900.0,122.77,122.81,122.59,122.7,17900.0
2008-02-27 13:00:00,122.71,122.8,122.52,122.54,18400.0,122.71,122.8,122.52,122.54,18400.0
2008-02-27 13:10:00,122.57,122.57,121.93,121.98,32000.0,122.57,122.57,121.93,121.98,32000.0
2008-02-27 13:20:00,121.98,122.4,121.76,122.28,26300.0,121.98,122.4,121.76,122.28,26300.0
2008-02-27 13:30:00,122.19,122.2,121.56,121.56,31600.0,122.19,122.2,121.56,121.56,31600.0
2008-02-27 13:40:00,121.53,121.77,121.4,121.69,20100.0,121.53,121.77,121.4,121.69,20100.0
2008-02-27 13:50:00,121.69,121.91,121.64,121.91,26700.0,121.69,121.91,121.64,121.91,26700.0
2008-02-27 14:00:00,121.89,121.89,121.45,121.53,26800.0,121.89,121.89,121.45,121.53,26800.0
2008-02-27 14:10:00,121.5,121.74,121.4,121.63,12000.0,121.5,121.74,121.4,121.63,12000.0
2008-02-27 14:20:00,121.67,121.7,121.57,121.6,20100.0,121.67,121.7,121.57,121.6,20100.0
2008-02-27 14:30:00,121.59,122.12,121.58,121.98,16500.0,121.59,122.12,121.58,121.98,16500.0
2008-02-27 14:40:00,121.97,122.39,121.97,122.28,20800.0,121.97,122.39,121.97,122.28,20800.0
2008-02-27 14:50:00,122.25,123.09,122.21,122.96,28400.0,122.25,123.09,122.21,122.96,28400.0
2008-02-27 15:00:00,122.93,123.18,122.7,122.87,25700.0,122.93,123.18,122.7,122.87,25700.0
2008-02-27 15:10:00,122.86,122.88,122.41,122.66,15100.0,122.86,122.88,122.41,122.66,15100.0
2008-02-27 15:20:00,122.67,123.08,122.47,123.03,16600.0,122.67,123.08,122.47,123.03,16600.0
2008-02-27 15:30:00,123.03,123.11,122.51,122.51,21000.0,123.03,123.11,122.51,122.51,21000.0
2008-02-27 15:40:00,122.53,122.68,122.3,122.41,30500.0,122.53,122.68,122.3,122.41,30500.0
2008-02-27 15:50:00,122.35,122.37,121.97,122.25,48500.0,122.35,122.37,121.97,122.25,48500.0
2008-02-28 09:30:00,120.79,121.57,120.4,120.65,34700.0,120.79,121.57,120.4,120.65,34700.0
2008-02-28 09:40:00,120.71,121.04,120.27,120.54,26500.0,120.71,121.04,120.27,120.54,26500.0
2008-02-28 09:50:00,120.5,121.24,120.21,121.04,23300.0,120.5,121.24,120.21,121.04,23300.0
2008-02-28 10:00:00,121.0,121.45,120.86,121.0,24000.0,121.0,121.45,120.86,121.0,24000.0
2008-02-28 10:10:00,120.85,121.3,120.84,121.24,26600.0,120.85,121.3,120.84,121.24,26600.0
2008-02-28 10:20:00,121.21,121.78,120.86,121.75,14000.0,121.21,121.78,120.86,121.75,14000.0
2008-02-28 10:30:00,121.7,121.7,121.25,121.43,13800.0,121.7,121.7,121.25,121.43,13800.0
2008-02-28 10:40:00,121.5,121.68,121.05,121.17,12600.0,121.5,121.68,121.05,121.17,12600.0
2008-02-28 10:50:00,121.17,121.24,121.06,121.07,8200.0,121.17,121.24,121.06,121.07,8200.0
2008-02-28 11:00:00,121.08,121.15,120.42,120.71,29400.0,121.08,121.15,120.42,120.71,29400.0
2008-02-28 11:10:00,120.65,120.78,120.42,120.57,12800.0,120.65,120.78,120.42,120.57,12800.0
2008-02-28 11:20:00,120.57,120.59,120.16,120.19,9800.0,120.57,120.59,120.16,120.19,9800.0
2008-02-28 11:30:00,120.16,120.18,119.93,120.0,15400.0,120.16,120.18,119.93,120.0,15400.0
2008-02-28 11:40:00,120.02,120.07,119.26,119.59,16500.0,120.02,120.07,119.26,119.59,16500.0
2008-02-28 11:50:00,119.61,119.86,119.54,119.79,7900.0,119.61,119.86,119.54,119.79,7900.0
2008-02-28 12:00:00,119.74,119.74,119.6,119.68,9700.0,119.74,119.74,119.6,119.68,9700.0
2008-02-28 12:10:00,119.72,119.94,119.67,119.9,7300.0,119.72,119.94,119.67,119.9,7300.0
2008-02-28 12:20:00,119.96,120.01,119.76,119.79,4800.0,119.96,120.01,119.76,119.79,4800.0
2008-02-28 12:30:00,119.7,119.87,119.58,119.67,10500.0,119.7,119.87,119.58,119.67,10500.0
2008-02-28 12:40:00,119.78,120.01,119.68,119.8,8700.0,119.78,120.01,119.68,119.8,8700.0
2008-02-28 12:50:00,119.81,119.82,119.59,119.62,7900.0,119.81,119.82,119.59,119.62,7900.0
2008-02-28 13:00:00,119.58,120.2,119.57,120.14,15400.0,119.58,120.2,119.57,120.14,15400.0
2008-02-28 13:10:00,120.22,120.36,119.88,119.88,13600.0,120.22,120.36,119.88,119.88,13600.0
2008-02-28 13:20:00,119.88,120.03,119.75,119.83,8900.0,119.88,120.03,119.75,119.83,8900.0
2008-02-28 13:30:00,119.83,119.93,119.75,119.75,7200.0,119.83,119.93,119.75,119.75,7200.0
2008-02-28 13:40:00,119.75,120.0,119.62,119.97,10400.0,119.75,120.0,119.62,119.97,10400.0
2008-02-28 13:50:00,119.96,120.05,119.83,120.03,6600.0,119.96,120.05,119.83,120.03,6600.0
2008-02-28 14:00:00,120.06,120.08,119.72,119.77,9000.0,120.06,120.08,119.72,119.77,9000.0
2008-02-28 14:10:00,119.77,120.08,119.6,120.08,9000.0,119.77,120.08,119.6,120.08,9000.0
2008-02-28 14:20:00,120.12,120.56,120.12,120.33,13200.0,120.12,120.56,120.12,120.33,13200.0
2008-02-28 14:30:00,120.3,120.34,120.03,120.12,13000.0,120.3,120.34,120.03,120.12,13000.0
2008-02-28 14:40:00,120.17,120.67,120.12,120.59,13700.0,120.17,120.67,120.12,120.59,13700.0
2008-02-28 14:50:00,120.6,120.86,120.59,120.81,11600.0,120.6,120.86,120.59,120.81,11600.0
2008-02-28 15:00:00,120.74,120.85,120.01,120.35,16100.0,120.74,120.85,120.01,120.35,16100.0
2008-02-28 15:10:00,120.35,120.71,120.19,120.46,19800.0,120.35,120.71,120.19,120.46,19800.0
2008-02-28 15:20:00,120.48,120.52,119.72,119.78,14800.0,120.48,120.52,119.72,119.78,14800.0
2008-02-28 15:30:00,119.79,119.84,119.55,119.6,16900.0,119.79,119.84,119.55,119.6,16900.0
2008-02-28 15:40:00,119.63,119.93,119.52,119.57,16200.0,119.63,119.93,119.52,119.57,16200.0
2008-02-28 15:50:00,119.53,119.78,119.52,119.71,20100.0,119.53,119.78,119.52,119.71,20100.0
2008-02-29 09:30:00,118.18,118.99,118.18,118.81,10800.0,118.18,118.99,118.18,118.81,10800.0
2008-02-29 09:40:00,118.83,118.83,118.07,118.23,19700.0,118.83,118.83,118.07,118.23,19700.0
2008-02-29 09:50:00,118.2,118.65,117.74,118.59,23800.0,118.2,118.65,117.74,118.59,23800.0
2008-02-29 10:00:00,118.59,119.4,118.48,119.23,22800.0,118.59,119.4,118.48,119.23,22800.0
2008-02-29 10:10:00,119.34,119.35,118.42,119.0,17100.0,119.34,119.35,118.42,119.0,17100.0
2008-02-29 10:20:00,118.96,119.02,118.63,118.94,14500.0,118.96,119.02,118.63,118.94,14500.0
2008-02-29 10:30:00,118.89,119.12,118.69,118.77,7100.0,118.89,119.12,118.69,118.77,7100.0
2008-02-29 10:40:00,118.76,118.82,118.47,118.47,6500.0,118.76,118.82,118.47,118.47,6500.0
2008-02-29 10:50:00,118.42,118.99,118.37,118.87,8500.0,118.42,118.99,118.37,118.87,8500.0
2008-02-29 11:00:00,118.83,118.91,118.5,118.91,6700.0,118.83,118.91,118.5,118.91,6700.0
2008-02-29 11:10:00,118.84,119.04,118.66,118.71,9900.0,118.84,119.04,118.66,118.71,9900.0
2008-02-29 11:20:00,118.66,118.73,118.31,118.31,12100.0,118.66,118.73,118.31,118.31,12100.0
2008-02-29 11:30:00,118.35,118.91,118.3,118.91,10700.0,118.35,118.91,118.3,118.91,10700.0
2008-02-29 11:40:00,118.86,119.03,118.42,118.48,7100.0,118.86,119.03,118.42,118.48,7100.0
2008-02-29 11:50:00,118.43,118.82,118.43,118.82,4500.0,118.43,118.82,118.43,118.82,4500.0
2008-02-29 12:00:00,118.8,118.91,118.67,118.69,5900.0,118.8,118.91,118.67,118.69,5900.0
2008-02-29 12:10:00,118.68,119.0,118.64,118.86,12600.0,118.68,119.0,118.64,118.86,12600.0
2008-02-29 12:20:00,118.8,119.34,118.79,119.17,6700.0,118.8,119.34,118.79,119.17,6700.0
2008-02-29 12:30:00,119.2,119.2,118.84,118.92,6300.0,119.2,119.2,118.84,118.92,6300.0
2008-02-29 12:40:00,118.91,118.91,118.62,118.74,7800.0,118.91,118.91,118.62,118.74,7800.0
2008-02-29 12:50:00,118.7,119.02,118.66,118.99,4400.0,118.7,119.02,118.66,118.99,4400.0
2008-02-29 13:00:00,118.9,118.95,118.7,118.91,8900.0,118.9,118.95,118.7,118.91,8900.0
2008-02-29 13:10:00,118.9,119.08,118.7,118.71,9100.0,118.9,119.08,118.7,118.71,9100.0
2008-02-29 13:20:00,118.76,118.83,118.57,118.58,9600.0,118.76,118.83,118.57,118.58,9600.0
2008-02-29 13:30:00,118.57,118.71,117.83,117.88,25800.0,118.57,118.71,117.83,117.88,25800.0
2008-02-29 13:40:00,117.85,117.9,117.52,117.69,10500.0,117.85,117.9,117.52,117.69,10500.0
2008-02-29 13:50:00,117.65,117.65,117.43,117.5,13000.0,117.65,117.65,117.43,117.5,13000.0
2008-02-29 14:00:00,117.55,117.56,117.36,117.45,10000.0,117.55,117.56,117.36,117.45,10000.0
2008-02-29 14:10:00,117.45,117.51,117.14,117.28,12200.0,117.45,117.51,117.14,117.28,12200.0
2008-02-29 14:20:00,117.26,117.33,116.75,116.85,13400.0,117.26,117.33,116.75,116.85,13400.0
2008-02-29 14:30:00,116.9,116.9,116.43,116.49,14800.0,116.9,116.9,116.43,116.49,14800.0
2008-02-29 14:40:00,116.48,116.84,116.45,116.54,14500.0,116.48,116.84,116.45,116.54,14500.0
2008-02-29 14:50:00,116.54,116.68,116.32,116.39,13500.0,116.54,116.68,116.32,116.39,13500.0
2008-02-29 15:00:00,116.39,116.39,116.05,116.19,25300.0,116.39,116.39,116.05,116.19,25300.0
2008-02-29 15:10:00,116.14,116.17,115.75,115.85,20300.0,116.14,116.17,115.75,115.85,20300.0
2008-02-29 15:20:00,115.82,116.34,115.79,116.14,18800.0,115.82,116.34,115.79,116.14,18800.0
2008-02-29 15:30:00,116.17,116.24,115.44,115.49,35700.0,116.17,116.24,115.44,115.49,35700.0
2008-02-29 15:40:00,115.48,115.48,114.75,114.86,30300.0,115.48,115.48,114.75,114.86,30300.0
2008-02-29 15:50:00,114.84,115.55,114.63,115.26,60100.0,114.84,115.55,114.63,115.26,60100.0
2008-03-03 09:30:00,115.35,115.85,114.61,114.7,10600.0,115.35,115.85,114.61,114.7,10600.0
2008-03-03 09:40:00,114.78,114.78,113.86,114.03,13600.0,114.78,114.78,113.86,114.03,13600.0
2008-03-03 09:50:00,114.08,114.08,113.3,113.34,13200.0,114.08,114.08,113.3,113.34,13200.0
2008-03-03 10:00:00,113.34,114.66,113.23,114.14,36800.0,113.34,114.66,113.23,114.14,36800.0
2008-03-03 10:10:00,114.19,115.52,114.15,115.52,44900.0,114.19,115.52,114.15,115.52,44900.0
2008-03-03 10:20:00,115.5,115.71,115.39,115.39,19900.0,115.5,115.71,115.39,115.39,19900.0
2008-03-03 10:30:00,115.39,115.59,115.18,115.57,17300.0,115.39,115.59,115.18,115.57,17300.0
2008-03-03 10:40:00,115.51,115.94,115.51,115.72,9800.0,115.51,115.94,115.51,115.72,9800.0
2008-03-03 10:50:00,115.75,115.95,115.61,115.8,9700.0,115.75,115.95,115.61,115.8,9700.0
2008-03-03 11:00:00,115.71,115.92,115.21,115.92,25400.0,115.71,115.92,115.21,115.92,25400.0
2008-03-03 11:10:00,115.94,116.27,115.74,115.94,14500.0,115.94,116.27,115.74,115.94,14500.0
2008-03-03 11:20:00,115.89,116.61,115.84,116.57,13100.0,115.89,116.61,115.84,116.57,13100.0
2008-03-03 11:30:00,116.56,117.13,116.54,116.88,20800.0,116.56,117.13,116.54,116.88,20800.0
2008-03-03 11:40:00,116.89,116.92,116.4,116.51,11100.0,116.89,116.92,116.4,116.51,11100.0
2008-03-03 11:50:00,116.51,117.4,116.43,117.28,19500.0,116.51,117.4,116.43,117.28,19500.0
2008-03-03 12:00:00,117.24,117.27,116.71,116.86,12300.0,117.24,117.27,116.71,116.86,12300.0
2008-03-03 12:10:00,116.86,117.07,116.72,117.07,7700.0,116.86,117.07,116.72,117.07,7700.0
2008-03-03 12:20:00,117.04,117.75,117.04,117.66,20100.0,117.04,117.75,117.04,117.66,20100.0
2008-03-03 12:30:00,117.7,117.89,117.44,117.69,21500.0,117.7,117.89,117.44,117.69,21500.0
2008-03-03 12:40:00,117.67,117.88,117.54,117.57,19900.0,117.67,117.88,117.54,117.57,19900.0
2008-03-03 12:50:00,117.64,118.09,117.51,118.02,20200.0,117.64,118.09,117.51,118.02,20200.0
2008-03-03 13:00:00,118.07,118.24,117.95,118.03,10500.0,118.07,118.24,117.95,118.03,10500.0
2008-03-03 13:10:00,118.02,118.4,118.02,118.19,10600.0,118.02,118.4,118.02,118.19,10600.0
2008-03-03 13:20:00,118.09,118.24,117.87,118.23,8200.0,118.09,118.24,117.87,118.23,8200.0
2008-03-03 13:30:00,118.19,118.21,117.56,117.77,12800.0,118.19,118.21,117.56,117.77,12800.0
2008-03-03 13:40:00,117.8,118.16,117.44,118.13,9800.0,117.8,118.16,117.44,118.13,9800.0
2008-03-03 13:50:00,118.06,118.3,117.9,118.07,17400.0,118.06,118.3,117.9,118.07,17400.0
2008-03-03 14:00:00,118.03,118.03,117.48,117.6,15600.0,118.03,118.03,117.48,117.6,15600.0
2008-03-03 14:10:00,117.55,117.92,117.0,117.04,13400.0,117.55,117.92,117.0,117.04,13400.0
2008-03-03 14:20:00,117.0,117.14,116.8,116.87,11400.0,117.0,117.14,116.8,116.87,11400.0
2008-03-03 14:30:00,116.94,117.12,116.56,116.56,24400.0,116.94,117.12,116.56,116.56,24400.0
2008-03-03 14:40:00,116.55,116.96,116.45,116.76,13100.0,116.55,116.96,116.45,116.76,13100.0
2008-03-03 14:50:00,116.72,116.78,116.26,116.42,24900.0,116.72,116.78,116.26,116.42,24900.0
2008-03-03 15:00:00,116.35,116.81,116.31,116.61,17600.0,116.35,116.81,116.31,116.61,17600.0
2008-03-03 15:10:00,116.65,117.22,116.45,117.22,16400.0,116.65,117.22,116.45,117.22,16400.0
2008-03-03 15:20:00,117.2,117.44,117.06,117.16,15300.0,117.2,117.44,117.06,117.16,15300.0
2008-03-03 15:30:00,117.17,117.57,117.09,117.38,25700.0,117.17,117.57,117.09,117.38,25700.0
2008-03-03 15:40:00,117.32,117.77,117.25,117.59,25300.0,117.32,117.77,117.25,117.59,25300.0
2008-03-03 15:50:00,117.59,117.87,117.52,117.87,30900.0,117.59,117.87,117.52,117.87,30900.0
2008-03-04 09:30:00,117.0,117.0,115.83,116.29,18000.0,117.0,117.0,115.83,116.29,18000.0
2008-03-04 09:40:00,116.27,116.6,115.71,115.72,25000.0,116.27,116.6,115.71,115.72,25000.0
2008-03-04 09:50:00,115.71,117.2,115.61,116.88,19100.0,115.71,117.2,115.61,116.88,19100.0
2008-03-04 10:00:00,116.64,116.77,115.46,115.65,21100.0,116.64,116.77,115.46,115.65,21100.0
2008-03-04 10:10:00,115.79,116.05,115.58,115.58,17900.0,115.79,116.05,115.58,115.58,17900.0
2008-03-04 10:20:00,115.63,116.33,115.6,115.8,13000.0,115.63,116.33,115.6,115.8,13000.0
2008-03-04 10:30:00,115.81,116.2,115.63,116.2,12300.0,115.81,116.2,115.63,116.2,12300.0
2008-03-04 10:40:00,116.14,116.22,115.78,115.84,8500.0,116.14,116.22,115.78,115.84,8500.0
2008-03-04 10:50:00,115.79,116.24,115.69,115.71,10900.0,115.79,116.24,115.69,115.71,10900.0
2008-03-04 11:00:00,115.73,115.76,115.27,115.52,16000.0,115.73,115.76,115.27,115.52,16000.0
2008-03-04 11:10:00,115.47,116.15,115.39,116.08,8900.0,115.47,116.15,115.39,116.08,8900.0
2008-03-04 11:20:00,116.09,116.33,115.92,116.25,15900.0,116.09,116.33,115.92,116.25,15900.0
2008-03-04 11:30:00,116.34,116.48,116.19,116.3,12000.0,116.34,116.48,116.19,116.3,12000.0
2008-03-04 11:40:00,116.38,116.65,116.18,116.65,8500.0,116.38,116.65,116.18,116.65,8500.0
2008-03-04 11:50:00,116.65,116.8,115.9,115.91,12300.0,116.65,116.8,115.9,115.91,12300.0
2008-03-04 12:00:00,115.85,116.56,115.79,116.43,9800.0,115.85,116.56,115.79,116.43,9800.0
2008-03-04 12:10:00,116.44,116.51,115.83,115.88,8800.0,116.44,116.51,115.83,115.88,8800.0
2008-03-04 12:20:00,115.87,116.43,115.87,116.38,7400.0,115.87,116.43,115.87,116.38,7400.0
2008-03-04 12:30:00,116.45,116.69,116.28,116.47,7200.0,116.45,116.69,116.28,116.47,7200.0
2008-03-04 12:40:00,116.49,116.62,116.27,116.35,8900.0,116.49,116.62,116.27,116.35,8900.0
2008-03-04 12:50:00,116.36,116.58,115.89,115.99,10400.0,116.36,116.58,115.89,115.99,10400.0
2008-03-04 13:00:00,115.87,116.01,115.35,115.35,12800.0,115.87,116.01,115.35,115.35,12800.0
2008-03-04 13:10:00,115.37,115.8,115.36,115.56,9300.0,115.37,115.8,115.36,115.56,9300.0
2008-03-04 13:20:00,115.54,115.76,115.45,115.49,10100.0,115.54,115.76,115.45,115.49,10100.0
2008-03-04 13:30:00,115.46,115.53,114.84,114.84,18400.0,115.46,115.53,114.84,114.84,18400.0
2008-03-04 13:40:00,114.96,115.25,114.88,115.1,15700.0,114.96,115.25,114.88,115.1,15700.0
2008-03-04 13:50:00,115.13,115.44,115.02,115.02,9700.0,115.13,115.44,115.02,115.02,9700.0
2008-03-04 14:00:00,115.07,115.13,114.81,115.07,13500.0,115.07,115.13,114.81,115.07,13500.0
2008-03-04 14:10:00,115.0,115.48,114.78,115.35,12400.0,115.0,115.48,114.78,115.35,12400.0
2008-03-04 14:20:00,115.35,115.54,115.15,115.21,17800.0,115.35,115.54,115.15,115.21,17800.0
2008-03-04 14:30:00,115.16,115.18,114.91,115.11,11100.0,115.16,115.18,114.91,115.11,11100.0
2008-03-04 14:40:00,115.11,115.91,115.11,115.84,21500.0,115.11,115.91,115.11,115.84,21500.0
2008-03-04 14:50:00,115.78,115.79,114.85,115.15,22300.0,115.78,115.79,114.85,115.15,22300.0
2008-03-04 15:00:00,115.1,116.51,114.87,116.36,30800.0,115.1,116.51,114.87,116.36,30800.0
2008-03-04 15:10:00,116.36,116.73,115.71,116.73,33200.0,116.36,116.73,115.71,116.73,33200.0
2008-03-04 15:20:00,116.73,116.76,116.07,116.21,32200.0,116.73,116.76,116.07,116.21,32200.0
2008-03-04 15:30:00,116.14,116.62,115.71,116.48,25900.0,116.14,116.62,115.71,116.48,25900.0
2008-03-04 15:40:00,116.48,117.17,116.24,117.01,45100.0,116.48,117.17,116.24,117.01,45100.0
2008-03-04 15:50:00,117.06,117.11,116.71,116.79,38800.0,117.06,117.11,116.71,116.79,38800.0
2008-03-05 09:30:00,117.5,117.5,116.7,116.9,9500.0,117.5,117.5,116.7,116.9,9500.0
2008-03-05 09:40:00,117.03,118.3,116.9,118.25,20200.0,117.03,118.3,116.9,118.25,20200.0
2008-03-05 09:50:00,118.35,118.9,118.25,118.88,21200.0,118.35,118.9,118.25,118.88,21200.0
2008-03-05 10:00:00,118.78,119.78,118.78,118.88,34300.0,118.78,119.78,118.78,118.88,34300.0
2008-03-05 10:10:00,118.86,119.78,118.66,119.66,23100.0,118.86,119.78,118.66,119.66,23100.0
2008-03-05 10:20:00,119.66,119.81,119.12,119.16,16800.0,119.66,119.81,119.12,119.16,16800.0
2008-03-05 10:30:00,119.14,119.22,118.18,118.71,35700.0,119.14,119.22,118.18,118.71,35700.0
2008-03-05 10:40:00,118.71,119.19,118.68,119.13,10700.0,118.71,119.19,118.68,119.13,10700.0
2008-03-05 10:50:00,119.21,119.42,118.77,118.9,15800.0,119.21,119.42,118.77,118.9,15800.0
2008-03-05 11:00:00,118.9,118.9,118.23,118.58,17100.0,118.9,118.9,118.23,118.58,17100.0
2008-03-05 11:10:00,118.64,118.97,118.54,118.75,7700.0,118.64,118.97,118.54,118.75,7700.0
2008-03-05 11:20:00,118.67,118.67,117.9,118.35,13100.0,118.67,118.67,117.9,118.35,13100.0
2008-03-05 11:30:00,118.27,118.61,118.21,118.48,9200.0,118.27,118.61,118.21,118.48,9200.0
2008-03-05 11:40:00,118.43,118.5,117.93,118.01,12600.0,118.43,118.5,117.93,118.01,12600.0
2008-03-05 11:50:00,118.04,118.42,118.03,118.32,7300.0,118.04,118.42,118.03,118.32,7300.0
2008-03-05 12:00:00,118.31,119.15,118.31,118.53,22200.0,118.31,119.15,118.31,118.53,22200.0
2008-03-05 12:10:00,118.57,118.79,118.15,118.32,11600.0,118.57,118.79,118.15,118.32,11600.0
2008-03-05 12:20:00,118.35,118.41,117.79,117.87,8800.0,118.35,118.41,117.79,117.87,8800.0
2008-03-05 12:30:00,117.99,118.17,117.4,117.68,11500.0,117.99,118.17,117.4,117.68,11500.0
2008-03-05 12:40:00,117.63,117.88,117.54,117.62,7200.0,117.63,117.88,117.54,117.62,7200.0
2008-03-05 12:50:00,117.62,117.82,117.38,117.71,8300.0,117.62,117.82,117.38,117.71,8300.0
2008-03-05 13:00:00,117.69,118.05,117.69,118.05,33400.0,117.69,118.05,117.69,118.05,33400.0
2008-03-05 13:10:00,118.05,118.2,117.38,117.46,15200.0,118.05,118.2,117.38,117.46,15200.0
2008-03-05 13:20:00,117.48,117.48,116.73,117.13,13800.0,117.48,117.48,116.73,117.13,13800.0
2008-03-05 13:30:00,117.1,117.2,116.17,116.27,15200.0,117.1,117.2,116.17,116.27,15200.0
2008-03-05 13:40:00,116.39,116.88,116.33,116.71,13000.0,116.39,116.88,116.33,116.71,13000.0
2008-03-05 13:50:00,116.67,116.72,116.45,116.51,13400.0,116.67,116.72,116.45,116.51,13400.0
2008-03-05 14:00:00,116.47,116.73,116.28,116.53,13600.0,116.47,116.73,116.28,116.53,13600.0
2008-03-05 14:10:00,116.53,116.79,116.45,116.72,11700.0,116.53,116.79,116.45,116.72,11700.0
2008-03-05 14:20:00,116.78,116.78,116.53,116.69,9200.0,116.78,116.78,116.53,116.69,9200.0
2008-03-05 14:30:00,116.61,116.75,116.38,116.57,9200.0,116.61,116.75,116.38,116.57,9200.0
2008-03-05 14:40:00,116.53,116.99,116.47,116.88,11300.0,116.53,116.99,116.47,116.88,11300.0
2008-03-05 14:50:00,116.89,117.2,116.83,116.93,10400.0,116.89,117.2,116.83,116.93,10400.0
2008-03-05 15:00:00,116.86,117.0,116.79,116.94,8500.0,116.86,117.0,116.79,116.94,8500.0
2008-03-05 15:10:00,116.9,117.02,116.51,116.65,10600.0,116.9,117.02,116.51,116.65,10600.0
2008-03-05 15:20:00,116.55,117.23,116.55,117.08,18800.0,116.55,117.23,116.55,117.08,18800.0
2008-03-05 15:30:00,117.03,117.29,116.94,116.95,24200.0,117.03,117.29,116.94,116.95,24200.0
2008-03-05 15:40:00,116.92,117.03,116.84,116.93,13200.0,116.92,117.03,116.84,116.93,13200.0
2008-03-05 15:50:00,116.93,117.49,116.71,116.96,34900.0,116.93,117.49,116.71,116.96,34900.0
2008-03-06 09:30:00,116.76,116.95,116.2,116.39,15400.0,116.76,116.95,116.2,116.39,15400.0
2008-03-06 09:40:00,116.4,116.43,115.74,115.91,11800.0,116.4,116.43,115.74,115.91,11800.0
2008-03-06 09:50:00,115.88,116.17,115.5,116.0,20000.0,115.88,116.17,115.5,116.0,20000.0
2008-03-06 10:00:00,116.04,116.04,115.17,115.17,16100.0,116.04,116.04,115.17,115.17,16100.0
2008-03-06 10:10:00,115.17,115.54,115.1,115.12,17000.0,115.17,115.54,115.1,115.12,17000.0
2008-03-06 10:20:00,115.1,115.9,115.1,115.71,16000.0,115.1,115.9,115.1,115.71,16000.0
2008-03-06 10:30:00,115.8,115.89,115.44,115.54,23900.0,115.8,115.89,115.44,115.54,23900.0
2008-03-06 10:40:00,115.57,115.57,115.06,115.07,16400.0,115.57,115.57,115.06,115.07,16400.0
2008-03-06 10:50:00,115.11,115.25,115.01,115.01,11800.0,115.11,115.25,115.01,115.01,11800.0
2008-03-06 11:00:00,115.16,115.16,114.8,114.85,23700.0,115.16,115.16,114.8,114.85,23700.0
2008-03-06 11:10:00,114.85,114.87,114.63,114.78,23800.0,114.85,114.87,114.63,114.78,23800.0
2008-03-06 11:20:00,114.81,115.21,114.81,115.08,12700.0,114.81,115.21,114.81,115.08,12700.0
2008-03-06 11:30:00,115.09,115.2,114.87,114.87,10400.0,115.09,115.2,114.87,114.87,10400.0
2008-03-06 11:40:00,114.81,114.94,114.68,114.73,5500.0,114.81,114.94,114.68,114.73,5500.0
2008-03-06 11:50:00,114.75,114.97,114.62,114.83,10200.0,114.75,114.97,114.62,114.83,10200.0
2008-03-06 12:00:00,114.77,114.77,114.52,114.65,7300.0,114.77,114.77,114.52,114.65,7300.0
2008-03-06 12:10:00,114.64,114.64,114.15,114.21,10300.0,114.64,114.64,114.15,114.21,10300.0
2008-03-06 12:20:00,114.16,114.4,114.16,114.4,4500.0,114.16,114.4,114.16,114.4,4500.0
2008-03-06 12:30:00,114.42,114.42,114.01,114.07,11300.0,114.42,114.42,114.01,114.07,11300.0
2008-03-06 12:40:00,114.18,114.46,114.18,114.21,11800.0,114.18,114.46,114.18,114.21,11800.0
2008-03-06 12:50:00,114.18,114.33,114.05,114.05,20700.0,114.18,114.33,114.05,114.05,20700.0
2008-03-06 13:00:00,114.2,114.38,113.98,114.34,13400.0,114.2,114.38,113.98,114.34,13400.0
2008-03-06 13:10:00,114.28,114.33,114.14,114.18,4700.0,114.28,114.33,114.14,114.18,4700.0
2008-03-06 13:20:00,114.13,114.24,114.13,114.19,7800.0,114.13,114.24,114.13,114.19,7800.0
2008-03-06 13:30:00,114.15,114.39,114.03,114.39,11000.0,114.15,114.39,114.03,114.39,11000.0
2008-03-06 13:40:00,114.32,114.41,114.1,114.41,8400.0,114.32,114.41,114.1,114.41,8400.0
2008-03-06 13:50:00,114.31,114.42,114.16,114.18,7100.0,114.31,114.42,114.16,114.18,7100.0
2008-03-06 14:00:00,114.24,114.42,114.21,114.23,8400.0,114.24,114.42,114.21,114.23,8400.0
2008-03-06 14:10:00,114.32,114.35,114.03,114.05,6100.0,114.32,114.35,114.03,114.05,6100.0
2008-03-06 14:20:00,114.06,114.06,113.53,113.61,11300.0,114.06,114.06,113.53,113.61,11300.0
2008-03-06 14:30:00,113.61,113.86,113.56,113.75,10300.0,113.61,113.86,113.56,113.75,10300.0
2008-03-06 14:40:00,113.78,114.17,113.71,114.08,14300.0,113.78,114.17,113.71,114.08,14300.0
2008-03-06 14:50:00,114.12,114.12,113.87,113.89,5900.0,114.12,114.12,113.87,113.89,5900.0
2008-03-06 15:00:00,113.83,114.11,113.73,113.75,15800.0,113.83,114.11,113.73,113.75,15800.0
2008-03-06 15:10:00,113.68,114.07,113.58,113.99,19600.0,113.68,114.07,113.58,113.99,19600.0
2008-03-06 15:20:00,114.0,114.37,113.93,114.15,23300.0,114.0,114.37,113.93,114.15,23300.0
2008-03-06 15:30:00,114.15,114.23,113.9,114.03,38000.0,114.15,114.23,113.9,114.03,38000.0
2008-03-06 15:40:00,113.98,114.34,113.91,114.11,28300.0,113.98,114.34,113.91,114.11,28300.0
2008-03-06 15:50:00,114.11,114.18,113.61,113.7,62300.0,114.11,114.18,113.61,113.7,62300.0
2008-03-07 09:30:00,112.8,113.4,112.4,113.38,18800.0,112.8,113.4,112.4,113.38,18800.0
2008-03-07 09:40:00,113.29,114.96,113.16,114.9,14600.0,113.29,114.96,113.16,114.9,14600.0
2008-03-07 09:50:00,114.78,115.24,114.76,115.08,9700.0,114.78,115.24,114.76,115.08,9700.0
2008-03-07 10:00:00,115.06,115.7,114.35,114.4,34900.0,115.06,115.7,114.35,114.4,34900.0
2008-03-07 10:10:00,114.23,114.75,114.01,114.75,26200.0,114.23,114.75,114.01,114.75,26200.0
2008-03-07 10:20:00,114.7,115.15,114.35,114.58,16600.0,114.7,115.15,114.35,114.58,16600.0
2008-03-07 10:30:00,114.47,115.05,114.41,114.99,16600.0,114.47,115.05,114.41,114.99,16600.0
2008-03-07 10:40:00,115.09,115.3,114.81,114.92,15400.0,115.09,115.3,114.81,114.92,15400.0
2008-03-07 10:50:00,114.95,114.95,114.13,114.27,11500.0,114.95,114.95,114.13,114.27,11500.0
2008-03-07 11:00:00,114.28,114.29,114.05,114.28,8800.0,114.28,114.29,114.05,114.28,8800.0
2008-03-07 11:10:00,114.28,114.3,114.0,114.1,10800.0,114.28,114.3,114.0,114.1,10800.0
2008-03-07 11:20:00,114.06,114.17,113.66,113.66,15100.0,114.06,114.17,113.66,113.66,15100.0
2008-03-07 11:30:00,113.69,113.8,113.44,113.8,8600.0,113.69,113.8,113.44,113.8,8600.0
2008-03-07 11:40:00,113.81,113.81,113.65,113.76,22100.0,113.81,113.81,113.65,113.76,22100.0
2008-03-07 11:50:00,113.77,113.95,113.69,113.82,9100.0,113.77,113.95,113.69,113.82,9100.0
2008-03-07 12:00:00,113.75,113.98,113.29,113.41,18300.0,113.75,113.98,113.29,113.41,18300.0
2008-03-07 12:10:00,113.42,113.52,113.1,113.31,8400.0,113.42,113.52,113.1,113.31,8400.0
2008-03-07 12:20:00,113.3,113.3,113.1,113.16,6900.0,113.3,113.3,113.1,113.16,6900.0
2008-03-07 12:30:00,113.2,113.21,112.82,113.01,8900.0,113.2,113.21,112.82,113.01,8900.0
2008-03-07 12:40:00,113.07,113.37,113.07,113.34,11300.0,113.07,113.37,113.07,113.34,11300.0
2008-03-07 12:50:00,113.37,113.4,113.12,113.31,11300.0,113.37,113.4,113.12,113.31,11300.0
2008-03-07 13:00:00,113.31,113.35,113.15,113.27,13800.0,113.31,113.35,113.15,113.27,13800.0
2008-03-07 13:10:00,113.27,113.27,112.88,112.92,8200.0,113.27,113.27,112.88,112.92,8200.0
2008-03-07 13:20:00,112.91,113.01,112.87,112.99,7700.0,112.91,113.01,112.87,112.99,7700.0
2008-03-07 13:30:00,112.97,113.0,112.8,112.81,7100.0,112.97,113.0,112.8,112.81,7100.0
2008-03-07 13:40:00,112.82,112.87,112.25,112.6,12800.0,112.82,112.87,112.25,112.6,12800.0
2008-03-07 13:50:00,112.52,112.55,112.19,112.26,18300.0,112.52,112.55,112.19,112.26,18300.0
2008-03-07 14:00:00,112.29,112.42,112.16,112.42,25500.0,112.29,112.42,112.16,112.42,25500.0
2008-03-07 14:10:00,112.51,112.76,112.34,112.51,14200.0,112.51,112.76,112.34,112.51,14200.0
2008-03-07 14:20:00,112.37,112.37,112.0,112.14,23900.0,112.37,112.37,112.0,112.14,23900.0
2008-03-07 14:30:00,112.14,112.24,112.03,112.22,16800.0,112.14,112.24,112.03,112.22,16800.0
2008-03-07 14:40:00,112.21,112.58,112.14,112.58,15400.0,112.21,112.58,112.14,112.58,15400.0
2008-03-07 14:50:00,112.56,112.8,112.05,112.8,16100.0,112.56,112.8,112.05,112.8,16100.0
2008-03-07 15:00:00,112.77,112.97,112.52,112.79,12600.0,112.77,112.97,112.52,112.79,12600.0
2008-03-07 15:10:00,112.75,113.74,112.66,113.65,30700.0,112.75,113.74,112.66,113.65,30700.0
2008-03-07 15:20:00,113.71,113.87,112.9,113.07,39600.0,113.71,113.87,112.9,113.07,39600.0
2008-03-07 15:30:00,112.96,113.2,112.58,113.07,47300.0,112.96,113.2,112.58,113.07,47300.0
2008-03-07 15:40:00,113.0,113.53,112.55,112.55,33800.0,113.0,113.53,112.55,112.55,33800.0
2008-03-07 15:50:00,112.71,112.94,112.6,112.6,43600.0,112.71,112.94,112.6,112.6,43600.0
2008-03-10 09:30:00,112.71,113.02,112.53,112.97,8900.0,112.71,113.02,112.53,112.97,8900.0
2008-03-10 09:40:00,112.88,112.88,112.12,112.15,9900.0,112.88,112.88,112.12,112.15,9900.0
2008-03-10 09:50:00,112.13,112.7,112.12,112.7,10700.0,112.13,112.7,112.12,112.7,10700.0
2008-03-10 10:00:00,112.71,112.96,112.2,112.3,12900.0,112.71,112.96,112.2,112.3,12900.0
2008-03-10 10:10:00,112.35,112.51,112.11,112.45,8700.0,112.35,112.51,112.11,112.45,8700.0
2008-03-10 10:20:00,112.41,112.84,112.38,112.67,6700.0,112.41,112.84,112.38,112.67,6700.0
2008-03-10 10:30:00,112.78,113.07,112.52,112.71,14700.0,112.78,113.07,112.52,112.71,14700.0
2008-03-10 10:40:00,112.73,113.01,112.58,112.82,18800.0,112.73,113.01,112.58,112.82,18800.0
2008-03-10 10:50:00,112.79,112.93,112.11,112.11,22600.0,112.79,112.93,112.11,112.11,22600.0
2008-03-10 11:00:00,112.02,112.43,112.0,112.1,10300.0,112.02,112.43,112.0,112.1,10300.0
2008-03-10 11:10:00,112.02,112.02,111.63,111.87,9600.0,112.02,112.02,111.63,111.87,9600.0
2008-03-10 11:20:00,111.83,111.87,111.1,111.15,10700.0,111.83,111.87,111.1,111.15,10700.0
2008-03-10 11:30:00,111.18,111.54,111.18,111.31,11300.0,111.18,111.54,111.18,111.31,11300.0
2008-03-10 11:40:00,111.3,111.3,110.63,111.16,14200.0,111.3,111.3,110.63,111.16,14200.0
2008-03-10 11:50:00,111.14,111.59,111.14,111.58,8000.0,111.14,111.59,111.14,111.58,8000.0
2008-03-10 12:00:00,111.59,111.59,110.92,111.27,14000.0,111.59,111.59,110.92,111.27,14000.0
2008-03-10 12:10:00,111.36,111.66,111.29,111.45,10600.0,111.36,111.66,111.29,111.45,10600.0
2008-03-10 12:20:00,111.44,111.7,111.34,111.42,7200.0,111.44,111.7,111.34,111.42,7200.0
2008-03-10 12:30:00,111.33,111.75,111.26,111.73,4900.0,111.33,111.75,111.26,111.73,4900.0
2008-03-10 12:40:00,111.7,111.73,111.31,111.31,8900.0,111.7,111.73,111.31,111.31,8900.0
2008-03-10 12:50:00,111.33,112.03,111.33,111.99,9700.0,111.33,112.03,111.33,111.99,9700.0
2008-03-10 13:00:00,112.02,112.02,111.63,111.63,4700.0,112.02,112.02,111.63,111.63,4700.0
2008-03-10 13:10:00,111.61,111.94,111.54,111.79,6000.0,111.61,111.94,111.54,111.79,6000.0
2008-03-10 13:20:00,111.84,111.88,111.63,111.63,7700.0,111.84,111.88,111.63,111.63,7700.0
2008-03-10 13:30:00,111.57,111.73,111.51,111.63,4900.0,111.57,111.73,111.51,111.63,4900.0
2008-03-10 13:40:00,111.64,111.69,111.54,111.59,3200.0,111.64,111.69,111.54,111.59,3200.0
2008-03-10 13:50:00,111.58,111.74,111.13,111.19,6400.0,111.58,111.74,111.13,111.19,6400.0
2008-03-10 14:00:00,111.09,111.25,110.91,110.92,7700.0,111.09,111.25,110.91,110.92,7700.0
2008-03-10 14:10:00,110.97,111.4,110.97,111.07,6800.0,110.97,111.4,110.97,111.07,6800.0
2008-03-10 14:20:00,110.96,110.98,110.41,110.82,9900.0,110.96,110.98,110.41,110.82,9900.0
2008-03-10 14:30:00,110.8,111.17,110.64,110.98,14700.0,110.8,111.17,110.64,110.98,14700.0
2008-03-10 14:40:00,110.97,111.0,110.77,110.9,5400.0,110.97,111.0,110.77,110.9,5400.0
2008-03-10 14:50:00,110.91,111.0,110.66,110.75,8400.0,110.91,111.0,110.66,110.75,8400.0
2008-03-10 15:00:00,110.71,110.71,110.22,110.4,16500.0,110.71,110.71,110.22,110.4,16500.0
2008-03-10 15:10:00,110.4,110.5,109.98,110.29,36400.0,110.4,110.5,109.98,110.29,36400.0
2008-03-10 15:20:00,110.14,110.55,109.97,110.55,42000.0,110.14,110.55,109.97,110.55,42000.0
2008-03-10 15:30:00,110.55,110.74,110.19,110.25,25200.0,110.55,110.74,110.19,110.25,25200.0
2008-03-10 15:40:00,110.25,110.45,110.06,110.41,26000.0,110.25,110.45,110.06,110.41,26000.0
2008-03-10 15:50:00,110.44,110.44,110.04,110.25,27200.0,110.44,110.44,110.04,110.25,27200.0
2008-03-11 09:30:00,112.5,114.21,112.5,113.65,36700.0,112.5,114.21,112.5,113.65,36700.0
2008-03-11 09:40:00,113.76,114.65,113.76,113.87,32800.0,113.76,114.65,113.76,113.87,32800.0
2008-03-11 09:50:00,113.84,113.84,112.74,113.14,24300.0,113.84,113.84,112.74,113.14,24300.0
2008-03-11 10:00:00,113.09,113.2,112.72,112.77,19300.0,113.09,113.2,112.72,112.77,19300.0
2008-03-11 10:10:00,112.83,113.77,112.83,113.58,13600.0,112.83,113.77,112.83,113.58,13600.0
2008-03-11 10:20:00,113.57,114.18,113.57,114.06,12800.0,113.57,114.18,113.57,114.06,12800.0
2008-03-11 10:30:00,113.99,114.04,113.7,113.87,29900.0,113.99,114.04,113.7,113.87,29900.0
2008-03-11 10:40:00,113.78,114.01,113.64,113.71,14300.0,113.78,114.01,113.64,113.71,14300.0
2008-03-11 10:50:00,113.65,113.95,113.38,113.93,13600.0,113.65,113.95,113.38,113.93,13600.0
2008-03-11 11:00:00,114.01,114.13,113.7,113.7,30400.0,114.01,114.13,113.7,113.7,30400.0
2008-03-11 11:10:00,113.71,114.06,113.66,113.76,31300.0,113.71,114.06,113.66,113.76,31300.0
2008-03-11 11:20:00,113.73,114.23,113.71,114.14,20600.0,113.73,114.23,113.71,114.14,20600.0
2008-03-11 11:30:00,114.14,114.41,113.89,113.89,18100.0,114.14,114.41,113.89,113.89,18100.0
2008-03-11 11:40:00,113.95,114.0,113.22,113.38,12900.0,113.95,114.0,113.22,113.38,12900.0
2008-03-11 11:50:00,113.4,113.43,112.87,112.93,15900.0,113.4,113.43,112.87,112.93,15900.0
2008-03-11 12:00:00,112.94,113.45,112.92,113.34,16400.0,112.94,113.45,112.92,113.34,16400.0
2008-03-11 12:10:00,113.34,113.43,113.14,113.2,10000.0,113.34,113.43,113.14,113.2,10000.0
2008-03-11 12:20:00,113.27,113.67,113.1,113.1,7200.0,113.27,113.67,113.1,113.1,7200.0
2008-03-11 12:30:00,113.09,113.14,112.56,112.56,11500.0,113.09,113.14,112.56,112.56,11500.0
2008-03-11 12:40:00,112.58,112.64,112.31,112.39,13800.0,112.58,112.64,112.31,112.39,13800.0
2008-03-11 12:50:00,112.43,113.0,112.2,112.66,26100.0,112.43,113.0,112.2,112.66,26100.0
2008-03-11 13:00:00,112.61,112.68,112.11,112.12,20100.0,112.61,112.68,112.11,112.12,20100.0
2008-03-11 13:10:00,112.25,112.46,112.06,112.4,9600.0,112.25,112.46,112.06,112.4,9600.0
2008-03-11 13:20:00,112.39,113.19,112.32,113.18,15100.0,112.39,113.19,112.32,113.18,15100.0
2008-03-11 13:30:00,113.12,113.21,112.83,112.83,16100.0,113.12,113.21,112.83,112.83,16100.0
2008-03-11 13:40:00,112.8,113.01,112.69,112.69,7400.0,112.8,113.01,112.69,112.69,7400.0
2008-03-11 13:50:00,112.69,113.32,112.69,113.09,13300.0,112.69,113.32,112.69,113.09,13300.0
2008-03-11 14:00:00,113.16,113.43,112.96,113.34,11300.0,113.16,113.43,112.96,113.34,11300.0
2008-03-11 14:10:00,113.35,113.37,113.02,113.31,11200.0,113.35,113.37,113.02,113.31,11200.0
2008-03-11 14:20:00,113.27,113.31,112.96,113.0,9500.0,113.27,113.31,112.96,113.0,9500.0
2008-03-11 14:30:00,112.91,113.68,112.91,113.61,11500.0,112.91,113.68,112.91,113.61,11500.0
2008-03-11 14:40:00,113.67,114.16,113.53,114.16,13700.0,113.67,114.16,113.53,114.16,13700.0
2008-03-11 14:50:00,114.17,114.57,114.1,114.27,13100.0,114.17,114.57,114.1,114.27,13100.0
2008-03-11 15:00:00,114.31,114.35,113.76,113.94,14000.0,114.31,114.35,113.76,113.94,14000.0
2008-03-11 15:10:00,113.9,114.43,113.86,114.38,12600.0,113.9,114.43,113.86,114.38,12600.0
2008-03-11 15:20:00,114.41,114.7,114.27,114.61,27100.0,114.41,114.7,114.27,114.61,27100.0
2008-03-11 15:30:00,114.61,114.61,114.19,114.56,33000.0,114.61,114.61,114.19,114.56,33000.0
2008-03-11 15:40:00,114.48,114.58,114.13,114.5,27200.0,114.48,114.58,114.13,114.5,27200.0
2008-03-11 15:50:00,114.51,114.96,114.44,114.96,37700.0,114.51,114.96,114.44,114.96,37700.0
2008-03-12 09:30:00,115.05,115.75,114.84,115.61,33600.0,115.05,115.75,114.84,115.61,33600.0
2008-03-12 09:40:00,115.61,115.65,114.09,114.19,15600.0,115.61,115.65,114.09,114.19,15600.0
2008-03-12 09:50:00,114.18,114.23,113.68,114.12,9100.0,114.18,114.23,113.68,114.12,9100.0
2008-03-12 10:00:00,114.01,114.22,113.25,113.49,23000.0,114.01,114.22,113.25,113.49,23000.0
2008-03-12 10:10:00,113.46,113.87,113.3,113.63,19100.0,113.46,113.87,113.3,113.63,19100.0
2008-03-12 10:20:00,113.68,113.74,113.3,113.62,11100.0,113.68,113.74,113.3,113.62,11100.0
2008-03-12 10:30:00,113.7,114.75,113.7,114.75,29900.0,113.7,114.75,113.7,114.75,29900.0
2008-03-12 10:40:00,114.75,114.78,114.46,114.58,16600.0,114.75,114.78,114.46,114.58,16600.0
2008-03-12 10:50:00,114.57,115.06,114.55,115.06,29100.0,114.57,115.06,114.55,115.06,29100.0
2008-03-12 11:00:00,115.06,115.53,115.06,115.53,13300.0,115.06,115.53,115.06,115.53,13300.0
2008-03-12 11:10:00,115.55,116.56,115.55,116.49,18700.0,115.55,116.56,115.55,116.49,18700.0
2008-03-12 11:20:00,116.43,116.44,115.83,115.83,8500.0,116.43,116.44,115.83,115.83,8500.0
2008-03-12 11:30:00,115.87,115.94,115.52,115.6,4700.0,115.87,115.94,115.52,115.6,4700.0
2008-03-12 11:40:00,115.6,115.63,115.2,115.23,11500.0,115.6,115.63,115.2,115.23,11500.0
2008-03-12 11:50:00,115.2,115.23,114.68,114.68,11000.0,115.2,115.23,114.68,114.68,11000.0
2008-03-12 12:00:00,114.86,114.95,114.83,114.88,14100.0,114.86,114.95,114.83,114.88,14100.0
2008-03-12 12:10:00,114.88,114.95,114.53,114.55,8500.0,114.88,114.95,114.53,114.55,8500.0
2008-03-12 12:20:00,114.63,114.67,114.3,114.3,4800.0,114.63,114.67,114.3,114.3,4800.0
2008-03-12 12:30:00,114.35,114.73,114.14,114.59,14700.0,114.35,114.73,114.14,114.59,14700.0
2008-03-12 12:40:00,114.61,114.71,114.02,114.11,8200.0,114.61,114.71,114.02,114.11,8200.0
2008-03-12 12:50:00,114.02,114.07,113.86,113.99,10100.0,114.02,114.07,113.86,113.99,10100.0
2008-03-12 13:00:00,113.98,114.16,113.82,113.82,12700.0,113.98,114.16,113.82,113.82,12700.0
2008-03-12 13:10:00,113.82,113.82,113.63,113.71,8600.0,113.82,113.82,113.63,113.71,8600.0
2008-03-12 13:20:00,113.76,114.1,113.73,113.88,10700.0,113.76,114.1,113.73,113.88,10700.0
2008-03-12 13:30:00,113.88,113.88,113.53,113.6,11800.0,113.88,113.88,113.53,113.6,11800.0
2008-03-12 13:40:00,113.62,113.64,113.17,113.23,8100.0,113.62,113.64,113.17,113.23,8100.0
2008-03-12 13:50:00,113.27,113.32,113.18,113.26,11200.0,113.27,113.32,113.18,113.26,11200.0
2008-03-12 14:00:00,113.23,113.23,112.75,112.89,15400.0,113.23,113.23,112.75,112.89,15400.0
2008-03-12 14:10:00,112.83,112.94,112.71,112.86,16600.0,112.83,112.94,112.71,112.86,16600.0
2008-03-12 14:20:00,112.87,112.96,112.72,112.89,13200.0,112.87,112.96,112.72,112.89,13200.0
2008-03-12 14:30:00,112.83,113.28,112.79,113.21,18800.0,112.83,113.28,112.79,113.21,18800.0
2008-03-12 14:40:00,113.21,113.48,113.18,113.38,9300.0,113.21,113.48,113.18,113.38,9300.0
2008-03-12 14:50:00,113.45,113.45,112.99,113.06,6300.0,113.45,113.45,112.99,113.06,6300.0
2008-03-12 15:00:00,113.03,113.03,112.76,112.76,17700.0,113.03,113.03,112.76,112.76,17700.0
2008-03-12 15:10:00,112.76,112.93,112.59,112.67,16200.0,112.76,112.93,112.59,112.67,16200.0
2008-03-12 15:20:00,112.63,112.8,112.4,112.4,25400.0,112.63,112.8,112.4,112.4,25400.0
2008-03-12 15:30:00,112.41,112.5,111.97,112.14,40500.0,112.41,112.5,111.97,112.14,40500.0
2008-03-12 15:40:00,112.15,112.18,111.74,111.9,36800.0,112.15,112.18,111.74,111.9,36800.0
2008-03-12 15:50:00,111.94,112.11,111.48,111.7,41000.0,111.94,112.11,111.48,111.7,41000.0
2008-03-13 09:30:00,110.24,110.83,109.9,110.83,19000.0,110.24,110.83,109.9,110.83,19000.0
2008-03-13 09:40:00,110.75,111.71,110.59,111.71,28200.0,110.75,111.71,110.59,111.71,28200.0
2008-03-13 09:50:00,111.78,112.34,111.58,111.77,23200.0,111.78,112.34,111.58,111.77,23200.0
2008-03-13 10:00:00,111.64,111.71,111.22,111.46,14500.0,111.64,111.71,111.22,111.46,14500.0
2008-03-13 10:10:00,111.53,112.58,111.53,112.11,14900.0,111.53,112.58,111.53,112.11,14900.0
2008-03-13 10:20:00,112.1,112.22,111.2,111.55,11000.0,112.1,112.22,111.2,111.55,11000.0
2008-03-13 10:30:00,111.6,111.85,111.29,111.36,15100.0,111.6,111.85,111.29,111.36,15100.0
2008-03-13 10:40:00,111.38,112.0,111.32,111.65,15100.0,111.38,112.0,111.32,111.65,15100.0
2008-03-13 10:50:00,111.8,112.27,111.8,112.15,8600.0,111.8,112.27,111.8,112.15,8600.0
2008-03-13 11:00:00,112.26,113.15,112.0,113.15,22300.0,112.26,113.15,112.0,113.15,22300.0
2008-03-13 11:10:00,113.07,113.68,112.56,112.66,31100.0,113.07,113.68,112.56,112.66,31100.0
2008-03-13 11:20:00,112.64,114.29,112.64,113.88,32400.0,112.64,114.29,112.64,113.88,32400.0
2008-03-13 11:30:00,113.87,114.07,113.5,114.07,22500.0,113.87,114.07,113.5,114.07,22500.0
2008-03-13 11:40:00,114.05,114.25,113.65,113.74,10100.0,114.05,114.25,113.65,113.74,10100.0
2008-03-13 11:50:00,113.76,114.12,113.73,114.08,8100.0,113.76,114.12,113.73,114.08,8100.0
2008-03-13 12:00:00,114.1,114.64,114.1,114.48,21600.0,114.1,114.64,114.1,114.48,21600.0
2008-03-13 12:10:00,114.53,115.28,114.53,114.95,20500.0,114.53,115.28,114.53,114.95,20500.0
2008-03-13 12:20:00,114.95,114.95,114.2,114.25,13200.0,114.95,114.95,114.2,114.25,13200.0
2008-03-13 12:30:00,114.16,114.7,114.16,114.43,12300.0,114.16,114.7,114.16,114.43,12300.0
2008-03-13 12:40:00,114.37,114.48,113.25,113.47,21700.0,114.37,114.48,113.25,113.47,21700.0
2008-03-13 12:50:00,113.47,113.95,113.25,113.95,17600.0,113.47,113.95,113.25,113.95,17600.0
2008-03-13 13:00:00,113.92,114.85,113.89,114.56,13800.0,113.92,114.85,113.89,114.56,13800.0
2008-03-13 13:10:00,114.45,114.7,114.18,114.57,10900.0,114.45,114.7,114.18,114.57,10900.0
2008-03-13 13:20:00,114.64,115.81,114.6,115.65,18200.0,114.64,115.81,114.6,115.65,18200.0
2008-03-13 13:30:00,115.67,115.8,115.3,115.35,13500.0,115.67,115.8,115.3,115.35,13500.0
2008-03-13 13:40:00,115.33,115.33,114.3,114.3,13000.0,115.33,115.33,114.3,114.3,13000.0
2008-03-13 13:50:00,114.27,115.67,114.21,115.4,15100.0,114.27,115.67,114.21,115.4,15100.0
2008-03-13 14:00:00,115.38,115.62,114.94,115.57,14400.0,115.38,115.62,114.94,115.57,14400.0
2008-03-13 14:10:00,115.47,115.62,115.02,115.16,12700.0,115.47,115.62,115.02,115.16,12700.0
2008-03-13 14:20:00,115.17,115.81,115.0,115.81,15300.0,115.17,115.81,115.0,115.81,15300.0
2008-03-13 14:30:00,115.73,115.73,115.02,115.22,19500.0,115.73,115.73,115.02,115.22,19500.0
2008-03-13 14:40:00,115.13,115.29,115.09,115.16,14000.0,115.13,115.29,115.09,115.16,14000.0
2008-03-13 14:50:00,115.22,115.53,115.13,115.44,13000.0,115.22,115.53,115.13,115.44,13000.0
2008-03-13 15:00:00,115.44,115.67,115.13,115.37,18700.0,115.44,115.67,115.13,115.37,18700.0
2008-03-13 15:10:00,115.37,115.4,114.92,115.09,15300.0,115.37,115.4,114.92,115.09,15300.0
2008-03-13 15:20:00,115.03,115.54,114.91,115.4,34500.0,115.03,115.54,114.91,115.4,34500.0
2008-03-13 15:30:00,115.38,115.6,114.91,115.27,27800.0,115.38,115.6,114.91,115.27,27800.0
2008-03-13 15:40:00,115.2,115.4,115.0,115.02,41600.0,115.2,115.4,115.0,115.02,41600.0
2008-03-13 15:50:00,115.02,115.29,115.0,115.17,33700.0,115.02,115.29,115.0,115.17,33700.0
2008-03-14 09:30:00,116.25,116.25,114.25,114.25,16000.0,116.25,116.25,114.25,114.25,16000.0
2008-03-14 09:40:00,114.3,114.57,112.84,112.86,60800.0,114.3,114.57,112.84,112.86,60800.0
2008-03-14 09:50:00,112.85,113.25,111.26,111.26,43200.0,112.85,113.25,111.26,111.26,43200.0
2008-03-14 10:00:00,111.32,113.74,110.26,113.48,51400.0,111.32,113.74,110.26,113.48,51400.0
2008-03-14 10:10:00,113.48,113.57,112.67,113.09,42500.0,113.48,113.57,112.67,113.09,42500.0
2008-03-14 10:20:00,113.0,113.17,112.27,112.89,29500.0,113.0,113.17,112.27,112.89,29500.0
2008-03-14 10:30:00,112.74,113.11,112.17,112.18,15300.0,112.74,113.11,112.17,112.18,15300.0
2008-03-14 10:40:00,112.1,112.5,111.48,112.08,36200.0,112.1,112.5,111.48,112.08,36200.0
2008-03-14 10:50:00,112.17,112.88,112.05,112.17,13100.0,112.17,112.88,112.05,112.17,13100.0
2008-03-14 11:00:00,112.18,112.43,111.91,112.43,13500.0,112.18,112.43,111.91,112.43,13500.0
2008-03-14 11:10:00,112.31,112.39,111.52,111.64,14200.0,112.31,112.39,111.52,111.64,14200.0
2008-03-14 11:20:00,111.77,112.01,111.55,111.98,13900.0,111.77,112.01,111.55,111.98,13900.0
2008-03-14 11:30:00,111.95,112.74,111.95,112.74,12400.0,111.95,112.74,111.95,112.74,12400.0
2008-03-14 11:40:00,112.74,113.54,112.51,113.44,17800.0,112.74,113.54,112.51,113.44,17800.0
2008-03-14 11:50:00,113.49,113.49,112.3,112.62,20300.0,113.49,113.49,112.3,112.62,20300.0
2008-03-14 12:00:00,112.66,113.34,112.53,113.3,16900.0,112.66,113.34,112.53,113.3,16900.0
2008-03-14 12:10:00,113.28,113.98,113.27,113.96,38500.0,113.28,113.98,113.27,113.96,38500.0
2008-03-14 12:20:00,113.84,114.24,113.42,114.21,31300.0,113.84,114.24,113.42,114.21,31300.0
2008-03-14 12:30:00,114.21,114.28,113.94,114.0,33000.0,114.21,114.28,113.94,114.0,33000.0
2008-03-14 12:40:00,114.0,114.26,113.71,114.26,28700.0,114.0,114.26,113.71,114.26,28700.0
2008-03-14 12:50:00,114.26,114.58,113.95,114.28,43900.0,114.26,114.58,113.95,114.28,43900.0
2008-03-14 13:00:00,114.18,114.29,113.81,113.81,27600.0,114.18,114.29,113.81,113.81,27600.0
2008-03-14 13:10:00,113.75,113.84,113.31,113.64,12100.0,113.75,113.84,113.31,113.64,12100.0
2008-03-14 13:20:00,113.69,113.81,113.46,113.65,14500.0,113.69,113.81,113.46,113.65,14500.0
2008-03-14 13:30:00,113.64,114.18,113.28,114.11,17600.0,113.64,114.18,113.28,114.11,17600.0
2008-03-14 13:40:00,114.1,114.28,113.93,113.99,12400.0,114.1,114.28,113.93,113.99,12400.0
2008-03-14 13:50:00,113.89,113.89,113.46,113.55,17300.0,113.89,113.89,113.46,113.55,17300.0
2008-03-14 14:00:00,113.46,113.51,113.1,113.22,19600.0,113.46,113.51,113.1,113.22,19600.0
2008-03-14 14:10:00,113.13,113.18,112.69,112.87,15700.0,113.13,113.18,112.69,112.87,15700.0
2008-03-14 14:20:00,112.9,112.93,112.46,112.6,21900.0,112.9,112.93,112.46,112.6,21900.0
2008-03-14 14:30:00,112.51,112.54,112.15,112.24,17800.0,112.51,112.54,112.15,112.24,17800.0
2008-03-14 14:40:00,112.24,113.2,112.24,112.51,31800.0,112.24,113.2,112.24,112.51,31800.0
2008-03-14 14:50:00,112.57,112.84,112.5,112.73,23900.0,112.57,112.84,112.5,112.73,23900.0
2008-03-14 15:00:00,112.73,113.09,112.67,113.06,40000.0,112.73,113.09,112.67,113.06,40000.0
2008-03-14 15:10:00,113.05,114.42,112.85,113.91,26700.0,113.05,114.42,112.85,113.91,26700.0
2008-03-14 15:20:00,114.03,114.71,113.63,114.37,38500.0,114.03,114.71,113.63,114.37,38500.0
2008-03-14 15:30:00,114.5,114.51,113.35,113.67,58300.0,114.5,114.51,113.35,113.67,58300.0
2008-03-14 15:40:00,113.74,113.75,113.02,113.38,25600.0,113.74,113.75,113.02,113.38,25600.0
2008-03-14 15:50:00,113.39,113.88,112.93,113.87,53900.0,113.39,113.88,112.93,113.87,53900.0
2008-03-17 09:30:00,111.52,113.45,111.52,111.75,49200.0,111.52,113.45,111.52,111.75,49200.0
2008-03-17 09:40:00,111.68,112.18,110.77,111.19,42400.0,111.68,112.18,110.77,111.19,42400.0
2008-03-17 09:50:00,111.11,112.02,111.09,111.86,35500.0,111.11,112.02,111.09,111.86,35500.0
2008-03-17 10:00:00,111.87,112.3,111.43,112.3,26400.0,111.87,112.3,111.43,112.3,26400.0
2008-03-17 10:10:00,112.24,112.24,111.83,112.05,12900.0,112.24,112.24,111.83,112.05,12900.0
2008-03-17 10:20:00,112.06,112.56,111.93,112.33,16200.0,112.06,112.56,111.93,112.33,16200.0
2008-03-17 10:30:00,112.36,112.5,111.2,111.5,25100.0,112.36,112.5,111.2,111.5,25100.0
2008-03-17 10:40:00,111.55,112.3,111.38,111.6,29500.0,111.55,112.3,111.38,111.6,29500.0
2008-03-17 10:50:00,111.59,112.02,110.77,110.8,25900.0,111.59,112.02,110.77,110.8,25900.0
2008-03-17 11:00:00,110.85,111.52,110.35,111.26,31700.0,110.85,111.52,110.35,111.26,31700.0
2008-03-17 11:10:00,111.36,111.4,110.46,110.83,20600.0,111.36,111.4,110.46,110.83,20600.0
2008-03-17 11:20:00,110.71,111.06,110.54,110.6,17200.0,110.71,111.06,110.54,110.6,17200.0
2008-03-17 11:30:00,110.64,110.86,110.46,110.59,17600.0,110.64,110.86,110.46,110.59,17600.0
2008-03-17 11:40:00,110.66,110.73,110.24,110.6,14300.0,110.66,110.73,110.24,110.6,14300.0
2008-03-17 11:50:00,110.68,110.68,109.74,109.87,14900.0,110.68,110.68,109.74,109.87,14900.0
2008-03-17 12:00:00,109.84,110.33,109.53,110.05,29500.0,109.84,110.33,109.53,110.05,29500.0
2008-03-17 12:10:00,109.97,110.14,109.75,109.92,10600.0,109.97,110.14,109.75,109.92,10600.0
2008-03-17 12:20:00,109.86,109.87,109.39,109.82,19900.0,109.86,109.87,109.39,109.82,19900.0
2008-03-17 12:30:00,109.81,110.21,109.66,110.15,14500.0,109.81,110.21,109.66,110.15,14500.0
2008-03-17 12:40:00,110.15,110.38,109.89,109.95,7400.0,110.15,110.38,109.89,109.95,7400.0
2008-03-17 12:50:00,110.06,110.55,110.06,110.29,10500.0,110.06,110.55,110.06,110.29,10500.0
2008-03-17 13:00:00,110.29,110.29,109.47,109.72,16100.0,110.29,110.29,109.47,109.72,16100.0
2008-03-17 13:10:00,109.6,109.78,109.18,109.18,11400.0,109.6,109.78,109.18,109.18,11400.0
2008-03-17 13:20:00,109.2,109.49,108.89,109.11,19900.0,109.2,109.49,108.89,109.11,19900.0
2008-03-17 13:30:00,109.04,109.46,109.0,109.19,10400.0,109.04,109.46,109.0,109.19,10400.0
2008-03-17 13:40:00,109.08,110.05,109.08,109.74,17800.0,109.08,110.05,109.08,109.74,17800.0
2008-03-17 13:50:00,109.74,110.4,109.54,110.36,15300.0,109.74,110.4,109.54,110.36,15300.0
2008-03-17 14:00:00,110.21,110.75,110.08,110.6,20300.0,110.21,110.75,110.08,110.6,20300.0
2008-03-17 14:10:00,110.59,110.59,109.74,109.82,13200.0,110.59,110.59,109.74,109.82,13200.0
2008-03-17 14:20:00,109.9,110.06,109.6,109.67,13600.0,109.9,110.06,109.6,109.67,13600.0
2008-03-17 14:30:00,109.69,110.24,109.33,110.11,10900.0,109.69,110.24,109.33,110.11,10900.0
2008-03-17 14:40:00,110.18,110.68,110.08,110.19,13800.0,110.18,110.68,110.08,110.19,13800.0
2008-03-17 14:50:00,110.19,110.9,109.88,110.53,26400.0,110.19,110.9,109.88,110.53,26400.0
2008-03-17 15:00:00,110.39,111.25,110.14,110.77,23600.0,110.39,111.25,110.14,110.77,23600.0
2008-03-17 15:10:00,110.7,110.78,110.25,110.69,14300.0,110.7,110.78,110.25,110.69,14300.0
2008-03-17 15:20:00,110.69,111.75,110.6,111.08,36000.0,110.69,111.75,110.6,111.08,36000.0
2008-03-17 15:30:00,111.0,111.9,110.89,111.41,31600.0,111.0,111.9,110.89,111.41,31600.0
2008-03-17 15:40:00,111.49,111.76,111.06,111.61,41500.0,111.49,111.76,111.06,111.61,41500.0
2008-03-17 15:50:00,111.61,111.64,110.68,110.85,42800.0,111.61,111.64,110.68,110.85,42800.0
2008-03-18 09:30:00,111.41,114.12,111.41,113.85,64400.0,111.41,114.12,111.41,113.85,64400.0
2008-03-18 09:40:00,113.85,113.85,112.59,113.11,41500.0,113.85,113.85,112.59,113.11,41500.0
2008-03-18 09:50:00,113.2,113.5,112.47,113.13,27200.0,113.2,113.5,112.47,113.13,27200.0
2008-03-18 10:00:00,113.16,113.86,113.12,113.76,24200.0,113.16,113.86,113.12,113.76,24200.0
2008-03-18 10:10:00,113.72,113.78,113.19,113.19,35900.0,113.72,113.78,113.19,113.19,35900.0
2008-03-18 10:20:00,113.16,113.31,112.86,112.88,23000.0,113.16,113.31,112.86,112.88,23000.0
2008-03-18 10:30:00,112.89,113.16,112.66,112.95,20900.0,112.89,113.16,112.66,112.95,20900.0
2008-03-18 10:40:00,112.99,113.15,112.7,112.93,24400.0,112.99,113.15,112.7,112.93,24400.0
2008-03-18 10:50:00,112.88,113.27,112.88,113.0,34500.0,112.88,113.27,112.88,113.0,34500.0
2008-03-18 11:00:00,112.98,113.26,112.97,113.06,42600.0,112.98,113.26,112.97,113.06,42600.0
2008-03-18 11:10:00,113.06,113.35,112.81,113.29,37300.0,113.06,113.35,112.81,113.29,37300.0
2008-03-18 11:20:00,113.29,113.64,113.28,113.47,22400.0,113.29,113.64,113.28,113.47,22400.0
2008-03-18 11:30:00,113.47,114.03,113.47,113.86,20100.0,113.47,114.03,113.47,113.86,20100.0
2008-03-18 11:40:00,113.81,113.92,113.2,113.2,17800.0,113.81,113.92,113.2,113.2,17800.0
2008-03-18 11:50:00,113.23,113.25,112.46,112.52,17800.0,113.23,113.25,112.46,112.52,17800.0
2008-03-18 12:00:00,112.52,112.58,112.31,112.44,12200.0,112.52,112.58,112.31,112.44,12200.0
2008-03-18 12:10:00,112.49,112.62,112.34,112.46,17600.0,112.49,112.62,112.34,112.46,17600.0
2008-03-18 12:20:00,112.51,112.77,112.51,112.6,19700.0,112.51,112.77,112.51,112.6,19700.0
2008-03-18 12:30:00,112.6,112.98,112.6,112.89,18700.0,112.6,112.98,112.6,112.89,18700.0
2008-03-18 12:40:00,112.88,113.0,112.53,112.98,26700.0,112.88,113.0,112.53,112.98,26700.0
2008-03-18 12:50:00,112.99,113.31,112.98,113.25,14100.0,112.99,113.31,112.98,113.25,14100.0
2008-03-18 13:00:00,113.22,113.3,113.07,113.07,15700.0,113.22,113.3,113.07,113.07,15700.0
2008-03-18 13:10:00,113.12,113.55,113.06,113.54,18800.0,113.12,113.55,113.06,113.54,18800.0
2008-03-18 13:20:00,113.57,114.12,113.49,114.09,95100.0,113.57,114.12,113.49,114.09,95100.0
2008-03-18 13:30:00,114.09,114.21,113.2,113.5,71300.0,114.09,114.21,113.2,113.5,71300.0
2008-03-18 13:40:00,113.54,114.25,113.32,114.13,89200.0,113.54,114.25,113.32,114.13,89200.0
2008-03-18 13:50:00,114.23,114.39,113.69,113.69,55100.0,114.23,114.39,113.69,113.69,55100.0
2008-03-18 14:00:00,113.67,114.25,113.26,113.28,87900.0,113.67,114.25,113.26,113.28,87900.0
2008-03-18 14:10:00,113.25,113.53,112.09,113.5,45700.0,113.25,113.53,112.09,113.5,45700.0
2008-03-18 14:20:00,113.42,113.7,112.09,112.66,52600.0,113.42,113.7,112.09,112.66,52600.0
2008-03-18 14:30:00,112.66,112.79,111.37,112.11,79900.0,112.66,112.79,111.37,112.11,79900.0
2008-03-18 14:40:00,112.11,113.01,111.55,112.87,47100.0,112.11,113.01,111.55,112.87,47100.0
2008-03-18 14:50:00,112.9,113.78,112.81,113.67,45600.0,112.9,113.78,112.81,113.67,45600.0
2008-03-18 15:00:00,113.55,113.65,113.0,113.55,34800.0,113.55,113.65,113.0,113.55,34800.0
2008-03-18 15:10:00,113.55,113.6,112.88,113.24,25800.0,113.55,113.6,112.88,113.24,25800.0
2008-03-18 15:20:00,113.33,113.61,112.86,113.11,48100.0,113.33,113.61,112.86,113.11,48100.0
2008-03-18 15:30:00,113.06,113.83,112.96,113.62,43500.0,113.06,113.83,112.96,113.62,43500.0
2008-03-18 15:40:00,113.6,114.02,113.26,113.33,51700.0,113.6,114.02,113.26,113.33,51700.0
2008-03-18 15:50:00,113.38,113.8,113.36,113.77,41500.0,113.38,113.8,113.36,113.77,41500.0
2008-03-19 09:30:00,114.75,114.9,114.15,114.45,28500.0,114.75,114.9,114.15,114.45,28500.0
2008-03-19 09:40:00,114.39,115.23,114.23,115.23,23400.0,114.39,115.23,114.23,115.23,23400.0
2008-03-19 09:50:00,115.3,115.69,115.2,115.34,22200.0,115.3,115.69,115.2,115.34,22200.0
2008-03-19 10:00:00,115.3,115.65,114.95,114.95,12600.0,115.3,115.65,114.95,114.95,12600.0
2008-03-19 10:10:00,114.97,115.02,113.92,114.25,20500.0,114.97,115.02,113.92,114.25,20500.0
2008-03-19 10:20:00,114.16,114.4,113.85,113.97,26500.0,114.16,114.4,113.85,113.97,26500.0
2008-03-19 10:30:00,114.0,114.0,113.55,113.74,16900.0,114.0,114.0,113.55,113.74,16900.0
2008-03-19 10:40:00,113.73,114.74,113.71,114.62,12200.0,113.73,114.74,113.71,114.62,12200.0
2008-03-19 10:50:00,114.7,114.86,114.63,114.72,13300.0,114.7,114.86,114.63,114.72,13300.0
2008-03-19 11:00:00,114.8,115.13,114.64,114.93,17600.0,114.8,115.13,114.64,114.93,17600.0
2008-03-19 11:10:00,114.97,115.08,114.83,114.83,9200.0,114.97,115.08,114.83,114.83,9200.0
2008-03-19 11:20:00,114.83,115.12,114.75,114.97,15800.0,114.83,115.12,114.75,114.97,15800.0
2008-03-19 11:30:00,114.98,115.16,114.68,115.0,18200.0,114.98,115.16,114.68,115.0,18200.0
2008-03-19 11:40:00,115.15,115.29,115.0,115.15,6300.0,115.15,115.29,115.0,115.15,6300.0
2008-03-19 11:50:00,115.12,115.64,115.12,115.15,10800.0,115.12,115.64,115.12,115.15,10800.0
2008-03-19 12:00:00,115.01,115.63,114.98,115.63,17700.0,115.01,115.63,114.98,115.63,17700.0
2008-03-19 12:10:00,115.69,115.89,115.0,115.47,12800.0,115.69,115.89,115.0,115.47,12800.0
2008-03-19 12:20:00,115.53,115.53,115.15,115.39,10000.0,115.53,115.53,115.15,115.39,10000.0
2008-03-19 12:30:00,115.46,115.52,114.95,115.02,13700.0,115.46,115.52,114.95,115.02,13700.0
2008-03-19 12:40:00,115.05,115.27,114.9,115.23,24800.0,115.05,115.27,114.9,115.23,24800.0
2008-03-19 12:50:00,115.28,115.55,115.01,115.01,20200.0,115.28,115.55,115.01,115.01,20200.0
2008-03-19 13:00:00,115.03,115.27,114.82,115.16,20700.0,115.03,115.27,114.82,115.16,20700.0
2008-03-19 13:10:00,115.22,115.27,114.72,115.22,16000.0,115.22,115.27,114.72,115.22,16000.0
2008-03-19 13:20:00,115.12,115.35,114.6,114.6,18300.0,115.12,115.35,114.6,114.6,18300.0
2008-03-19 13:30:00,114.6,114.72,114.34,114.66,17100.0,114.6,114.72,114.34,114.66,17100.0
2008-03-19 13:40:00,114.58,114.7,114.47,114.49,9200.0,114.58,114.7,114.47,114.49,9200.0
2008-03-19 13:50:00,114.57,114.57,113.81,114.19,19700.0,114.57,114.57,113.81,114.19,19700.0
2008-03-19 14:00:00,114.27,114.32,113.89,114.02,11500.0,114.27,114.32,113.89,114.02,11500.0
2008-03-19 14:10:00,113.98,114.26,113.6,113.8,13500.0,113.98,114.26,113.6,113.8,13500.0
2008-03-19 14:20:00,113.79,114.25,113.76,114.14,11700.0,113.79,114.25,113.76,114.14,11700.0
2008-03-19 14:30:00,114.14,114.18,113.25,113.4,20300.0,114.14,114.18,113.25,113.4,20300.0
2008-03-19 14:40:00,113.45,113.69,113.25,113.53,23400.0,113.45,113.69,113.25,113.53,23400.0
2008-03-19 14:50:00,113.53,114.01,113.35,113.92,32100.0,113.53,114.01,113.35,113.92,32100.0
2008-03-19 15:00:00,113.98,114.41,113.7,114.31,32600.0,113.98,114.41,113.7,114.31,32600.0
2008-03-19 15:10:00,114.35,114.6,113.99,114.08,21300.0,114.35,114.6,113.99,114.08,21300.0
2008-03-19 15:20:00,114.06,114.2,113.38,113.46,27700.0,114.06,114.2,113.38,113.46,27700.0
2008-03-19 15:30:00,113.55,113.69,112.78,112.88,33000.0,113.55,113.69,112.78,112.88,33000.0
2008-03-19 15:40:00,112.81,113.52,112.69,113.38,36500.0,112.81,113.52,112.69,113.38,36500.0
2008-03-19 15:50:00,113.48,113.57,112.72,112.82,47000.0,113.48,113.57,112.72,112.82,47000.0
2008-03-20 09:30:00,113.16,114.04,112.96,114.0,87200.0,113.16,114.04,112.96,114.0,87200.0
2008-03-20 09:40:00,114.0,114.04,113.38,113.52,20100.0,114.0,114.04,113.38,113.52,20100.0
2008-03-20 09:50:00,113.5,114.09,113.36,113.92,28700.0,113.5,114.09,113.36,113.92,28700.0
2008-03-20 10:00:00,113.94,114.5,113.43,113.59,28900.0,113.94,114.5,113.43,113.59,28900.0
2008-03-20 10:10:00,113.67,114.66,113.45,114.65,31900.0,113.67,114.66,113.45,114.65,31900.0
2008-03-20 10:20:00,114.64,115.15,114.62,115.05,35300.0,114.64,115.15,114.62,115.05,35300.0
2008-03-20 10:30:00,115.03,115.36,114.91,115.0,43200.0,115.03,115.36,114.91,115.0,43200.0
2008-03-20 10:40:00,115.05,115.15,114.79,114.99,39900.0,115.05,115.15,114.79,114.99,39900.0
2008-03-20 10:50:00,114.98,115.2,114.81,115.2,22000.0,114.98,115.2,114.81,115.2,22000.0
2008-03-20 11:00:00,115.19,115.21,114.88,115.02,18700.0,115.19,115.21,114.88,115.02,18700.0
2008-03-20 11:10:00,115.01,115.04,114.67,114.93,17200.0,115.01,115.04,114.67,114.93,17200.0
2008-03-20 11:20:00,114.93,115.35,114.91,115.31,12700.0,114.93,115.35,114.91,115.31,12700.0
2008-03-20 11:30:00,115.32,115.45,115.13,115.37,19300.0,115.32,115.45,115.13,115.37,19300.0
2008-03-20 11:40:00,115.3,115.52,114.57,114.65,16300.0,115.3,115.52,114.57,114.65,16300.0
2008-03-20 11:50:00,114.61,114.63,114.44,114.55,7000.0,114.61,114.63,114.44,114.55,7000.0
2008-03-20 12:00:00,114.6,115.26,114.6,115.02,16700.0,114.6,115.26,114.6,115.02,16700.0
2008-03-20 12:10:00,114.98,115.05,114.69,114.94,15500.0,114.98,115.05,114.69,114.94,15500.0
2008-03-20 12:20:00,114.98,115.11,114.52,114.65,10500.0,114.98,115.11,114.52,114.65,10500.0
2008-03-20 12:30:00,114.69,114.81,114.19,114.32,12700.0,114.69,114.81,114.19,114.32,12700.0
2008-03-20 12:40:00,114.28,114.67,114.1,114.25,15300.0,114.28,114.67,114.1,114.25,15300.0
2008-03-20 12:50:00,114.25,114.33,113.88,113.88,17500.0,114.25,114.33,113.88,113.88,17500.0
2008-03-20 13:00:00,113.93,114.19,113.88,114.13,16900.0,113.93,114.19,113.88,114.13,16900.0
2008-03-20 13:10:00,114.13,114.13,113.76,113.97,11600.0,114.13,114.13,113.76,113.97,11600.0
2008-03-20 13:20:00,113.97,114.25,113.88,113.95,43200.0,113.97,114.25,113.88,113.95,43200.0
2008-03-20 13:30:00,113.98,114.27,113.91,114.26,16700.0,113.98,114.27,113.91,114.26,16700.0
2008-03-20 13:40:00,114.26,114.49,114.21,114.42,11300.0,114.26,114.49,114.21,114.42,11300.0
2008-03-20 13:50:00,114.34,114.76,114.34,114.7,11900.0,114.34,114.76,114.34,114.7,11900.0
2008-03-20 14:00:00,114.7,115.09,114.57,114.98,22400.0,114.7,115.09,114.57,114.98,22400.0
2008-03-20 14:10:00,115.0,115.24,114.89,115.02,27600.0,115.0,115.24,114.89,115.02,27600.0
2008-03-20 14:20:00,114.98,115.22,114.9,115.14,18900.0,114.98,115.22,114.9,115.14,18900.0
2008-03-20 14:30:00,115.21,115.55,115.14,115.49,31300.0,115.21,115.55,115.14,115.49,31300.0
2008-03-20 14:40:00,115.49,115.56,115.22,115.52,18100.0,115.49,115.56,115.22,115.52,18100.0
2008-03-20 14:50:00,115.5,115.9,115.48,115.81,22000.0,115.5,115.9,115.48,115.81,22000.0
2008-03-20 15:00:00,115.81,115.95,115.61,115.65,31000.0,115.81,115.95,115.61,115.65,31000.0
2008-03-20 15:10:00,115.66,115.86,115.59,115.78,26100.0,115.66,115.86,115.59,115.78,26100.0
2008-03-20 15:20:00,115.83,116.58,115.81,116.37,66800.0,115.83,116.58,115.81,116.37,66800.0
2008-03-20 15:30:00,116.37,116.47,115.83,115.91,68200.0,116.37,116.47,115.83,115.91,68200.0
2008-03-20 15:40:00,116.01,116.9,115.93,116.66,55200.0,116.01,116.9,115.93,116.66,55200.0
2008-03-20 15:50:00,116.57,117.08,116.57,116.94,93600.0,116.57,117.08,116.57,116.94,93600.0
2008-03-24 09:30:00,117.0,117.92,116.55,117.63,15700.0,117.0,117.92,116.55,117.63,15700.0
2008-03-24 09:40:00,117.76,118.55,117.76,118.48,17500.0,117.76,118.55,117.76,118.48,17500.0
2008-03-24 09:50:00,118.54,119.15,118.32,119.13,14400.0,118.54,119.15,118.32,119.13,14400.0
2008-03-24 10:00:00,119.14,120.36,119.14,120.25,33100.0,119.14,120.36,119.14,120.25,33100.0
2008-03-24 10:10:00,120.25,120.85,120.19,120.59,24800.0,120.25,120.85,120.19,120.59,24800.0
2008-03-24 10:20:00,120.59,120.59,119.97,120.12,10300.0,120.59,120.59,119.97,120.12,10300.0
2008-03-24 10:30:00,120.06,120.95,120.06,120.84,9200.0,120.06,120.95,120.06,120.84,9200.0
2008-03-24 10:40:00,120.96,121.32,120.85,121.22,13000.0,120.96,121.32,120.85,121.22,13000.0
2008-03-24 10:50:00,121.12,121.26,120.76,120.83,15000.0,121.12,121.26,120.76,120.83,15000.0
2008-03-24 11:00:00,120.89,121.09,120.64,120.71,31100.0,120.89,121.09,120.64,120.71,31100.0
2008-03-24 11:10:00,120.74,121.05,120.73,120.83,15800.0,120.74,121.05,120.73,120.83,15800.0
2008-03-24 11:20:00,120.77,121.32,120.76,121.12,9400.0,120.77,121.32,120.76,121.12,9400.0
2008-03-24 11:30:00,121.11,121.11,120.9,121.1,9300.0,121.11,121.11,120.9,121.1,9300.0
2008-03-24 11:40:00,121.07,121.23,120.78,120.87,9700.0,121.07,121.23,120.78,120.87,9700.0
2008-03-24 11:50:00,120.95,121.11,120.91,121.11,8700.0,120.95,121.11,120.91,121.11,8700.0
2008-03-24 12:00:00,121.12,121.17,120.84,120.92,10200.0,121.12,121.17,120.84,120.92,10200.0
2008-03-24 12:10:00,120.91,121.22,120.78,121.15,11500.0,120.91,121.22,120.78,121.15,11500.0
2008-03-24 12:20:00,121.13,121.13,120.8,121.02,11800.0,121.13,121.13,120.8,121.02,11800.0
2008-03-24 12:30:00,121.1,121.6,121.06,121.43,20500.0,121.1,121.6,121.06,121.43,20500.0
2008-03-24 12:40:00,121.46,121.46,121.19,121.28,5900.0,121.46,121.46,121.19,121.28,5900.0
2008-03-24 12:50:00,121.24,121.54,121.07,121.07,5900.0,121.24,121.54,121.07,121.07,5900.0
2008-03-24 13:00:00,121.12,121.19,120.8,120.93,8100.0,121.12,121.19,120.8,120.93,8100.0
2008-03-24 13:10:00,120.86,120.89,120.81,120.85,1800.0,120.86,120.89,120.81,120.85,1800.0
2008-03-24 13:20:00,120.89,120.91,120.57,120.71,4900.0,120.89,120.91,120.57,120.71,4900.0
2008-03-24 13:30:00,120.79,120.95,120.51,120.53,3700.0,120.79,120.95,120.51,120.53,3700.0
2008-03-24 13:40:00,120.6,120.66,120.54,120.55,2800.0,120.6,120.66,120.54,120.55,2800.0
2008-03-24 13:50:00,120.55,120.82,120.55,120.82,7800.0,120.55,120.82,120.55,120.82,7800.0
2008-03-24 14:00:00,120.74,120.8,120.24,120.38,9400.0,120.74,120.8,120.24,120.38,9400.0
2008-03-24 14:10:00,120.41,120.44,120.24,120.44,8200.0,120.41,120.44,120.24,120.44,8200.0
2008-03-24 14:20:00,120.51,120.78,120.51,120.72,7500.0,120.51,120.78,120.51,120.72,7500.0
2008-03-24 14:30:00,120.64,120.75,120.51,120.6,10700.0,120.64,120.75,120.51,120.6,10700.0
2008-03-24 14:40:00,120.68,120.77,120.39,120.39,14000.0,120.68,120.77,120.39,120.39,14000.0
2008-03-24 14:50:00,120.38,120.55,120.2,120.31,27500.0,120.38,120.55,120.2,120.31,27500.0
2008-03-24 15:00:00,120.23,120.24,119.92,120.03,17100.0,120.23,120.24,119.92,120.03,17100.0
2008-03-24 15:10:00,120.13,120.18,119.97,120.09,21600.0,120.13,120.18,119.97,120.09,21600.0
2008-03-24 15:20:00,120.0,120.33,119.8,119.8,22300.0,120.0,120.33,119.8,119.8,22300.0
2008-03-24 15:30:00,119.8,120.33,119.73,120.2,29600.0,119.8,120.33,119.73,120.2,29600.0
2008-03-24 15:40:00,120.31,120.59,120.25,120.33,18800.0,120.31,120.59,120.25,120.33,18800.0
2008-03-24 15:50:00,120.33,120.56,120.3,120.5,24100.0,120.33,120.56,120.3,120.5,24100.0
2008-03-25 09:30:00,119.77,119.77,118.57,119.77,19700.0,119.77,119.77,118.57,119.77,19700.0
2008-03-25 09:40:00,119.58,120.81,119.58,120.18,28700.0,119.58,120.81,119.58,120.18,28700.0
2008-03-25 09:50:00,120.16,120.26,119.21,119.41,23200.0,120.16,120.26,119.21,119.41,23200.0
2008-03-25 10:00:00,119.33,119.33,118.27,118.85,28400.0,119.33,119.33,118.27,118.85,28400.0
2008-03-25 10:10:00,118.75,119.4,118.75,119.21,11700.0,118.75,119.4,118.75,119.21,11700.0
2008-03-25 10:20:00,119.07,119.41,118.89,119.02,8300.0,119.07,119.41,118.89,119.02,8300.0
2008-03-25 10:30:00,119.06,119.2,118.8,118.97,9000.0,119.06,119.2,118.8,118.97,9000.0
2008-03-25 10:40:00,119.03,119.2,118.87,119.16,9700.0,119.03,119.2,118.87,119.16,9700.0
2008-03-25 10:50:00,119.13,119.45,118.91,119.37,7000.0,119.13,119.45,118.91,119.37,7000.0
2008-03-25 11:00:00,119.25,119.49,119.07,119.07,5700.0,119.25,119.49,119.07,119.07,5700.0
2008-03-25 11:10:00,119.06,119.45,118.87,118.87,9100.0,119.06,119.45,118.87,118.87,9100.0
2008-03-25 11:20:00,118.87,119.67,118.77,119.45,15800.0,118.87,119.67,118.77,119.45,15800.0
2008-03-25 11:30:00,119.4,119.62,119.35,119.38,6000.0,119.4,119.62,119.35,119.38,6000.0
2008-03-25 11:40:00,119.4,119.44,119.08,119.11,4700.0,119.4,119.44,119.08,119.11,4700.0
2008-03-25 11:50:00,119.11,119.42,118.98,119.06,6000.0,119.11,119.42,118.98,119.06,6000.0
2008-03-25 12:00:00,119.01,119.55,118.89,119.39,10600.0,119.01,119.55,118.89,119.39,10600.0
2008-03-25 12:10:00,119.54,119.65,119.37,119.65,4000.0,119.54,119.65,119.37,119.65,4000.0
2008-03-25 12:20:00,119.62,119.62,119.31,119.38,29300.0,119.62,119.62,119.31,119.38,29300.0
2008-03-25 12:30:00,119.42,119.47,119.39,119.45,8700.0,119.42,119.47,119.39,119.45,8700.0
2008-03-25 12:40:00,119.37,119.51,119.3,119.48,11200.0,119.37,119.51,119.3,119.48,11200.0
2008-03-25 12:50:00,119.5,119.77,119.5,119.52,5500.0,119.5,119.77,119.5,119.52,5500.0
2008-03-25 13:00:00,119.44,119.51,119.21,119.37,8300.0,119.44,119.51,119.21,119.37,8300.0
2008-03-25 13:10:00,119.33,119.65,119.33,119.6,4500.0,119.33,119.65,119.33,119.6,4500.0
2008-03-25 13:20:00,119.6,119.76,119.52,119.65,4700.0,119.6,119.76,119.52,119.65,4700.0
2008-03-25 13:30:00,119.7,119.97,119.64,119.68,11500.0,119.7,119.97,119.64,119.68,11500.0
2008-03-25 13:40:00,119.63,119.83,119.57,119.83,3100.0,119.63,119.83,119.57,119.83,3100.0
2008-03-25 13:50:00,119.85,120.32,119.85,120.24,4300.0,119.85,120.32,119.85,120.24,4300.0
2008-03-25 14:00:00,120.2,120.23,119.94,120.11,7800.0,120.2,120.23,119.94,120.11,7800.0
2008-03-25 14:10:00,120.1,120.24,120.07,120.07,5800.0,120.1,120.24,120.07,120.07,5800.0
2008-03-25 14:20:00,120.11,120.29,120.04,120.11,4300.0,120.11,120.29,120.04,120.11,4300.0
2008-03-25 14:30:00,120.06,120.28,119.92,120.26,7800.0,120.06,120.28,119.92,120.26,7800.0
2008-03-25 14:40:00,120.19,120.52,120.09,120.39,10200.0,120.19,120.52,120.09,120.39,10200.0
2008-03-25 14:50:00,120.45,120.76,120.34,120.75,8100.0,120.45,120.76,120.34,120.75,8100.0
2008-03-25 15:00:00,120.7,120.78,120.26,120.34,9600.0,120.7,120.78,120.26,120.34,9600.0
2008-03-25 15:10:00,120.3,120.73,120.08,120.43,10900.0,120.3,120.73,120.08,120.43,10900.0
2008-03-25 15:20:00,120.34,120.63,120.26,120.39,11400.0,120.34,120.63,120.26,120.39,11400.0
2008-03-25 15:30:00,120.46,120.63,120.0,120.11,14100.0,120.46,120.63,120.0,120.11,14100.0
2008-03-25 15:40:00,120.19,120.44,120.05,120.16,9900.0,120.19,120.44,120.05,120.16,9900.0
2008-03-25 15:50:00,120.2,120.22,120.02,120.18,23300.0,120.2,120.22,120.02,120.18,23300.0
2008-03-26 09:30:00,119.59,119.7,118.49,118.68,13800.0,119.59,119.7,118.49,118.68,13800.0
2008-03-26 09:40:00,118.65,118.84,118.09,118.22,15500.0,118.65,118.84,118.09,118.22,15500.0
2008-03-26 09:50:00,118.2,118.8,117.94,118.8,19700.0,118.2,118.8,117.94,118.8,19700.0
2008-03-26 10:00:00,118.78,119.28,118.38,118.5,12100.0,118.78,119.28,118.38,118.5,12100.0
2008-03-26 10:10:00,118.59,118.61,117.82,118.14,20500.0,118.59,118.61,117.82,118.14,20500.0
2008-03-26 10:20:00,118.14,119.0,118.11,119.0,13500.0,118.14,119.0,118.11,119.0,13500.0
2008-03-26 10:30:00,119.04,119.05,118.45,118.48,23200.0,119.04,119.05,118.45,118.48,23200.0
2008-03-26 10:40:00,118.43,118.43,118.2,118.2,11000.0,118.43,118.43,118.2,118.2,11000.0
2008-03-26 10:50:00,118.2,118.55,118.2,118.36,8000.0,118.2,118.55,118.2,118.36,8000.0
2008-03-26 11:00:00,118.26,118.48,118.25,118.44,10800.0,118.26,118.48,118.25,118.44,10800.0
2008-03-26 11:10:00,118.48,118.65,118.12,118.12,11500.0,118.48,118.65,118.12,118.12,11500.0
2008-03-26 11:20:00,118.2,118.5,118.09,118.31,7500.0,118.2,118.5,118.09,118.31,7500.0
2008-03-26 11:30:00,118.26,118.3,117.74,117.84,14800.0,118.26,118.3,117.74,117.84,14800.0
2008-03-26 11:40:00,117.85,118.29,117.69,118.29,14500.0,117.85,118.29,117.69,118.29,14500.0
2008-03-26 11:50:00,118.25,118.77,118.19,118.39,6600.0,118.25,118.77,118.19,118.39,6600.0
2008-03-26 12:00:00,118.34,118.37,117.93,118.1,10900.0,118.34,118.37,117.93,118.1,10900.0
2008-03-26 12:10:00,118.11,118.43,118.05,118.1,15600.0,118.11,118.43,118.05,118.1,15600.0
2008-03-26 12:20:00,118.18,118.28,118.09,118.27,3400.0,118.18,118.28,118.09,118.27,3400.0
2008-03-26 12:30:00,118.15,118.2,118.03,118.13,2300.0,118.15,118.2,118.03,118.13,2300.0
2008-03-26 12:40:00,118.14,118.16,117.7,117.91,8000.0,118.14,118.16,117.7,117.91,8000.0
2008-03-26 12:50:00,117.88,117.95,117.73,117.9,4400.0,117.88,117.95,117.73,117.9,4400.0
2008-03-26 13:00:00,117.85,117.85,117.58,117.75,4800.0,117.85,117.85,117.58,117.75,4800.0
2008-03-26 13:10:00,117.76,118.08,117.76,117.85,16000.0,117.76,118.08,117.76,117.85,16000.0
2008-03-26 13:20:00,117.93,117.96,117.78,117.82,3900.0,117.93,117.96,117.78,117.82,3900.0
2008-03-26 13:30:00,117.81,117.81,117.58,117.8,8100.0,117.81,117.81,117.58,117.8,8100.0
2008-03-26 13:40:00,117.74,117.81,117.56,117.81,9400.0,117.74,117.81,117.56,117.81,9400.0
2008-03-26 13:50:00,117.83,117.98,117.83,117.9,1900.0,117.83,117.98,117.83,117.9,1900.0
2008-03-26 14:00:00,117.8,118.09,117.56,117.97,11700.0,117.8,118.09,117.56,117.97,11700.0
2008-03-26 14:10:00,117.99,118.15,117.83,117.87,8300.0,117.99,118.15,117.83,117.87,8300.0
2008-03-26 14:20:00,117.91,117.91,117.64,117.69,10500.0,117.91,117.91,117.64,117.69,10500.0
2008-03-26 14:30:00,117.68,118.09,117.61,117.97,8300.0,117.68,118.09,117.61,117.97,8300.0
2008-03-26 14:40:00,117.97,117.97,117.64,117.92,11100.0,117.97,117.97,117.64,117.92,11100.0
2008-03-26 14:50:00,118.02,118.68,117.99,118.68,13000.0,118.02,118.68,117.99,118.68,13000.0
2008-03-26 15:00:00,118.67,118.81,118.33,118.56,13700.0,118.67,118.81,118.33,118.56,13700.0
2008-03-26 15:10:00,118.48,118.6,118.08,118.38,11700.0,118.48,118.6,118.08,118.38,11700.0
2008-03-26 15:20:00,118.29,118.48,117.74,117.82,14100.0,118.29,118.48,117.74,117.82,14100.0
2008-03-26 15:30:00,117.87,118.18,117.82,118.04,18000.0,117.87,118.18,117.82,118.04,18000.0
2008-03-26 15:40:00,118.02,118.13,117.86,118.11,22400.0,118.02,118.13,117.86,118.11,22400.0
2008-03-26 15:50:00,118.12,118.24,117.77,118.07,29500.0,118.12,118.24,117.77,118.07,29500.0
2008-03-27 09:30:00,118.21,118.47,117.13,117.19,11900.0,118.21,118.47,117.13,117.19,11900.0
2008-03-27 09:40:00,117.18,117.64,116.94,117.2,11100.0,117.18,117.64,116.94,117.2,11100.0
2008-03-27 09:50:00,117.2,117.2,116.19,116.71,29900.0,117.2,117.2,116.19,116.71,29900.0
2008-03-27 10:00:00,116.8,116.84,116.28,116.28,11500.0,116.8,116.84,116.28,116.28,11500.0
2008-03-27 10:10:00,116.39,116.73,116.34,116.53,10900.0,116.39,116.73,116.34,116.53,10900.0
2008-03-27 10:20:00,116.52,117.0,116.17,116.66,15000.0,116.52,117.0,116.17,116.66,15000.0
2008-03-27 10:30:00,116.54,116.61,116.0,116.16,12300.0,116.54,116.61,116.0,116.16,12300.0
2008-03-27 10:40:00,116.19,116.27,115.75,115.9,11000.0,116.19,116.27,115.75,115.9,11000.0
2008-03-27 10:50:00,115.8,115.98,115.67,115.75,15100.0,115.8,115.98,115.67,115.75,15100.0
2008-03-27 11:00:00,115.78,115.78,115.41,115.78,11300.0,115.78,115.78,115.41,115.78,11300.0
2008-03-27 11:10:00,115.71,116.1,115.51,115.94,11000.0,115.71,116.1,115.51,115.94,11000.0
2008-03-27 11:20:00,115.9,116.03,115.71,115.71,7100.0,115.9,116.03,115.71,115.71,7100.0
2008-03-27 11:30:00,115.69,115.96,115.53,115.94,6700.0,115.69,115.96,115.53,115.94,6700.0
2008-03-27 11:40:00,115.96,116.62,115.96,116.54,8600.0,115.96,116.62,115.96,116.54,8600.0
2008-03-27 11:50:00,116.54,116.56,116.17,116.23,7000.0,116.54,116.56,116.17,116.23,7000.0
2008-03-27 12:00:00,116.24,116.66,116.17,116.54,7300.0,116.24,116.66,116.17,116.54,7300.0
2008-03-27 12:10:00,116.6,116.98,116.58,116.98,9200.0,116.6,116.98,116.58,116.98,9200.0
2008-03-27 12:20:00,116.99,117.51,116.98,117.51,13200.0,116.99,117.51,116.98,117.51,13200.0
2008-03-27 12:30:00,117.59,117.94,117.43,117.69,14600.0,117.59,117.94,117.43,117.69,14600.0
2008-03-27 12:40:00,117.73,118.04,117.63,117.76,16900.0,117.73,118.04,117.63,117.76,16900.0
2008-03-27 12:50:00,117.8,117.8,117.3,117.31,7900.0,117.8,117.8,117.3,117.31,7900.0
2008-03-27 13:00:00,117.28,117.54,117.01,117.46,8700.0,117.28,117.54,117.01,117.46,8700.0
2008-03-27 13:10:00,117.5,117.68,117.45,117.49,8200.0,117.5,117.68,117.45,117.49,8200.0
2008-03-27 13:20:00,117.38,117.38,117.09,117.33,5400.0,117.38,117.38,117.09,117.33,5400.0
2008-03-27 13:30:00,117.25,117.25,116.42,116.63,11000.0,117.25,117.25,116.42,116.63,11000.0
2008-03-27 13:40:00,116.72,116.72,116.29,116.43,6900.0,116.72,116.72,116.29,116.43,6900.0
2008-03-27 13:50:00,116.35,116.41,116.16,116.2,7300.0,116.35,116.41,116.16,116.2,7300.0
2008-03-27 14:00:00,116.15,116.27,115.98,116.21,10100.0,116.15,116.27,115.98,116.21,10100.0
2008-03-27 14:10:00,116.25,116.45,116.06,116.13,11000.0,116.25,116.45,116.06,116.13,11000.0
2008-03-27 14:20:00,116.08,116.53,115.97,116.41,8600.0,116.08,116.53,115.97,116.41,8600.0
2008-03-27 14:30:00,116.35,117.02,116.33,116.93,7800.0,116.35,117.02,116.33,116.93,7800.0
2008-03-27 14:40:00,116.97,116.99,116.57,116.71,6600.0,116.97,116.99,116.57,116.71,6600.0
2008-03-27 14:50:00,116.76,116.88,116.15,116.23,9200.0,116.76,116.88,116.15,116.23,9200.0
2008-03-27 15:00:00,116.17,116.44,115.96,116.07,11200.0,116.17,116.44,115.96,116.07,11200.0
2008-03-27 15:10:00,116.13,116.3,115.9,116.21,17200.0,116.13,116.3,115.9,116.21,17200.0
2008-03-27 15:20:00,116.22,116.44,116.12,116.38,21600.0,116.22,116.44,116.12,116.38,21600.0
2008-03-27 15:30:00,116.32,116.35,115.21,115.24,18500.0,116.32,116.35,115.21,115.24,18500.0
2008-03-27 15:40:00,115.13,115.52,115.13,115.37,21200.0,115.13,115.52,115.13,115.37,21200.0
2008-03-27 15:50:00,115.46,115.46,115.07,115.24,23600.0,115.46,115.46,115.07,115.24,23600.0
2008-03-28 09:30:00,115.11,115.3,114.36,114.71,19800.0,115.11,115.3,114.36,114.71,19800.0
2008-03-28 09:40:00,114.64,114.64,114.09,114.09,28400.0,114.64,114.64,114.09,114.09,28400.0
2008-03-28 09:50:00,114.14,114.51,113.83,114.2,21200.0,114.14,114.51,113.83,114.2,21200.0
2008-03-28 10:00:00,114.18,114.58,114.01,114.32,13600.0,114.18,114.58,114.01,114.32,13600.0
2008-03-28 10:10:00,114.31,114.44,113.9,114.29,9100.0,114.31,114.44,113.9,114.29,9100.0
2008-03-28 10:20:00,114.3,114.33,113.76,113.96,13300.0,114.3,114.33,113.76,113.96,13300.0
2008-03-28 10:30:00,113.87,114.16,113.62,113.62,13000.0,113.87,114.16,113.62,113.62,13000.0
2008-03-28 10:40:00,113.62,113.92,113.4,113.92,8900.0,113.62,113.92,113.4,113.92,8900.0
2008-03-28 10:50:00,113.97,114.01,113.56,113.78,19800.0,113.97,114.01,113.56,113.78,19800.0
2008-03-28 11:00:00,113.77,113.77,113.11,113.18,10300.0,113.77,113.77,113.11,113.18,10300.0
2008-03-28 11:10:00,113.17,113.59,113.03,113.44,11300.0,113.17,113.59,113.03,113.44,11300.0
2008-03-28 11:20:00,113.4,113.81,113.3,113.61,9000.0,113.4,113.81,113.3,113.61,9000.0
2008-03-28 11:30:00,113.7,113.82,113.55,113.62,6500.0,113.7,113.82,113.55,113.62,6500.0
2008-03-28 11:40:00,113.65,114.12,113.44,113.92,11400.0,113.65,114.12,113.44,113.92,11400.0
2008-03-28 11:50:00,114.0,114.62,113.83,114.42,9200.0,114.0,114.62,113.83,114.42,9200.0
2008-03-28 12:00:00,114.43,114.55,113.98,114.2,6100.0,114.43,114.55,113.98,114.2,6100.0
2008-03-28 12:10:00,114.2,114.24,113.85,113.89,6800.0,114.2,114.24,113.85,113.89,6800.0
2008-03-28 12:20:00,113.91,114.34,113.89,114.28,5400.0,113.91,114.34,113.89,114.28,5400.0
2008-03-28 12:30:00,114.33,114.34,113.95,114.33,7100.0,114.33,114.34,113.95,114.33,7100.0
2008-03-28 12:40:00,114.23,114.54,114.17,114.24,5100.0,114.23,114.54,114.17,114.24,5100.0
2008-03-28 12:50:00,114.27,114.3,114.15,114.26,4300.0,114.27,114.3,114.15,114.26,4300.0
2008-03-28 13:00:00,114.26,114.44,114.15,114.23,2700.0,114.26,114.44,114.15,114.23,2700.0
2008-03-28 13:10:00,114.22,114.22,114.1,114.14,3000.0,114.22,114.22,114.1,114.14,3000.0
2008-03-28 13:20:00,114.18,114.23,114.03,114.23,2000.0,114.18,114.23,114.03,114.23,2000.0
2008-03-28 13:30:00,114.13,114.22,113.8,113.92,6900.0,114.13,114.22,113.8,113.92,6900.0
2008-03-28 13:40:00,113.86,113.92,113.56,113.74,6400.0,113.86,113.92,113.56,113.74,6400.0
2008-03-28 13:50:00,113.71,113.77,113.55,113.59,4200.0,113.71,113.77,113.55,113.59,4200.0
2008-03-28 14:00:00,113.59,113.85,113.55,113.69,10600.0,113.59,113.85,113.55,113.69,10600.0
2008-03-28 14:10:00,113.62,113.91,113.62,113.72,9000.0,113.62,113.91,113.62,113.72,9000.0
2008-03-28 14:20:00,113.74,113.96,113.6,113.63,8100.0,113.74,113.96,113.6,113.63,8100.0
2008-03-28 14:30:00,113.6,113.86,113.51,113.58,6100.0,113.6,113.86,113.51,113.58,6100.0
2008-03-28 14:40:00,113.58,113.77,113.54,113.76,6400.0,113.58,113.77,113.54,113.76,6400.0
2008-03-28 14:50:00,113.7,114.01,113.69,113.89,7500.0,113.7,114.01,113.69,113.89,7500.0
2008-03-28 15:00:00,113.97,113.97,113.52,113.56,5000.0,113.97,113.97,113.52,113.56,5000.0
2008-03-28 15:10:00,113.62,113.65,113.08,113.25,18700.0,113.62,113.65,113.08,113.25,18700.0
2008-03-28 15:20:00,113.24,113.5,113.24,113.37,9600.0,113.24,113.5,113.24,113.37,9600.0
2008-03-28 15:30:00,113.37,113.47,113.15,113.15,11800.0,113.37,113.47,113.15,113.15,11800.0
2008-03-28 15:40:00,113.2,113.44,112.87,113.21,43300.0,113.2,113.44,112.87,113.21,43300.0
2008-03-28 15:50:00,113.21,113.32,113.01,113.32,44600.0,113.21,113.32,113.01,113.32,44600.0
2008-03-31 09:30:00,112.99,113.5,112.93,113.18,6800.0,112.99,113.5,112.93,113.18,6800.0
2008-03-31 09:40:00,113.27,114.7,113.27,114.47,14100.0,113.27,114.7,113.27,114.47,14100.0
2008-03-31 09:50:00,114.47,114.63,114.37,114.41,6500.0,114.47,114.63,114.37,114.41,6500.0
2008-03-31 10:00:00,114.27,114.37,113.5,113.65,6300.0,114.27,114.37,113.5,113.65,6300.0
2008-03-31 10:10:00,113.66,113.66,113.0,113.24,17300.0,113.66,113.66,113.0,113.24,17300.0
2008-03-31 10:20:00,113.38,113.38,112.56,112.65,8300.0,113.38,113.38,112.56,112.65,8300.0
2008-03-31 10:30:00,112.62,113.07,112.62,113.07,4900.0,112.62,113.07,112.62,113.07,4900.0
2008-03-31 10:40:00,112.98,113.42,112.79,113.23,6500.0,112.98,113.42,112.79,113.23,6500.0
2008-03-31 10:50:00,113.21,114.0,113.21,114.0,3600.0,113.21,114.0,113.21,114.0,3600.0
2008-03-31 11:00:00,113.9,113.97,113.42,113.43,8000.0,113.9,113.97,113.42,113.43,8000.0
2008-03-31 11:10:00,113.46,113.57,113.22,113.42,11000.0,113.46,113.57,113.22,113.42,11000.0
2008-03-31 11:20:00,113.43,113.53,113.17,113.25,14400.0,113.43,113.53,113.17,113.25,14400.0
2008-03-31 11:30:00,113.3,113.88,113.28,113.79,10700.0,113.3,113.88,113.28,113.79,10700.0
2008-03-31 11:40:00,113.82,114.22,113.82,114.17,12900.0,113.82,114.22,113.82,114.17,12900.0
2008-03-31 11:50:00,114.2,114.62,114.19,114.45,17800.0,114.2,114.62,114.19,114.45,17800.0
2008-03-31 12:00:00,114.35,114.68,114.33,114.45,16800.0,114.35,114.68,114.33,114.45,16800.0
2008-03-31 12:10:00,114.35,114.48,114.3,114.39,4800.0,114.35,114.48,114.3,114.39,4800.0
2008-03-31 12:20:00,114.35,114.46,114.08,114.46,5000.0,114.35,114.46,114.08,114.46,5000.0
2008-03-31 12:30:00,114.46,114.81,114.46,114.79,7400.0,114.46,114.81,114.46,114.79,7400.0
2008-03-31 12:40:00,114.74,114.8,114.49,114.72,6500.0,114.74,114.8,114.49,114.72,6500.0
2008-03-31 12:50:00,114.68,115.01,114.6,114.93,8100.0,114.68,115.01,114.6,114.93,8100.0
2008-03-31 13:00:00,114.93,115.21,114.9,115.16,6100.0,114.93,115.21,114.9,115.16,6100.0
2008-03-31 13:10:00,115.14,115.2,114.93,114.98,6100.0,115.14,115.2,114.93,114.98,6100.0
2008-03-31 13:20:00,114.93,115.05,114.81,115.03,7300.0,114.93,115.05,114.81,115.03,7300.0
2008-03-31 13:30:00,115.02,115.41,114.91,115.31,9200.0,115.02,115.41,114.91,115.31,9200.0
2008-03-31 13:40:00,115.31,115.31,114.93,115.03,6200.0,115.31,115.31,114.93,115.03,6200.0
2008-03-31 13:50:00,115.04,115.45,115.04,115.2,4500.0,115.04,115.45,115.04,115.2,4500.0
2008-03-31 14:00:00,115.15,115.15,114.51,114.56,10600.0,115.15,115.15,114.51,114.56,10600.0
2008-03-31 14:10:00,114.6,114.67,114.27,114.3,7300.0,114.6,114.67,114.27,114.3,7300.0
2008-03-31 14:20:00,114.34,114.53,114.25,114.53,9300.0,114.34,114.53,114.25,114.53,9300.0
2008-03-31 14:30:00,114.53,114.81,114.53,114.81,8600.0,114.53,114.81,114.53,114.81,8600.0
2008-03-31 14:40:00,114.81,114.82,114.17,114.17,11300.0,114.81,114.82,114.17,114.17,11300.0
2008-03-31 14:50:00,114.17,114.17,113.66,113.88,7300.0,114.17,114.17,113.66,113.88,7300.0
2008-03-31 15:00:00,113.87,114.06,113.78,113.97,18100.0,113.87,114.06,113.78,113.97,18100.0
2008-03-31 15:10:00,113.91,114.0,113.75,113.9,21700.0,113.91,114.0,113.75,113.9,21700.0
2008-03-31 15:20:00,113.9,114.23,113.7,113.77,52200.0,113.9,114.23,113.7,113.77,52200.0
2008-03-31 15:30:00,113.8,114.1,113.67,114.05,34500.0,113.8,114.1,113.67,114.05,34500.0
2008-03-31 15:40:00,114.08,114.68,114.08,114.55,52900.0,114.08,114.68,114.08,114.55,52900.0
2008-03-31 15:50:00,114.6,114.66,114.13,114.14,46600.0,114.6,114.66,114.13,114.14,46600.0
2008-04-01 08:40:00,113.83,113.83,113.83,113.83,600.0,113.83,113.83,113.83,113.83,600.0
2008-04-01 08:50:00,113.83,113.83,113.83,113.83,0.0,113.83,113.83,113.83,113.83,0.0
2008-04-01 09:00:00,113.83,113.83,113.83,113.83,0.0,113.83,113.83,113.83,113.83,0.0
2008-04-01 09:10:00,113.83,113.83,113.83,113.83,0.0,113.83,113.83,113.83,113.83,0.0
2008-04-01 09:20:00,113.83,113.83,113.83,113.83,0.0,113.83,113.83,113.83,113.83,0.0
2008-04-01 09:30:00,117.23,117.23,116.03,116.4,29000.0,117.23,117.23,116.03,116.4,29000.0
2008-04-01 09:40:00,116.2,116.2,115.39,115.99,13700.0,116.2,116.2,115.39,115.99,13700.0
2008-04-01 09:50:00,115.92,115.92,115.36,115.58,25200.0,115.92,115.92,115.36,115.58,25200.0
2008-04-01 10:00:00,115.55,116.03,115.54,115.88,33200.0,115.55,116.03,115.54,115.88,33200.0
2008-04-01 10:10:00,115.88,116.0,115.21,116.0,22900.0,115.88,116.0,115.21,116.0,22900.0
2008-04-01 10:20:00,116.01,116.35,115.77,116.21,27500.0,116.01,116.35,115.77,116.21,27500.0
2008-04-01 10:30:00,116.31,117.31,116.31,117.25,37000.0,116.31,117.31,116.31,117.25,37000.0
2008-04-01 10:40:00,117.26,117.81,117.06,117.35,33000.0,117.26,117.81,117.06,117.35,33000.0
2008-04-01 10:50:00,117.37,117.49,117.14,117.3,15700.0,117.37,117.49,117.14,117.3,15700.0
2008-04-01 11:00:00,117.3,117.76,117.22,117.75,16100.0,117.3,117.76,117.22,117.75,16100.0
2008-04-01 11:10:00,117.72,118.08,117.65,118.04,9800.0,117.72,118.08,117.65,118.04,9800.0
2008-04-01 11:20:00,118.04,118.19,117.9,118.07,14800.0,118.04,118.19,117.9,118.07,14800.0
2008-04-01 11:30:00,118.19,118.47,118.12,118.37,7000.0,118.19,118.47,118.12,118.37,7000.0
2008-04-01 11:40:00,118.33,118.45,118.26,118.3,5100.0,118.33,118.45,118.26,118.3,5100.0
2008-04-01 11:50:00,118.27,119.0,118.25,118.99,13100.0,118.27,119.0,118.25,118.99,13100.0
2008-04-01 12:00:00,118.94,119.37,118.89,119.15,15300.0,118.94,119.37,118.89,119.15,15300.0
2008-04-01 12:10:00,119.15,119.61,119.0,119.35,10900.0,119.15,119.61,119.0,119.35,10900.0
2008-04-01 12:20:00,119.31,119.36,119.02,119.08,6700.0,119.31,119.36,119.02,119.08,6700.0
2008-04-01 12:30:00,119.02,119.07,118.84,118.85,5000.0,119.02,119.07,118.84,118.85,5000.0
2008-04-01 12:40:00,118.85,119.11,118.83,118.96,5500.0,118.85,119.11,118.83,118.96,5500.0
2008-04-01 12:50:00,118.93,119.05,118.72,118.72,6500.0,118.93,119.05,118.72,118.72,6500.0
2008-04-01 13:00:00,118.73,118.83,118.51,118.78,6600.0,118.73,118.83,118.51,118.78,6600.0
2008-04-01 13:10:00,118.77,119.48,118.73,119.4,12900.0,118.77,119.48,118.73,119.4,12900.0
2008-04-01 13:20:00,119.34,119.49,119.24,119.37,8400.0,119.34,119.49,119.24,119.37,8400.0
2008-04-01 13:30:00,119.42,119.5,119.38,119.41,11800.0,119.42,119.5,119.38,119.41,11800.0
2008-04-01 13:40:00,119.45,119.5,119.37,119.39,4900.0,119.45,119.5,119.37,119.39,4900.0
2008-04-01 13:50:00,119.46,119.48,119.14,119.34,5500.0,119.46,119.48,119.14,119.34,5500.0
2008-04-01 14:00:00,119.34,119.37,118.89,119.16,9200.0,119.34,119.37,118.89,119.16,9200.0
2008-04-01 14:10:00,119.19,119.24,118.83,118.86,12500.0,119.19,119.24,118.83,118.86,12500.0
2008-04-01 14:20:00,118.89,119.41,118.89,119.0,19700.0,118.89,119.41,118.89,119.0,19700.0
2008-04-01 14:30:00,119.0,119.49,119.0,119.35,17600.0,119.0,119.49,119.0,119.35,17600.0
2008-04-01 14:40:00,119.36,119.41,119.14,119.37,4500.0,119.36,119.41,119.14,119.37,4500.0
2008-04-01 14:50:00,119.37,119.49,119.09,119.09,5400.0,119.37,119.49,119.09,119.09,5400.0
2008-04-01 15:00:00,118.9,119.32,118.87,119.15,17300.0,118.9,119.32,118.87,119.15,17300.0
2008-04-01 15:10:00,119.22,119.43,119.09,119.2,7500.0,119.22,119.43,119.09,119.2,7500.0
2008-04-01 15:20:00,119.24,119.44,119.09,119.29,13900.0,119.24,119.44,119.09,119.29,13900.0
2008-04-01 15:30:00,119.34,119.49,118.68,119.17,19700.0,119.34,119.49,118.68,119.17,19700.0
2008-04-01 15:40:00,119.17,119.51,119.17,119.36,28500.0,119.17,119.51,119.17,119.36,28500.0
2008-04-01 15:50:00,119.36,119.51,119.33,119.45,21600.0,119.36,119.51,119.33,119.45,21600.0
2008-04-02 09:30:00,119.09,120.25,118.8,118.86,22500.0,119.09,120.25,118.8,118.86,22500.0
2008-04-02 09:40:00,118.76,119.13,118.54,118.62,16700.0,118.76,119.13,118.54,118.62,16700.0
2008-04-02 09:50:00,118.62,118.67,117.86,118.01,27300.0,118.62,118.67,117.86,118.01,27300.0
2008-04-02 10:00:00,117.94,117.96,117.4,117.71,18900.0,117.94,117.96,117.4,117.71,18900.0
2008-04-02 10:10:00,117.79,118.3,117.72,118.18,12900.0,117.79,118.3,117.72,118.18,12900.0
2008-04-02 10:20:00,118.26,119.2,118.26,119.2,11200.0,118.26,119.2,118.26,119.2,11200.0
2008-04-02 10:30:00,119.22,120.0,119.22,119.84,17400.0,119.22,120.0,119.22,119.84,17400.0
2008-04-02 10:40:00,119.92,119.99,119.44,119.64,18500.0,119.92,119.99,119.44,119.64,18500.0
2008-04-02 10:50:00,119.66,120.0,119.54,120.0,10900.0,119.66,120.0,119.54,120.0,10900.0
2008-04-02 11:00:00,120.09,120.15,119.62,119.75,9700.0,120.09,120.15,119.62,119.75,9700.0
2008-04-02 11:10:00,119.74,119.85,119.71,119.74,6800.0,119.74,119.85,119.71,119.74,6800.0
2008-04-02 11:20:00,119.66,119.69,119.45,119.64,10900.0,119.66,119.69,119.45,119.64,10900.0
2008-04-02 11:30:00,119.71,119.71,119.48,119.48,11700.0,119.71,119.71,119.48,119.48,11700.0
2008-04-02 11:40:00,119.47,119.67,119.23,119.67,13200.0,119.47,119.67,119.23,119.67,13200.0
2008-04-02 11:50:00,119.69,119.96,119.5,119.75,12100.0,119.69,119.96,119.5,119.75,12100.0
2008-04-02 12:00:00,119.81,119.94,119.7,119.75,7900.0,119.81,119.94,119.7,119.75,7900.0
2008-04-02 12:10:00,119.71,119.71,119.46,119.53,11200.0,119.71,119.71,119.46,119.53,11200.0
2008-04-02 12:20:00,119.53,119.79,119.4,119.4,9800.0,119.53,119.79,119.4,119.4,9800.0
2008-04-02 12:30:00,119.41,119.59,119.24,119.25,5500.0,119.41,119.59,119.24,119.25,5500.0
2008-04-02 12:40:00,119.21,119.31,119.13,119.24,8200.0,119.21,119.31,119.13,119.24,8200.0
2008-04-02 12:50:00,119.16,119.22,118.96,119.1,8800.0,119.16,119.22,118.96,119.1,8800.0
2008-04-02 13:00:00,119.15,119.21,118.67,118.74,10000.0,119.15,119.21,118.67,118.74,10000.0
2008-04-02 13:10:00,118.67,118.88,118.56,118.79,11400.0,118.67,118.88,118.56,118.79,11400.0
2008-04-02 13:20:00,118.86,119.08,118.71,118.88,7600.0,118.86,119.08,118.71,118.88,7600.0
2008-04-02 13:30:00,118.9,118.9,118.57,118.9,8000.0,118.9,118.9,118.57,118.9,8000.0
2008-04-02 13:40:00,119.0,119.26,119.0,119.22,8100.0,119.0,119.26,119.0,119.22,8100.0
2008-04-02 13:50:00,119.17,119.17,118.86,118.86,7500.0,119.17,119.17,118.86,118.86,7500.0
2008-04-02 14:00:00,118.95,119.12,118.9,119.12,7200.0,118.95,119.12,118.9,119.12,7200.0
2008-04-02 14:10:00,119.12,119.35,118.95,119.03,8300.0,119.12,119.35,118.95,119.03,8300.0
2008-04-02 14:20:00,119.0,119.01,118.24,118.24,15700.0,119.0,119.01,118.24,118.24,15700.0
2008-04-02 14:30:00,118.31,118.45,117.79,118.14,14600.0,118.31,118.45,117.79,118.14,14600.0
2008-04-02 14:40:00,118.14,118.15,117.77,117.77,10600.0,118.14,118.15,117.77,117.77,10600.0
2008-04-02 14:50:00,117.71,118.08,117.7,118.04,10500.0,117.71,118.08,117.7,118.04,10500.0
2008-04-02 15:00:00,118.05,118.05,117.35,117.6,20600.0,118.05,118.05,117.35,117.6,20600.0
2008-04-02 15:10:00,117.61,117.9,117.52,117.78,16000.0,117.61,117.9,117.52,117.78,16000.0
2008-04-02 15:20:00,117.77,117.81,117.37,117.73,18400.0,117.77,117.81,117.37,117.73,18400.0
2008-04-02 15:30:00,117.73,117.85,117.38,117.54,20000.0,117.73,117.85,117.38,117.54,20000.0
2008-04-02 15:40:00,117.5,117.92,117.48,117.92,16400.0,117.5,117.92,117.48,117.92,16400.0
2008-04-02 15:50:00,117.9,118.18,117.56,118.13,46200.0,117.9,118.18,117.56,118.13,46200.0
2008-04-03 09:30:00,117.27,117.88,116.81,116.81,15100.0,117.27,117.88,116.81,116.81,15100.0
2008-04-03 09:40:00,116.98,116.98,116.26,116.55,15400.0,116.98,116.98,116.26,116.55,15400.0
2008-04-03 09:50:00,116.75,117.16,116.73,117.16,10600.0,116.75,117.16,116.73,117.16,10600.0
2008-04-03 10:00:00,117.18,117.66,116.98,117.5,16000.0,117.18,117.66,116.98,117.5,16000.0
2008-04-03 10:10:00,117.46,117.76,117.34,117.55,10400.0,117.46,117.76,117.34,117.55,10400.0
2008-04-03 10:20:00,117.55,117.8,117.41,117.53,13100.0,117.55,117.8,117.41,117.53,13100.0
2008-04-03 10:30:00,117.49,117.74,117.26,117.51,8300.0,117.49,117.74,117.26,117.51,8300.0
2008-04-03 10:40:00,117.53,118.0,117.41,117.5,11500.0,117.53,118.0,117.41,117.5,11500.0
2008-04-03 10:50:00,117.41,117.5,117.05,117.06,14900.0,117.41,117.5,117.05,117.06,14900.0
2008-04-03 11:00:00,117.05,117.31,116.96,117.29,3700.0,117.05,117.31,116.96,117.29,3700.0
2008-04-03 11:10:00,117.31,117.79,117.31,117.78,6600.0,117.31,117.79,117.31,117.78,6600.0
2008-04-03 11:20:00,117.79,117.79,117.38,117.61,13400.0,117.79,117.79,117.38,117.61,13400.0
2008-04-03 11:30:00,117.61,117.73,117.39,117.55,6800.0,117.61,117.73,117.39,117.55,6800.0
2008-04-03 11:40:00,117.55,117.63,117.39,117.58,7200.0,117.55,117.63,117.39,117.58,7200.0
2008-04-03 11:50:00,117.54,117.79,117.44,117.55,8200.0,117.54,117.79,117.44,117.55,8200.0
2008-04-03 12:00:00,117.62,117.76,117.33,117.5,10200.0,117.62,117.76,117.33,117.5,10200.0
2008-04-03 12:10:00,117.5,117.5,117.3,117.45,8300.0,117.5,117.5,117.3,117.45,8300.0
2008-04-03 12:20:00,117.39,117.39,117.23,117.3,5200.0,117.39,117.39,117.23,117.3,5200.0
2008-04-03 12:30:00,117.3,117.88,117.26,117.88,8600.0,117.3,117.88,117.26,117.88,8600.0
2008-04-03 12:40:00,117.96,118.47,117.96,118.08,11900.0,117.96,118.47,117.96,118.08,11900.0
2008-04-03 12:50:00,118.2,118.26,118.08,118.25,4200.0,118.2,118.26,118.08,118.25,4200.0
2008-04-03 13:00:00,118.24,118.28,118.1,118.22,2500.0,118.24,118.28,118.1,118.22,2500.0
2008-04-03 13:10:00,118.15,118.65,118.15,118.65,5600.0,118.15,118.65,118.15,118.65,5600.0
2008-04-03 13:20:00,118.61,118.64,118.36,118.42,4800.0,118.61,118.64,118.36,118.42,4800.0
2008-04-03 13:30:00,118.42,118.48,118.14,118.29,6300.0,118.42,118.48,118.14,118.29,6300.0
2008-04-03 13:40:00,118.33,118.84,118.28,118.84,11500.0,118.33,118.84,118.28,118.84,11500.0
2008-04-03 13:50:00,118.81,118.85,118.3,118.33,8500.0,118.81,118.85,118.3,118.33,8500.0
2008-04-03 14:00:00,118.31,118.71,118.28,118.59,8600.0,118.31,118.71,118.28,118.59,8600.0
2008-04-03 14:10:00,118.59,118.68,118.38,118.4,3600.0,118.59,118.68,118.38,118.4,3600.0
2008-04-03 14:20:00,118.43,118.59,118.36,118.58,3400.0,118.43,118.59,118.36,118.58,3400.0
2008-04-03 14:30:00,118.57,118.63,118.2,118.34,4800.0,118.57,118.63,118.2,118.34,4800.0
2008-04-03 14:40:00,118.38,118.57,118.31,118.39,6700.0,118.38,118.57,118.31,118.39,6700.0
2008-04-03 14:50:00,118.4,118.52,118.28,118.41,3700.0,118.4,118.52,118.28,118.41,3700.0
2008-04-03 15:00:00,118.44,118.48,118.26,118.34,12500.0,118.44,118.48,118.26,118.34,12500.0
2008-04-03 15:10:00,118.36,118.45,118.08,118.1,6300.0,118.36,118.45,118.08,118.1,6300.0
2008-04-03 15:20:00,118.03,118.14,117.9,117.99,6700.0,118.03,118.14,117.9,117.99,6700.0
2008-04-03 15:30:00,117.92,118.05,117.81,117.86,20000.0,117.92,118.05,117.81,117.86,20000.0
2008-04-03 15:40:00,117.83,117.93,117.48,117.61,20500.0,117.83,117.93,117.48,117.61,20500.0
2008-04-03 15:50:00,117.56,117.98,117.45,117.77,23600.0,117.56,117.98,117.45,117.77,23600.0
2008-04-04 09:30:00,117.73,117.78,116.61,117.17,10300.0,117.73,117.78,116.61,117.17,10300.0
2008-04-04 09:40:00,117.12,117.21,116.51,116.58,8800.0,117.12,117.21,116.51,116.58,8800.0
2008-04-04 09:50:00,116.51,117.41,116.16,117.16,9900.0,116.51,117.41,116.16,117.16,9900.0
2008-04-04 10:00:00,117.16,117.26,116.83,117.15,16100.0,117.16,117.26,116.83,117.15,16100.0
2008-04-04 10:10:00,117.03,117.27,117.03,117.25,6700.0,117.03,117.27,117.03,117.25,6700.0
2008-04-04 10:20:00,117.32,117.5,117.17,117.44,8800.0,117.32,117.5,117.17,117.44,8800.0
2008-04-04 10:30:00,117.43,117.45,117.01,117.11,18800.0,117.43,117.45,117.01,117.11,18800.0
2008-04-04 10:40:00,117.07,117.66,117.07,117.66,7200.0,117.07,117.66,117.07,117.66,7200.0
2008-04-04 10:50:00,117.63,117.71,117.37,117.37,5800.0,117.63,117.71,117.37,117.37,5800.0
2008-04-04 11:00:00,117.45,118.32,117.45,118.29,8400.0,117.45,118.32,117.45,118.29,8400.0
2008-04-04 11:10:00,118.28,118.6,118.12,118.22,6800.0,118.28,118.6,118.12,118.22,6800.0
2008-04-04 11:20:00,118.14,118.42,118.0,118.42,3800.0,118.14,118.42,118.0,118.42,3800.0
2008-04-04 11:30:00,118.35,118.35,117.91,117.91,4600.0,118.35,118.35,117.91,117.91,4600.0
2008-04-04 11:40:00,117.85,117.85,117.4,117.46,4300.0,117.85,117.85,117.4,117.46,4300.0
2008-04-04 11:50:00,117.48,117.63,117.25,117.33,5300.0,117.48,117.63,117.25,117.33,5300.0
2008-04-04 12:00:00,117.3,118.05,117.3,118.05,10400.0,117.3,118.05,117.3,118.05,10400.0
2008-04-04 12:10:00,118.11,118.72,118.11,118.63,6500.0,118.11,118.72,118.11,118.63,6500.0
2008-04-04 12:20:00,118.55,118.59,117.53,118.43,3800.0,118.55,118.59,117.53,118.43,3800.0
2008-04-04 12:30:00,118.42,118.55,118.31,118.55,3900.0,118.42,118.55,118.31,118.55,3900.0
2008-04-04 12:40:00,118.51,118.62,118.27,118.4,2900.0,118.51,118.62,118.27,118.4,2900.0
2008-04-04 12:50:00,118.41,118.63,118.38,118.6,2700.0,118.41,118.63,118.38,118.6,2700.0
2008-04-04 13:00:00,118.63,118.77,118.4,118.61,9200.0,118.63,118.77,118.4,118.61,9200.0
2008-04-04 13:10:00,118.57,118.89,118.57,118.78,4900.0,118.57,118.89,118.57,118.78,4900.0
2008-04-04 13:20:00,118.81,119.02,118.78,118.92,5300.0,118.81,119.02,118.78,118.92,5300.0
2008-04-04 13:30:00,118.95,118.95,118.55,118.61,3800.0,118.95,118.95,118.55,118.61,3800.0
2008-04-04 13:40:00,118.63,118.78,118.56,118.71,2900.0,118.63,118.78,118.56,118.71,2900.0
2008-04-04 13:50:00,118.64,118.7,118.37,118.5,3700.0,118.64,118.7,118.37,118.5,3700.0
2008-04-04 14:00:00,118.49,118.56,118.2,118.32,4900.0,118.49,118.56,118.2,118.32,4900.0
2008-04-04 14:10:00,118.27,118.4,117.92,118.04,8800.0,118.27,118.4,117.92,118.04,8800.0
2008-04-04 14:20:00,118.0,118.16,117.78,117.87,6300.0,118.0,118.16,117.78,117.87,6300.0
2008-04-04 14:30:00,117.85,117.96,117.66,117.96,5100.0,117.85,117.96,117.66,117.96,5100.0
2008-04-04 14:40:00,118.0,118.0,117.63,117.73,14000.0,118.0,118.0,117.63,117.73,14000.0
2008-04-04 14:50:00,117.73,117.9,117.64,117.66,9600.0,117.73,117.9,117.64,117.66,9600.0
2008-04-04 15:00:00,117.65,117.83,117.37,117.54,10400.0,117.65,117.83,117.37,117.54,10400.0
2008-04-04 15:10:00,117.52,117.56,117.2,117.27,15200.0,117.52,117.56,117.2,117.27,15200.0
2008-04-04 15:20:00,117.32,117.42,117.01,117.16,12400.0,117.32,117.42,117.01,117.16,12400.0
2008-04-04 15:30:00,117.19,117.42,117.06,117.06,12200.0,117.19,117.42,117.06,117.06,12200.0
2008-04-04 15:40:00,117.09,117.2,116.76,116.91,9900.0,117.09,117.2,116.76,116.91,9900.0
2008-04-04 15:50:00,116.84,117.51,116.84,117.5,33400.0,116.84,117.51,116.84,117.5,33400.0
2008-04-07 09:30:00,117.95,118.12,116.93,116.94,20300.0,117.95,118.12,116.93,116.94,20300.0
2008-04-07 09:40:00,116.85,116.85,116.18,116.31,9800.0,116.85,116.85,116.18,116.31,9800.0
2008-04-07 09:50:00,116.32,117.15,116.26,117.04,17700.0,116.32,117.15,116.26,117.04,17700.0
2008-04-07 10:00:00,117.09,117.09,116.29,116.29,10200.0,117.09,117.09,116.29,116.29,10200.0
2008-04-07 10:10:00,116.29,116.71,116.26,116.52,13300.0,116.29,116.71,116.26,116.52,13300.0
2008-04-07 10:20:00,116.37,116.82,116.36,116.47,7700.0,116.37,116.82,116.36,116.47,7700.0
2008-04-07 10:30:00,116.45,116.68,116.28,116.59,10200.0,116.45,116.68,116.28,116.59,10200.0
2008-04-07 10:40:00,116.6,117.03,116.59,116.87,14100.0,116.6,117.03,116.59,116.87,14100.0
2008-04-07 10:50:00,116.89,117.07,116.67,116.97,7600.0,116.89,117.07,116.67,116.97,7600.0
2008-04-07 11:00:00,117.02,117.1,116.43,116.51,12400.0,117.02,117.1,116.43,116.51,12400.0
2008-04-07 11:10:00,116.51,116.77,116.26,116.77,12300.0,116.51,116.77,116.26,116.77,12300.0
2008-04-07 11:20:00,116.77,116.9,116.34,116.34,7600.0,116.77,116.9,116.34,116.34,7600.0
2008-04-07 11:30:00,116.38,116.78,116.35,116.53,12300.0,116.38,116.78,116.35,116.53,12300.0
2008-04-07 11:40:00,116.52,117.0,116.52,116.85,12200.0,116.52,117.0,116.52,116.85,12200.0
2008-04-07 11:50:00,116.85,116.87,116.78,116.81,4800.0,116.85,116.87,116.78,116.81,4800.0
2008-04-07 12:00:00,116.81,117.1,116.8,117.06,21100.0,116.81,117.1,116.8,117.06,21100.0
2008-04-07 12:10:00,117.03,117.1,116.68,116.72,8600.0,117.03,117.1,116.68,116.72,8600.0
2008-04-07 12:20:00,116.78,117.15,116.78,117.04,14400.0,116.78,117.15,116.78,117.04,14400.0
2008-04-07 12:30:00,117.07,117.16,116.8,117.1,18500.0,117.07,117.16,116.8,117.1,18500.0
2008-04-07 12:40:00,117.14,117.37,116.89,116.89,17200.0,117.14,117.37,116.89,116.89,17200.0
2008-04-07 12:50:00,116.89,117.14,116.84,117.0,9000.0,116.89,117.14,116.84,117.0,9000.0
2008-04-07 13:00:00,117.0,117.04,116.87,116.89,6400.0,117.0,117.04,116.87,116.89,6400.0
2008-04-07 13:10:00,116.88,117.08,116.82,116.82,10200.0,116.88,117.08,116.82,116.82,10200.0
2008-04-07 13:20:00,116.91,117.01,116.7,116.85,18200.0,116.91,117.01,116.7,116.85,18200.0
2008-04-07 13:30:00,116.9,117.01,116.76,116.89,8500.0,116.9,117.01,116.76,116.89,8500.0
2008-04-07 13:40:00,116.84,117.02,116.69,117.02,6700.0,116.84,117.02,116.69,117.02,6700.0
2008-04-07 13:50:00,116.98,116.99,116.73,116.77,6100.0,116.98,116.99,116.73,116.77,6100.0
2008-04-07 14:00:00,116.77,116.83,116.6,116.66,6100.0,116.77,116.83,116.6,116.66,6100.0
2008-04-07 14:10:00,116.74,117.02,116.74,116.81,10200.0,116.74,117.02,116.74,116.81,10200.0
2008-04-07 14:20:00,116.8,116.93,116.53,116.61,13900.0,116.8,116.93,116.53,116.61,13900.0
2008-04-07 14:30:00,116.61,116.7,116.31,116.54,9300.0,116.61,116.7,116.31,116.54,9300.0
2008-04-07 14:40:00,116.58,116.58,116.22,116.22,8300.0,116.58,116.58,116.22,116.22,8300.0
2008-04-07 14:50:00,116.21,116.42,116.14,116.14,8900.0,116.21,116.42,116.14,116.14,8900.0
2008-04-07 15:00:00,116.11,116.11,115.76,115.85,18900.0,116.11,116.11,115.76,115.85,18900.0
2008-04-07 15:10:00,115.78,116.2,115.66,116.09,24300.0,115.78,116.2,115.66,116.09,24300.0
2008-04-07 15:20:00,116.09,116.31,115.81,116.16,25500.0,116.09,116.31,115.81,116.16,25500.0
2008-04-07 15:30:00,116.2,116.22,115.69,115.84,17000.0,116.2,116.22,115.69,115.84,17000.0
2008-04-07 15:40:00,115.95,116.05,115.63,115.75,17500.0,115.95,116.05,115.63,115.75,17500.0
2008-04-07 15:50:00,115.76,115.85,115.68,115.82,21400.0,115.76,115.85,115.68,115.82,21400.0
2008-04-08 09:30:00,115.1,115.25,114.67,115.25,10000.0,115.1,115.25,114.67,115.25,10000.0
2008-04-08 09:40:00,115.17,115.76,115.12,115.66,21700.0,115.17,115.76,115.12,115.66,21700.0
2008-04-08 09:50:00,115.77,115.98,115.11,115.97,17400.0,115.77,115.98,115.11,115.97,17400.0
2008-04-08 10:00:00,115.98,115.98,115.48,115.76,15900.0,115.98,115.98,115.48,115.76,15900.0
2008-04-08 10:10:00,115.75,115.91,115.17,115.4,13100.0,115.75,115.91,115.17,115.4,13100.0
2008-04-08 10:20:00,115.41,115.66,115.41,115.66,10600.0,115.41,115.66,115.41,115.66,10600.0
2008-04-08 10:30:00,115.66,116.0,115.61,115.92,7900.0,115.66,116.0,115.61,115.92,7900.0
2008-04-08 10:40:00,115.92,116.12,115.77,115.77,6800.0,115.92,116.12,115.77,115.77,6800.0
2008-04-08 10:50:00,115.76,116.01,115.7,116.01,5200.0,115.76,116.01,115.7,116.01,5200.0
2008-04-08 11:00:00,115.94,116.04,115.8,116.0,8600.0,115.94,116.04,115.8,116.0,8600.0
2008-04-08 11:10:00,115.99,116.2,115.9,116.09,13000.0,115.99,116.2,115.9,116.09,13000.0
2008-04-08 11:20:00,116.08,116.1,115.9,115.94,10000.0,116.08,116.1,115.9,115.94,10000.0
2008-04-08 11:30:00,116.1,116.28,116.0,116.0,20800.0,116.1,116.28,116.0,116.0,20800.0
2008-04-08 11:40:00,115.96,116.18,115.85,115.85,11300.0,115.96,116.18,115.85,115.85,11300.0
2008-04-08 11:50:00,115.81,115.98,115.75,115.98,11900.0,115.81,115.98,115.75,115.98,11900.0
2008-04-08 12:00:00,116.0,116.11,115.9,116.0,8500.0,116.0,116.11,115.9,116.0,8500.0
2008-04-08 12:10:00,116.02,116.05,115.89,116.04,5900.0,116.02,116.05,115.89,116.04,5900.0
2008-04-08 12:20:00,115.98,116.09,115.95,115.95,9200.0,115.98,116.09,115.95,115.95,9200.0
2008-04-08 12:30:00,115.95,116.07,115.94,115.97,6100.0,115.95,116.07,115.94,115.97,6100.0
2008-04-08 12:40:00,115.97,116.12,115.9,115.96,9200.0,115.97,116.12,115.9,115.96,9200.0
2008-04-08 12:50:00,116.0,116.28,116.0,116.28,4400.0,116.0,116.28,116.0,116.28,4400.0
2008-04-08 13:00:00,116.29,116.29,115.95,116.0,7000.0,116.29,116.29,115.95,116.0,7000.0
2008-04-08 13:10:00,116.03,116.09,115.9,115.9,3900.0,116.03,116.09,115.9,115.9,3900.0
2008-04-08 13:20:00,115.9,116.09,115.6,115.61,7700.0,115.9,116.09,115.6,115.61,7700.0
2008-04-08 13:30:00,115.57,115.77,115.57,115.66,4900.0,115.57,115.77,115.57,115.66,4900.0
2008-04-08 13:40:00,115.66,115.97,115.66,115.95,14400.0,115.66,115.97,115.66,115.95,14400.0
2008-04-08 13:50:00,115.95,116.0,115.79,115.93,10000.0,115.95,116.0,115.79,115.93,10000.0
2008-04-08 14:00:00,115.85,115.89,115.65,115.7,37000.0,115.85,115.89,115.65,115.7,37000.0
2008-04-08 14:10:00,115.68,115.73,115.44,115.6,12800.0,115.68,115.73,115.44,115.6,12800.0
2008-04-08 14:20:00,115.59,115.89,115.45,115.86,18200.0,115.59,115.89,115.45,115.86,18200.0
2008-04-08 14:30:00,115.88,115.88,115.72,115.87,9400.0,115.88,115.88,115.72,115.87,9400.0
2008-04-08 14:40:00,115.87,116.11,115.83,116.11,12700.0,115.87,116.11,115.83,116.11,12700.0
2008-04-08 14:50:00,116.14,116.24,116.06,116.24,9300.0,116.14,116.24,116.06,116.24,9300.0
2008-04-08 15:00:00,116.16,116.16,115.9,116.06,13100.0,116.16,116.16,115.9,116.06,13100.0
2008-04-08 15:10:00,116.05,116.15,115.93,116.03,8300.0,116.05,116.15,115.93,116.03,8300.0
2008-04-08 15:20:00,116.06,116.15,115.64,116.04,51500.0,116.06,116.15,115.64,116.04,51500.0
2008-04-08 15:30:00,116.11,116.18,116.0,116.0,24900.0,116.11,116.18,116.0,116.0,24900.0
2008-04-08 15:40:00,116.0,116.42,116.0,116.17,6200.0,116.0,116.42,116.0,116.17,6200.0
2008-04-08 15:50:00,116.16,116.35,116.05,116.06,19100.0,116.16,116.35,116.05,116.06,19100.0
2008-04-09 09:30:00,116.17,116.37,115.97,115.98,4700.0,116.17,116.37,115.97,115.98,4700.0
2008-04-09 09:40:00,115.94,116.05,115.48,115.96,19600.0,115.94,116.05,115.48,115.96,19600.0
2008-04-09 09:50:00,115.93,116.24,115.7,116.24,15000.0,115.93,116.24,115.7,116.24,15000.0
2008-04-09 10:00:00,116.24,116.28,115.87,116.08,9600.0,116.24,116.28,115.87,116.08,9600.0
2008-04-09 10:10:00,116.19,116.3,116.06,116.22,4100.0,116.19,116.3,116.06,116.22,4100.0
2008-04-09 10:20:00,116.36,116.36,115.95,116.23,12000.0,116.36,116.36,115.95,116.23,12000.0
2008-04-09 10:30:00,116.26,116.26,115.28,115.29,24400.0,116.26,116.26,115.28,115.29,24400.0
2008-04-09 10:40:00,115.32,115.33,114.7,114.89,13500.0,115.32,115.33,114.7,114.89,13500.0
2008-04-09 10:50:00,114.88,114.97,114.63,114.97,23700.0,114.88,114.97,114.63,114.97,23700.0
2008-04-09 11:00:00,114.93,114.95,114.66,114.71,24100.0,114.93,114.95,114.66,114.71,24100.0
2008-04-09 11:10:00,114.66,114.85,114.62,114.7,21400.0,114.66,114.85,114.62,114.7,21400.0
2008-04-09 11:20:00,114.7,114.77,114.23,114.23,40100.0,114.7,114.77,114.23,114.23,40100.0
2008-04-09 11:30:00,114.29,114.39,114.03,114.03,10800.0,114.29,114.39,114.03,114.03,10800.0
2008-04-09 11:40:00,114.16,114.45,114.16,114.42,8100.0,114.16,114.45,114.16,114.42,8100.0
2008-04-09 11:50:00,114.42,114.61,114.37,114.5,14000.0,114.42,114.61,114.37,114.5,14000.0
2008-04-09 12:00:00,114.5,114.72,114.5,114.66,8400.0,114.5,114.72,114.5,114.66,8400.0
2008-04-09 12:10:00,114.54,114.65,114.5,114.55,4400.0,114.54,114.65,114.5,114.55,4400.0
2008-04-09 12:20:00,114.5,114.63,114.4,114.52,10200.0,114.5,114.63,114.4,114.52,10200.0
2008-04-09 12:30:00,114.55,114.56,114.4,114.55,3700.0,114.55,114.56,114.4,114.55,3700.0
2008-04-09 12:40:00,114.55,114.6,114.38,114.38,7900.0,114.55,114.6,114.38,114.38,7900.0
2008-04-09 12:50:00,114.35,114.51,114.15,114.15,11300.0,114.35,114.51,114.15,114.15,11300.0
2008-04-09 13:00:00,114.15,114.4,113.68,113.86,25200.0,114.15,114.4,113.68,113.86,25200.0
2008-04-09 13:10:00,113.86,114.05,113.86,113.92,14800.0,113.86,114.05,113.86,113.92,14800.0
2008-04-09 13:20:00,113.92,114.14,113.89,114.0,19000.0,113.92,114.14,113.89,114.0,19000.0
2008-04-09 13:30:00,114.0,114.02,113.79,113.86,21000.0,114.0,114.02,113.79,113.86,21000.0
2008-04-09 13:40:00,113.86,114.02,113.85,114.02,11000.0,113.86,114.02,113.85,114.02,11000.0
2008-04-09 13:50:00,114.01,114.33,114.0,114.3,7700.0,114.01,114.33,114.0,114.3,7700.0
2008-04-09 14:00:00,114.38,114.53,114.28,114.44,10300.0,114.38,114.53,114.28,114.44,10300.0
2008-04-09 14:10:00,114.43,114.46,114.25,114.36,21500.0,114.43,114.46,114.25,114.36,21500.0
2008-04-09 14:20:00,114.39,114.49,114.25,114.45,20900.0,114.39,114.49,114.25,114.45,20900.0
2008-04-09 14:30:00,114.47,114.5,114.14,114.44,11000.0,114.47,114.5,114.14,114.44,11000.0
2008-04-09 14:40:00,114.37,114.44,114.15,114.16,11200.0,114.37,114.44,114.15,114.16,11200.0
2008-04-09 14:50:00,114.13,114.4,114.04,114.15,12800.0,114.13,114.4,114.04,114.15,12800.0
2008-04-09 15:00:00,114.16,114.37,114.05,114.23,18600.0,114.16,114.37,114.05,114.23,18600.0
2008-04-09 15:10:00,114.2,114.48,114.03,114.48,21500.0,114.2,114.48,114.03,114.48,21500.0
2008-04-09 15:20:00,114.44,114.53,114.18,114.26,23000.0,114.44,114.53,114.18,114.26,23000.0
2008-04-09 15:30:00,114.26,114.8,114.26,114.74,36100.0,114.26,114.8,114.26,114.74,36100.0
2008-04-09 15:40:00,114.71,114.83,114.58,114.6,16700.0,114.71,114.83,114.58,114.6,16700.0
2008-04-09 15:50:00,114.6,114.66,113.9,114.37,44100.0,114.6,114.66,113.9,114.37,44100.0
2008-04-10 09:30:00,113.83,114.25,113.65,114.24,28800.0,113.83,114.25,113.65,114.24,28800.0
2008-04-10 09:40:00,114.24,114.73,114.19,114.35,33900.0,114.24,114.73,114.19,114.35,33900.0
2008-04-10 09:50:00,114.36,114.45,114.15,114.37,17900.0,114.36,114.45,114.15,114.37,17900.0
2008-04-10 10:00:00,114.35,115.21,114.35,115.04,18000.0,114.35,115.21,114.35,115.04,18000.0
2008-04-10 10:10:00,115.0,115.53,115.0,115.48,22900.0,115.0,115.53,115.0,115.48,22900.0
2008-04-10 10:20:00,115.48,115.84,115.33,115.46,24800.0,115.48,115.84,115.33,115.46,24800.0
2008-04-10 10:30:00,115.48,115.7,115.19,115.36,23500.0,115.48,115.7,115.19,115.36,23500.0
2008-04-10 10:40:00,115.38,116.47,115.38,116.37,21000.0,115.38,116.47,115.38,116.37,21000.0
2008-04-10 10:50:00,116.38,116.8,116.35,116.67,15800.0,116.38,116.8,116.35,116.67,15800.0
2008-04-10 11:00:00,116.62,116.62,116.34,116.58,8200.0,116.62,116.62,116.34,116.58,8200.0
2008-04-10 11:10:00,116.68,117.08,116.62,116.97,13900.0,116.68,117.08,116.62,116.97,13900.0
2008-04-10 11:20:00,117.04,117.1,116.88,116.88,15500.0,117.04,117.1,116.88,116.88,15500.0
2008-04-10 11:30:00,116.88,117.08,116.71,116.88,12500.0,116.88,117.08,116.71,116.88,12500.0
2008-04-10 11:40:00,116.88,116.97,116.83,116.92,7900.0,116.88,116.97,116.83,116.92,7900.0
2008-04-10 11:50:00,116.89,117.0,116.79,116.93,7800.0,116.89,117.0,116.79,116.93,7800.0
2008-04-10 12:00:00,116.94,116.98,116.6,116.66,12900.0,116.94,116.98,116.6,116.66,12900.0
2008-04-10 12:10:00,116.68,116.83,116.65,116.72,8100.0,116.68,116.83,116.65,116.72,8100.0
2008-04-10 12:20:00,116.76,116.95,116.74,116.9,11700.0,116.76,116.95,116.74,116.9,11700.0
2008-04-10 12:30:00,116.9,117.0,116.85,116.98,19000.0,116.9,117.0,116.85,116.98,19000.0
2008-04-10 12:40:00,116.99,117.08,116.75,116.79,19100.0,116.99,117.08,116.75,116.79,19100.0
2008-04-10 12:50:00,116.79,116.81,116.7,116.7,9400.0,116.79,116.81,116.7,116.7,9400.0
2008-04-10 13:00:00,116.76,117.03,116.7,117.0,17500.0,116.76,117.03,116.7,117.0,17500.0
2008-04-10 13:10:00,117.03,117.3,116.96,117.0,12900.0,117.03,117.3,116.96,117.0,12900.0
2008-04-10 13:20:00,117.04,117.08,116.94,117.02,7900.0,117.04,117.08,116.94,117.02,7900.0
2008-04-10 13:30:00,117.05,117.13,116.95,117.04,9200.0,117.05,117.13,116.95,117.04,9200.0
2008-04-10 13:40:00,117.03,117.15,117.0,117.01,11200.0,117.03,117.15,117.0,117.01,11200.0
2008-04-10 13:50:00,117.08,117.15,116.85,116.87,17500.0,117.08,117.15,116.85,116.87,17500.0
2008-04-10 14:00:00,116.87,116.96,116.8,116.92,13500.0,116.87,116.96,116.8,116.92,13500.0
2008-04-10 14:10:00,116.92,116.99,116.63,116.75,9800.0,116.92,116.99,116.63,116.75,9800.0
2008-04-10 14:20:00,116.75,116.9,116.59,116.59,14600.0,116.75,116.9,116.59,116.59,14600.0
2008-04-10 14:30:00,116.59,116.75,116.36,116.56,18000.0,116.59,116.75,116.36,116.56,18000.0
2008-04-10 14:40:00,116.56,116.72,116.5,116.68,26900.0,116.56,116.72,116.5,116.68,26900.0
2008-04-10 14:50:00,116.68,116.95,116.67,116.84,10300.0,116.68,116.95,116.67,116.84,10300.0
2008-04-10 15:00:00,116.87,116.96,116.84,116.92,20900.0,116.87,116.96,116.84,116.92,20900.0
2008-04-10 15:10:00,116.92,116.96,116.75,116.81,30500.0,116.92,116.96,116.75,116.81,30500.0
2008-04-10 15:20:00,116.82,116.95,116.69,116.75,19100.0,116.82,116.95,116.69,116.75,19100.0
2008-04-10 15:30:00,116.85,116.85,116.45,116.53,36500.0,116.85,116.85,116.45,116.53,36500.0
2008-04-10 15:40:00,116.56,116.7,116.36,116.55,44300.0,116.56,116.7,116.36,116.55,44300.0
2008-04-10 15:50:00,116.55,116.75,116.42,116.75,31100.0,116.55,116.75,116.42,116.75,31100.0
2008-04-11 09:30:00,116.18,117.23,116.0,117.11,20200.0,116.18,117.23,116.0,117.11,20200.0
2008-04-11 09:40:00,117.05,117.13,116.37,116.72,15400.0,117.05,117.13,116.37,116.72,15400.0
2008-04-11 09:50:00,116.63,117.24,116.57,117.17,14100.0,116.63,117.24,116.57,117.17,14100.0
2008-04-11 10:00:00,116.93,117.01,116.08,116.09,11700.0,116.93,117.01,116.08,116.09,11700.0
2008-04-11 10:10:00,116.11,116.57,116.0,116.46,30800.0,116.11,116.57,116.0,116.46,30800.0
2008-04-11 10:20:00,116.45,116.64,116.26,116.26,25800.0,116.45,116.64,116.26,116.26,25800.0
2008-04-11 10:30:00,116.27,116.54,116.25,116.34,15000.0,116.27,116.54,116.25,116.34,15000.0
2008-04-11 10:40:00,116.4,117.23,116.37,117.15,27000.0,116.4,117.23,116.37,117.15,27000.0
2008-04-11 10:50:00,117.22,118.0,117.17,117.48,43500.0,117.22,118.0,117.17,117.48,43500.0
2008-04-11 11:00:00,117.44,117.63,117.11,117.53,10800.0,117.44,117.63,117.11,117.53,10800.0
2008-04-11 11:10:00,117.54,117.78,117.4,117.44,17500.0,117.54,117.78,117.4,117.44,17500.0
2008-04-11 11:20:00,117.48,117.92,117.48,117.64,6300.0,117.48,117.92,117.48,117.64,6300.0
2008-04-11 11:30:00,117.59,117.67,117.5,117.59,6600.0,117.59,117.67,117.5,117.59,6600.0
2008-04-11 11:40:00,117.53,117.67,117.5,117.67,7300.0,117.53,117.67,117.5,117.67,7300.0
2008-04-11 11:50:00,117.62,118.05,117.61,118.0,14400.0,117.62,118.05,117.61,118.0,14400.0
2008-04-11 12:00:00,117.99,118.02,117.7,117.77,9000.0,117.99,118.02,117.7,117.77,9000.0
2008-04-11 12:10:00,117.75,117.79,117.61,117.75,7700.0,117.75,117.79,117.61,117.75,7700.0
2008-04-11 12:20:00,117.72,117.73,117.5,117.5,10200.0,117.72,117.73,117.5,117.5,10200.0
2008-04-11 12:30:00,117.5,117.58,117.5,117.51,9000.0,117.5,117.58,117.5,117.51,9000.0
2008-04-11 12:40:00,117.5,117.69,117.48,117.62,10800.0,117.5,117.69,117.48,117.62,10800.0
2008-04-11 12:50:00,117.52,117.63,117.34,117.41,11300.0,117.52,117.63,117.34,117.41,11300.0
2008-04-11 13:00:00,117.41,117.47,117.4,117.41,7300.0,117.41,117.47,117.4,117.41,7300.0
2008-04-11 13:10:00,117.41,117.74,117.41,117.63,6100.0,117.41,117.74,117.41,117.63,6100.0
2008-04-11 13:20:00,117.6,117.6,117.46,117.46,7500.0,117.6,117.6,117.46,117.46,7500.0
2008-04-11 13:30:00,117.3,117.4,117.27,117.4,15300.0,117.3,117.4,117.27,117.4,15300.0
2008-04-11 13:40:00,117.35,117.41,117.33,117.35,9600.0,117.35,117.41,117.33,117.35,9600.0
2008-04-11 13:50:00,117.35,117.42,117.27,117.34,14400.0,117.35,117.42,117.27,117.34,14400.0
2008-04-11 14:00:00,117.33,117.43,117.28,117.37,15300.0,117.33,117.43,117.28,117.37,15300.0
2008-04-11 14:10:00,117.4,117.44,117.26,117.3,21200.0,117.4,117.44,117.26,117.3,21200.0
2008-04-11 14:20:00,117.34,117.34,117.13,117.3,17800.0,117.34,117.34,117.13,117.3,17800.0
2008-04-11 14:30:00,117.3,117.4,117.3,117.33,7900.0,117.3,117.4,117.3,117.33,7900.0
2008-04-11 14:40:00,117.34,117.42,117.33,117.41,19300.0,117.34,117.42,117.33,117.41,19300.0
2008-04-11 14:50:00,117.43,117.6,117.4,117.4,28400.0,117.43,117.6,117.4,117.4,28400.0
2008-04-11 15:00:00,117.4,117.5,117.4,117.44,48700.0,117.4,117.5,117.4,117.44,48700.0
2008-04-11 15:10:00,117.37,117.38,117.15,117.26,17300.0,117.37,117.38,117.15,117.26,17300.0
2008-04-11 15:20:00,117.24,117.31,117.24,117.26,22700.0,117.24,117.31,117.24,117.26,22700.0
2008-04-11 15:30:00,117.26,117.3,117.2,117.25,39800.0,117.26,117.3,117.2,117.25,39800.0
2008-04-11 15:40:00,117.27,117.31,117.08,117.08,43900.0,117.27,117.31,117.08,117.08,43900.0
2008-04-11 15:50:00,117.11,117.13,116.92,117.05,42900.0,117.11,117.13,116.92,117.05,42900.0
2008-04-14 09:30:00,116.9,118.13,116.9,118.09,17200.0,116.9,118.13,116.9,118.09,17200.0
2008-04-14 09:40:00,118.08,118.5,117.96,118.17,22100.0,118.08,118.5,117.96,118.17,22100.0
2008-04-14 09:50:00,118.22,118.23,117.53,117.66,28100.0,118.22,118.23,117.53,117.66,28100.0
2008-04-14 10:00:00,117.65,117.73,117.5,117.71,46600.0,117.65,117.73,117.5,117.71,46600.0
2008-04-14 10:10:00,117.62,117.96,117.62,117.85,15700.0,117.62,117.96,117.62,117.85,15700.0
2008-04-14 10:20:00,117.78,117.97,117.72,117.9,16600.0,117.78,117.97,117.72,117.9,16600.0
2008-04-14 10:30:00,117.89,117.96,117.81,117.85,20000.0,117.89,117.96,117.81,117.85,20000.0
2008-04-14 10:40:00,117.84,117.9,117.37,117.44,23200.0,117.84,117.9,117.37,117.44,23200.0
2008-04-14 10:50:00,117.42,118.25,117.29,118.25,15700.0,117.42,118.25,117.29,118.25,15700.0
2008-04-14 11:00:00,118.29,118.82,118.29,118.31,25900.0,118.29,118.82,118.29,118.31,25900.0
2008-04-14 11:10:00,118.29,118.36,118.08,118.25,11400.0,118.29,118.36,118.08,118.25,11400.0
2008-04-14 11:20:00,118.15,118.21,117.02,117.05,31700.0,118.15,118.21,117.02,117.05,31700.0
2008-04-14 11:30:00,117.05,117.49,116.99,117.49,27800.0,117.05,117.49,116.99,117.49,27800.0
2008-04-14 11:40:00,117.49,117.99,117.4,117.93,33100.0,117.49,117.99,117.4,117.93,33100.0
2008-04-14 11:50:00,117.88,118.05,117.73,117.88,23000.0,117.88,118.05,117.73,117.88,23000.0
2008-04-14 12:00:00,117.86,117.96,117.75,117.96,30900.0,117.86,117.96,117.75,117.96,30900.0
2008-04-14 12:10:00,117.97,117.97,117.75,117.79,9700.0,117.97,117.97,117.75,117.79,9700.0
2008-04-14 12:20:00,117.75,118.23,117.75,118.15,9200.0,117.75,118.23,117.75,118.15,9200.0
2008-04-14 12:30:00,118.16,118.22,117.93,117.93,4400.0,118.16,118.22,117.93,117.93,4400.0
2008-04-14 12:40:00,117.95,117.96,117.88,117.88,3700.0,117.95,117.96,117.88,117.88,3700.0
2008-04-14 12:50:00,117.92,118.02,117.84,117.95,9700.0,117.92,118.02,117.84,117.95,9700.0
2008-04-14 13:00:00,117.95,118.01,117.95,118.0,5700.0,117.95,118.01,117.95,118.0,5700.0
2008-04-14 13:10:00,118.0,118.09,117.95,118.02,12100.0,118.0,118.09,117.95,118.02,12100.0
2008-04-14 13:20:00,117.95,118.1,117.95,117.98,12200.0,117.95,118.1,117.95,117.98,12200.0
2008-04-14 13:30:00,117.97,117.98,117.78,117.82,18100.0,117.97,117.98,117.78,117.82,18100.0
2008-04-14 13:40:00,117.75,117.78,117.5,117.5,7300.0,117.75,117.78,117.5,117.5,7300.0
2008-04-14 13:50:00,117.49,117.55,117.38,117.4,31900.0,117.49,117.55,117.38,117.4,31900.0
2008-04-14 14:00:00,117.43,117.47,117.27,117.27,13200.0,117.43,117.47,117.27,117.27,13200.0
2008-04-14 14:10:00,117.25,117.31,117.1,117.13,8500.0,117.25,117.31,117.1,117.13,8500.0
2008-04-14 14:20:00,117.17,117.21,117.1,117.18,6600.0,117.17,117.21,117.1,117.18,6600.0
2008-04-14 14:30:00,117.14,117.28,117.13,117.21,10200.0,117.14,117.28,117.13,117.21,10200.0
2008-04-14 14:40:00,117.23,117.28,117.2,117.25,14800.0,117.23,117.28,117.2,117.25,14800.0
2008-04-14 14:50:00,117.25,117.29,117.21,117.23,20300.0,117.25,117.29,117.21,117.23,20300.0
2008-04-14 15:00:00,117.24,117.5,117.24,117.49,41600.0,117.24,117.5,117.24,117.49,41600.0
2008-04-14 15:10:00,117.5,117.64,117.41,117.53,49100.0,117.5,117.64,117.41,117.53,49100.0
2008-04-14 15:20:00,117.59,117.59,117.06,117.13,18100.0,117.59,117.59,117.06,117.13,18100.0
2008-04-14 15:30:00,117.1,117.23,117.05,117.18,13600.0,117.1,117.23,117.05,117.18,13600.0
2008-04-14 15:40:00,117.25,117.4,117.24,117.29,26800.0,117.25,117.4,117.24,117.29,26800.0
2008-04-14 15:50:00,117.29,117.29,116.93,117.04,52100.0,117.29,117.29,116.93,117.04,52100.0
2008-04-15 09:30:00,117.39,117.9,116.75,117.57,33500.0,117.39,117.9,116.75,117.57,33500.0
2008-04-15 09:40:00,117.79,118.29,117.64,118.16,20800.0,117.79,118.29,117.64,118.16,20800.0
2008-04-15 09:50:00,118.27,118.68,118.13,118.45,12000.0,118.27,118.68,118.13,118.45,12000.0
2008-04-15 10:00:00,118.44,118.44,117.9,117.92,19100.0,118.44,118.44,117.9,117.92,19100.0
2008-04-15 10:10:00,117.87,118.07,117.86,118.0,12700.0,117.87,118.07,117.86,118.0,12700.0
2008-04-15 10:20:00,117.92,118.31,117.7,118.05,25200.0,117.92,118.31,117.7,118.05,25200.0
2008-04-15 10:30:00,118.15,118.6,118.0,118.5,26800.0,118.15,118.6,118.0,118.5,26800.0
2008-04-15 10:40:00,118.6,119.0,118.42,119.0,19300.0,118.6,119.0,118.42,119.0,19300.0
2008-04-15 10:50:00,118.9,118.96,118.25,118.52,19800.0,118.9,118.96,118.25,118.52,19800.0
2008-04-15 11:00:00,118.57,118.66,118.36,118.5,22300.0,118.57,118.66,118.36,118.5,22300.0
2008-04-15 11:10:00,118.5,118.73,118.37,118.7,21100.0,118.5,118.73,118.37,118.7,21100.0
2008-04-15 11:20:00,118.64,118.98,118.54,118.88,9700.0,118.64,118.98,118.54,118.88,9700.0
2008-04-15 11:30:00,118.85,118.86,118.44,118.47,16100.0,118.85,118.86,118.44,118.47,16100.0
2008-04-15 11:40:00,118.56,118.65,118.34,118.53,12900.0,118.56,118.65,118.34,118.53,12900.0
2008-04-15 11:50:00,118.5,118.56,118.3,118.3,11500.0,118.5,118.56,118.3,118.3,11500.0
2008-04-15 12:00:00,118.27,118.5,118.18,118.31,23800.0,118.27,118.5,118.18,118.31,23800.0
2008-04-15 12:10:00,118.21,118.27,117.91,117.94,4400.0,118.21,118.27,117.91,117.94,4400.0
2008-04-15 12:20:00,117.98,118.23,117.75,118.07,24900.0,117.98,118.23,117.75,118.07,24900.0
2008-04-15 12:30:00,118.11,118.35,118.06,118.33,10100.0,118.11,118.35,118.06,118.33,10100.0
2008-04-15 12:40:00,118.33,118.33,118.17,118.17,3600.0,118.33,118.33,118.17,118.17,3600.0
2008-04-15 12:50:00,118.18,118.3,118.14,118.22,4200.0,118.18,118.3,118.14,118.22,4200.0
2008-04-15 13:00:00,118.23,118.26,118.06,118.08,6200.0,118.23,118.26,118.06,118.08,6200.0
2008-04-15 13:10:00,118.08,118.24,118.0,118.02,15700.0,118.08,118.24,118.0,118.02,15700.0
2008-04-15 13:20:00,118.07,118.2,118.01,118.1,5900.0,118.07,118.2,118.01,118.1,5900.0
2008-04-15 13:30:00,118.13,118.2,118.02,118.03,4800.0,118.13,118.2,118.02,118.03,4800.0
2008-04-15 13:40:00,118.06,118.45,118.06,118.33,15900.0,118.06,118.45,118.06,118.33,15900.0
2008-04-15 13:50:00,118.33,118.37,118.17,118.17,11100.0,118.33,118.37,118.17,118.17,11100.0
2008-04-15 14:00:00,118.25,118.3,118.03,118.16,9600.0,118.25,118.3,118.03,118.16,9600.0
2008-04-15 14:10:00,118.19,118.41,118.15,118.15,5700.0,118.19,118.41,118.15,118.15,5700.0
2008-04-15 14:20:00,118.17,118.54,118.1,118.36,5900.0,118.17,118.54,118.1,118.36,5900.0
2008-04-15 14:30:00,118.45,118.61,118.45,118.51,4600.0,118.45,118.61,118.45,118.51,4600.0
2008-04-15 14:40:00,118.5,118.61,118.33,118.42,6400.0,118.5,118.61,118.33,118.42,6400.0
2008-04-15 14:50:00,118.42,118.54,118.3,118.43,9900.0,118.42,118.54,118.3,118.43,9900.0
2008-04-15 15:00:00,118.47,118.49,118.21,118.21,10200.0,118.47,118.49,118.21,118.21,10200.0
2008-04-15 15:10:00,118.2,118.53,118.2,118.48,11000.0,118.2,118.53,118.2,118.48,11000.0
2008-04-15 15:20:00,118.46,118.74,118.37,118.63,27600.0,118.46,118.74,118.37,118.63,27600.0
2008-04-15 15:30:00,118.68,118.75,118.41,118.41,30600.0,118.68,118.75,118.41,118.41,30600.0
2008-04-15 15:40:00,118.46,118.54,118.23,118.31,30300.0,118.46,118.54,118.23,118.31,30300.0
2008-04-15 15:50:00,118.28,118.66,118.28,118.6,36500.0,118.28,118.66,118.28,118.6,36500.0
2008-04-16 09:30:00,119.09,119.22,118.63,118.65,22300.0,119.09,119.22,118.63,118.65,22300.0
2008-04-16 09:40:00,118.59,119.88,118.54,119.79,33100.0,118.59,119.88,118.54,119.79,33100.0
2008-04-16 09:50:00,119.83,119.87,119.41,119.44,22400.0,119.83,119.87,119.41,119.44,22400.0
2008-04-16 10:00:00,119.41,119.56,119.05,119.08,23000.0,119.41,119.56,119.05,119.08,23000.0
2008-04-16 10:10:00,119.03,119.88,119.03,119.83,19300.0,119.03,119.88,119.03,119.83,19300.0
2008-04-16 10:20:00,119.82,120.0,119.77,119.9,27900.0,119.82,120.0,119.77,119.9,27900.0
2008-04-16 10:30:00,119.93,120.13,119.48,119.48,31200.0,119.93,120.13,119.48,119.48,31200.0
2008-04-16 10:40:00,119.41,119.46,119.06,119.23,11600.0,119.41,119.46,119.06,119.23,11600.0
2008-04-16 10:50:00,119.23,119.38,119.19,119.27,11600.0,119.23,119.38,119.19,119.27,11600.0
2008-04-16 11:00:00,119.27,119.27,118.73,118.75,15400.0,119.27,119.27,118.73,118.75,15400.0
2008-04-16 11:10:00,118.75,119.25,118.73,119.18,11900.0,118.75,119.25,118.73,119.18,11900.0
2008-04-16 11:20:00,119.25,119.54,119.25,119.43,9900.0,119.25,119.54,119.25,119.43,9900.0
2008-04-16 11:30:00,119.43,120.15,119.4,120.15,8300.0,119.43,120.15,119.4,120.15,8300.0
2008-04-16 11:40:00,120.1,120.17,119.71,119.71,7100.0,120.1,120.17,119.71,119.71,7100.0
2008-04-16 11:50:00,119.75,120.16,119.75,119.98,9800.0,119.75,120.16,119.75,119.98,9800.0
2008-04-16 12:00:00,120.01,120.2,119.94,120.2,6500.0,120.01,120.2,119.94,120.2,6500.0
2008-04-16 12:10:00,120.2,120.29,119.0,120.06,14500.0,120.2,120.29,119.0,120.06,14500.0
2008-04-16 12:20:00,120.0,120.18,119.95,120.18,13800.0,120.0,120.18,119.95,120.18,13800.0
2008-04-16 12:30:00,120.18,120.3,120.07,120.09,11200.0,120.18,120.3,120.07,120.09,11200.0
2008-04-16 12:40:00,120.08,120.23,120.04,120.04,11400.0,120.08,120.23,120.04,120.04,11400.0
2008-04-16 12:50:00,120.04,120.25,120.0,120.1,10900.0,120.04,120.25,120.0,120.1,10900.0
2008-04-16 13:00:00,120.11,120.13,119.96,120.0,21800.0,120.11,120.13,119.96,120.0,21800.0
2008-04-16 13:10:00,120.0,120.34,120.0,120.24,18700.0,120.0,120.34,120.0,120.24,18700.0
2008-04-16 13:20:00,120.24,120.35,120.1,120.11,12500.0,120.24,120.35,120.1,120.11,12500.0
2008-04-16 13:30:00,120.13,120.18,119.8,119.89,12300.0,120.13,120.18,119.8,119.89,12300.0
2008-04-16 13:40:00,119.85,120.0,119.71,119.99,7800.0,119.85,120.0,119.71,119.99,7800.0
2008-04-16 13:50:00,120.0,120.05,119.8,119.8,7100.0,120.0,120.05,119.8,119.8,7100.0
2008-04-16 14:00:00,119.78,119.88,119.53,119.57,12900.0,119.78,119.88,119.53,119.57,12900.0
2008-04-16 14:10:00,119.57,120.0,119.47,119.99,12300.0,119.57,120.0,119.47,119.99,12300.0
2008-04-16 14:20:00,119.99,120.05,119.93,120.02,19700.0,119.99,120.05,119.93,120.02,19700.0
2008-04-16 14:30:00,120.0,120.05,119.89,119.98,12500.0,120.0,120.05,119.89,119.98,12500.0
2008-04-16 14:40:00,120.0,120.03,119.9,120.03,11300.0,120.0,120.03,119.9,120.03,11300.0
2008-04-16 14:50:00,120.03,120.36,120.01,120.24,18300.0,120.03,120.36,120.01,120.24,18300.0
2008-04-16 15:00:00,120.25,120.36,120.23,120.29,7700.0,120.25,120.36,120.23,120.29,7700.0
2008-04-16 15:10:00,120.31,120.47,120.26,120.36,8100.0,120.31,120.47,120.26,120.36,8100.0
2008-04-16 15:20:00,120.36,120.65,120.33,120.35,27100.0,120.36,120.65,120.33,120.35,27100.0
2008-04-16 15:30:00,120.35,120.35,120.07,120.23,32700.0,120.35,120.35,120.07,120.23,32700.0
2008-04-16 15:40:00,120.29,120.42,120.11,120.39,21300.0,120.29,120.42,120.11,120.39,21300.0
2008-04-16 15:50:00,120.39,120.7,120.28,120.28,34100.0,120.39,120.7,120.28,120.28,34100.0
2008-04-17 09:30:00,119.8,120.75,119.8,120.47,22600.0,119.8,120.75,119.8,120.47,22600.0
2008-04-17 09:40:00,120.45,120.68,120.14,120.32,38100.0,120.45,120.68,120.14,120.32,38100.0
2008-04-17 09:50:00,120.37,120.39,119.25,119.79,30400.0,120.37,120.39,119.25,119.79,30400.0
2008-04-17 10:00:00,119.81,120.05,119.19,119.94,31300.0,119.81,120.05,119.19,119.94,31300.0
2008-04-17 10:10:00,120.0,120.62,120.0,120.53,27600.0,120.0,120.62,120.0,120.53,27600.0
2008-04-17 10:20:00,120.53,120.53,120.19,120.42,21300.0,120.53,120.53,120.19,120.42,21300.0
2008-04-17 10:30:00,120.38,120.52,120.2,120.51,31100.0,120.38,120.52,120.2,120.51,31100.0
2008-04-17 10:40:00,120.51,120.55,120.5,120.54,37800.0,120.51,120.55,120.5,120.54,37800.0
2008-04-17 10:50:00,120.5,120.63,120.31,120.51,24800.0,120.5,120.63,120.31,120.51,24800.0
2008-04-17 11:00:00,120.48,120.48,119.94,120.02,10600.0,120.48,120.48,119.94,120.02,10600.0
2008-04-17 11:10:00,120.06,120.3,120.06,120.24,4600.0,120.06,120.3,120.06,120.24,4600.0
2008-04-17 11:20:00,120.24,120.37,120.11,120.32,8500.0,120.24,120.37,120.11,120.32,8500.0
2008-04-17 11:30:00,120.3,120.45,120.3,120.37,5200.0,120.3,120.45,120.3,120.37,5200.0
2008-04-17 11:40:00,120.46,120.67,120.24,120.67,11000.0,120.46,120.67,120.24,120.67,11000.0
2008-04-17 11:50:00,120.74,120.74,120.54,120.57,8700.0,120.74,120.74,120.54,120.57,8700.0
2008-04-17 12:00:00,120.64,120.77,120.59,120.77,2900.0,120.64,120.77,120.59,120.77,2900.0
2008-04-17 12:10:00,120.77,120.78,120.57,120.63,9700.0,120.77,120.78,120.57,120.63,9700.0
2008-04-17 12:20:00,120.6,120.74,120.6,120.71,5500.0,120.6,120.74,120.6,120.71,5500.0
2008-04-17 12:30:00,120.71,120.72,120.57,120.63,12900.0,120.71,120.72,120.57,120.63,12900.0
2008-04-17 12:40:00,120.61,120.9,120.55,120.71,10000.0,120.61,120.9,120.55,120.71,10000.0
2008-04-17 12:50:00,120.72,121.06,120.71,121.01,10500.0,120.72,121.06,120.71,121.01,10500.0
2008-04-17 13:00:00,121.06,121.36,121.06,121.23,12700.0,121.06,121.36,121.06,121.23,12700.0
2008-04-17 13:10:00,121.18,121.21,121.04,121.08,4300.0,121.18,121.21,121.04,121.08,4300.0
2008-04-17 13:20:00,121.1,121.32,121.07,121.27,10200.0,121.1,121.32,121.07,121.27,10200.0
2008-04-17 13:30:00,121.27,121.46,120.98,121.42,18900.0,121.27,121.46,120.98,121.42,18900.0
2008-04-17 13:40:00,121.41,121.43,121.08,121.3,9000.0,121.41,121.43,121.08,121.3,9000.0
2008-04-17 13:50:00,121.22,121.27,121.0,121.1,7600.0,121.22,121.27,121.0,121.1,7600.0
2008-04-17 14:00:00,121.07,121.36,121.02,121.21,10900.0,121.07,121.36,121.02,121.21,10900.0
2008-04-17 14:10:00,121.21,121.24,121.01,121.24,15400.0,121.21,121.24,121.01,121.24,15400.0
2008-04-17 14:20:00,121.14,121.55,121.08,121.37,9900.0,121.14,121.55,121.08,121.37,9900.0
2008-04-17 14:30:00,121.42,121.73,121.33,121.67,12300.0,121.42,121.73,121.33,121.67,12300.0
2008-04-17 14:40:00,121.67,121.67,121.36,121.36,12100.0,121.67,121.67,121.36,121.36,12100.0
2008-04-17 14:50:00,121.31,121.32,121.05,121.18,7500.0,121.31,121.32,121.05,121.18,7500.0
2008-04-17 15:00:00,121.19,121.51,121.13,121.35,24100.0,121.19,121.51,121.13,121.35,24100.0
2008-04-17 15:10:00,121.34,121.42,121.29,121.29,17500.0,121.34,121.42,121.29,121.29,17500.0
2008-04-17 15:20:00,121.3,121.38,121.22,121.32,15200.0,121.3,121.38,121.22,121.32,15200.0
2008-04-17 15:30:00,121.31,121.75,121.3,121.67,14900.0,121.31,121.75,121.3,121.67,14900.0
2008-04-17 15:40:00,121.71,121.77,121.5,121.56,16600.0,121.71,121.77,121.5,121.56,16600.0
2008-04-17 15:50:00,121.56,121.74,121.38,121.5,26000.0,121.56,121.74,121.38,121.5,26000.0
2008-04-18 09:30:00,123.15,124.99,123.15,124.99,79100.0,123.15,124.99,123.15,124.99,79100.0
2008-04-18 09:40:00,125.0,125.0,123.68,123.76,20000.0,125.0,125.0,123.68,123.76,20000.0
2008-04-18 09:50:00,123.65,124.1,123.4,123.69,28600.0,123.65,124.1,123.4,123.69,28600.0
2008-04-18 10:00:00,123.61,123.62,123.22,123.39,20600.0,123.61,123.62,123.22,123.39,20600.0
2008-04-18 10:10:00,123.46,123.99,123.4,123.83,12900.0,123.46,123.99,123.4,123.83,12900.0
2008-04-18 10:20:00,123.78,123.96,123.49,123.49,22900.0,123.78,123.96,123.49,123.49,22900.0
2008-04-18 10:30:00,123.42,123.99,123.4,123.83,12400.0,123.42,123.99,123.4,123.83,12400.0
2008-04-18 10:40:00,123.75,124.1,123.22,123.23,21400.0,123.75,124.1,123.22,123.23,21400.0
2008-04-18 10:50:00,123.22,123.76,123.21,123.75,21100.0,123.22,123.76,123.21,123.75,21100.0
2008-04-18 11:00:00,123.75,123.91,123.49,123.65,35500.0,123.75,123.91,123.49,123.65,35500.0
2008-04-18 11:10:00,123.65,123.72,123.42,123.44,10600.0,123.65,123.72,123.42,123.44,10600.0
2008-04-18 11:20:00,123.44,123.74,123.42,123.65,6900.0,123.44,123.74,123.42,123.65,6900.0
2008-04-18 11:30:00,123.75,123.82,123.37,123.37,8500.0,123.75,123.82,123.37,123.37,8500.0
2008-04-18 11:40:00,123.36,123.69,123.31,123.68,7900.0,123.36,123.69,123.31,123.68,7900.0
2008-04-18 11:50:00,123.6,123.68,123.24,123.24,10500.0,123.6,123.68,123.24,123.24,10500.0
2008-04-18 12:00:00,123.31,123.34,123.11,123.24,15500.0,123.31,123.34,123.11,123.24,15500.0
2008-04-18 12:10:00,123.14,123.39,123.03,123.35,12300.0,123.14,123.39,123.03,123.35,12300.0
2008-04-18 12:20:00,123.35,123.56,123.32,123.32,7100.0,123.35,123.56,123.32,123.32,7100.0
2008-04-18 12:30:00,123.32,123.4,123.09,123.1,4700.0,123.32,123.4,123.09,123.1,4700.0
2008-04-18 12:40:00,123.1,123.14,122.93,122.96,5800.0,123.1,123.14,122.93,122.96,5800.0
2008-04-18 12:50:00,122.94,123.0,122.62,122.62,12500.0,122.94,123.0,122.62,122.62,12500.0
2008-04-18 13:00:00,122.67,123.0,122.6,122.98,8300.0,122.67,123.0,122.6,122.98,8300.0
2008-04-18 13:10:00,122.97,123.05,122.9,123.0,5300.0,122.97,123.05,122.9,123.0,5300.0
2008-04-18 13:20:00,123.06,123.15,122.98,123.15,4400.0,123.06,123.15,122.98,123.15,4400.0
2008-04-18 13:30:00,123.14,123.29,122.9,122.9,4400.0,123.14,123.29,122.9,122.9,4400.0
2008-04-18 13:40:00,122.96,122.98,122.77,122.94,6000.0,122.96,122.98,122.77,122.94,6000.0
2008-04-18 13:50:00,122.96,123.16,122.94,123.08,4900.0,122.96,123.16,122.94,123.08,4900.0
2008-04-18 14:00:00,123.09,123.09,122.56,122.56,8400.0,123.09,123.09,122.56,122.56,8400.0
2008-04-18 14:10:00,122.49,122.88,122.45,122.88,8400.0,122.49,122.88,122.45,122.88,8400.0
2008-04-18 14:20:00,122.88,122.92,122.43,122.53,7900.0,122.88,122.92,122.43,122.53,7900.0
2008-04-18 14:30:00,122.54,122.63,122.4,122.62,11300.0,122.54,122.63,122.4,122.62,11300.0
2008-04-18 14:40:00,122.63,122.97,122.57,122.6,11900.0,122.63,122.97,122.57,122.6,11900.0
2008-04-18 14:50:00,122.6,122.62,122.31,122.35,12200.0,122.6,122.62,122.31,122.35,12200.0
2008-04-18 15:00:00,122.44,122.5,122.26,122.5,13300.0,122.44,122.5,122.26,122.5,13300.0
2008-04-18 15:10:00,122.49,122.6,122.16,122.19,9900.0,122.49,122.6,122.16,122.19,9900.0
2008-04-18 15:20:00,122.15,122.26,121.97,122.16,14100.0,122.15,122.26,121.97,122.16,14100.0
2008-04-18 15:30:00,122.17,122.47,122.17,122.29,21500.0,122.17,122.47,122.17,122.29,21500.0
2008-04-18 15:40:00,122.33,122.45,122.17,122.26,16300.0,122.33,122.45,122.17,122.26,16300.0
2008-04-18 15:50:00,122.28,122.67,122.24,122.59,42500.0,122.28,122.67,122.24,122.59,42500.0
2008-04-21 09:30:00,121.7,122.04,121.1,121.41,6300.0,121.7,122.04,121.1,121.41,6300.0
2008-04-21 09:40:00,121.4,122.23,121.26,122.16,13900.0,121.4,122.23,121.26,122.16,13900.0
2008-04-21 09:50:00,122.16,122.27,121.59,121.64,10100.0,122.16,122.27,121.59,121.64,10100.0
2008-04-21 10:00:00,121.65,121.79,121.3,121.79,10100.0,121.65,121.79,121.3,121.79,10100.0
2008-04-21 10:10:00,121.79,121.89,121.1,121.3,12600.0,121.79,121.89,121.1,121.3,12600.0
2008-04-21 10:20:00,121.38,121.47,121.12,121.21,10300.0,121.38,121.47,121.12,121.21,10300.0
2008-04-21 10:30:00,121.15,121.3,121.02,121.15,9100.0,121.15,121.3,121.02,121.15,9100.0
2008-04-21 10:40:00,121.15,121.24,121.09,121.15,8500.0,121.15,121.24,121.09,121.15,8500.0
2008-04-21 10:50:00,121.14,121.15,120.86,120.93,5300.0,121.14,121.15,120.86,120.93,5300.0
2008-04-21 11:00:00,120.85,121.21,120.85,121.15,8900.0,120.85,121.21,120.85,121.15,8900.0
2008-04-21 11:10:00,121.21,121.52,121.17,121.47,7300.0,121.21,121.52,121.17,121.47,7300.0
2008-04-21 11:20:00,121.47,121.66,121.32,121.56,7000.0,121.47,121.66,121.32,121.56,7000.0
2008-04-21 11:30:00,121.64,121.64,121.34,121.46,5100.0,121.64,121.64,121.34,121.46,5100.0
2008-04-21 11:40:00,121.55,121.7,121.4,121.7,6100.0,121.55,121.7,121.4,121.7,6100.0
2008-04-21 11:50:00,121.76,122.1,121.76,121.99,5700.0,121.76,122.1,121.76,121.99,5700.0
2008-04-21 12:00:00,122.02,122.1,121.96,122.02,4700.0,122.02,122.1,121.96,122.02,4700.0
2008-04-21 12:10:00,122.02,122.04,121.9,121.9,4000.0,122.02,122.04,121.9,121.9,4000.0
2008-04-21 12:20:00,121.9,122.0,121.82,122.0,4400.0,121.9,122.0,121.82,122.0,4400.0
2008-04-21 12:30:00,121.96,122.0,121.83,121.9,1900.0,121.96,122.0,121.83,121.9,1900.0
2008-04-21 12:40:00,121.94,122.02,121.62,121.62,7100.0,121.94,122.02,121.62,121.62,7100.0
2008-04-21 12:50:00,121.63,121.63,121.42,121.46,5700.0,121.63,121.63,121.42,121.46,5700.0
2008-04-21 13:00:00,121.38,121.7,121.37,121.57,9800.0,121.38,121.7,121.37,121.57,9800.0
2008-04-21 13:10:00,121.57,121.67,121.55,121.62,2500.0,121.57,121.67,121.55,121.62,2500.0
2008-04-21 13:20:00,121.64,121.88,121.64,121.75,3500.0,121.64,121.88,121.64,121.75,3500.0
2008-04-21 13:30:00,121.66,121.77,121.61,121.77,1700.0,121.66,121.77,121.61,121.77,1700.0
2008-04-21 13:40:00,121.67,121.77,121.42,121.5,6800.0,121.67,121.77,121.42,121.5,6800.0
2008-04-21 13:50:00,121.5,121.74,121.5,121.6,3100.0,121.5,121.74,121.5,121.6,3100.0
2008-04-21 14:00:00,121.59,121.67,121.57,121.64,3600.0,121.59,121.67,121.57,121.64,3600.0
2008-04-21 14:10:00,121.7,121.79,121.56,121.79,8300.0,121.7,121.79,121.56,121.79,8300.0
2008-04-21 14:20:00,121.7,121.7,121.4,121.62,6500.0,121.7,121.7,121.4,121.62,6500.0
2008-04-21 14:30:00,121.62,121.95,121.51,121.9,5100.0,121.62,121.95,121.51,121.9,5100.0
2008-04-21 14:40:00,121.83,122.13,121.78,122.05,6200.0,121.83,122.13,121.78,122.05,6200.0
2008-04-21 14:50:00,122.05,122.22,122.04,122.22,3900.0,122.05,122.22,122.04,122.22,3900.0
2008-04-21 15:00:00,122.22,122.42,122.19,122.4,4600.0,122.22,122.42,122.19,122.4,4600.0
2008-04-21 15:10:00,122.43,122.5,122.4,122.49,3000.0,122.43,122.5,122.4,122.49,3000.0
2008-04-21 15:20:00,122.47,122.5,122.34,122.34,4200.0,122.47,122.5,122.34,122.34,4200.0
2008-04-21 15:30:00,122.4,122.51,122.18,122.43,11300.0,122.4,122.51,122.18,122.43,11300.0
2008-04-21 15:40:00,122.43,122.6,122.25,122.6,12400.0,122.43,122.6,122.25,122.6,12400.0
2008-04-21 15:50:00,122.58,122.78,122.33,122.4,20600.0,122.58,122.78,122.33,122.4,20600.0
2008-04-22 09:30:00,121.97,122.37,121.31,121.32,19600.0,121.97,122.37,121.31,121.32,19600.0
2008-04-22 09:40:00,121.32,121.44,120.75,120.79,12300.0,121.32,121.44,120.75,120.79,12300.0
2008-04-22 09:50:00,120.84,121.01,120.46,120.75,12600.0,120.84,121.01,120.46,120.75,12600.0
2008-04-22 10:00:00,120.8,121.4,120.75,120.9,8200.0,120.8,121.4,120.75,120.9,8200.0
2008-04-22 10:10:00,121.03,121.21,120.75,120.75,7700.0,121.03,121.21,120.75,120.75,7700.0
2008-04-22 10:20:00,120.75,121.11,120.47,121.05,9400.0,120.75,121.11,120.47,121.05,9400.0
2008-04-22 10:30:00,121.03,121.09,120.59,120.7,7700.0,121.03,121.09,120.59,120.7,7700.0
2008-04-22 10:40:00,120.57,120.86,120.57,120.82,3000.0,120.57,120.86,120.57,120.82,3000.0
2008-04-22 10:50:00,120.81,121.07,120.81,120.96,3900.0,120.81,121.07,120.81,120.96,3900.0
2008-04-22 11:00:00,120.99,121.18,120.98,121.02,8700.0,120.99,121.18,120.98,121.02,8700.0
2008-04-22 11:10:00,121.02,121.27,120.98,121.06,8100.0,121.02,121.27,120.98,121.06,8100.0
2008-04-22 11:20:00,121.06,121.17,120.59,120.59,5200.0,121.06,121.17,120.59,120.59,5200.0
2008-04-22 11:30:00,120.67,120.7,120.35,120.35,6700.0,120.67,120.7,120.35,120.35,6700.0
2008-04-22 11:40:00,120.44,120.45,119.75,119.79,13100.0,120.44,120.45,119.75,119.79,13100.0
2008-04-22 11:50:00,119.78,119.93,119.27,119.33,17600.0,119.78,119.93,119.27,119.33,17600.0
2008-04-22 12:00:00,119.26,119.47,119.26,119.3,4900.0,119.26,119.47,119.26,119.3,4900.0
2008-04-22 12:10:00,119.29,119.47,119.26,119.32,8300.0,119.29,119.47,119.26,119.32,8300.0
2008-04-22 12:20:00,119.37,119.4,119.1,119.15,5500.0,119.37,119.4,119.1,119.15,5500.0
2008-04-22 12:30:00,119.19,119.23,119.02,119.02,6000.0,119.19,119.23,119.02,119.02,6000.0
2008-04-22 12:40:00,119.02,119.07,118.47,118.6,12500.0,119.02,119.07,118.47,118.6,12500.0
2008-04-22 12:50:00,118.62,118.7,118.41,118.52,9200.0,118.62,118.7,118.41,118.52,9200.0
2008-04-22 13:00:00,118.56,118.97,118.48,118.92,9600.0,118.56,118.97,118.48,118.92,9600.0
2008-04-22 13:10:00,118.97,119.02,118.63,118.69,6800.0,118.97,119.02,118.63,118.69,6800.0
2008-04-22 13:20:00,118.69,118.74,118.52,118.6,6000.0,118.69,118.74,118.52,118.6,6000.0
2008-04-22 13:30:00,118.6,118.7,118.53,118.59,6400.0,118.6,118.7,118.53,118.59,6400.0
2008-04-22 13:40:00,118.63,118.69,118.45,118.58,7200.0,118.63,118.69,118.45,118.58,7200.0
2008-04-22 13:50:00,118.65,118.87,118.57,118.76,9100.0,118.65,118.87,118.57,118.76,9100.0
2008-04-22 14:00:00,118.9,118.96,118.72,118.75,6800.0,118.9,118.96,118.72,118.75,6800.0
2008-04-22 14:10:00,118.78,119.01,118.72,118.84,5800.0,118.78,119.01,118.72,118.84,5800.0
2008-04-22 14:20:00,118.87,119.04,118.83,119.03,3300.0,118.87,119.04,118.83,119.03,3300.0
2008-04-22 14:30:00,118.93,119.21,118.91,119.05,6800.0,118.93,119.21,118.91,119.05,6800.0
2008-04-22 14:40:00,119.06,119.09,118.85,119.0,6000.0,119.06,119.09,118.85,119.0,6000.0
2008-04-22 14:50:00,118.98,119.16,118.74,119.16,7300.0,118.98,119.16,118.74,119.16,7300.0
2008-04-22 15:00:00,119.15,119.43,119.0,119.32,11600.0,119.15,119.43,119.0,119.32,11600.0
2008-04-22 15:10:00,119.4,119.45,119.2,119.35,6400.0,119.4,119.45,119.2,119.35,6400.0
2008-04-22 15:20:00,119.39,119.44,119.23,119.41,8000.0,119.39,119.44,119.23,119.41,8000.0
2008-04-22 15:30:00,119.38,119.52,119.24,119.43,13400.0,119.38,119.52,119.24,119.43,13400.0
2008-04-22 15:40:00,119.43,119.66,119.25,119.56,17100.0,119.43,119.66,119.25,119.56,17100.0
2008-04-22 15:50:00,119.56,119.74,119.5,119.63,35400.0,119.56,119.74,119.5,119.63,35400.0
2008-04-23 09:30:00,118.5,125.22,118.5,118.65,42500.0,118.5,125.22,118.5,118.65,42500.0
2008-04-23 09:40:00,118.63,118.63,117.86,118.0,47700.0,118.63,118.63,117.86,118.0,47700.0
2008-04-23 09:50:00,118.0,118.65,117.92,118.65,25800.0,118.0,118.65,117.92,118.65,25800.0
2008-04-23 10:00:00,118.59,119.06,118.5,119.03,18000.0,118.59,119.06,118.5,119.03,18000.0
2008-04-23 10:10:00,119.06,119.58,118.89,119.52,16200.0,119.06,119.58,118.89,119.52,16200.0
2008-04-23 10:20:00,119.5,120.2,119.5,120.09,22900.0,119.5,120.2,119.5,120.09,22900.0
2008-04-23 10:30:00,120.09,120.14,119.82,120.06,29600.0,120.09,120.14,119.82,120.06,29600.0
2008-04-23 10:40:00,120.09,120.5,119.9,120.1,18200.0,120.09,120.5,119.9,120.1,18200.0
2008-04-23 10:50:00,120.11,120.36,119.97,120.01,10700.0,120.11,120.36,119.97,120.01,10700.0
2008-04-23 11:00:00,119.95,120.07,119.7,119.8,9800.0,119.95,120.07,119.7,119.8,9800.0
2008-04-23 11:10:00,119.77,119.84,119.71,119.71,4600.0,119.77,119.84,119.71,119.71,4600.0
2008-04-23 11:20:00,119.68,119.7,119.5,119.55,15400.0,119.68,119.7,119.5,119.55,15400.0
2008-04-23 11:30:00,119.58,119.88,119.57,119.81,13500.0,119.58,119.88,119.57,119.81,13500.0
2008-04-23 11:40:00,119.86,120.02,119.8,120.02,5900.0,119.86,120.02,119.8,120.02,5900.0
2008-04-23 11:50:00,119.91,119.99,119.55,119.6,4700.0,119.91,119.99,119.55,119.6,4700.0
2008-04-23 12:00:00,119.54,119.62,119.06,119.27,11300.0,119.54,119.62,119.06,119.27,11300.0
2008-04-23 12:10:00,119.23,119.24,118.8,118.86,11700.0,119.23,119.24,118.8,118.86,11700.0
2008-04-23 12:20:00,118.85,118.86,118.54,118.7,12400.0,118.85,118.86,118.54,118.7,12400.0
2008-04-23 12:30:00,118.66,118.76,118.15,118.41,19800.0,118.66,118.76,118.15,118.41,19800.0
2008-04-23 12:40:00,118.46,118.47,118.33,118.41,12500.0,118.46,118.47,118.33,118.41,12500.0
2008-04-23 12:50:00,118.42,118.46,118.17,118.26,12000.0,118.42,118.46,118.17,118.26,12000.0
2008-04-23 13:00:00,118.33,118.64,118.25,118.53,9900.0,118.33,118.64,118.25,118.53,9900.0
2008-04-23 13:10:00,118.5,118.69,118.47,118.68,6300.0,118.5,118.69,118.47,118.68,6300.0
2008-04-23 13:20:00,118.62,118.7,118.56,118.67,13400.0,118.62,118.7,118.56,118.67,13400.0
2008-04-23 13:30:00,118.66,118.7,118.52,118.58,8700.0,118.66,118.7,118.52,118.58,8700.0
2008-04-23 13:40:00,118.61,119.0,118.48,119.0,8800.0,118.61,119.0,118.48,119.0,8800.0
2008-04-23 13:50:00,119.01,119.07,118.81,118.89,7200.0,119.01,119.07,118.81,118.89,7200.0
2008-04-23 14:00:00,118.89,118.96,118.78,118.83,9200.0,118.89,118.96,118.78,118.83,9200.0
2008-04-23 14:10:00,118.83,119.17,118.82,119.14,9900.0,118.83,119.17,118.82,119.14,9900.0
2008-04-23 14:20:00,119.09,119.11,118.89,119.01,8800.0,119.09,119.11,118.89,119.01,8800.0
2008-04-23 14:30:00,119.04,119.4,118.94,118.98,20000.0,119.04,119.4,118.94,118.98,20000.0
2008-04-23 14:40:00,119.08,119.2,119.0,119.0,6400.0,119.08,119.2,119.0,119.0,6400.0
2008-04-23 14:50:00,119.0,119.07,118.91,118.99,12900.0,119.0,119.07,118.91,118.99,12900.0
2008-04-23 15:00:00,118.98,119.39,118.94,119.26,27800.0,118.98,119.39,118.94,119.26,27800.0
2008-04-23 15:10:00,119.31,119.55,119.31,119.49,10000.0,119.31,119.55,119.31,119.49,10000.0
2008-04-23 15:20:00,119.5,119.59,119.0,119.1,25400.0,119.5,119.59,119.0,119.1,25400.0
2008-04-23 15:30:00,119.08,119.51,119.0,119.44,35100.0,119.08,119.51,119.0,119.44,35100.0
2008-04-23 15:40:00,119.48,119.48,119.09,119.23,26000.0,119.48,119.48,119.09,119.23,26000.0
2008-04-23 15:50:00,119.19,119.36,119.08,119.27,32400.0,119.19,119.36,119.08,119.27,32400.0
2008-04-24 09:30:00,119.59,120.06,119.2,119.91,12900.0,119.59,120.06,119.2,119.91,12900.0
2008-04-24 09:40:00,119.81,120.4,119.53,119.57,14300.0,119.81,120.4,119.53,119.57,14300.0
2008-04-24 09:50:00,119.57,120.82,119.57,120.82,10100.0,119.57,120.82,119.57,120.82,10100.0
2008-04-24 10:00:00,120.74,120.74,119.58,119.72,14100.0,120.74,120.74,119.58,119.72,14100.0
2008-04-24 10:10:00,119.7,120.15,119.7,120.15,7200.0,119.7,120.15,119.7,120.15,7200.0
2008-04-24 10:20:00,120.15,120.5,120.1,120.39,12300.0,120.15,120.5,120.1,120.39,12300.0
2008-04-24 10:30:00,120.4,120.56,120.07,120.49,14100.0,120.4,120.56,120.07,120.49,14100.0
2008-04-24 10:40:00,120.49,120.76,120.44,120.45,8600.0,120.49,120.76,120.44,120.45,8600.0
2008-04-24 10:50:00,120.38,120.46,120.1,120.1,4200.0,120.38,120.46,120.1,120.1,4200.0
2008-04-24 11:00:00,120.11,120.24,120.05,120.1,8200.0,120.11,120.24,120.05,120.1,8200.0
2008-04-24 11:10:00,120.17,120.27,120.16,120.18,6900.0,120.17,120.27,120.16,120.18,6900.0
2008-04-24 11:20:00,120.24,120.47,120.15,120.47,7700.0,120.24,120.47,120.15,120.47,7700.0
2008-04-24 11:30:00,120.5,121.06,120.5,121.06,11800.0,120.5,121.06,120.5,121.06,11800.0
2008-04-24 11:40:00,121.05,121.1,120.94,120.94,8700.0,121.05,121.1,120.94,120.94,8700.0
2008-04-24 11:50:00,121.04,121.16,120.94,121.03,7300.0,121.04,121.16,120.94,121.03,7300.0
2008-04-24 12:00:00,121.04,121.57,121.03,121.57,14200.0,121.04,121.57,121.03,121.57,14200.0
2008-04-24 12:10:00,121.49,122.22,121.49,122.1,17100.0,121.49,122.22,121.49,122.1,17100.0
2008-04-24 12:20:00,122.19,122.24,122.12,122.12,7700.0,122.19,122.24,122.12,122.12,7700.0
2008-04-24 12:30:00,122.12,122.35,122.11,122.29,10700.0,122.12,122.35,122.11,122.29,10700.0
2008-04-24 12:40:00,122.4,122.72,122.4,122.58,10600.0,122.4,122.72,122.4,122.58,10600.0
2008-04-24 12:50:00,122.53,122.57,122.45,122.47,6200.0,122.53,122.57,122.45,122.47,6200.0
2008-04-24 13:00:00,122.52,122.57,122.09,122.09,15700.0,122.52,122.57,122.09,122.09,15700.0
2008-04-24 13:10:00,122.1,122.11,121.67,121.72,16200.0,122.1,122.11,121.67,121.72,16200.0
2008-04-24 13:20:00,121.73,121.77,121.36,121.36,12800.0,121.73,121.77,121.36,121.36,12800.0
2008-04-24 13:30:00,121.37,121.45,121.18,121.28,17500.0,121.37,121.45,121.18,121.28,17500.0
2008-04-24 13:40:00,121.28,121.32,121.16,121.25,12500.0,121.28,121.32,121.16,121.25,12500.0
2008-04-24 13:50:00,121.25,121.27,121.07,121.19,10900.0,121.25,121.27,121.07,121.19,10900.0
2008-04-24 14:00:00,121.13,121.47,121.11,121.47,12700.0,121.13,121.47,121.11,121.47,12700.0
2008-04-24 14:10:00,121.41,122.15,121.41,122.01,25900.0,121.41,122.15,121.41,122.01,25900.0
2008-04-24 14:20:00,122.0,122.03,121.75,122.01,6600.0,122.0,122.03,121.75,122.01,6600.0
2008-04-24 14:30:00,121.91,121.93,121.42,121.52,12000.0,121.91,121.93,121.42,121.52,12000.0
2008-04-24 14:40:00,121.47,121.84,121.47,121.75,55000.0,121.47,121.84,121.47,121.75,55000.0
2008-04-24 14:50:00,121.7,122.15,121.7,122.06,12700.0,121.7,122.15,121.7,122.06,12700.0
2008-04-24 15:00:00,121.98,122.51,121.97,122.49,29400.0,121.98,122.51,121.97,122.49,29400.0
2008-04-24 15:10:00,122.39,122.53,122.01,122.13,19200.0,122.39,122.53,122.01,122.13,19200.0
2008-04-24 15:20:00,122.06,122.1,121.64,121.95,16000.0,122.06,122.1,121.64,121.95,16000.0
2008-04-24 15:30:00,121.99,122.33,121.81,121.81,26200.0,121.99,122.33,121.81,121.81,26200.0
2008-04-24 15:40:00,121.88,121.9,121.19,121.48,19500.0,121.88,121.9,121.19,121.48,19500.0
2008-04-24 15:50:00,121.46,121.92,121.39,121.48,24900.0,121.46,121.92,121.39,121.48,24900.0
2008-04-25 09:30:00,122.2,123.63,122.0,123.48,9400.0,122.2,123.63,122.0,123.48,9400.0
2008-04-25 09:40:00,123.47,124.1,123.47,124.0,24100.0,123.47,124.1,123.47,124.0,24100.0
2008-04-25 09:50:00,123.97,124.05,123.86,124.0,16500.0,123.97,124.05,123.86,124.0,16500.0
2008-04-25 10:00:00,124.0,124.31,123.92,124.11,30800.0,124.0,124.31,123.92,124.11,30800.0
2008-04-25 10:10:00,124.12,124.12,123.26,123.83,18700.0,124.12,124.12,123.26,123.83,18700.0
2008-04-25 10:20:00,123.91,124.0,123.85,123.88,15800.0,123.91,124.0,123.85,123.88,15800.0
2008-04-25 10:30:00,123.88,123.97,123.27,123.5,11400.0,123.88,123.97,123.27,123.5,11400.0
2008-04-25 10:40:00,123.41,123.8,123.22,123.48,11400.0,123.41,123.8,123.22,123.48,11400.0
2008-04-25 10:50:00,123.36,123.78,123.03,123.22,18500.0,123.36,123.78,123.03,123.22,18500.0
2008-04-25 11:00:00,123.24,123.35,123.09,123.31,20300.0,123.24,123.35,123.09,123.31,20300.0
2008-04-25 11:10:00,123.31,123.37,122.5,122.56,31600.0,123.31,123.37,122.5,122.56,31600.0
2008-04-25 11:20:00,122.53,122.58,122.25,122.41,13800.0,122.53,122.58,122.25,122.41,13800.0
2008-04-25 11:30:00,122.41,122.78,122.41,122.62,18600.0,122.41,122.78,122.41,122.62,18600.0
2008-04-25 11:40:00,122.62,123.33,122.61,123.31,8500.0,122.62,123.33,122.61,123.31,8500.0
2008-04-25 11:50:00,123.36,123.55,123.3,123.46,7100.0,123.36,123.55,123.3,123.46,7100.0
2008-04-25 12:00:00,123.54,123.55,123.09,123.48,9600.0,123.54,123.55,123.09,123.48,9600.0
2008-04-25 12:10:00,123.47,123.69,123.46,123.61,7500.0,123.47,123.69,123.46,123.61,7500.0
2008-04-25 12:20:00,123.66,123.73,123.61,123.66,3900.0,123.66,123.73,123.61,123.66,3900.0
2008-04-25 12:30:00,123.68,123.82,123.49,123.57,28600.0,123.68,123.82,123.49,123.57,28600.0
2008-04-25 12:40:00,123.55,123.71,123.55,123.64,6600.0,123.55,123.71,123.55,123.64,6600.0
2008-04-25 12:50:00,123.63,123.68,123.54,123.56,5700.0,123.63,123.68,123.54,123.56,5700.0
2008-04-25 13:00:00,123.56,123.66,123.15,123.16,37300.0,123.56,123.66,123.15,123.16,37300.0
2008-04-25 13:10:00,123.17,123.18,122.66,122.7,22700.0,123.17,123.18,122.66,122.7,22700.0
2008-04-25 13:20:00,122.69,122.72,122.52,122.65,13700.0,122.69,122.72,122.52,122.65,13700.0
2008-04-25 13:30:00,122.72,122.78,122.56,122.65,14400.0,122.72,122.78,122.56,122.65,14400.0
2008-04-25 13:40:00,122.65,122.84,122.59,122.77,7300.0,122.65,122.84,122.59,122.77,7300.0
2008-04-25 13:50:00,122.77,123.41,122.77,123.34,8100.0,122.77,123.41,122.77,123.34,8100.0
2008-04-25 14:00:00,123.34,123.65,123.34,123.56,9000.0,123.34,123.65,123.34,123.56,9000.0
2008-04-25 14:10:00,123.57,123.65,123.29,123.36,21200.0,123.57,123.65,123.29,123.36,21200.0
2008-04-25 14:20:00,123.36,123.36,123.06,123.33,21000.0,123.36,123.36,123.06,123.33,21000.0
2008-04-25 14:30:00,123.36,123.38,123.15,123.21,18700.0,123.36,123.38,123.15,123.21,18700.0
2008-04-25 14:40:00,123.26,123.3,123.04,123.21,18000.0,123.26,123.3,123.04,123.21,18000.0
2008-04-25 14:50:00,123.25,123.33,123.02,123.03,23100.0,123.25,123.33,123.02,123.03,23100.0
2008-04-25 15:00:00,123.16,123.86,123.08,123.77,15000.0,123.16,123.86,123.08,123.77,15000.0
2008-04-25 15:10:00,123.79,123.97,123.79,123.88,33300.0,123.79,123.97,123.79,123.88,33300.0
2008-04-25 15:20:00,123.89,123.99,123.82,123.88,48700.0,123.89,123.99,123.82,123.88,48700.0
2008-04-25 15:30:00,123.88,123.95,123.84,123.93,42500.0,123.88,123.95,123.84,123.93,42500.0
2008-04-25 15:40:00,123.91,123.92,123.76,123.89,42200.0,123.91,123.92,123.76,123.89,42200.0
2008-04-25 15:50:00,123.8,124.0,123.64,123.94,38400.0,123.8,124.0,123.64,123.94,38400.0
2008-04-28 09:30:00,124.0,124.0,123.42,123.45,9100.0,124.0,124.0,123.42,123.45,9100.0
2008-04-28 09:40:00,123.45,123.45,122.59,122.59,8600.0,123.45,123.45,122.59,122.59,8600.0
2008-04-28 09:50:00,122.59,123.14,122.35,123.13,45700.0,122.59,123.14,122.35,123.13,45700.0
2008-04-28 10:00:00,123.14,123.45,123.1,123.34,7000.0,123.14,123.45,123.1,123.34,7000.0
2008-04-28 10:10:00,123.46,123.95,123.46,123.8,7300.0,123.46,123.95,123.46,123.8,7300.0
2008-04-28 10:20:00,123.85,124.01,123.84,123.95,12500.0,123.85,124.01,123.84,123.95,12500.0
2008-04-28 10:30:00,123.91,124.29,123.91,124.29,8000.0,123.91,124.29,123.91,124.29,8000.0
2008-04-28 10:40:00,124.23,124.24,123.85,123.85,6100.0,124.23,124.24,123.85,123.85,6100.0
2008-04-28 10:50:00,123.85,124.0,123.85,123.94,6700.0,123.85,124.0,123.85,123.94,6700.0
2008-04-28 11:00:00,123.91,123.99,123.88,123.88,24500.0,123.91,123.99,123.88,123.88,24500.0
2008-04-28 11:10:00,123.88,123.89,123.53,123.54,11300.0,123.88,123.89,123.53,123.54,11300.0
2008-04-28 11:20:00,123.62,123.81,123.55,123.72,11700.0,123.62,123.81,123.55,123.72,11700.0
2008-04-28 11:30:00,123.73,123.73,123.56,123.62,7400.0,123.73,123.73,123.56,123.62,7400.0
2008-04-28 11:40:00,123.69,123.91,123.64,123.85,7500.0,123.69,123.91,123.64,123.85,7500.0
2008-04-28 11:50:00,123.88,123.99,123.88,123.98,6000.0,123.88,123.99,123.88,123.98,6000.0
2008-04-28 12:00:00,123.98,124.05,123.91,123.98,11700.0,123.98,124.05,123.91,123.98,11700.0
2008-04-28 12:10:00,123.99,124.09,123.95,123.98,29400.0,123.99,124.09,123.95,123.98,29400.0
2008-04-28 12:20:00,124.0,124.15,123.98,124.15,12200.0,124.0,124.15,123.98,124.15,12200.0
2008-04-28 12:30:00,124.15,124.38,124.1,124.3,13400.0,124.15,124.38,124.1,124.3,13400.0
2008-04-28 12:40:00,124.35,124.36,124.27,124.31,7800.0,124.35,124.36,124.27,124.31,7800.0
2008-04-28 12:50:00,124.31,124.36,124.25,124.27,8500.0,124.31,124.36,124.25,124.27,8500.0
2008-04-28 13:00:00,124.34,124.37,124.27,124.29,9200.0,124.34,124.37,124.27,124.29,9200.0
2008-04-28 13:10:00,124.33,124.33,123.98,124.18,5200.0,124.33,124.33,123.98,124.18,5200.0
2008-04-28 13:20:00,124.18,124.45,124.17,124.42,8000.0,124.18,124.45,124.17,124.42,8000.0
2008-04-28 13:30:00,124.42,124.52,124.38,124.45,7700.0,124.42,124.52,124.38,124.45,7700.0
2008-04-28 13:40:00,124.45,124.46,124.19,124.22,9500.0,124.45,124.46,124.19,124.22,9500.0
2008-04-28 13:50:00,124.33,124.49,124.27,124.35,6700.0,124.33,124.49,124.27,124.35,6700.0
2008-04-28 14:00:00,124.32,124.58,124.32,124.58,2800.0,124.32,124.58,124.32,124.58,2800.0
2008-04-28 14:10:00,124.51,124.53,124.32,124.39,11500.0,124.51,124.53,124.32,124.39,11500.0
2008-04-28 14:20:00,124.39,124.52,124.29,124.38,9500.0,124.39,124.52,124.29,124.38,9500.0
2008-04-28 14:30:00,124.36,124.41,124.31,124.31,8000.0,124.36,124.41,124.31,124.31,8000.0
2008-04-28 14:40:00,124.35,124.35,124.22,124.23,11600.0,124.35,124.35,124.22,124.23,11600.0
2008-04-28 14:50:00,124.22,124.22,123.93,124.0,8500.0,124.22,124.22,123.93,124.0,8500.0
2008-04-28 15:00:00,124.0,124.1,123.92,123.92,24600.0,124.0,124.1,123.92,123.92,24600.0
2008-04-28 15:10:00,123.99,124.2,123.98,124.19,18000.0,123.99,124.2,123.98,124.19,18000.0
2008-04-28 15:20:00,124.2,124.22,123.84,123.86,22700.0,124.2,124.22,123.84,123.86,22700.0
2008-04-28 15:30:00,123.9,123.93,123.7,123.76,15100.0,123.9,123.93,123.7,123.76,15100.0
2008-04-28 15:40:00,123.75,123.79,123.66,123.72,18000.0,123.75,123.79,123.66,123.72,18000.0
2008-04-28 15:50:00,123.72,123.86,123.52,123.84,35700.0,123.72,123.86,123.52,123.84,35700.0
2008-04-29 09:30:00,123.74,124.64,123.55,124.41,5200.0,123.74,124.64,123.55,124.41,5200.0
2008-04-29 09:40:00,124.33,124.94,124.33,124.77,17500.0,124.33,124.94,124.33,124.77,17500.0
2008-04-29 09:50:00,124.77,125.11,124.74,124.76,15900.0,124.77,125.11,124.74,124.76,15900.0
2008-04-29 10:00:00,124.76,125.07,124.16,124.35,24400.0,124.76,125.07,124.16,124.35,24400.0
2008-04-29 10:10:00,124.33,124.49,124.2,124.29,17900.0,124.33,124.49,124.2,124.29,17900.0
2008-04-29 10:20:00,124.42,124.44,124.28,124.31,27100.0,124.42,124.44,124.28,124.31,27100.0
2008-04-29 10:30:00,124.35,124.61,124.24,124.53,51800.0,124.35,124.61,124.24,124.53,51800.0
2008-04-29 10:40:00,124.52,124.89,124.5,124.69,19000.0,124.52,124.89,124.5,124.69,19000.0
2008-04-29 10:50:00,124.66,124.83,124.6,124.75,5900.0,124.66,124.83,124.6,124.75,5900.0
2008-04-29 11:00:00,124.73,124.86,124.51,124.51,15800.0,124.73,124.86,124.51,124.51,15800.0
2008-04-29 11:10:00,124.5,124.5,124.26,124.43,11600.0,124.5,124.5,124.26,124.43,11600.0
2008-04-29 11:20:00,124.47,124.6,124.44,124.55,5700.0,124.47,124.6,124.44,124.55,5700.0
2008-04-29 11:30:00,124.54,124.57,124.34,124.48,8200.0,124.54,124.57,124.34,124.48,8200.0
2008-04-29 11:40:00,124.48,124.64,124.48,124.53,13800.0,124.48,124.64,124.48,124.53,13800.0
2008-04-29 11:50:00,124.57,124.72,124.52,124.64,10200.0,124.57,124.72,124.52,124.64,10200.0
2008-04-29 12:00:00,124.63,124.75,124.53,124.63,10100.0,124.63,124.75,124.53,124.63,10100.0
2008-04-29 12:10:00,124.54,124.66,124.51,124.52,10700.0,124.54,124.66,124.51,124.52,10700.0
2008-04-29 12:20:00,124.52,125.1,124.51,125.09,12100.0,124.52,125.1,124.51,125.09,12100.0
2008-04-29 12:30:00,125.11,125.18,124.93,125.08,13000.0,125.11,125.18,124.93,125.08,13000.0
2008-04-29 12:40:00,125.08,125.08,124.92,124.92,23000.0,125.08,125.08,124.92,124.92,23000.0
2008-04-29 12:50:00,124.92,124.92,124.61,124.65,11400.0,124.92,124.92,124.61,124.65,11400.0
2008-04-29 13:00:00,124.62,124.85,124.55,124.83,12000.0,124.62,124.85,124.55,124.83,12000.0
2008-04-29 13:10:00,124.81,125.0,124.75,124.82,14400.0,124.81,125.0,124.75,124.82,14400.0
2008-04-29 13:20:00,124.84,124.91,124.75,124.78,17200.0,124.84,124.91,124.75,124.78,17200.0
2008-04-29 13:30:00,124.83,125.17,124.83,125.11,13900.0,124.83,125.17,124.83,125.11,13900.0
2008-04-29 13:40:00,125.08,125.18,124.87,125.03,9800.0,125.08,125.18,124.87,125.03,9800.0
2008-04-29 13:50:00,125.06,125.08,124.96,125.06,3700.0,125.06,125.08,124.96,125.06,3700.0
2008-04-29 14:00:00,125.04,125.11,124.99,125.08,4500.0,125.04,125.11,124.99,125.08,4500.0
2008-04-29 14:10:00,125.08,125.21,124.89,125.03,12800.0,125.08,125.21,124.89,125.03,12800.0
2008-04-29 14:20:00,125.04,125.32,124.98,125.05,14700.0,125.04,125.32,124.98,125.05,14700.0
2008-04-29 14:30:00,125.07,125.17,124.87,124.96,15100.0,125.07,125.17,124.87,124.96,15100.0
2008-04-29 14:40:00,124.95,125.35,124.9,125.33,29600.0,124.95,125.35,124.9,125.33,29600.0
2008-04-29 14:50:00,125.31,125.55,125.27,125.5,9100.0,125.31,125.55,125.27,125.5,9100.0
2008-04-29 15:00:00,125.53,125.58,125.43,125.51,15400.0,125.53,125.58,125.43,125.51,15400.0
2008-04-29 15:10:00,125.47,125.69,125.47,125.68,15500.0,125.47,125.69,125.47,125.68,15500.0
2008-04-29 15:20:00,125.68,125.69,125.37,125.49,18100.0,125.68,125.69,125.37,125.49,18100.0
2008-04-29 15:30:00,125.47,125.53,125.32,125.45,15500.0,125.47,125.53,125.32,125.45,15500.0
2008-04-29 15:40:00,125.5,125.55,125.27,125.31,21700.0,125.5,125.55,125.27,125.31,21700.0
2008-04-29 15:50:00,125.28,125.66,125.27,125.63,44000.0,125.28,125.66,125.27,125.63,44000.0
2008-04-30 09:30:00,125.74,125.74,124.1,124.13,11200.0,125.74,125.74,124.1,124.13,11200.0
2008-04-30 09:40:00,124.12,124.58,123.21,124.3,27400.0,124.12,124.58,123.21,124.3,27400.0
2008-04-30 09:50:00,124.3,124.4,123.94,123.94,30000.0,124.3,124.4,123.94,123.94,30000.0
2008-04-30 10:00:00,123.87,124.17,123.62,124.15,17000.0,123.87,124.17,123.62,124.15,17000.0
2008-04-30 10:10:00,124.1,124.22,122.85,122.85,18800.0,124.1,124.22,122.85,122.85,18800.0
2008-04-30 10:20:00,122.92,123.31,122.53,122.53,20600.0,122.92,123.31,122.53,122.53,20600.0
2008-04-30 10:30:00,122.57,123.44,122.57,123.25,14200.0,122.57,123.44,122.57,123.25,14200.0
2008-04-30 10:40:00,123.28,124.21,123.28,124.1,24300.0,123.28,124.21,123.28,124.1,24300.0
2008-04-30 10:50:00,124.11,124.68,124.1,124.56,10800.0,124.11,124.68,124.1,124.56,10800.0
2008-04-30 11:00:00,124.56,124.81,124.34,124.34,12500.0,124.56,124.81,124.34,124.34,12500.0
2008-04-30 11:10:00,124.39,124.39,124.16,124.19,5900.0,124.39,124.39,124.16,124.19,5900.0
2008-04-30 11:20:00,124.15,124.18,124.02,124.02,4600.0,124.15,124.18,124.02,124.02,4600.0
2008-04-30 11:30:00,124.06,124.11,123.8,123.82,5400.0,124.06,124.11,123.8,123.82,5400.0
2008-04-30 11:40:00,123.82,123.87,123.47,123.47,4200.0,123.82,123.87,123.47,123.47,4200.0
2008-04-30 11:50:00,123.52,123.95,123.48,123.95,8100.0,123.52,123.95,123.48,123.95,8100.0
2008-04-30 12:00:00,123.87,123.87,123.63,123.77,5100.0,123.87,123.87,123.63,123.77,5100.0
2008-04-30 12:10:00,123.86,123.86,123.55,123.61,7400.0,123.86,123.86,123.55,123.61,7400.0
2008-04-30 12:20:00,123.56,123.68,123.47,123.51,3900.0,123.56,123.68,123.47,123.51,3900.0
2008-04-30 12:30:00,123.59,123.62,123.42,123.43,6000.0,123.59,123.62,123.42,123.43,6000.0
2008-04-30 12:40:00,123.4,123.42,123.19,123.19,4300.0,123.4,123.42,123.19,123.19,4300.0
2008-04-30 12:50:00,123.24,123.32,123.08,123.19,18100.0,123.24,123.32,123.08,123.19,18100.0
2008-04-30 13:00:00,123.15,123.47,123.14,123.47,7100.0,123.15,123.47,123.14,123.47,7100.0
2008-04-30 13:10:00,123.44,123.56,123.24,123.49,8700.0,123.44,123.56,123.24,123.49,8700.0
2008-04-30 13:20:00,123.48,123.66,123.48,123.51,3900.0,123.48,123.66,123.48,123.51,3900.0
2008-04-30 13:30:00,123.53,123.65,123.51,123.54,4400.0,123.53,123.65,123.51,123.54,4400.0
2008-04-30 13:40:00,123.56,123.56,123.29,123.29,7500.0,123.56,123.56,123.29,123.29,7500.0
2008-04-30 13:50:00,123.28,123.39,123.17,123.39,5200.0,123.28,123.39,123.17,123.39,5200.0
2008-04-30 14:00:00,123.45,123.87,123.32,123.85,12200.0,123.45,123.87,123.32,123.85,12200.0
2008-04-30 14:10:00,123.86,124.34,123.14,124.29,21600.0,123.86,124.34,123.14,124.29,21600.0
2008-04-30 14:20:00,124.14,124.14,122.8,123.74,35100.0,124.14,124.14,122.8,123.74,35100.0
2008-04-30 14:30:00,123.83,124.15,123.35,123.44,32300.0,123.83,124.15,123.35,123.44,32300.0
2008-04-30 14:40:00,123.38,123.38,122.64,122.64,15600.0,123.38,123.38,122.64,122.64,15600.0
2008-04-30 14:50:00,122.66,122.82,122.1,122.11,43900.0,122.66,122.82,122.1,122.11,43900.0
2008-04-30 15:00:00,122.07,122.61,121.74,121.83,44400.0,122.07,122.61,121.74,121.83,44400.0
2008-04-30 15:10:00,121.85,121.88,120.95,121.57,32000.0,121.85,121.88,120.95,121.57,32000.0
2008-04-30 15:20:00,121.52,121.83,121.32,121.4,36000.0,121.52,121.83,121.32,121.4,36000.0
2008-04-30 15:30:00,121.4,121.64,121.21,121.37,32500.0,121.4,121.64,121.21,121.37,32500.0
2008-04-30 15:40:00,121.33,121.58,120.8,121.41,50600.0,121.33,121.58,120.8,121.41,50600.0
2008-04-30 15:50:00,121.41,121.82,121.23,121.49,62200.0,121.41,121.82,121.23,121.49,62200.0
2008-05-01 09:30:00,120.7,122.35,120.7,121.38,16300.0,120.7,122.35,120.7,121.38,16300.0
2008-05-01 09:40:00,121.31,122.67,120.91,122.55,20500.0,121.31,122.67,120.91,122.55,20500.0
2008-05-01 09:50:00,122.67,122.95,122.25,122.42,19800.0,122.67,122.95,122.25,122.42,19800.0
2008-05-01 10:00:00,122.55,123.29,122.47,123.17,14100.0,122.55,123.29,122.47,123.17,14100.0
2008-05-01 10:10:00,123.29,123.65,123.2,123.28,14600.0,123.29,123.65,123.2,123.28,14600.0
2008-05-01 10:20:00,123.28,123.71,123.04,123.6,17600.0,123.28,123.71,123.04,123.6,17600.0
2008-05-01 10:30:00,123.61,123.82,123.55,123.61,14800.0,123.61,123.82,123.55,123.61,14800.0
2008-05-01 10:40:00,123.71,123.83,123.51,123.83,12200.0,123.71,123.83,123.51,123.83,12200.0
2008-05-01 10:50:00,123.81,124.86,123.81,124.75,10600.0,123.81,124.86,123.81,124.75,10600.0
2008-05-01 11:00:00,124.71,125.25,124.48,125.11,19500.0,124.71,125.25,124.48,125.11,19500.0
2008-05-01 11:10:00,125.22,125.33,124.84,124.97,15800.0,125.22,125.33,124.84,124.97,15800.0
2008-05-01 11:20:00,124.95,125.04,124.74,124.74,8700.0,124.95,125.04,124.74,124.74,8700.0
2008-05-01 11:30:00,124.58,124.84,124.5,124.84,6300.0,124.58,124.84,124.5,124.84,6300.0
2008-05-01 11:40:00,124.82,125.28,124.82,125.16,8800.0,124.82,125.28,124.82,125.16,8800.0
2008-05-01 11:50:00,125.25,125.7,125.25,125.6,14500.0,125.25,125.7,125.25,125.6,14500.0
2008-05-01 12:00:00,125.6,125.8,125.52,125.8,12100.0,125.6,125.8,125.52,125.8,12100.0
2008-05-01 12:10:00,125.84,126.39,125.84,126.32,13300.0,125.84,126.39,125.84,126.32,13300.0
2008-05-01 12:20:00,126.36,126.61,126.26,126.45,10900.0,126.36,126.61,126.26,126.45,10900.0
2008-05-01 12:30:00,126.44,126.79,126.31,126.7,12700.0,126.44,126.79,126.31,126.7,12700.0
2008-05-01 12:40:00,126.7,126.76,126.39,126.45,8800.0,126.7,126.76,126.39,126.45,8800.0
2008-05-01 12:50:00,126.45,126.85,126.28,126.72,20400.0,126.45,126.85,126.28,126.72,20400.0
2008-05-01 13:00:00,126.72,126.72,126.07,126.11,12000.0,126.72,126.72,126.07,126.11,12000.0
2008-05-01 13:10:00,126.18,126.83,126.11,126.58,20400.0,126.18,126.83,126.11,126.58,20400.0
2008-05-01 13:20:00,126.58,126.58,126.11,126.12,10300.0,126.58,126.58,126.11,126.12,10300.0
2008-05-01 13:30:00,126.1,126.25,126.1,126.16,6800.0,126.1,126.25,126.1,126.16,6800.0
2008-05-01 13:40:00,126.19,126.23,126.1,126.22,8600.0,126.19,126.23,126.1,126.22,8600.0
2008-05-01 13:50:00,126.12,126.18,125.89,126.09,9600.0,126.12,126.18,125.89,126.09,9600.0
2008-05-01 14:00:00,126.1,126.1,125.8,125.8,9000.0,126.1,126.1,125.8,125.8,9000.0
2008-05-01 14:10:00,125.8,126.27,125.74,126.18,6200.0,125.8,126.27,125.74,126.18,6200.0
2008-05-01 14:20:00,126.13,126.32,126.09,126.09,13100.0,126.13,126.32,126.09,126.09,13100.0
2008-05-01 14:30:00,126.01,126.55,126.01,126.38,25500.0,126.01,126.55,126.01,126.38,25500.0
2008-05-01 14:40:00,126.38,126.57,126.25,126.3,9700.0,126.38,126.57,126.25,126.3,9700.0
2008-05-01 14:50:00,126.27,126.36,125.77,125.96,11800.0,126.27,126.36,125.77,125.96,11800.0
2008-05-01 15:00:00,125.99,126.05,125.57,125.73,16400.0,125.99,126.05,125.57,125.73,16400.0
2008-05-01 15:10:00,125.73,125.99,125.72,125.93,11300.0,125.73,125.99,125.72,125.93,11300.0
2008-05-01 15:20:00,125.93,126.02,125.74,126.02,11600.0,125.93,126.02,125.74,126.02,11600.0
2008-05-01 15:30:00,126.05,126.12,125.48,125.58,12700.0,126.05,126.12,125.48,125.58,12700.0
2008-05-01 15:40:00,125.69,125.79,125.49,125.58,11300.0,125.69,125.79,125.49,125.58,11300.0
2008-05-01 15:50:00,125.58,125.93,125.51,125.64,30400.0,125.58,125.93,125.51,125.64,30400.0
2008-05-02 09:30:00,126.6,126.8,125.6,125.6,19600.0,126.6,126.8,125.6,125.6,19600.0
2008-05-02 09:40:00,125.5,125.84,125.1,125.3,13700.0,125.5,125.84,125.1,125.3,13700.0
2008-05-02 09:50:00,125.35,126.6,125.3,125.61,5400.0,125.35,126.6,125.3,125.61,5400.0
2008-05-02 10:00:00,125.7,126.56,125.65,126.53,9700.0,125.7,126.56,125.65,126.53,9700.0
2008-05-02 10:10:00,126.49,126.7,126.08,126.15,6400.0,126.49,126.7,126.08,126.15,6400.0
2008-05-02 10:20:00,126.14,126.14,125.51,125.51,7400.0,126.14,126.14,125.51,125.51,7400.0
2008-05-02 10:30:00,125.5,125.86,125.47,125.51,6500.0,125.5,125.86,125.47,125.51,6500.0
2008-05-02 10:40:00,125.42,125.42,125.25,125.25,6300.0,125.42,125.42,125.25,125.25,6300.0
2008-05-02 10:50:00,125.22,125.33,124.74,124.74,7700.0,125.22,125.33,124.74,124.74,7700.0
2008-05-02 11:00:00,124.77,124.85,124.53,124.77,13500.0,124.77,124.85,124.53,124.77,13500.0
2008-05-02 11:10:00,124.85,124.86,124.1,124.1,17100.0,124.85,124.86,124.1,124.1,17100.0
2008-05-02 11:20:00,124.13,124.18,123.92,124.13,17200.0,124.13,124.18,123.92,124.13,17200.0
2008-05-02 11:30:00,124.19,124.38,124.0,124.0,11700.0,124.19,124.38,124.0,124.0,11700.0
2008-05-02 11:40:00,124.04,124.21,123.95,124.17,13500.0,124.04,124.21,123.95,124.17,13500.0
2008-05-02 11:50:00,124.21,124.34,123.77,123.77,5200.0,124.21,124.34,123.77,123.77,5200.0
2008-05-02 12:00:00,123.83,123.83,123.41,123.51,6600.0,123.83,123.83,123.41,123.51,6600.0
2008-05-02 12:10:00,123.51,123.93,123.43,123.74,8900.0,123.51,123.93,123.43,123.74,8900.0
2008-05-02 12:20:00,123.75,123.81,123.45,123.71,9900.0,123.75,123.81,123.45,123.71,9900.0
2008-05-02 12:30:00,123.69,123.97,123.51,123.95,10000.0,123.69,123.97,123.51,123.95,10000.0
2008-05-02 12:40:00,123.96,123.96,123.7,123.7,4000.0,123.96,123.96,123.7,123.7,4000.0
2008-05-02 12:50:00,123.73,123.94,123.7,123.79,5300.0,123.73,123.94,123.7,123.79,5300.0
2008-05-02 13:00:00,123.88,123.92,123.4,123.45,7600.0,123.88,123.92,123.4,123.45,7600.0
2008-05-02 13:10:00,123.45,123.45,123.34,123.35,5100.0,123.45,123.45,123.34,123.35,5100.0
2008-05-02 13:20:00,123.34,123.48,123.34,123.41,7900.0,123.34,123.48,123.34,123.41,7900.0
2008-05-02 13:30:00,123.44,123.67,123.36,123.66,6300.0,123.44,123.67,123.36,123.66,6300.0
2008-05-02 13:40:00,123.61,124.01,123.53,123.82,6100.0,123.61,124.01,123.53,123.82,6100.0
2008-05-02 13:50:00,123.86,123.92,123.67,123.83,10300.0,123.86,123.92,123.67,123.83,10300.0
2008-05-02 14:00:00,123.75,123.93,123.28,123.39,12900.0,123.75,123.93,123.28,123.39,12900.0
2008-05-02 14:10:00,123.4,123.7,123.26,123.37,14100.0,123.4,123.7,123.26,123.37,14100.0
2008-05-02 14:20:00,123.39,123.5,123.08,123.12,13000.0,123.39,123.5,123.08,123.12,13000.0
2008-05-02 14:30:00,123.02,123.66,123.01,123.61,18000.0,123.02,123.66,123.01,123.61,18000.0
2008-05-02 14:40:00,123.65,123.81,123.49,123.81,12400.0,123.65,123.81,123.49,123.81,12400.0
2008-05-02 14:50:00,123.85,124.01,123.68,123.69,15100.0,123.85,124.01,123.68,123.69,15100.0
2008-05-02 15:00:00,123.67,123.97,123.65,123.9,16200.0,123.67,123.97,123.65,123.9,16200.0
2008-05-02 15:10:00,123.9,124.09,123.81,123.81,19100.0,123.9,124.09,123.81,123.81,19100.0
2008-05-02 15:20:00,123.77,123.85,123.51,123.71,15100.0,123.77,123.85,123.51,123.71,15100.0
2008-05-02 15:30:00,123.7,123.78,123.53,123.57,15400.0,123.7,123.78,123.53,123.57,15400.0
2008-05-02 15:40:00,123.62,123.78,123.45,123.5,24500.0,123.62,123.78,123.45,123.5,24500.0
2008-05-02 15:50:00,123.5,124.0,123.45,123.9,21700.0,123.5,124.0,123.45,123.9,21700.0
2008-05-05 09:30:00,124.0,124.0,122.12,122.45,22800.0,124.0,124.0,122.12,122.45,22800.0
2008-05-05 09:40:00,122.45,122.49,121.7,122.3,15000.0,122.45,122.49,121.7,122.3,15000.0
2008-05-05 09:50:00,122.48,123.02,122.47,122.85,12800.0,122.48,123.02,122.47,122.85,12800.0
2008-05-05 10:00:00,122.93,124.13,122.93,124.02,33500.0,122.93,124.13,122.93,124.02,33500.0
2008-05-05 10:10:00,124.1,124.16,123.54,123.66,13600.0,124.1,124.16,123.54,123.66,13600.0
2008-05-05 10:20:00,123.78,124.08,123.78,123.95,11800.0,123.78,124.08,123.78,123.95,11800.0
2008-05-05 10:30:00,123.89,124.1,123.77,123.79,8700.0,123.89,124.1,123.77,123.79,8700.0
2008-05-05 10:40:00,123.78,124.24,123.59,123.7,37700.0,123.78,124.24,123.59,123.7,37700.0
2008-05-05 10:50:00,123.7,123.76,123.41,123.41,10300.0,123.7,123.76,123.41,123.41,10300.0
2008-05-05 11:00:00,123.41,123.47,123.3,123.46,16300.0,123.41,123.47,123.3,123.46,16300.0
2008-05-05 11:10:00,123.49,123.75,123.42,123.55,54200.0,123.49,123.75,123.42,123.55,54200.0
2008-05-05 11:20:00,123.52,123.75,123.24,123.44,10000.0,123.52,123.75,123.24,123.44,10000.0
2008-05-05 11:30:00,123.47,124.07,123.46,123.57,18100.0,123.47,124.07,123.46,123.57,18100.0
2008-05-05 11:40:00,123.59,124.08,123.59,123.82,8500.0,123.59,124.08,123.59,123.82,8500.0
2008-05-05 11:50:00,123.81,124.05,123.72,123.77,5700.0,123.81,124.05,123.72,123.77,5700.0
2008-05-05 12:00:00,123.75,123.89,123.69,123.73,5800.0,123.75,123.89,123.69,123.73,5800.0
2008-05-05 12:10:00,123.73,123.85,123.7,123.81,7300.0,123.73,123.85,123.7,123.81,7300.0
2008-05-05 12:20:00,123.85,123.87,123.42,123.57,6800.0,123.85,123.87,123.42,123.57,6800.0
2008-05-05 12:30:00,123.6,123.99,123.6,123.99,5500.0,123.6,123.99,123.6,123.99,5500.0
2008-05-05 12:40:00,123.99,124.19,123.82,124.19,6000.0,123.99,124.19,123.82,124.19,6000.0
2008-05-05 12:50:00,124.18,124.33,124.01,124.13,5300.0,124.18,124.33,124.01,124.13,5300.0
2008-05-05 13:00:00,124.12,124.13,123.85,123.88,6100.0,124.12,124.13,123.85,123.88,6100.0
2008-05-05 13:10:00,123.91,123.91,123.53,123.61,8300.0,123.91,123.91,123.53,123.61,8300.0
2008-05-05 13:20:00,123.61,123.7,123.58,123.65,7500.0,123.61,123.7,123.58,123.65,7500.0
2008-05-05 13:30:00,123.66,123.71,123.59,123.61,8800.0,123.66,123.71,123.59,123.61,8800.0
2008-05-05 13:40:00,123.62,123.76,123.4,123.43,8900.0,123.62,123.76,123.4,123.43,8900.0
2008-05-05 13:50:00,123.44,123.46,123.25,123.34,8500.0,123.44,123.46,123.25,123.34,8500.0
2008-05-05 14:00:00,123.35,123.64,123.28,123.64,38700.0,123.35,123.64,123.28,123.64,38700.0
2008-05-05 14:10:00,123.63,123.63,123.35,123.43,5900.0,123.63,123.63,123.35,123.43,5900.0
2008-05-05 14:20:00,123.45,123.61,123.36,123.51,8500.0,123.45,123.61,123.36,123.51,8500.0
2008-05-05 14:30:00,123.51,123.53,123.21,123.21,15900.0,123.51,123.53,123.21,123.21,15900.0
2008-05-05 14:40:00,123.2,123.2,122.91,123.01,9100.0,123.2,123.2,122.91,123.01,9100.0
2008-05-05 14:50:00,123.08,123.33,123.04,123.14,22800.0,123.08,123.33,123.04,123.14,22800.0
2008-05-05 15:00:00,123.14,123.25,122.97,123.17,19300.0,123.14,123.25,122.97,123.17,19300.0
2008-05-05 15:10:00,123.1,123.31,122.91,123.0,9600.0,123.1,123.31,122.91,123.0,9600.0
2008-05-05 15:20:00,123.01,123.1,122.79,122.95,12000.0,123.01,123.1,122.79,122.95,12000.0
2008-05-05 15:30:00,122.95,122.96,122.62,122.87,12400.0,122.95,122.96,122.62,122.87,12400.0
2008-05-05 15:40:00,122.84,122.86,122.71,122.83,12600.0,122.84,122.86,122.71,122.83,12600.0
2008-05-05 15:50:00,122.81,122.95,122.62,122.95,32000.0,122.81,122.95,122.62,122.95,32000.0
2008-05-06 09:30:00,121.01,123.65,121.01,123.64,25100.0,121.01,123.65,121.01,123.64,25100.0
2008-05-06 09:40:00,123.59,123.85,122.9,123.02,61200.0,123.59,123.85,122.9,123.02,61200.0
2008-05-06 09:50:00,123.04,123.04,122.65,122.93,14300.0,123.04,123.04,122.65,122.93,14300.0
2008-05-06 10:00:00,122.92,123.01,122.59,122.59,10600.0,122.92,123.01,122.59,122.59,10600.0
2008-05-06 10:10:00,122.64,123.08,122.26,123.01,25700.0,122.64,123.08,122.26,123.01,25700.0
2008-05-06 10:20:00,122.99,123.07,122.74,122.84,16900.0,122.99,123.07,122.74,122.84,16900.0
2008-05-06 10:30:00,122.86,122.9,122.6,122.75,19500.0,122.86,122.9,122.6,122.75,19500.0
2008-05-06 10:40:00,122.73,122.93,122.61,122.93,17000.0,122.73,122.93,122.61,122.93,17000.0
2008-05-06 10:50:00,122.94,123.1,122.61,123.05,23800.0,122.94,123.1,122.61,123.05,23800.0
2008-05-06 11:00:00,123.05,123.27,122.87,123.11,14900.0,123.05,123.27,122.87,123.11,14900.0
2008-05-06 11:10:00,123.11,123.46,123.02,123.09,16900.0,123.11,123.46,123.02,123.09,16900.0
2008-05-06 11:20:00,123.11,123.47,123.11,123.36,8600.0,123.11,123.47,123.11,123.36,8600.0
2008-05-06 11:30:00,123.32,123.42,123.2,123.21,8600.0,123.32,123.42,123.2,123.21,8600.0
2008-05-06 11:40:00,123.3,123.47,123.04,123.36,17000.0,123.3,123.47,123.04,123.36,17000.0
2008-05-06 11:50:00,123.41,123.7,123.35,123.7,7100.0,123.41,123.7,123.35,123.7,7100.0
2008-05-06 12:00:00,123.7,124.19,123.7,124.19,19100.0,123.7,124.19,123.7,124.19,19100.0
2008-05-06 12:10:00,124.21,124.35,123.9,124.33,10300.0,124.21,124.35,123.9,124.33,10300.0
2008-05-06 12:20:00,124.31,124.49,124.11,124.11,6000.0,124.31,124.49,124.11,124.11,6000.0
2008-05-06 12:30:00,124.1,124.2,123.98,124.06,11600.0,124.1,124.2,123.98,124.06,11600.0
2008-05-06 12:40:00,124.06,124.34,124.0,124.23,8200.0,124.06,124.34,124.0,124.23,8200.0
2008-05-06 12:50:00,124.26,124.81,124.26,124.71,13200.0,124.26,124.81,124.26,124.71,13200.0
2008-05-06 13:00:00,124.7,124.89,124.6,124.89,15300.0,124.7,124.89,124.6,124.89,15300.0
2008-05-06 13:10:00,124.85,125.05,124.76,124.87,15500.0,124.85,125.05,124.76,124.87,15500.0
2008-05-06 13:20:00,124.93,125.04,124.8,124.93,17800.0,124.93,125.04,124.8,124.93,17800.0
2008-05-06 13:30:00,124.97,125.0,124.77,125.0,10500.0,124.97,125.0,124.77,125.0,10500.0
2008-05-06 13:40:00,124.96,125.33,124.61,124.7,12300.0,124.96,125.33,124.61,124.7,12300.0
2008-05-06 13:50:00,124.68,124.95,124.64,124.86,10900.0,124.68,124.95,124.64,124.86,10900.0
2008-05-06 14:00:00,124.83,124.92,124.37,124.37,15700.0,124.83,124.92,124.37,124.37,15700.0
2008-05-06 14:10:00,124.32,124.77,124.22,124.59,56100.0,124.32,124.77,124.22,124.59,56100.0
2008-05-06 14:20:00,124.56,124.7,124.53,124.58,17500.0,124.56,124.7,124.53,124.58,17500.0
2008-05-06 14:30:00,124.6,124.78,124.56,124.56,13000.0,124.6,124.78,124.56,124.56,13000.0
2008-05-06 14:40:00,124.52,124.89,124.48,124.89,13500.0,124.52,124.89,124.48,124.89,13500.0
2008-05-06 14:50:00,125.02,125.16,124.8,124.8,21400.0,125.02,125.16,124.8,124.8,21400.0
2008-05-06 15:00:00,124.85,125.04,124.78,124.97,23700.0,124.85,125.04,124.78,124.97,23700.0
2008-05-06 15:10:00,124.98,125.19,123.97,124.98,29900.0,124.98,125.19,123.97,124.98,29900.0
2008-05-06 15:20:00,125.05,125.23,124.81,125.05,19800.0,125.05,125.23,124.81,125.05,19800.0
2008-05-06 15:30:00,125.09,125.46,125.05,125.37,26000.0,125.09,125.46,125.05,125.37,26000.0
2008-05-06 15:40:00,125.37,125.37,124.62,124.73,44100.0,125.37,125.37,124.62,124.73,44100.0
2008-05-06 15:50:00,124.64,124.9,124.52,124.9,49500.0,124.64,124.9,124.52,124.9,49500.0
2008-05-07 09:30:00,124.43,124.65,124.09,124.35,15100.0,124.43,124.65,124.09,124.35,15100.0
2008-05-07 09:40:00,124.35,126.0,124.09,125.94,17700.0,124.35,126.0,124.09,125.94,17700.0
2008-05-07 09:50:00,125.94,126.54,125.65,125.85,24000.0,125.94,126.54,125.65,125.85,24000.0
2008-05-07 10:00:00,125.8,125.96,125.18,125.58,22500.0,125.8,125.96,125.18,125.58,22500.0
2008-05-07 10:10:00,125.63,125.89,125.42,125.78,14200.0,125.63,125.89,125.42,125.78,14200.0
2008-05-07 10:20:00,125.81,125.9,125.43,125.54,18800.0,125.81,125.9,125.43,125.54,18800.0
2008-05-07 10:30:00,125.51,125.98,125.19,125.86,34300.0,125.51,125.98,125.19,125.86,34300.0
2008-05-07 10:40:00,125.78,126.16,125.7,125.95,23200.0,125.78,126.16,125.7,125.95,23200.0
2008-05-07 10:50:00,125.86,125.94,125.0,125.07,11800.0,125.86,125.94,125.0,125.07,11800.0
2008-05-07 11:00:00,125.06,125.2,124.8,125.11,16900.0,125.06,125.2,124.8,125.11,16900.0
2008-05-07 11:10:00,125.11,125.13,124.89,125.1,9900.0,125.11,125.13,124.89,125.1,9900.0
2008-05-07 11:20:00,125.01,125.1,124.91,124.95,5900.0,125.01,125.1,124.91,124.95,5900.0
2008-05-07 11:30:00,124.88,125.11,124.82,124.92,21500.0,124.88,125.11,124.82,124.92,21500.0
2008-05-07 11:40:00,124.93,125.2,124.93,125.11,5900.0,124.93,125.2,124.93,125.11,5900.0
2008-05-07 11:50:00,125.2,125.25,124.97,125.22,4600.0,125.2,125.25,124.97,125.22,4600.0
2008-05-07 12:00:00,125.13,125.4,125.04,125.3,7800.0,125.13,125.4,125.04,125.3,7800.0
2008-05-07 12:10:00,125.25,125.36,125.15,125.29,7100.0,125.25,125.36,125.15,125.29,7100.0
2008-05-07 12:20:00,125.3,125.46,125.22,125.39,4200.0,125.3,125.46,125.22,125.39,4200.0
2008-05-07 12:30:00,125.4,125.53,125.18,125.2,6200.0,125.4,125.53,125.18,125.2,6200.0
2008-05-07 12:40:00,125.26,125.3,125.01,125.03,6400.0,125.26,125.3,125.01,125.03,6400.0
2008-05-07 12:50:00,124.98,125.3,124.98,125.18,3200.0,124.98,125.3,124.98,125.18,3200.0
2008-05-07 13:00:00,125.19,125.3,124.52,124.52,15500.0,125.19,125.3,124.52,124.52,15500.0
2008-05-07 13:10:00,124.42,124.66,124.17,124.65,12800.0,124.42,124.66,124.17,124.65,12800.0
2008-05-07 13:20:00,124.67,124.68,124.52,124.52,3900.0,124.67,124.68,124.52,124.52,3900.0
2008-05-07 13:30:00,124.51,124.74,124.46,124.67,7300.0,124.51,124.74,124.46,124.67,7300.0
2008-05-07 13:40:00,124.63,124.75,124.38,124.57,8000.0,124.63,124.75,124.38,124.57,8000.0
2008-05-07 13:50:00,124.55,124.71,124.17,124.4,13000.0,124.55,124.71,124.17,124.4,13000.0
2008-05-07 14:00:00,124.46,124.56,124.26,124.36,12300.0,124.46,124.56,124.26,124.36,12300.0
2008-05-07 14:10:00,124.32,124.44,124.21,124.26,21700.0,124.32,124.44,124.21,124.26,21700.0
2008-05-07 14:20:00,124.2,124.42,123.77,123.77,26600.0,124.2,124.42,123.77,123.77,26600.0
2008-05-07 14:30:00,123.77,123.84,123.48,123.74,18300.0,123.77,123.84,123.48,123.74,18300.0
2008-05-07 14:40:00,123.74,123.94,123.58,123.69,27800.0,123.74,123.94,123.58,123.69,27800.0
2008-05-07 14:50:00,123.69,124.17,123.66,124.03,13700.0,123.69,124.17,123.66,124.03,13700.0
2008-05-07 15:00:00,124.0,124.34,123.77,123.98,19300.0,124.0,124.34,123.77,123.98,19300.0
2008-05-07 15:10:00,123.99,124.37,123.82,124.22,13700.0,123.99,124.37,123.82,124.22,13700.0
2008-05-07 15:20:00,124.18,124.46,123.77,124.05,25400.0,124.18,124.46,123.77,124.05,25400.0
2008-05-07 15:30:00,124.09,124.4,123.77,124.3,37100.0,124.09,124.4,123.77,124.3,37100.0
2008-05-07 15:40:00,124.29,124.38,124.11,124.18,33000.0,124.29,124.38,124.11,124.18,33000.0
2008-05-07 15:50:00,124.16,124.24,123.88,124.18,62700.0,124.16,124.24,123.88,124.18,62700.0
2008-05-08 09:30:00,125.63,127.54,123.83,123.89,33100.0,125.63,127.54,123.83,123.89,33100.0
2008-05-08 09:40:00,123.91,124.05,123.16,123.82,23300.0,123.91,124.05,123.16,123.82,23300.0
2008-05-08 09:50:00,123.82,124.55,123.82,124.54,39200.0,123.82,124.55,123.82,124.54,39200.0
2008-05-08 10:00:00,124.55,124.55,124.09,124.09,33800.0,124.55,124.55,124.09,124.09,33800.0
2008-05-08 10:10:00,124.12,124.21,123.69,123.75,47600.0,124.12,124.21,123.69,123.75,47600.0
2008-05-08 10:20:00,123.74,123.88,123.14,123.56,34600.0,123.74,123.88,123.14,123.56,34600.0
2008-05-08 10:30:00,123.56,123.74,123.49,123.49,22200.0,123.56,123.74,123.49,123.49,22200.0
2008-05-08 10:40:00,123.48,123.48,123.11,123.19,16700.0,123.48,123.48,123.11,123.19,16700.0
2008-05-08 10:50:00,123.14,123.14,122.73,122.98,20600.0,123.14,123.14,122.73,122.98,20600.0
2008-05-08 11:00:00,123.06,123.72,122.79,123.69,24700.0,123.06,123.72,122.79,123.69,24700.0
2008-05-08 11:10:00,123.72,124.35,123.66,124.35,23800.0,123.72,124.35,123.66,124.35,23800.0
2008-05-08 11:20:00,124.38,125.31,124.34,124.35,34700.0,124.38,125.31,124.34,124.35,34700.0
2008-05-08 11:30:00,124.43,124.6,124.21,124.27,16100.0,124.43,124.6,124.21,124.27,16100.0
2008-05-08 11:40:00,124.34,124.77,124.29,124.71,13900.0,124.34,124.77,124.29,124.71,13900.0
2008-05-08 11:50:00,124.66,124.73,124.18,124.58,19000.0,124.66,124.73,124.18,124.58,19000.0
2008-05-08 12:00:00,124.53,124.63,124.27,124.39,10900.0,124.53,124.63,124.27,124.39,10900.0
2008-05-08 12:10:00,124.38,124.39,123.71,123.8,10500.0,124.38,124.39,123.71,123.8,10500.0
2008-05-08 12:20:00,123.75,123.8,123.45,123.67,20200.0,123.75,123.8,123.45,123.67,20200.0
2008-05-08 12:30:00,123.63,123.75,123.37,123.5,9400.0,123.63,123.75,123.37,123.5,9400.0
2008-05-08 12:40:00,123.42,123.47,123.19,123.23,10600.0,123.42,123.47,123.19,123.23,10600.0
2008-05-08 12:50:00,123.23,123.47,122.99,123.05,17100.0,123.23,123.47,122.99,123.05,17100.0
2008-05-08 13:00:00,123.1,123.18,122.81,122.91,12600.0,123.1,123.18,122.81,122.91,12600.0
2008-05-08 13:10:00,122.81,122.81,122.49,122.57,19300.0,122.81,122.81,122.49,122.57,19300.0
2008-05-08 13:20:00,122.56,123.92,122.53,123.92,24900.0,122.56,123.92,122.53,123.92,24900.0
2008-05-08 13:30:00,123.83,124.06,123.83,123.93,22700.0,123.83,124.06,123.83,123.93,22700.0
2008-05-08 13:40:00,123.93,124.06,123.84,123.92,19500.0,123.93,124.06,123.84,123.92,19500.0
2008-05-08 13:50:00,123.91,124.23,123.91,124.02,22500.0,123.91,124.23,123.91,124.02,22500.0
2008-05-08 14:00:00,124.02,124.13,123.8,123.8,35400.0,124.02,124.13,123.8,123.8,35400.0
2008-05-08 14:10:00,123.83,123.83,123.22,123.25,14500.0,123.83,123.83,123.22,123.25,14500.0
2008-05-08 14:20:00,123.22,123.45,123.01,123.08,23500.0,123.22,123.45,123.01,123.08,23500.0
2008-05-08 14:30:00,123.07,123.33,122.94,123.03,20200.0,123.07,123.33,122.94,123.03,20200.0
2008-05-08 14:40:00,123.08,123.08,122.55,122.6,26100.0,123.08,123.08,122.55,122.6,26100.0
2008-05-08 14:50:00,122.57,122.74,122.31,122.41,25300.0,122.57,122.74,122.31,122.41,25300.0
2008-05-08 15:00:00,122.37,122.76,122.21,122.39,27700.0,122.37,122.76,122.21,122.39,27700.0
2008-05-08 15:10:00,122.39,122.69,122.39,122.47,35700.0,122.39,122.69,122.39,122.47,35700.0
2008-05-08 15:20:00,122.43,122.45,122.05,122.25,29500.0,122.43,122.45,122.05,122.25,29500.0
2008-05-08 15:30:00,122.14,122.52,122.04,122.48,39800.0,122.14,122.52,122.04,122.48,39800.0
2008-05-08 15:40:00,122.52,122.65,122.31,122.64,45900.0,122.52,122.65,122.31,122.64,45900.0
2008-05-08 15:50:00,122.61,123.03,122.61,122.83,62300.0,122.61,123.03,122.61,122.83,62300.0
2008-05-09 09:30:00,121.59,122.46,121.35,122.22,15400.0,121.59,122.46,121.35,122.22,15400.0
2008-05-09 09:40:00,122.52,123.28,122.46,123.0,15600.0,122.52,123.28,122.46,123.0,15600.0
2008-05-09 09:50:00,123.05,123.13,122.12,122.18,10100.0,123.05,123.13,122.12,122.18,10100.0
2008-05-09 10:00:00,122.09,123.69,121.95,123.68,30300.0,122.09,123.69,121.95,123.68,30300.0
2008-05-09 10:10:00,123.68,123.73,122.79,123.11,17300.0,123.68,123.73,122.79,123.11,17300.0
2008-05-09 10:20:00,123.11,123.47,122.86,123.47,17800.0,123.11,123.47,122.86,123.47,17800.0
2008-05-09 10:30:00,123.63,124.2,123.57,124.12,17200.0,123.63,124.2,123.57,124.12,17200.0
2008-05-09 10:40:00,124.14,124.29,123.89,124.21,23900.0,124.14,124.29,123.89,124.21,23900.0
2008-05-09 10:50:00,124.05,124.26,124.03,124.26,9300.0,124.05,124.26,124.03,124.26,9300.0
2008-05-09 11:00:00,124.39,124.39,123.75,123.83,17400.0,124.39,124.39,123.75,123.83,17400.0
2008-05-09 11:10:00,123.81,123.86,123.54,123.72,7300.0,123.81,123.86,123.54,123.72,7300.0
2008-05-09 11:20:00,123.66,123.71,123.5,123.5,15800.0,123.66,123.71,123.5,123.5,15800.0
2008-05-09 11:30:00,123.46,123.52,123.09,123.26,10400.0,123.46,123.52,123.09,123.26,10400.0
2008-05-09 11:40:00,123.27,123.46,123.27,123.43,4800.0,123.27,123.46,123.27,123.43,4800.0
2008-05-09 11:50:00,123.39,123.4,123.15,123.25,10700.0,123.39,123.4,123.15,123.25,10700.0
2008-05-09 12:00:00,123.25,123.33,123.19,123.24,7000.0,123.25,123.33,123.19,123.24,7000.0
2008-05-09 12:10:00,123.32,123.48,123.31,123.48,4700.0,123.32,123.48,123.31,123.48,4700.0
2008-05-09 12:20:00,123.48,123.74,123.43,123.74,10100.0,123.48,123.74,123.43,123.74,10100.0
2008-05-09 12:30:00,123.74,123.75,123.55,123.71,16000.0,123.74,123.75,123.55,123.71,16000.0
2008-05-09 12:40:00,123.71,123.97,123.67,123.69,12500.0,123.71,123.97,123.67,123.69,12500.0
2008-05-09 12:50:00,123.69,123.77,123.38,123.43,9800.0,123.69,123.77,123.38,123.43,9800.0
2008-05-09 13:00:00,123.4,123.46,123.08,123.08,13600.0,123.4,123.46,123.08,123.08,13600.0
2008-05-09 13:10:00,123.09,123.15,123.0,123.02,6800.0,123.09,123.15,123.0,123.02,6800.0
2008-05-09 13:20:00,123.06,123.2,123.06,123.2,3100.0,123.06,123.2,123.06,123.2,3100.0
2008-05-09 13:30:00,123.18,123.38,122.87,123.36,12400.0,123.18,123.38,122.87,123.36,12400.0
2008-05-09 13:40:00,123.35,123.52,123.29,123.34,8900.0,123.35,123.52,123.29,123.34,8900.0
2008-05-09 13:50:00,123.31,123.49,123.15,123.41,11100.0,123.31,123.49,123.15,123.41,11100.0
2008-05-09 14:00:00,123.46,123.46,123.02,123.08,10600.0,123.46,123.46,123.02,123.08,10600.0
2008-05-09 14:10:00,123.1,123.41,123.09,123.21,13800.0,123.1,123.41,123.09,123.21,13800.0
2008-05-09 14:20:00,123.19,123.27,122.89,122.89,12900.0,123.19,123.27,122.89,122.89,12900.0
2008-05-09 14:30:00,122.89,123.04,122.83,122.93,11000.0,122.89,123.04,122.83,122.93,11000.0
2008-05-09 14:40:00,123.0,123.0,122.69,122.75,9800.0,123.0,123.0,122.69,122.75,9800.0
2008-05-09 14:50:00,122.75,122.75,122.36,122.48,20200.0,122.75,122.75,122.36,122.48,20200.0
2008-05-09 15:00:00,122.45,122.6,122.39,122.59,16100.0,122.45,122.6,122.39,122.59,16100.0
2008-05-09 15:10:00,122.57,122.57,122.26,122.41,18600.0,122.57,122.57,122.26,122.41,18600.0
2008-05-09 15:20:00,122.44,122.71,122.31,122.67,23800.0,122.44,122.71,122.31,122.67,23800.0
2008-05-09 15:30:00,122.62,122.62,122.47,122.62,18000.0,122.62,122.62,122.47,122.62,18000.0
2008-05-09 15:40:00,122.62,122.66,122.23,122.47,22600.0,122.62,122.66,122.23,122.47,22600.0
2008-05-09 15:50:00,122.47,122.57,122.36,122.44,23900.0,122.47,122.57,122.36,122.44,23900.0
2008-05-12 09:30:00,122.62,123.64,122.62,123.27,8100.0,122.62,123.64,122.62,123.27,8100.0
2008-05-12 09:40:00,123.27,123.82,122.96,123.44,13000.0,123.27,123.82,122.96,123.44,13000.0
2008-05-12 09:50:00,123.41,123.41,122.65,122.75,15800.0,123.41,123.41,122.65,122.75,15800.0
2008-05-12 10:00:00,122.74,122.94,122.5,122.81,8000.0,122.74,122.94,122.5,122.81,8000.0
2008-05-12 10:10:00,122.78,123.57,122.78,123.46,8900.0,122.78,123.57,122.78,123.46,8900.0
2008-05-12 10:20:00,123.46,123.99,123.43,123.59,11100.0,123.46,123.99,123.43,123.59,11100.0
2008-05-12 10:30:00,123.59,123.99,123.47,123.98,6800.0,123.59,123.99,123.47,123.98,6800.0
2008-05-12 10:40:00,124.02,124.25,123.69,124.18,10900.0,124.02,124.25,123.69,124.18,10900.0
2008-05-12 10:50:00,124.22,124.49,123.84,123.84,9100.0,124.22,124.49,123.84,123.84,9100.0
2008-05-12 11:00:00,123.89,124.29,123.84,124.06,7800.0,123.89,124.29,123.84,124.06,7800.0
2008-05-12 11:10:00,124.06,124.26,123.98,123.99,5900.0,124.06,124.26,123.98,123.99,5900.0
2008-05-12 11:20:00,124.0,124.2,123.9,124.17,7400.0,124.0,124.2,123.9,124.17,7400.0
2008-05-12 11:30:00,124.17,124.19,123.97,123.97,3200.0,124.17,124.19,123.97,123.97,3200.0
2008-05-12 11:40:00,124.2,124.63,124.2,124.63,5900.0,124.2,124.63,124.2,124.63,5900.0
2008-05-12 11:50:00,124.7,124.88,124.35,124.57,19800.0,124.7,124.88,124.35,124.57,19800.0
2008-05-12 12:00:00,124.58,125.22,124.57,125.14,13600.0,124.58,125.22,124.57,125.14,13600.0
2008-05-12 12:10:00,125.14,125.22,124.91,125.06,10300.0,125.14,125.22,124.91,125.06,10300.0
2008-05-12 12:20:00,125.07,125.19,124.97,125.11,10600.0,125.07,125.19,124.97,125.11,10600.0
2008-05-12 12:30:00,125.12,125.15,124.61,124.87,15500.0,125.12,125.15,124.61,124.87,15500.0
2008-05-12 12:40:00,124.81,124.81,124.59,124.71,4000.0,124.81,124.81,124.59,124.71,4000.0
2008-05-12 12:50:00,124.67,124.84,124.67,124.72,2200.0,124.67,124.84,124.67,124.72,2200.0
2008-05-12 13:00:00,124.72,124.72,124.33,124.33,2100.0,124.72,124.72,124.33,124.33,2100.0
2008-05-12 13:10:00,124.29,124.52,124.24,124.52,4500.0,124.29,124.52,124.24,124.52,4500.0
2008-05-12 13:20:00,124.47,124.7,124.47,124.62,1500.0,124.47,124.7,124.47,124.62,1500.0
2008-05-12 13:30:00,124.6,124.6,124.33,124.33,12100.0,124.6,124.6,124.33,124.33,12100.0
2008-05-12 13:40:00,124.46,124.68,124.36,124.68,8100.0,124.46,124.68,124.36,124.68,8100.0
2008-05-12 13:50:00,124.68,124.73,124.64,124.69,3300.0,124.68,124.73,124.64,124.69,3300.0
2008-05-12 14:00:00,124.66,124.73,124.63,124.71,5500.0,124.66,124.73,124.63,124.71,5500.0
2008-05-12 14:10:00,124.71,124.93,124.71,124.93,2800.0,124.71,124.93,124.71,124.93,2800.0
2008-05-12 14:20:00,124.94,125.23,124.88,125.11,10900.0,124.94,125.23,124.88,125.11,10900.0
2008-05-12 14:30:00,125.13,125.44,125.13,125.34,12100.0,125.13,125.44,125.13,125.34,12100.0
2008-05-12 14:40:00,125.34,125.65,125.3,125.64,10900.0,125.34,125.65,125.3,125.64,10900.0
2008-05-12 14:50:00,125.68,125.86,125.59,125.61,9300.0,125.68,125.86,125.59,125.61,9300.0
2008-05-12 15:00:00,125.63,125.91,125.45,125.69,11700.0,125.63,125.91,125.45,125.69,11700.0
2008-05-12 15:10:00,125.66,125.73,125.51,125.58,6400.0,125.66,125.73,125.51,125.58,6400.0
2008-05-12 15:20:00,125.59,125.85,125.42,125.69,11700.0,125.59,125.85,125.42,125.69,11700.0
2008-05-12 15:30:00,125.65,125.88,125.49,125.88,20100.0,125.65,125.88,125.49,125.88,20100.0
2008-05-12 15:40:00,125.8,125.88,125.65,125.85,15000.0,125.8,125.88,125.65,125.85,15000.0
2008-05-12 15:50:00,125.81,126.02,125.76,125.8,21400.0,125.81,126.02,125.76,125.8,21400.0
2008-05-13 09:30:00,126.53,126.53,125.47,125.83,13700.0,126.53,126.53,125.47,125.83,13700.0
2008-05-13 09:40:00,125.78,126.21,125.44,125.68,28100.0,125.78,126.21,125.44,125.68,28100.0
2008-05-13 09:50:00,125.69,126.21,125.43,125.97,19100.0,125.69,126.21,125.43,125.97,19100.0
2008-05-13 10:00:00,125.92,126.19,125.25,125.25,11100.0,125.92,126.19,125.25,125.25,11100.0
2008-05-13 10:10:00,125.23,126.01,125.13,125.93,10800.0,125.23,126.01,125.13,125.93,10800.0
2008-05-13 10:20:00,125.87,126.09,125.69,125.76,10900.0,125.87,126.09,125.69,125.76,10900.0
2008-05-13 10:30:00,125.68,126.01,125.62,125.99,8200.0,125.68,126.01,125.62,125.99,8200.0
2008-05-13 10:40:00,126.06,126.08,125.43,125.53,8700.0,126.06,126.08,125.43,125.53,8700.0
2008-05-13 10:50:00,125.45,125.47,125.04,125.16,7800.0,125.45,125.47,125.04,125.16,7800.0
2008-05-13 11:00:00,125.04,125.04,124.67,124.99,13700.0,125.04,125.04,124.67,124.99,13700.0
2008-05-13 11:10:00,125.03,125.33,124.96,125.08,10300.0,125.03,125.33,124.96,125.08,10300.0
2008-05-13 11:20:00,125.11,125.11,124.83,124.84,3600.0,125.11,125.11,124.83,124.84,3600.0
2008-05-13 11:30:00,124.79,124.95,124.56,124.62,12500.0,124.79,124.95,124.56,124.62,12500.0
2008-05-13 11:40:00,124.56,124.83,124.43,124.75,8300.0,124.56,124.83,124.43,124.75,8300.0
2008-05-13 11:50:00,124.83,125.0,124.75,124.99,4300.0,124.83,125.0,124.75,124.99,4300.0
2008-05-13 12:00:00,125.01,125.98,125.01,125.8,14600.0,125.01,125.98,125.01,125.8,14600.0
2008-05-13 12:10:00,125.75,125.94,125.6,125.94,7100.0,125.75,125.94,125.6,125.94,7100.0
2008-05-13 12:20:00,125.96,125.97,125.79,125.91,5900.0,125.96,125.97,125.79,125.91,5900.0
2008-05-13 12:30:00,125.94,126.04,125.82,125.82,9100.0,125.94,126.04,125.82,125.82,9100.0
2008-05-13 12:40:00,125.83,125.96,125.41,125.45,9200.0,125.83,125.96,125.41,125.45,9200.0
2008-05-13 12:50:00,125.38,125.6,125.37,125.6,4400.0,125.38,125.6,125.37,125.6,4400.0
2008-05-13 13:00:00,125.59,125.89,125.51,125.89,8300.0,125.59,125.89,125.51,125.89,8300.0
2008-05-13 13:10:00,125.83,125.91,125.68,125.72,7400.0,125.83,125.91,125.68,125.72,7400.0
2008-05-13 13:20:00,125.67,125.98,125.67,125.89,8300.0,125.67,125.98,125.67,125.89,8300.0
2008-05-13 13:30:00,125.88,126.23,125.88,125.97,12200.0,125.88,126.23,125.88,125.97,12200.0
2008-05-13 13:40:00,126.0,126.23,125.93,126.22,5500.0,126.0,126.23,125.93,126.22,5500.0
2008-05-13 13:50:00,126.17,126.57,126.17,126.41,14600.0,126.17,126.57,126.17,126.41,14600.0
2008-05-13 14:00:00,126.41,126.52,126.26,126.34,7400.0,126.41,126.52,126.26,126.34,7400.0
2008-05-13 14:10:00,126.32,126.32,126.09,126.17,9100.0,126.32,126.32,126.09,126.17,9100.0
2008-05-13 14:20:00,126.17,126.48,126.0,126.48,12100.0,126.17,126.48,126.0,126.48,12100.0
2008-05-13 14:30:00,126.46,126.48,126.32,126.43,16300.0,126.46,126.48,126.32,126.43,16300.0
2008-05-13 14:40:00,126.42,126.53,126.29,126.49,14100.0,126.42,126.53,126.29,126.49,14100.0
2008-05-13 14:50:00,126.52,127.17,126.5,127.11,19100.0,126.52,127.17,126.5,127.11,19100.0
2008-05-13 15:00:00,127.09,127.23,126.96,127.05,13900.0,127.09,127.23,126.96,127.05,13900.0
2008-05-13 15:10:00,127.05,127.18,126.85,126.91,13100.0,127.05,127.18,126.85,126.91,13100.0
2008-05-13 15:20:00,126.91,126.93,126.66,126.88,20900.0,126.91,126.93,126.66,126.88,20900.0
2008-05-13 15:30:00,126.87,126.94,126.64,126.77,17500.0,126.87,126.94,126.64,126.77,17500.0
2008-05-13 15:40:00,126.81,126.87,126.73,126.82,13800.0,126.81,126.87,126.73,126.82,13800.0
2008-05-13 15:50:00,126.79,126.93,126.75,126.88,29900.0,126.79,126.93,126.75,126.88,29900.0
2008-05-14 09:30:00,126.67,127.91,126.67,127.67,10800.0,126.67,127.91,126.67,127.67,10800.0
2008-05-14 09:40:00,127.5,128.11,127.5,128.02,23300.0,127.5,128.11,127.5,128.02,23300.0
2008-05-14 09:50:00,128.03,128.03,127.37,127.37,12200.0,128.03,128.03,127.37,127.37,12200.0
2008-05-14 10:00:00,127.43,127.99,127.17,127.84,22600.0,127.43,127.99,127.17,127.84,22600.0
2008-05-14 10:10:00,127.83,127.83,127.03,127.12,27900.0,127.83,127.83,127.03,127.12,27900.0
2008-05-14 10:20:00,127.09,127.23,126.93,127.08,17300.0,127.09,127.23,126.93,127.08,17300.0
2008-05-14 10:30:00,126.99,127.22,126.74,127.05,29900.0,126.99,127.22,126.74,127.05,29900.0
2008-05-14 10:40:00,127.04,127.21,126.91,127.0,14600.0,127.04,127.21,126.91,127.0,14600.0
2008-05-14 10:50:00,126.94,127.28,126.72,127.2,7300.0,126.94,127.28,126.72,127.2,7300.0
2008-05-14 11:00:00,127.25,127.53,126.94,127.49,13400.0,127.25,127.53,126.94,127.49,13400.0
2008-05-14 11:10:00,127.41,127.43,127.18,127.18,6600.0,127.41,127.43,127.18,127.18,6600.0
2008-05-14 11:20:00,127.18,127.43,127.11,127.41,7500.0,127.18,127.43,127.11,127.41,7500.0
2008-05-14 11:30:00,127.47,127.65,127.29,127.65,4800.0,127.47,127.65,127.29,127.65,4800.0
2008-05-14 11:40:00,127.66,127.66,127.21,127.23,6500.0,127.66,127.66,127.21,127.23,6500.0
2008-05-14 11:50:00,127.25,127.51,127.06,127.44,7700.0,127.25,127.51,127.06,127.44,7700.0
2008-05-14 12:00:00,127.45,127.69,126.67,127.55,5200.0,127.45,127.69,126.67,127.55,5200.0
2008-05-14 12:10:00,127.56,127.81,127.56,127.78,20500.0,127.56,127.81,127.56,127.78,20500.0
2008-05-14 12:20:00,127.81,128.03,127.8,127.96,22500.0,127.81,128.03,127.8,127.96,22500.0
2008-05-14 12:30:00,127.92,128.09,127.9,128.0,6900.0,127.92,128.09,127.9,128.0,6900.0
2008-05-14 12:40:00,128.01,128.2,128.0,128.15,6100.0,128.01,128.2,128.0,128.15,6100.0
2008-05-14 12:50:00,128.13,128.29,128.05,128.24,5200.0,128.13,128.29,128.05,128.24,5200.0
2008-05-14 13:00:00,128.23,128.43,128.18,128.23,10100.0,128.23,128.43,128.18,128.23,10100.0
2008-05-14 13:10:00,128.25,128.31,128.09,128.14,7700.0,128.25,128.31,128.09,128.14,7700.0
2008-05-14 13:20:00,128.14,128.16,127.87,127.87,5600.0,128.14,128.16,127.87,127.87,5600.0
2008-05-14 13:30:00,127.87,127.92,127.66,127.75,8200.0,127.87,127.92,127.66,127.75,8200.0
2008-05-14 13:40:00,127.79,127.95,127.76,127.76,9900.0,127.79,127.95,127.76,127.76,9900.0
2008-05-14 13:50:00,127.76,127.8,127.7,127.73,6700.0,127.76,127.8,127.7,127.73,6700.0
2008-05-14 14:00:00,127.77,128.01,127.74,127.83,18100.0,127.77,128.01,127.74,127.83,18100.0
2008-05-14 14:10:00,127.82,127.92,127.67,127.76,7800.0,127.82,127.92,127.67,127.76,7800.0
2008-05-14 14:20:00,127.76,127.85,127.67,127.73,10800.0,127.76,127.85,127.67,127.73,10800.0
2008-05-14 14:30:00,127.74,127.98,127.74,127.95,7500.0,127.74,127.98,127.74,127.95,7500.0
2008-05-14 14:40:00,127.93,128.02,127.83,127.87,6100.0,127.93,128.02,127.83,127.87,6100.0
2008-05-14 14:50:00,127.81,127.87,127.66,127.86,8600.0,127.81,127.87,127.66,127.86,8600.0
2008-05-14 15:00:00,127.87,127.92,127.53,127.53,10200.0,127.87,127.92,127.53,127.53,10200.0
2008-05-14 15:10:00,127.56,127.62,127.48,127.51,10400.0,127.56,127.62,127.48,127.51,10400.0
2008-05-14 15:20:00,127.56,127.56,127.2,127.31,13300.0,127.56,127.56,127.2,127.31,13300.0
2008-05-14 15:30:00,127.29,127.35,126.88,126.99,17600.0,127.29,127.35,126.88,126.99,17600.0
2008-05-14 15:40:00,127.0,127.06,126.7,126.92,22200.0,127.0,127.06,126.7,126.92,22200.0
2008-05-14 15:50:00,126.93,127.05,126.8,126.84,40900.0,126.93,127.05,126.8,126.84,40900.0
2008-05-15 09:30:00,127.57,127.77,126.62,126.8,15500.0,127.57,127.77,126.62,126.8,15500.0
2008-05-15 09:40:00,126.65,126.89,125.44,126.59,23100.0,126.65,126.89,125.44,126.59,23100.0
2008-05-15 09:50:00,126.54,126.69,126.13,126.39,18700.0,126.54,126.69,126.13,126.39,18700.0
2008-05-15 10:00:00,126.35,127.0,126.25,126.91,32300.0,126.35,127.0,126.25,126.91,32300.0
2008-05-15 10:10:00,126.86,127.0,126.31,126.6,22900.0,126.86,127.0,126.31,126.6,22900.0
2008-05-15 10:20:00,126.78,127.13,126.74,127.07,12600.0,126.78,127.13,126.74,127.07,12600.0
2008-05-15 10:30:00,127.03,127.15,126.72,127.13,12000.0,127.03,127.15,126.72,127.13,12000.0
2008-05-15 10:40:00,127.1,127.41,127.1,127.31,8400.0,127.1,127.41,127.1,127.31,8400.0
2008-05-15 10:50:00,127.28,127.5,127.19,127.46,8800.0,127.28,127.5,127.19,127.46,8800.0
2008-05-15 11:00:00,127.46,127.5,127.31,127.4,6900.0,127.46,127.5,127.31,127.4,6900.0
2008-05-15 11:10:00,127.3,127.35,126.65,126.65,5500.0,127.3,127.35,126.65,126.65,5500.0
2008-05-15 11:20:00,126.7,126.9,126.7,126.8,4600.0,126.7,126.9,126.7,126.8,4600.0
2008-05-15 11:30:00,126.88,126.95,126.59,126.59,6400.0,126.88,126.95,126.59,126.59,6400.0
2008-05-15 11:40:00,126.56,126.69,126.43,126.67,6000.0,126.56,126.69,126.43,126.67,6000.0
2008-05-15 11:50:00,126.7,126.82,126.52,126.8,5100.0,126.7,126.82,126.52,126.8,5100.0
2008-05-15 12:00:00,126.8,127.4,126.72,127.4,9800.0,126.8,127.4,126.72,127.4,9800.0
2008-05-15 12:10:00,127.33,127.45,127.18,127.39,4000.0,127.33,127.45,127.18,127.39,4000.0
2008-05-15 12:20:00,127.31,128.03,127.31,128.02,24600.0,127.31,128.03,127.31,128.02,24600.0
2008-05-15 12:30:00,128.07,128.15,127.71,128.15,10600.0,128.07,128.15,127.71,128.15,10600.0
2008-05-15 12:40:00,128.2,128.39,128.11,128.29,10200.0,128.2,128.39,128.11,128.29,10200.0
2008-05-15 12:50:00,128.25,128.47,128.19,128.45,10600.0,128.25,128.47,128.19,128.45,10600.0
2008-05-15 13:00:00,128.42,128.9,128.4,128.69,26000.0,128.42,128.9,128.4,128.69,26000.0
2008-05-15 13:10:00,128.69,128.83,128.42,128.43,12100.0,128.69,128.83,128.42,128.43,12100.0
2008-05-15 13:20:00,128.4,128.61,128.19,128.19,13400.0,128.4,128.61,128.19,128.19,13400.0
2008-05-15 13:30:00,128.17,128.45,128.0,128.01,20200.0,128.17,128.45,128.0,128.01,20200.0
2008-05-15 13:40:00,128.03,128.5,128.03,128.5,15100.0,128.03,128.5,128.03,128.5,15100.0
2008-05-15 13:50:00,128.47,128.47,128.1,128.41,16000.0,128.47,128.47,128.1,128.41,16000.0
2008-05-15 14:00:00,128.36,128.51,128.01,128.32,17900.0,128.36,128.51,128.01,128.32,17900.0
2008-05-15 14:10:00,128.32,128.4,128.0,128.19,13300.0,128.32,128.4,128.0,128.19,13300.0
2008-05-15 14:20:00,128.26,128.36,127.76,127.76,10700.0,128.26,128.36,127.76,127.76,10700.0
2008-05-15 14:30:00,127.74,127.82,127.51,127.51,21200.0,127.74,127.82,127.51,127.51,21200.0
2008-05-15 14:40:00,127.56,127.62,127.2,127.38,14900.0,127.56,127.62,127.2,127.38,14900.0
2008-05-15 14:50:00,127.4,127.66,127.22,127.22,23200.0,127.4,127.66,127.22,127.22,23200.0
2008-05-15 15:00:00,127.26,127.58,127.2,127.47,14100.0,127.26,127.58,127.2,127.47,14100.0
2008-05-15 15:10:00,127.49,127.53,127.12,127.28,40600.0,127.49,127.53,127.12,127.28,40600.0
2008-05-15 15:20:00,127.36,127.63,127.3,127.58,20600.0,127.36,127.63,127.3,127.58,20600.0
2008-05-15 15:30:00,127.58,127.81,127.47,127.8,24800.0,127.58,127.81,127.47,127.8,24800.0
2008-05-15 15:40:00,127.8,128.33,127.79,128.28,23500.0,127.8,128.33,127.79,128.28,23500.0
2008-05-15 15:50:00,128.29,128.46,128.03,128.35,41900.0,128.29,128.46,128.03,128.35,41900.0
2008-05-16 09:30:00,127.0,128.01,125.39,126.5,127400.0,127.0,128.01,125.39,126.5,127400.0
2008-05-16 09:40:00,126.5,126.61,125.4,126.5,56100.0,126.5,126.61,125.4,126.5,56100.0
2008-05-16 09:50:00,126.49,126.58,125.3,125.3,39900.0,126.49,126.58,125.3,125.3,39900.0
2008-05-16 10:00:00,125.23,125.24,124.56,124.94,24300.0,125.23,125.24,124.56,124.94,24300.0
2008-05-16 10:10:00,124.96,125.18,124.47,125.18,28100.0,124.96,125.18,124.47,125.18,28100.0
2008-05-16 10:20:00,125.2,126.0,125.05,126.0,32600.0,125.2,126.0,125.05,126.0,32600.0
2008-05-16 10:30:00,126.1,126.5,126.0,126.5,22300.0,126.1,126.5,126.0,126.5,22300.0
2008-05-16 10:40:00,126.52,126.61,126.17,126.37,27500.0,126.52,126.61,126.17,126.37,27500.0
2008-05-16 10:50:00,126.37,126.5,126.27,126.39,21700.0,126.37,126.5,126.27,126.39,21700.0
2008-05-16 11:00:00,126.36,126.44,126.23,126.36,19400.0,126.36,126.44,126.23,126.36,19400.0
2008-05-16 11:10:00,126.36,126.36,125.83,125.9,10700.0,126.36,126.36,125.83,125.9,10700.0
2008-05-16 11:20:00,125.93,125.95,125.51,125.63,16100.0,125.93,125.95,125.51,125.63,16100.0
2008-05-16 11:30:00,125.55,125.65,125.43,125.46,8300.0,125.55,125.65,125.43,125.46,8300.0
2008-05-16 11:40:00,125.43,125.48,125.01,125.39,15200.0,125.43,125.48,125.01,125.39,15200.0
2008-05-16 11:50:00,125.43,126.24,125.43,126.03,10500.0,125.43,126.24,125.43,126.03,10500.0
2008-05-16 12:00:00,126.07,126.09,125.79,126.09,6600.0,126.07,126.09,125.79,126.09,6600.0
2008-05-16 12:10:00,126.08,126.39,126.08,126.39,12800.0,126.08,126.39,126.08,126.39,12800.0
2008-05-16 12:20:00,126.39,126.56,126.27,126.56,11100.0,126.39,126.56,126.27,126.56,11100.0
2008-05-16 12:30:00,126.55,126.66,126.29,126.5,10600.0,126.55,126.66,126.29,126.5,10600.0
2008-05-16 12:40:00,126.55,126.55,126.28,126.43,6400.0,126.55,126.55,126.28,126.43,6400.0
2008-05-16 12:50:00,126.49,126.61,126.45,126.58,8500.0,126.49,126.61,126.45,126.58,8500.0
2008-05-16 13:00:00,126.59,127.07,126.58,127.0,12300.0,126.59,127.07,126.58,127.0,12300.0
2008-05-16 13:10:00,127.0,127.05,126.62,126.71,4600.0,127.0,127.05,126.62,126.71,4600.0
2008-05-16 13:20:00,126.67,126.91,126.66,126.74,7800.0,126.67,126.91,126.66,126.74,7800.0
2008-05-16 13:30:00,126.78,126.78,126.27,126.27,4400.0,126.78,126.78,126.27,126.27,4400.0
2008-05-16 13:40:00,126.29,126.29,125.93,125.93,4400.0,126.29,126.29,125.93,125.93,4400.0
2008-05-16 13:50:00,125.88,126.27,125.83,126.13,11600.0,125.88,126.27,125.83,126.13,11600.0
2008-05-16 14:00:00,126.21,126.74,126.07,126.59,18300.0,126.21,126.74,126.07,126.59,18300.0
2008-05-16 14:10:00,126.65,126.72,126.51,126.72,11000.0,126.65,126.72,126.51,126.72,11000.0
2008-05-16 14:20:00,126.72,126.82,126.31,126.51,12100.0,126.72,126.82,126.31,126.51,12100.0
2008-05-16 14:30:00,126.52,126.54,126.1,126.54,13700.0,126.52,126.54,126.1,126.54,13700.0
2008-05-16 14:40:00,126.53,127.04,126.49,126.93,22500.0,126.53,127.04,126.49,126.93,22500.0
2008-05-16 14:50:00,126.94,127.42,126.92,127.24,16500.0,126.94,127.42,126.92,127.24,16500.0
2008-05-16 15:00:00,127.2,127.46,127.12,127.46,23900.0,127.2,127.46,127.12,127.46,23900.0
2008-05-16 15:10:00,127.46,127.6,127.25,127.38,18600.0,127.46,127.6,127.25,127.38,18600.0
2008-05-16 15:20:00,127.38,127.42,126.82,126.85,14300.0,127.38,127.42,126.82,126.85,14300.0
2008-05-16 15:30:00,126.84,127.08,126.73,127.08,17700.0,126.84,127.08,126.73,127.08,17700.0
2008-05-16 15:40:00,127.06,127.26,126.8,127.26,23300.0,127.06,127.26,126.8,127.26,23300.0
2008-05-16 15:50:00,127.27,127.56,127.13,127.43,59800.0,127.27,127.56,127.13,127.43,59800.0
2008-05-19 09:30:00,127.34,127.57,126.56,126.62,18600.0,127.34,127.57,126.56,126.62,18600.0
2008-05-19 09:40:00,126.62,127.6,126.62,127.33,17000.0,126.62,127.6,126.62,127.33,17000.0
2008-05-19 09:50:00,127.32,128.23,127.32,127.99,23200.0,127.32,128.23,127.32,127.99,23200.0
2008-05-19 10:00:00,127.99,128.47,127.56,128.2,26800.0,127.99,128.47,127.56,128.2,26800.0
2008-05-19 10:10:00,128.31,128.77,127.58,127.71,27800.0,128.31,128.77,127.58,127.71,27800.0
2008-05-19 10:20:00,127.73,128.25,127.56,128.14,12200.0,127.73,128.25,127.56,128.14,12200.0
2008-05-19 10:30:00,128.13,128.78,127.92,128.61,18100.0,128.13,128.78,127.92,128.61,18100.0
2008-05-19 10:40:00,128.52,128.52,127.36,127.64,15900.0,128.52,128.52,127.36,127.64,15900.0
2008-05-19 10:50:00,127.7,128.1,127.61,127.7,10400.0,127.7,128.1,127.61,127.7,10400.0
2008-05-19 11:00:00,127.7,128.47,127.56,127.88,15600.0,127.7,128.47,127.56,127.88,15600.0
2008-05-19 11:10:00,127.81,128.66,127.74,128.66,7600.0,127.81,128.66,127.74,128.66,7600.0
2008-05-19 11:20:00,128.66,128.71,128.5,128.55,9900.0,128.66,128.71,128.5,128.55,9900.0
2008-05-19 11:30:00,128.56,128.7,128.33,128.7,8400.0,128.56,128.7,128.33,128.7,8400.0
2008-05-19 11:40:00,128.69,129.21,128.69,128.89,16300.0,128.69,129.21,128.69,128.89,16300.0
2008-05-19 11:50:00,128.83,128.89,128.16,128.17,15600.0,128.83,128.89,128.16,128.17,15600.0
2008-05-19 12:00:00,128.26,128.44,128.07,128.44,14900.0,128.26,128.44,128.07,128.44,14900.0
2008-05-19 12:10:00,128.45,128.8,128.42,128.69,26200.0,128.45,128.8,128.42,128.69,26200.0
2008-05-19 12:20:00,128.58,128.58,128.15,128.46,25000.0,128.58,128.58,128.15,128.46,25000.0
2008-05-19 12:30:00,128.49,129.24,128.49,129.07,26100.0,128.49,129.24,128.49,129.07,26100.0
2008-05-19 12:40:00,129.08,129.41,129.08,129.41,11900.0,129.08,129.41,129.08,129.41,11900.0
2008-05-19 12:50:00,129.31,129.36,128.97,128.98,27600.0,129.31,129.36,128.97,128.98,27600.0
2008-05-19 13:00:00,128.99,129.04,128.91,128.95,14200.0,128.99,129.04,128.91,128.95,14200.0
2008-05-19 13:10:00,128.92,129.01,128.64,128.89,20900.0,128.92,129.01,128.64,128.89,20900.0
2008-05-19 13:20:00,128.91,129.38,128.91,129.38,9600.0,128.91,129.38,128.91,129.38,9600.0
2008-05-19 13:30:00,129.4,129.5,128.71,128.75,16700.0,129.4,129.5,128.71,128.75,16700.0
2008-05-19 13:40:00,128.79,128.87,128.47,128.53,10800.0,128.79,128.87,128.47,128.53,10800.0
2008-05-19 13:50:00,128.52,128.56,127.67,127.78,32000.0,128.52,128.56,127.67,127.78,32000.0
2008-05-19 14:00:00,127.77,128.09,127.7,128.0,19600.0,127.77,128.09,127.7,128.0,19600.0
2008-05-19 14:10:00,127.98,127.98,127.34,127.57,18700.0,127.98,127.98,127.34,127.57,18700.0
2008-05-19 14:20:00,127.57,127.57,126.88,127.14,23300.0,127.57,127.57,126.88,127.14,23300.0
2008-05-19 14:30:00,127.15,127.58,127.15,127.52,15200.0,127.15,127.58,127.15,127.52,15200.0
2008-05-19 14:40:00,127.52,127.94,127.49,127.72,18100.0,127.52,127.94,127.49,127.72,18100.0
2008-05-19 14:50:00,127.77,128.03,127.73,127.84,7300.0,127.77,128.03,127.73,127.84,7300.0
2008-05-19 15:00:00,127.86,128.03,127.62,127.94,19800.0,127.86,128.03,127.62,127.94,19800.0
2008-05-19 15:10:00,128.0,128.17,127.87,128.08,20800.0,128.0,128.17,127.87,128.08,20800.0
2008-05-19 15:20:00,128.08,128.15,127.63,127.72,19300.0,128.08,128.15,127.63,127.72,19300.0
2008-05-19 15:30:00,127.7,127.7,126.95,127.03,23000.0,127.7,127.7,126.95,127.03,23000.0
2008-05-19 15:40:00,126.95,127.84,126.81,127.83,30800.0,126.95,127.84,126.81,127.83,30800.0
2008-05-19 15:50:00,127.87,127.87,127.46,127.6,40900.0,127.87,127.87,127.46,127.6,40900.0
2008-05-20 09:30:00,129.0,129.75,125.67,127.6,86300.0,129.0,129.75,125.67,127.6,86300.0
2008-05-20 09:40:00,127.58,128.55,126.92,128.25,59300.0,127.58,128.55,126.92,128.25,59300.0
2008-05-20 09:50:00,128.18,128.95,127.98,128.3,50600.0,128.18,128.95,127.98,128.3,50600.0
2008-05-20 10:00:00,128.3,129.07,128.1,128.3,46600.0,128.3,129.07,128.1,128.3,46600.0
2008-05-20 10:10:00,128.24,129.39,128.22,129.38,33900.0,128.24,129.39,128.22,129.38,33900.0
2008-05-20 10:20:00,129.32,130.79,129.28,129.67,95200.0,129.32,130.79,129.28,129.67,95200.0
2008-05-20 10:30:00,129.67,129.7,128.57,128.86,26600.0,129.67,129.7,128.57,128.86,26600.0
2008-05-20 10:40:00,128.79,129.01,128.25,128.52,30200.0,128.79,129.01,128.25,128.52,30200.0
2008-05-20 10:50:00,128.44,128.62,127.75,128.62,20400.0,128.44,128.62,127.75,128.62,20400.0
2008-05-20 11:00:00,128.52,128.57,127.8,127.99,23200.0,128.52,128.57,127.8,127.99,23200.0
2008-05-20 11:10:00,127.82,128.36,127.81,128.21,12300.0,127.82,128.36,127.81,128.21,12300.0
2008-05-20 11:20:00,128.19,128.41,127.83,128.33,31600.0,128.19,128.41,127.83,128.33,31600.0
2008-05-20 11:30:00,128.29,128.74,128.23,128.6,20200.0,128.29,128.74,128.23,128.6,20200.0
2008-05-20 11:40:00,128.65,128.83,128.27,128.4,19700.0,128.65,128.83,128.27,128.4,19700.0
2008-05-20 11:50:00,128.41,128.5,128.21,128.31,9200.0,128.41,128.5,128.21,128.31,9200.0
2008-05-20 12:00:00,128.31,128.63,128.25,128.33,13000.0,128.31,128.63,128.25,128.33,13000.0
2008-05-20 12:10:00,128.34,128.41,128.08,128.08,11000.0,128.34,128.41,128.08,128.08,11000.0
2008-05-20 12:20:00,128.04,128.43,128.03,128.04,12500.0,128.04,128.43,128.03,128.04,12500.0
2008-05-20 12:30:00,128.11,128.23,127.83,128.02,12200.0,128.11,128.23,127.83,128.02,12200.0
2008-05-20 12:40:00,128.02,128.02,127.42,127.58,17700.0,128.02,128.02,127.42,127.58,17700.0
2008-05-20 12:50:00,127.58,127.64,127.33,127.57,11300.0,127.58,127.64,127.33,127.57,11300.0
2008-05-20 13:00:00,127.56,127.7,127.02,127.02,11700.0,127.56,127.7,127.02,127.02,11700.0
2008-05-20 13:10:00,127.06,127.33,126.98,127.06,16900.0,127.06,127.33,126.98,127.06,16900.0
2008-05-20 13:20:00,126.98,127.14,126.54,126.8,19000.0,126.98,127.14,126.54,126.8,19000.0
2008-05-20 13:30:00,126.8,126.91,126.41,126.41,12800.0,126.8,126.91,126.41,126.41,12800.0
2008-05-20 13:40:00,126.4,126.89,126.29,126.82,14100.0,126.4,126.89,126.29,126.82,14100.0
2008-05-20 13:50:00,126.9,126.9,126.25,126.36,10800.0,126.9,126.9,126.25,126.36,10800.0
2008-05-20 14:00:00,126.35,126.61,126.33,126.39,8800.0,126.35,126.61,126.33,126.39,8800.0
2008-05-20 14:10:00,126.35,126.4,126.06,126.06,16500.0,126.35,126.4,126.06,126.06,16500.0
2008-05-20 14:20:00,126.07,126.36,126.07,126.18,12800.0,126.07,126.36,126.07,126.18,12800.0
2008-05-20 14:30:00,126.19,126.6,126.19,126.6,14500.0,126.19,126.6,126.19,126.6,14500.0
2008-05-20 14:40:00,126.65,126.73,126.31,126.56,15200.0,126.65,126.73,126.31,126.56,15200.0
2008-05-20 14:50:00,126.57,126.63,126.52,126.59,7500.0,126.57,126.63,126.52,126.59,7500.0
2008-05-20 15:00:00,126.59,127.12,126.55,126.74,20100.0,126.59,127.12,126.55,126.74,20100.0
2008-05-20 15:10:00,126.84,127.2,126.7,126.8,16200.0,126.84,127.2,126.7,126.8,16200.0
2008-05-20 15:20:00,126.77,126.98,126.52,126.69,24100.0,126.77,126.98,126.52,126.69,24100.0
2008-05-20 15:30:00,126.66,126.8,126.28,126.39,16600.0,126.66,126.8,126.28,126.39,16600.0
2008-05-20 15:40:00,126.4,127.08,126.37,127.08,25100.0,126.4,127.08,126.37,127.08,25100.0
2008-05-20 15:50:00,127.09,127.61,127.01,127.12,52900.0,127.09,127.61,127.01,127.12,52900.0
2008-05-21 09:30:00,127.0,129.5,127.0,129.49,23400.0,127.0,129.5,127.0,129.49,23400.0
2008-05-21 09:40:00,129.44,129.49,128.57,128.81,25200.0,129.44,129.49,128.57,128.81,25200.0
2008-05-21 09:50:00,128.8,128.8,127.73,127.74,20300.0,128.8,128.8,127.73,127.74,20300.0
2008-05-21 10:00:00,127.71,128.14,127.66,127.91,31600.0,127.71,128.14,127.66,127.91,31600.0
2008-05-21 10:10:00,127.94,128.61,127.91,128.36,35300.0,127.94,128.61,127.91,128.36,35300.0
2008-05-21 10:20:00,128.41,129.41,128.41,129.13,19600.0,128.41,129.41,128.41,129.13,19600.0
2008-05-21 10:30:00,129.12,129.22,127.88,128.32,41500.0,129.12,129.22,127.88,128.32,41500.0
2008-05-21 10:40:00,128.25,128.73,128.12,128.62,12900.0,128.25,128.73,128.12,128.62,12900.0
2008-05-21 10:50:00,128.56,128.69,128.13,128.41,9400.0,128.56,128.69,128.13,128.41,9400.0
2008-05-21 11:00:00,128.36,128.47,127.72,127.95,26500.0,128.36,128.47,127.72,127.95,26500.0
2008-05-21 11:10:00,127.95,128.12,127.85,127.85,12200.0,127.95,128.12,127.85,127.85,12200.0
2008-05-21 11:20:00,127.85,127.88,127.57,127.64,38500.0,127.85,127.88,127.57,127.64,38500.0
2008-05-21 11:30:00,127.6,127.73,127.53,127.59,12600.0,127.6,127.73,127.53,127.59,12600.0
2008-05-21 11:40:00,127.64,127.64,127.41,127.46,17200.0,127.64,127.64,127.41,127.46,17200.0
2008-05-21 11:50:00,127.5,128.22,127.5,128.03,29600.0,127.5,128.22,127.5,128.03,29600.0
2008-05-21 12:00:00,128.07,128.07,127.8,127.93,8100.0,128.07,128.07,127.8,127.93,8100.0
2008-05-21 12:10:00,127.94,127.99,127.74,127.79,9100.0,127.94,127.99,127.74,127.79,9100.0
2008-05-21 12:20:00,127.8,128.08,127.61,128.05,9000.0,127.8,128.08,127.61,128.05,9000.0
2008-05-21 12:30:00,128.06,128.5,128.02,128.46,16900.0,128.06,128.5,128.02,128.46,16900.0
2008-05-21 12:40:00,128.48,128.68,128.33,128.56,25200.0,128.48,128.68,128.33,128.56,25200.0
2008-05-21 12:50:00,128.58,128.62,128.43,128.57,6400.0,128.58,128.62,128.43,128.57,6400.0
2008-05-21 13:00:00,128.59,128.79,127.88,127.88,17000.0,128.59,128.79,127.88,127.88,17000.0
2008-05-21 13:10:00,127.93,128.14,127.9,127.95,16600.0,127.93,128.14,127.9,127.95,16600.0
2008-05-21 13:20:00,127.92,128.03,127.74,127.82,7500.0,127.92,128.03,127.74,127.82,7500.0
2008-05-21 13:30:00,127.88,128.06,127.65,127.75,12300.0,127.88,128.06,127.65,127.75,12300.0
2008-05-21 13:40:00,127.77,127.79,127.55,127.55,10100.0,127.77,127.79,127.55,127.55,10100.0
2008-05-21 13:50:00,127.56,127.58,127.31,127.55,8600.0,127.56,127.58,127.31,127.55,8600.0
2008-05-21 14:00:00,127.6,127.73,127.14,127.31,20000.0,127.6,127.73,127.14,127.31,20000.0
2008-05-21 14:10:00,127.26,127.31,126.61,126.63,34500.0,127.26,127.31,126.61,126.63,34500.0
2008-05-21 14:20:00,126.55,126.84,125.94,126.12,26200.0,126.55,126.84,125.94,126.12,26200.0
2008-05-21 14:30:00,126.05,126.12,125.45,125.65,32500.0,126.05,126.12,125.45,125.65,32500.0
2008-05-21 14:40:00,125.71,126.05,125.02,125.15,31500.0,125.71,126.05,125.02,125.15,31500.0
2008-05-21 14:50:00,125.17,125.55,125.09,125.55,23400.0,125.17,125.55,125.09,125.55,23400.0
2008-05-21 15:00:00,125.55,126.26,125.39,126.26,27400.0,125.55,126.26,125.39,126.26,27400.0
2008-05-21 15:10:00,126.25,126.5,125.9,126.36,24600.0,126.25,126.5,125.9,126.36,24600.0
2008-05-21 15:20:00,126.25,126.27,125.82,125.9,20300.0,126.25,126.27,125.82,125.9,20300.0
2008-05-21 15:30:00,125.93,126.23,125.77,126.06,23500.0,125.93,126.23,125.77,126.06,23500.0
2008-05-21 15:40:00,126.05,126.15,125.69,125.91,31200.0,126.05,126.15,125.69,125.91,31200.0
2008-05-21 15:50:00,125.92,126.16,125.76,125.77,52600.0,125.92,126.16,125.76,125.77,52600.0
2008-05-22 09:30:00,125.06,126.9,125.06,125.68,22700.0,125.06,126.9,125.06,125.68,22700.0
2008-05-22 09:40:00,125.76,126.22,125.46,125.75,14400.0,125.76,126.22,125.46,125.75,14400.0
2008-05-22 09:50:00,125.75,126.65,125.73,126.3,17700.0,125.75,126.65,125.73,126.3,17700.0
2008-05-22 10:00:00,126.29,127.31,126.29,127.31,24800.0,126.29,127.31,126.29,127.31,24800.0
2008-05-22 10:10:00,127.46,127.89,127.4,127.71,18300.0,127.46,127.89,127.4,127.71,18300.0
2008-05-22 10:20:00,127.8,128.75,127.74,128.75,20600.0,127.8,128.75,127.74,128.75,20600.0
2008-05-22 10:30:00,128.89,129.31,128.67,128.71,26700.0,128.89,129.31,128.67,128.71,26700.0
2008-05-22 10:40:00,128.66,128.79,128.11,128.66,12700.0,128.66,128.79,128.11,128.66,12700.0
2008-05-22 10:50:00,128.65,129.15,128.55,128.98,13300.0,128.65,129.15,128.55,128.98,13300.0
2008-05-22 11:00:00,128.88,129.12,128.68,128.89,26300.0,128.88,129.12,128.68,128.89,26300.0
2008-05-22 11:10:00,128.88,129.04,128.59,128.71,20100.0,128.88,129.04,128.59,128.71,20100.0
2008-05-22 11:20:00,128.76,128.9,128.64,128.69,17900.0,128.76,128.9,128.64,128.69,17900.0
2008-05-22 11:30:00,128.67,128.71,128.41,128.71,15300.0,128.67,128.71,128.41,128.71,15300.0
2008-05-22 11:40:00,128.67,128.79,128.46,128.66,38500.0,128.67,128.79,128.46,128.66,38500.0
2008-05-22 11:50:00,128.66,128.98,128.61,128.89,17200.0,128.66,128.98,128.61,128.89,17200.0
2008-05-22 12:00:00,128.88,128.88,128.5,128.62,29200.0,128.88,128.88,128.5,128.62,29200.0
2008-05-22 12:10:00,128.64,128.81,128.55,128.78,11200.0,128.64,128.81,128.55,128.78,11200.0
2008-05-22 12:20:00,128.83,129.07,128.83,129.05,7100.0,128.83,129.07,128.83,129.05,7100.0
2008-05-22 12:30:00,129.04,129.24,128.98,129.24,9300.0,129.04,129.24,128.98,129.24,9300.0
2008-05-22 12:40:00,129.25,129.49,129.19,129.34,29000.0,129.25,129.49,129.19,129.34,29000.0
2008-05-22 12:50:00,129.37,129.57,129.34,129.51,12200.0,129.37,129.57,129.34,129.51,12200.0
2008-05-22 13:00:00,129.57,129.72,129.49,129.58,17000.0,129.57,129.72,129.49,129.58,17000.0
2008-05-22 13:10:00,129.59,129.7,129.52,129.62,15000.0,129.59,129.7,129.52,129.62,15000.0
2008-05-22 13:20:00,129.65,129.68,129.52,129.59,9800.0,129.65,129.68,129.52,129.59,9800.0
2008-05-22 13:30:00,129.57,129.75,129.3,129.44,40800.0,129.57,129.75,129.3,129.44,40800.0
2008-05-22 13:40:00,129.49,129.57,129.36,129.51,12300.0,129.49,129.57,129.36,129.51,12300.0
2008-05-22 13:50:00,129.59,129.59,129.2,129.44,7900.0,129.59,129.59,129.2,129.44,7900.0
2008-05-22 14:00:00,129.42,129.59,129.23,129.27,12200.0,129.42,129.59,129.23,129.27,12200.0
2008-05-22 14:10:00,129.23,129.33,128.96,129.14,11000.0,129.23,129.33,128.96,129.14,11000.0
2008-05-22 14:20:00,129.06,129.23,128.88,128.89,10400.0,129.06,129.23,128.88,128.89,10400.0
2008-05-22 14:30:00,128.94,129.16,128.8,129.12,9400.0,128.94,129.16,128.8,129.12,9400.0
2008-05-22 14:40:00,129.09,129.12,128.95,128.99,8100.0,129.09,129.12,128.95,128.99,8100.0
2008-05-22 14:50:00,128.9,129.0,128.6,128.7,15700.0,128.9,129.0,128.6,128.7,15700.0
2008-05-22 15:00:00,128.71,128.77,128.52,128.7,23200.0,128.71,128.77,128.52,128.7,23200.0
2008-05-22 15:10:00,128.7,128.77,128.57,128.68,12400.0,128.7,128.77,128.57,128.68,12400.0
2008-05-22 15:20:00,128.66,128.67,128.02,128.12,24800.0,128.66,128.67,128.02,128.12,24800.0
2008-05-22 15:30:00,128.05,128.19,127.94,128.12,30900.0,128.05,128.19,127.94,128.12,30900.0
2008-05-22 15:40:00,128.11,128.39,127.97,128.39,31600.0,128.11,128.39,127.97,128.39,31600.0
2008-05-22 15:50:00,128.34,128.53,128.23,128.29,43200.0,128.34,128.53,128.23,128.29,43200.0
2008-05-23 09:30:00,128.2,128.2,127.03,127.36,23300.0,128.2,128.2,127.03,127.36,23300.0
2008-05-23 09:40:00,127.53,127.53,126.86,126.92,34100.0,127.53,127.53,126.86,126.92,34100.0
2008-05-23 09:50:00,126.85,127.39,126.66,127.21,23800.0,126.85,127.39,126.66,127.21,23800.0
2008-05-23 10:00:00,127.34,127.62,127.04,127.56,20800.0,127.34,127.62,127.04,127.56,20800.0
2008-05-23 10:10:00,127.62,127.64,127.29,127.52,22700.0,127.62,127.64,127.29,127.52,22700.0
2008-05-23 10:20:00,127.53,127.57,127.2,127.25,10700.0,127.53,127.57,127.2,127.25,10700.0
2008-05-23 10:30:00,127.2,127.45,127.05,127.24,14800.0,127.2,127.45,127.05,127.24,14800.0
2008-05-23 10:40:00,127.16,127.18,127.01,127.16,12200.0,127.16,127.18,127.01,127.16,12200.0
2008-05-23 10:50:00,127.15,127.43,127.06,127.43,11500.0,127.15,127.43,127.06,127.43,11500.0
2008-05-23 11:00:00,127.43,127.65,127.24,127.39,9100.0,127.43,127.65,127.24,127.39,9100.0
2008-05-23 11:10:00,127.39,127.39,127.06,127.27,9500.0,127.39,127.39,127.06,127.27,9500.0
2008-05-23 11:20:00,127.27,127.65,127.27,127.56,10100.0,127.27,127.65,127.27,127.56,10100.0
2008-05-23 11:30:00,127.56,127.96,127.36,127.96,12400.0,127.56,127.96,127.36,127.96,12400.0
2008-05-23 11:40:00,128.0,128.55,127.96,128.44,16100.0,128.0,128.55,127.96,128.44,16100.0
2008-05-23 11:50:00,128.45,128.51,128.25,128.3,11000.0,128.45,128.51,128.25,128.3,11000.0
2008-05-23 12:00:00,128.37,128.65,128.24,128.29,14100.0,128.37,128.65,128.24,128.29,14100.0
2008-05-23 12:10:00,128.28,128.41,128.08,128.08,7400.0,128.28,128.41,128.08,128.08,7400.0
2008-05-23 12:20:00,128.13,128.13,127.78,127.98,7600.0,128.13,128.13,127.78,127.98,7600.0
2008-05-23 12:30:00,127.97,128.08,127.55,127.68,11600.0,127.97,128.08,127.55,127.68,11600.0
2008-05-23 12:40:00,127.62,127.64,127.18,127.43,11400.0,127.62,127.64,127.18,127.43,11400.0
2008-05-23 12:50:00,127.45,127.5,127.21,127.36,12300.0,127.45,127.5,127.21,127.36,12300.0
2008-05-23 13:00:00,127.32,127.65,127.22,127.45,9200.0,127.32,127.65,127.22,127.45,9200.0
2008-05-23 13:10:00,127.45,127.62,127.34,127.62,6900.0,127.45,127.62,127.34,127.62,6900.0
2008-05-23 13:20:00,127.62,127.66,127.51,127.66,4600.0,127.62,127.66,127.51,127.66,4600.0
2008-05-23 13:30:00,127.67,128.07,127.67,127.67,13500.0,127.67,128.07,127.67,127.67,13500.0
2008-05-23 13:40:00,127.77,127.92,127.74,127.82,7300.0,127.77,127.92,127.74,127.82,7300.0
2008-05-23 13:50:00,127.83,127.83,127.33,127.46,12800.0,127.83,127.83,127.33,127.46,12800.0
2008-05-23 14:00:00,127.39,127.83,127.39,127.7,9600.0,127.39,127.83,127.39,127.7,9600.0
2008-05-23 14:10:00,127.63,127.86,127.47,127.72,12400.0,127.63,127.86,127.47,127.72,12400.0
2008-05-23 14:20:00,127.74,127.77,127.43,127.77,11100.0,127.74,127.77,127.43,127.77,11100.0
2008-05-23 14:30:00,127.76,127.79,127.39,127.49,20400.0,127.76,127.79,127.39,127.49,20400.0
2008-05-23 14:40:00,127.51,127.94,127.49,127.93,9300.0,127.51,127.94,127.49,127.93,9300.0
2008-05-23 14:50:00,127.95,127.96,127.63,127.63,10100.0,127.95,127.96,127.63,127.63,10100.0
2008-05-23 15:00:00,127.62,127.92,127.62,127.71,15800.0,127.62,127.92,127.62,127.71,15800.0
2008-05-23 15:10:00,127.76,127.88,127.4,127.57,11400.0,127.76,127.88,127.4,127.57,11400.0
2008-05-23 15:20:00,127.66,127.9,127.49,127.89,11100.0,127.66,127.9,127.49,127.89,11100.0
2008-05-23 15:30:00,127.91,128.12,127.78,127.78,16400.0,127.91,128.12,127.78,127.78,16400.0
2008-05-23 15:40:00,127.83,127.83,127.36,127.49,17200.0,127.83,127.83,127.36,127.49,17200.0
2008-05-23 15:50:00,127.49,127.52,127.31,127.39,26800.0,127.49,127.52,127.31,127.39,26800.0
2008-05-27 09:30:00,126.65,127.75,126.58,127.6,71000.0,126.65,127.75,126.58,127.6,71000.0
2008-05-27 09:40:00,127.62,128.83,127.6,128.56,30300.0,127.62,128.83,127.6,128.56,30300.0
2008-05-27 09:50:00,128.58,128.58,127.92,128.42,14600.0,128.58,128.58,127.92,128.42,14600.0
2008-05-27 10:00:00,128.33,129.13,128.19,129.13,15900.0,128.33,129.13,128.19,129.13,15900.0
2008-05-27 10:10:00,129.14,129.5,128.9,129.23,38800.0,129.14,129.5,128.9,129.23,38800.0
2008-05-27 10:20:00,129.26,129.34,128.7,128.7,30800.0,129.26,129.34,128.7,128.7,30800.0
2008-05-27 10:30:00,128.7,128.75,128.07,128.08,32700.0,128.7,128.75,128.07,128.08,32700.0
2008-05-27 10:40:00,128.08,128.26,127.95,128.13,29300.0,128.08,128.26,127.95,128.13,29300.0
2008-05-27 10:50:00,128.13,128.28,127.63,127.63,32200.0,128.13,128.28,127.63,127.63,32200.0
2008-05-27 11:00:00,127.7,127.86,126.86,126.87,41200.0,127.7,127.86,126.86,126.87,41200.0
2008-05-27 11:10:00,126.8,127.07,126.67,127.04,23300.0,126.8,127.07,126.67,127.04,23300.0
2008-05-27 11:20:00,127.03,127.09,126.58,126.76,22000.0,127.03,127.09,126.58,126.76,22000.0
2008-05-27 11:30:00,126.8,127.2,126.59,127.12,22900.0,126.8,127.2,126.59,127.12,22900.0
2008-05-27 11:40:00,127.05,127.3,127.03,127.21,20700.0,127.05,127.3,127.03,127.21,20700.0
2008-05-27 11:50:00,127.27,127.3,126.83,126.83,18500.0,127.27,127.3,126.83,126.83,18500.0
2008-05-27 12:00:00,126.81,126.92,126.5,126.54,18800.0,126.81,126.92,126.5,126.54,18800.0
2008-05-27 12:10:00,126.57,126.7,126.42,126.42,21000.0,126.57,126.7,126.42,126.42,21000.0
2008-05-27 12:20:00,126.42,126.5,126.26,126.37,17600.0,126.42,126.5,126.26,126.37,17600.0
2008-05-27 12:30:00,126.4,126.5,126.23,126.47,15500.0,126.4,126.5,126.23,126.47,15500.0
2008-05-27 12:40:00,126.49,126.59,126.1,126.19,20300.0,126.49,126.59,126.1,126.19,20300.0
2008-05-27 12:50:00,126.19,126.37,126.12,126.22,16200.0,126.19,126.37,126.12,126.22,16200.0
2008-05-27 13:00:00,126.22,126.25,125.86,126.0,17400.0,126.22,126.25,125.86,126.0,17400.0
2008-05-27 13:10:00,126.02,126.16,125.81,126.08,18000.0,126.02,126.16,125.81,126.08,18000.0
2008-05-27 13:20:00,126.15,126.37,125.97,125.98,15300.0,126.15,126.37,125.97,125.98,15300.0
2008-05-27 13:30:00,125.98,126.41,125.87,126.4,17500.0,125.98,126.41,125.87,126.4,17500.0
2008-05-27 13:40:00,126.37,126.6,126.28,126.55,26600.0,126.37,126.6,126.28,126.55,26600.0
2008-05-27 13:50:00,126.57,127.02,126.53,127.0,23100.0,126.57,127.02,126.53,127.0,23100.0
2008-05-27 14:00:00,126.96,127.2,126.82,126.84,29900.0,126.96,127.2,126.82,126.84,29900.0
2008-05-27 14:10:00,126.85,127.07,126.69,126.76,19700.0,126.85,127.07,126.69,126.76,19700.0
2008-05-27 14:20:00,126.68,127.24,126.68,127.08,15900.0,126.68,127.24,126.68,127.08,15900.0
2008-05-27 14:30:00,127.09,127.29,126.86,127.17,34300.0,127.09,127.29,126.86,127.17,34300.0
2008-05-27 14:40:00,127.16,127.53,127.1,127.1,39800.0,127.16,127.53,127.1,127.1,39800.0
2008-05-27 14:50:00,127.18,127.27,127.06,127.2,23900.0,127.18,127.27,127.06,127.2,23900.0
2008-05-27 15:00:00,127.2,127.28,127.02,127.2,28300.0,127.2,127.28,127.02,127.2,28300.0
2008-05-27 15:10:00,127.2,127.25,127.08,127.13,26000.0,127.2,127.25,127.08,127.13,26000.0
2008-05-27 15:20:00,127.17,127.22,126.91,127.0,35500.0,127.17,127.22,126.91,127.0,35500.0
2008-05-27 15:30:00,127.02,127.15,126.93,127.05,52300.0,127.02,127.15,126.93,127.05,52300.0
2008-05-27 15:40:00,127.05,127.35,126.97,127.29,51200.0,127.05,127.35,126.97,127.29,51200.0
2008-05-27 15:50:00,127.29,127.48,127.14,127.27,73500.0,127.29,127.48,127.14,127.27,73500.0
2008-05-28 09:30:00,128.0,128.37,127.4,128.15,22900.0,128.0,128.37,127.4,128.15,22900.0
2008-05-28 09:40:00,128.15,128.27,127.2,127.2,17700.0,128.15,128.27,127.2,127.2,17700.0
2008-05-28 09:50:00,127.2,127.44,126.5,126.91,29700.0,127.2,127.44,126.5,126.91,29700.0
2008-05-28 10:00:00,126.92,126.95,126.37,126.64,27900.0,126.92,126.95,126.37,126.64,27900.0
2008-05-28 10:10:00,126.56,127.44,126.56,126.74,18000.0,126.56,127.44,126.56,126.74,18000.0
2008-05-28 10:20:00,126.79,127.43,126.65,127.3,12100.0,126.79,127.43,126.65,127.3,12100.0
2008-05-28 10:30:00,127.22,127.47,127.22,127.47,14700.0,127.22,127.47,127.22,127.47,14700.0
2008-05-28 10:40:00,127.47,127.63,127.18,127.21,12400.0,127.47,127.63,127.18,127.21,12400.0
2008-05-28 10:50:00,127.3,127.67,127.19,127.55,5800.0,127.3,127.67,127.19,127.55,5800.0
2008-05-28 11:00:00,127.6,127.6,127.21,127.35,7500.0,127.6,127.6,127.21,127.35,7500.0
2008-05-28 11:10:00,127.36,127.52,127.18,127.39,3500.0,127.36,127.52,127.18,127.39,3500.0
2008-05-28 11:20:00,127.4,127.69,127.16,127.29,8900.0,127.4,127.69,127.16,127.29,8900.0
2008-05-28 11:30:00,127.22,127.48,126.96,126.96,12200.0,127.22,127.48,126.96,126.96,12200.0
2008-05-28 11:40:00,126.9,126.96,126.55,126.6,9800.0,126.9,126.96,126.55,126.6,9800.0
2008-05-28 11:50:00,126.64,126.84,126.5,126.64,12500.0,126.64,126.84,126.5,126.64,12500.0
2008-05-28 12:00:00,126.59,126.6,125.96,126.03,12300.0,126.59,126.6,125.96,126.03,12300.0
2008-05-28 12:10:00,125.98,126.86,125.87,126.83,14400.0,125.98,126.86,125.87,126.83,14400.0
2008-05-28 12:20:00,126.88,126.88,126.52,126.52,6500.0,126.88,126.88,126.52,126.52,6500.0
2008-05-28 12:30:00,126.47,126.51,126.32,126.39,5500.0,126.47,126.51,126.32,126.39,5500.0
2008-05-28 12:40:00,126.34,126.54,126.26,126.5,6800.0,126.34,126.54,126.26,126.5,6800.0
2008-05-28 12:50:00,126.56,126.59,126.28,126.39,6500.0,126.56,126.59,126.28,126.39,6500.0
2008-05-28 13:00:00,126.36,126.9,126.28,126.8,11500.0,126.36,126.9,126.28,126.8,11500.0
2008-05-28 13:10:00,126.78,126.93,126.72,126.84,10600.0,126.78,126.93,126.72,126.84,10600.0
2008-05-28 13:20:00,126.84,126.86,126.72,126.72,7700.0,126.84,126.86,126.72,126.72,7700.0
2008-05-28 13:30:00,126.74,126.89,126.53,126.55,9900.0,126.74,126.89,126.53,126.55,9900.0
2008-05-28 13:40:00,126.56,126.56,126.02,126.02,11800.0,126.56,126.56,126.02,126.02,11800.0
2008-05-28 13:50:00,126.02,126.11,125.8,125.99,13000.0,126.02,126.11,125.8,125.99,13000.0
2008-05-28 14:00:00,125.99,126.4,125.8,126.4,11000.0,125.99,126.4,125.8,126.4,11000.0
2008-05-28 14:10:00,126.46,126.51,126.3,126.38,5400.0,126.46,126.51,126.3,126.38,5400.0
2008-05-28 14:20:00,126.31,126.53,125.99,126.46,7800.0,126.31,126.53,125.99,126.46,7800.0
2008-05-28 14:30:00,126.48,126.65,126.35,126.61,5600.0,126.48,126.65,126.35,126.61,5600.0
2008-05-28 14:40:00,126.66,126.82,126.62,126.7,4400.0,126.66,126.82,126.62,126.7,4400.0
2008-05-28 14:50:00,126.65,126.82,126.62,126.82,4800.0,126.65,126.82,126.62,126.82,4800.0
2008-05-28 15:00:00,126.8,127.04,126.8,126.88,17200.0,126.8,127.04,126.8,126.88,17200.0
2008-05-28 15:10:00,126.88,127.04,126.65,127.04,10700.0,126.88,127.04,126.65,127.04,10700.0
2008-05-28 15:20:00,127.01,127.22,126.75,127.22,19200.0,127.01,127.22,126.75,127.22,19200.0
2008-05-28 15:30:00,127.2,127.32,126.93,126.93,13900.0,127.2,127.32,126.93,126.93,13900.0
2008-05-28 15:40:00,126.89,127.22,126.89,127.19,23100.0,126.89,127.22,126.89,127.19,23100.0
2008-05-28 15:50:00,127.08,127.24,126.97,127.13,21100.0,127.08,127.24,126.97,127.13,21100.0
2008-05-29 09:30:00,126.53,128.0,126.53,127.86,12200.0,126.53,128.0,126.53,127.86,12200.0
2008-05-29 09:40:00,127.93,128.0,127.55,127.81,22000.0,127.93,128.0,127.55,127.81,22000.0
2008-05-29 09:50:00,127.94,128.03,127.68,127.86,14900.0,127.94,128.03,127.68,127.86,14900.0
2008-05-29 10:00:00,127.83,128.58,127.49,128.58,27600.0,127.83,128.58,127.49,128.58,27600.0
2008-05-29 10:10:00,128.53,128.59,128.1,128.59,14100.0,128.53,128.59,128.1,128.59,14100.0
2008-05-29 10:20:00,128.58,128.93,128.23,128.23,14400.0,128.58,128.93,128.23,128.23,14400.0
2008-05-29 10:30:00,128.26,128.26,127.14,127.63,42900.0,128.26,128.26,127.14,127.63,42900.0
2008-05-29 10:40:00,127.62,128.25,127.39,128.12,19800.0,127.62,128.25,127.39,128.12,19800.0
2008-05-29 10:50:00,128.17,128.2,127.78,127.88,18400.0,128.17,128.2,127.78,127.88,18400.0
2008-05-29 11:00:00,127.9,128.08,127.58,127.79,11600.0,127.9,128.08,127.58,127.79,11600.0
2008-05-29 11:10:00,127.79,128.1,127.74,127.85,12000.0,127.79,128.1,127.74,127.85,12000.0
2008-05-29 11:20:00,127.85,127.93,127.66,127.82,17300.0,127.85,127.93,127.66,127.82,17300.0
2008-05-29 11:30:00,127.87,127.88,127.54,127.8,15500.0,127.87,127.88,127.54,127.8,15500.0
2008-05-29 11:40:00,127.87,127.9,127.53,127.85,14100.0,127.87,127.9,127.53,127.85,14100.0
2008-05-29 11:50:00,127.86,127.94,127.65,127.84,17400.0,127.86,127.94,127.65,127.84,17400.0
2008-05-29 12:00:00,127.82,127.83,127.61,127.63,7700.0,127.82,127.83,127.61,127.63,7700.0
2008-05-29 12:10:00,127.68,127.9,127.68,127.88,9800.0,127.68,127.9,127.68,127.88,9800.0
2008-05-29 12:20:00,127.86,128.09,127.81,127.94,10000.0,127.86,128.09,127.81,127.94,10000.0
2008-05-29 12:30:00,128.01,128.13,127.93,128.03,19800.0,128.01,128.13,127.93,128.03,19800.0
2008-05-29 12:40:00,128.02,128.13,127.73,127.78,16900.0,128.02,128.13,127.73,127.78,16900.0
2008-05-29 12:50:00,127.8,127.83,127.61,127.75,4800.0,127.8,127.83,127.61,127.75,4800.0
2008-05-29 13:00:00,127.74,127.95,127.67,127.89,6200.0,127.74,127.95,127.67,127.89,6200.0
2008-05-29 13:10:00,127.87,127.87,127.65,127.73,9000.0,127.87,127.87,127.65,127.73,9000.0
2008-05-29 13:20:00,127.68,127.76,127.61,127.64,9300.0,127.68,127.76,127.61,127.64,9300.0
2008-05-29 13:30:00,127.61,127.92,127.61,127.89,8700.0,127.61,127.92,127.61,127.89,8700.0
2008-05-29 13:40:00,127.87,127.94,127.76,127.82,9700.0,127.87,127.94,127.76,127.82,9700.0
2008-05-29 13:50:00,127.79,127.89,127.71,127.78,5900.0,127.79,127.89,127.71,127.78,5900.0
2008-05-29 14:00:00,127.71,127.93,127.65,127.81,8300.0,127.71,127.93,127.65,127.81,8300.0
2008-05-29 14:10:00,127.83,127.93,127.77,127.87,12500.0,127.83,127.93,127.77,127.87,12500.0
2008-05-29 14:20:00,127.9,127.93,127.66,127.79,12000.0,127.9,127.93,127.66,127.79,12000.0
2008-05-29 14:30:00,127.78,127.9,127.64,127.64,14300.0,127.78,127.9,127.64,127.64,14300.0
2008-05-29 14:40:00,127.63,127.79,127.47,127.6,16700.0,127.63,127.79,127.47,127.6,16700.0
2008-05-29 14:50:00,127.58,127.73,127.33,127.42,19500.0,127.58,127.73,127.33,127.42,19500.0
2008-05-29 15:00:00,127.42,127.57,127.24,127.57,27300.0,127.42,127.57,127.24,127.57,27300.0
2008-05-29 15:10:00,127.47,127.63,127.35,127.59,59200.0,127.47,127.63,127.35,127.59,59200.0
2008-05-29 15:20:00,127.51,127.56,127.13,127.27,19600.0,127.51,127.56,127.13,127.27,19600.0
2008-05-29 15:30:00,127.29,127.61,127.15,127.61,23300.0,127.29,127.61,127.15,127.61,23300.0
2008-05-29 15:40:00,127.61,127.7,127.41,127.47,22000.0,127.61,127.7,127.41,127.47,22000.0
2008-05-29 15:50:00,127.5,127.8,127.42,127.77,39500.0,127.5,127.8,127.42,127.77,39500.0
2008-05-30 09:30:00,127.44,127.7,126.39,126.5,11100.0,127.44,127.7,126.39,126.5,11100.0
2008-05-30 09:40:00,126.57,126.99,126.27,126.48,17600.0,126.57,126.99,126.27,126.48,17600.0
2008-05-30 09:50:00,126.48,126.84,126.2,126.63,13100.0,126.48,126.84,126.2,126.63,13100.0
2008-05-30 10:00:00,126.66,127.26,126.66,126.88,11400.0,126.66,127.26,126.66,126.88,11400.0
2008-05-30 10:10:00,127.03,127.08,126.67,126.8,5600.0,127.03,127.08,126.67,126.8,5600.0
2008-05-30 10:20:00,126.69,127.0,126.69,127.0,5000.0,126.69,127.0,126.69,127.0,5000.0
2008-05-30 10:30:00,127.09,127.14,126.81,126.93,3500.0,127.09,127.14,126.81,126.93,3500.0
2008-05-30 10:40:00,126.99,127.01,126.66,126.66,6000.0,126.99,127.01,126.66,126.66,6000.0
2008-05-30 10:50:00,126.66,126.66,126.22,126.6,6500.0,126.66,126.66,126.22,126.6,6500.0
2008-05-30 11:00:00,126.6,126.94,126.55,126.7,6200.0,126.6,126.94,126.55,126.7,6200.0
2008-05-30 11:10:00,126.61,126.75,126.49,126.72,6800.0,126.61,126.75,126.49,126.72,6800.0
2008-05-30 11:20:00,126.79,126.88,126.69,126.77,3500.0,126.79,126.88,126.69,126.77,3500.0
2008-05-30 11:30:00,126.82,126.89,126.7,126.7,6300.0,126.82,126.89,126.7,126.7,6300.0
2008-05-30 11:40:00,126.7,126.86,126.3,126.3,6900.0,126.7,126.86,126.3,126.3,6900.0
2008-05-30 11:50:00,126.3,126.83,126.26,126.71,5500.0,126.3,126.83,126.26,126.71,5500.0
2008-05-30 12:00:00,126.72,126.86,126.62,126.86,3100.0,126.72,126.86,126.62,126.86,3100.0
2008-05-30 12:10:00,126.88,126.91,126.74,126.75,4000.0,126.88,126.91,126.74,126.75,4000.0
2008-05-30 12:20:00,126.77,126.79,126.64,126.78,3100.0,126.77,126.79,126.64,126.78,3100.0
2008-05-30 12:30:00,126.81,126.95,126.74,126.77,9000.0,126.81,126.95,126.74,126.77,9000.0
2008-05-30 12:40:00,126.75,126.78,126.67,126.67,4500.0,126.75,126.78,126.67,126.67,4500.0
2008-05-30 12:50:00,126.7,126.9,126.67,126.89,2100.0,126.7,126.9,126.67,126.89,2100.0
2008-05-30 13:00:00,126.85,127.0,126.85,126.85,2000.0,126.85,127.0,126.85,126.85,2000.0
2008-05-30 13:10:00,126.85,126.85,126.65,126.65,4400.0,126.85,126.85,126.65,126.65,4400.0
2008-05-30 13:20:00,126.64,126.86,126.63,126.86,4200.0,126.64,126.86,126.63,126.86,4200.0
2008-05-30 13:30:00,126.75,126.77,126.65,126.77,2800.0,126.75,126.77,126.65,126.77,2800.0
2008-05-30 13:40:00,126.68,126.86,126.68,126.79,6900.0,126.68,126.86,126.68,126.79,6900.0
2008-05-30 13:50:00,126.85,126.85,126.68,126.77,3700.0,126.85,126.85,126.68,126.77,3700.0
2008-05-30 14:00:00,126.77,126.78,126.63,126.72,8100.0,126.77,126.78,126.63,126.72,8100.0
2008-05-30 14:10:00,126.73,126.89,126.7,126.88,3400.0,126.73,126.89,126.7,126.88,3400.0
2008-05-30 14:20:00,126.85,127.0,126.82,127.0,3200.0,126.85,127.0,126.82,127.0,3200.0
2008-05-30 14:30:00,127.01,127.11,126.94,127.04,13600.0,127.01,127.11,126.94,127.04,13600.0
2008-05-30 14:40:00,127.07,127.24,127.04,127.2,9100.0,127.07,127.24,127.04,127.2,9100.0
2008-05-30 14:50:00,127.24,127.24,127.0,127.04,6400.0,127.24,127.24,127.0,127.04,6400.0
2008-05-30 15:00:00,127.1,127.35,127.08,127.3,11500.0,127.1,127.35,127.08,127.3,11500.0
2008-05-30 15:10:00,127.25,127.26,126.89,127.0,11100.0,127.25,127.26,126.89,127.0,11100.0
2008-05-30 15:20:00,127.0,127.21,126.99,127.21,5600.0,127.0,127.21,126.99,127.21,5600.0
2008-05-30 15:30:00,127.21,127.23,126.71,126.84,15300.0,127.21,127.23,126.71,126.84,15300.0
2008-05-30 15:40:00,126.79,127.1,126.72,127.0,9500.0,126.79,127.1,126.72,127.0,9500.0
2008-05-30 15:50:00,127.07,127.16,126.68,126.69,26700.0,127.07,127.16,126.68,126.69,26700.0
2008-06-02 09:30:00,126.25,127.0,126.25,126.56,13700.0,126.25,127.0,126.25,126.56,13700.0
2008-06-02 09:40:00,126.56,127.23,126.5,127.14,16100.0,126.56,127.23,126.5,127.14,16100.0
2008-06-02 09:50:00,127.18,127.18,126.74,126.92,16200.0,127.18,127.18,126.74,126.92,16200.0
2008-06-02 10:00:00,126.96,127.5,126.7,126.78,40500.0,126.96,127.5,126.7,126.78,40500.0
2008-06-02 10:10:00,126.78,126.9,126.14,126.14,20200.0,126.78,126.9,126.14,126.14,20200.0
2008-06-02 10:20:00,126.11,126.39,125.89,126.1,26400.0,126.11,126.39,125.89,126.1,26400.0
2008-06-02 10:30:00,126.1,126.66,126.02,126.51,32500.0,126.1,126.66,126.02,126.51,32500.0
2008-06-02 10:40:00,126.5,126.89,126.5,126.89,11200.0,126.5,126.89,126.5,126.89,11200.0
2008-06-02 10:50:00,126.89,126.89,126.56,126.56,10600.0,126.89,126.89,126.56,126.56,10600.0
2008-06-02 11:00:00,126.55,126.75,126.49,126.71,10600.0,126.55,126.75,126.49,126.71,10600.0
2008-06-02 11:10:00,126.67,126.76,126.37,126.56,9900.0,126.67,126.76,126.37,126.56,9900.0
2008-06-02 11:20:00,126.65,126.75,126.51,126.64,11700.0,126.65,126.75,126.51,126.64,11700.0
2008-06-02 11:30:00,126.56,127.04,126.54,126.95,14000.0,126.56,127.04,126.54,126.95,14000.0
2008-06-02 11:40:00,126.93,127.16,126.82,126.98,21600.0,126.93,127.16,126.82,126.98,21600.0
2008-06-02 11:50:00,126.98,127.13,126.83,126.83,25900.0,126.98,127.13,126.83,126.83,25900.0
2008-06-02 12:00:00,126.77,126.9,126.67,126.79,12800.0,126.77,126.9,126.67,126.79,12800.0
2008-06-02 12:10:00,126.75,126.94,126.66,126.7,12700.0,126.75,126.94,126.66,126.7,12700.0
2008-06-02 12:20:00,126.74,126.84,126.67,126.72,6500.0,126.74,126.84,126.67,126.72,6500.0
2008-06-02 12:30:00,126.72,126.87,125.9,126.13,15500.0,126.72,126.87,125.9,126.13,15500.0
2008-06-02 12:40:00,126.14,126.15,125.87,126.03,6900.0,126.14,126.15,125.87,126.03,6900.0
2008-06-02 12:50:00,126.06,126.41,126.03,126.25,12800.0,126.06,126.41,126.03,126.25,12800.0
2008-06-02 13:00:00,126.27,126.71,126.19,126.53,14800.0,126.27,126.71,126.19,126.53,14800.0
2008-06-02 13:10:00,126.55,126.56,126.42,126.48,3500.0,126.55,126.56,126.42,126.48,3500.0
2008-06-02 13:20:00,126.43,126.66,126.42,126.66,5400.0,126.43,126.66,126.42,126.66,5400.0
2008-06-02 13:30:00,126.57,126.76,126.55,126.67,5700.0,126.57,126.76,126.55,126.67,5700.0
2008-06-02 13:40:00,126.65,126.76,126.57,126.7,5200.0,126.65,126.76,126.57,126.7,5200.0
2008-06-02 13:50:00,126.64,126.8,126.59,126.8,3900.0,126.64,126.8,126.59,126.8,3900.0
2008-06-02 14:00:00,126.84,127.2,126.83,127.14,9500.0,126.84,127.2,126.83,127.14,9500.0
2008-06-02 14:10:00,127.13,127.3,127.01,127.21,10100.0,127.13,127.3,127.01,127.21,10100.0
2008-06-02 14:20:00,127.21,127.31,127.0,127.3,10800.0,127.21,127.31,127.0,127.3,10800.0
2008-06-02 14:30:00,127.29,127.29,126.88,127.06,10800.0,127.29,127.29,126.88,127.06,10800.0
2008-06-02 14:40:00,127.1,127.34,127.04,127.31,7000.0,127.1,127.34,127.04,127.31,7000.0
2008-06-02 14:50:00,127.31,127.44,127.0,127.0,14100.0,127.31,127.44,127.0,127.0,14100.0
2008-06-02 15:00:00,126.99,127.09,126.76,126.76,15700.0,126.99,127.09,126.76,126.76,15700.0
2008-06-02 15:10:00,126.78,126.92,126.64,126.89,21600.0,126.78,126.92,126.64,126.89,21600.0
2008-06-02 15:20:00,126.92,127.47,126.81,127.47,11600.0,126.92,127.47,126.81,127.47,11600.0
2008-06-02 15:30:00,127.44,127.54,127.4,127.44,16600.0,127.44,127.54,127.4,127.44,16600.0
2008-06-02 15:40:00,127.47,127.59,127.31,127.46,21700.0,127.47,127.59,127.31,127.46,21700.0
2008-06-02 15:50:00,127.41,127.81,127.36,127.4,54600.0,127.41,127.81,127.36,127.4,54600.0
2008-06-03 09:30:00,128.19,128.19,127.39,127.69,45800.0,128.19,128.19,127.39,127.69,45800.0
2008-06-03 09:40:00,127.63,128.0,127.52,127.65,25200.0,127.63,128.0,127.52,127.65,25200.0
2008-06-03 09:50:00,127.54,127.54,126.74,126.96,16500.0,127.54,127.54,126.74,126.96,16500.0
2008-06-03 10:00:00,126.96,127.53,126.93,127.42,27600.0,126.96,127.53,126.93,127.42,27600.0
2008-06-03 10:10:00,127.45,127.5,127.11,127.37,13000.0,127.45,127.5,127.11,127.37,13000.0
2008-06-03 10:20:00,127.22,127.29,126.67,126.7,22100.0,127.22,127.29,126.67,126.7,22100.0
2008-06-03 10:30:00,126.77,127.0,126.76,127.0,9700.0,126.77,127.0,126.76,127.0,9700.0
2008-06-03 10:40:00,126.94,127.1,126.68,126.73,16900.0,126.94,127.1,126.68,126.73,16900.0
2008-06-03 10:50:00,126.76,127.08,126.74,126.93,8500.0,126.76,127.08,126.74,126.93,8500.0
2008-06-03 11:00:00,126.93,127.07,126.87,126.9,5700.0,126.93,127.07,126.87,126.9,5700.0
2008-06-03 11:10:00,126.88,127.07,126.79,126.98,15300.0,126.88,127.07,126.79,126.98,15300.0
2008-06-03 11:20:00,127.0,127.06,126.83,127.01,11300.0,127.0,127.06,126.83,127.01,11300.0
2008-06-03 11:30:00,127.0,127.13,126.94,127.05,17800.0,127.0,127.13,126.94,127.05,17800.0
2008-06-03 11:40:00,127.05,127.09,126.87,126.89,13900.0,127.05,127.09,126.87,126.89,13900.0
2008-06-03 11:50:00,126.89,127.02,126.89,126.96,8400.0,126.89,127.02,126.89,126.96,8400.0
2008-06-03 12:00:00,127.0,127.07,126.88,126.88,7000.0,127.0,127.07,126.88,126.88,7000.0
2008-06-03 12:10:00,126.95,127.0,126.85,126.99,4300.0,126.95,127.0,126.85,126.99,4300.0
2008-06-03 12:20:00,126.9,126.98,126.85,126.88,5300.0,126.9,126.98,126.85,126.88,5300.0
2008-06-03 12:30:00,126.88,127.06,126.86,126.92,4900.0,126.88,127.06,126.86,126.92,4900.0
2008-06-03 12:40:00,126.87,126.99,126.84,126.9,3000.0,126.87,126.99,126.84,126.9,3000.0
2008-06-03 12:50:00,126.9,126.92,126.58,126.58,6100.0,126.9,126.92,126.58,126.58,6100.0
2008-06-03 13:00:00,126.66,126.9,126.66,126.81,5300.0,126.66,126.9,126.66,126.81,5300.0
2008-06-03 13:10:00,126.81,126.96,126.75,126.95,7200.0,126.81,126.96,126.75,126.95,7200.0
2008-06-03 13:20:00,126.96,127.0,126.57,126.57,9600.0,126.96,127.0,126.57,126.57,9600.0
2008-06-03 13:30:00,126.53,126.56,126.06,126.32,23700.0,126.53,126.56,126.06,126.32,23700.0
2008-06-03 13:40:00,126.33,126.43,126.2,126.25,13800.0,126.33,126.43,126.2,126.25,13800.0
2008-06-03 13:50:00,126.26,126.39,125.97,126.27,13800.0,126.26,126.39,125.97,126.27,13800.0
2008-06-03 14:00:00,126.17,126.19,125.81,126.08,10300.0,126.17,126.19,125.81,126.08,10300.0
2008-06-03 14:10:00,126.01,126.1,125.81,125.87,10700.0,126.01,126.1,125.81,125.87,10700.0
2008-06-03 14:20:00,125.87,126.03,125.75,126.03,18900.0,125.87,126.03,125.75,126.03,18900.0
2008-06-03 14:30:00,125.99,126.27,125.87,126.11,22400.0,125.99,126.27,125.87,126.11,22400.0
2008-06-03 14:40:00,126.06,126.61,126.0,126.6,27300.0,126.06,126.61,126.0,126.6,27300.0
2008-06-03 14:50:00,126.63,126.81,126.59,126.81,15500.0,126.63,126.81,126.59,126.81,15500.0
2008-06-03 15:00:00,126.86,127.15,126.62,127.15,50400.0,126.86,127.15,126.62,127.15,50400.0
2008-06-03 15:10:00,127.09,127.09,126.78,127.01,23600.0,127.09,127.09,126.78,127.01,23600.0
2008-06-03 15:20:00,127.0,127.13,126.75,127.13,25000.0,127.0,127.13,126.75,127.13,25000.0
2008-06-03 15:30:00,127.09,127.46,126.89,127.2,40900.0,127.09,127.46,126.89,127.2,40900.0
2008-06-03 15:40:00,127.25,127.4,127.0,127.18,52700.0,127.25,127.4,127.0,127.18,52700.0
2008-06-03 15:50:00,127.17,127.36,127.0,127.1,49100.0,127.17,127.36,127.0,127.1,49100.0
2008-06-04 09:30:00,127.27,127.46,125.89,125.89,11900.0,127.27,127.46,125.89,125.89,11900.0
2008-06-04 09:40:00,126.01,127.09,125.89,127.09,12000.0,126.01,127.09,125.89,127.09,12000.0
2008-06-04 09:50:00,126.99,126.99,125.92,126.04,10500.0,126.99,126.99,125.92,126.04,10500.0
2008-06-04 10:00:00,126.01,126.42,125.57,126.42,29200.0,126.01,126.42,125.57,126.42,29200.0
2008-06-04 10:10:00,126.47,126.49,125.92,126.1,20700.0,126.47,126.49,125.92,126.1,20700.0
2008-06-04 10:20:00,126.1,126.81,126.1,126.65,15400.0,126.1,126.81,126.1,126.65,15400.0
2008-06-04 10:30:00,126.62,126.85,126.11,126.57,35900.0,126.62,126.85,126.11,126.57,35900.0
2008-06-04 10:40:00,126.61,126.77,126.3,126.48,13200.0,126.61,126.77,126.3,126.48,13200.0
2008-06-04 10:50:00,126.48,127.22,126.48,127.16,9500.0,126.48,127.22,126.48,127.16,9500.0
2008-06-04 11:00:00,127.19,127.3,127.03,127.28,7200.0,127.19,127.3,127.03,127.28,7200.0
2008-06-04 11:10:00,127.3,127.32,127.13,127.24,7100.0,127.3,127.32,127.13,127.24,7100.0
2008-06-04 11:20:00,127.26,127.27,127.09,127.19,7200.0,127.26,127.27,127.09,127.19,7200.0
2008-06-04 11:30:00,127.25,127.25,126.94,126.99,7400.0,127.25,127.25,126.94,126.99,7400.0
2008-06-04 11:40:00,126.95,127.03,126.53,126.57,10300.0,126.95,127.03,126.53,126.57,10300.0
2008-06-04 11:50:00,126.59,126.87,126.59,126.76,10200.0,126.59,126.87,126.59,126.76,10200.0
2008-06-04 12:00:00,126.76,126.76,126.3,126.45,7600.0,126.76,126.76,126.3,126.45,7600.0
2008-06-04 12:10:00,126.49,126.72,126.32,126.72,10700.0,126.49,126.72,126.32,126.72,10700.0
2008-06-04 12:20:00,126.72,126.86,126.64,126.64,8000.0,126.72,126.86,126.64,126.64,8000.0
2008-06-04 12:30:00,126.65,126.88,126.56,126.73,7000.0,126.65,126.88,126.56,126.73,7000.0
2008-06-04 12:40:00,126.71,126.81,126.53,126.53,9200.0,126.71,126.81,126.53,126.53,9200.0
2008-06-04 12:50:00,126.53,126.68,126.12,126.15,15000.0,126.53,126.68,126.12,126.15,15000.0
2008-06-04 13:00:00,126.19,126.3,125.88,125.99,28200.0,126.19,126.3,125.88,125.99,28200.0
2008-06-04 13:10:00,125.99,126.2,125.87,126.2,26500.0,125.99,126.2,125.87,126.2,26500.0
2008-06-04 13:20:00,126.2,126.61,126.2,126.29,18800.0,126.2,126.61,126.2,126.29,18800.0
2008-06-04 13:30:00,126.3,126.3,126.05,126.1,7300.0,126.3,126.3,126.05,126.1,7300.0
2008-06-04 13:40:00,126.08,126.3,126.04,126.21,8600.0,126.08,126.3,126.04,126.21,8600.0
2008-06-04 13:50:00,126.21,126.44,126.18,126.29,12100.0,126.21,126.44,126.18,126.29,12100.0
2008-06-04 14:00:00,126.29,126.32,126.07,126.12,14200.0,126.29,126.32,126.07,126.12,14200.0
2008-06-04 14:10:00,126.01,126.12,125.5,125.5,13900.0,126.01,126.12,125.5,125.5,13900.0
2008-06-04 14:20:00,125.5,125.65,125.34,125.46,17400.0,125.5,125.65,125.34,125.46,17400.0
2008-06-04 14:30:00,125.56,125.85,125.42,125.85,18900.0,125.56,125.85,125.42,125.85,18900.0
2008-06-04 14:40:00,125.86,125.93,125.17,125.3,17100.0,125.86,125.93,125.17,125.3,17100.0
2008-06-04 14:50:00,125.27,125.44,124.83,124.86,27000.0,125.27,125.44,124.83,124.86,27000.0
2008-06-04 15:00:00,124.88,125.14,124.81,124.94,61600.0,124.88,125.14,124.81,124.94,61600.0
2008-06-04 15:10:00,124.9,125.54,124.65,125.19,46900.0,124.9,125.54,124.65,125.19,46900.0
2008-06-04 15:20:00,125.24,125.73,125.17,125.35,37600.0,125.24,125.73,125.17,125.35,37600.0
2008-06-04 15:30:00,125.33,125.56,125.28,125.4,24600.0,125.33,125.56,125.28,125.4,24600.0
2008-06-04 15:40:00,125.39,125.86,125.22,125.72,36600.0,125.39,125.86,125.22,125.72,36600.0
2008-06-04 15:50:00,125.8,125.85,125.52,125.65,33200.0,125.8,125.85,125.52,125.65,33200.0
2008-06-05 09:30:00,127.51,127.56,126.69,126.85,28400.0,127.51,127.56,126.69,126.85,28400.0
2008-06-05 09:40:00,126.81,127.65,126.81,127.62,12300.0,126.81,127.65,126.81,127.62,12300.0
2008-06-05 09:50:00,127.67,127.9,127.04,127.04,13500.0,127.67,127.9,127.04,127.04,13500.0
2008-06-05 10:00:00,127.03,127.08,126.63,126.84,19800.0,127.03,127.08,126.63,126.84,19800.0
2008-06-05 10:10:00,126.84,126.92,126.54,126.55,20400.0,126.84,126.92,126.54,126.55,20400.0
2008-06-05 10:20:00,126.59,126.92,126.54,126.78,16700.0,126.59,126.92,126.54,126.78,16700.0
2008-06-05 10:30:00,126.76,127.33,126.73,127.26,14300.0,126.76,127.33,126.73,127.26,14300.0
2008-06-05 10:40:00,127.28,127.74,127.25,127.74,8100.0,127.28,127.74,127.25,127.74,8100.0
2008-06-05 10:50:00,127.76,127.87,127.2,127.33,18600.0,127.76,127.87,127.2,127.33,18600.0
2008-06-05 11:00:00,127.3,127.3,126.93,126.98,11600.0,127.3,127.3,126.93,126.98,11600.0
2008-06-05 11:10:00,126.99,127.11,126.8,126.82,9200.0,126.99,127.11,126.8,126.82,9200.0
2008-06-05 11:20:00,126.86,126.89,126.4,126.52,19000.0,126.86,126.89,126.4,126.52,19000.0
2008-06-05 11:30:00,126.49,126.52,126.31,126.49,12200.0,126.49,126.52,126.31,126.49,12200.0
2008-06-05 11:40:00,126.48,126.48,125.97,126.02,24800.0,126.48,126.48,125.97,126.02,24800.0
2008-06-05 11:50:00,126.0,126.21,126.0,126.07,7000.0,126.0,126.21,126.0,126.07,7000.0
2008-06-05 12:00:00,126.0,126.31,125.96,126.2,11000.0,126.0,126.31,125.96,126.2,11000.0
2008-06-05 12:10:00,126.23,126.25,126.08,126.12,13000.0,126.23,126.25,126.08,126.12,13000.0
2008-06-05 12:20:00,126.11,126.25,126.01,126.19,17500.0,126.11,126.25,126.01,126.19,17500.0
2008-06-05 12:30:00,126.25,126.5,126.24,126.42,10400.0,126.25,126.5,126.24,126.42,10400.0
2008-06-05 12:40:00,126.47,126.5,126.32,126.4,11300.0,126.47,126.5,126.32,126.4,11300.0
2008-06-05 12:50:00,126.4,126.4,126.21,126.22,10600.0,126.4,126.4,126.21,126.22,10600.0
2008-06-05 13:00:00,126.3,126.39,126.14,126.15,17000.0,126.3,126.39,126.14,126.15,17000.0
2008-06-05 13:10:00,126.25,126.34,126.09,126.25,9600.0,126.25,126.34,126.09,126.25,9600.0
2008-06-05 13:20:00,126.25,126.28,126.1,126.21,5000.0,126.25,126.28,126.1,126.21,5000.0
2008-06-05 13:30:00,126.21,126.37,126.17,126.27,7200.0,126.21,126.37,126.17,126.27,7200.0
2008-06-05 13:40:00,126.23,126.52,126.15,126.33,11300.0,126.23,126.52,126.15,126.33,11300.0
2008-06-05 13:50:00,126.42,126.42,126.2,126.29,5800.0,126.42,126.42,126.2,126.29,5800.0
2008-06-05 14:00:00,126.28,126.34,125.91,126.01,18100.0,126.28,126.34,125.91,126.01,18100.0
2008-06-05 14:10:00,125.97,126.16,125.81,125.81,14100.0,125.97,126.16,125.81,125.81,14100.0
2008-06-05 14:20:00,125.8,125.8,125.28,125.5,32000.0,125.8,125.8,125.28,125.5,32000.0
2008-06-05 14:30:00,125.44,125.55,125.14,125.36,19300.0,125.44,125.55,125.14,125.36,19300.0
2008-06-05 14:40:00,125.34,125.63,125.23,125.58,9500.0,125.34,125.63,125.23,125.58,9500.0
2008-06-05 14:50:00,125.57,125.76,125.44,125.71,11100.0,125.57,125.76,125.44,125.71,11100.0
2008-06-05 15:00:00,125.74,126.0,125.65,125.96,42000.0,125.74,126.0,125.65,125.96,42000.0
2008-06-05 15:10:00,125.96,126.17,125.81,125.99,29700.0,125.96,126.17,125.81,125.99,29700.0
2008-06-05 15:20:00,125.94,126.15,125.89,125.95,23900.0,125.94,126.15,125.89,125.95,23900.0
2008-06-05 15:30:00,125.94,126.15,125.87,126.09,30800.0,125.94,126.15,125.87,126.09,30800.0
2008-06-05 15:40:00,126.08,126.19,125.86,126.19,28500.0,126.08,126.19,125.86,126.19,28500.0
2008-06-05 15:50:00,126.19,126.41,126.05,126.09,95000.0,126.19,126.41,126.05,126.09,95000.0
2008-06-06 09:30:00,124.79,125.1,124.59,124.74,19500.0,124.79,125.1,124.59,124.74,19500.0
2008-06-06 09:40:00,124.74,124.82,123.91,124.08,26700.0,124.74,124.82,123.91,124.08,26700.0
2008-06-06 09:50:00,124.09,124.1,123.59,123.7,22700.0,124.09,124.1,123.59,123.7,22700.0
2008-06-06 10:00:00,123.67,123.78,123.1,123.17,21100.0,123.67,123.78,123.1,123.17,21100.0
2008-06-06 10:10:00,123.18,123.5,123.07,123.38,33200.0,123.18,123.5,123.07,123.38,33200.0
2008-06-06 10:20:00,123.39,123.64,123.36,123.61,21500.0,123.39,123.64,123.36,123.61,21500.0
2008-06-06 10:30:00,123.69,123.81,123.36,123.67,16900.0,123.69,123.81,123.36,123.67,16900.0
2008-06-06 10:40:00,123.62,123.84,123.48,123.74,17000.0,123.62,123.84,123.48,123.74,17000.0
2008-06-06 10:50:00,123.77,123.87,123.56,123.75,11300.0,123.77,123.87,123.56,123.75,11300.0
2008-06-06 11:00:00,123.8,123.83,123.1,123.19,12500.0,123.8,123.83,123.1,123.19,12500.0
2008-06-06 11:10:00,123.25,123.25,122.84,123.06,13300.0,123.25,123.25,122.84,123.06,13300.0
2008-06-06 11:20:00,123.11,123.19,122.98,123.16,11500.0,123.11,123.19,122.98,123.16,11500.0
2008-06-06 11:30:00,123.17,123.6,123.06,123.57,7600.0,123.17,123.6,123.06,123.57,7600.0
2008-06-06 11:40:00,123.59,123.79,123.5,123.7,14800.0,123.59,123.79,123.5,123.7,14800.0
2008-06-06 11:50:00,123.74,123.77,123.42,123.55,9500.0,123.74,123.77,123.42,123.55,9500.0
2008-06-06 12:00:00,123.48,123.59,123.34,123.37,8600.0,123.48,123.59,123.34,123.37,8600.0
2008-06-06 12:10:00,123.41,123.57,123.25,123.44,12300.0,123.41,123.57,123.25,123.44,12300.0
2008-06-06 12:20:00,123.37,123.37,123.12,123.14,6700.0,123.37,123.37,123.12,123.14,6700.0
2008-06-06 12:30:00,123.15,123.39,123.07,123.29,14000.0,123.15,123.39,123.07,123.29,14000.0
2008-06-06 12:40:00,123.38,123.45,123.19,123.45,9600.0,123.38,123.45,123.19,123.45,9600.0
2008-06-06 12:50:00,123.43,123.43,123.1,123.15,7000.0,123.43,123.43,123.1,123.15,7000.0
2008-06-06 13:00:00,123.17,123.21,122.7,122.72,13300.0,123.17,123.21,122.7,122.72,13300.0
2008-06-06 13:10:00,122.73,122.9,122.59,122.6,19400.0,122.73,122.9,122.59,122.6,19400.0
2008-06-06 13:20:00,122.66,122.89,122.44,122.79,37600.0,122.66,122.89,122.44,122.79,37600.0
2008-06-06 13:30:00,122.79,122.79,122.46,122.48,14400.0,122.79,122.79,122.46,122.48,14400.0
2008-06-06 13:40:00,122.49,122.67,122.42,122.51,9300.0,122.49,122.67,122.42,122.51,9300.0
2008-06-06 13:50:00,122.42,122.48,121.97,122.03,24100.0,122.42,122.48,121.97,122.03,24100.0
2008-06-06 14:00:00,121.97,122.05,121.49,121.49,19000.0,121.97,122.05,121.49,121.49,19000.0
2008-06-06 14:10:00,121.58,121.71,120.94,121.21,32800.0,121.58,121.71,120.94,121.21,32800.0
2008-06-06 14:20:00,121.23,121.72,121.12,121.65,19100.0,121.23,121.72,121.12,121.65,19100.0
2008-06-06 14:30:00,121.65,121.89,121.45,121.47,17000.0,121.65,121.89,121.45,121.47,17000.0
2008-06-06 14:40:00,121.47,121.79,121.47,121.72,25300.0,121.47,121.79,121.47,121.72,25300.0
2008-06-06 14:50:00,121.68,121.87,121.63,121.66,26800.0,121.68,121.87,121.63,121.66,26800.0
2008-06-06 15:00:00,121.71,122.42,121.71,122.42,23200.0,121.71,122.42,121.71,122.42,23200.0
2008-06-06 15:10:00,122.35,122.74,122.11,122.25,33200.0,122.35,122.74,122.11,122.25,33200.0
2008-06-06 15:20:00,122.22,122.27,121.45,121.8,29800.0,122.22,122.27,121.45,121.8,29800.0
2008-06-06 15:30:00,121.8,122.01,121.64,121.88,24100.0,121.8,122.01,121.64,121.88,24100.0
2008-06-06 15:40:00,121.83,121.83,121.45,121.52,22600.0,121.83,121.83,121.45,121.52,22600.0
2008-06-06 15:50:00,121.52,121.98,121.48,121.54,37700.0,121.52,121.98,121.48,121.54,37700.0
2008-06-09 09:30:00,122.11,123.15,121.8,122.34,14500.0,122.11,123.15,121.8,122.34,14500.0
2008-06-09 09:40:00,122.31,122.37,121.61,121.95,14600.0,122.31,122.37,121.61,121.95,14600.0
2008-06-09 09:50:00,121.91,122.03,121.51,121.51,19100.0,121.91,122.03,121.51,121.51,19100.0
2008-06-09 10:00:00,121.69,122.49,121.66,122.2,29200.0,121.69,122.49,121.66,122.2,29200.0
2008-06-09 10:10:00,122.25,123.25,122.16,122.95,38800.0,122.25,123.25,122.16,122.95,38800.0
2008-06-09 10:20:00,123.1,123.36,122.86,123.13,21200.0,123.1,123.36,122.86,123.13,21200.0
2008-06-09 10:30:00,123.1,123.29,122.67,122.67,16300.0,123.1,123.29,122.67,122.67,16300.0
2008-06-09 10:40:00,122.62,122.62,122.0,122.13,17600.0,122.62,122.62,122.0,122.13,17600.0
2008-06-09 10:50:00,122.13,122.21,121.93,122.1,11300.0,122.13,122.21,121.93,122.1,11300.0
2008-06-09 11:00:00,122.15,122.61,122.13,122.53,5600.0,122.15,122.61,122.13,122.53,5600.0
2008-06-09 11:10:00,122.59,122.93,122.59,122.77,8300.0,122.59,122.93,122.59,122.77,8300.0
2008-06-09 11:20:00,122.76,123.1,122.67,122.99,5800.0,122.76,123.1,122.67,122.99,5800.0
2008-06-09 11:30:00,123.1,123.2,122.94,122.94,6400.0,123.1,123.2,122.94,122.94,6400.0
2008-06-09 11:40:00,122.93,122.93,122.75,122.81,4200.0,122.93,122.93,122.75,122.81,4200.0
2008-06-09 11:50:00,122.82,122.9,122.74,122.81,4000.0,122.82,122.9,122.74,122.81,4000.0
2008-06-09 12:00:00,122.79,122.84,122.65,122.76,4500.0,122.79,122.84,122.65,122.76,4500.0
2008-06-09 12:10:00,122.78,122.9,122.68,122.86,5000.0,122.78,122.9,122.68,122.86,5000.0
2008-06-09 12:20:00,122.88,123.13,122.88,123.0,6400.0,122.88,123.13,122.88,123.0,6400.0
2008-06-09 12:30:00,123.0,123.03,122.89,122.99,3100.0,123.0,123.03,122.89,122.99,3100.0
2008-06-09 12:40:00,122.96,123.11,122.91,122.91,4500.0,122.96,123.11,122.91,122.91,4500.0
2008-06-09 12:50:00,122.92,123.0,122.92,123.0,6500.0,122.92,123.0,122.92,123.0,6500.0
2008-06-09 13:00:00,123.0,123.0,122.57,122.66,10200.0,123.0,123.0,122.57,122.66,10200.0
2008-06-09 13:10:00,122.6,122.65,122.13,122.2,6200.0,122.6,122.65,122.13,122.2,6200.0
2008-06-09 13:20:00,122.19,122.42,122.04,122.42,9200.0,122.19,122.42,122.04,122.42,9200.0
2008-06-09 13:30:00,122.36,122.39,122.03,122.16,8900.0,122.36,122.39,122.03,122.16,8900.0
2008-06-09 13:40:00,122.17,122.17,121.76,121.76,15300.0,122.17,122.17,121.76,121.76,15300.0
2008-06-09 13:50:00,121.74,121.76,121.32,121.32,19500.0,121.74,121.76,121.32,121.32,19500.0
2008-06-09 14:00:00,121.31,121.41,120.97,120.99,20400.0,121.31,121.41,120.97,120.99,20400.0
2008-06-09 14:10:00,120.95,120.95,120.46,120.56,19200.0,120.95,120.95,120.46,120.56,19200.0
2008-06-09 14:20:00,120.56,121.21,120.51,121.03,23200.0,120.56,121.21,120.51,121.03,23200.0
2008-06-09 14:30:00,121.06,121.24,120.85,120.97,17600.0,121.06,121.24,120.85,120.97,17600.0
2008-06-09 14:40:00,120.97,121.31,120.77,121.08,20800.0,120.97,121.31,120.77,121.08,20800.0
2008-06-09 14:50:00,121.07,121.25,120.8,120.8,15700.0,121.07,121.25,120.8,120.8,15700.0
2008-06-09 15:00:00,120.8,120.95,120.71,120.76,13800.0,120.8,120.95,120.71,120.76,13800.0
2008-06-09 15:10:00,120.82,121.12,120.75,121.12,11600.0,120.82,121.12,120.75,121.12,11600.0
2008-06-09 15:20:00,121.13,121.3,120.91,121.03,12700.0,121.13,121.3,120.91,121.03,12700.0
2008-06-09 15:30:00,121.04,121.3,121.01,121.17,16700.0,121.04,121.3,121.01,121.17,16700.0
2008-06-09 15:40:00,121.14,121.55,121.14,121.39,18100.0,121.14,121.55,121.14,121.39,18100.0
2008-06-09 15:50:00,121.39,121.49,121.29,121.36,24700.0,121.39,121.49,121.29,121.36,24700.0
2008-06-10 09:30:00,120.15,121.09,119.68,120.95,13000.0,120.15,121.09,119.68,120.95,13000.0
2008-06-10 09:40:00,120.84,120.84,120.28,120.63,37800.0,120.84,120.84,120.28,120.63,37800.0
2008-06-10 09:50:00,120.61,121.36,120.61,120.78,15100.0,120.61,121.36,120.61,120.78,15100.0
2008-06-10 10:00:00,120.83,121.13,120.56,121.08,17900.0,120.83,121.13,120.56,121.08,17900.0
2008-06-10 10:10:00,121.0,121.9,121.0,121.9,23600.0,121.0,121.9,121.0,121.9,23600.0
2008-06-10 10:20:00,121.88,121.88,121.39,121.5,14200.0,121.88,121.88,121.39,121.5,14200.0
2008-06-10 10:30:00,121.48,121.48,120.75,120.98,16700.0,121.48,121.48,120.75,120.98,16700.0
2008-06-10 10:40:00,120.98,121.33,120.9,121.0,13000.0,120.98,121.33,120.9,121.0,13000.0
2008-06-10 10:50:00,121.0,121.26,120.71,120.93,19100.0,121.0,121.26,120.71,120.93,19100.0
2008-06-10 11:00:00,121.0,121.27,120.79,121.05,22900.0,121.0,121.27,120.79,121.05,22900.0
2008-06-10 11:10:00,121.04,121.22,120.84,121.22,12300.0,121.04,121.22,120.84,121.22,12300.0
2008-06-10 11:20:00,121.16,121.38,120.9,120.9,11800.0,121.16,121.38,120.9,120.9,11800.0
2008-06-10 11:30:00,121.01,121.25,120.86,120.97,14300.0,121.01,121.25,120.86,120.97,14300.0
2008-06-10 11:40:00,120.99,121.81,120.99,121.68,11100.0,120.99,121.81,120.99,121.68,11100.0
2008-06-10 11:50:00,121.79,122.1,121.62,121.95,28800.0,121.79,122.1,121.62,121.95,28800.0
2008-06-10 12:00:00,121.95,122.27,121.78,122.08,15600.0,121.95,122.27,121.78,122.08,15600.0
2008-06-10 12:10:00,122.2,122.67,122.19,122.67,17700.0,122.2,122.67,122.19,122.67,17700.0
2008-06-10 12:20:00,122.58,122.88,122.58,122.88,11900.0,122.58,122.88,122.58,122.88,11900.0
2008-06-10 12:30:00,122.86,122.94,122.61,122.8,14400.0,122.86,122.94,122.61,122.8,14400.0
2008-06-10 12:40:00,122.7,123.1,122.7,123.01,22300.0,122.7,123.1,122.7,123.01,22300.0
2008-06-10 12:50:00,123.07,123.13,122.8,122.86,10200.0,123.07,123.13,122.8,122.86,10200.0
2008-06-10 13:00:00,122.87,122.87,122.39,122.42,14500.0,122.87,122.87,122.39,122.42,14500.0
2008-06-10 13:10:00,122.42,122.88,122.42,122.82,27700.0,122.42,122.88,122.42,122.82,27700.0
2008-06-10 13:20:00,122.76,122.76,122.44,122.63,30800.0,122.76,122.76,122.44,122.63,30800.0
2008-06-10 13:30:00,122.62,122.67,122.07,122.1,13400.0,122.62,122.67,122.07,122.1,13400.0
2008-06-10 13:40:00,122.09,122.24,121.87,121.95,15600.0,122.09,122.24,121.87,121.95,15600.0
2008-06-10 13:50:00,121.95,122.14,121.73,121.76,13900.0,121.95,122.14,121.73,121.76,13900.0
2008-06-10 14:00:00,121.81,121.83,121.27,121.57,24100.0,121.81,121.83,121.27,121.57,24100.0
2008-06-10 14:10:00,121.57,121.57,121.31,121.41,11200.0,121.57,121.57,121.31,121.41,11200.0
2008-06-10 14:20:00,121.37,121.67,121.31,121.56,10700.0,121.37,121.67,121.31,121.56,10700.0
2008-06-10 14:30:00,121.63,121.66,121.48,121.65,10900.0,121.63,121.66,121.48,121.65,10900.0
2008-06-10 14:40:00,121.69,121.85,121.47,121.7,12600.0,121.69,121.85,121.47,121.7,12600.0
2008-06-10 14:50:00,121.68,121.82,121.37,121.7,18200.0,121.68,121.82,121.37,121.7,18200.0
2008-06-10 15:00:00,121.81,121.87,121.6,121.71,15000.0,121.81,121.87,121.6,121.71,15000.0
2008-06-10 15:10:00,121.74,121.8,121.44,121.49,14800.0,121.74,121.8,121.44,121.49,14800.0
2008-06-10 15:20:00,121.48,121.73,121.33,121.67,15900.0,121.48,121.73,121.33,121.67,15900.0
2008-06-10 15:30:00,121.65,121.86,121.5,121.54,21300.0,121.65,121.86,121.5,121.54,21300.0
2008-06-10 15:40:00,121.54,121.71,121.29,121.45,22600.0,121.54,121.71,121.29,121.45,22600.0
2008-06-10 15:50:00,121.49,121.76,121.38,121.39,38200.0,121.49,121.76,121.38,121.39,38200.0
2008-06-11 09:30:00,121.29,121.29,120.1,121.0,8400.0,121.29,121.29,120.1,121.0,8400.0
2008-06-11 09:40:00,121.3,121.3,120.14,120.79,10200.0,121.3,121.3,120.14,120.79,10200.0
2008-06-11 09:50:00,120.73,120.79,120.21,120.27,9900.0,120.73,120.79,120.21,120.27,9900.0
2008-06-11 10:00:00,120.22,120.42,120.07,120.14,12800.0,120.22,120.42,120.07,120.14,12800.0
2008-06-11 10:10:00,120.13,120.13,119.38,119.89,19300.0,120.13,120.13,119.38,119.89,19300.0
2008-06-11 10:20:00,119.87,119.87,119.16,119.16,16500.0,119.87,119.87,119.16,119.16,16500.0
2008-06-11 10:30:00,119.23,119.56,118.95,119.17,23400.0,119.23,119.56,118.95,119.17,23400.0
2008-06-11 10:40:00,119.11,119.13,118.95,119.13,6200.0,119.11,119.13,118.95,119.13,6200.0
2008-06-11 10:50:00,119.08,119.85,119.06,119.85,7600.0,119.08,119.85,119.06,119.85,7600.0
2008-06-11 11:00:00,119.81,119.81,118.95,118.99,14000.0,119.81,119.81,118.95,118.99,14000.0
2008-06-11 11:10:00,119.02,119.62,118.96,119.49,23700.0,119.02,119.62,118.96,119.49,23700.0
2008-06-11 11:20:00,119.45,119.54,119.22,119.24,12500.0,119.45,119.54,119.22,119.24,12500.0
2008-06-11 11:30:00,119.24,119.52,119.11,119.35,22200.0,119.24,119.52,119.11,119.35,22200.0
2008-06-11 11:40:00,119.33,119.55,119.3,119.38,9200.0,119.33,119.55,119.3,119.38,9200.0
2008-06-11 11:50:00,119.45,119.73,119.45,119.73,6100.0,119.45,119.73,119.45,119.73,6100.0
2008-06-11 12:00:00,119.71,119.79,119.64,119.79,2200.0,119.71,119.79,119.64,119.79,2200.0
2008-06-11 12:10:00,119.7,119.78,119.6,119.6,4900.0,119.7,119.78,119.6,119.6,4900.0
2008-06-11 12:20:00,119.68,119.79,119.23,119.23,7100.0,119.68,119.79,119.23,119.23,7100.0
2008-06-11 12:30:00,119.19,119.34,119.18,119.2,5000.0,119.19,119.34,119.18,119.2,5000.0
2008-06-11 12:40:00,119.16,119.24,119.07,119.12,2600.0,119.16,119.24,119.07,119.12,2600.0
2008-06-11 12:50:00,119.25,119.25,119.06,119.13,4400.0,119.25,119.25,119.06,119.13,4400.0
2008-06-11 13:00:00,119.18,119.27,119.01,119.01,4000.0,119.18,119.27,119.01,119.01,4000.0
2008-06-11 13:10:00,119.02,119.25,119.02,119.16,7000.0,119.02,119.25,119.02,119.16,7000.0
2008-06-11 13:20:00,119.14,119.17,118.95,119.08,5900.0,119.14,119.17,118.95,119.08,5900.0
2008-06-11 13:30:00,119.09,119.24,119.01,119.1,9700.0,119.09,119.24,119.01,119.1,9700.0
2008-06-11 13:40:00,119.13,119.41,118.83,118.92,15300.0,119.13,119.41,118.83,118.92,15300.0
2008-06-11 13:50:00,118.86,118.92,118.49,118.88,15700.0,118.86,118.92,118.49,118.88,15700.0
2008-06-11 14:00:00,118.87,118.95,118.52,118.84,22400.0,118.87,118.95,118.52,118.84,22400.0
2008-06-11 14:10:00,118.77,119.01,118.52,118.93,9400.0,118.77,119.01,118.52,118.93,9400.0
2008-06-11 14:20:00,118.99,119.13,118.8,118.82,20900.0,118.99,119.13,118.8,118.82,20900.0
2008-06-11 14:30:00,118.91,119.01,118.55,118.72,9200.0,118.91,119.01,118.55,118.72,9200.0
2008-06-11 14:40:00,118.78,118.87,118.57,118.61,8800.0,118.78,118.87,118.57,118.61,8800.0
2008-06-11 14:50:00,118.55,118.87,118.55,118.86,8900.0,118.55,118.87,118.55,118.86,8900.0
2008-06-11 15:00:00,118.74,118.85,118.68,118.78,8000.0,118.74,118.85,118.68,118.78,8000.0
2008-06-11 15:10:00,118.77,118.87,118.6,118.62,10600.0,118.77,118.87,118.6,118.62,10600.0
2008-06-11 15:20:00,118.63,118.96,118.54,118.81,20800.0,118.63,118.96,118.54,118.81,20800.0
2008-06-11 15:30:00,118.9,119.08,118.38,118.43,34000.0,118.9,119.08,118.38,118.43,34000.0
2008-06-11 15:40:00,118.35,118.44,117.98,118.13,25400.0,118.35,118.44,117.98,118.13,25400.0
2008-06-11 15:50:00,118.15,118.3,118.0,118.0,38700.0,118.15,118.3,118.0,118.0,38700.0
2008-06-12 09:30:00,118.8,119.26,118.41,119.26,12600.0,118.8,119.26,118.41,119.26,12600.0
2008-06-12 09:40:00,119.36,120.53,119.36,120.5,38000.0,119.36,120.53,119.36,120.5,38000.0
2008-06-12 09:50:00,120.41,120.87,120.37,120.71,19500.0,120.41,120.87,120.37,120.71,19500.0
2008-06-12 10:00:00,120.71,120.89,120.45,120.81,17000.0,120.71,120.89,120.45,120.81,17000.0
2008-06-12 10:10:00,120.81,120.89,120.63,120.63,32900.0,120.81,120.89,120.63,120.63,32900.0
2008-06-12 10:20:00,120.63,120.72,120.38,120.47,16000.0,120.63,120.72,120.38,120.47,16000.0
2008-06-12 10:30:00,120.51,120.51,119.94,120.22,13200.0,120.51,120.51,119.94,120.22,13200.0
2008-06-12 10:40:00,120.19,120.48,120.09,120.23,10600.0,120.19,120.48,120.09,120.23,10600.0
2008-06-12 10:50:00,120.16,120.16,120.02,120.14,5200.0,120.16,120.16,120.02,120.14,5200.0
2008-06-12 11:00:00,120.14,120.2,120.01,120.12,12200.0,120.14,120.2,120.01,120.12,12200.0
2008-06-12 11:10:00,120.12,120.18,119.99,120.14,5900.0,120.12,120.18,119.99,120.14,5900.0
2008-06-12 11:20:00,120.09,120.19,119.88,119.89,7100.0,120.09,120.19,119.88,119.89,7100.0
2008-06-12 11:30:00,119.96,120.03,119.91,119.96,2200.0,119.96,120.03,119.91,119.96,2200.0
2008-06-12 11:40:00,120.01,120.05,119.77,119.83,6000.0,120.01,120.05,119.77,119.83,6000.0
2008-06-12 11:50:00,119.89,119.97,119.81,119.9,3300.0,119.89,119.97,119.81,119.9,3300.0
2008-06-12 12:00:00,119.92,120.01,119.83,119.95,3000.0,119.92,120.01,119.83,119.95,3000.0
2008-06-12 12:10:00,119.99,120.15,119.92,120.0,5700.0,119.99,120.15,119.92,120.0,5700.0
2008-06-12 12:20:00,120.05,120.05,119.86,119.87,4400.0,120.05,120.05,119.86,119.87,4400.0
2008-06-12 12:30:00,119.88,119.93,119.81,119.85,3400.0,119.88,119.93,119.81,119.85,3400.0
2008-06-12 12:40:00,119.89,120.0,119.7,119.81,5900.0,119.89,120.0,119.7,119.81,5900.0
2008-06-12 12:50:00,119.73,119.77,119.48,119.58,6900.0,119.73,119.77,119.48,119.58,6900.0
2008-06-12 13:00:00,119.55,119.6,119.27,119.36,7600.0,119.55,119.6,119.27,119.36,7600.0
2008-06-12 13:10:00,119.27,119.28,118.92,119.17,10000.0,119.27,119.28,118.92,119.17,10000.0
2008-06-12 13:20:00,119.14,119.4,119.14,119.34,6000.0,119.14,119.4,119.14,119.34,6000.0
2008-06-12 13:30:00,119.33,119.33,119.06,119.33,7800.0,119.33,119.33,119.06,119.33,7800.0
2008-06-12 13:40:00,119.28,119.38,118.97,118.97,5300.0,119.28,119.38,118.97,118.97,5300.0
2008-06-12 13:50:00,118.97,119.01,118.77,119.0,5800.0,118.97,119.01,118.77,119.0,5800.0
2008-06-12 14:00:00,118.93,119.19,118.79,118.83,11000.0,118.93,119.19,118.79,118.83,11000.0
2008-06-12 14:10:00,118.82,118.91,118.65,118.83,20700.0,118.82,118.91,118.65,118.83,20700.0
2008-06-12 14:20:00,118.83,118.88,118.65,118.69,13000.0,118.83,118.88,118.65,118.69,13000.0
2008-06-12 14:30:00,118.69,118.83,118.26,118.3,12300.0,118.69,118.83,118.26,118.3,12300.0
2008-06-12 14:40:00,118.3,118.43,118.05,118.05,18600.0,118.3,118.43,118.05,118.05,18600.0
2008-06-12 14:50:00,118.06,118.23,117.81,118.22,13600.0,118.06,118.23,117.81,118.22,13600.0
2008-06-12 15:00:00,118.26,118.59,118.07,118.56,16600.0,118.26,118.59,118.07,118.56,16600.0
2008-06-12 15:10:00,118.56,118.59,118.04,118.07,10200.0,118.56,118.59,118.04,118.07,10200.0
2008-06-12 15:20:00,118.07,118.14,117.52,117.72,15800.0,118.07,118.14,117.52,117.72,15800.0
2008-06-12 15:30:00,117.68,117.99,117.65,117.85,24700.0,117.68,117.99,117.65,117.85,24700.0
2008-06-12 15:40:00,117.89,118.48,117.81,118.44,20600.0,117.89,118.48,117.81,118.44,20600.0
2008-06-12 15:50:00,118.35,118.47,118.04,118.19,33800.0,118.35,118.47,118.04,118.19,33800.0
2008-06-13 09:30:00,118.89,119.68,118.89,119.64,9500.0,118.89,119.68,118.89,119.64,9500.0
2008-06-13 09:40:00,119.59,119.59,118.3,118.57,8800.0,119.59,119.59,118.3,118.57,8800.0
2008-06-13 09:50:00,118.59,119.89,118.58,119.74,29600.0,118.59,119.89,118.58,119.74,29600.0
2008-06-13 10:00:00,119.74,120.38,119.31,119.68,24400.0,119.74,120.38,119.31,119.68,24400.0
2008-06-13 10:10:00,119.64,119.91,119.29,119.64,20300.0,119.64,119.91,119.29,119.64,20300.0
2008-06-13 10:20:00,119.64,119.9,119.56,119.75,18500.0,119.64,119.9,119.56,119.75,18500.0
2008-06-13 10:30:00,119.71,119.89,119.55,119.77,13300.0,119.71,119.89,119.55,119.77,13300.0
2008-06-13 10:40:00,119.81,119.81,119.54,119.7,9100.0,119.81,119.81,119.54,119.7,9100.0
2008-06-13 10:50:00,119.75,119.79,119.28,119.46,11400.0,119.75,119.79,119.28,119.46,11400.0
2008-06-13 11:00:00,119.5,119.8,119.5,119.59,15400.0,119.5,119.8,119.5,119.59,15400.0
2008-06-13 11:10:00,119.62,119.9,119.62,119.73,5700.0,119.62,119.9,119.62,119.73,5700.0
2008-06-13 11:20:00,119.71,119.71,119.54,119.54,3800.0,119.71,119.71,119.54,119.54,3800.0
2008-06-13 11:30:00,119.54,119.55,119.47,119.55,3000.0,119.54,119.55,119.47,119.55,3000.0
2008-06-13 11:40:00,119.45,119.55,119.02,119.14,6100.0,119.45,119.55,119.02,119.14,6100.0
2008-06-13 11:50:00,119.07,119.25,118.96,119.25,3000.0,119.07,119.25,118.96,119.25,3000.0
2008-06-13 12:00:00,119.25,119.4,119.16,119.4,3100.0,119.25,119.4,119.16,119.4,3100.0
2008-06-13 12:10:00,119.42,119.44,119.23,119.37,4000.0,119.42,119.44,119.23,119.37,4000.0
2008-06-13 12:20:00,119.37,119.49,119.33,119.33,2900.0,119.37,119.49,119.33,119.33,2900.0
2008-06-13 12:30:00,119.4,119.4,119.16,119.16,3100.0,119.4,119.4,119.16,119.16,3100.0
2008-06-13 12:40:00,119.1,119.16,118.97,119.11,3600.0,119.1,119.16,118.97,119.11,3600.0
2008-06-13 12:50:00,119.09,119.19,118.94,119.06,5100.0,119.09,119.19,118.94,119.06,5100.0
2008-06-13 13:00:00,119.13,119.14,118.76,118.78,7600.0,119.13,119.14,118.76,118.78,7600.0
2008-06-13 13:10:00,118.82,119.21,118.78,119.21,3700.0,118.82,119.21,118.78,119.21,3700.0
2008-06-13 13:20:00,119.17,119.17,118.96,119.12,5100.0,119.17,119.17,118.96,119.12,5100.0
2008-06-13 13:30:00,119.08,119.1,118.82,118.83,4600.0,119.08,119.1,118.82,118.83,4600.0
2008-06-13 13:40:00,118.8,118.8,118.54,118.76,5000.0,118.8,118.8,118.54,118.76,5000.0
2008-06-13 13:50:00,118.77,119.04,118.72,118.96,2900.0,118.77,119.04,118.72,118.96,2900.0
2008-06-13 14:00:00,118.95,119.03,118.8,118.88,3600.0,118.95,119.03,118.8,118.88,3600.0
2008-06-13 14:10:00,118.88,119.28,118.81,119.22,7100.0,118.88,119.28,118.81,119.22,7100.0
2008-06-13 14:20:00,119.24,119.25,118.84,118.98,8500.0,119.24,119.25,118.84,118.98,8500.0
2008-06-13 14:30:00,119.0,119.18,118.95,119.06,7700.0,119.0,119.18,118.95,119.06,7700.0
2008-06-13 14:40:00,118.99,119.29,118.93,119.25,21400.0,118.99,119.29,118.93,119.25,21400.0
2008-06-13 14:50:00,119.26,119.48,119.1,119.48,24500.0,119.26,119.48,119.1,119.48,24500.0
2008-06-13 15:00:00,119.42,119.54,119.19,119.21,25400.0,119.42,119.54,119.19,119.21,25400.0
2008-06-13 15:10:00,119.2,119.27,119.1,119.25,17200.0,119.2,119.27,119.1,119.25,17200.0
2008-06-13 15:20:00,119.18,119.34,119.1,119.14,10000.0,119.18,119.34,119.1,119.14,10000.0
2008-06-13 15:30:00,119.14,119.21,118.89,119.1,23500.0,119.14,119.21,118.89,119.1,23500.0
2008-06-13 15:40:00,119.12,119.49,119.12,119.35,37200.0,119.12,119.49,119.12,119.35,37200.0
2008-06-13 15:50:00,119.36,119.5,119.32,119.35,46100.0,119.36,119.5,119.32,119.35,46100.0
2008-06-16 09:30:00,118.62,119.94,118.42,118.71,25100.0,118.62,119.94,118.42,118.71,25100.0
2008-06-16 09:40:00,118.76,119.81,118.76,119.58,17800.0,118.76,119.81,118.76,119.58,17800.0
2008-06-16 09:50:00,119.43,119.86,119.4,119.65,13000.0,119.43,119.86,119.4,119.65,13000.0
2008-06-16 10:00:00,119.64,120.12,119.54,119.91,15100.0,119.64,120.12,119.54,119.91,15100.0
2008-06-16 10:10:00,119.86,120.3,119.78,120.28,23900.0,119.86,120.3,119.78,120.28,23900.0
2008-06-16 10:20:00,120.22,120.31,120.04,120.2,9600.0,120.22,120.31,120.04,120.2,9600.0
2008-06-16 10:30:00,120.19,120.23,120.1,120.23,8900.0,120.19,120.23,120.1,120.23,8900.0
2008-06-16 10:40:00,120.24,120.5,120.24,120.5,16200.0,120.24,120.5,120.24,120.5,16200.0
2008-06-16 10:50:00,120.5,120.72,120.37,120.67,31400.0,120.5,120.72,120.37,120.67,31400.0
2008-06-16 11:00:00,120.7,120.7,120.1,120.53,31100.0,120.7,120.7,120.1,120.53,31100.0
2008-06-16 11:10:00,120.52,120.54,120.29,120.35,11100.0,120.52,120.54,120.29,120.35,11100.0
2008-06-16 11:20:00,120.33,120.54,120.26,120.46,8200.0,120.33,120.54,120.26,120.46,8200.0
2008-06-16 11:30:00,120.48,120.63,120.41,120.57,10400.0,120.48,120.63,120.41,120.57,10400.0
2008-06-16 11:40:00,120.56,120.56,120.35,120.46,9400.0,120.56,120.56,120.35,120.46,9400.0
2008-06-16 11:50:00,120.4,120.51,120.33,120.5,11700.0,120.4,120.51,120.33,120.5,11700.0
2008-06-16 12:00:00,120.5,120.5,120.17,120.3,9400.0,120.5,120.5,120.17,120.3,9400.0
2008-06-16 12:10:00,120.22,120.39,120.04,120.07,12900.0,120.22,120.39,120.04,120.07,12900.0
2008-06-16 12:20:00,120.02,120.08,119.97,120.02,4800.0,120.02,120.08,119.97,120.02,4800.0
2008-06-16 12:30:00,119.98,120.26,119.94,119.99,20900.0,119.98,120.26,119.94,119.99,20900.0
2008-06-16 12:40:00,120.07,120.15,119.68,119.8,22900.0,120.07,120.15,119.68,119.8,22900.0
2008-06-16 12:50:00,119.8,120.0,119.78,119.87,12500.0,119.8,120.0,119.78,119.87,12500.0
2008-06-16 13:00:00,119.91,120.0,119.63,119.67,8000.0,119.91,120.0,119.63,119.67,8000.0
2008-06-16 13:10:00,119.63,120.0,119.49,120.0,13600.0,119.63,120.0,119.49,120.0,13600.0
2008-06-16 13:20:00,120.0,120.0,119.81,120.0,15600.0,120.0,120.0,119.81,120.0,15600.0
2008-06-16 13:30:00,120.0,120.66,120.0,120.56,45200.0,120.0,120.66,120.0,120.56,45200.0
2008-06-16 13:40:00,120.56,120.96,120.55,120.8,24700.0,120.56,120.96,120.55,120.8,24700.0
2008-06-16 13:50:00,120.85,120.87,120.69,120.8,21100.0,120.85,120.87,120.69,120.8,21100.0
2008-06-16 14:00:00,120.78,120.78,120.5,120.59,10300.0,120.78,120.78,120.5,120.59,10300.0
2008-06-16 14:10:00,120.62,120.85,120.57,120.63,13600.0,120.62,120.85,120.57,120.63,13600.0
2008-06-16 14:20:00,120.68,120.74,120.42,120.61,12000.0,120.68,120.74,120.42,120.61,12000.0
2008-06-16 14:30:00,120.54,120.67,120.5,120.56,5000.0,120.54,120.67,120.5,120.56,5000.0
2008-06-16 14:40:00,120.48,120.55,120.44,120.44,8300.0,120.48,120.55,120.44,120.44,8300.0
2008-06-16 14:50:00,120.5,120.53,120.44,120.51,10900.0,120.5,120.53,120.44,120.51,10900.0
2008-06-16 15:00:00,120.5,120.98,120.46,120.75,29300.0,120.5,120.98,120.46,120.75,29300.0
2008-06-16 15:10:00,120.83,121.01,120.71,120.81,21100.0,120.83,121.01,120.71,120.81,21100.0
2008-06-16 15:20:00,120.79,120.87,120.56,120.56,11700.0,120.79,120.87,120.56,120.56,11700.0
2008-06-16 15:30:00,120.57,120.65,120.44,120.58,19500.0,120.57,120.65,120.44,120.58,19500.0
2008-06-16 15:40:00,120.52,120.57,120.41,120.45,16200.0,120.52,120.57,120.41,120.45,16200.0
2008-06-16 15:50:00,120.5,120.65,120.41,120.5,31000.0,120.5,120.65,120.41,120.5,31000.0
2008-06-17 09:30:00,120.6,120.8,120.17,120.41,33700.0,120.6,120.8,120.17,120.41,33700.0
2008-06-17 09:40:00,120.38,120.38,119.78,119.99,13400.0,120.38,120.38,119.78,119.99,13400.0
2008-06-17 09:50:00,119.93,120.27,119.87,120.01,23300.0,119.93,120.27,119.87,120.01,23300.0
2008-06-17 10:00:00,119.95,120.04,119.93,120.0,9100.0,119.95,120.04,119.93,120.0,9100.0
2008-06-17 10:10:00,120.0,120.11,119.94,120.09,19300.0,120.0,120.11,119.94,120.09,19300.0
2008-06-17 10:20:00,120.04,120.13,119.88,120.07,10700.0,120.04,120.13,119.88,120.07,10700.0
2008-06-17 10:30:00,120.01,120.33,120.0,120.33,15900.0,120.01,120.33,120.0,120.33,15900.0
2008-06-17 10:40:00,120.28,120.39,119.8,119.98,23400.0,120.28,120.39,119.8,119.98,23400.0
2008-06-17 10:50:00,120.0,120.03,119.83,119.96,13800.0,120.0,120.03,119.83,119.96,13800.0
2008-06-17 11:00:00,119.93,120.1,119.87,120.01,30900.0,119.93,120.1,119.87,120.01,30900.0
2008-06-17 11:10:00,120.04,120.11,119.97,120.03,4700.0,120.04,120.11,119.97,120.03,4700.0
2008-06-17 11:20:00,120.02,120.02,119.72,119.83,20000.0,120.02,120.02,119.72,119.83,20000.0
2008-06-17 11:30:00,119.83,119.87,119.68,119.78,11400.0,119.83,119.87,119.68,119.78,11400.0
2008-06-17 11:40:00,119.78,119.96,119.74,119.88,9600.0,119.78,119.96,119.74,119.88,9600.0
2008-06-17 11:50:00,119.98,119.99,119.7,119.83,8100.0,119.98,119.99,119.7,119.83,8100.0
2008-06-17 12:00:00,119.83,120.0,119.77,120.0,16900.0,119.83,120.0,119.77,120.0,16900.0
2008-06-17 12:10:00,120.0,120.12,119.92,120.01,11200.0,120.0,120.12,119.92,120.01,11200.0
2008-06-17 12:20:00,120.09,120.1,119.84,119.88,5100.0,120.09,120.1,119.84,119.88,5100.0
2008-06-17 12:30:00,119.84,119.92,119.57,119.66,6600.0,119.84,119.92,119.57,119.66,6600.0
2008-06-17 12:40:00,119.62,119.63,119.35,119.63,16500.0,119.62,119.63,119.35,119.63,16500.0
2008-06-17 12:50:00,119.67,119.93,119.61,119.93,6600.0,119.67,119.93,119.61,119.93,6600.0
2008-06-17 13:00:00,119.93,120.05,119.76,120.04,16200.0,119.93,120.05,119.76,120.04,16200.0
2008-06-17 13:10:00,120.04,120.16,119.96,120.07,11500.0,120.04,120.16,119.96,120.07,11500.0
2008-06-17 13:20:00,119.97,120.12,119.92,119.99,11000.0,119.97,120.12,119.92,119.99,11000.0
2008-06-17 13:30:00,120.0,120.07,119.96,120.06,6900.0,120.0,120.07,119.96,120.06,6900.0
2008-06-17 13:40:00,120.07,120.08,120.0,120.08,5700.0,120.07,120.08,120.0,120.08,5700.0
2008-06-17 13:50:00,120.08,120.32,120.08,120.2,21300.0,120.08,120.32,120.08,120.2,21300.0
2008-06-17 14:00:00,120.23,120.35,120.19,120.29,13100.0,120.23,120.35,120.19,120.29,13100.0
2008-06-17 14:10:00,120.28,120.46,120.28,120.35,20500.0,120.28,120.46,120.28,120.35,20500.0
2008-06-17 14:20:00,120.38,120.45,120.14,120.25,14700.0,120.38,120.45,120.14,120.25,14700.0
2008-06-17 14:30:00,120.25,120.47,120.2,120.2,11900.0,120.25,120.47,120.2,120.2,11900.0
2008-06-17 14:40:00,120.27,120.4,120.19,120.27,12500.0,120.27,120.4,120.19,120.27,12500.0
2008-06-17 14:50:00,120.26,120.49,120.23,120.43,10700.0,120.26,120.49,120.23,120.43,10700.0
2008-06-17 15:00:00,120.44,120.5,120.31,120.46,17300.0,120.44,120.5,120.31,120.46,17300.0
2008-06-17 15:10:00,120.5,120.56,120.37,120.48,24900.0,120.5,120.56,120.37,120.48,24900.0
2008-06-17 15:20:00,120.48,120.53,120.36,120.49,23300.0,120.48,120.53,120.36,120.49,23300.0
2008-06-17 15:30:00,120.47,120.48,120.08,120.08,30000.0,120.47,120.48,120.08,120.08,30000.0
2008-06-17 15:40:00,120.12,120.5,120.08,120.49,37900.0,120.12,120.5,120.08,120.49,37900.0
2008-06-17 15:50:00,120.49,120.63,120.34,120.46,57500.0,120.49,120.63,120.34,120.46,57500.0
2008-06-18 09:30:00,119.07,119.31,118.68,118.82,29600.0,119.07,119.31,118.68,118.82,29600.0
2008-06-18 09:40:00,118.83,119.25,118.71,118.73,18900.0,118.83,119.25,118.71,118.73,18900.0
2008-06-18 09:50:00,118.56,118.56,117.46,117.55,31600.0,118.56,118.56,117.46,117.55,31600.0
2008-06-18 10:00:00,117.51,117.93,117.5,117.9,27300.0,117.51,117.93,117.5,117.9,27300.0
2008-06-18 10:10:00,117.94,118.02,117.84,117.9,10500.0,117.94,118.02,117.84,117.9,10500.0
2008-06-18 10:20:00,117.83,118.1,117.79,118.01,17500.0,117.83,118.1,117.79,118.01,17500.0
2008-06-18 10:30:00,118.01,118.43,117.92,118.43,19000.0,118.01,118.43,117.92,118.43,19000.0
2008-06-18 10:40:00,118.35,118.49,118.13,118.23,16300.0,118.35,118.49,118.13,118.23,16300.0
2008-06-18 10:50:00,118.27,118.4,117.99,118.0,18000.0,118.27,118.4,117.99,118.0,18000.0
2008-06-18 11:00:00,117.98,118.11,117.89,118.05,27000.0,117.98,118.11,117.89,118.05,27000.0
2008-06-18 11:10:00,118.06,118.11,117.93,118.08,22600.0,118.06,118.11,117.93,118.08,22600.0
2008-06-18 11:20:00,118.01,118.1,117.93,118.01,13900.0,118.01,118.1,117.93,118.01,13900.0
2008-06-18 11:30:00,117.97,118.3,117.93,118.26,11000.0,117.97,118.3,117.93,118.26,11000.0
2008-06-18 11:40:00,118.3,118.6,118.3,118.55,15800.0,118.3,118.6,118.3,118.55,15800.0
2008-06-18 11:50:00,118.61,118.89,118.58,118.74,14000.0,118.61,118.89,118.58,118.74,14000.0
2008-06-18 12:00:00,118.78,118.8,118.54,118.64,20200.0,118.78,118.8,118.54,118.64,20200.0
2008-06-18 12:10:00,118.59,118.65,118.45,118.51,13400.0,118.59,118.65,118.45,118.51,13400.0
2008-06-18 12:20:00,118.46,118.46,118.24,118.38,12500.0,118.46,118.46,118.24,118.38,12500.0
2008-06-18 12:30:00,118.42,118.83,118.36,118.58,24300.0,118.42,118.83,118.36,118.58,24300.0
2008-06-18 12:40:00,118.59,118.6,118.15,118.19,8500.0,118.59,118.6,118.15,118.19,8500.0
2008-06-18 12:50:00,118.15,118.19,118.03,118.18,5000.0,118.15,118.19,118.03,118.18,5000.0
2008-06-18 13:00:00,118.11,118.12,117.83,117.85,13700.0,118.11,118.12,117.83,117.85,13700.0
2008-06-18 13:10:00,117.84,117.9,117.53,117.57,16000.0,117.84,117.9,117.53,117.57,16000.0
2008-06-18 13:20:00,117.55,117.64,117.49,117.54,12000.0,117.55,117.64,117.49,117.54,12000.0
2008-06-18 13:30:00,117.51,117.78,117.41,117.49,10500.0,117.51,117.78,117.41,117.49,10500.0
2008-06-18 13:40:00,117.45,117.65,117.38,117.42,13500.0,117.45,117.65,117.38,117.42,13500.0
2008-06-18 13:50:00,117.43,117.46,117.26,117.27,9100.0,117.43,117.46,117.26,117.27,9100.0
2008-06-18 14:00:00,117.31,117.68,117.28,117.58,16900.0,117.31,117.68,117.28,117.58,16900.0
2008-06-18 14:10:00,117.57,117.59,117.38,117.39,12800.0,117.57,117.59,117.38,117.39,12800.0
2008-06-18 14:20:00,117.39,117.45,117.03,117.11,12900.0,117.39,117.45,117.03,117.11,12900.0
2008-06-18 14:30:00,117.19,117.61,117.1,117.47,11200.0,117.19,117.61,117.1,117.47,11200.0
2008-06-18 14:40:00,117.53,117.73,117.4,117.5,16100.0,117.53,117.73,117.4,117.5,16100.0
2008-06-18 14:50:00,117.47,117.86,117.47,117.72,14200.0,117.47,117.86,117.47,117.72,14200.0
2008-06-18 15:00:00,117.74,117.9,117.53,117.9,12900.0,117.74,117.9,117.53,117.9,12900.0
2008-06-18 15:10:00,117.9,118.19,117.83,118.18,20900.0,117.9,118.19,117.83,118.18,20900.0
2008-06-18 15:20:00,118.16,118.22,117.86,117.92,26400.0,118.16,118.22,117.86,117.92,26400.0
2008-06-18 15:30:00,117.88,118.03,117.69,117.73,42200.0,117.88,118.03,117.69,117.73,42200.0
2008-06-18 15:40:00,117.72,117.76,117.61,117.68,46000.0,117.72,117.76,117.61,117.68,46000.0
2008-06-18 15:50:00,117.68,117.84,117.56,117.64,48300.0,117.68,117.84,117.56,117.64,48300.0
2008-06-19 09:30:00,118.06,118.84,118.0,118.64,8600.0,118.06,118.84,118.0,118.64,8600.0
2008-06-19 09:40:00,118.63,118.7,118.3,118.61,28300.0,118.63,118.7,118.3,118.61,28300.0
2008-06-19 09:50:00,118.66,119.16,118.58,118.95,34300.0,118.66,119.16,118.58,118.95,34300.0
2008-06-19 10:00:00,118.95,119.06,118.71,118.88,21800.0,118.95,119.06,118.71,118.88,21800.0
2008-06-19 10:10:00,118.94,119.04,118.69,118.87,12500.0,118.94,119.04,118.69,118.87,12500.0
2008-06-19 10:20:00,118.87,118.95,118.69,118.71,13100.0,118.87,118.95,118.69,118.71,13100.0
2008-06-19 10:30:00,118.79,118.88,118.53,118.8,13100.0,118.79,118.88,118.53,118.8,13100.0
2008-06-19 10:40:00,118.73,118.91,118.67,118.85,7400.0,118.73,118.91,118.67,118.85,7400.0
2008-06-19 10:50:00,118.79,118.97,118.64,118.74,19300.0,118.79,118.97,118.64,118.74,19300.0
2008-06-19 11:00:00,118.83,118.9,118.58,118.72,26600.0,118.83,118.9,118.58,118.72,26600.0
2008-06-19 11:10:00,118.75,118.81,118.5,118.54,27600.0,118.75,118.81,118.5,118.54,27600.0
2008-06-19 11:20:00,118.56,118.6,117.82,118.17,15900.0,118.56,118.6,117.82,118.17,15900.0
2008-06-19 11:30:00,118.29,118.63,118.14,118.39,18300.0,118.29,118.63,118.14,118.39,18300.0
2008-06-19 11:40:00,118.39,118.5,118.11,118.17,14800.0,118.39,118.5,118.11,118.17,14800.0
2008-06-19 11:50:00,118.2,118.38,118.06,118.11,9600.0,118.2,118.38,118.06,118.11,9600.0
2008-06-19 12:00:00,118.11,118.84,118.11,118.78,11200.0,118.11,118.84,118.11,118.78,11200.0
2008-06-19 12:10:00,118.76,119.06,118.59,118.82,29500.0,118.76,119.06,118.59,118.82,29500.0
2008-06-19 12:20:00,118.73,118.8,118.38,118.44,11200.0,118.73,118.8,118.38,118.44,11200.0
2008-06-19 12:30:00,118.48,118.73,118.26,118.33,9400.0,118.48,118.73,118.26,118.33,9400.0
2008-06-19 12:40:00,118.33,118.38,118.07,118.09,9400.0,118.33,118.38,118.07,118.09,9400.0
2008-06-19 12:50:00,118.09,118.16,117.84,117.89,8300.0,118.09,118.16,117.84,117.89,8300.0
2008-06-19 13:00:00,117.9,118.04,117.77,117.89,15100.0,117.9,118.04,117.77,117.89,15100.0
2008-06-19 13:10:00,117.94,118.07,117.82,117.98,16900.0,117.94,118.07,117.82,117.98,16900.0
2008-06-19 13:20:00,117.95,118.0,117.78,117.96,14700.0,117.95,118.0,117.78,117.96,14700.0
2008-06-19 13:30:00,117.95,118.15,117.9,117.95,14900.0,117.95,118.15,117.9,117.95,14900.0
2008-06-19 13:40:00,118.0,118.06,117.79,117.85,13600.0,118.0,118.06,117.79,117.85,13600.0
2008-06-19 13:50:00,117.81,117.99,117.63,117.77,12000.0,117.81,117.99,117.63,117.77,12000.0
2008-06-19 14:00:00,117.69,117.77,117.34,117.34,15300.0,117.69,117.77,117.34,117.34,15300.0
2008-06-19 14:10:00,117.37,117.62,117.35,117.42,16100.0,117.37,117.62,117.35,117.42,16100.0
2008-06-19 14:20:00,117.42,117.95,117.21,117.9,22000.0,117.42,117.95,117.21,117.9,22000.0
2008-06-19 14:30:00,117.97,118.3,117.82,117.99,16900.0,117.97,118.3,117.82,117.99,16900.0
2008-06-19 14:40:00,117.98,118.1,117.84,117.97,19300.0,117.98,118.1,117.84,117.97,19300.0
2008-06-19 14:50:00,118.03,118.4,118.01,118.39,20000.0,118.03,118.4,118.01,118.39,20000.0
2008-06-19 15:00:00,118.38,118.87,118.38,118.75,17100.0,118.38,118.87,118.38,118.75,17100.0
2008-06-19 15:10:00,118.74,118.84,118.46,118.72,17900.0,118.74,118.84,118.46,118.72,17900.0
2008-06-19 15:20:00,118.77,118.85,118.25,118.43,20400.0,118.77,118.85,118.25,118.43,20400.0
2008-06-19 15:30:00,118.37,118.82,118.25,118.76,36300.0,118.37,118.82,118.25,118.76,36300.0
2008-06-19 15:40:00,118.83,118.95,118.75,118.79,32200.0,118.83,118.95,118.75,118.79,32200.0
2008-06-19 15:50:00,118.8,118.96,118.75,118.75,42400.0,118.8,118.96,118.75,118.75,42400.0
2008-06-20 09:30:00,118.22,118.22,117.32,117.33,53400.0,118.22,118.22,117.32,117.33,53400.0
2008-06-20 09:40:00,117.38,117.5,116.58,116.62,21700.0,117.38,117.5,116.58,116.62,21700.0
2008-06-20 09:50:00,116.68,116.8,116.0,116.15,11900.0,116.68,116.8,116.0,116.15,11900.0
2008-06-20 10:00:00,116.19,116.19,115.14,115.61,17300.0,116.19,116.19,115.14,115.61,17300.0
2008-06-20 10:10:00,115.61,115.75,115.36,115.46,16300.0,115.61,115.75,115.36,115.46,16300.0
2008-06-20 10:20:00,115.37,115.53,115.13,115.46,14000.0,115.37,115.53,115.13,115.46,14000.0
2008-06-20 10:30:00,115.5,115.61,115.14,115.23,18600.0,115.5,115.61,115.14,115.23,18600.0
2008-06-20 10:40:00,115.17,115.34,115.11,115.24,12000.0,115.17,115.34,115.11,115.24,12000.0
2008-06-20 10:50:00,115.17,115.73,115.1,115.64,7600.0,115.17,115.73,115.1,115.64,7600.0
2008-06-20 11:00:00,115.67,115.74,115.49,115.69,5700.0,115.67,115.74,115.49,115.69,5700.0
2008-06-20 11:10:00,115.58,115.58,115.38,115.38,4800.0,115.58,115.58,115.38,115.38,4800.0
2008-06-20 11:20:00,115.44,115.81,115.38,115.7,6900.0,115.44,115.81,115.38,115.7,6900.0
2008-06-20 11:30:00,115.62,116.0,115.58,116.0,33800.0,115.62,116.0,115.58,116.0,33800.0
2008-06-20 11:40:00,116.02,116.27,115.97,116.17,7900.0,116.02,116.27,115.97,116.17,7900.0
2008-06-20 11:50:00,116.12,116.31,116.11,116.29,5400.0,116.12,116.31,116.11,116.29,5400.0
2008-06-20 12:00:00,116.31,116.35,116.22,116.25,5100.0,116.31,116.35,116.22,116.25,5100.0
2008-06-20 12:10:00,116.25,116.29,116.11,116.14,4500.0,116.25,116.29,116.11,116.14,4500.0
2008-06-20 12:20:00,116.18,116.18,115.94,116.01,6200.0,116.18,116.18,115.94,116.01,6200.0
2008-06-20 12:30:00,115.97,116.28,115.93,116.28,5600.0,115.97,116.28,115.93,116.28,5600.0
2008-06-20 12:40:00,116.29,116.29,116.06,116.13,3500.0,116.29,116.29,116.06,116.13,3500.0
2008-06-20 12:50:00,116.14,116.16,116.11,116.16,4700.0,116.14,116.16,116.11,116.16,4700.0
2008-06-20 13:00:00,116.16,116.16,115.77,115.77,4400.0,116.16,116.16,115.77,115.77,4400.0
2008-06-20 13:10:00,115.84,116.01,115.66,115.66,8200.0,115.84,116.01,115.66,115.66,8200.0
2008-06-20 13:20:00,115.69,115.69,115.11,115.19,7600.0,115.69,115.69,115.11,115.19,7600.0
2008-06-20 13:30:00,115.16,115.31,114.86,115.29,23200.0,115.16,115.31,114.86,115.29,23200.0
2008-06-20 13:40:00,115.35,115.38,115.22,115.26,6800.0,115.35,115.38,115.22,115.26,6800.0
2008-06-20 13:50:00,115.26,115.47,115.25,115.33,9300.0,115.26,115.47,115.25,115.33,9300.0
2008-06-20 14:00:00,115.44,115.44,115.24,115.24,13600.0,115.44,115.44,115.24,115.24,13600.0
2008-06-20 14:10:00,115.26,115.27,115.01,115.06,24200.0,115.26,115.27,115.01,115.06,24200.0
2008-06-20 14:20:00,115.05,115.17,115.01,115.11,12600.0,115.05,115.17,115.01,115.11,12600.0
2008-06-20 14:30:00,115.17,115.17,114.73,114.77,8300.0,115.17,115.17,114.73,114.77,8300.0
2008-06-20 14:40:00,114.77,114.95,114.74,114.87,9400.0,114.77,114.95,114.74,114.87,9400.0
2008-06-20 14:50:00,114.77,114.86,114.44,114.44,16900.0,114.77,114.86,114.44,114.44,16900.0
2008-06-20 15:00:00,114.53,114.71,114.35,114.61,26900.0,114.53,114.71,114.35,114.61,26900.0
2008-06-20 15:10:00,114.61,115.56,114.61,115.03,30700.0,114.61,115.56,114.61,115.03,30700.0
2008-06-20 15:20:00,115.03,115.23,114.92,115.03,26800.0,115.03,115.23,114.92,115.03,26800.0
2008-06-20 15:30:00,115.03,115.16,115.0,115.0,14000.0,115.03,115.16,115.0,115.0,14000.0
2008-06-20 15:40:00,115.05,115.19,114.86,115.08,37600.0,115.05,115.19,114.86,115.08,37600.0
2008-06-20 15:50:00,115.08,115.18,114.95,115.04,54400.0,115.08,115.18,114.95,115.04,54400.0
2008-06-23 09:30:00,114.89,115.8,114.81,114.97,17000.0,114.89,115.8,114.81,114.97,17000.0
2008-06-23 09:40:00,114.87,115.05,114.1,114.16,15100.0,114.87,115.05,114.1,114.16,15100.0
2008-06-23 09:50:00,114.2,114.35,114.03,114.25,17800.0,114.2,114.35,114.03,114.25,17800.0
2008-06-23 10:00:00,114.3,114.5,114.1,114.14,16300.0,114.3,114.5,114.1,114.14,16300.0
2008-06-23 10:10:00,114.04,114.33,114.04,114.2,17000.0,114.04,114.33,114.04,114.2,17000.0
2008-06-23 10:20:00,114.18,114.35,114.16,114.29,36600.0,114.18,114.35,114.16,114.29,36600.0
2008-06-23 10:30:00,114.29,114.68,114.29,114.65,24100.0,114.29,114.68,114.29,114.65,24100.0
2008-06-23 10:40:00,114.6,114.64,114.42,114.42,17100.0,114.6,114.64,114.42,114.42,17100.0
2008-06-23 10:50:00,114.44,114.49,114.35,114.37,14300.0,114.44,114.49,114.35,114.37,14300.0
2008-06-23 11:00:00,114.44,114.52,114.38,114.49,13100.0,114.44,114.52,114.38,114.49,13100.0
2008-06-23 11:10:00,114.5,114.5,114.05,114.12,10100.0,114.5,114.5,114.05,114.12,10100.0
2008-06-23 11:20:00,114.11,114.15,113.8,113.9,13400.0,114.11,114.15,113.8,113.9,13400.0
2008-06-23 11:30:00,113.9,113.92,113.5,113.6,14200.0,113.9,113.92,113.5,113.6,14200.0
2008-06-23 11:40:00,113.55,113.6,113.23,113.3,14200.0,113.55,113.6,113.23,113.3,14200.0
2008-06-23 11:50:00,113.3,113.55,113.22,113.5,8700.0,113.3,113.55,113.22,113.5,8700.0
2008-06-23 12:00:00,113.5,113.6,113.0,113.01,15200.0,113.5,113.6,113.0,113.01,15200.0
2008-06-23 12:10:00,113.0,113.0,112.7,112.76,15500.0,113.0,113.0,112.7,112.76,15500.0
2008-06-23 12:20:00,112.79,112.88,112.51,112.51,14500.0,112.79,112.88,112.51,112.51,14500.0
2008-06-23 12:30:00,112.5,112.64,112.46,112.64,15900.0,112.5,112.64,112.46,112.64,15900.0
2008-06-23 12:40:00,112.62,112.62,112.45,112.48,11700.0,112.62,112.62,112.45,112.48,11700.0
2008-06-23 12:50:00,112.46,112.52,112.06,112.19,27000.0,112.46,112.52,112.06,112.19,27000.0
2008-06-23 13:00:00,112.19,112.59,112.13,112.59,22400.0,112.19,112.59,112.13,112.59,22400.0
2008-06-23 13:10:00,112.57,112.58,112.25,112.32,14500.0,112.57,112.58,112.25,112.32,14500.0
2008-06-23 13:20:00,112.33,112.6,112.33,112.48,12800.0,112.33,112.6,112.33,112.48,12800.0
2008-06-23 13:30:00,112.47,112.52,112.35,112.42,13100.0,112.47,112.52,112.35,112.42,13100.0
2008-06-23 13:40:00,112.42,112.7,112.4,112.7,18000.0,112.42,112.7,112.4,112.7,18000.0
2008-06-23 13:50:00,112.7,112.84,112.64,112.74,12900.0,112.7,112.84,112.64,112.74,12900.0
2008-06-23 14:00:00,112.74,112.74,112.46,112.49,17000.0,112.74,112.74,112.46,112.49,17000.0
2008-06-23 14:10:00,112.5,112.57,112.39,112.54,12400.0,112.5,112.57,112.39,112.54,12400.0
2008-06-23 14:20:00,112.5,112.5,112.14,112.16,12200.0,112.5,112.5,112.14,112.16,12200.0
2008-06-23 14:30:00,112.16,112.19,112.03,112.08,12900.0,112.16,112.19,112.03,112.08,12900.0
2008-06-23 14:40:00,112.06,112.07,111.75,111.78,15200.0,112.06,112.07,111.75,111.78,15200.0
2008-06-23 14:50:00,111.77,111.83,111.57,111.58,13200.0,111.77,111.83,111.57,111.58,13200.0
2008-06-23 15:00:00,111.65,112.08,111.6,112.0,26200.0,111.65,112.08,111.6,112.0,26200.0
2008-06-23 15:10:00,112.0,112.25,111.88,111.88,21200.0,112.0,112.25,111.88,111.88,21200.0
2008-06-23 15:20:00,111.88,112.18,111.74,112.16,18000.0,111.88,112.18,111.74,112.16,18000.0
2008-06-23 15:30:00,112.12,112.3,112.08,112.13,27800.0,112.12,112.3,112.08,112.13,27800.0
2008-06-23 15:40:00,112.14,112.4,112.09,112.14,26500.0,112.14,112.4,112.09,112.14,26500.0
2008-06-23 15:50:00,112.15,112.4,112.1,112.37,33600.0,112.15,112.4,112.1,112.37,33600.0
2008-06-24 09:30:00,111.51,111.71,111.01,111.1,27500.0,111.51,111.71,111.01,111.1,27500.0
2008-06-24 09:40:00,111.12,111.22,110.88,110.88,15700.0,111.12,111.22,110.88,110.88,15700.0
2008-06-24 09:50:00,110.88,111.06,110.65,110.81,20400.0,110.88,111.06,110.65,110.81,20400.0
2008-06-24 10:00:00,110.71,111.11,110.39,111.0,34400.0,110.71,111.11,110.39,111.0,34400.0
2008-06-24 10:10:00,111.0,111.17,110.73,110.97,32000.0,111.0,111.17,110.73,110.97,32000.0
2008-06-24 10:20:00,110.97,111.09,110.85,111.06,27600.0,110.97,111.09,110.85,111.06,27600.0
2008-06-24 10:30:00,111.08,111.29,111.01,111.16,24500.0,111.08,111.29,111.01,111.16,24500.0
2008-06-24 10:40:00,111.14,111.65,111.07,111.46,30700.0,111.14,111.65,111.07,111.46,30700.0
2008-06-24 10:50:00,111.49,112.47,111.41,112.47,27800.0,111.49,112.47,111.41,112.47,27800.0
2008-06-24 11:00:00,112.47,112.86,112.4,112.6,42700.0,112.47,112.86,112.4,112.6,42700.0
2008-06-24 11:10:00,112.58,113.78,112.57,113.78,30500.0,112.58,113.78,112.57,113.78,30500.0
2008-06-24 11:20:00,113.69,114.04,113.69,113.85,28700.0,113.69,114.04,113.69,113.85,28700.0
2008-06-24 11:30:00,113.83,113.88,113.22,113.26,30300.0,113.83,113.88,113.22,113.26,30300.0
2008-06-24 11:40:00,113.27,113.55,113.19,113.47,33500.0,113.27,113.55,113.19,113.47,33500.0
2008-06-24 11:50:00,113.49,113.75,113.36,113.67,20100.0,113.49,113.75,113.36,113.67,20100.0
2008-06-24 12:00:00,113.67,113.73,113.48,113.54,11900.0,113.67,113.73,113.48,113.54,11900.0
2008-06-24 12:10:00,113.58,113.64,113.45,113.45,8900.0,113.58,113.64,113.45,113.45,8900.0
2008-06-24 12:20:00,113.45,114.09,113.45,114.03,13000.0,113.45,114.09,113.45,114.03,13000.0
2008-06-24 12:30:00,114.03,114.08,113.91,113.97,16700.0,114.03,114.08,113.91,113.97,16700.0
2008-06-24 12:40:00,113.96,113.96,113.5,113.54,9400.0,113.96,113.96,113.5,113.54,9400.0
2008-06-24 12:50:00,113.51,113.59,113.34,113.38,16500.0,113.51,113.59,113.34,113.38,16500.0
2008-06-24 13:00:00,113.38,113.66,113.38,113.56,18200.0,113.38,113.66,113.38,113.56,18200.0
2008-06-24 13:10:00,113.56,113.57,113.24,113.35,12200.0,113.56,113.57,113.24,113.35,12200.0
2008-06-24 13:20:00,113.31,113.41,113.22,113.28,6100.0,113.31,113.41,113.22,113.28,6100.0
2008-06-24 13:30:00,113.21,113.28,112.83,112.9,26700.0,113.21,113.28,112.83,112.9,26700.0
2008-06-24 13:40:00,112.9,112.9,112.78,112.8,17600.0,112.9,112.9,112.78,112.8,17600.0
2008-06-24 13:50:00,112.8,112.8,112.57,112.65,35300.0,112.8,112.8,112.57,112.65,35300.0
2008-06-24 14:00:00,112.64,113.2,112.62,112.69,66000.0,112.64,113.2,112.62,112.69,66000.0
2008-06-24 14:10:00,112.66,112.7,112.62,112.7,32800.0,112.66,112.7,112.62,112.7,32800.0
2008-06-24 14:20:00,112.7,112.7,112.62,112.64,17200.0,112.7,112.7,112.62,112.64,17200.0
2008-06-24 14:30:00,112.69,112.7,112.57,112.69,26700.0,112.69,112.7,112.57,112.69,26700.0
2008-06-24 14:40:00,112.69,112.75,112.24,112.25,19500.0,112.69,112.75,112.24,112.25,19500.0
2008-06-24 14:50:00,112.29,112.51,112.27,112.5,15900.0,112.29,112.51,112.27,112.5,15900.0
2008-06-24 15:00:00,112.5,112.5,111.94,111.95,47600.0,112.5,112.5,111.94,111.95,47600.0
2008-06-24 15:10:00,111.94,112.0,111.74,111.75,41900.0,111.94,112.0,111.74,111.75,41900.0
2008-06-24 15:20:00,111.77,111.94,111.57,111.86,54000.0,111.77,111.94,111.57,111.86,54000.0
2008-06-24 15:30:00,111.87,112.1,111.86,111.96,41100.0,111.87,112.1,111.86,111.96,41100.0
2008-06-24 15:40:00,111.98,112.29,111.92,112.27,33800.0,111.98,112.29,111.92,112.27,33800.0
2008-06-24 15:50:00,112.26,112.59,111.96,111.96,51200.0,112.26,112.59,111.96,111.96,51200.0
2008-06-25 09:30:00,112.15,113.69,111.98,113.69,18800.0,112.15,113.69,111.98,113.69,18800.0
2008-06-25 09:40:00,113.55,113.92,113.23,113.65,33200.0,113.55,113.92,113.23,113.65,33200.0
2008-06-25 09:50:00,113.66,114.0,113.29,114.0,54200.0,113.66,114.0,113.29,114.0,54200.0
2008-06-25 10:00:00,114.0,114.24,113.77,114.0,29600.0,114.0,114.24,113.77,114.0,29600.0
2008-06-25 10:10:00,114.0,114.02,113.85,113.96,23700.0,114.0,114.02,113.85,113.96,23700.0
2008-06-25 10:20:00,113.93,114.25,113.93,114.19,18100.0,113.93,114.25,113.93,114.19,18100.0
2008-06-25 10:30:00,114.2,114.75,114.09,114.59,81200.0,114.2,114.75,114.09,114.59,81200.0
2008-06-25 10:40:00,114.59,115.09,114.4,115.09,44600.0,114.59,115.09,114.4,115.09,44600.0
2008-06-25 10:50:00,115.13,115.27,114.86,115.0,47100.0,115.13,115.27,114.86,115.0,47100.0
2008-06-25 11:00:00,115.0,115.59,114.93,115.1,67300.0,115.0,115.59,114.93,115.1,67300.0
2008-06-25 11:10:00,115.03,115.1,114.81,114.9,23400.0,115.03,115.1,114.81,114.9,23400.0
2008-06-25 11:20:00,114.94,115.5,114.94,115.42,21500.0,114.94,115.5,114.94,115.42,21500.0
2008-06-25 11:30:00,115.4,115.65,115.19,115.37,30200.0,115.4,115.65,115.19,115.37,30200.0
2008-06-25 11:40:00,115.3,115.31,114.63,114.83,41100.0,115.3,115.31,114.63,114.83,41100.0
2008-06-25 11:50:00,114.86,114.89,114.62,114.62,10600.0,114.86,114.89,114.62,114.62,10600.0
2008-06-25 12:00:00,114.6,114.64,114.0,114.0,15400.0,114.6,114.64,114.0,114.0,15400.0
2008-06-25 12:10:00,114.02,114.14,113.89,114.05,14800.0,114.02,114.14,113.89,114.05,14800.0
2008-06-25 12:20:00,114.07,114.1,114.01,114.06,12300.0,114.07,114.1,114.01,114.06,12300.0
2008-06-25 12:30:00,114.06,114.1,113.7,113.7,27900.0,114.06,114.1,113.7,113.7,27900.0
2008-06-25 12:40:00,113.71,113.79,113.44,113.7,18600.0,113.71,113.79,113.44,113.7,18600.0
2008-06-25 12:50:00,113.7,113.94,113.62,113.86,10000.0,113.7,113.94,113.62,113.86,10000.0
2008-06-25 13:00:00,113.9,113.9,113.45,113.49,15900.0,113.9,113.9,113.45,113.49,15900.0
2008-06-25 13:10:00,113.5,113.71,113.45,113.46,20000.0,113.5,113.71,113.45,113.46,20000.0
2008-06-25 13:20:00,113.46,113.5,113.32,113.36,11700.0,113.46,113.5,113.32,113.36,11700.0
2008-06-25 13:30:00,113.32,113.41,113.17,113.22,16100.0,113.32,113.41,113.17,113.22,16100.0
2008-06-25 13:40:00,113.27,113.44,113.27,113.43,10500.0,113.27,113.44,113.27,113.43,10500.0
2008-06-25 13:50:00,113.4,113.4,113.05,113.05,11300.0,113.4,113.4,113.05,113.05,11300.0
2008-06-25 14:00:00,113.16,113.26,113.07,113.21,11200.0,113.16,113.26,113.07,113.21,11200.0
2008-06-25 14:10:00,113.22,113.71,112.92,113.35,44200.0,113.22,113.71,112.92,113.35,44200.0
2008-06-25 14:20:00,113.48,113.61,112.71,112.8,56800.0,113.48,113.61,112.71,112.8,56800.0
2008-06-25 14:30:00,112.71,112.71,112.16,112.49,64000.0,112.71,112.71,112.16,112.49,64000.0
2008-06-25 14:40:00,112.5,112.66,112.0,112.25,33500.0,112.5,112.66,112.0,112.25,33500.0
2008-06-25 14:50:00,112.26,113.0,112.16,112.82,45500.0,112.26,113.0,112.16,112.82,45500.0
2008-06-25 15:00:00,112.92,113.68,112.8,113.44,50600.0,112.92,113.68,112.8,113.44,50600.0
2008-06-25 15:10:00,113.42,113.48,112.57,112.6,34600.0,113.42,113.48,112.57,112.6,34600.0
2008-06-25 15:20:00,112.61,112.61,111.83,112.16,61200.0,112.61,112.61,111.83,112.16,61200.0
2008-06-25 15:30:00,112.16,112.17,111.29,111.45,62900.0,112.16,112.17,111.29,111.45,62900.0
2008-06-25 15:40:00,111.44,111.93,111.3,111.38,43200.0,111.44,111.93,111.3,111.38,43200.0
2008-06-25 15:50:00,111.38,111.83,111.38,111.74,70800.0,111.38,111.83,111.38,111.74,70800.0
2008-06-26 09:30:00,112.65,115.94,112.65,115.85,100900.0,112.65,115.94,112.65,115.85,100900.0
2008-06-26 09:40:00,115.85,116.34,113.02,113.63,111400.0,115.85,116.34,113.02,113.63,111400.0
2008-06-26 09:50:00,113.75,113.89,110.99,111.78,95800.0,113.75,113.89,110.99,111.78,95800.0
2008-06-26 10:00:00,111.76,112.35,111.48,111.86,38800.0,111.76,112.35,111.48,111.86,38800.0
2008-06-26 10:10:00,111.8,112.68,111.66,112.22,40900.0,111.8,112.68,111.66,112.22,40900.0
2008-06-26 10:20:00,112.33,113.5,112.16,113.28,33700.0,112.33,113.5,112.16,113.28,33700.0
2008-06-26 10:30:00,113.35,113.63,113.23,113.48,36300.0,113.35,113.63,113.23,113.48,36300.0
2008-06-26 10:40:00,113.52,113.68,113.19,113.34,58200.0,113.52,113.68,113.19,113.34,58200.0
2008-06-26 10:50:00,113.25,113.91,113.25,113.57,43200.0,113.25,113.91,113.25,113.57,43200.0
2008-06-26 11:00:00,113.57,113.64,113.41,113.46,44000.0,113.57,113.64,113.41,113.46,44000.0
2008-06-26 11:10:00,113.49,114.01,113.49,114.0,39000.0,113.49,114.01,113.49,114.0,39000.0
2008-06-26 11:20:00,114.0,115.17,113.95,115.17,60800.0,114.0,115.17,113.95,115.17,60800.0
2008-06-26 11:30:00,115.1,115.24,114.8,114.98,62500.0,115.1,115.24,114.8,114.98,62500.0
2008-06-26 11:40:00,115.0,115.44,114.93,115.37,25600.0,115.0,115.44,114.93,115.37,25600.0
2008-06-26 11:50:00,115.46,115.7,115.43,115.7,20700.0,115.46,115.7,115.43,115.7,20700.0
2008-06-26 12:00:00,115.67,116.11,115.44,116.06,31100.0,115.67,116.11,115.44,116.06,31100.0
2008-06-26 12:10:00,116.06,116.47,115.99,116.36,38300.0,116.06,116.47,115.99,116.36,38300.0
2008-06-26 12:20:00,116.32,116.66,116.32,116.56,33500.0,116.32,116.66,116.32,116.56,33500.0
2008-06-26 12:30:00,116.52,116.66,116.05,116.54,43400.0,116.52,116.66,116.05,116.54,43400.0
2008-06-26 12:40:00,116.53,116.87,116.14,116.5,74200.0,116.53,116.87,116.14,116.5,74200.0
2008-06-26 12:50:00,116.45,116.52,116.05,116.4,27600.0,116.45,116.52,116.05,116.4,27600.0
2008-06-26 13:00:00,116.49,116.85,116.44,116.76,19300.0,116.49,116.85,116.44,116.76,19300.0
2008-06-26 13:10:00,116.8,116.91,116.57,116.76,37800.0,116.8,116.91,116.57,116.76,37800.0
2008-06-26 13:20:00,116.71,116.74,116.29,116.31,23900.0,116.71,116.74,116.29,116.31,23900.0
2008-06-26 13:30:00,116.25,116.53,116.22,116.39,23500.0,116.25,116.53,116.22,116.39,23500.0
2008-06-26 13:40:00,116.36,116.4,116.07,116.07,17000.0,116.36,116.4,116.07,116.07,17000.0
2008-06-26 13:50:00,116.07,116.31,115.89,116.09,28000.0,116.07,116.31,115.89,116.09,28000.0
2008-06-26 14:00:00,116.02,116.46,115.88,116.37,27900.0,116.02,116.46,115.88,116.37,27900.0
2008-06-26 14:10:00,116.33,116.35,115.8,115.86,36000.0,116.33,116.35,115.8,115.86,36000.0
2008-06-26 14:20:00,115.87,116.0,115.62,115.74,34900.0,115.87,116.0,115.62,115.74,34900.0
2008-06-26 14:30:00,115.75,115.85,115.49,115.49,28800.0,115.75,115.85,115.49,115.49,28800.0
2008-06-26 14:40:00,115.49,115.59,115.02,115.12,36300.0,115.49,115.59,115.02,115.12,36300.0
2008-06-26 14:50:00,115.15,115.35,114.48,114.84,98000.0,115.15,115.35,114.48,114.84,98000.0
2008-06-26 15:00:00,114.84,115.27,114.8,114.91,56700.0,114.84,115.27,114.8,114.91,56700.0
2008-06-26 15:10:00,114.95,115.44,114.8,115.06,57400.0,114.95,115.44,114.8,115.06,57400.0
2008-06-26 15:20:00,115.03,115.33,114.81,115.17,45900.0,115.03,115.33,114.81,115.17,45900.0
2008-06-26 15:30:00,115.14,115.2,114.95,115.07,45000.0,115.14,115.2,114.95,115.07,45000.0
2008-06-26 15:40:00,115.08,115.16,114.74,114.88,60100.0,115.08,115.16,114.74,114.88,60100.0
2008-06-26 15:50:00,114.89,114.89,114.43,114.5,60700.0,114.89,114.89,114.43,114.5,60700.0
2008-06-27 09:30:00,115.28,116.72,115.28,116.35,62400.0,115.28,116.72,115.28,116.35,62400.0
2008-06-27 09:40:00,116.35,117.86,116.32,117.82,63600.0,116.35,117.86,116.32,117.82,63600.0
2008-06-27 09:50:00,117.7,119.2,117.7,118.11,71800.0,117.7,119.2,117.7,118.11,71800.0
2008-06-27 10:00:00,118.14,119.39,118.12,119.1,101900.0,118.14,119.39,118.12,119.1,101900.0
2008-06-27 10:10:00,119.07,119.11,118.03,118.46,91700.0,119.07,119.11,118.03,118.46,91700.0
2008-06-27 10:20:00,118.47,118.57,117.9,118.1,86300.0,118.47,118.57,117.9,118.1,86300.0
2008-06-27 10:30:00,118.07,118.86,118.06,118.29,90300.0,118.07,118.86,118.06,118.29,90300.0
2008-06-27 10:40:00,118.35,119.5,118.35,119.39,260800.0,118.35,119.5,118.35,119.39,260800.0
2008-06-27 10:50:00,119.33,119.35,118.71,118.97,57200.0,119.33,119.35,118.71,118.97,57200.0
2008-06-27 11:00:00,118.9,118.91,118.6,118.69,44200.0,118.9,118.91,118.6,118.69,44200.0
2008-06-27 11:10:00,118.69,119.05,118.65,118.97,32200.0,118.69,119.05,118.65,118.97,32200.0
2008-06-27 11:20:00,119.0,119.08,118.66,118.74,35000.0,119.0,119.08,118.66,118.74,35000.0
2008-06-27 11:30:00,118.73,119.28,118.51,119.19,42100.0,118.73,119.28,118.51,119.19,42100.0
2008-06-27 11:40:00,119.2,119.21,118.89,119.05,23600.0,119.2,119.21,118.89,119.05,23600.0
2008-06-27 11:50:00,119.08,119.19,118.98,118.98,29900.0,119.08,119.19,118.98,118.98,29900.0
2008-06-27 12:00:00,118.99,119.04,118.6,118.68,26400.0,118.99,119.04,118.6,118.68,26400.0
2008-06-27 12:10:00,118.71,119.09,118.6,119.09,16900.0,118.71,119.09,118.6,119.09,16900.0
2008-06-27 12:20:00,119.05,119.12,118.9,118.95,18800.0,119.05,119.12,118.9,118.95,18800.0
2008-06-27 12:30:00,118.96,119.06,118.84,118.91,31500.0,118.96,119.06,118.84,118.91,31500.0
2008-06-27 12:40:00,118.91,119.31,118.9,119.18,35300.0,118.91,119.31,118.9,119.18,35300.0
2008-06-27 12:50:00,119.19,119.98,119.17,119.84,33200.0,119.19,119.98,119.17,119.84,33200.0
2008-06-27 13:00:00,119.84,120.22,119.84,120.08,29400.0,119.84,120.22,119.84,120.08,29400.0
2008-06-27 13:10:00,120.06,120.18,119.75,119.76,33800.0,120.06,120.18,119.75,119.76,33800.0
2008-06-27 13:20:00,119.75,119.92,119.75,119.8,30300.0,119.75,119.92,119.75,119.8,30300.0
2008-06-27 13:30:00,119.75,119.91,119.41,119.43,39800.0,119.75,119.91,119.41,119.43,39800.0
2008-06-27 13:40:00,119.26,119.85,119.15,119.8,36500.0,119.26,119.85,119.15,119.8,36500.0
2008-06-27 13:50:00,119.76,120.04,119.61,119.99,21200.0,119.76,120.04,119.61,119.99,21200.0
2008-06-27 14:00:00,119.91,120.02,119.52,119.57,23600.0,119.91,120.02,119.52,119.57,23600.0
2008-06-27 14:10:00,119.56,119.96,119.5,119.96,59200.0,119.56,119.96,119.5,119.96,59200.0
2008-06-27 14:20:00,119.9,120.97,119.9,120.89,69300.0,119.9,120.97,119.9,120.89,69300.0
2008-06-27 14:30:00,120.88,121.41,120.87,121.03,49200.0,120.88,121.41,120.87,121.03,49200.0
2008-06-27 14:40:00,121.07,121.07,120.41,120.54,29500.0,121.07,121.07,120.41,120.54,29500.0
2008-06-27 14:50:00,120.6,120.7,120.31,120.7,24900.0,120.6,120.7,120.31,120.7,24900.0
2008-06-27 15:00:00,120.67,120.79,120.35,120.72,32100.0,120.67,120.79,120.35,120.72,32100.0
2008-06-27 15:10:00,120.67,121.02,120.6,120.86,33000.0,120.67,121.02,120.6,120.86,33000.0
2008-06-27 15:20:00,120.86,121.11,120.79,120.95,39800.0,120.86,121.11,120.79,120.95,39800.0
2008-06-27 15:30:00,120.92,121.38,120.73,121.27,70200.0,120.92,121.38,120.73,121.27,70200.0
2008-06-27 15:40:00,121.31,121.38,120.55,120.61,77700.0,121.31,121.38,120.55,120.61,77700.0
2008-06-27 15:50:00,120.61,120.7,120.19,120.3,56500.0,120.61,120.7,120.19,120.3,56500.0
2008-06-30 09:30:00,121.7,124.1,121.19,121.19,62300.0,121.7,124.1,121.19,121.19,62300.0
2008-06-30 09:40:00,121.18,121.5,120.7,120.7,29000.0,121.18,121.5,120.7,120.7,29000.0
2008-06-30 09:50:00,120.67,121.15,120.37,121.06,37000.0,120.67,121.15,120.37,121.06,37000.0
2008-06-30 10:00:00,121.05,121.98,120.97,121.98,52700.0,121.05,121.98,120.97,121.98,52700.0
2008-06-30 10:10:00,121.98,122.59,121.9,122.56,67100.0,121.98,122.59,121.9,122.56,67100.0
2008-06-30 10:20:00,122.55,123.02,122.07,122.15,50700.0,122.55,123.02,122.07,122.15,50700.0
2008-06-30 10:30:00,122.05,122.15,120.95,121.04,54100.0,122.05,122.15,120.95,121.04,54100.0
2008-06-30 10:40:00,121.04,121.32,120.99,121.14,39200.0,121.04,121.32,120.99,121.14,39200.0
2008-06-30 10:50:00,121.1,122.19,121.09,122.07,38100.0,121.1,122.19,121.09,122.07,38100.0
2008-06-30 11:00:00,122.04,122.29,121.81,122.15,29400.0,122.04,122.29,121.81,122.15,29400.0
2008-06-30 11:10:00,122.09,123.13,122.09,123.06,37100.0,122.09,123.13,122.09,123.06,37100.0
2008-06-30 11:20:00,123.16,124.16,122.99,124.13,35700.0,123.16,124.16,122.99,124.13,35700.0
2008-06-30 11:30:00,124.08,124.19,123.5,123.64,58600.0,124.08,124.19,123.5,123.64,58600.0
2008-06-30 11:40:00,123.68,123.88,123.28,123.33,29900.0,123.68,123.88,123.28,123.33,29900.0
2008-06-30 11:50:00,123.34,123.98,123.31,123.9,26700.0,123.34,123.98,123.31,123.9,26700.0
2008-06-30 12:00:00,123.94,124.12,123.5,123.97,36800.0,123.94,124.12,123.5,123.97,36800.0
2008-06-30 12:10:00,123.91,124.48,123.91,124.4,24100.0,123.91,124.48,123.91,124.4,24100.0
2008-06-30 12:20:00,124.37,124.51,124.06,124.51,23700.0,124.37,124.51,124.06,124.51,23700.0
2008-06-30 12:30:00,124.5,124.5,123.8,123.81,22000.0,124.5,124.5,123.8,123.81,22000.0
2008-06-30 12:40:00,123.81,124.04,123.53,124.0,17100.0,123.81,124.04,123.53,124.0,17100.0
2008-06-30 12:50:00,124.04,124.07,123.43,123.43,29400.0,124.04,124.07,123.43,123.43,29400.0
2008-06-30 13:00:00,123.42,123.62,123.42,123.51,23400.0,123.42,123.62,123.42,123.51,23400.0
2008-06-30 13:10:00,123.49,123.83,123.42,123.72,32600.0,123.49,123.83,123.42,123.72,32600.0
2008-06-30 13:20:00,123.72,123.75,122.96,123.05,22200.0,123.72,123.75,122.96,123.05,22200.0
2008-06-30 13:30:00,123.0,123.36,123.0,123.36,21500.0,123.0,123.36,123.0,123.36,21500.0
2008-06-30 13:40:00,123.36,123.36,122.5,122.52,27100.0,123.36,123.36,122.5,122.52,27100.0
2008-06-30 13:50:00,122.52,122.52,122.33,122.5,34100.0,122.52,122.52,122.33,122.5,34100.0
2008-06-30 14:00:00,122.5,122.59,122.3,122.47,39000.0,122.5,122.59,122.3,122.47,39000.0
2008-06-30 14:10:00,122.47,122.72,122.39,122.39,25900.0,122.47,122.72,122.39,122.39,25900.0
2008-06-30 14:20:00,122.43,122.58,122.41,122.49,20600.0,122.43,122.58,122.41,122.49,20600.0
2008-06-30 14:30:00,122.47,122.48,122.21,122.25,20500.0,122.47,122.48,122.21,122.25,20500.0
2008-06-30 14:40:00,122.3,122.48,122.23,122.33,30400.0,122.3,122.48,122.23,122.33,30400.0
2008-06-30 14:50:00,122.33,122.39,122.23,122.28,60400.0,122.33,122.39,122.23,122.28,60400.0
2008-06-30 15:00:00,122.25,122.32,122.1,122.19,65400.0,122.25,122.32,122.1,122.19,65400.0
2008-06-30 15:10:00,122.19,122.29,122.13,122.19,44000.0,122.19,122.29,122.13,122.19,44000.0
2008-06-30 15:20:00,122.17,122.28,122.17,122.23,37900.0,122.17,122.28,122.17,122.23,37900.0
2008-06-30 15:30:00,122.21,122.4,122.17,122.4,59400.0,122.21,122.4,122.17,122.4,59400.0
2008-06-30 15:40:00,122.39,122.48,121.56,121.56,78300.0,122.39,122.48,121.56,121.56,78300.0
2008-06-30 15:50:00,121.57,121.62,120.67,120.95,101300.0,121.57,121.62,120.67,120.95,101300.0
2008-07-01 09:30:00,118.69,119.43,118.48,118.97,59000.0,118.69,119.43,118.48,118.97,59000.0
2008-07-01 09:40:00,119.03,119.53,118.24,118.29,33400.0,119.03,119.53,118.24,118.29,33400.0
2008-07-01 09:50:00,118.29,119.13,118.29,118.92,29800.0,118.29,119.13,118.29,118.92,29800.0
2008-07-01 10:00:00,118.93,120.47,118.92,119.93,37400.0,118.93,120.47,118.92,119.93,37400.0
2008-07-01 10:10:00,119.93,120.04,119.31,119.7,26600.0,119.93,120.04,119.31,119.7,26600.0
2008-07-01 10:20:00,119.71,120.01,119.66,119.97,22600.0,119.71,120.01,119.66,119.97,22600.0
2008-07-01 10:30:00,120.01,120.85,120.01,120.81,29100.0,120.01,120.85,120.01,120.81,29100.0
2008-07-01 10:40:00,120.79,120.82,120.18,120.58,28900.0,120.79,120.82,120.18,120.58,28900.0
2008-07-01 10:50:00,120.57,120.72,120.32,120.72,24100.0,120.57,120.72,120.32,120.72,24100.0
2008-07-01 11:00:00,120.69,120.78,120.27,120.36,21900.0,120.69,120.78,120.27,120.36,21900.0
2008-07-01 11:10:00,120.35,120.61,120.25,120.4,17200.0,120.35,120.61,120.25,120.4,17200.0
2008-07-01 11:20:00,120.42,120.75,120.42,120.69,25200.0,120.42,120.75,120.42,120.69,25200.0
2008-07-01 11:30:00,120.69,120.77,120.61,120.72,23700.0,120.69,120.77,120.61,120.72,23700.0
2008-07-01 11:40:00,120.74,120.81,120.16,120.27,34400.0,120.74,120.81,120.16,120.27,34400.0
2008-07-01 11:50:00,120.23,120.4,119.67,119.84,16900.0,120.23,120.4,119.67,119.84,16900.0
2008-07-01 12:00:00,119.83,119.88,119.43,119.58,25400.0,119.83,119.88,119.43,119.58,25400.0
2008-07-01 12:10:00,119.57,119.57,118.42,118.82,43300.0,119.57,119.57,118.42,118.82,43300.0
2008-07-01 12:20:00,118.78,118.8,118.01,118.27,32200.0,118.78,118.8,118.01,118.27,32200.0
2008-07-01 12:30:00,118.27,119.01,118.27,119.01,29600.0,118.27,119.01,118.27,119.01,29600.0
2008-07-01 12:40:00,118.93,119.38,118.89,119.38,36900.0,118.93,119.38,118.89,119.38,36900.0
2008-07-01 12:50:00,119.32,119.36,118.9,119.07,20100.0,119.32,119.36,118.9,119.07,20100.0
2008-07-01 13:00:00,119.09,119.31,118.72,118.74,25000.0,119.09,119.31,118.72,118.74,25000.0
2008-07-01 13:10:00,118.73,119.24,118.73,119.14,16200.0,118.73,119.24,118.73,119.14,16200.0
2008-07-01 13:20:00,119.14,119.62,119.14,119.47,23500.0,119.14,119.62,119.14,119.47,23500.0
2008-07-01 13:30:00,119.44,119.53,119.2,119.33,16700.0,119.44,119.53,119.2,119.33,16700.0
2008-07-01 13:40:00,119.31,119.7,119.31,119.69,23400.0,119.31,119.7,119.31,119.69,23400.0
2008-07-01 13:50:00,119.7,120.49,119.69,120.41,28600.0,119.7,120.49,119.69,120.41,28600.0
2008-07-01 14:00:00,120.4,120.8,120.39,120.58,29700.0,120.4,120.8,120.39,120.58,29700.0
2008-07-01 14:10:00,120.59,121.22,120.45,120.99,52600.0,120.59,121.22,120.45,120.99,52600.0
2008-07-01 14:20:00,121.0,121.46,120.96,121.08,30700.0,121.0,121.46,120.96,121.08,30700.0
2008-07-01 14:30:00,121.06,121.39,120.98,121.25,22200.0,121.06,121.39,120.98,121.25,22200.0
2008-07-01 14:40:00,121.31,122.16,121.29,121.69,23900.0,121.31,122.16,121.29,121.69,23900.0
2008-07-01 14:50:00,121.73,121.88,121.59,121.62,17400.0,121.73,121.88,121.59,121.62,17400.0
2008-07-01 15:00:00,121.62,121.77,121.39,121.6,32500.0,121.62,121.77,121.39,121.6,32500.0
2008-07-01 15:10:00,121.57,121.66,121.27,121.38,20300.0,121.57,121.66,121.27,121.38,20300.0
2008-07-01 15:20:00,121.39,121.66,121.15,121.44,30400.0,121.39,121.66,121.15,121.44,30400.0
2008-07-01 15:30:00,121.4,121.75,121.17,121.75,27800.0,121.4,121.75,121.17,121.75,27800.0
2008-07-01 15:40:00,121.76,121.97,121.49,121.64,38100.0,121.76,121.97,121.49,121.64,38100.0
2008-07-01 15:50:00,121.65,121.91,121.57,121.72,31700.0,121.65,121.91,121.57,121.72,31700.0
2008-07-02 09:30:00,122.24,122.33,120.69,121.11,27000.0,122.24,122.33,120.69,121.11,27000.0
2008-07-02 09:40:00,121.1,121.6,121.0,121.5,18100.0,121.1,121.6,121.0,121.5,18100.0
2008-07-02 09:50:00,121.46,121.51,120.6,121.18,18800.0,121.46,121.51,120.6,121.18,18800.0
2008-07-02 10:00:00,121.19,121.28,120.7,120.95,34400.0,121.19,121.28,120.7,120.95,34400.0
2008-07-02 10:10:00,120.98,121.03,120.56,120.75,28900.0,120.98,121.03,120.56,120.75,28900.0
2008-07-02 10:20:00,120.75,121.37,120.75,121.02,19900.0,120.75,121.37,120.75,121.02,19900.0
2008-07-02 10:30:00,121.0,121.65,120.56,121.56,68700.0,121.0,121.65,120.56,121.56,68700.0
2008-07-02 10:40:00,121.5,122.34,121.43,122.2,28000.0,121.5,122.34,121.43,122.2,28000.0
2008-07-02 10:50:00,122.27,122.31,121.76,121.98,24300.0,122.27,122.31,121.76,121.98,24300.0
2008-07-02 11:00:00,121.99,122.0,121.0,121.09,30900.0,121.99,122.0,121.0,121.09,30900.0
2008-07-02 11:10:00,121.11,121.11,120.64,120.91,25000.0,121.11,121.11,120.64,120.91,25000.0
2008-07-02 11:20:00,120.88,121.06,120.75,120.93,24900.0,120.88,121.06,120.75,120.93,24900.0
2008-07-02 11:30:00,120.93,120.94,120.4,120.66,25800.0,120.93,120.94,120.4,120.66,25800.0
2008-07-02 11:40:00,120.71,120.82,120.07,120.13,18800.0,120.71,120.82,120.07,120.13,18800.0
2008-07-02 11:50:00,120.12,120.12,119.73,119.78,15300.0,120.12,120.12,119.73,119.78,15300.0
2008-07-02 12:00:00,119.79,120.62,119.79,120.39,17900.0,119.79,120.62,119.79,120.39,17900.0
2008-07-02 12:10:00,120.44,120.55,120.27,120.27,9800.0,120.44,120.55,120.27,120.27,9800.0
2008-07-02 12:20:00,120.27,120.31,119.89,119.92,11300.0,120.27,120.31,119.89,119.92,11300.0
2008-07-02 12:30:00,119.92,120.12,119.88,120.07,15200.0,119.92,120.12,119.88,120.07,15200.0
2008-07-02 12:40:00,120.07,120.07,119.77,119.8,16000.0,120.07,120.07,119.77,119.8,16000.0
2008-07-02 12:50:00,119.83,120.14,119.82,120.1,10900.0,119.83,120.14,119.82,120.1,10900.0
2008-07-02 13:00:00,120.06,120.12,119.93,120.07,13800.0,120.06,120.12,119.93,120.07,13800.0
2008-07-02 13:10:00,120.1,120.32,120.09,120.29,12300.0,120.1,120.32,120.09,120.29,12300.0
2008-07-02 13:20:00,120.26,120.41,120.12,120.34,13500.0,120.26,120.41,120.12,120.34,13500.0
2008-07-02 13:30:00,120.35,120.4,120.19,120.26,13400.0,120.35,120.4,120.19,120.26,13400.0
2008-07-02 13:40:00,120.26,120.76,120.23,120.66,23900.0,120.26,120.76,120.23,120.66,23900.0
2008-07-02 13:50:00,120.71,120.98,120.61,120.98,23300.0,120.71,120.98,120.61,120.98,23300.0
2008-07-02 14:00:00,120.92,121.13,120.8,120.8,24000.0,120.92,121.13,120.8,120.8,24000.0
2008-07-02 14:10:00,120.8,120.88,120.67,120.76,20800.0,120.8,120.88,120.67,120.76,20800.0
2008-07-02 14:20:00,120.7,120.72,119.82,119.82,41900.0,120.7,120.72,119.82,119.82,41900.0
2008-07-02 14:30:00,119.8,120.21,119.65,119.75,37700.0,119.8,120.21,119.65,119.75,37700.0
2008-07-02 14:40:00,119.76,120.31,119.71,120.16,27500.0,119.76,120.31,119.71,120.16,27500.0
2008-07-02 14:50:00,120.25,120.25,119.37,119.45,27500.0,120.25,120.25,119.37,119.45,27500.0
2008-07-02 15:00:00,119.46,119.56,119.26,119.33,35200.0,119.46,119.56,119.26,119.33,35200.0
2008-07-02 15:10:00,119.32,119.48,119.29,119.3,26400.0,119.32,119.48,119.29,119.3,26400.0
2008-07-02 15:20:00,119.29,119.37,119.16,119.24,36500.0,119.29,119.37,119.16,119.24,36500.0
2008-07-02 15:30:00,119.24,119.3,118.9,118.92,52200.0,119.24,119.3,118.9,118.92,52200.0
2008-07-02 15:40:00,118.92,119.24,118.76,118.97,52000.0,118.92,119.24,118.76,118.97,52000.0
2008-07-02 15:50:00,118.97,119.0,118.46,118.62,67700.0,118.97,119.0,118.46,118.62,67700.0
2008-07-03 09:30:00,119.2,120.35,119.2,119.94,34700.0,119.2,120.35,119.2,119.94,34700.0
2008-07-03 09:40:00,119.93,119.93,118.66,119.4,61000.0,119.93,119.93,118.66,119.4,61000.0
2008-07-03 09:50:00,119.33,119.99,119.08,119.96,33600.0,119.33,119.99,119.08,119.96,33600.0
2008-07-03 10:00:00,119.9,120.0,119.35,119.66,68800.0,119.9,120.0,119.35,119.66,68800.0
2008-07-03 10:10:00,119.71,121.14,119.32,121.03,49300.0,119.71,121.14,119.32,121.03,49300.0
2008-07-03 10:20:00,121.06,121.2,120.29,120.86,46700.0,121.06,121.2,120.29,120.86,46700.0
2008-07-03 10:30:00,120.86,121.77,120.86,121.58,33300.0,120.86,121.77,120.86,121.58,33300.0
2008-07-03 10:40:00,121.6,121.6,120.81,121.3,25800.0,121.6,121.6,120.81,121.3,25800.0
2008-07-03 10:50:00,121.3,121.43,120.82,120.82,28800.0,121.3,121.43,120.82,120.82,28800.0
2008-07-03 11:00:00,120.84,121.18,120.77,121.18,28500.0,120.84,121.18,120.77,121.18,28500.0
2008-07-03 11:10:00,121.09,121.17,120.68,120.75,38300.0,121.09,121.17,120.68,120.75,38300.0
2008-07-03 11:20:00,120.7,121.02,120.42,121.02,23900.0,120.7,121.02,120.42,121.02,23900.0
2008-07-03 11:30:00,121.05,121.3,120.43,121.23,22400.0,121.05,121.3,120.43,121.23,22400.0
2008-07-03 11:40:00,121.23,121.69,121.02,121.66,30500.0,121.23,121.69,121.02,121.66,30500.0
2008-07-03 11:50:00,121.65,121.65,120.78,120.94,13300.0,121.65,121.65,120.78,120.94,13300.0
2008-07-03 12:00:00,120.93,121.0,120.11,120.11,20200.0,120.93,121.0,120.11,120.11,20200.0
2008-07-03 12:10:00,120.18,120.65,120.08,120.56,17000.0,120.18,120.65,120.08,120.56,17000.0
2008-07-03 12:20:00,120.51,120.68,120.49,120.58,14200.0,120.51,120.68,120.49,120.58,14200.0
2008-07-03 12:30:00,120.58,120.59,119.47,119.9,32900.0,120.58,120.59,119.47,119.9,32900.0
2008-07-03 12:40:00,119.89,120.08,119.81,120.0,28700.0,119.89,120.08,119.81,120.0,28700.0
2008-07-03 12:50:00,120.01,120.19,119.91,120.07,21500.0,120.01,120.19,119.91,120.07,21500.0
2008-07-07 09:30:00,120.84,121.56,120.65,120.99,29900.0,120.84,121.56,120.65,120.99,29900.0
2008-07-07 09:40:00,121.1,121.63,120.95,121.5,22300.0,121.1,121.63,120.95,121.5,22300.0
2008-07-07 09:50:00,121.46,121.85,121.01,121.19,19300.0,121.46,121.85,121.01,121.19,19300.0
2008-07-07 10:00:00,121.12,121.2,120.45,120.55,16600.0,121.12,121.2,120.45,120.55,16600.0
2008-07-07 10:10:00,120.69,120.71,120.14,120.29,13000.0,120.69,120.71,120.14,120.29,13000.0
2008-07-07 10:20:00,120.21,120.87,120.21,120.49,12700.0,120.21,120.87,120.21,120.49,12700.0
2008-07-07 10:30:00,120.55,121.3,120.48,121.3,8200.0,120.55,121.3,120.48,121.3,8200.0
2008-07-07 10:40:00,121.3,121.43,120.97,121.24,13300.0,121.3,121.43,120.97,121.24,13300.0
2008-07-07 10:50:00,121.06,121.14,120.87,120.95,10800.0,121.06,121.14,120.87,120.95,10800.0
2008-07-07 11:00:00,120.97,121.03,120.4,120.51,12600.0,120.97,121.03,120.4,120.51,12600.0
2008-07-07 11:10:00,120.54,120.8,120.52,120.74,14000.0,120.54,120.8,120.52,120.74,14000.0
2008-07-07 11:20:00,120.73,121.01,120.48,120.55,23700.0,120.73,121.01,120.48,120.55,23700.0
2008-07-07 11:30:00,120.53,120.73,120.11,120.11,23500.0,120.53,120.73,120.11,120.11,23500.0
2008-07-07 11:40:00,120.11,120.21,119.75,119.8,26300.0,120.11,120.21,119.75,119.8,26300.0
2008-07-07 11:50:00,119.8,120.55,119.78,120.51,10500.0,119.8,120.55,119.78,120.51,10500.0
2008-07-07 12:00:00,120.51,120.56,120.16,120.32,11800.0,120.51,120.56,120.16,120.32,11800.0
2008-07-07 12:10:00,120.32,120.32,119.49,119.63,16200.0,120.32,120.32,119.49,119.63,16200.0
2008-07-07 12:20:00,119.63,119.66,118.77,118.77,31200.0,119.63,119.66,118.77,118.77,31200.0
2008-07-07 12:30:00,118.81,119.18,118.65,119.11,28000.0,118.81,119.18,118.65,119.11,28000.0
2008-07-07 12:40:00,119.13,119.39,118.94,118.94,20700.0,119.13,119.39,118.94,118.94,20700.0
2008-07-07 12:50:00,119.01,119.39,118.47,118.55,28100.0,119.01,119.39,118.47,118.55,28100.0
2008-07-07 13:00:00,118.58,118.66,118.0,118.45,29000.0,118.58,118.66,118.0,118.45,29000.0
2008-07-07 13:10:00,118.47,118.62,118.28,118.46,16300.0,118.47,118.62,118.28,118.46,16300.0
2008-07-07 13:20:00,118.54,118.84,118.23,118.64,19200.0,118.54,118.84,118.23,118.64,19200.0
2008-07-07 13:30:00,118.64,118.92,118.15,118.32,32400.0,118.64,118.92,118.15,118.32,32400.0
2008-07-07 13:40:00,118.35,118.86,118.26,118.67,36900.0,118.35,118.86,118.26,118.67,36900.0
2008-07-07 13:50:00,118.62,118.67,118.11,118.36,27000.0,118.62,118.67,118.11,118.36,27000.0
2008-07-07 14:00:00,118.38,118.71,118.05,118.26,37100.0,118.38,118.71,118.05,118.26,37100.0
2008-07-07 14:10:00,118.26,118.94,118.11,118.53,33800.0,118.26,118.94,118.11,118.53,33800.0
2008-07-07 14:20:00,118.54,118.92,118.38,118.55,22600.0,118.54,118.92,118.38,118.55,22600.0
2008-07-07 14:30:00,118.59,118.81,118.41,118.54,19300.0,118.59,118.81,118.41,118.54,19300.0
2008-07-07 14:40:00,118.6,118.64,118.05,118.19,24500.0,118.6,118.64,118.05,118.19,24500.0
2008-07-07 14:50:00,118.24,118.68,118.22,118.68,17700.0,118.24,118.68,118.22,118.68,17700.0
2008-07-07 15:00:00,118.71,119.28,118.67,119.19,28000.0,118.71,119.28,118.67,119.19,28000.0
2008-07-07 15:10:00,119.22,119.57,119.08,119.51,29200.0,119.22,119.57,119.08,119.51,29200.0
2008-07-07 15:20:00,119.47,120.16,119.22,120.04,25000.0,119.47,120.16,119.22,120.04,25000.0
2008-07-07 15:30:00,120.09,120.51,119.87,120.51,35500.0,120.09,120.51,119.87,120.51,35500.0
2008-07-07 15:40:00,120.5,120.54,119.87,119.87,44500.0,120.5,120.54,119.87,119.87,44500.0
2008-07-07 15:50:00,119.95,120.02,119.25,119.4,31600.0,119.95,120.02,119.25,119.4,31600.0
2008-07-08 09:30:00,119.8,120.34,119.2,120.18,25900.0,119.8,120.34,119.2,120.18,25900.0
2008-07-08 09:40:00,120.13,120.91,119.78,119.78,60500.0,120.13,120.91,119.78,119.78,60500.0
2008-07-08 09:50:00,119.69,120.18,119.61,119.89,36200.0,119.69,120.18,119.61,119.89,36200.0
2008-07-08 10:00:00,119.84,120.08,119.46,119.58,64300.0,119.84,120.08,119.46,119.58,64300.0
2008-07-08 10:10:00,119.66,120.0,119.36,119.66,45300.0,119.66,120.0,119.36,119.66,45300.0
2008-07-08 10:20:00,119.66,120.0,119.47,119.81,29300.0,119.66,120.0,119.47,119.81,29300.0
2008-07-08 10:30:00,119.82,120.0,119.3,119.45,35000.0,119.82,120.0,119.3,119.45,35000.0
2008-07-08 10:40:00,119.45,119.48,118.98,119.48,28200.0,119.45,119.48,118.98,119.48,28200.0
2008-07-08 10:50:00,119.47,119.74,119.0,119.58,27000.0,119.47,119.74,119.0,119.58,27000.0
2008-07-08 11:00:00,119.6,120.1,119.4,120.1,33700.0,119.6,120.1,119.4,120.1,33700.0
2008-07-08 11:10:00,120.1,120.71,120.02,120.46,21500.0,120.1,120.71,120.02,120.46,21500.0
2008-07-08 11:20:00,120.45,120.53,120.23,120.45,11500.0,120.45,120.53,120.23,120.45,11500.0
2008-07-08 11:30:00,120.38,120.43,119.78,119.92,19700.0,120.38,120.43,119.78,119.92,19700.0
2008-07-08 11:40:00,119.92,119.98,119.58,119.86,15700.0,119.92,119.98,119.58,119.86,15700.0
2008-07-08 11:50:00,119.94,119.94,119.4,119.58,16700.0,119.94,119.94,119.4,119.58,16700.0
2008-07-08 12:00:00,119.64,119.77,119.45,119.58,22100.0,119.64,119.77,119.45,119.58,22100.0
2008-07-08 12:10:00,119.53,120.03,119.45,119.88,25400.0,119.53,120.03,119.45,119.88,25400.0
2008-07-08 12:20:00,119.82,120.32,119.63,120.24,15200.0,119.82,120.32,119.63,120.24,15200.0
2008-07-08 12:30:00,120.29,120.4,119.9,119.99,14500.0,120.29,120.4,119.9,119.99,14500.0
2008-07-08 12:40:00,119.99,120.08,119.46,119.46,15200.0,119.99,120.08,119.46,119.46,15200.0
2008-07-08 12:50:00,119.41,119.85,119.41,119.71,18200.0,119.41,119.85,119.41,119.71,18200.0
2008-07-08 13:00:00,119.67,119.9,119.47,119.83,21700.0,119.67,119.9,119.47,119.83,21700.0
2008-07-08 13:10:00,119.8,119.8,119.49,119.6,28100.0,119.8,119.8,119.49,119.6,28100.0
2008-07-08 13:20:00,119.6,119.78,119.43,119.63,25900.0,119.6,119.78,119.43,119.63,25900.0
2008-07-08 13:30:00,119.62,119.87,119.4,119.4,40100.0,119.62,119.87,119.4,119.4,40100.0
2008-07-08 13:40:00,119.41,119.55,119.16,119.24,29300.0,119.41,119.55,119.16,119.24,29300.0
2008-07-08 13:50:00,119.32,119.45,118.72,119.08,41600.0,119.32,119.45,118.72,119.08,41600.0
2008-07-08 14:00:00,119.08,119.5,119.0,119.37,18300.0,119.08,119.5,119.0,119.37,18300.0
2008-07-08 14:10:00,119.44,119.58,119.25,119.49,11000.0,119.44,119.58,119.25,119.49,11000.0
2008-07-08 14:20:00,119.5,119.98,119.44,119.98,18800.0,119.5,119.98,119.44,119.98,18800.0
2008-07-08 14:30:00,119.92,120.63,119.87,120.53,29800.0,119.92,120.63,119.87,120.53,29800.0
2008-07-08 14:40:00,120.51,120.83,120.51,120.71,35700.0,120.51,120.83,120.51,120.71,35700.0
2008-07-08 14:50:00,120.75,121.4,120.75,121.37,21500.0,120.75,121.4,120.75,121.37,21500.0
2008-07-08 15:00:00,121.34,121.56,121.15,121.53,28400.0,121.34,121.56,121.15,121.53,28400.0
2008-07-08 15:10:00,121.55,121.91,121.34,121.73,32900.0,121.55,121.91,121.34,121.73,32900.0
2008-07-08 15:20:00,121.73,122.0,121.57,122.0,28900.0,121.73,122.0,121.57,122.0,28900.0
2008-07-08 15:30:00,122.01,122.05,121.32,121.64,36300.0,122.01,122.05,121.32,121.64,36300.0
2008-07-08 15:40:00,121.63,122.26,121.62,122.12,43200.0,121.63,122.26,121.62,122.12,43200.0
2008-07-08 15:50:00,122.11,122.44,122.07,122.08,43600.0,122.11,122.44,122.07,122.08,43600.0
2008-07-09 09:30:00,122.0,122.79,121.55,121.62,24500.0,122.0,122.79,121.55,121.62,24500.0
2008-07-09 09:40:00,121.57,122.36,120.84,122.1,43800.0,121.57,122.36,120.84,122.1,43800.0
2008-07-09 09:50:00,122.02,122.02,121.45,121.59,28800.0,122.02,122.02,121.45,121.59,28800.0
2008-07-09 10:00:00,121.6,121.69,121.0,121.14,27900.0,121.6,121.69,121.0,121.14,27900.0
2008-07-09 10:10:00,121.22,121.38,121.06,121.28,23500.0,121.22,121.38,121.06,121.28,23500.0
2008-07-09 10:20:00,121.27,121.67,121.24,121.59,20400.0,121.27,121.67,121.24,121.59,20400.0
2008-07-09 10:30:00,121.6,121.69,120.94,121.05,30700.0,121.6,121.69,120.94,121.05,30700.0
2008-07-09 10:40:00,121.13,121.64,121.08,121.47,28800.0,121.13,121.64,121.08,121.47,28800.0
2008-07-09 10:50:00,121.57,121.67,121.11,121.29,26300.0,121.57,121.67,121.11,121.29,26300.0
2008-07-09 11:00:00,121.3,121.97,121.28,121.84,22500.0,121.3,121.97,121.28,121.84,22500.0
2008-07-09 11:10:00,121.77,121.87,121.18,121.38,26600.0,121.77,121.87,121.18,121.38,26600.0
2008-07-09 11:20:00,121.36,122.1,121.34,122.1,16500.0,121.36,122.1,121.34,122.1,16500.0
2008-07-09 11:30:00,122.07,122.23,121.57,121.9,17800.0,122.07,122.23,121.57,121.9,17800.0
2008-07-09 11:40:00,121.92,122.31,121.92,122.05,17500.0,121.92,122.31,121.92,122.05,17500.0
2008-07-09 11:50:00,122.08,122.28,121.59,122.26,20300.0,122.08,122.28,121.59,122.26,20300.0
2008-07-09 12:00:00,122.17,122.28,121.78,122.28,13900.0,122.17,122.28,121.78,122.28,13900.0
2008-07-09 12:10:00,122.26,122.73,122.14,122.66,17800.0,122.26,122.73,122.14,122.66,17800.0
2008-07-09 12:20:00,122.68,122.89,122.34,122.74,14200.0,122.68,122.89,122.34,122.74,14200.0
2008-07-09 12:30:00,122.76,122.89,122.0,122.13,16700.0,122.76,122.89,122.0,122.13,16700.0
2008-07-09 12:40:00,122.16,122.31,121.9,122.08,14100.0,122.16,122.31,121.9,122.08,14100.0
2008-07-09 12:50:00,122.06,122.38,121.91,122.24,10200.0,122.06,122.38,121.91,122.24,10200.0
2008-07-09 13:00:00,122.25,122.29,121.85,121.98,16300.0,122.25,122.29,121.85,121.98,16300.0
2008-07-09 13:10:00,121.98,122.42,121.95,122.25,13400.0,121.98,122.42,121.95,122.25,13400.0
2008-07-09 13:20:00,122.32,122.46,122.02,122.28,12700.0,122.32,122.46,122.02,122.28,12700.0
2008-07-09 13:30:00,122.33,122.55,122.23,122.24,15100.0,122.33,122.55,122.23,122.24,15100.0
2008-07-09 13:40:00,122.22,122.77,122.17,122.68,17500.0,122.22,122.77,122.17,122.68,17500.0
2008-07-09 13:50:00,122.67,122.73,122.28,122.72,10900.0,122.67,122.73,122.28,122.72,10900.0
2008-07-09 14:00:00,122.73,122.73,122.16,122.54,19700.0,122.73,122.73,122.16,122.54,19700.0
2008-07-09 14:10:00,122.51,123.02,122.5,122.64,32700.0,122.51,123.02,122.5,122.64,32700.0
2008-07-09 14:20:00,122.65,123.04,122.57,122.84,24300.0,122.65,123.04,122.57,122.84,24300.0
2008-07-09 14:30:00,122.85,122.89,122.38,122.48,17300.0,122.85,122.89,122.38,122.48,17300.0
2008-07-09 14:40:00,122.56,122.81,122.5,122.71,13800.0,122.56,122.81,122.5,122.71,13800.0
2008-07-09 14:50:00,122.71,122.71,121.88,121.88,22600.0,122.71,122.71,121.88,121.88,22600.0
2008-07-09 15:00:00,121.86,122.2,121.55,121.86,35800.0,121.86,122.2,121.55,121.86,35800.0
2008-07-09 15:10:00,121.87,122.22,121.84,122.11,16900.0,121.87,122.22,121.84,122.11,16900.0
2008-07-09 15:20:00,122.0,122.27,121.86,122.0,22700.0,122.0,122.27,121.86,122.0,22700.0
2008-07-09 15:30:00,122.04,122.45,121.79,121.81,39100.0,122.04,122.45,121.79,121.81,39100.0
2008-07-09 15:40:00,121.86,121.86,121.12,121.27,70000.0,121.86,121.86,121.12,121.27,70000.0
2008-07-09 15:50:00,121.25,121.72,121.21,121.33,54400.0,121.25,121.72,121.21,121.33,54400.0
2008-07-10 09:30:00,121.1,121.5,120.81,121.3,22100.0,121.1,121.5,120.81,121.3,22100.0
2008-07-10 09:40:00,121.42,123.73,121.06,123.29,42500.0,121.42,123.73,121.06,123.29,42500.0
2008-07-10 09:50:00,123.17,123.28,121.44,121.65,30700.0,123.17,123.28,121.44,121.65,30700.0
2008-07-10 10:00:00,121.53,121.99,121.5,121.65,25000.0,121.53,121.99,121.5,121.65,25000.0
2008-07-10 10:10:00,121.76,122.04,120.86,121.12,27800.0,121.76,122.04,120.86,121.12,27800.0
2008-07-10 10:20:00,120.94,121.83,120.81,121.83,34700.0,120.94,121.83,120.81,121.83,34700.0
2008-07-10 10:30:00,121.68,121.9,120.89,120.96,37200.0,121.68,121.9,120.89,120.96,37200.0
2008-07-10 10:40:00,120.93,121.44,120.81,121.04,20300.0,120.93,121.44,120.81,121.04,20300.0
2008-07-10 10:50:00,120.9,121.21,120.66,120.85,17800.0,120.9,121.21,120.66,120.85,17800.0
2008-07-10 11:00:00,120.75,121.47,120.53,121.06,25300.0,120.75,121.47,120.53,121.06,25300.0
2008-07-10 11:10:00,121.08,121.13,120.0,120.38,19200.0,121.08,121.13,120.0,120.38,19200.0
2008-07-10 11:20:00,120.31,120.54,120.22,120.42,18500.0,120.31,120.54,120.22,120.42,18500.0
2008-07-10 11:30:00,120.48,121.23,120.48,121.19,20700.0,120.48,121.23,120.48,121.19,20700.0
2008-07-10 11:40:00,121.26,121.29,120.63,120.84,13300.0,121.26,121.29,120.63,120.84,13300.0
2008-07-10 11:50:00,120.85,121.44,120.85,121.37,12800.0,120.85,121.44,120.85,121.37,12800.0
2008-07-10 12:00:00,121.37,122.09,121.37,121.58,20100.0,121.37,122.09,121.37,121.58,20100.0
2008-07-10 12:10:00,121.66,122.11,121.6,121.66,13200.0,121.66,122.11,121.6,121.66,13200.0
2008-07-10 12:20:00,121.66,121.76,121.51,121.76,7200.0,121.66,121.76,121.51,121.76,7200.0
2008-07-10 12:30:00,121.74,121.89,121.66,121.83,11900.0,121.74,121.89,121.66,121.83,11900.0
2008-07-10 12:40:00,121.75,121.94,121.71,121.74,10000.0,121.75,121.94,121.71,121.74,10000.0
2008-07-10 12:50:00,121.8,121.83,121.19,121.25,10800.0,121.8,121.83,121.19,121.25,10800.0
2008-07-10 13:00:00,121.37,121.84,121.37,121.8,20200.0,121.37,121.84,121.37,121.8,20200.0
2008-07-10 13:10:00,121.81,121.92,121.64,121.64,14000.0,121.81,121.92,121.64,121.64,14000.0
2008-07-10 13:20:00,121.63,121.84,121.35,121.74,14700.0,121.63,121.84,121.35,121.74,14700.0
2008-07-10 13:30:00,121.74,122.25,121.74,122.07,21200.0,121.74,122.25,121.74,122.07,21200.0
2008-07-10 13:40:00,122.07,122.07,121.78,121.92,13000.0,122.07,122.07,121.78,121.92,13000.0
2008-07-10 13:50:00,121.93,122.0,121.7,121.7,23100.0,121.93,122.0,121.7,121.7,23100.0
2008-07-10 14:00:00,121.65,121.84,121.56,121.69,21400.0,121.65,121.84,121.56,121.69,21400.0
2008-07-10 14:10:00,121.65,121.79,121.21,121.21,19100.0,121.65,121.79,121.21,121.21,19100.0
2008-07-10 14:20:00,121.25,121.5,120.15,120.45,30700.0,121.25,121.5,120.15,120.45,30700.0
2008-07-10 14:30:00,120.51,120.85,120.29,120.48,14100.0,120.51,120.85,120.29,120.48,14100.0
2008-07-10 14:40:00,120.48,120.54,119.88,119.9,21100.0,120.48,120.54,119.88,119.9,21100.0
2008-07-10 14:50:00,120.0,120.09,119.63,119.85,27600.0,120.0,120.09,119.63,119.85,27600.0
2008-07-10 15:00:00,119.77,120.63,119.66,120.58,33800.0,119.77,120.63,119.66,120.58,33800.0
2008-07-10 15:10:00,120.5,120.62,120.07,120.07,19400.0,120.5,120.62,120.07,120.07,19400.0
2008-07-10 15:20:00,120.15,120.55,119.83,120.16,28400.0,120.15,120.55,119.83,120.16,28400.0
2008-07-10 15:30:00,120.2,120.28,119.59,119.91,32800.0,120.2,120.28,119.59,119.91,32800.0
2008-07-10 15:40:00,119.85,120.52,119.68,120.52,44400.0,119.85,120.52,119.68,120.52,44400.0
2008-07-10 15:50:00,120.42,120.42,119.94,120.16,35700.0,120.42,120.42,119.94,120.16,35700.0
2008-07-11 09:30:00,118.53,119.4,118.5,118.62,53000.0,118.53,119.4,118.5,118.62,53000.0
2008-07-11 09:40:00,118.68,118.77,116.59,116.65,80600.0,118.68,118.77,116.59,116.65,80600.0
2008-07-11 09:50:00,116.79,117.19,116.13,116.83,70000.0,116.79,117.19,116.13,116.83,70000.0
2008-07-11 10:00:00,116.9,116.9,116.11,116.25,29100.0,116.9,116.9,116.11,116.25,29100.0
2008-07-11 10:10:00,116.25,117.35,116.18,116.81,32500.0,116.25,117.35,116.18,116.81,32500.0
2008-07-11 10:20:00,116.78,116.94,116.28,116.84,45000.0,116.78,116.94,116.28,116.84,45000.0
2008-07-11 10:30:00,116.83,117.44,116.7,116.72,29300.0,116.83,117.44,116.7,116.72,29300.0
2008-07-11 10:40:00,116.72,117.09,116.53,116.93,14400.0,116.72,117.09,116.53,116.93,14400.0
2008-07-11 10:50:00,116.92,116.99,116.78,116.89,9500.0,116.92,116.99,116.78,116.89,9500.0
2008-07-11 11:00:00,116.79,117.14,116.78,116.89,13800.0,116.79,117.14,116.78,116.89,13800.0
2008-07-11 11:10:00,116.89,117.15,116.83,117.13,10400.0,116.89,117.15,116.83,117.13,10400.0
2008-07-11 11:20:00,117.13,117.35,117.06,117.28,9200.0,117.13,117.35,117.06,117.28,9200.0
2008-07-11 11:30:00,117.23,117.23,116.6,116.87,29300.0,117.23,117.23,116.6,116.87,29300.0
2008-07-11 11:40:00,116.83,117.79,116.8,117.72,16300.0,116.83,117.79,116.8,117.72,16300.0
2008-07-11 11:50:00,117.75,117.77,116.91,117.28,15000.0,117.75,117.77,116.91,117.28,15000.0
2008-07-11 12:00:00,117.38,117.53,117.25,117.39,13300.0,117.38,117.53,117.25,117.39,13300.0
2008-07-11 12:10:00,117.37,117.51,117.32,117.34,13300.0,117.37,117.51,117.32,117.34,13300.0
2008-07-11 12:20:00,117.29,117.39,116.59,116.65,20100.0,117.29,117.39,116.59,116.65,20100.0
2008-07-11 12:30:00,116.71,116.75,116.4,116.51,11000.0,116.71,116.75,116.4,116.51,11000.0
2008-07-11 12:40:00,116.51,116.91,116.5,116.91,9600.0,116.51,116.91,116.5,116.91,9600.0
2008-07-11 12:50:00,116.93,116.96,116.35,116.44,22800.0,116.93,116.96,116.35,116.44,22800.0
2008-07-11 13:00:00,116.44,116.46,116.31,116.41,13900.0,116.44,116.46,116.31,116.41,13900.0
2008-07-11 13:10:00,116.4,116.49,116.11,116.3,23400.0,116.4,116.49,116.11,116.3,23400.0
2008-07-11 13:20:00,116.29,116.35,116.11,116.35,14500.0,116.29,116.35,116.11,116.35,14500.0
2008-07-11 13:30:00,116.31,116.44,116.16,116.39,24300.0,116.31,116.44,116.16,116.39,24300.0
2008-07-11 13:40:00,116.44,116.97,116.44,116.71,25900.0,116.44,116.97,116.44,116.71,25900.0
2008-07-11 13:50:00,116.69,117.18,116.63,117.02,11300.0,116.69,117.18,116.63,117.02,11300.0
2008-07-11 14:00:00,117.02,117.78,116.88,117.59,26900.0,117.02,117.78,116.88,117.59,26900.0
2008-07-11 14:10:00,117.51,118.25,117.47,118.09,40700.0,117.51,118.25,117.47,118.09,40700.0
2008-07-11 14:20:00,118.03,118.28,117.12,117.26,19800.0,118.03,118.28,117.12,117.26,19800.0
2008-07-11 14:30:00,117.32,117.76,117.32,117.63,15100.0,117.32,117.76,117.32,117.63,15100.0
2008-07-11 14:40:00,117.57,119.08,117.51,119.0,29100.0,117.57,119.08,117.51,119.0,29100.0
2008-07-11 14:50:00,118.94,119.24,118.3,119.01,41700.0,118.94,119.24,118.3,119.01,41700.0
2008-07-11 15:00:00,119.12,120.15,118.72,119.62,47500.0,119.12,120.15,118.72,119.62,47500.0
2008-07-11 15:10:00,119.63,119.81,118.22,118.4,30500.0,119.63,119.81,118.22,118.4,30500.0
2008-07-11 15:20:00,118.31,118.99,118.17,118.25,26800.0,118.31,118.99,118.17,118.25,26800.0
2008-07-11 15:30:00,118.25,118.27,117.32,117.61,37400.0,118.25,118.27,117.32,117.61,37400.0
2008-07-11 15:40:00,117.53,118.11,117.43,117.61,39200.0,117.53,118.11,117.43,117.61,39200.0
2008-07-11 15:50:00,117.67,118.18,117.38,117.69,50400.0,117.67,118.18,117.38,117.69,50400.0
2008-07-14 09:30:00,119.29,119.69,118.36,119.41,26300.0,119.29,119.69,118.36,119.41,26300.0
2008-07-14 09:40:00,119.57,120.13,118.28,118.69,34000.0,119.57,120.13,118.28,118.69,34000.0
2008-07-14 09:50:00,118.79,118.79,117.55,117.84,24100.0,118.79,118.79,117.55,117.84,24100.0
2008-07-14 10:00:00,117.75,118.41,117.75,118.17,21200.0,117.75,118.41,117.75,118.17,21200.0
2008-07-14 10:10:00,118.17,118.77,117.78,118.45,23000.0,118.17,118.77,117.78,118.45,23000.0
2008-07-14 10:20:00,118.64,118.8,116.62,117.45,35700.0,118.64,118.8,116.62,117.45,35700.0
2008-07-14 10:30:00,117.49,117.82,117.4,117.45,20900.0,117.49,117.82,117.4,117.45,20900.0
2008-07-14 10:40:00,117.44,117.58,116.82,116.93,28900.0,117.44,117.58,116.82,116.93,28900.0
2008-07-14 10:50:00,117.03,118.02,117.0,117.89,21000.0,117.03,118.02,117.0,117.89,21000.0
2008-07-14 11:00:00,117.9,118.03,117.46,117.76,16000.0,117.9,118.03,117.46,117.76,16000.0
2008-07-14 11:10:00,117.72,118.36,117.41,118.22,13100.0,117.72,118.36,117.41,118.22,13100.0
2008-07-14 11:20:00,118.23,118.6,117.72,118.59,16700.0,118.23,118.6,117.72,118.59,16700.0
2008-07-14 11:30:00,118.55,118.66,117.9,118.26,13800.0,118.55,118.66,117.9,118.26,13800.0
2008-07-14 11:40:00,118.26,118.5,117.96,117.96,12900.0,118.26,118.5,117.96,117.96,12900.0
2008-07-14 11:50:00,117.96,118.09,117.05,117.77,13500.0,117.96,118.09,117.05,117.77,13500.0
2008-07-14 12:00:00,117.85,118.1,117.4,117.49,16700.0,117.85,118.1,117.4,117.49,16700.0
2008-07-14 12:10:00,117.48,117.89,117.22,117.88,16800.0,117.48,117.89,117.22,117.88,16800.0
2008-07-14 12:20:00,117.84,117.9,117.31,117.51,7200.0,117.84,117.9,117.31,117.51,7200.0
2008-07-14 12:30:00,117.58,117.86,117.25,117.52,11000.0,117.58,117.86,117.25,117.52,11000.0
2008-07-14 12:40:00,117.62,117.77,117.44,117.55,8700.0,117.62,117.77,117.44,117.55,8700.0
2008-07-14 12:50:00,117.56,118.0,117.43,117.44,14000.0,117.56,118.0,117.43,117.44,14000.0
2008-07-14 13:00:00,117.44,117.5,117.2,117.29,14700.0,117.44,117.5,117.2,117.29,14700.0
2008-07-14 13:10:00,117.39,117.72,117.15,117.6,8300.0,117.39,117.72,117.15,117.6,8300.0
2008-07-14 13:20:00,117.64,117.8,117.46,117.63,9900.0,117.64,117.8,117.46,117.63,9900.0
2008-07-14 13:30:00,117.69,117.69,117.19,117.56,10800.0,117.69,117.69,117.19,117.56,10800.0
2008-07-14 13:40:00,117.51,118.09,117.5,118.0,12100.0,117.51,118.09,117.5,118.0,12100.0
2008-07-14 13:50:00,117.98,117.98,117.53,117.64,12500.0,117.98,117.98,117.53,117.64,12500.0
2008-07-14 14:00:00,117.64,117.8,117.45,117.79,10300.0,117.64,117.8,117.45,117.79,10300.0
2008-07-14 14:10:00,117.7,117.73,117.26,117.48,9000.0,117.7,117.73,117.26,117.48,9000.0
2008-07-14 14:20:00,117.46,117.83,117.46,117.63,3900.0,117.46,117.83,117.46,117.63,3900.0
2008-07-14 14:30:00,117.64,117.78,117.42,117.45,9400.0,117.64,117.78,117.42,117.45,9400.0
2008-07-14 14:40:00,117.46,117.56,117.12,117.28,10300.0,117.46,117.56,117.12,117.28,10300.0
2008-07-14 14:50:00,117.2,117.35,117.15,117.15,18400.0,117.2,117.35,117.15,117.15,18400.0
2008-07-14 15:00:00,117.2,117.48,117.12,117.24,10400.0,117.2,117.48,117.12,117.24,10400.0
2008-07-14 15:10:00,117.25,117.4,117.04,117.3,9600.0,117.25,117.4,117.04,117.3,9600.0
2008-07-14 15:20:00,117.36,118.4,117.28,118.11,24500.0,117.36,118.4,117.28,118.11,24500.0
2008-07-14 15:30:00,118.18,118.8,118.14,118.59,25700.0,118.18,118.8,118.14,118.59,25700.0
2008-07-14 15:40:00,118.54,118.54,118.0,118.26,29600.0,118.54,118.54,118.0,118.26,29600.0
2008-07-14 15:50:00,118.22,118.29,117.49,117.58,22100.0,118.22,118.29,117.49,117.58,22100.0
2008-07-15 09:30:00,117.04,117.2,116.4,116.51,38200.0,117.04,117.2,116.4,116.51,38200.0
2008-07-15 09:40:00,116.42,116.71,115.75,115.8,26400.0,116.42,116.71,115.75,115.8,26400.0
2008-07-15 09:50:00,115.79,115.8,115.08,115.37,34200.0,115.79,115.8,115.08,115.37,34200.0
2008-07-15 10:00:00,115.26,115.26,113.37,113.69,61000.0,115.26,115.26,113.37,113.69,61000.0
2008-07-15 10:10:00,113.71,113.98,113.27,113.77,48200.0,113.71,113.98,113.27,113.77,48200.0
2008-07-15 10:20:00,113.86,114.05,113.43,113.6,25200.0,113.86,114.05,113.43,113.6,25200.0
2008-07-15 10:30:00,113.55,113.6,112.96,113.0,36200.0,113.55,113.6,112.96,113.0,36200.0
2008-07-15 10:40:00,113.03,113.05,112.79,112.91,38100.0,113.03,113.05,112.79,112.91,38100.0
2008-07-15 10:50:00,112.91,113.17,112.78,113.13,67000.0,112.91,113.17,112.78,113.13,67000.0
2008-07-15 11:00:00,113.13,113.96,112.97,113.48,99200.0,113.13,113.96,112.97,113.48,99200.0
2008-07-15 11:10:00,113.58,113.76,113.04,113.76,57200.0,113.58,113.76,113.04,113.76,57200.0
2008-07-15 11:20:00,113.85,114.7,113.76,113.76,36300.0,113.85,114.7,113.76,113.76,36300.0
2008-07-15 11:30:00,113.77,113.78,113.15,113.52,35100.0,113.77,113.78,113.15,113.52,35100.0
2008-07-15 11:40:00,113.43,113.89,113.19,113.36,25600.0,113.43,113.89,113.19,113.36,25600.0
2008-07-15 11:50:00,113.37,113.69,113.2,113.55,45400.0,113.37,113.69,113.2,113.55,45400.0
2008-07-15 12:00:00,113.51,114.67,113.44,113.87,36100.0,113.51,114.67,113.44,113.87,36100.0
2008-07-15 12:10:00,113.93,115.08,113.76,115.08,37200.0,113.93,115.08,113.76,115.08,37200.0
2008-07-15 12:20:00,115.09,115.24,114.52,114.87,29000.0,115.09,115.24,114.52,114.87,29000.0
2008-07-15 12:30:00,114.86,115.18,114.67,115.13,17000.0,114.86,115.18,114.67,115.13,17000.0
2008-07-15 12:40:00,115.13,115.35,114.79,114.79,15000.0,115.13,115.35,114.79,114.79,15000.0
2008-07-15 12:50:00,114.78,115.58,114.71,115.58,18600.0,114.78,115.58,114.71,115.58,18600.0
2008-07-15 13:00:00,115.58,115.83,115.42,115.69,18300.0,115.58,115.83,115.42,115.69,18300.0
2008-07-15 13:10:00,115.66,115.69,115.21,115.44,14800.0,115.66,115.69,115.21,115.44,14800.0
2008-07-15 13:20:00,115.44,115.49,114.61,114.69,49100.0,115.44,115.49,114.61,114.69,49100.0
2008-07-15 13:30:00,114.62,115.06,114.32,114.74,30800.0,114.62,115.06,114.32,114.74,30800.0
2008-07-15 13:40:00,114.74,115.2,114.74,115.2,15000.0,114.74,115.2,114.74,115.2,15000.0
2008-07-15 13:50:00,115.26,115.61,115.15,115.38,13600.0,115.26,115.61,115.15,115.38,13600.0
2008-07-15 14:00:00,115.36,115.46,114.79,114.82,9800.0,115.36,115.46,114.79,114.82,9800.0
2008-07-15 14:10:00,114.82,115.66,114.79,115.38,30000.0,114.82,115.66,114.79,115.38,30000.0
2008-07-15 14:20:00,115.48,115.58,115.03,115.24,18700.0,115.48,115.58,115.03,115.24,18700.0
2008-07-15 14:30:00,115.25,115.97,115.21,115.34,20100.0,115.25,115.97,115.21,115.34,20100.0
2008-07-15 14:40:00,115.34,115.5,115.23,115.5,13200.0,115.34,115.5,115.23,115.5,13200.0
2008-07-15 14:50:00,115.5,115.96,115.4,115.73,24200.0,115.5,115.96,115.4,115.73,24200.0
2008-07-15 15:00:00,115.72,116.16,115.69,115.96,36800.0,115.72,116.16,115.69,115.96,36800.0
2008-07-15 15:10:00,115.98,116.24,115.75,116.13,24500.0,115.98,116.24,115.75,116.13,24500.0
2008-07-15 15:20:00,116.09,116.21,115.73,115.74,37400.0,116.09,116.21,115.73,115.74,37400.0
2008-07-15 15:30:00,115.74,115.94,115.56,115.61,47500.0,115.74,115.94,115.56,115.61,47500.0
2008-07-15 15:40:00,115.64,115.7,115.3,115.33,57000.0,115.64,115.7,115.3,115.33,57000.0
2008-07-15 15:50:00,115.36,115.57,115.07,115.15,44200.0,115.36,115.57,115.07,115.15,44200.0
2008-07-16 09:30:00,115.1,117.55,115.1,117.5,42300.0,115.1,117.55,115.1,117.5,42300.0
2008-07-16 09:40:00,117.53,117.58,116.75,116.75,33900.0,117.53,117.58,116.75,116.75,33900.0
2008-07-16 09:50:00,116.76,117.55,116.72,117.19,41600.0,116.76,117.55,116.72,117.19,41600.0
2008-07-16 10:00:00,117.17,117.35,116.39,116.7,22100.0,117.17,117.35,116.39,116.7,22100.0
2008-07-16 10:10:00,116.69,116.69,115.75,115.79,21700.0,116.69,116.69,115.75,115.79,21700.0
2008-07-16 10:20:00,115.79,115.99,115.21,115.82,20200.0,115.79,115.99,115.21,115.82,20200.0
2008-07-16 10:30:00,115.85,117.87,115.84,117.79,42700.0,115.85,117.87,115.84,117.79,42700.0
2008-07-16 10:40:00,117.8,118.64,117.8,118.37,43800.0,117.8,118.64,117.8,118.37,43800.0
2008-07-16 10:50:00,118.48,118.66,118.0,118.56,20100.0,118.48,118.66,118.0,118.56,20100.0
2008-07-16 11:00:00,118.57,119.23,118.57,119.08,25700.0,118.57,119.23,118.57,119.08,25700.0
2008-07-16 11:10:00,119.01,119.58,119.01,119.49,22300.0,119.01,119.58,119.01,119.49,22300.0
2008-07-16 11:20:00,119.38,119.38,118.6,118.83,19400.0,119.38,119.38,118.6,118.83,19400.0
2008-07-16 11:30:00,118.84,119.12,118.56,118.59,13200.0,118.84,119.12,118.56,118.59,13200.0
2008-07-16 11:40:00,118.58,118.65,118.24,118.42,12700.0,118.58,118.65,118.24,118.42,12700.0
2008-07-16 11:50:00,118.5,119.15,118.49,118.74,19300.0,118.5,119.15,118.49,118.74,19300.0
2008-07-16 12:00:00,118.69,118.8,118.43,118.6,15200.0,118.69,118.8,118.43,118.6,15200.0
2008-07-16 12:10:00,118.55,119.04,118.51,118.99,33400.0,118.55,119.04,118.51,118.99,33400.0
2008-07-16 12:20:00,119.04,119.62,118.67,119.62,23400.0,119.04,119.62,118.67,119.62,23400.0
2008-07-16 12:30:00,119.6,119.87,119.45,119.51,26600.0,119.6,119.87,119.45,119.51,26600.0
2008-07-16 12:40:00,119.53,119.83,119.47,119.57,21700.0,119.53,119.83,119.47,119.57,21700.0
2008-07-16 12:50:00,119.56,119.86,119.53,119.8,14300.0,119.56,119.86,119.53,119.8,14300.0
2008-07-16 13:00:00,119.74,120.18,119.68,120.05,22800.0,119.74,120.18,119.68,120.05,22800.0
2008-07-16 13:10:00,120.05,120.17,119.78,120.0,28300.0,120.05,120.17,119.78,120.0,28300.0
2008-07-16 13:20:00,119.92,120.4,119.83,120.32,23000.0,119.92,120.4,119.83,120.32,23000.0
2008-07-16 13:30:00,120.34,120.43,120.11,120.42,33100.0,120.34,120.43,120.11,120.42,33100.0
2008-07-16 13:40:00,120.41,120.43,119.87,119.87,44900.0,120.41,120.43,119.87,119.87,44900.0
2008-07-16 13:50:00,119.95,120.13,119.74,120.01,19100.0,119.95,120.13,119.74,120.01,19100.0
2008-07-16 14:00:00,119.97,120.21,119.35,119.52,38300.0,119.97,120.21,119.35,119.52,38300.0
2008-07-16 14:10:00,119.63,120.44,119.49,120.17,22500.0,119.63,120.44,119.49,120.17,22500.0
2008-07-16 14:20:00,120.15,120.42,119.87,120.06,14200.0,120.15,120.42,119.87,120.06,14200.0
2008-07-16 14:30:00,120.09,120.43,119.95,120.23,23900.0,120.09,120.43,119.95,120.23,23900.0
2008-07-16 14:40:00,120.25,120.25,119.8,120.06,18100.0,120.25,120.25,119.8,120.06,18100.0
2008-07-16 14:50:00,120.05,120.2,119.74,119.87,19600.0,120.05,120.2,119.74,119.87,19600.0
2008-07-16 15:00:00,119.92,120.12,119.84,119.99,15700.0,119.92,120.12,119.84,119.99,15700.0
2008-07-16 15:10:00,119.96,120.11,119.73,120.06,18400.0,119.96,120.11,119.73,120.06,18400.0
2008-07-16 15:20:00,120.02,120.32,119.98,120.07,25600.0,120.02,120.32,119.98,120.07,25600.0
2008-07-16 15:30:00,120.09,120.13,119.82,119.99,23000.0,120.09,120.13,119.82,119.99,23000.0
2008-07-16 15:40:00,119.99,120.0,119.59,119.69,27500.0,119.99,120.0,119.59,119.69,27500.0
2008-07-16 15:50:00,119.69,119.79,119.55,119.72,40600.0,119.69,119.79,119.55,119.72,40600.0
2008-07-17 09:30:00,120.4,120.65,119.57,120.35,24200.0,120.4,120.65,119.57,120.35,24200.0
2008-07-17 09:40:00,120.44,121.33,119.7,119.9,72300.0,120.44,121.33,119.7,119.9,72300.0
2008-07-17 09:50:00,119.79,120.26,119.79,119.84,48700.0,119.79,120.26,119.79,119.84,48700.0
2008-07-17 10:00:00,119.83,120.09,119.04,119.25,37900.0,119.83,120.09,119.04,119.25,37900.0
2008-07-17 10:10:00,119.28,120.66,119.28,120.38,32500.0,119.28,120.66,119.28,120.38,32500.0
2008-07-17 10:20:00,120.41,120.65,120.25,120.29,27600.0,120.41,120.65,120.25,120.29,27600.0
2008-07-17 10:30:00,120.25,121.1,120.18,120.76,31700.0,120.25,121.1,120.18,120.76,31700.0
2008-07-17 10:40:00,120.88,120.88,119.89,120.22,22300.0,120.88,120.88,119.89,120.22,22300.0
2008-07-17 10:50:00,120.22,120.26,119.93,120.03,27200.0,120.22,120.26,119.93,120.03,27200.0
2008-07-17 11:00:00,120.0,120.02,119.19,119.29,28300.0,120.0,120.02,119.19,119.29,28300.0
2008-07-17 11:10:00,119.24,119.9,119.01,119.84,17000.0,119.24,119.9,119.01,119.84,17000.0
2008-07-17 11:20:00,119.83,120.4,119.57,120.38,16700.0,119.83,120.4,119.57,120.38,16700.0
2008-07-17 11:30:00,120.39,120.96,120.17,120.81,27900.0,120.39,120.96,120.17,120.81,27900.0
2008-07-17 11:40:00,120.71,121.43,120.63,121.26,26000.0,120.71,121.43,120.63,121.26,26000.0
2008-07-17 11:50:00,121.34,122.37,121.25,122.17,70500.0,121.34,122.37,121.25,122.17,70500.0
2008-07-17 12:00:00,122.14,122.26,121.7,121.78,17000.0,122.14,122.26,121.7,121.78,17000.0
2008-07-17 12:10:00,121.81,122.24,121.81,122.18,23100.0,121.81,122.24,121.81,122.18,23100.0
2008-07-17 12:20:00,122.18,122.24,121.71,121.86,26500.0,122.18,122.24,121.71,121.86,26500.0
2008-07-17 12:30:00,121.77,121.78,121.26,121.44,14800.0,121.77,121.78,121.26,121.44,14800.0
2008-07-17 12:40:00,121.35,121.97,121.32,121.97,11700.0,121.35,121.97,121.32,121.97,11700.0
2008-07-17 12:50:00,121.94,122.84,121.94,122.73,22600.0,121.94,122.84,121.94,122.73,22600.0
2008-07-17 13:00:00,122.72,123.18,122.23,123.15,16700.0,122.72,123.18,122.23,123.15,16700.0
2008-07-17 13:10:00,123.15,124.5,123.01,124.4,36300.0,123.15,124.5,123.01,124.4,36300.0
2008-07-17 13:20:00,124.38,124.43,123.39,123.54,55900.0,124.38,124.43,123.39,123.54,55900.0
2008-07-17 13:30:00,123.45,124.35,123.42,124.33,58700.0,123.45,124.35,123.42,124.33,58700.0
2008-07-17 13:40:00,124.29,124.95,124.26,124.8,80300.0,124.29,124.95,124.26,124.8,80300.0
2008-07-17 13:50:00,124.73,125.12,124.69,124.9,35800.0,124.73,125.12,124.69,124.9,35800.0
2008-07-17 14:00:00,124.91,125.08,124.58,124.99,19800.0,124.91,125.08,124.58,124.99,19800.0
2008-07-17 14:10:00,124.98,125.31,124.92,125.15,27700.0,124.98,125.31,124.92,125.15,27700.0
2008-07-17 14:20:00,125.08,125.57,125.07,125.54,22400.0,125.08,125.57,125.07,125.54,22400.0
2008-07-17 14:30:00,125.53,125.59,125.15,125.3,37200.0,125.53,125.59,125.15,125.3,37200.0
2008-07-17 14:40:00,125.28,125.5,125.23,125.28,17700.0,125.28,125.5,125.23,125.28,17700.0
2008-07-17 14:50:00,125.35,125.53,125.0,125.0,20800.0,125.35,125.53,125.0,125.0,20800.0
2008-07-17 15:00:00,124.97,125.27,124.83,125.04,53400.0,124.97,125.27,124.83,125.04,53400.0
2008-07-17 15:10:00,125.02,125.23,124.89,124.89,31400.0,125.02,125.23,124.89,124.89,31400.0
2008-07-17 15:20:00,124.9,125.11,124.73,124.87,29000.0,124.9,125.11,124.73,124.87,29000.0
2008-07-17 15:30:00,124.85,124.96,124.5,124.68,33400.0,124.85,124.96,124.5,124.68,33400.0
2008-07-17 15:40:00,124.6,124.91,124.24,124.73,30500.0,124.6,124.91,124.24,124.73,30500.0
2008-07-17 15:50:00,124.83,124.91,124.58,124.82,37800.0,124.83,124.91,124.58,124.82,37800.0
2008-07-18 09:30:00,126.58,126.58,123.61,124.89,181500.0,126.58,126.58,123.61,124.89,181500.0
2008-07-18 09:40:00,124.83,125.44,124.59,125.35,29400.0,124.83,125.44,124.59,125.35,29400.0
2008-07-18 09:50:00,125.43,125.64,124.02,124.31,37900.0,125.43,125.64,124.02,124.31,37900.0
2008-07-18 10:00:00,124.2,124.79,123.7,124.79,31700.0,124.2,124.79,123.7,124.79,31700.0
2008-07-18 10:10:00,124.82,125.05,124.68,124.83,30300.0,124.82,125.05,124.68,124.83,30300.0
2008-07-18 10:20:00,124.73,124.89,124.51,124.71,16700.0,124.73,124.89,124.51,124.71,16700.0
2008-07-18 10:30:00,124.8,125.03,124.59,124.7,34500.0,124.8,125.03,124.59,124.7,34500.0
2008-07-18 10:40:00,124.52,125.51,124.42,125.34,17100.0,124.52,125.51,124.42,125.34,17100.0
2008-07-18 10:50:00,125.4,126.13,125.26,125.86,49800.0,125.4,126.13,125.26,125.86,49800.0
2008-07-18 11:00:00,125.97,126.07,125.42,125.43,32800.0,125.97,126.07,125.42,125.43,32800.0
2008-07-18 11:10:00,125.48,126.5,125.48,126.31,19400.0,125.48,126.5,125.48,126.31,19400.0
2008-07-18 11:20:00,126.4,126.57,125.96,126.0,18800.0,126.4,126.57,125.96,126.0,18800.0
2008-07-18 11:30:00,125.98,126.06,125.67,125.96,19100.0,125.98,126.06,125.67,125.96,19100.0
2008-07-18 11:40:00,125.95,126.07,125.69,125.76,14800.0,125.95,126.07,125.69,125.76,14800.0
2008-07-18 11:50:00,125.7,125.76,125.03,125.37,30100.0,125.7,125.76,125.03,125.37,30100.0
2008-07-18 12:00:00,125.29,125.86,125.02,125.02,17300.0,125.29,125.86,125.02,125.02,17300.0
2008-07-18 12:10:00,125.01,125.15,124.82,125.04,24700.0,125.01,125.15,124.82,125.04,24700.0
2008-07-18 12:20:00,125.11,125.24,125.0,125.1,12500.0,125.11,125.24,125.0,125.1,12500.0
2008-07-18 12:30:00,125.01,125.21,125.0,125.11,25700.0,125.01,125.21,125.0,125.11,25700.0
2008-07-18 12:40:00,125.08,125.2,125.0,125.14,9400.0,125.08,125.2,125.0,125.14,9400.0
2008-07-18 12:50:00,125.14,125.14,124.85,124.86,20400.0,125.14,125.14,124.85,124.86,20400.0
2008-07-18 13:00:00,124.91,125.32,124.84,125.24,20100.0,124.91,125.32,124.84,125.24,20100.0
2008-07-18 13:10:00,125.24,125.43,125.09,125.28,21300.0,125.24,125.43,125.09,125.28,21300.0
2008-07-18 13:20:00,125.25,125.58,125.16,125.46,18800.0,125.25,125.58,125.16,125.46,18800.0
2008-07-18 13:30:00,125.45,126.0,125.21,125.69,18000.0,125.45,126.0,125.21,125.69,18000.0
2008-07-18 13:40:00,125.69,125.88,125.44,125.72,21000.0,125.69,125.88,125.44,125.72,21000.0
2008-07-18 13:50:00,125.63,125.91,125.51,125.56,15700.0,125.63,125.91,125.51,125.56,15700.0
2008-07-18 14:00:00,125.56,125.85,125.45,125.75,24700.0,125.56,125.85,125.45,125.75,24700.0
2008-07-18 14:10:00,125.64,126.24,125.57,126.07,20600.0,125.64,126.24,125.57,126.07,20600.0
2008-07-18 14:20:00,126.0,126.06,125.61,125.7,15300.0,126.0,126.06,125.61,125.7,15300.0
2008-07-18 14:30:00,125.77,125.77,125.32,125.62,12800.0,125.77,125.77,125.32,125.62,12800.0
2008-07-18 14:40:00,125.67,126.0,125.63,125.76,18800.0,125.67,126.0,125.63,125.76,18800.0
2008-07-18 14:50:00,125.73,125.92,125.43,125.89,17100.0,125.73,125.92,125.43,125.89,17100.0
2008-07-18 15:00:00,125.88,126.03,125.67,125.81,25500.0,125.88,126.03,125.67,125.81,25500.0
2008-07-18 15:10:00,125.82,126.18,125.65,125.75,30700.0,125.82,126.18,125.65,125.75,30700.0
2008-07-18 15:20:00,125.8,126.22,125.76,126.11,21000.0,125.8,126.22,125.76,126.11,21000.0
2008-07-18 15:30:00,126.17,126.4,126.08,126.16,27800.0,126.17,126.4,126.08,126.16,27800.0
2008-07-18 15:40:00,126.13,126.31,125.9,126.21,49100.0,126.13,126.31,125.9,126.21,49100.0
2008-07-18 15:50:00,126.15,126.4,125.98,126.02,36600.0,126.15,126.4,125.98,126.02,36600.0
2008-07-21 09:30:00,126.32,126.97,125.5,125.72,22100.0,126.32,126.97,125.5,125.72,22100.0
2008-07-21 09:40:00,126.0,126.61,125.71,125.83,20000.0,126.0,126.61,125.71,125.83,20000.0
2008-07-21 09:50:00,125.73,126.21,125.5,125.91,21200.0,125.73,126.21,125.5,125.91,21200.0
2008-07-21 10:00:00,125.91,126.15,123.91,124.6,37900.0,125.91,126.15,123.91,124.6,37900.0
2008-07-21 10:10:00,124.61,125.34,124.61,125.23,51800.0,124.61,125.34,124.61,125.23,51800.0
2008-07-21 10:20:00,125.1,125.21,124.42,124.42,37600.0,125.1,125.21,124.42,124.42,37600.0
2008-07-21 10:30:00,124.43,124.8,124.16,124.35,28700.0,124.43,124.8,124.16,124.35,28700.0
2008-07-21 10:40:00,124.39,124.91,124.16,124.44,25600.0,124.39,124.91,124.16,124.44,25600.0
2008-07-21 10:50:00,124.39,124.56,123.95,124.51,28500.0,124.39,124.56,123.95,124.51,28500.0
2008-07-21 11:00:00,124.29,124.6,124.0,124.59,36100.0,124.29,124.6,124.0,124.59,36100.0
2008-07-21 11:10:00,124.56,124.71,124.15,124.55,15300.0,124.56,124.71,124.15,124.55,15300.0
2008-07-21 11:20:00,124.5,124.95,124.48,124.69,17200.0,124.5,124.95,124.48,124.69,17200.0
2008-07-21 11:30:00,124.69,124.84,124.4,124.4,16900.0,124.69,124.84,124.4,124.4,16900.0
2008-07-21 11:40:00,124.46,124.68,124.25,124.65,16500.0,124.46,124.68,124.25,124.65,16500.0
2008-07-21 11:50:00,124.76,124.76,123.63,123.71,21000.0,124.76,124.76,123.63,123.71,21000.0
2008-07-21 12:00:00,123.74,124.66,123.74,124.66,23000.0,123.74,124.66,123.74,124.66,23000.0
2008-07-21 12:10:00,124.62,124.62,124.23,124.49,16200.0,124.62,124.62,124.23,124.49,16200.0
2008-07-21 12:20:00,124.48,124.9,124.34,124.79,22600.0,124.48,124.9,124.34,124.79,22600.0
2008-07-21 12:30:00,124.69,125.06,124.54,124.77,16500.0,124.69,125.06,124.54,124.77,16500.0
2008-07-21 12:40:00,124.75,124.76,124.54,124.71,11400.0,124.75,124.76,124.54,124.71,11400.0
2008-07-21 12:50:00,124.76,124.76,124.27,124.5,10500.0,124.76,124.76,124.27,124.5,10500.0
2008-07-21 13:00:00,124.5,124.63,124.41,124.52,7300.0,124.5,124.63,124.41,124.52,7300.0
2008-07-21 13:10:00,124.57,124.96,124.56,124.75,17900.0,124.57,124.96,124.56,124.75,17900.0
2008-07-21 13:20:00,124.71,124.86,124.44,124.7,9000.0,124.71,124.86,124.44,124.7,9000.0
2008-07-21 13:30:00,124.7,124.9,124.64,124.8,10200.0,124.7,124.9,124.64,124.8,10200.0
2008-07-21 13:40:00,124.79,124.79,124.51,124.51,11600.0,124.79,124.79,124.51,124.51,11600.0
2008-07-21 13:50:00,124.51,124.9,124.51,124.66,29700.0,124.51,124.9,124.51,124.66,29700.0
2008-07-21 14:00:00,124.61,124.79,124.43,124.5,12700.0,124.61,124.79,124.43,124.5,12700.0
2008-07-21 14:10:00,124.5,124.66,124.41,124.52,11200.0,124.5,124.66,124.41,124.52,11200.0
2008-07-21 14:20:00,124.63,124.78,124.27,124.38,11900.0,124.63,124.78,124.27,124.38,11900.0
2008-07-21 14:30:00,124.37,124.66,124.36,124.41,9500.0,124.37,124.66,124.36,124.41,9500.0
2008-07-21 14:40:00,124.4,124.47,124.22,124.31,8900.0,124.4,124.47,124.22,124.31,8900.0
2008-07-21 14:50:00,124.26,124.62,124.26,124.46,9700.0,124.26,124.62,124.26,124.46,9700.0
2008-07-21 15:00:00,124.47,124.55,124.19,124.53,15500.0,124.47,124.55,124.19,124.53,15500.0
2008-07-21 15:10:00,124.56,124.69,124.25,124.37,17800.0,124.56,124.69,124.25,124.37,17800.0
2008-07-21 15:20:00,124.26,124.67,124.26,124.67,17700.0,124.26,124.67,124.26,124.67,17700.0
2008-07-21 15:30:00,124.63,124.79,124.4,124.7,21600.0,124.63,124.79,124.4,124.7,21600.0
2008-07-21 15:40:00,124.71,124.94,124.49,124.66,23300.0,124.71,124.94,124.49,124.66,23300.0
2008-07-21 15:50:00,124.68,124.77,124.51,124.54,20300.0,124.68,124.77,124.51,124.54,20300.0
2008-07-22 09:30:00,123.93,124.46,123.92,124.29,21500.0,123.93,124.46,123.92,124.29,21500.0
2008-07-22 09:40:00,124.21,124.4,123.6,124.36,28700.0,124.21,124.4,123.6,124.36,28700.0
2008-07-22 09:50:00,124.31,125.09,123.82,124.74,21300.0,124.31,125.09,123.82,124.74,21300.0
2008-07-22 10:00:00,124.77,125.96,124.61,125.43,31000.0,124.77,125.96,124.61,125.43,31000.0
2008-07-22 10:10:00,125.44,126.62,125.04,126.62,57000.0,125.44,126.62,125.04,126.62,57000.0
2008-07-22 10:20:00,126.66,126.66,125.99,126.02,38700.0,126.66,126.66,125.99,126.02,38700.0
2008-07-22 10:30:00,126.02,126.39,125.95,126.32,26200.0,126.02,126.39,125.95,126.32,26200.0
2008-07-22 10:40:00,126.34,126.64,126.2,126.51,20500.0,126.34,126.64,126.2,126.51,20500.0
2008-07-22 10:50:00,126.59,127.0,126.22,126.38,18400.0,126.59,127.0,126.22,126.38,18400.0
2008-07-22 11:00:00,126.4,127.62,126.4,127.22,27300.0,126.4,127.62,126.4,127.22,27300.0
2008-07-22 11:10:00,127.13,127.46,127.0,127.25,16800.0,127.13,127.46,127.0,127.25,16800.0
2008-07-22 11:20:00,127.35,128.18,127.26,128.05,21800.0,127.35,128.18,127.26,128.05,21800.0
2008-07-22 11:30:00,128.05,128.47,127.7,128.15,40400.0,128.05,128.47,127.7,128.15,40400.0
2008-07-22 11:40:00,128.12,128.8,128.06,128.57,26800.0,128.12,128.8,128.06,128.57,26800.0
2008-07-22 11:50:00,128.6,128.7,128.34,128.54,22600.0,128.6,128.7,128.34,128.54,22600.0
2008-07-22 12:00:00,128.59,129.52,128.59,129.52,27800.0,128.59,129.52,128.59,129.52,27800.0
2008-07-22 12:10:00,129.51,129.59,129.0,129.39,31600.0,129.51,129.59,129.0,129.39,31600.0
2008-07-22 12:20:00,129.43,129.45,128.25,128.28,37200.0,129.43,129.45,128.25,128.28,37200.0
2008-07-22 12:30:00,128.28,128.34,128.06,128.19,14900.0,128.28,128.34,128.06,128.19,14900.0
2008-07-22 12:40:00,128.21,128.45,128.13,128.27,24300.0,128.21,128.45,128.13,128.27,24300.0
2008-07-22 12:50:00,128.41,128.43,128.01,128.31,36200.0,128.41,128.43,128.01,128.31,36200.0
2008-07-22 13:00:00,128.29,128.34,127.87,128.09,48400.0,128.29,128.34,127.87,128.09,48400.0
2008-07-22 13:10:00,128.15,128.28,127.82,127.92,48900.0,128.15,128.28,127.82,127.92,48900.0
2008-07-22 13:20:00,127.96,128.19,127.8,127.89,39800.0,127.96,128.19,127.8,127.89,39800.0
2008-07-22 13:30:00,127.9,128.13,127.7,128.01,23000.0,127.9,128.13,127.7,128.01,23000.0
2008-07-22 13:40:00,128.0,128.03,127.7,127.79,9500.0,128.0,128.03,127.7,127.79,9500.0
2008-07-22 13:50:00,127.83,127.99,127.7,127.7,9100.0,127.83,127.99,127.7,127.7,9100.0
2008-07-22 14:00:00,127.71,127.8,127.31,127.43,19800.0,127.71,127.8,127.31,127.43,19800.0
2008-07-22 14:10:00,127.52,127.57,127.0,127.21,18500.0,127.52,127.57,127.0,127.21,18500.0
2008-07-22 14:20:00,127.19,127.44,127.07,127.35,22700.0,127.19,127.44,127.07,127.35,22700.0
2008-07-22 14:30:00,127.44,127.52,127.2,127.47,11600.0,127.44,127.52,127.2,127.47,11600.0
2008-07-22 14:40:00,127.47,127.81,127.35,127.55,14900.0,127.47,127.81,127.35,127.55,14900.0
2008-07-22 14:50:00,127.58,127.73,127.32,127.43,16100.0,127.58,127.73,127.32,127.43,16100.0
2008-07-22 15:00:00,127.43,127.52,127.15,127.19,25800.0,127.43,127.52,127.15,127.19,25800.0
2008-07-22 15:10:00,127.2,127.42,127.08,127.37,20800.0,127.2,127.42,127.08,127.37,20800.0
2008-07-22 15:20:00,127.43,127.61,127.28,127.61,16400.0,127.43,127.61,127.28,127.61,16400.0
2008-07-22 15:30:00,127.55,127.82,127.43,127.8,23600.0,127.55,127.82,127.43,127.8,23600.0
2008-07-22 15:40:00,127.77,128.03,127.69,127.72,28100.0,127.77,128.03,127.69,127.72,28100.0
2008-07-22 15:50:00,127.75,128.17,127.7,128.12,54300.0,127.75,128.17,127.7,128.12,54300.0
2008-07-23 09:30:00,128.12,128.84,127.62,128.66,25500.0,128.12,128.84,127.62,128.66,25500.0
2008-07-23 09:40:00,128.73,129.92,128.39,129.58,29500.0,128.73,129.92,128.39,129.58,29500.0
2008-07-23 09:50:00,129.63,129.69,129.2,129.61,39500.0,129.63,129.69,129.2,129.61,39500.0
2008-07-23 10:00:00,129.53,130.99,129.53,130.88,43800.0,129.53,130.99,129.53,130.88,43800.0
2008-07-23 10:10:00,130.87,132.91,130.81,132.83,71800.0,130.87,132.91,130.81,132.83,71800.0
2008-07-23 10:20:00,132.78,132.95,132.42,132.73,51700.0,132.78,132.95,132.42,132.73,51700.0
2008-07-23 10:30:00,132.8,133.5,132.29,133.4,68200.0,132.8,133.5,132.29,133.4,68200.0
2008-07-23 10:40:00,133.4,133.59,132.68,132.68,38300.0,133.4,133.59,132.68,132.68,38300.0
2008-07-23 10:50:00,132.71,132.71,131.63,131.71,33900.0,132.71,132.71,131.63,131.71,33900.0
2008-07-23 11:00:00,131.7,131.77,130.92,131.55,59500.0,131.7,131.77,130.92,131.55,59500.0
2008-07-23 11:10:00,131.5,132.51,131.5,132.42,49500.0,131.5,132.51,131.5,132.42,49500.0
2008-07-23 11:20:00,132.34,132.86,132.09,132.7,31900.0,132.34,132.86,132.09,132.7,31900.0
2008-07-23 11:30:00,132.75,132.78,132.5,132.5,25000.0,132.75,132.78,132.5,132.5,25000.0
2008-07-23 11:40:00,132.57,132.69,132.12,132.12,37600.0,132.57,132.69,132.12,132.12,37600.0
2008-07-23 11:50:00,132.19,132.23,131.05,131.33,56300.0,132.19,132.23,131.05,131.33,56300.0
2008-07-23 12:00:00,131.29,131.83,131.18,131.53,26200.0,131.29,131.83,131.18,131.53,26200.0
2008-07-23 12:10:00,131.51,131.52,130.69,131.01,37500.0,131.51,131.52,130.69,131.01,37500.0
2008-07-23 12:20:00,131.0,131.15,130.55,131.01,32200.0,131.0,131.15,130.55,131.01,32200.0
2008-07-23 12:30:00,131.08,131.22,130.66,131.22,31600.0,131.08,131.22,130.66,131.22,31600.0
2008-07-23 12:40:00,131.27,131.93,131.27,131.51,38800.0,131.27,131.93,131.27,131.51,38800.0
2008-07-23 12:50:00,131.59,131.95,131.53,131.81,28500.0,131.59,131.95,131.53,131.81,28500.0
2008-07-23 13:00:00,131.81,132.14,131.67,131.69,45600.0,131.81,132.14,131.67,131.69,45600.0
2008-07-23 13:10:00,131.7,132.34,131.7,132.0,29400.0,131.7,132.34,131.7,132.0,29400.0
2008-07-23 13:20:00,132.09,132.12,131.79,131.99,20800.0,132.09,132.12,131.79,131.99,20800.0
2008-07-23 13:30:00,131.95,132.01,131.38,132.0,17600.0,131.95,132.01,131.38,132.0,17600.0
2008-07-23 13:40:00,132.0,132.08,131.56,131.6,51400.0,132.0,132.08,131.56,131.6,51400.0
2008-07-23 13:50:00,131.6,131.74,130.5,130.99,15900.0,131.6,131.74,130.5,130.99,15900.0
2008-07-23 14:00:00,130.93,131.9,130.85,131.67,28200.0,130.93,131.9,130.85,131.67,28200.0
2008-07-23 14:10:00,131.66,131.72,130.94,130.94,24200.0,131.66,131.72,130.94,130.94,24200.0
2008-07-23 14:20:00,131.11,131.15,130.83,131.0,37000.0,131.11,131.15,130.83,131.0,37000.0
2008-07-23 14:30:00,131.0,131.11,130.37,130.37,31100.0,131.0,131.11,130.37,130.37,31100.0
2008-07-23 14:40:00,130.35,130.51,129.99,130.1,27400.0,130.35,130.51,129.99,130.1,27400.0
2008-07-23 14:50:00,130.06,130.53,130.05,130.14,18300.0,130.06,130.53,130.05,130.14,18300.0
2008-07-23 15:00:00,130.12,130.44,130.06,130.26,26100.0,130.12,130.44,130.06,130.26,26100.0
2008-07-23 15:10:00,130.26,130.73,130.15,130.55,23100.0,130.26,130.73,130.15,130.55,23100.0
2008-07-23 15:20:00,130.57,130.72,130.17,130.28,26100.0,130.57,130.72,130.17,130.28,26100.0
2008-07-23 15:30:00,130.34,130.46,130.11,130.32,24900.0,130.34,130.46,130.11,130.32,24900.0
2008-07-23 15:40:00,130.31,130.39,129.96,130.08,52000.0,130.31,130.39,129.96,130.08,52000.0
2008-07-23 15:50:00,130.1,130.57,130.0,130.57,51600.0,130.1,130.57,130.0,130.57,51600.0
2008-07-24 09:30:00,130.76,131.16,129.78,130.44,14700.0,130.76,131.16,129.78,130.44,14700.0
2008-07-24 09:40:00,130.41,131.97,129.7,131.29,28300.0,130.41,131.97,129.7,131.29,28300.0
2008-07-24 09:50:00,131.09,131.3,129.28,130.47,30600.0,131.09,131.3,129.28,130.47,30600.0
2008-07-24 10:00:00,130.52,130.55,128.82,128.82,21400.0,130.52,130.55,128.82,128.82,21400.0
2008-07-24 10:10:00,128.9,129.98,128.8,129.63,14800.0,128.9,129.98,128.8,129.63,14800.0
2008-07-24 10:20:00,129.52,129.7,128.96,129.6,23200.0,129.52,129.7,128.96,129.6,23200.0
2008-07-24 10:30:00,129.56,130.2,129.49,129.84,21400.0,129.56,130.2,129.49,129.84,21400.0
2008-07-24 10:40:00,129.87,130.23,129.23,130.03,22200.0,129.87,130.23,129.23,130.03,22200.0
2008-07-24 10:50:00,130.03,131.09,130.0,130.82,30600.0,130.03,131.09,130.0,130.82,30600.0
2008-07-24 11:00:00,130.82,131.04,130.12,130.17,16300.0,130.82,131.04,130.12,130.17,16300.0
2008-07-24 11:10:00,130.17,131.18,130.13,131.11,21700.0,130.17,131.18,130.13,131.11,21700.0
2008-07-24 11:20:00,131.19,131.28,130.35,130.61,16300.0,131.19,131.28,130.35,130.61,16300.0
2008-07-24 11:30:00,130.44,130.6,130.16,130.6,8600.0,130.44,130.6,130.16,130.6,8600.0
2008-07-24 11:40:00,130.6,130.84,130.57,130.73,11200.0,130.6,130.84,130.57,130.73,11200.0
2008-07-24 11:50:00,130.75,130.9,130.69,130.77,8900.0,130.75,130.9,130.69,130.77,8900.0
2008-07-24 12:00:00,130.85,130.9,130.04,130.12,9000.0,130.85,130.9,130.04,130.12,9000.0
2008-07-24 12:10:00,130.13,130.21,129.99,130.09,9800.0,130.13,130.21,129.99,130.09,9800.0
2008-07-24 12:20:00,130.09,130.21,130.05,130.14,8200.0,130.09,130.21,130.05,130.14,8200.0
2008-07-24 12:30:00,130.07,130.49,130.0,130.04,16800.0,130.07,130.49,130.0,130.04,16800.0
2008-07-24 12:40:00,130.14,130.31,130.01,130.12,10300.0,130.14,130.31,130.01,130.12,10300.0
2008-07-24 12:50:00,130.13,130.32,129.97,130.28,10600.0,130.13,130.32,129.97,130.28,10600.0
2008-07-24 13:00:00,130.28,130.28,129.73,129.97,24600.0,130.28,130.28,129.73,129.97,24600.0
2008-07-24 13:10:00,129.94,130.59,129.94,130.34,34200.0,129.94,130.59,129.94,130.34,34200.0
2008-07-24 13:20:00,130.26,130.7,130.04,130.38,19300.0,130.26,130.7,130.04,130.38,19300.0
2008-07-24 13:30:00,130.32,130.44,129.99,130.22,30800.0,130.32,130.44,129.99,130.22,30800.0
2008-07-24 13:40:00,130.24,130.46,130.12,130.32,26700.0,130.24,130.46,130.12,130.32,26700.0
2008-07-24 13:50:00,130.37,130.37,129.9,130.03,20800.0,130.37,130.37,129.9,130.03,20800.0
2008-07-24 14:00:00,130.0,130.18,129.81,129.81,22000.0,130.0,130.18,129.81,129.81,22000.0
2008-07-24 14:10:00,129.79,129.81,129.41,129.46,27300.0,129.79,129.81,129.41,129.46,27300.0
2008-07-24 14:20:00,129.47,129.96,129.37,129.39,39700.0,129.47,129.96,129.37,129.39,39700.0
2008-07-24 14:30:00,129.37,129.46,129.15,129.23,17100.0,129.37,129.46,129.15,129.23,17100.0
2008-07-24 14:40:00,129.23,129.74,129.22,129.6,20200.0,129.23,129.74,129.22,129.6,20200.0
2008-07-24 14:50:00,129.57,129.57,128.93,129.32,20900.0,129.57,129.57,128.93,129.32,20900.0
2008-07-24 15:00:00,129.35,130.02,129.25,129.25,26100.0,129.35,130.02,129.25,129.25,26100.0
2008-07-24 15:10:00,129.33,129.51,129.01,129.5,19300.0,129.33,129.51,129.01,129.5,19300.0
2008-07-24 15:20:00,129.47,129.76,129.16,129.24,20600.0,129.47,129.76,129.16,129.24,20600.0
2008-07-24 15:30:00,129.31,129.63,129.16,129.56,22300.0,129.31,129.63,129.16,129.56,22300.0
2008-07-24 15:40:00,129.59,129.7,129.25,129.25,32200.0,129.59,129.7,129.25,129.25,32200.0
2008-07-24 15:50:00,129.24,129.34,129.0,129.09,30900.0,129.24,129.34,129.0,129.09,30900.0
2008-07-25 09:30:00,130.16,130.25,128.56,128.98,23000.0,130.16,130.25,128.56,128.98,23000.0
2008-07-25 09:40:00,129.05,129.47,128.07,128.43,19600.0,129.05,129.47,128.07,128.43,19600.0
2008-07-25 09:50:00,128.35,130.49,128.1,129.73,33000.0,128.35,130.49,128.1,129.73,33000.0
2008-07-25 10:00:00,129.82,130.57,129.78,130.03,17300.0,129.82,130.57,129.78,130.03,17300.0
2008-07-25 10:10:00,129.84,130.61,129.5,129.71,17100.0,129.84,130.61,129.5,129.71,17100.0
2008-07-25 10:20:00,129.84,130.29,129.09,129.09,24800.0,129.84,130.29,129.09,129.09,24800.0
2008-07-25 10:30:00,129.08,129.61,128.61,129.31,30100.0,129.08,129.61,128.61,129.31,30100.0
2008-07-25 10:40:00,129.35,129.97,129.24,129.56,14900.0,129.35,129.97,129.24,129.56,14900.0
2008-07-25 10:50:00,129.64,130.53,129.02,130.53,29400.0,129.64,130.53,129.02,130.53,29400.0
2008-07-25 11:00:00,130.64,130.76,129.22,129.89,20200.0,130.64,130.76,129.22,129.89,20200.0
2008-07-25 11:10:00,129.81,130.33,129.4,129.5,19700.0,129.81,130.33,129.4,129.5,19700.0
2008-07-25 11:20:00,129.51,129.7,128.88,129.58,16000.0,129.51,129.7,128.88,129.58,16000.0
2008-07-25 11:30:00,129.59,130.33,129.51,130.2,24200.0,129.59,130.33,129.51,130.2,24200.0
2008-07-25 11:40:00,130.19,130.83,129.97,130.17,24100.0,130.19,130.83,129.97,130.17,24100.0
2008-07-25 11:50:00,130.21,130.38,129.93,130.09,14200.0,130.21,130.38,129.93,130.09,14200.0
2008-07-25 12:00:00,130.2,130.2,129.13,129.21,17700.0,130.2,130.2,129.13,129.21,17700.0
2008-07-25 12:10:00,129.21,129.33,128.7,128.7,11100.0,129.21,129.33,128.7,128.7,11100.0
2008-07-25 12:20:00,128.7,129.7,128.63,129.55,14900.0,128.7,129.7,128.63,129.55,14900.0
2008-07-25 12:30:00,129.55,129.59,128.6,128.99,15000.0,129.55,129.59,128.6,128.99,15000.0
2008-07-25 12:40:00,128.89,129.95,128.89,129.04,16700.0,128.89,129.95,128.89,129.04,16700.0
2008-07-25 12:50:00,129.04,129.3,128.9,129.09,14300.0,129.04,129.3,128.9,129.09,14300.0
2008-07-25 13:00:00,129.14,129.69,129.14,129.33,9700.0,129.14,129.69,129.14,129.33,9700.0
2008-07-25 13:10:00,129.3,129.3,128.15,129.18,22100.0,129.3,129.3,128.15,129.18,22100.0
2008-07-25 13:20:00,129.18,129.22,128.2,128.36,13900.0,129.18,129.22,128.2,128.36,13900.0
2008-07-25 13:30:00,128.32,128.56,128.18,128.56,13600.0,128.32,128.56,128.18,128.56,13600.0
2008-07-25 13:40:00,128.53,128.53,128.0,128.35,10800.0,128.53,128.53,128.0,128.35,10800.0
2008-07-25 13:50:00,128.42,129.07,128.15,128.26,15800.0,128.42,129.07,128.15,128.26,15800.0
2008-07-25 14:00:00,128.26,128.98,128.0,128.79,18100.0,128.26,128.98,128.0,128.79,18100.0
2008-07-25 14:10:00,128.79,128.79,128.06,128.47,11600.0,128.79,128.79,128.06,128.47,11600.0
2008-07-25 14:20:00,128.57,128.57,128.01,128.33,11600.0,128.57,128.57,128.01,128.33,11600.0
2008-07-25 14:30:00,128.31,128.38,128.01,128.16,12600.0,128.31,128.38,128.01,128.16,12600.0
2008-07-25 14:40:00,128.18,128.33,127.84,127.91,12200.0,128.18,128.33,127.84,127.91,12200.0
2008-07-25 14:50:00,127.91,128.38,127.7,128.04,13900.0,127.91,128.38,127.7,128.04,13900.0
2008-07-25 15:00:00,128.02,128.28,127.51,128.22,19800.0,128.02,128.28,127.51,128.22,19800.0
2008-07-25 15:10:00,128.18,128.27,127.55,127.9,19800.0,128.18,128.27,127.55,127.9,19800.0
2008-07-25 15:20:00,127.86,128.06,127.55,127.55,21700.0,127.86,128.06,127.55,127.55,21700.0
2008-07-25 15:30:00,127.62,127.79,127.52,127.71,31200.0,127.62,127.79,127.52,127.71,31200.0
2008-07-25 15:40:00,127.6,128.09,127.51,127.97,30400.0,127.6,128.09,127.51,127.97,30400.0
2008-07-25 15:50:00,127.96,128.22,127.72,127.81,38400.0,127.96,128.22,127.72,127.81,38400.0
2008-07-28 09:30:00,127.74,127.85,126.64,127.85,22000.0,127.74,127.85,126.64,127.85,22000.0
2008-07-28 09:40:00,127.85,128.25,127.02,127.53,28100.0,127.85,128.25,127.02,127.53,28100.0
2008-07-28 09:50:00,127.57,127.74,126.98,127.01,25600.0,127.57,127.74,126.98,127.01,25600.0
2008-07-28 10:00:00,126.97,128.26,126.91,128.26,16600.0,126.97,128.26,126.91,128.26,16600.0
2008-07-28 10:10:00,128.28,128.28,127.01,127.75,20200.0,128.28,128.28,127.01,127.75,20200.0
2008-07-28 10:20:00,127.86,127.92,126.74,127.21,16600.0,127.86,127.92,126.74,127.21,16600.0
2008-07-28 10:30:00,127.21,127.35,126.89,126.93,10600.0,127.21,127.35,126.89,126.93,10600.0
2008-07-28 10:40:00,126.92,126.99,126.33,126.33,17100.0,126.92,126.99,126.33,126.33,17100.0
2008-07-28 10:50:00,126.4,126.4,126.01,126.23,13700.0,126.4,126.4,126.01,126.23,13700.0
2008-07-28 11:00:00,126.23,126.29,125.73,125.8,15900.0,126.23,126.29,125.73,125.8,15900.0
2008-07-28 11:10:00,125.8,125.86,125.53,125.73,15800.0,125.8,125.86,125.53,125.73,15800.0
2008-07-28 11:20:00,125.8,125.89,125.08,125.08,24000.0,125.8,125.89,125.08,125.08,24000.0
2008-07-28 11:30:00,125.06,125.13,124.49,124.56,29300.0,125.06,125.13,124.49,124.56,29300.0
2008-07-28 11:40:00,124.62,125.51,124.5,125.51,13600.0,124.62,125.51,124.5,125.51,13600.0
2008-07-28 11:50:00,125.51,125.89,125.51,125.85,9000.0,125.51,125.89,125.51,125.85,9000.0
2008-07-28 12:00:00,125.78,126.13,125.59,126.02,10600.0,125.78,126.13,125.59,126.02,10600.0
2008-07-28 12:10:00,126.0,126.11,125.48,125.68,13900.0,126.0,126.11,125.48,125.68,13900.0
2008-07-28 12:20:00,125.79,126.36,125.75,125.96,13500.0,125.79,126.36,125.75,125.96,13500.0
2008-07-28 12:30:00,125.9,126.16,125.87,125.94,11700.0,125.9,126.16,125.87,125.94,11700.0
2008-07-28 12:40:00,125.94,125.94,125.26,125.46,13200.0,125.94,125.94,125.26,125.46,13200.0
2008-07-28 12:50:00,125.55,126.1,125.26,125.28,10700.0,125.55,126.1,125.26,125.28,10700.0
2008-07-28 13:00:00,125.27,126.05,125.2,126.03,13700.0,125.27,126.05,125.2,126.03,13700.0
2008-07-28 13:10:00,126.0,126.24,125.65,125.65,13100.0,126.0,126.24,125.65,125.65,13100.0
2008-07-28 13:20:00,125.72,126.19,125.63,126.16,11100.0,125.72,126.19,125.63,126.16,11100.0
2008-07-28 13:30:00,126.14,126.19,125.89,125.91,9400.0,126.14,126.19,125.89,125.91,9400.0
2008-07-28 13:40:00,125.91,126.15,125.88,125.9,10700.0,125.91,126.15,125.88,125.9,10700.0
2008-07-28 13:50:00,125.9,126.6,125.9,126.21,15500.0,125.9,126.6,125.9,126.21,15500.0
2008-07-28 14:00:00,126.14,126.25,125.98,126.0,17500.0,126.14,126.25,125.98,126.0,17500.0
2008-07-28 14:10:00,126.0,126.2,125.77,125.97,17000.0,126.0,126.2,125.77,125.97,17000.0
2008-07-28 14:20:00,125.93,126.17,125.74,125.97,17700.0,125.93,126.17,125.74,125.97,17700.0
2008-07-28 14:30:00,125.95,126.38,125.95,126.24,15900.0,125.95,126.38,125.95,126.24,15900.0
2008-07-28 14:40:00,126.26,126.28,125.98,126.12,18100.0,126.26,126.28,125.98,126.12,18100.0
2008-07-28 14:50:00,126.12,126.38,126.0,126.26,16800.0,126.12,126.38,126.0,126.26,16800.0
2008-07-28 15:00:00,126.26,126.83,126.26,126.37,23400.0,126.26,126.83,126.26,126.37,23400.0
2008-07-28 15:10:00,126.3,126.76,126.23,126.35,17400.0,126.3,126.76,126.23,126.35,17400.0
2008-07-28 15:20:00,126.45,127.11,126.45,126.96,14200.0,126.45,127.11,126.45,126.96,14200.0
2008-07-28 15:30:00,126.96,127.1,126.79,126.87,34100.0,126.96,127.1,126.79,126.87,34100.0
2008-07-28 15:40:00,126.86,127.03,126.65,126.65,23100.0,126.86,127.03,126.65,126.65,23100.0
2008-07-28 15:50:00,126.68,126.94,126.63,126.8,23600.0,126.68,126.94,126.63,126.8,23600.0
2008-07-29 09:30:00,126.65,128.02,126.52,127.6,12200.0,126.65,128.02,126.52,127.6,12200.0
2008-07-29 09:40:00,127.61,128.06,127.51,127.74,14000.0,127.61,128.06,127.51,127.74,14000.0
2008-07-29 09:50:00,127.82,128.9,127.71,128.72,20000.0,127.82,128.9,127.71,128.72,20000.0
2008-07-29 10:00:00,128.86,129.86,128.8,129.83,25300.0,128.86,129.86,128.8,129.83,25300.0
2008-07-29 10:10:00,129.82,129.82,129.2,129.58,24200.0,129.82,129.82,129.2,129.58,24200.0
2008-07-29 10:20:00,129.61,129.61,129.06,129.17,24400.0,129.61,129.61,129.06,129.17,24400.0
2008-07-29 10:30:00,129.12,129.97,129.08,129.52,24200.0,129.12,129.97,129.08,129.52,24200.0
2008-07-29 10:40:00,129.45,129.68,129.36,129.58,18100.0,129.45,129.68,129.36,129.58,18100.0
2008-07-29 10:50:00,129.49,129.51,129.07,129.51,10600.0,129.49,129.51,129.07,129.51,10600.0
2008-07-29 11:00:00,129.51,129.62,128.56,128.56,8500.0,129.51,129.62,128.56,128.56,8500.0
2008-07-29 11:10:00,128.57,129.3,128.47,129.13,17400.0,128.57,129.3,128.47,129.13,17400.0
2008-07-29 11:20:00,129.14,129.49,129.13,129.33,14500.0,129.14,129.49,129.13,129.33,14500.0
2008-07-29 11:30:00,129.34,129.69,129.06,129.69,12800.0,129.34,129.69,129.06,129.69,12800.0
2008-07-29 11:40:00,129.5,130.29,129.5,130.28,24200.0,129.5,130.29,129.5,130.28,24200.0
2008-07-29 11:50:00,130.3,130.36,129.65,130.36,17100.0,130.3,130.36,129.65,130.36,17100.0
2008-07-29 12:00:00,130.32,131.21,130.29,130.91,41800.0,130.32,131.21,130.29,130.91,41800.0
2008-07-29 12:10:00,130.9,131.01,130.74,130.8,24800.0,130.9,131.01,130.74,130.8,24800.0
2008-07-29 12:20:00,130.74,130.88,130.62,130.88,19100.0,130.74,130.88,130.62,130.88,19100.0
2008-07-29 12:30:00,130.98,131.12,130.52,130.52,19400.0,130.98,131.12,130.52,130.52,19400.0
2008-07-29 12:40:00,130.45,130.45,129.95,130.43,12600.0,130.45,130.45,129.95,130.43,12600.0
2008-07-29 12:50:00,130.46,130.94,130.34,130.74,13100.0,130.46,130.94,130.34,130.74,13100.0
2008-07-29 13:00:00,130.74,130.88,130.41,130.41,13300.0,130.74,130.88,130.41,130.41,13300.0
2008-07-29 13:10:00,130.46,130.71,130.26,130.6,10900.0,130.46,130.71,130.26,130.6,10900.0
2008-07-29 13:20:00,130.54,131.0,130.46,131.0,10300.0,130.54,131.0,130.46,131.0,10300.0
2008-07-29 13:30:00,130.99,131.56,130.99,131.26,12500.0,130.99,131.56,130.99,131.26,12500.0
2008-07-29 13:40:00,131.27,131.38,130.78,130.88,9900.0,131.27,131.38,130.78,130.88,9900.0
2008-07-29 13:50:00,130.87,131.15,130.77,131.15,11400.0,130.87,131.15,130.77,131.15,11400.0
2008-07-29 14:00:00,131.14,131.15,130.01,130.07,11700.0,131.14,131.15,130.01,130.07,11700.0
2008-07-29 14:10:00,130.05,130.41,129.88,130.41,12700.0,130.05,130.41,129.88,130.41,12700.0
2008-07-29 14:20:00,130.48,130.83,130.48,130.66,16300.0,130.48,130.83,130.48,130.66,16300.0
2008-07-29 14:30:00,130.71,130.71,129.87,129.94,8600.0,130.71,130.71,129.87,129.94,8600.0
2008-07-29 14:40:00,129.89,130.4,129.86,130.06,12800.0,129.89,130.4,129.86,130.06,12800.0
2008-07-29 14:50:00,129.97,130.53,129.91,130.45,11300.0,129.97,130.53,129.91,130.45,11300.0
2008-07-29 15:00:00,130.5,130.71,130.42,130.47,19300.0,130.5,130.71,130.42,130.47,19300.0
2008-07-29 15:10:00,130.47,130.97,130.3,130.96,15800.0,130.47,130.97,130.3,130.96,15800.0
2008-07-29 15:20:00,130.96,131.29,130.88,131.17,18500.0,130.96,131.29,130.88,131.17,18500.0
2008-07-29 15:30:00,131.18,131.41,130.78,131.38,18200.0,131.18,131.41,130.78,131.38,18200.0
2008-07-29 15:40:00,131.38,131.39,130.65,130.69,24700.0,131.38,131.39,130.65,130.69,24700.0
2008-07-29 15:50:00,130.77,131.0,130.45,130.99,39500.0,130.77,131.0,130.45,130.99,39500.0
2008-07-30 09:30:00,130.91,132.22,130.91,131.71,16200.0,130.91,132.22,130.91,131.71,16200.0
2008-07-30 09:40:00,131.74,132.79,131.6,132.5,31700.0,131.74,132.79,131.6,132.5,31700.0
2008-07-30 09:50:00,132.35,132.87,132.11,132.28,28800.0,132.35,132.87,132.11,132.28,28800.0
2008-07-30 10:00:00,132.37,133.0,132.27,133.0,30600.0,132.37,133.0,132.27,133.0,30600.0
2008-07-30 10:10:00,132.91,133.16,132.78,132.88,23600.0,132.91,133.16,132.78,132.88,23600.0
2008-07-30 10:20:00,132.88,133.16,132.46,132.46,10500.0,132.88,133.16,132.46,132.46,10500.0
2008-07-30 10:30:00,132.44,133.02,131.42,131.64,26900.0,132.44,133.02,131.42,131.64,26900.0
2008-07-30 10:40:00,131.66,132.86,131.32,131.82,42200.0,131.66,132.86,131.32,131.82,42200.0
2008-07-30 10:50:00,131.7,131.7,130.88,131.12,24100.0,131.7,131.7,130.88,131.12,24100.0
2008-07-30 11:00:00,131.12,131.59,130.75,131.51,20600.0,131.12,131.59,130.75,131.51,20600.0
2008-07-30 11:10:00,131.5,131.5,130.21,130.43,23900.0,131.5,131.5,130.21,130.43,23900.0
2008-07-30 11:20:00,130.35,130.84,130.03,130.51,27500.0,130.35,130.84,130.03,130.51,27500.0
2008-07-30 11:30:00,130.51,130.63,129.81,130.02,15100.0,130.51,130.63,129.81,130.02,15100.0
2008-07-30 11:40:00,129.94,130.19,129.54,130.12,21200.0,129.94,130.19,129.54,130.12,21200.0
2008-07-30 11:50:00,130.11,130.48,129.94,130.12,12900.0,130.11,130.48,129.94,130.12,12900.0
2008-07-30 12:00:00,130.17,130.22,129.93,130.01,9500.0,130.17,130.22,129.93,130.01,9500.0
2008-07-30 12:10:00,129.96,130.34,129.91,130.19,14400.0,129.96,130.34,129.91,130.19,14400.0
2008-07-30 12:20:00,130.24,130.33,129.94,129.95,7000.0,130.24,130.33,129.94,129.95,7000.0
2008-07-30 12:30:00,129.94,130.11,129.72,129.72,6200.0,129.94,130.11,129.72,129.72,6200.0
2008-07-30 12:40:00,129.66,129.72,128.94,129.1,14700.0,129.66,129.72,128.94,129.1,14700.0
2008-07-30 12:50:00,129.01,129.57,128.92,129.35,10700.0,129.01,129.57,128.92,129.35,10700.0
2008-07-30 13:00:00,129.28,129.48,128.72,128.99,16200.0,129.28,129.48,128.72,128.99,16200.0
2008-07-30 13:10:00,129.07,129.73,128.81,129.38,15500.0,129.07,129.73,128.81,129.38,15500.0
2008-07-30 13:20:00,129.24,129.45,129.19,129.45,10700.0,129.24,129.45,129.19,129.45,10700.0
2008-07-30 13:30:00,129.43,129.56,129.24,129.44,7700.0,129.43,129.56,129.24,129.44,7700.0
2008-07-30 13:40:00,129.44,129.45,129.19,129.39,11600.0,129.44,129.45,129.19,129.39,11600.0
2008-07-30 13:50:00,129.34,129.34,128.9,129.15,8700.0,129.34,129.34,128.9,129.15,8700.0
2008-07-30 14:00:00,129.16,129.54,129.1,129.44,17700.0,129.16,129.54,129.1,129.44,17700.0
2008-07-30 14:10:00,129.26,129.49,128.99,128.99,14900.0,129.26,129.49,128.99,128.99,14900.0
2008-07-30 14:20:00,129.12,129.61,129.01,129.61,11100.0,129.12,129.61,129.01,129.61,11100.0
2008-07-30 14:30:00,129.62,130.06,129.57,129.83,12700.0,129.62,130.06,129.57,129.83,12700.0
2008-07-30 14:40:00,129.86,129.93,129.6,129.8,25200.0,129.86,129.93,129.6,129.8,25200.0
2008-07-30 14:50:00,129.8,130.16,129.72,130.09,23500.0,129.8,130.16,129.72,130.09,23500.0
2008-07-30 15:00:00,130.1,130.17,129.66,129.8,23700.0,130.1,130.17,129.66,129.8,23700.0
2008-07-30 15:10:00,129.8,129.91,129.47,129.7,18900.0,129.8,129.91,129.47,129.7,18900.0
2008-07-30 15:20:00,129.73,130.71,129.73,130.7,17300.0,129.73,130.71,129.73,130.7,17300.0
2008-07-30 15:30:00,130.71,131.4,130.71,131.35,51300.0,130.71,131.4,130.71,131.35,51300.0
2008-07-30 15:40:00,131.34,131.44,131.0,131.05,26100.0,131.34,131.44,131.0,131.05,26100.0
2008-07-30 15:50:00,131.05,131.19,130.51,131.13,27000.0,131.05,131.19,130.51,131.13,27000.0
2008-07-31 09:30:00,129.91,130.89,129.42,130.89,16600.0,129.91,130.89,129.42,130.89,16600.0
2008-07-31 09:40:00,130.93,131.89,130.6,131.66,21100.0,130.93,131.89,130.6,131.66,21100.0
2008-07-31 09:50:00,131.76,132.66,130.77,131.1,30600.0,131.76,132.66,130.77,131.1,30600.0
2008-07-31 10:00:00,131.02,132.32,131.02,131.65,17100.0,131.02,132.32,131.02,131.65,17100.0
2008-07-31 10:10:00,131.65,132.32,131.42,131.78,25900.0,131.65,132.32,131.42,131.78,25900.0
2008-07-31 10:20:00,131.71,132.76,131.6,132.4,23400.0,131.71,132.76,131.6,132.4,23400.0
2008-07-31 10:30:00,132.41,133.24,132.39,133.24,41800.0,132.41,133.24,132.39,133.24,41800.0
2008-07-31 10:40:00,133.19,133.66,132.87,133.39,30500.0,133.19,133.66,132.87,133.39,30500.0
2008-07-31 10:50:00,133.37,133.5,132.91,133.43,11100.0,133.37,133.5,132.91,133.43,11100.0
2008-07-31 11:00:00,133.4,133.4,132.76,133.07,13600.0,133.4,133.4,132.76,133.07,13600.0
2008-07-31 11:10:00,132.87,133.07,132.6,132.88,14500.0,132.87,133.07,132.6,132.88,14500.0
2008-07-31 11:20:00,132.87,133.07,131.96,131.96,27200.0,132.87,133.07,131.96,131.96,27200.0
2008-07-31 11:30:00,131.92,132.64,131.76,132.59,12000.0,131.92,132.64,131.76,132.59,12000.0
2008-07-31 11:40:00,132.43,132.57,131.79,132.07,12800.0,132.43,132.57,131.79,132.07,12800.0
2008-07-31 11:50:00,132.07,132.18,131.73,131.86,17600.0,132.07,132.18,131.73,131.86,17600.0
2008-07-31 12:00:00,131.89,132.22,131.75,131.89,24500.0,131.89,132.22,131.75,131.89,24500.0
2008-07-31 12:10:00,131.74,131.97,131.63,131.8,17700.0,131.74,131.97,131.63,131.8,17700.0
2008-07-31 12:20:00,131.74,132.49,131.71,132.29,9200.0,131.74,132.49,131.71,132.29,9200.0
2008-07-31 12:30:00,132.23,132.36,132.07,132.18,11700.0,132.23,132.36,132.07,132.18,11700.0
2008-07-31 12:40:00,132.18,132.66,132.11,132.46,13900.0,132.18,132.66,132.11,132.46,13900.0
2008-07-31 12:50:00,132.5,132.5,132.06,132.1,8900.0,132.5,132.5,132.06,132.1,8900.0
2008-07-31 13:00:00,132.18,132.42,132.07,132.23,9500.0,132.18,132.42,132.07,132.23,9500.0
2008-07-31 13:10:00,132.25,132.53,132.15,132.33,12700.0,132.25,132.53,132.15,132.33,12700.0
2008-07-31 13:20:00,132.37,132.39,132.04,132.24,12700.0,132.37,132.39,132.04,132.24,12700.0
2008-07-31 13:30:00,132.26,132.38,131.97,132.19,15700.0,132.26,132.38,131.97,132.19,15700.0
2008-07-31 13:40:00,132.3,132.47,132.15,132.25,15000.0,132.3,132.47,132.15,132.25,15000.0
2008-07-31 13:50:00,132.22,132.22,131.78,131.79,6200.0,132.22,132.22,131.78,131.79,6200.0
2008-07-31 14:00:00,131.87,131.87,131.46,131.7,8200.0,131.87,131.87,131.46,131.7,8200.0
2008-07-31 14:10:00,131.73,132.38,131.4,132.16,17100.0,131.73,132.38,131.4,132.16,17100.0
2008-07-31 14:20:00,132.22,132.33,131.77,131.77,13300.0,132.22,132.33,131.77,131.77,13300.0
2008-07-31 14:30:00,131.74,132.27,131.71,132.12,10700.0,131.74,132.27,131.71,132.12,10700.0
2008-07-31 14:40:00,132.27,132.44,131.84,132.04,13400.0,132.27,132.44,131.84,132.04,13400.0
2008-07-31 14:50:00,132.04,132.04,131.76,131.89,14500.0,132.04,132.04,131.76,131.89,14500.0
2008-07-31 15:00:00,131.89,132.19,131.42,131.67,33500.0,131.89,132.19,131.42,131.67,33500.0
2008-07-31 15:10:00,131.76,132.13,131.49,131.5,18200.0,131.76,132.13,131.49,131.5,18200.0
2008-07-31 15:20:00,131.48,131.77,131.29,131.44,22900.0,131.48,131.77,131.29,131.44,22900.0
2008-07-31 15:30:00,131.44,131.55,131.0,131.0,21800.0,131.44,131.55,131.0,131.0,21800.0
2008-07-31 15:40:00,131.01,131.24,130.58,130.64,35900.0,131.01,131.24,130.58,130.64,35900.0
2008-07-31 15:50:00,130.66,130.75,130.22,130.41,34400.0,130.66,130.75,130.22,130.41,34400.0
2008-08-01 09:30:00,129.76,130.89,129.76,130.5,13900.0,129.76,130.89,129.76,130.5,13900.0
2008-08-01 09:40:00,130.63,131.19,129.66,129.84,16900.0,130.63,131.19,129.66,129.84,16900.0
2008-08-01 09:50:00,129.75,130.77,129.2,130.77,27500.0,129.75,130.77,129.2,130.77,27500.0
2008-08-01 10:00:00,130.88,131.11,129.18,129.28,12700.0,130.88,131.11,129.18,129.28,12700.0
2008-08-01 10:10:00,129.45,130.72,129.41,130.28,18900.0,129.45,130.72,129.41,130.28,18900.0
2008-08-01 10:20:00,130.31,130.97,129.95,130.66,17900.0,130.31,130.97,129.95,130.66,17900.0
2008-08-01 10:30:00,130.76,131.78,130.59,131.78,20100.0,130.76,131.78,130.59,131.78,20100.0
2008-08-01 10:40:00,131.74,132.01,130.85,131.62,16300.0,131.74,132.01,130.85,131.62,16300.0
2008-08-01 10:50:00,131.62,131.96,131.25,131.96,13500.0,131.62,131.96,131.25,131.96,13500.0
2008-08-01 11:00:00,131.96,132.28,131.59,131.6,13900.0,131.96,132.28,131.59,131.6,13900.0
2008-08-01 11:10:00,131.52,131.83,131.32,131.83,19700.0,131.52,131.83,131.32,131.83,19700.0
2008-08-01 11:20:00,131.9,132.08,131.59,131.95,20800.0,131.9,132.08,131.59,131.95,20800.0
2008-08-01 11:30:00,131.94,132.43,131.93,132.21,22800.0,131.94,132.43,131.93,132.21,22800.0
2008-08-01 11:40:00,132.22,132.27,131.85,131.86,11200.0,132.22,132.27,131.85,131.86,11200.0
2008-08-01 11:50:00,131.88,131.88,131.37,131.77,16800.0,131.88,131.88,131.37,131.77,16800.0
2008-08-01 12:00:00,131.92,131.92,130.81,131.67,18200.0,131.92,131.92,130.81,131.67,18200.0
2008-08-01 12:10:00,131.71,132.42,131.36,131.36,26600.0,131.71,132.42,131.36,131.36,26600.0
2008-08-01 12:20:00,131.43,131.65,131.32,131.46,19300.0,131.43,131.65,131.32,131.46,19300.0
2008-08-01 12:30:00,131.46,132.0,131.36,131.84,11300.0,131.46,132.0,131.36,131.84,11300.0
2008-08-01 12:40:00,131.61,131.79,131.35,131.74,12700.0,131.61,131.79,131.35,131.74,12700.0
2008-08-01 12:50:00,131.76,131.88,131.35,131.71,10000.0,131.76,131.88,131.35,131.71,10000.0
2008-08-01 13:00:00,131.6,131.9,131.6,131.9,4300.0,131.6,131.9,131.6,131.9,4300.0
2008-08-01 13:10:00,131.9,132.4,131.84,132.4,11800.0,131.9,132.4,131.84,132.4,11800.0
2008-08-01 13:20:00,132.25,132.38,132.07,132.32,5400.0,132.25,132.38,132.07,132.32,5400.0
2008-08-01 13:30:00,132.32,132.35,131.86,132.27,13800.0,132.32,132.35,131.86,132.27,13800.0
2008-08-01 13:40:00,132.29,132.71,132.14,132.63,9000.0,132.29,132.71,132.14,132.63,9000.0
2008-08-01 13:50:00,132.7,132.72,132.18,132.18,12100.0,132.7,132.72,132.18,132.18,12100.0
2008-08-01 14:00:00,132.34,132.45,131.88,132.21,16300.0,132.34,132.45,131.88,132.21,16300.0
2008-08-01 14:10:00,132.21,132.41,131.97,132.24,10700.0,132.21,132.41,131.97,132.24,10700.0
2008-08-01 14:20:00,132.29,132.44,132.1,132.38,8400.0,132.29,132.44,132.1,132.38,8400.0
2008-08-01 14:30:00,132.4,132.4,132.06,132.2,3200.0,132.4,132.4,132.06,132.2,3200.0
2008-08-01 14:40:00,132.25,132.49,132.08,132.45,10700.0,132.25,132.49,132.08,132.45,10700.0
2008-08-01 14:50:00,132.42,132.46,132.22,132.35,12800.0,132.42,132.46,132.22,132.35,12800.0
2008-08-01 15:00:00,132.45,132.51,131.65,131.95,19900.0,132.45,132.51,131.65,131.95,19900.0
2008-08-01 15:10:00,131.96,132.3,131.91,132.04,24900.0,131.96,132.3,131.91,132.04,24900.0
2008-08-01 15:20:00,132.01,132.4,131.89,131.89,19400.0,132.01,132.4,131.89,131.89,19400.0
2008-08-01 15:30:00,131.94,132.13,131.61,132.01,20700.0,131.94,132.13,131.61,132.01,20700.0
2008-08-01 15:40:00,132.05,132.12,131.3,131.38,40700.0,132.05,132.12,131.3,131.38,40700.0
2008-08-01 15:50:00,131.42,131.53,131.1,131.18,41800.0,131.42,131.53,131.1,131.18,41800.0
2008-08-04 09:30:00,131.01,131.36,130.13,130.13,26000.0,131.01,131.36,130.13,130.13,26000.0
2008-08-04 09:40:00,130.08,130.84,129.43,129.57,16200.0,130.08,130.84,129.43,129.57,16200.0
2008-08-04 09:50:00,129.52,130.34,129.5,130.19,18300.0,129.52,130.34,129.5,130.19,18300.0
2008-08-04 10:00:00,130.15,130.36,130.09,130.27,11500.0,130.15,130.36,130.09,130.27,11500.0
2008-08-04 10:10:00,130.28,130.37,130.16,130.19,15200.0,130.28,130.37,130.16,130.19,15200.0
2008-08-04 10:20:00,130.31,130.46,130.01,130.39,21300.0,130.31,130.46,130.01,130.39,21300.0
2008-08-04 10:30:00,130.47,130.67,130.42,130.43,19100.0,130.47,130.67,130.42,130.43,19100.0
2008-08-04 10:40:00,130.48,130.93,130.11,130.19,22500.0,130.48,130.93,130.11,130.19,22500.0
2008-08-04 10:50:00,130.23,130.32,130.17,130.17,7000.0,130.23,130.32,130.17,130.17,7000.0
2008-08-04 11:00:00,130.12,130.12,129.5,129.89,15900.0,130.12,130.12,129.5,129.89,15900.0
2008-08-04 11:10:00,129.89,130.22,129.79,130.14,12600.0,129.89,130.22,129.79,130.14,12600.0
2008-08-04 11:20:00,130.2,130.53,129.91,130.11,11100.0,130.2,130.53,129.91,130.11,11100.0
2008-08-04 11:30:00,130.17,131.29,130.17,131.17,35400.0,130.17,131.29,130.17,131.17,35400.0
2008-08-04 11:40:00,131.3,131.63,131.13,131.2,17500.0,131.3,131.63,131.13,131.2,17500.0
2008-08-04 11:50:00,131.22,131.64,131.2,131.5,22100.0,131.22,131.64,131.2,131.5,22100.0
2008-08-04 12:00:00,131.5,131.55,130.84,131.4,17600.0,131.5,131.55,130.84,131.4,17600.0
2008-08-04 12:10:00,131.28,131.67,131.06,131.26,11900.0,131.28,131.67,131.06,131.26,11900.0
2008-08-04 12:20:00,131.27,131.5,130.93,131.5,11600.0,131.27,131.5,130.93,131.5,11600.0
2008-08-04 12:30:00,131.44,131.47,130.74,130.8,12500.0,131.44,131.47,130.74,130.8,12500.0
2008-08-04 12:40:00,130.84,131.01,130.78,130.8,11600.0,130.84,131.01,130.78,130.8,11600.0
2008-08-04 12:50:00,130.73,130.74,130.2,130.3,11200.0,130.73,130.74,130.2,130.3,11200.0
2008-08-04 13:00:00,130.27,130.89,130.26,130.89,6500.0,130.27,130.89,130.26,130.89,6500.0
2008-08-04 13:10:00,130.83,131.06,130.54,130.65,20200.0,130.83,131.06,130.54,130.65,20200.0
2008-08-04 13:20:00,130.65,130.71,130.19,130.69,9800.0,130.65,130.71,130.19,130.69,9800.0
2008-08-04 13:30:00,130.61,131.05,130.45,130.65,11200.0,130.61,131.05,130.45,130.65,11200.0
2008-08-04 13:40:00,130.65,130.92,130.33,130.91,15200.0,130.65,130.92,130.33,130.91,15200.0
2008-08-04 13:50:00,130.9,130.92,130.38,130.5,11700.0,130.9,130.92,130.38,130.5,11700.0
2008-08-04 14:00:00,130.52,130.6,130.13,130.18,14300.0,130.52,130.6,130.13,130.18,14300.0
2008-08-04 14:10:00,130.19,130.53,130.16,130.28,16400.0,130.19,130.53,130.16,130.28,16400.0
2008-08-04 14:20:00,130.27,130.71,130.25,130.5,16700.0,130.27,130.71,130.25,130.5,16700.0
2008-08-04 14:30:00,130.5,130.8,130.38,130.72,16900.0,130.5,130.8,130.38,130.72,16900.0
2008-08-04 14:40:00,130.72,130.84,130.34,130.73,16000.0,130.72,130.84,130.34,130.73,16000.0
2008-08-04 14:50:00,130.85,131.07,130.6,130.86,6800.0,130.85,131.07,130.6,130.86,6800.0
2008-08-04 15:00:00,130.85,131.14,130.83,131.02,12100.0,130.85,131.14,130.83,131.02,12100.0
2008-08-04 15:10:00,131.13,131.28,131.08,131.27,15700.0,131.13,131.28,131.08,131.27,15700.0
2008-08-04 15:20:00,131.21,131.32,130.85,130.95,13000.0,131.21,131.32,130.85,130.95,13000.0
2008-08-04 15:30:00,130.94,131.42,130.85,131.03,24600.0,130.94,131.42,130.85,131.03,24600.0
2008-08-04 15:40:00,130.94,130.94,130.1,130.59,22200.0,130.94,130.94,130.1,130.59,22200.0
2008-08-04 15:50:00,130.63,130.63,130.33,130.47,17300.0,130.63,130.63,130.33,130.47,17300.0
2008-08-05 09:30:00,131.9,132.76,131.9,132.72,26000.0,131.9,132.76,131.9,132.72,26000.0
2008-08-05 09:40:00,132.68,133.25,132.49,132.6,30700.0,132.68,133.25,132.49,132.6,30700.0
2008-08-05 09:50:00,132.51,133.81,132.27,133.74,30000.0,132.51,133.81,132.27,133.74,30000.0
2008-08-05 10:00:00,133.81,134.45,133.74,134.42,28700.0,133.81,134.45,133.74,134.42,28700.0
2008-08-05 10:10:00,134.42,134.83,134.0,134.3,31900.0,134.42,134.83,134.0,134.3,31900.0
2008-08-05 10:20:00,134.2,134.8,134.17,134.36,13200.0,134.2,134.8,134.17,134.36,13200.0
2008-08-05 10:30:00,134.27,134.63,134.13,134.44,11800.0,134.27,134.63,134.13,134.44,11800.0
2008-08-05 10:40:00,134.38,134.8,134.38,134.61,12900.0,134.38,134.8,134.38,134.61,12900.0
2008-08-05 10:50:00,134.63,134.75,134.43,134.48,10600.0,134.63,134.75,134.43,134.48,10600.0
2008-08-05 11:00:00,134.57,134.79,134.5,134.76,17700.0,134.57,134.79,134.5,134.76,17700.0
2008-08-05 11:10:00,134.79,134.79,134.26,134.29,11000.0,134.79,134.79,134.26,134.29,11000.0
2008-08-05 11:20:00,134.24,134.53,134.13,134.39,23000.0,134.24,134.53,134.13,134.39,23000.0
2008-08-05 11:30:00,134.46,134.47,134.04,134.09,27600.0,134.46,134.47,134.04,134.09,27600.0
2008-08-05 11:40:00,134.16,134.16,133.53,133.53,29400.0,134.16,134.16,133.53,133.53,29400.0
2008-08-05 11:50:00,133.52,133.87,133.36,133.78,37300.0,133.52,133.87,133.36,133.78,37300.0
2008-08-05 12:00:00,133.78,133.78,133.3,133.31,20600.0,133.78,133.78,133.3,133.31,20600.0
2008-08-05 12:10:00,133.36,133.57,133.2,133.48,23000.0,133.36,133.57,133.2,133.48,23000.0
2008-08-05 12:20:00,133.46,133.83,133.46,133.46,28300.0,133.46,133.83,133.46,133.46,28300.0
2008-08-05 12:30:00,133.5,133.54,133.0,133.34,26500.0,133.5,133.54,133.0,133.34,26500.0
2008-08-05 12:40:00,133.37,133.43,133.03,133.29,19300.0,133.37,133.43,133.03,133.29,19300.0
2008-08-05 12:50:00,133.28,133.51,133.15,133.51,9400.0,133.28,133.51,133.15,133.51,9400.0
2008-08-05 13:00:00,133.52,133.69,133.45,133.69,14100.0,133.52,133.69,133.45,133.69,14100.0
2008-08-05 13:10:00,133.68,133.87,133.68,133.75,11600.0,133.68,133.87,133.68,133.75,11600.0
2008-08-05 13:20:00,133.83,134.03,133.68,133.99,18700.0,133.83,134.03,133.68,133.99,18700.0
2008-08-05 13:30:00,133.99,134.24,133.79,133.85,33400.0,133.99,134.24,133.79,133.85,33400.0
2008-08-05 13:40:00,133.85,134.18,133.83,133.93,13800.0,133.85,134.18,133.83,133.93,13800.0
2008-08-05 13:50:00,133.91,134.4,133.91,134.34,36600.0,133.91,134.4,133.91,134.34,36600.0
2008-08-05 14:00:00,134.26,134.93,134.05,134.58,31900.0,134.26,134.93,134.05,134.58,31900.0
2008-08-05 14:10:00,134.55,135.63,134.47,135.05,49900.0,134.55,135.63,134.47,135.05,49900.0
2008-08-05 14:20:00,134.91,135.36,134.3,135.36,45800.0,134.91,135.36,134.3,135.36,45800.0
2008-08-05 14:30:00,135.4,135.68,135.1,135.53,22800.0,135.4,135.68,135.1,135.53,22800.0
2008-08-05 14:40:00,135.61,136.34,135.45,136.17,29500.0,135.61,136.34,135.45,136.17,29500.0
2008-08-05 14:50:00,136.19,136.29,134.48,135.36,30700.0,136.19,136.29,134.48,135.36,30700.0
2008-08-05 15:00:00,135.29,135.74,135.21,135.28,36100.0,135.29,135.74,135.21,135.28,36100.0
2008-08-05 15:10:00,135.28,135.62,135.06,135.6,39600.0,135.28,135.62,135.06,135.6,39600.0
2008-08-05 15:20:00,135.6,135.74,135.15,135.58,31800.0,135.6,135.74,135.15,135.58,31800.0
2008-08-05 15:30:00,135.63,135.67,135.0,135.28,40500.0,135.63,135.67,135.0,135.28,40500.0
2008-08-05 15:40:00,135.28,135.79,135.2,135.6,43200.0,135.28,135.79,135.2,135.6,43200.0
2008-08-05 15:50:00,135.61,135.97,135.32,135.82,70700.0,135.61,135.97,135.32,135.82,70700.0
2008-08-06 09:30:00,135.23,135.23,133.62,134.03,45800.0,135.23,135.23,133.62,134.03,45800.0
2008-08-06 09:40:00,134.02,134.29,133.16,133.52,26500.0,134.02,134.29,133.16,133.52,26500.0
2008-08-06 09:50:00,133.4,133.75,133.22,133.38,29200.0,133.4,133.75,133.22,133.38,29200.0
2008-08-06 10:00:00,133.52,133.8,133.21,133.73,39200.0,133.52,133.8,133.21,133.73,39200.0
2008-08-06 10:10:00,133.72,133.72,133.22,133.38,23800.0,133.72,133.72,133.22,133.38,23800.0
2008-08-06 10:20:00,133.5,133.78,133.08,133.45,15800.0,133.5,133.78,133.08,133.45,15800.0
2008-08-06 10:30:00,133.48,133.85,132.79,132.79,31200.0,133.48,133.85,132.79,132.79,31200.0
2008-08-06 10:40:00,132.94,132.94,132.0,132.67,29700.0,132.94,132.94,132.0,132.67,29700.0
2008-08-06 10:50:00,132.67,132.75,131.74,131.94,30900.0,132.67,132.75,131.74,131.94,30900.0
2008-08-06 11:00:00,131.95,132.13,131.53,131.73,23300.0,131.95,132.13,131.53,131.73,23300.0
2008-08-06 11:10:00,131.7,132.32,131.61,131.91,48900.0,131.7,132.32,131.61,131.91,48900.0
2008-08-06 11:20:00,132.01,132.53,131.91,132.41,24100.0,132.01,132.53,131.91,132.41,24100.0
2008-08-06 11:30:00,132.42,133.25,132.03,133.08,33500.0,132.42,133.25,132.03,133.08,33500.0
2008-08-06 11:40:00,132.96,133.46,132.8,133.4,25900.0,132.96,133.46,132.8,133.4,25900.0
2008-08-06 11:50:00,133.41,133.43,132.43,132.66,24300.0,133.41,133.43,132.43,132.66,24300.0
2008-08-06 12:00:00,132.66,132.83,132.23,132.5,17100.0,132.66,132.83,132.23,132.5,17100.0
2008-08-06 12:10:00,132.34,132.51,132.22,132.42,10700.0,132.34,132.51,132.22,132.42,10700.0
2008-08-06 12:20:00,132.47,132.98,132.47,132.98,11200.0,132.47,132.98,132.47,132.98,11200.0
2008-08-06 12:30:00,132.95,132.95,132.41,132.71,15600.0,132.95,132.95,132.41,132.71,15600.0
2008-08-06 12:40:00,132.7,133.01,132.3,132.3,15000.0,132.7,133.01,132.3,132.3,15000.0
2008-08-06 12:50:00,132.28,132.34,131.88,132.08,17700.0,132.28,132.34,131.88,132.08,17700.0
2008-08-06 13:00:00,132.08,132.21,131.65,132.15,20200.0,132.08,132.21,131.65,132.15,20200.0
2008-08-06 13:10:00,132.2,132.28,131.86,132.24,18900.0,132.2,132.28,131.86,132.24,18900.0
2008-08-06 13:20:00,132.18,132.24,131.92,132.18,14800.0,132.18,132.24,131.92,132.18,14800.0
2008-08-06 13:30:00,132.2,132.38,132.07,132.07,15800.0,132.2,132.38,132.07,132.07,15800.0
2008-08-06 13:40:00,132.0,132.06,131.77,131.84,14800.0,132.0,132.06,131.77,131.84,14800.0
2008-08-06 13:50:00,131.84,132.08,131.46,132.08,28900.0,131.84,132.08,131.46,132.08,28900.0
2008-08-06 14:00:00,132.02,132.3,131.88,132.05,28000.0,132.02,132.3,131.88,132.05,28000.0
2008-08-06 14:10:00,132.07,132.8,132.06,132.48,28300.0,132.07,132.8,132.06,132.48,28300.0
2008-08-06 14:20:00,132.47,132.82,132.47,132.63,20900.0,132.47,132.82,132.47,132.63,20900.0
2008-08-06 14:30:00,132.63,133.06,132.61,132.81,20100.0,132.63,133.06,132.61,132.81,20100.0
2008-08-06 14:40:00,132.78,133.5,132.75,133.5,20500.0,132.78,133.5,132.75,133.5,20500.0
2008-08-06 14:50:00,133.49,133.64,133.32,133.59,25100.0,133.49,133.64,133.32,133.59,25100.0
2008-08-06 15:00:00,133.63,133.88,133.59,133.8,32400.0,133.63,133.88,133.59,133.8,32400.0
2008-08-06 15:10:00,133.8,133.94,133.58,133.87,31700.0,133.8,133.94,133.58,133.87,31700.0
2008-08-06 15:20:00,133.9,134.18,133.76,133.98,54600.0,133.9,134.18,133.76,133.98,54600.0
2008-08-06 15:30:00,133.97,134.08,133.57,133.93,82300.0,133.97,134.08,133.57,133.93,82300.0
2008-08-06 15:40:00,133.92,134.22,133.75,134.2,50500.0,133.92,134.22,133.75,134.2,50500.0
2008-08-06 15:50:00,134.12,134.3,133.97,134.02,60400.0,134.12,134.3,133.97,134.02,60400.0
2008-08-07 09:30:00,132.6,133.5,132.5,132.7,29700.0,132.6,133.5,132.5,132.7,29700.0
2008-08-07 09:40:00,132.65,132.93,132.1,132.41,25900.0,132.65,132.93,132.1,132.41,25900.0
2008-08-07 09:50:00,132.4,133.22,132.32,132.8,30200.0,132.4,133.22,132.32,132.8,30200.0
2008-08-07 10:00:00,132.98,133.73,132.78,132.78,39000.0,132.98,133.73,132.78,132.78,39000.0
2008-08-07 10:10:00,132.78,133.31,132.24,133.12,36900.0,132.78,133.31,132.24,133.12,36900.0
2008-08-07 10:20:00,133.27,133.36,132.28,132.85,32300.0,133.27,133.36,132.28,132.85,32300.0
2008-08-07 10:30:00,132.88,133.31,132.38,132.72,30700.0,132.88,133.31,132.38,132.72,30700.0
2008-08-07 10:40:00,132.8,132.8,132.14,132.63,28100.0,132.8,132.8,132.14,132.63,28100.0
2008-08-07 10:50:00,132.63,133.15,132.63,133.15,11200.0,132.63,133.15,132.63,133.15,11200.0
2008-08-07 11:00:00,133.09,133.46,132.94,133.33,28200.0,133.09,133.46,132.94,133.33,28200.0
2008-08-07 11:10:00,133.33,133.59,133.21,133.21,22700.0,133.33,133.59,133.21,133.21,22700.0
2008-08-07 11:20:00,133.23,133.62,133.2,133.45,22100.0,133.23,133.62,133.2,133.45,22100.0
2008-08-07 11:30:00,133.45,133.95,133.32,133.81,13800.0,133.45,133.95,133.32,133.81,13800.0
2008-08-07 11:40:00,133.86,134.43,133.82,134.32,15500.0,133.86,134.43,133.82,134.32,15500.0
2008-08-07 11:50:00,134.36,134.69,134.23,134.5,20300.0,134.36,134.69,134.23,134.5,20300.0
2008-08-07 12:00:00,134.5,134.52,134.16,134.26,22700.0,134.5,134.52,134.16,134.26,22700.0
2008-08-07 12:10:00,134.25,134.61,134.15,134.41,11800.0,134.25,134.61,134.15,134.41,11800.0
2008-08-07 12:20:00,134.38,134.38,134.05,134.28,17000.0,134.38,134.38,134.05,134.28,17000.0
2008-08-07 12:30:00,134.28,134.6,134.12,134.5,21400.0,134.28,134.6,134.12,134.5,21400.0
2008-08-07 12:40:00,134.5,134.96,134.4,134.6,32300.0,134.5,134.96,134.4,134.6,32300.0
2008-08-07 12:50:00,134.57,134.64,134.12,134.62,22200.0,134.57,134.64,134.12,134.62,22200.0
2008-08-07 13:00:00,134.5,134.57,134.14,134.23,17800.0,134.5,134.57,134.14,134.23,17800.0
2008-08-07 13:10:00,134.29,134.61,134.1,134.39,18500.0,134.29,134.61,134.1,134.39,18500.0
2008-08-07 13:20:00,134.36,134.5,134.17,134.49,13500.0,134.36,134.5,134.17,134.49,13500.0
2008-08-07 13:30:00,134.44,134.54,133.93,134.16,26600.0,134.44,134.54,133.93,134.16,26600.0
2008-08-07 13:40:00,134.16,134.42,134.09,134.19,17800.0,134.16,134.42,134.09,134.19,17800.0
2008-08-07 13:50:00,134.12,134.16,133.95,134.03,11900.0,134.12,134.16,133.95,134.03,11900.0
2008-08-07 14:00:00,134.0,134.19,133.75,133.98,18300.0,134.0,134.19,133.75,133.98,18300.0
2008-08-07 14:10:00,133.98,134.48,133.82,134.23,20700.0,133.98,134.48,133.82,134.23,20700.0
2008-08-07 14:20:00,134.15,134.47,134.03,134.2,24200.0,134.15,134.47,134.03,134.2,24200.0
2008-08-07 14:30:00,134.31,134.4,134.14,134.25,21600.0,134.31,134.4,134.14,134.25,21600.0
2008-08-07 14:40:00,134.25,134.36,133.95,134.22,69300.0,134.25,134.36,133.95,134.22,69300.0
2008-08-07 14:50:00,134.24,134.62,134.15,134.19,22000.0,134.24,134.62,134.15,134.19,22000.0
2008-08-07 15:00:00,134.13,134.49,133.88,134.44,34200.0,134.13,134.49,133.88,134.44,34200.0
2008-08-07 15:10:00,134.39,134.47,134.13,134.33,22800.0,134.39,134.47,134.13,134.33,22800.0
2008-08-07 15:20:00,134.33,134.72,134.31,134.58,24600.0,134.33,134.72,134.31,134.58,24600.0
2008-08-07 15:30:00,134.53,134.59,133.88,134.1,35000.0,134.53,134.59,133.88,134.1,35000.0
2008-08-07 15:40:00,134.05,134.45,133.93,134.07,38700.0,134.05,134.45,133.93,134.07,38700.0
2008-08-07 15:50:00,134.04,134.24,133.97,134.06,36700.0,134.04,134.24,133.97,134.06,36700.0
2008-08-08 09:30:00,133.26,136.0,133.26,135.65,44200.0,133.26,136.0,133.26,135.65,44200.0
2008-08-08 09:40:00,135.74,135.74,134.74,135.29,35600.0,135.74,135.74,134.74,135.29,35600.0
2008-08-08 09:50:00,135.37,136.0,135.37,135.84,50700.0,135.37,136.0,135.37,135.84,50700.0
2008-08-08 10:00:00,135.89,137.58,135.84,137.58,107900.0,135.89,137.58,135.84,137.58,107900.0
2008-08-08 10:10:00,137.58,137.9,137.18,137.45,27300.0,137.58,137.9,137.18,137.45,27300.0
2008-08-08 10:20:00,137.25,137.75,136.97,137.24,19900.0,137.25,137.75,136.97,137.24,19900.0
2008-08-08 10:30:00,137.3,137.3,136.9,136.91,16400.0,137.3,137.3,136.9,136.91,16400.0
2008-08-08 10:40:00,136.91,137.16,136.69,137.02,39400.0,136.91,137.16,136.69,137.02,39400.0
2008-08-08 10:50:00,137.09,137.42,137.05,137.39,21500.0,137.09,137.42,137.05,137.39,21500.0
2008-08-08 11:00:00,137.5,137.75,137.34,137.56,20700.0,137.5,137.75,137.34,137.56,20700.0
2008-08-08 11:10:00,137.63,138.26,137.63,138.16,26200.0,137.63,138.26,137.63,138.16,26200.0
2008-08-08 11:20:00,138.22,138.4,137.94,138.37,19400.0,138.22,138.4,137.94,138.37,19400.0
2008-08-08 11:30:00,138.4,138.82,138.4,138.81,11900.0,138.4,138.82,138.4,138.81,11900.0
2008-08-08 11:40:00,138.77,138.81,138.3,138.56,13300.0,138.77,138.81,138.3,138.56,13300.0
2008-08-08 11:50:00,138.44,138.9,138.32,138.7,17100.0,138.44,138.9,138.32,138.7,17100.0
2008-08-08 12:00:00,138.82,138.82,138.0,138.08,21100.0,138.82,138.82,138.0,138.08,21100.0
2008-08-08 12:10:00,138.0,138.69,138.0,138.63,17800.0,138.0,138.69,138.0,138.63,17800.0
2008-08-08 12:20:00,138.64,138.97,138.55,138.8,29600.0,138.64,138.97,138.55,138.8,29600.0
2008-08-08 12:30:00,138.85,138.92,138.61,138.66,15400.0,138.85,138.92,138.61,138.66,15400.0
2008-08-08 12:40:00,138.64,138.64,138.26,138.37,15700.0,138.64,138.64,138.26,138.37,15700.0
2008-08-08 12:50:00,138.3,138.3,138.06,138.22,7500.0,138.3,138.3,138.06,138.22,7500.0
2008-08-08 13:00:00,138.18,138.34,138.11,138.19,10300.0,138.18,138.34,138.11,138.19,10300.0
2008-08-08 13:10:00,138.18,138.24,138.0,138.09,7600.0,138.18,138.24,138.0,138.09,7600.0
2008-08-08 13:20:00,138.03,138.19,137.93,138.17,13400.0,138.03,138.19,137.93,138.17,13400.0
2008-08-08 13:30:00,138.18,138.32,137.82,138.07,13700.0,138.18,138.32,137.82,138.07,13700.0
2008-08-08 13:40:00,138.07,138.46,137.82,137.96,12800.0,138.07,138.46,137.82,137.96,12800.0
2008-08-08 13:50:00,137.97,138.18,137.72,137.79,12100.0,137.97,138.18,137.72,137.79,12100.0
2008-08-08 14:00:00,137.79,138.15,137.76,138.08,7800.0,137.79,138.15,137.76,138.08,7800.0
2008-08-08 14:10:00,138.02,138.26,137.93,138.18,7000.0,138.02,138.26,137.93,138.18,7000.0
2008-08-08 14:20:00,138.25,138.51,138.23,138.36,15600.0,138.25,138.51,138.23,138.36,15600.0
2008-08-08 14:30:00,138.48,138.56,138.11,138.37,30700.0,138.48,138.56,138.11,138.37,30700.0
2008-08-08 14:40:00,138.34,138.52,138.18,138.38,15300.0,138.34,138.52,138.18,138.38,15300.0
2008-08-08 14:50:00,138.38,138.7,138.3,138.69,14800.0,138.38,138.7,138.3,138.69,14800.0
2008-08-08 15:00:00,138.62,138.9,138.43,138.66,24400.0,138.62,138.9,138.43,138.66,24400.0
2008-08-08 15:10:00,138.63,138.9,138.26,138.39,22000.0,138.63,138.9,138.26,138.39,22000.0
2008-08-08 15:20:00,138.4,138.5,138.14,138.48,20700.0,138.4,138.5,138.14,138.48,20700.0
2008-08-08 15:30:00,138.45,138.6,138.24,138.54,33700.0,138.45,138.6,138.24,138.54,33700.0
2008-08-08 15:40:00,138.54,138.6,138.08,138.36,35800.0,138.54,138.6,138.08,138.36,35800.0
2008-08-08 15:50:00,138.43,138.6,137.92,138.27,58900.0,138.43,138.6,137.92,138.27,58900.0
2008-08-11 09:30:00,138.01,138.34,137.25,138.34,10800.0,138.01,138.34,137.25,138.34,10800.0
2008-08-11 09:40:00,138.28,138.79,137.56,137.97,25000.0,138.28,138.79,137.56,137.97,25000.0
2008-08-11 09:50:00,137.97,139.13,137.97,138.81,21500.0,137.97,139.13,137.97,138.81,21500.0
2008-08-11 10:00:00,138.9,140.37,138.77,140.27,37600.0,138.9,140.37,138.77,140.27,37600.0
2008-08-11 10:10:00,140.15,140.73,139.85,140.72,19400.0,140.15,140.73,139.85,140.72,19400.0
2008-08-11 10:20:00,140.72,140.84,139.88,139.88,14500.0,140.72,140.84,139.88,139.88,14500.0
2008-08-11 10:30:00,139.9,140.28,139.57,139.78,13300.0,139.9,140.28,139.57,139.78,13300.0
2008-08-11 10:40:00,139.77,140.3,139.77,140.06,9700.0,139.77,140.3,139.77,140.06,9700.0
2008-08-11 10:50:00,140.01,140.59,139.98,140.5,10300.0,140.01,140.59,139.98,140.5,10300.0
2008-08-11 11:00:00,140.53,141.0,140.46,140.84,16700.0,140.53,141.0,140.46,140.84,16700.0
2008-08-11 11:10:00,140.71,141.11,140.37,140.92,19400.0,140.71,141.11,140.37,140.92,19400.0
2008-08-11 11:20:00,140.92,141.43,140.3,141.43,11400.0,140.92,141.43,140.3,141.43,11400.0
2008-08-11 11:30:00,141.25,141.49,140.99,141.49,16000.0,141.25,141.49,140.99,141.49,16000.0
2008-08-11 11:40:00,141.4,141.77,141.33,141.76,17300.0,141.4,141.77,141.33,141.76,17300.0
2008-08-11 11:50:00,141.74,141.98,141.06,141.08,17700.0,141.74,141.98,141.06,141.08,17700.0
2008-08-11 12:00:00,141.11,142.33,141.11,142.32,15300.0,141.11,142.33,141.11,142.32,15300.0
2008-08-11 12:10:00,142.33,142.49,142.01,142.27,13000.0,142.33,142.49,142.01,142.27,13000.0
2008-08-11 12:20:00,142.27,142.46,142.0,142.17,19000.0,142.27,142.46,142.0,142.17,19000.0
2008-08-11 12:30:00,142.2,142.2,141.61,141.92,18300.0,142.2,142.2,141.61,141.92,18300.0
2008-08-11 12:40:00,141.79,142.05,141.68,142.0,13800.0,141.79,142.05,141.68,142.0,13800.0
2008-08-11 12:50:00,142.13,142.13,141.43,141.52,13200.0,142.13,142.13,141.43,141.52,13200.0
2008-08-11 13:00:00,141.6,141.68,141.42,141.68,5800.0,141.6,141.68,141.42,141.68,5800.0
2008-08-11 13:10:00,141.67,142.03,141.66,141.96,7000.0,141.67,142.03,141.66,141.96,7000.0
2008-08-11 13:20:00,142.04,142.04,140.94,141.0,44800.0,142.04,142.04,140.94,141.0,44800.0
2008-08-11 13:30:00,141.0,141.38,140.75,141.22,70300.0,141.0,141.38,140.75,141.22,70300.0
2008-08-11 13:40:00,141.13,142.0,141.04,141.99,34200.0,141.13,142.0,141.04,141.99,34200.0
2008-08-11 13:50:00,141.99,142.0,141.07,141.22,19100.0,141.99,142.0,141.07,141.22,19100.0
2008-08-11 14:00:00,141.14,141.36,140.8,141.36,18100.0,141.14,141.36,140.8,141.36,18100.0
2008-08-11 14:10:00,141.24,141.24,140.51,140.81,18900.0,141.24,141.24,140.51,140.81,18900.0
2008-08-11 14:20:00,140.77,140.86,139.97,139.97,28100.0,140.77,140.86,139.97,139.97,28100.0
2008-08-11 14:30:00,140.1,140.1,138.94,139.42,32600.0,140.1,140.1,138.94,139.42,32600.0
2008-08-11 14:40:00,139.5,139.55,138.7,138.8,27200.0,139.5,139.55,138.7,138.8,27200.0
2008-08-11 14:50:00,138.79,139.02,138.46,138.66,25900.0,138.79,139.02,138.46,138.66,25900.0
2008-08-11 15:00:00,138.61,139.54,138.5,138.74,46600.0,138.61,139.54,138.5,138.74,46600.0
2008-08-11 15:10:00,138.75,138.86,138.45,138.81,45900.0,138.75,138.86,138.45,138.81,45900.0
2008-08-11 15:20:00,138.77,138.95,138.35,138.37,42200.0,138.77,138.95,138.35,138.37,42200.0
2008-08-11 15:30:00,138.35,138.39,137.76,137.85,56200.0,138.35,138.39,137.76,137.85,56200.0
2008-08-11 15:40:00,137.88,138.5,137.83,138.33,54300.0,137.88,138.5,137.83,138.33,54300.0
2008-08-11 15:50:00,138.49,138.99,138.46,138.9,41700.0,138.49,138.99,138.46,138.9,41700.0
2008-08-12 09:30:00,139.26,139.26,137.17,138.48,39300.0,139.26,139.26,137.17,138.48,39300.0
2008-08-12 09:40:00,138.34,138.34,137.0,137.14,49500.0,138.34,138.34,137.0,137.14,49500.0
2008-08-12 09:50:00,137.02,137.24,136.32,137.19,18400.0,137.02,137.24,136.32,137.19,18400.0
2008-08-12 10:00:00,137.09,138.24,137.08,137.91,16300.0,137.09,138.24,137.08,137.91,16300.0
2008-08-12 10:10:00,137.95,138.09,137.77,137.87,22800.0,137.95,138.09,137.77,137.87,22800.0
2008-08-12 10:20:00,137.8,138.24,137.61,137.86,14500.0,137.8,138.24,137.61,137.86,14500.0
2008-08-12 10:30:00,137.8,138.08,137.45,137.76,18500.0,137.8,138.08,137.45,137.76,18500.0
2008-08-12 10:40:00,137.64,137.94,137.46,137.94,12900.0,137.64,137.94,137.46,137.94,12900.0
2008-08-12 10:50:00,137.84,137.88,137.41,137.63,9200.0,137.84,137.88,137.41,137.63,9200.0
2008-08-12 11:00:00,137.65,137.87,137.14,137.77,12400.0,137.65,137.87,137.14,137.77,12400.0
2008-08-12 11:10:00,137.76,137.92,137.6,137.82,12700.0,137.76,137.92,137.6,137.82,12700.0
2008-08-12 11:20:00,137.89,138.0,137.4,137.95,11200.0,137.89,138.0,137.4,137.95,11200.0
2008-08-12 11:30:00,137.99,138.0,137.37,137.37,12400.0,137.99,138.0,137.37,137.37,12400.0
2008-08-12 11:40:00,137.36,137.95,137.33,137.69,7700.0,137.36,137.95,137.33,137.69,7700.0
2008-08-12 11:50:00,137.69,137.69,137.23,137.28,9600.0,137.69,137.69,137.23,137.28,9600.0
2008-08-12 12:00:00,137.28,137.41,137.1,137.23,8800.0,137.28,137.41,137.1,137.23,8800.0
2008-08-12 12:10:00,137.23,137.24,136.8,136.87,20200.0,137.23,137.24,136.8,136.87,20200.0
2008-08-12 12:20:00,136.87,137.12,136.79,136.96,13900.0,136.87,137.12,136.79,136.96,13900.0
2008-08-12 12:30:00,136.87,137.05,136.55,136.64,9800.0,136.87,137.05,136.55,136.64,9800.0
2008-08-12 12:40:00,136.64,137.08,136.64,137.01,4900.0,136.64,137.08,136.64,137.01,4900.0
2008-08-12 12:50:00,137.07,137.34,137.0,137.28,6100.0,137.07,137.34,137.0,137.28,6100.0
2008-08-12 13:00:00,137.22,137.32,137.0,137.23,12400.0,137.22,137.32,137.0,137.23,12400.0
2008-08-12 13:10:00,137.08,137.2,136.91,137.13,9300.0,137.08,137.2,136.91,137.13,9300.0
2008-08-12 13:20:00,137.15,137.31,136.87,137.13,17100.0,137.15,137.31,136.87,137.13,17100.0
2008-08-12 13:30:00,137.11,137.16,136.83,137.1,4400.0,137.11,137.16,136.83,137.1,4400.0
2008-08-12 13:40:00,137.18,137.2,136.88,136.88,4900.0,137.18,137.2,136.88,136.88,4900.0
2008-08-12 13:50:00,136.93,136.99,136.5,136.63,11200.0,136.93,136.99,136.5,136.63,11200.0
2008-08-12 14:00:00,136.71,136.84,136.47,136.52,15700.0,136.71,136.84,136.47,136.52,15700.0
2008-08-12 14:10:00,136.52,136.99,136.52,136.98,10600.0,136.52,136.99,136.52,136.98,10600.0
2008-08-12 14:20:00,136.89,137.25,136.83,137.13,15400.0,136.89,137.25,136.83,137.13,15400.0
2008-08-12 14:30:00,137.12,137.18,136.92,137.17,10500.0,137.12,137.18,136.92,137.17,10500.0
2008-08-12 14:40:00,137.17,137.17,136.68,136.87,19400.0,137.17,137.17,136.68,136.87,19400.0
2008-08-12 14:50:00,136.81,137.07,136.76,136.97,23100.0,136.81,137.07,136.76,136.97,23100.0
2008-08-12 15:00:00,136.79,136.89,136.5,136.54,23100.0,136.79,136.89,136.5,136.54,23100.0
2008-08-12 15:10:00,136.55,136.55,136.04,136.4,29500.0,136.55,136.55,136.04,136.4,29500.0
2008-08-12 15:20:00,136.42,136.81,136.18,136.51,21700.0,136.42,136.81,136.18,136.51,21700.0
2008-08-12 15:30:00,136.51,136.52,136.06,136.23,31000.0,136.51,136.52,136.06,136.23,31000.0
2008-08-12 15:40:00,136.27,136.61,136.0,136.56,38400.0,136.27,136.61,136.0,136.56,38400.0
2008-08-12 15:50:00,136.45,136.72,136.33,136.71,28000.0,136.45,136.72,136.33,136.71,28000.0
2008-08-13 09:30:00,135.89,136.17,134.44,134.47,19800.0,135.89,136.17,134.44,134.47,19800.0
2008-08-13 09:40:00,134.45,134.65,133.88,134.2,18700.0,134.45,134.65,133.88,134.2,18700.0
2008-08-13 09:50:00,134.07,134.13,133.31,133.9,21400.0,134.07,134.13,133.31,133.9,21400.0
2008-08-13 10:00:00,133.81,134.42,133.5,134.0,28200.0,133.81,134.42,133.5,134.0,28200.0
2008-08-13 10:10:00,134.0,134.33,133.77,133.92,27900.0,134.0,134.33,133.77,133.92,27900.0
2008-08-13 10:20:00,133.9,134.07,133.34,133.4,23800.0,133.9,134.07,133.34,133.4,23800.0
2008-08-13 10:30:00,133.4,133.4,132.53,132.57,28100.0,133.4,133.4,132.53,132.57,28100.0
2008-08-13 10:40:00,132.76,133.13,132.41,132.85,32200.0,132.76,133.13,132.41,132.85,32200.0
2008-08-13 10:50:00,132.88,133.09,132.5,133.09,12300.0,132.88,133.09,132.5,133.09,12300.0
2008-08-13 11:00:00,133.11,133.12,132.06,132.09,27500.0,133.11,133.12,132.06,132.09,27500.0
2008-08-13 11:10:00,132.06,132.39,131.99,132.16,49100.0,132.06,132.39,131.99,132.16,49100.0
2008-08-13 11:20:00,132.18,132.19,131.57,131.86,27200.0,132.18,132.19,131.57,131.86,27200.0
2008-08-13 11:30:00,131.85,132.07,131.76,132.0,16900.0,131.85,132.07,131.76,132.0,16900.0
2008-08-13 11:40:00,131.99,132.08,131.64,131.85,21200.0,131.99,132.08,131.64,131.85,21200.0
2008-08-13 11:50:00,131.85,131.91,131.48,131.8,30100.0,131.85,131.91,131.48,131.8,30100.0
2008-08-13 12:00:00,131.93,132.25,131.76,131.76,11700.0,131.93,132.25,131.76,131.76,11700.0
2008-08-13 12:10:00,131.77,132.02,131.39,131.54,15900.0,131.77,132.02,131.39,131.54,15900.0
2008-08-13 12:20:00,131.61,131.96,131.31,131.85,14800.0,131.61,131.96,131.31,131.85,14800.0
2008-08-13 12:30:00,131.82,132.2,131.82,132.11,26700.0,131.82,132.2,131.82,132.11,26700.0
2008-08-13 12:40:00,132.13,132.2,131.79,132.2,12700.0,132.13,132.2,131.79,132.2,12700.0
2008-08-13 12:50:00,132.14,132.51,131.9,132.51,16400.0,132.14,132.51,131.9,132.51,16400.0
2008-08-13 13:00:00,132.44,132.44,132.09,132.43,14800.0,132.44,132.44,132.09,132.43,14800.0
2008-08-13 13:10:00,132.31,132.35,131.87,132.29,19600.0,132.31,132.35,131.87,132.29,19600.0
2008-08-13 13:20:00,132.39,132.89,132.25,132.85,13300.0,132.39,132.89,132.25,132.85,13300.0
2008-08-13 13:30:00,132.85,133.27,132.55,133.24,21200.0,132.85,133.27,132.55,133.24,21200.0
2008-08-13 13:40:00,133.24,133.57,133.04,133.07,24700.0,133.24,133.57,133.04,133.07,24700.0
2008-08-13 13:50:00,133.11,133.87,133.04,133.6,23100.0,133.11,133.87,133.04,133.6,23100.0
2008-08-13 14:00:00,133.6,134.15,133.54,133.76,29000.0,133.6,134.15,133.54,133.76,29000.0
2008-08-13 14:10:00,133.77,134.08,133.6,133.89,25100.0,133.77,134.08,133.6,133.89,25100.0
2008-08-13 14:20:00,133.89,134.05,133.6,133.61,18600.0,133.89,134.05,133.6,133.61,18600.0
2008-08-13 14:30:00,133.7,133.97,133.6,133.93,12400.0,133.7,133.97,133.6,133.93,12400.0
2008-08-13 14:40:00,133.93,134.27,133.87,134.02,28500.0,133.93,134.27,133.87,134.02,28500.0
2008-08-13 14:50:00,134.02,134.58,134.02,134.58,21800.0,134.02,134.58,134.02,134.58,21800.0
2008-08-13 15:00:00,134.58,134.76,133.77,133.77,18100.0,134.58,134.76,133.77,133.77,18100.0
2008-08-13 15:10:00,133.85,134.24,133.63,133.73,20000.0,133.85,134.24,133.63,133.73,20000.0
2008-08-13 15:20:00,133.76,133.88,133.11,133.72,30600.0,133.76,133.88,133.11,133.72,30600.0
2008-08-13 15:30:00,133.83,133.93,133.32,133.63,28400.0,133.83,133.93,133.32,133.63,28400.0
2008-08-13 15:40:00,133.71,133.94,133.53,133.71,38100.0,133.71,133.94,133.53,133.71,38100.0
2008-08-13 15:50:00,133.71,134.41,133.36,134.19,49700.0,133.71,134.41,133.36,134.19,49700.0
2008-08-14 09:30:00,133.99,134.66,132.61,134.52,26500.0,133.99,134.66,132.61,134.52,26500.0
2008-08-14 09:40:00,134.62,134.62,133.92,134.1,19900.0,134.62,134.62,133.92,134.1,19900.0
2008-08-14 09:50:00,133.79,134.59,133.48,134.24,19300.0,133.79,134.59,133.48,134.24,19300.0
2008-08-14 10:00:00,134.26,134.65,134.06,134.5,23700.0,134.26,134.65,134.06,134.5,23700.0
2008-08-14 10:10:00,134.5,135.35,134.45,135.34,22900.0,134.5,135.35,134.45,135.34,22900.0
2008-08-14 10:20:00,135.22,135.49,134.81,135.14,18700.0,135.22,135.49,134.81,135.14,18700.0
2008-08-14 10:30:00,135.19,135.48,134.92,135.13,16500.0,135.19,135.48,134.92,135.13,16500.0
2008-08-14 10:40:00,135.13,135.62,135.13,135.2,15100.0,135.13,135.62,135.13,135.2,15100.0
2008-08-14 10:50:00,135.2,135.41,134.6,135.01,19200.0,135.2,135.41,134.6,135.01,19200.0
2008-08-14 11:00:00,135.01,135.47,134.98,135.2,20600.0,135.01,135.47,134.98,135.2,20600.0
2008-08-14 11:10:00,135.24,135.54,134.92,135.36,23400.0,135.24,135.54,134.92,135.36,23400.0
2008-08-14 11:20:00,135.35,135.5,134.98,135.06,11500.0,135.35,135.5,134.98,135.06,11500.0
2008-08-14 11:30:00,135.1,135.22,134.95,135.11,18600.0,135.1,135.22,134.95,135.11,18600.0
2008-08-14 11:40:00,135.01,135.13,134.67,134.79,13500.0,135.01,135.13,134.67,134.79,13500.0
2008-08-14 11:50:00,134.88,135.36,134.88,135.1,16800.0,134.88,135.36,134.88,135.1,16800.0
2008-08-14 12:00:00,135.14,135.79,135.08,135.67,28400.0,135.14,135.79,135.08,135.67,28400.0
2008-08-14 12:10:00,135.71,136.1,135.62,136.03,24000.0,135.71,136.1,135.62,136.03,24000.0
2008-08-14 12:20:00,136.0,136.39,135.81,136.35,21900.0,136.0,136.39,135.81,136.35,21900.0
2008-08-14 12:30:00,136.27,136.97,136.22,136.86,22100.0,136.27,136.97,136.22,136.86,22100.0
2008-08-14 12:40:00,136.86,137.49,136.78,137.3,23400.0,136.86,137.49,136.78,137.3,23400.0
2008-08-14 12:50:00,137.3,137.4,136.62,136.63,10700.0,137.3,137.4,136.62,136.63,10700.0
2008-08-14 13:00:00,136.64,136.66,136.29,136.41,10600.0,136.64,136.66,136.29,136.41,10600.0
2008-08-14 13:10:00,136.45,136.97,136.45,136.65,12400.0,136.45,136.97,136.45,136.65,12400.0
2008-08-14 13:20:00,136.65,136.74,136.54,136.6,9200.0,136.65,136.74,136.54,136.6,9200.0
2008-08-14 13:30:00,136.51,136.83,136.42,136.59,16300.0,136.51,136.83,136.42,136.59,16300.0
2008-08-14 13:40:00,136.59,136.89,136.27,136.29,19700.0,136.59,136.89,136.27,136.29,19700.0
2008-08-14 13:50:00,136.3,136.39,136.0,136.11,28400.0,136.3,136.39,136.0,136.11,28400.0
2008-08-14 14:00:00,136.11,136.17,135.76,135.95,26800.0,136.11,136.17,135.76,135.95,26800.0
2008-08-14 14:10:00,135.95,136.1,135.69,135.94,46900.0,135.95,136.1,135.69,135.94,46900.0
2008-08-14 14:20:00,136.0,136.1,135.3,135.5,43700.0,136.0,136.1,135.3,135.5,43700.0
2008-08-14 14:30:00,135.46,135.72,135.39,135.6,16900.0,135.46,135.72,135.39,135.6,16900.0
2008-08-14 14:40:00,135.55,135.93,135.26,135.48,18300.0,135.55,135.93,135.26,135.48,18300.0
2008-08-14 14:50:00,135.48,135.8,135.45,135.78,7200.0,135.48,135.8,135.45,135.78,7200.0
2008-08-14 15:00:00,135.7,135.92,135.61,135.84,25700.0,135.7,135.92,135.61,135.84,25700.0
2008-08-14 15:10:00,135.89,136.16,135.66,136.06,13200.0,135.89,136.16,135.66,136.06,13200.0
2008-08-14 15:20:00,136.0,136.15,135.63,135.77,19300.0,136.0,136.15,135.63,135.77,19300.0
2008-08-14 15:30:00,135.71,136.41,135.63,136.37,31400.0,135.71,136.41,135.63,136.37,31400.0
2008-08-14 15:40:00,136.27,136.54,135.87,135.93,29600.0,136.27,136.54,135.87,135.93,29600.0
2008-08-14 15:50:00,135.88,136.2,135.57,135.89,31400.0,135.88,136.2,135.57,135.89,31400.0
2008-08-15 09:30:00,135.25,138.3,135.25,138.3,55300.0,135.25,138.3,135.25,138.3,55300.0
2008-08-15 09:40:00,138.11,138.89,138.0,138.36,26200.0,138.11,138.89,138.0,138.36,26200.0
2008-08-15 09:50:00,138.36,138.36,137.48,138.25,21200.0,138.36,138.36,137.48,138.25,21200.0
2008-08-15 10:00:00,138.25,138.25,136.65,136.74,15600.0,138.25,138.25,136.65,136.74,15600.0
2008-08-15 10:10:00,136.77,136.86,136.3,136.76,24900.0,136.77,136.86,136.3,136.76,24900.0
2008-08-15 10:20:00,136.76,136.79,136.28,136.48,27600.0,136.76,136.79,136.28,136.48,27600.0
2008-08-15 10:30:00,136.29,137.28,136.29,136.96,13000.0,136.29,137.28,136.29,136.96,13000.0
2008-08-15 10:40:00,137.18,137.57,137.18,137.46,5400.0,137.18,137.57,137.18,137.46,5400.0
2008-08-15 10:50:00,137.41,137.62,137.0,137.61,15300.0,137.41,137.62,137.0,137.61,15300.0
2008-08-15 11:00:00,137.47,137.47,136.95,137.27,6700.0,137.47,137.47,136.95,137.27,6700.0
2008-08-15 11:10:00,137.24,137.72,137.23,137.54,10700.0,137.24,137.72,137.23,137.54,10700.0
2008-08-15 11:20:00,137.53,137.82,137.32,137.65,12200.0,137.53,137.82,137.32,137.65,12200.0
2008-08-15 11:30:00,137.65,137.85,137.25,137.34,8300.0,137.65,137.85,137.25,137.34,8300.0
2008-08-15 11:40:00,137.34,137.39,137.04,137.1,8100.0,137.34,137.39,137.04,137.1,8100.0
2008-08-15 11:50:00,136.96,137.56,136.94,137.44,12700.0,136.96,137.56,136.94,137.44,12700.0
2008-08-15 12:00:00,137.44,137.44,136.91,137.07,15000.0,137.44,137.44,136.91,137.07,15000.0
2008-08-15 12:10:00,137.04,137.35,136.87,137.35,8900.0,137.04,137.35,136.87,137.35,8900.0
2008-08-15 12:20:00,137.36,137.43,136.77,136.99,12000.0,137.36,137.43,136.77,136.99,12000.0
2008-08-15 12:30:00,137.07,137.39,137.07,137.39,5300.0,137.07,137.39,137.07,137.39,5300.0
2008-08-15 12:40:00,137.5,137.5,137.3,137.39,3200.0,137.5,137.5,137.3,137.39,3200.0
2008-08-15 12:50:00,137.58,137.86,137.52,137.52,7000.0,137.58,137.86,137.52,137.52,7000.0
2008-08-15 13:00:00,137.49,137.72,137.39,137.54,5300.0,137.49,137.72,137.39,137.54,5300.0
2008-08-15 13:10:00,137.65,137.74,137.41,137.74,5000.0,137.65,137.74,137.41,137.74,5000.0
2008-08-15 13:20:00,137.74,137.82,137.53,137.53,4100.0,137.74,137.82,137.53,137.53,4100.0
2008-08-15 13:30:00,137.53,137.74,137.4,137.53,8100.0,137.53,137.74,137.4,137.53,8100.0
2008-08-15 13:40:00,137.47,137.84,137.47,137.75,8600.0,137.47,137.84,137.47,137.75,8600.0
2008-08-15 13:50:00,137.83,137.89,137.59,137.59,11700.0,137.83,137.89,137.59,137.59,11700.0
2008-08-15 14:00:00,137.65,137.7,137.46,137.56,28000.0,137.65,137.7,137.46,137.56,28000.0
2008-08-15 14:10:00,137.53,137.71,137.5,137.61,14500.0,137.53,137.71,137.5,137.61,14500.0
2008-08-15 14:20:00,137.71,137.95,137.54,137.82,35400.0,137.71,137.95,137.54,137.82,35400.0
2008-08-15 14:30:00,137.87,138.03,137.75,137.76,20200.0,137.87,138.03,137.75,137.76,20200.0
2008-08-15 14:40:00,137.79,138.11,137.73,138.02,5800.0,137.79,138.11,137.73,138.02,5800.0
2008-08-15 14:50:00,138.06,138.2,137.98,138.14,7700.0,138.06,138.2,137.98,138.14,7700.0
2008-08-15 15:00:00,138.14,138.49,138.06,138.07,14300.0,138.14,138.49,138.06,138.07,14300.0
2008-08-15 15:10:00,138.15,138.24,137.88,138.15,13500.0,138.15,138.24,137.88,138.15,13500.0
2008-08-15 15:20:00,138.15,138.55,138.07,138.55,18100.0,138.15,138.55,138.07,138.55,18100.0
2008-08-15 15:30:00,138.51,138.8,138.23,138.7,21400.0,138.51,138.8,138.23,138.7,21400.0
2008-08-15 15:40:00,138.78,138.92,138.48,138.69,35800.0,138.78,138.92,138.48,138.69,35800.0
2008-08-15 15:50:00,138.61,138.76,138.3,138.58,29100.0,138.61,138.76,138.3,138.58,29100.0
2008-08-18 09:30:00,139.5,140.0,136.97,138.09,27600.0,139.5,140.0,136.97,138.09,27600.0
2008-08-18 09:40:00,138.11,139.16,137.71,137.92,20600.0,138.11,139.16,137.71,137.92,20600.0
2008-08-18 09:50:00,138.07,138.44,137.58,138.36,14900.0,138.07,138.44,137.58,138.36,14900.0
2008-08-18 10:00:00,138.5,139.26,138.23,138.66,25200.0,138.5,139.26,138.23,138.66,25200.0
2008-08-18 10:10:00,138.6,139.32,138.39,138.69,15500.0,138.6,139.32,138.39,138.69,15500.0
2008-08-18 10:20:00,138.58,139.32,138.58,139.32,6600.0,138.58,139.32,138.58,139.32,6600.0
2008-08-18 10:30:00,139.34,139.44,138.86,139.29,17400.0,139.34,139.44,138.86,139.29,17400.0
2008-08-18 10:40:00,139.2,139.71,138.94,139.11,10200.0,139.2,139.71,138.94,139.11,10200.0
2008-08-18 10:50:00,139.11,139.69,139.11,139.2,11400.0,139.11,139.69,139.11,139.2,11400.0
2008-08-18 11:00:00,139.2,139.45,138.54,139.03,19000.0,139.2,139.45,138.54,139.03,19000.0
2008-08-18 11:10:00,139.03,139.03,138.54,138.89,16000.0,139.03,139.03,138.54,138.89,16000.0
2008-08-18 11:20:00,138.98,139.07,138.66,138.92,11300.0,138.98,139.07,138.66,138.92,11300.0
2008-08-18 11:30:00,138.88,139.1,138.74,139.07,5300.0,138.88,139.1,138.74,139.07,5300.0
2008-08-18 11:40:00,139.07,139.08,138.82,139.05,5600.0,139.07,139.08,138.82,139.05,5600.0
2008-08-18 11:50:00,138.97,139.13,138.38,138.38,25100.0,138.97,139.13,138.38,138.38,25100.0
2008-08-18 12:00:00,138.37,138.37,138.06,138.32,7900.0,138.37,138.37,138.06,138.32,7900.0
2008-08-18 12:10:00,138.36,138.36,138.07,138.21,4700.0,138.36,138.36,138.07,138.21,4700.0
2008-08-18 12:20:00,138.26,138.38,137.99,138.38,9200.0,138.26,138.38,137.99,138.38,9200.0
2008-08-18 12:30:00,138.24,138.36,137.82,138.0,9000.0,138.24,138.36,137.82,138.0,9000.0
2008-08-18 12:40:00,137.89,137.95,137.65,137.73,5300.0,137.89,137.95,137.65,137.73,5300.0
2008-08-18 12:50:00,137.65,137.67,137.44,137.59,8400.0,137.65,137.67,137.44,137.59,8400.0
2008-08-18 13:00:00,137.63,137.96,137.57,137.96,9800.0,137.63,137.96,137.57,137.96,9800.0
2008-08-18 13:10:00,137.89,137.92,137.58,137.7,7200.0,137.89,137.92,137.58,137.7,7200.0
2008-08-18 13:20:00,137.82,138.16,137.77,138.13,7800.0,137.82,138.16,137.77,138.13,7800.0
2008-08-18 13:30:00,138.07,138.17,137.89,138.07,9500.0,138.07,138.17,137.89,138.07,9500.0
2008-08-18 13:40:00,137.99,138.12,137.86,137.94,8600.0,137.99,138.12,137.86,137.94,8600.0
2008-08-18 13:50:00,137.93,138.15,137.79,137.79,11100.0,137.93,138.15,137.79,137.79,11100.0
2008-08-18 14:00:00,137.73,138.12,137.4,137.46,11200.0,137.73,138.12,137.4,137.46,11200.0
2008-08-18 14:10:00,137.53,138.12,137.27,137.41,12400.0,137.53,138.12,137.27,137.41,12400.0
2008-08-18 14:20:00,137.5,138.07,137.4,137.48,11500.0,137.5,138.07,137.4,137.48,11500.0
2008-08-18 14:30:00,137.49,138.07,137.21,137.34,7300.0,137.49,138.07,137.21,137.34,7300.0
2008-08-18 14:40:00,137.34,138.12,137.19,137.21,11000.0,137.34,138.12,137.19,137.21,11000.0
2008-08-18 14:50:00,137.27,138.07,137.04,137.28,8600.0,137.27,138.07,137.04,137.28,8600.0
2008-08-18 15:00:00,137.22,138.07,136.84,137.0,11100.0,137.22,138.07,136.84,137.0,11100.0
2008-08-18 15:10:00,137.0,138.12,136.91,136.97,34500.0,137.0,138.12,136.91,136.97,34500.0
2008-08-18 15:20:00,136.97,137.14,136.77,136.78,32100.0,136.97,137.14,136.77,136.78,32100.0
2008-08-18 15:30:00,136.8,137.14,136.66,137.01,23400.0,136.8,137.14,136.66,137.01,23400.0
2008-08-18 15:40:00,136.94,137.02,136.64,136.89,18700.0,136.94,137.02,136.64,136.89,18700.0
2008-08-18 15:50:00,136.8,137.43,136.79,137.29,26300.0,136.8,137.43,136.79,137.29,26300.0
2008-08-19 09:30:00,136.12,136.66,136.12,136.36,14900.0,136.12,136.66,136.12,136.36,14900.0
2008-08-19 09:40:00,136.49,136.69,136.0,136.01,18800.0,136.49,136.69,136.0,136.01,18800.0
2008-08-19 09:50:00,136.01,136.01,135.17,135.21,27700.0,136.01,136.01,135.17,135.21,27700.0
2008-08-19 10:00:00,135.21,135.48,134.28,134.66,34800.0,135.21,135.48,134.28,134.66,34800.0
2008-08-19 10:10:00,134.64,134.79,134.26,134.44,31900.0,134.64,134.79,134.26,134.44,31900.0
2008-08-19 10:20:00,134.44,134.73,134.31,134.38,19500.0,134.44,134.73,134.31,134.38,19500.0
2008-08-19 10:30:00,134.33,134.67,134.22,134.64,7500.0,134.33,134.67,134.22,134.64,7500.0
2008-08-19 10:40:00,134.72,135.25,134.72,135.13,12400.0,134.72,135.25,134.72,135.13,12400.0
2008-08-19 10:50:00,135.11,135.17,134.61,135.05,9200.0,135.11,135.17,134.61,135.05,9200.0
2008-08-19 11:00:00,134.88,134.96,134.75,134.82,6100.0,134.88,134.96,134.75,134.82,6100.0
2008-08-19 11:10:00,134.9,135.23,134.67,134.93,13400.0,134.9,135.23,134.67,134.93,13400.0
2008-08-19 11:20:00,134.9,135.19,134.75,135.1,10100.0,134.9,135.19,134.75,135.1,10100.0
2008-08-19 11:30:00,135.1,135.18,134.83,134.9,9800.0,135.1,135.18,134.83,134.9,9800.0
2008-08-19 11:40:00,134.83,135.17,134.73,134.83,13100.0,134.83,135.17,134.73,134.83,13100.0
2008-08-19 11:50:00,134.83,134.96,134.52,134.52,4800.0,134.83,134.96,134.52,134.52,4800.0
2008-08-19 12:00:00,134.55,134.67,134.47,134.54,5100.0,134.55,134.67,134.47,134.54,5100.0
2008-08-19 12:10:00,134.6,135.0,134.53,135.0,12800.0,134.6,135.0,134.53,135.0,12800.0
2008-08-19 12:20:00,135.04,135.04,134.7,134.72,7600.0,135.04,135.04,134.7,134.72,7600.0
2008-08-19 12:30:00,134.76,135.17,134.67,135.03,10600.0,134.76,135.17,134.67,135.03,10600.0
2008-08-19 12:40:00,135.01,135.07,134.75,135.01,5400.0,135.01,135.07,134.75,135.01,5400.0
2008-08-19 12:50:00,135.05,135.2,134.96,135.0,9100.0,135.05,135.2,134.96,135.0,9100.0
2008-08-19 13:00:00,134.92,135.01,134.79,135.0,5500.0,134.92,135.01,134.79,135.0,5500.0
2008-08-19 13:10:00,135.01,135.25,134.9,134.91,11500.0,135.01,135.25,134.9,134.91,11500.0
2008-08-19 13:20:00,134.9,135.2,134.87,135.08,8500.0,134.9,135.2,134.87,135.08,8500.0
2008-08-19 13:30:00,135.14,135.25,134.91,134.91,9800.0,135.14,135.25,134.91,134.91,9800.0
2008-08-19 13:40:00,134.92,135.19,134.88,135.03,7800.0,134.92,135.19,134.88,135.03,7800.0
2008-08-19 13:50:00,135.03,135.03,134.56,134.64,6000.0,135.03,135.03,134.56,134.64,6000.0
2008-08-19 14:00:00,134.66,135.03,134.64,135.03,9500.0,134.66,135.03,134.64,135.03,9500.0
2008-08-19 14:10:00,135.06,135.18,134.77,134.77,13800.0,135.06,135.18,134.77,134.77,13800.0
2008-08-19 14:20:00,134.81,135.03,134.63,134.76,11800.0,134.81,135.03,134.63,134.76,11800.0
2008-08-19 14:30:00,134.68,134.81,134.55,134.6,5600.0,134.68,134.81,134.55,134.6,5600.0
2008-08-19 14:40:00,134.6,134.95,134.51,134.75,8100.0,134.6,134.95,134.51,134.75,8100.0
2008-08-19 14:50:00,134.82,134.91,134.73,134.78,5400.0,134.82,134.91,134.73,134.78,5400.0
2008-08-19 15:00:00,134.81,134.82,134.36,134.53,13200.0,134.81,134.82,134.36,134.53,13200.0
2008-08-19 15:10:00,134.43,134.92,134.43,134.77,11700.0,134.43,134.92,134.43,134.77,11700.0
2008-08-19 15:20:00,134.69,135.09,134.59,134.69,15500.0,134.69,135.09,134.59,134.69,15500.0
2008-08-19 15:30:00,134.71,134.79,134.45,134.79,16400.0,134.71,134.79,134.45,134.79,16400.0
2008-08-19 15:40:00,134.75,135.24,134.7,134.87,22100.0,134.75,135.24,134.7,134.87,22100.0
2008-08-19 15:50:00,134.89,135.13,134.77,134.9,23400.0,134.89,135.13,134.77,134.9,23400.0
2008-08-20 09:30:00,136.56,136.78,134.22,134.66,58700.0,136.56,136.78,134.22,134.66,58700.0
2008-08-20 09:40:00,134.47,135.0,133.89,134.35,35000.0,134.47,135.0,133.89,134.35,35000.0
2008-08-20 09:50:00,134.16,135.34,134.14,135.22,29500.0,134.16,135.34,134.14,135.22,29500.0
2008-08-20 10:00:00,135.22,135.26,134.62,134.85,18100.0,135.22,135.26,134.62,134.85,18100.0
2008-08-20 10:10:00,135.0,135.86,135.0,135.33,33200.0,135.0,135.86,135.0,135.33,33200.0
2008-08-20 10:20:00,135.41,135.84,135.28,135.28,24000.0,135.41,135.84,135.28,135.28,24000.0
2008-08-20 10:30:00,135.29,136.36,135.19,135.67,27000.0,135.29,136.36,135.19,135.67,27000.0
2008-08-20 10:40:00,135.67,135.82,135.24,135.42,21300.0,135.67,135.82,135.24,135.42,21300.0
2008-08-20 10:50:00,135.44,136.53,135.43,136.5,28500.0,135.44,136.53,135.43,136.5,28500.0
2008-08-20 11:00:00,136.57,136.81,136.25,136.81,16200.0,136.57,136.81,136.25,136.81,16200.0
2008-08-20 11:10:00,136.77,137.25,136.31,136.56,25000.0,136.77,137.25,136.31,136.56,25000.0
2008-08-20 11:20:00,136.54,136.54,135.82,136.03,40400.0,136.54,136.54,135.82,136.03,40400.0
2008-08-20 11:30:00,136.04,136.04,135.11,135.31,13000.0,136.04,136.04,135.11,135.31,13000.0
2008-08-20 11:40:00,135.23,135.5,135.13,135.44,5600.0,135.23,135.5,135.13,135.44,5600.0
2008-08-20 11:50:00,135.43,135.89,135.33,135.69,9600.0,135.43,135.89,135.33,135.69,9600.0
2008-08-20 12:00:00,135.69,136.03,135.32,135.58,6700.0,135.69,136.03,135.32,135.58,6700.0
2008-08-20 12:10:00,135.49,135.57,135.07,135.11,15300.0,135.49,135.57,135.07,135.11,15300.0
2008-08-20 12:20:00,135.09,135.53,135.05,135.46,23400.0,135.09,135.53,135.05,135.46,23400.0
2008-08-20 12:30:00,135.45,135.7,135.35,135.51,9000.0,135.45,135.7,135.35,135.51,9000.0
2008-08-20 12:40:00,135.47,135.51,135.04,135.04,22200.0,135.47,135.51,135.04,135.04,22200.0
2008-08-20 12:50:00,135.11,135.42,135.08,135.19,18800.0,135.11,135.42,135.08,135.19,18800.0
2008-08-20 13:00:00,135.29,135.47,135.18,135.47,3500.0,135.29,135.47,135.18,135.47,3500.0
2008-08-20 13:10:00,135.53,135.83,135.46,135.67,5100.0,135.53,135.83,135.46,135.67,5100.0
2008-08-20 13:20:00,135.77,135.89,135.47,135.71,13100.0,135.77,135.89,135.47,135.71,13100.0
2008-08-20 13:30:00,135.76,135.83,135.52,135.52,7200.0,135.76,135.83,135.52,135.52,7200.0
2008-08-20 13:40:00,135.51,135.87,135.51,135.83,16200.0,135.51,135.87,135.51,135.83,16200.0
2008-08-20 13:50:00,135.81,135.83,135.39,135.56,9100.0,135.81,135.83,135.39,135.56,9100.0
2008-08-20 14:00:00,135.48,135.59,135.2,135.45,16400.0,135.48,135.59,135.2,135.45,16400.0
2008-08-20 14:10:00,135.42,135.47,135.0,135.0,9900.0,135.42,135.47,135.0,135.0,9900.0
2008-08-20 14:20:00,135.02,135.11,134.71,134.97,10300.0,135.02,135.11,134.71,134.97,10300.0
2008-08-20 14:30:00,134.97,134.97,134.61,134.71,7800.0,134.97,134.97,134.61,134.71,7800.0
2008-08-20 14:40:00,134.83,135.26,134.78,135.06,16100.0,134.83,135.26,134.78,135.06,16100.0
2008-08-20 14:50:00,135.05,135.14,134.92,135.0,22500.0,135.05,135.14,134.92,135.0,22500.0
2008-08-20 15:00:00,135.0,135.14,134.79,134.83,16300.0,135.0,135.14,134.79,134.83,16300.0
2008-08-20 15:10:00,134.72,134.91,134.55,134.55,9800.0,134.72,134.91,134.55,134.55,9800.0
2008-08-20 15:20:00,134.6,134.88,134.43,134.68,13500.0,134.6,134.88,134.43,134.68,13500.0
2008-08-20 15:30:00,134.63,135.23,134.54,135.14,20700.0,134.63,135.23,134.54,135.14,20700.0
2008-08-20 15:40:00,135.19,135.37,135.02,135.2,16400.0,135.19,135.37,135.02,135.2,16400.0
2008-08-20 15:50:00,135.2,135.44,135.09,135.28,28900.0,135.2,135.44,135.09,135.28,28900.0
2008-08-21 09:30:00,133.56,134.15,133.16,133.97,34500.0,133.56,134.15,133.16,133.97,34500.0
2008-08-21 09:40:00,133.97,134.35,133.32,133.99,22000.0,133.97,134.35,133.32,133.99,22000.0
2008-08-21 09:50:00,133.76,135.44,133.76,135.44,19800.0,133.76,135.44,133.76,135.44,19800.0
2008-08-21 10:00:00,135.3,135.86,134.65,134.65,15100.0,135.3,135.86,134.65,134.65,15100.0
2008-08-21 10:10:00,134.46,134.77,133.93,134.77,14500.0,134.46,134.77,133.93,134.77,14500.0
2008-08-21 10:20:00,134.79,134.96,134.16,134.24,10300.0,134.79,134.96,134.16,134.24,10300.0
2008-08-21 10:30:00,134.15,134.15,133.37,133.37,26800.0,134.15,134.15,133.37,133.37,26800.0
2008-08-21 10:40:00,133.53,133.53,132.83,133.21,26800.0,133.53,133.53,132.83,133.21,26800.0
2008-08-21 10:50:00,133.33,134.09,132.89,134.09,17100.0,133.33,134.09,132.89,134.09,17100.0
2008-08-21 11:00:00,134.07,134.22,133.69,133.79,12300.0,134.07,134.22,133.69,133.79,12300.0
2008-08-21 11:10:00,133.92,134.04,133.64,133.81,17200.0,133.92,134.04,133.64,133.81,17200.0
2008-08-21 11:20:00,133.69,133.87,133.6,133.72,29600.0,133.69,133.87,133.6,133.72,29600.0
2008-08-21 11:30:00,133.81,133.81,132.88,133.15,81500.0,133.81,133.81,132.88,133.15,81500.0
2008-08-21 11:40:00,133.15,133.35,132.85,132.94,53600.0,133.15,133.35,132.85,132.94,53600.0
2008-08-21 11:50:00,132.95,133.15,132.78,133.0,20400.0,132.95,133.15,132.78,133.0,20400.0
2008-08-21 12:00:00,133.04,133.21,132.84,133.01,35500.0,133.04,133.21,132.84,133.01,35500.0
2008-08-21 12:10:00,132.96,133.14,132.96,133.04,18600.0,132.96,133.14,132.96,133.04,18600.0
2008-08-21 12:20:00,133.09,133.13,132.92,132.94,22500.0,133.09,133.13,132.92,132.94,22500.0
2008-08-21 12:30:00,132.97,133.13,132.9,132.95,15900.0,132.97,133.13,132.9,132.95,15900.0
2008-08-21 12:40:00,132.95,133.09,132.9,133.01,14900.0,132.95,133.09,132.9,133.01,14900.0
2008-08-21 12:50:00,133.02,133.16,132.93,132.94,26900.0,133.02,133.16,132.93,132.94,26900.0
2008-08-21 13:00:00,132.95,133.25,132.9,133.25,21500.0,132.95,133.25,132.9,133.25,21500.0
2008-08-21 13:10:00,133.26,133.67,133.25,133.64,10900.0,133.26,133.67,133.25,133.64,10900.0
2008-08-21 13:20:00,133.57,133.81,133.38,133.42,12500.0,133.57,133.81,133.38,133.42,12500.0
2008-08-21 13:30:00,133.47,134.05,133.42,134.04,13500.0,133.47,134.05,133.42,134.04,13500.0
2008-08-21 13:40:00,134.01,134.09,133.74,133.99,8900.0,134.01,134.09,133.74,133.99,8900.0
2008-08-21 13:50:00,134.01,134.2,133.79,134.13,14600.0,134.01,134.2,133.79,134.13,14600.0
2008-08-21 14:00:00,134.12,134.2,133.9,133.92,14600.0,134.12,134.2,133.9,133.92,14600.0
2008-08-21 14:10:00,134.0,134.68,134.0,134.37,21800.0,134.0,134.68,134.0,134.37,21800.0
2008-08-21 14:20:00,134.4,134.4,134.06,134.12,25000.0,134.4,134.4,134.06,134.12,25000.0
2008-08-21 14:30:00,134.19,134.45,134.18,134.38,10600.0,134.19,134.45,134.18,134.38,10600.0
2008-08-21 14:40:00,134.3,134.51,134.18,134.21,11500.0,134.3,134.51,134.18,134.21,11500.0
2008-08-21 14:50:00,134.16,134.26,133.99,134.11,18700.0,134.16,134.26,133.99,134.11,18700.0
2008-08-21 15:00:00,134.13,134.42,133.95,134.16,16500.0,134.13,134.42,133.95,134.16,16500.0
2008-08-21 15:10:00,134.17,134.67,134.08,134.29,19600.0,134.17,134.67,134.08,134.29,19600.0
2008-08-21 15:20:00,134.23,134.27,133.92,134.15,16800.0,134.23,134.27,133.92,134.15,16800.0
2008-08-21 15:30:00,134.11,134.4,133.9,134.3,24600.0,134.11,134.4,133.9,134.3,24600.0
2008-08-21 15:40:00,134.3,134.61,134.25,134.33,22700.0,134.3,134.61,134.25,134.33,22700.0
2008-08-21 15:50:00,134.33,134.65,134.26,134.44,31800.0,134.33,134.65,134.26,134.44,31800.0
2008-08-22 09:30:00,135.0,136.38,135.0,136.1,85600.0,135.0,136.38,135.0,136.1,85600.0
2008-08-22 09:40:00,135.9,137.29,135.9,137.11,26000.0,135.9,137.29,135.9,137.11,26000.0
2008-08-22 09:50:00,137.13,137.13,135.95,136.32,16000.0,137.13,137.13,135.95,136.32,16000.0
2008-08-22 10:00:00,136.35,136.6,135.68,136.3,16200.0,136.35,136.6,135.68,136.3,16200.0
2008-08-22 10:10:00,136.39,136.89,136.28,136.89,9000.0,136.39,136.89,136.28,136.89,9000.0
2008-08-22 10:20:00,136.85,136.86,136.59,136.64,10500.0,136.85,136.86,136.59,136.64,10500.0
2008-08-22 10:30:00,136.69,136.83,135.68,135.91,38800.0,136.69,136.83,135.68,135.91,38800.0
2008-08-22 10:40:00,135.97,135.97,134.8,134.87,32800.0,135.97,135.97,134.8,134.87,32800.0
2008-08-22 10:50:00,134.87,135.18,134.87,135.05,20800.0,134.87,135.18,134.87,135.05,20800.0
2008-08-22 11:00:00,135.05,135.63,135.05,135.38,20400.0,135.05,135.63,135.05,135.38,20400.0
2008-08-22 11:10:00,135.41,135.43,134.87,134.97,23300.0,135.41,135.43,134.87,134.97,23300.0
2008-08-22 11:20:00,135.05,135.26,135.05,135.15,4400.0,135.05,135.26,135.05,135.15,4400.0
2008-08-22 11:30:00,135.18,135.19,134.92,134.94,6200.0,135.18,135.19,134.92,134.94,6200.0
2008-08-22 11:40:00,134.96,135.05,134.7,134.89,7100.0,134.96,135.05,134.7,134.89,7100.0
2008-08-22 11:50:00,134.89,135.14,134.84,135.14,6000.0,134.89,135.14,134.84,135.14,6000.0
2008-08-22 12:00:00,135.04,135.04,134.66,134.81,8200.0,135.04,135.04,134.66,134.81,8200.0
2008-08-22 12:10:00,134.8,135.2,134.8,135.17,9200.0,134.8,135.2,134.8,135.17,9200.0
2008-08-22 12:20:00,135.1,135.16,134.98,135.1,6100.0,135.1,135.16,134.98,135.1,6100.0
2008-08-22 12:30:00,135.11,135.15,134.93,134.93,4500.0,135.11,135.15,134.93,134.93,4500.0
2008-08-22 12:40:00,134.95,135.2,134.95,135.2,3800.0,134.95,135.2,134.95,135.2,3800.0
2008-08-22 12:50:00,135.2,135.63,135.11,135.54,8800.0,135.2,135.63,135.11,135.54,8800.0
2008-08-22 13:00:00,135.52,135.79,135.5,135.79,5600.0,135.52,135.79,135.5,135.79,5600.0
2008-08-22 13:10:00,135.75,136.04,135.74,135.95,6700.0,135.75,136.04,135.74,135.95,6700.0
2008-08-22 13:20:00,136.02,136.35,136.02,136.23,8100.0,136.02,136.35,136.02,136.23,8100.0
2008-08-22 13:30:00,136.29,136.33,135.95,136.08,9700.0,136.29,136.33,135.95,136.08,9700.0
2008-08-22 13:40:00,135.99,136.12,135.96,136.06,6700.0,135.99,136.12,135.96,136.06,6700.0
2008-08-22 13:50:00,136.12,136.4,136.06,136.39,4400.0,136.12,136.4,136.06,136.39,4400.0
2008-08-22 14:00:00,136.31,136.37,136.06,136.06,7800.0,136.31,136.37,136.06,136.06,7800.0
2008-08-22 14:10:00,136.06,136.33,136.05,136.32,8200.0,136.06,136.33,136.05,136.32,8200.0
2008-08-22 14:20:00,136.31,136.74,136.31,136.69,6200.0,136.31,136.74,136.31,136.69,6200.0
2008-08-22 14:30:00,136.71,136.77,136.3,136.31,10500.0,136.71,136.77,136.3,136.31,10500.0
2008-08-22 14:40:00,136.43,136.57,136.24,136.24,6700.0,136.43,136.57,136.24,136.24,6700.0
2008-08-22 14:50:00,136.24,136.46,136.15,136.42,6100.0,136.24,136.46,136.15,136.42,6100.0
2008-08-22 15:00:00,136.46,136.56,136.14,136.32,10200.0,136.46,136.56,136.14,136.32,10200.0
2008-08-22 15:10:00,136.28,136.54,136.22,136.47,9100.0,136.28,136.54,136.22,136.47,9100.0
2008-08-22 15:20:00,136.47,136.58,136.41,136.53,9900.0,136.47,136.58,136.41,136.53,9900.0
2008-08-22 15:30:00,136.55,136.88,136.51,136.7,15400.0,136.55,136.88,136.51,136.7,15400.0
2008-08-22 15:40:00,136.66,136.79,136.54,136.69,13100.0,136.66,136.79,136.54,136.69,13100.0
2008-08-22 15:50:00,136.6,136.64,136.38,136.59,29500.0,136.6,136.64,136.38,136.59,29500.0
2008-08-25 09:30:00,136.2,136.2,134.97,135.37,17600.0,136.2,136.2,134.97,135.37,17600.0
2008-08-25 09:40:00,135.4,136.56,135.24,135.62,29000.0,135.4,136.56,135.24,135.62,29000.0
2008-08-25 09:50:00,135.45,135.8,135.4,135.62,10700.0,135.45,135.8,135.4,135.62,10700.0
2008-08-25 10:00:00,135.7,136.02,134.74,134.89,23100.0,135.7,136.02,134.74,134.89,23100.0
2008-08-25 10:10:00,134.82,135.02,134.67,134.78,14900.0,134.82,135.02,134.67,134.78,14900.0
2008-08-25 10:20:00,134.76,135.59,134.65,135.59,20200.0,134.76,135.59,134.65,135.59,20200.0
2008-08-25 10:30:00,135.46,136.14,135.35,135.95,14900.0,135.46,136.14,135.35,135.95,14900.0
2008-08-25 10:40:00,135.93,136.09,135.67,135.79,9600.0,135.93,136.09,135.67,135.79,9600.0
2008-08-25 10:50:00,135.77,135.77,135.18,135.36,5200.0,135.77,135.77,135.18,135.36,5200.0
2008-08-25 11:00:00,135.36,135.43,135.14,135.18,6100.0,135.36,135.43,135.14,135.18,6100.0
2008-08-25 11:10:00,135.21,135.3,134.95,134.95,5400.0,135.21,135.3,134.95,134.95,5400.0
2008-08-25 11:20:00,135.05,135.25,134.93,135.07,7100.0,135.05,135.25,134.93,135.07,7100.0
2008-08-25 11:30:00,135.07,135.16,135.04,135.16,2000.0,135.07,135.16,135.04,135.16,2000.0
2008-08-25 11:40:00,135.16,135.3,135.16,135.2,5000.0,135.16,135.3,135.16,135.2,5000.0
2008-08-25 11:50:00,135.2,135.2,134.35,134.48,8700.0,135.2,135.2,134.35,134.48,8700.0
2008-08-25 12:00:00,134.37,134.89,134.35,134.62,8500.0,134.37,134.89,134.35,134.62,8500.0
2008-08-25 12:10:00,134.61,134.7,134.38,134.53,7000.0,134.61,134.7,134.38,134.53,7000.0
2008-08-25 12:20:00,134.41,134.5,134.12,134.21,6300.0,134.41,134.5,134.12,134.21,6300.0
2008-08-25 12:30:00,134.24,134.24,134.11,134.14,3300.0,134.24,134.24,134.11,134.14,3300.0
2008-08-25 12:40:00,134.14,134.38,134.14,134.22,8400.0,134.14,134.38,134.14,134.22,8400.0
2008-08-25 12:50:00,134.16,134.33,133.87,134.19,14000.0,134.16,134.33,133.87,134.19,14000.0
2008-08-25 13:00:00,134.28,134.57,134.28,134.42,5900.0,134.28,134.57,134.28,134.42,5900.0
2008-08-25 13:10:00,134.41,134.57,134.23,134.37,10200.0,134.41,134.57,134.23,134.37,10200.0
2008-08-25 13:20:00,134.33,134.64,134.27,134.42,12500.0,134.33,134.64,134.27,134.42,12500.0
2008-08-25 13:30:00,134.44,134.56,134.32,134.46,8400.0,134.44,134.56,134.32,134.46,8400.0
2008-08-25 13:40:00,134.46,134.62,134.33,134.47,11000.0,134.46,134.62,134.33,134.47,11000.0
2008-08-25 13:50:00,134.37,134.67,134.37,134.58,5900.0,134.37,134.67,134.37,134.58,5900.0
2008-08-25 14:00:00,134.57,134.57,134.26,134.49,9700.0,134.57,134.57,134.26,134.49,9700.0
2008-08-25 14:10:00,134.5,134.51,134.15,134.22,6800.0,134.5,134.51,134.15,134.22,6800.0
2008-08-25 14:20:00,134.2,134.26,133.82,133.82,13600.0,134.2,134.26,133.82,133.82,13600.0
2008-08-25 14:30:00,133.88,133.99,133.85,133.86,3800.0,133.88,133.99,133.85,133.86,3800.0
2008-08-25 14:40:00,133.83,134.06,133.79,133.95,14700.0,133.83,134.06,133.79,133.95,14700.0
2008-08-25 14:50:00,133.95,133.99,133.63,133.66,13700.0,133.95,133.99,133.63,133.66,13700.0
2008-08-25 15:00:00,133.72,133.87,133.51,133.76,9300.0,133.72,133.87,133.51,133.76,9300.0
2008-08-25 15:10:00,133.78,134.03,133.5,133.84,14200.0,133.78,134.03,133.5,133.84,14200.0
2008-08-25 15:20:00,133.93,133.99,133.47,133.6,18400.0,133.93,133.99,133.47,133.6,18400.0
2008-08-25 15:30:00,133.56,133.78,133.23,133.52,26200.0,133.56,133.78,133.23,133.52,26200.0
2008-08-25 15:40:00,133.57,133.8,133.37,133.43,30500.0,133.57,133.8,133.37,133.43,30500.0
2008-08-25 15:50:00,133.41,133.56,133.33,133.55,24800.0,133.41,133.56,133.33,133.55,24800.0
2008-08-26 09:30:00,132.83,133.29,132.47,132.48,13100.0,132.83,133.29,132.47,132.48,13100.0
2008-08-26 09:40:00,132.54,133.61,132.46,133.61,25600.0,132.54,133.61,132.46,133.61,25600.0
2008-08-26 09:50:00,133.52,133.66,132.99,133.6,11400.0,133.52,133.66,132.99,133.6,11400.0
2008-08-26 10:00:00,133.68,134.05,133.11,133.92,23500.0,133.68,134.05,133.11,133.92,23500.0
2008-08-26 10:10:00,133.93,134.29,133.93,134.29,10500.0,133.93,134.29,133.93,134.29,10500.0
2008-08-26 10:20:00,134.16,134.61,134.02,134.58,20500.0,134.16,134.61,134.02,134.58,20500.0
2008-08-26 10:30:00,134.69,135.28,134.69,135.28,15800.0,134.69,135.28,134.69,135.28,15800.0
2008-08-26 10:40:00,135.2,135.36,135.04,135.08,15700.0,135.2,135.36,135.04,135.08,15700.0
2008-08-26 10:50:00,135.08,135.27,134.91,135.1,11100.0,135.08,135.27,134.91,135.1,11100.0
2008-08-26 11:00:00,135.21,135.21,134.53,134.61,18900.0,135.21,135.21,134.53,134.61,18900.0
2008-08-26 11:10:00,134.61,134.8,134.5,134.78,8600.0,134.61,134.8,134.5,134.78,8600.0
2008-08-26 11:20:00,134.77,134.93,134.59,134.63,13700.0,134.77,134.93,134.59,134.63,13700.0
2008-08-26 11:30:00,134.68,134.91,134.49,134.68,20500.0,134.68,134.91,134.49,134.68,20500.0
2008-08-26 11:40:00,134.81,135.11,134.75,135.0,7500.0,134.81,135.11,134.75,135.0,7500.0
2008-08-26 11:50:00,134.91,135.2,134.87,135.13,12900.0,134.91,135.2,134.87,135.13,12900.0
2008-08-26 12:00:00,135.15,135.2,135.02,135.13,3200.0,135.15,135.2,135.02,135.13,3200.0
2008-08-26 12:10:00,135.07,135.26,134.99,135.16,5800.0,135.07,135.26,134.99,135.16,5800.0
2008-08-26 12:20:00,135.22,135.36,134.93,134.94,11400.0,135.22,135.36,134.93,134.94,11400.0
2008-08-26 12:30:00,134.94,135.37,134.91,135.22,13100.0,134.94,135.37,134.91,135.22,13100.0
2008-08-26 12:40:00,135.32,135.49,135.3,135.35,6900.0,135.32,135.49,135.3,135.35,6900.0
2008-08-26 12:50:00,135.3,135.54,135.28,135.54,11300.0,135.3,135.54,135.28,135.54,11300.0
2008-08-26 13:00:00,135.53,135.7,135.34,135.41,13200.0,135.53,135.7,135.34,135.41,13200.0
2008-08-26 13:10:00,135.41,135.74,135.41,135.56,6500.0,135.41,135.74,135.41,135.56,6500.0
2008-08-26 13:20:00,135.59,135.72,135.44,135.56,7600.0,135.59,135.72,135.44,135.56,7600.0
2008-08-26 13:30:00,135.55,135.59,135.35,135.59,13800.0,135.55,135.59,135.35,135.59,13800.0
2008-08-26 13:40:00,135.57,135.6,135.24,135.27,10200.0,135.57,135.6,135.24,135.27,10200.0
2008-08-26 13:50:00,135.24,135.57,135.24,135.42,7800.0,135.24,135.57,135.24,135.42,7800.0
2008-08-26 14:00:00,135.41,135.75,135.32,135.64,22000.0,135.41,135.75,135.32,135.64,22000.0
2008-08-26 14:10:00,135.62,135.95,135.45,135.51,15600.0,135.62,135.95,135.45,135.51,15600.0
2008-08-26 14:20:00,135.51,135.79,135.25,135.51,13500.0,135.51,135.79,135.25,135.51,13500.0
2008-08-26 14:30:00,135.38,135.55,135.14,135.38,12500.0,135.38,135.55,135.14,135.38,12500.0
2008-08-26 14:40:00,135.26,135.55,135.19,135.36,20300.0,135.26,135.55,135.19,135.36,20300.0
2008-08-26 14:50:00,135.47,135.56,135.27,135.31,8000.0,135.47,135.56,135.27,135.31,8000.0
2008-08-26 15:00:00,135.35,135.8,135.35,135.53,21000.0,135.35,135.8,135.35,135.53,21000.0
2008-08-26 15:10:00,135.52,135.87,135.39,135.78,13400.0,135.52,135.87,135.39,135.78,13400.0
2008-08-26 15:20:00,135.77,135.78,135.49,135.64,14300.0,135.77,135.78,135.49,135.64,14300.0
2008-08-26 15:30:00,135.66,136.28,135.62,136.1,30300.0,135.66,136.28,135.62,136.1,30300.0
2008-08-26 15:40:00,136.14,136.4,136.13,136.29,29400.0,136.14,136.4,136.13,136.29,29400.0
2008-08-26 15:50:00,136.21,136.46,135.5,136.46,35000.0,136.21,136.46,135.5,136.46,35000.0
2008-08-27 09:30:00,135.29,137.22,135.29,137.06,11500.0,135.29,137.22,135.29,137.06,11500.0
2008-08-27 09:40:00,137.18,137.22,136.28,136.31,21500.0,137.18,137.22,136.28,136.31,21500.0
2008-08-27 09:50:00,136.31,136.34,135.86,135.91,40800.0,136.31,136.34,135.86,135.91,40800.0
2008-08-27 10:00:00,135.94,136.16,135.78,135.96,31600.0,135.94,136.16,135.78,135.96,31600.0
2008-08-27 10:10:00,135.99,136.32,135.92,136.32,13200.0,135.99,136.32,135.92,136.32,13200.0
2008-08-27 10:20:00,136.31,136.92,136.31,136.69,7300.0,136.31,136.92,136.31,136.69,7300.0
2008-08-27 10:30:00,136.78,136.98,136.46,136.6,19900.0,136.78,136.98,136.46,136.6,19900.0
2008-08-27 10:40:00,136.54,136.7,136.39,136.63,8900.0,136.54,136.7,136.39,136.63,8900.0
2008-08-27 10:50:00,136.73,136.73,136.32,136.43,10200.0,136.73,136.73,136.32,136.43,10200.0
2008-08-27 11:00:00,136.57,136.87,136.53,136.82,9300.0,136.57,136.87,136.53,136.82,9300.0
2008-08-27 11:10:00,136.87,137.22,136.82,137.15,13100.0,136.87,137.22,136.82,137.15,13100.0
2008-08-27 11:20:00,137.19,137.68,137.16,137.4,24100.0,137.19,137.68,137.16,137.4,24100.0
2008-08-27 11:30:00,137.36,137.37,137.18,137.18,6500.0,137.36,137.37,137.18,137.18,6500.0
2008-08-27 11:40:00,137.24,137.55,137.19,137.55,8500.0,137.24,137.55,137.19,137.55,8500.0
2008-08-27 11:50:00,137.52,137.88,137.46,137.88,8200.0,137.52,137.88,137.46,137.88,8200.0
2008-08-27 12:00:00,137.83,138.16,137.72,138.08,12900.0,137.83,138.16,137.72,138.08,12900.0
2008-08-27 12:10:00,138.02,138.08,137.8,137.93,15700.0,138.02,138.08,137.8,137.93,15700.0
2008-08-27 12:20:00,137.88,138.07,137.88,138.01,13000.0,137.88,138.07,137.88,138.01,13000.0
2008-08-27 12:30:00,138.05,138.06,137.84,138.0,5900.0,138.05,138.06,137.84,138.0,5900.0
2008-08-27 12:40:00,137.89,138.05,137.84,138.04,19700.0,137.89,138.05,137.84,138.04,19700.0
2008-08-27 12:50:00,137.99,138.08,137.95,138.0,7800.0,137.99,138.08,137.95,138.0,7800.0
2008-08-27 13:00:00,138.0,138.0,137.84,137.87,6600.0,138.0,138.0,137.84,137.87,6600.0
2008-08-27 13:10:00,137.91,138.08,137.91,138.0,14200.0,137.91,138.08,137.91,138.0,14200.0
2008-08-27 13:20:00,137.99,138.05,137.95,138.04,21200.0,137.99,138.05,137.95,138.04,21200.0
2008-08-27 13:30:00,138.04,138.08,137.92,138.07,17700.0,138.04,138.08,137.92,138.07,17700.0
2008-08-27 13:40:00,138.07,138.1,137.96,138.07,31500.0,138.07,138.1,137.96,138.07,31500.0
2008-08-27 13:50:00,138.1,138.35,137.97,137.97,21800.0,138.1,138.35,137.97,137.97,21800.0
2008-08-27 14:00:00,137.96,138.06,137.92,137.95,13700.0,137.96,138.06,137.92,137.95,13700.0
2008-08-27 14:10:00,137.96,138.04,137.79,137.95,12500.0,137.96,138.04,137.79,137.95,12500.0
2008-08-27 14:20:00,137.92,138.04,137.84,137.89,12600.0,137.92,138.04,137.84,137.89,12600.0
2008-08-27 14:30:00,137.91,137.99,137.87,137.91,6600.0,137.91,137.99,137.87,137.91,6600.0
2008-08-27 14:40:00,137.97,138.1,137.96,138.01,12800.0,137.97,138.1,137.96,138.01,12800.0
2008-08-27 14:50:00,138.09,138.09,137.55,137.62,13200.0,138.09,138.09,137.55,137.62,13200.0
2008-08-27 15:00:00,137.61,137.78,137.55,137.78,9800.0,137.61,137.78,137.55,137.78,9800.0
2008-08-27 15:10:00,137.75,137.77,137.35,137.37,14700.0,137.75,137.77,137.35,137.37,14700.0
2008-08-27 15:20:00,137.35,137.54,137.15,137.24,17100.0,137.35,137.54,137.15,137.24,17100.0
2008-08-27 15:30:00,137.27,137.37,137.01,137.12,23900.0,137.27,137.37,137.01,137.12,23900.0
2008-08-27 15:40:00,137.1,137.29,137.02,137.18,29500.0,137.1,137.29,137.02,137.18,29500.0
2008-08-27 15:50:00,137.22,137.47,137.12,137.43,23700.0,137.22,137.47,137.12,137.43,23700.0
2008-08-28 09:30:00,137.57,138.6,137.57,138.11,9000.0,137.57,138.6,137.57,138.11,9000.0
2008-08-28 09:40:00,138.12,138.5,137.19,137.95,18900.0,138.12,138.5,137.19,137.95,18900.0
2008-08-28 09:50:00,137.96,138.3,137.64,138.05,12800.0,137.96,138.3,137.64,138.05,12800.0
2008-08-28 10:00:00,138.06,138.06,137.3,137.5,7500.0,138.06,138.06,137.3,137.5,7500.0
2008-08-28 10:10:00,137.49,138.07,137.43,138.0,8900.0,137.49,138.07,137.43,138.0,8900.0
2008-08-28 10:20:00,138.0,138.56,137.92,138.49,12000.0,138.0,138.56,137.92,138.49,12000.0
2008-08-28 10:30:00,138.48,139.22,138.43,139.22,24000.0,138.48,139.22,138.43,139.22,24000.0
2008-08-28 10:40:00,139.22,139.99,139.22,139.6,36000.0,139.22,139.99,139.22,139.6,36000.0
2008-08-28 10:50:00,139.58,139.7,139.39,139.55,17000.0,139.58,139.7,139.39,139.55,17000.0
2008-08-28 11:00:00,139.49,139.51,139.2,139.24,8400.0,139.49,139.51,139.2,139.24,8400.0
2008-08-28 11:10:00,139.2,139.81,139.2,139.76,18900.0,139.2,139.81,139.2,139.76,18900.0
2008-08-28 11:20:00,139.82,139.89,139.46,139.71,16300.0,139.82,139.89,139.46,139.71,16300.0
2008-08-28 11:30:00,139.8,140.0,139.72,139.85,20500.0,139.8,140.0,139.72,139.85,20500.0
2008-08-28 11:40:00,139.85,140.0,139.61,140.0,14600.0,139.85,140.0,139.61,140.0,14600.0
2008-08-28 11:50:00,139.89,140.36,139.84,140.36,10300.0,139.89,140.36,139.84,140.36,10300.0
2008-08-28 12:00:00,140.36,140.51,140.18,140.21,14200.0,140.36,140.51,140.18,140.21,14200.0
2008-08-28 12:10:00,140.24,140.39,140.15,140.21,11000.0,140.24,140.39,140.15,140.21,11000.0
2008-08-28 12:20:00,140.17,140.33,140.1,140.15,13500.0,140.17,140.33,140.1,140.15,13500.0
2008-08-28 12:30:00,140.15,140.24,139.96,140.02,16300.0,140.15,140.24,139.96,140.02,16300.0
2008-08-28 12:40:00,140.02,140.16,139.89,139.91,8000.0,140.02,140.16,139.89,139.91,8000.0
2008-08-28 12:50:00,139.94,139.98,139.6,139.72,24000.0,139.94,139.98,139.6,139.72,24000.0
2008-08-28 13:00:00,139.74,139.84,139.64,139.8,16900.0,139.74,139.84,139.64,139.8,16900.0
2008-08-28 13:10:00,139.8,139.82,139.3,139.4,35000.0,139.8,139.82,139.3,139.4,35000.0
2008-08-28 13:20:00,139.39,139.42,139.19,139.37,19300.0,139.39,139.42,139.19,139.37,19300.0
2008-08-28 13:30:00,139.4,139.66,139.3,139.36,28700.0,139.4,139.66,139.3,139.36,28700.0
2008-08-28 13:40:00,139.36,139.4,139.13,139.13,12400.0,139.36,139.4,139.13,139.13,12400.0
2008-08-28 13:50:00,139.16,139.6,138.97,139.54,14200.0,139.16,139.6,138.97,139.54,14200.0
2008-08-28 14:00:00,139.56,139.56,139.02,139.14,12600.0,139.56,139.56,139.02,139.14,12600.0
2008-08-28 14:10:00,139.15,139.53,139.04,139.45,15300.0,139.15,139.53,139.04,139.45,15300.0
2008-08-28 14:20:00,139.43,139.66,139.33,139.41,7800.0,139.43,139.66,139.33,139.41,7800.0
2008-08-28 14:30:00,139.41,139.59,139.39,139.49,9600.0,139.41,139.59,139.39,139.49,9600.0
2008-08-28 14:40:00,139.51,139.63,139.2,139.25,9900.0,139.51,139.63,139.2,139.25,9900.0
2008-08-28 14:50:00,139.25,139.34,139.17,139.19,13000.0,139.25,139.34,139.17,139.19,13000.0
2008-08-28 15:00:00,139.18,139.47,139.02,139.32,12600.0,139.18,139.47,139.02,139.32,12600.0
2008-08-28 15:10:00,139.39,139.4,138.94,138.98,19800.0,139.39,139.4,138.94,138.98,19800.0
2008-08-28 15:20:00,138.97,139.21,138.75,139.19,23600.0,138.97,139.21,138.75,139.19,23600.0
2008-08-28 15:30:00,139.06,139.32,138.91,139.32,13800.0,139.06,139.32,138.91,139.32,13800.0
2008-08-28 15:40:00,139.32,139.37,138.99,139.13,21900.0,139.32,139.37,138.99,139.13,21900.0
2008-08-28 15:50:00,139.2,139.23,138.33,138.54,110800.0,139.2,139.23,138.33,138.54,110800.0
2008-08-29 09:30:00,138.2,139.2,137.63,138.86,15700.0,138.2,139.2,137.63,138.86,15700.0
2008-08-29 09:40:00,138.89,139.7,138.89,139.63,23500.0,138.89,139.7,138.89,139.63,23500.0
2008-08-29 09:50:00,139.68,139.85,139.21,139.4,15100.0,139.68,139.85,139.21,139.4,15100.0
2008-08-29 10:00:00,139.45,139.56,138.95,139.08,8300.0,139.45,139.56,138.95,139.08,8300.0
2008-08-29 10:10:00,139.13,139.19,138.91,139.0,3800.0,139.13,139.19,138.91,139.0,3800.0
2008-08-29 10:20:00,138.82,139.09,138.77,138.89,6300.0,138.82,139.09,138.77,138.89,6300.0
2008-08-29 10:30:00,138.86,139.04,138.75,139.04,7800.0,138.86,139.04,138.75,139.04,7800.0
2008-08-29 10:40:00,139.03,139.03,138.69,138.74,7600.0,139.03,139.03,138.69,138.74,7600.0
2008-08-29 10:50:00,138.77,138.95,138.64,138.7,5900.0,138.77,138.95,138.64,138.7,5900.0
2008-08-29 11:00:00,138.71,138.8,138.62,138.66,11300.0,138.71,138.8,138.62,138.66,11300.0
2008-08-29 11:10:00,138.64,138.8,138.53,138.7,14700.0,138.64,138.8,138.53,138.7,14700.0
2008-08-29 11:20:00,138.77,138.78,138.5,138.54,18100.0,138.77,138.78,138.5,138.54,18100.0
2008-08-29 11:30:00,138.54,138.57,138.21,138.21,7300.0,138.54,138.57,138.21,138.21,7300.0
2008-08-29 11:40:00,138.22,138.52,138.07,138.28,8800.0,138.22,138.52,138.07,138.28,8800.0
2008-08-29 11:50:00,138.27,138.42,138.15,138.17,4600.0,138.27,138.42,138.15,138.17,4600.0
2008-08-29 12:00:00,138.2,138.23,137.96,138.11,5700.0,138.2,138.23,137.96,138.11,5700.0
2008-08-29 12:10:00,138.08,138.24,137.88,138.0,8000.0,138.08,138.24,137.88,138.0,8000.0
2008-08-29 12:20:00,138.01,138.06,137.85,137.85,6000.0,138.01,138.06,137.85,137.85,6000.0
2008-08-29 12:30:00,137.85,137.91,137.78,137.87,1700.0,137.85,137.91,137.78,137.87,1700.0
2008-08-29 12:40:00,137.83,138.05,137.76,137.85,7400.0,137.83,138.05,137.76,137.85,7400.0
2008-08-29 12:50:00,137.87,138.36,137.87,138.34,5900.0,137.87,138.36,137.87,138.34,5900.0
2008-08-29 13:00:00,138.43,138.51,138.35,138.41,4400.0,138.43,138.51,138.35,138.41,4400.0
2008-08-29 13:10:00,138.47,138.48,138.32,138.39,4700.0,138.47,138.48,138.32,138.39,4700.0
2008-08-29 13:20:00,138.37,138.5,138.35,138.35,10600.0,138.37,138.5,138.35,138.35,10600.0
2008-08-29 13:30:00,138.26,138.43,138.01,138.01,5800.0,138.26,138.43,138.01,138.01,5800.0
2008-08-29 13:40:00,138.05,138.18,138.0,138.1,3400.0,138.05,138.18,138.0,138.1,3400.0
2008-08-29 13:50:00,138.13,138.17,138.03,138.14,3800.0,138.13,138.17,138.03,138.14,3800.0
2008-08-29 14:00:00,138.12,138.18,137.94,138.06,5500.0,138.12,138.18,137.94,138.06,5500.0
2008-08-29 14:10:00,137.99,138.08,137.84,137.88,16500.0,137.99,138.08,137.84,137.88,16500.0
2008-08-29 14:20:00,137.98,138.02,137.84,137.99,14500.0,137.98,138.02,137.84,137.99,14500.0
2008-08-29 14:30:00,137.96,137.96,137.72,137.77,10700.0,137.96,137.96,137.72,137.77,10700.0
2008-08-29 14:40:00,137.71,137.75,137.53,137.55,11500.0,137.71,137.75,137.53,137.55,11500.0
2008-08-29 14:50:00,137.55,137.64,137.41,137.64,9100.0,137.55,137.64,137.41,137.64,9100.0
2008-08-29 15:00:00,137.63,137.71,137.25,137.25,16800.0,137.63,137.71,137.25,137.25,16800.0
2008-08-29 15:10:00,137.24,137.3,136.94,136.94,11300.0,137.24,137.3,136.94,136.94,11300.0
2008-08-29 15:20:00,137.01,137.19,136.82,137.13,17200.0,137.01,137.19,136.82,137.13,17200.0
2008-08-29 15:30:00,137.06,137.78,137.06,137.69,39300.0,137.06,137.78,137.06,137.69,39300.0
2008-08-29 15:40:00,137.69,137.76,137.54,137.76,70800.0,137.69,137.76,137.54,137.76,70800.0
2008-08-29 15:50:00,137.75,137.76,137.21,137.4,51500.0,137.75,137.76,137.21,137.4,51500.0
2008-09-02 09:30:00,139.24,142.95,138.81,142.95,75300.0,139.24,142.95,138.81,142.95,75300.0
2008-09-02 09:40:00,142.9,143.8,142.64,143.01,54700.0,142.9,143.8,142.64,143.01,54700.0
2008-09-02 09:50:00,143.02,143.02,141.22,141.35,61400.0,143.02,143.02,141.22,141.35,61400.0
2008-09-02 10:00:00,141.5,142.02,141.25,141.36,40200.0,141.5,142.02,141.25,141.36,40200.0
2008-09-02 10:10:00,141.3,141.37,140.44,140.59,64700.0,141.3,141.37,140.44,140.59,64700.0
2008-09-02 10:20:00,140.54,140.71,140.04,140.2,55300.0,140.54,140.71,140.04,140.2,55300.0
2008-09-02 10:30:00,140.24,140.43,139.73,139.9,61900.0,140.24,140.43,139.73,139.9,61900.0
2008-09-02 10:40:00,139.81,140.02,139.15,139.3,48700.0,139.81,140.02,139.15,139.3,48700.0
2008-09-02 10:50:00,139.32,139.51,139.05,139.31,37700.0,139.32,139.51,139.05,139.31,37700.0
2008-09-02 11:00:00,139.31,139.34,139.0,139.08,39300.0,139.31,139.34,139.0,139.08,39300.0
2008-09-02 11:10:00,139.01,139.25,138.95,139.2,31400.0,139.01,139.25,138.95,139.2,31400.0
2008-09-02 11:20:00,139.13,139.25,138.91,139.19,24200.0,139.13,139.25,138.91,139.19,24200.0
2008-09-02 11:30:00,139.22,139.94,139.03,139.7,44200.0,139.22,139.94,139.03,139.7,44200.0
2008-09-02 11:40:00,139.73,140.02,139.44,139.98,20900.0,139.73,140.02,139.44,139.98,20900.0
2008-09-02 11:50:00,139.99,140.22,139.78,139.78,18800.0,139.99,140.22,139.78,139.78,18800.0
2008-09-02 12:00:00,139.77,139.87,139.57,139.74,18000.0,139.77,139.87,139.57,139.74,18000.0
2008-09-02 12:10:00,139.78,139.79,139.48,139.61,12600.0,139.78,139.79,139.48,139.61,12600.0
2008-09-02 12:20:00,139.71,139.75,139.14,139.27,14600.0,139.71,139.75,139.14,139.27,14600.0
2008-09-02 12:30:00,139.32,139.33,139.03,139.1,13900.0,139.32,139.33,139.03,139.1,13900.0
2008-09-02 12:40:00,139.09,139.1,138.76,138.86,18100.0,139.09,139.1,138.76,138.86,18100.0
2008-09-02 12:50:00,138.82,139.17,138.67,138.81,23800.0,138.82,139.17,138.67,138.81,23800.0
2008-09-02 13:00:00,138.74,138.9,138.63,138.84,24700.0,138.74,138.9,138.63,138.84,24700.0
2008-09-02 13:10:00,138.74,139.16,138.74,139.05,17200.0,138.74,139.16,138.74,139.05,17200.0
2008-09-02 13:20:00,139.05,139.2,138.99,139.2,9200.0,139.05,139.2,138.99,139.2,9200.0
2008-09-02 13:30:00,139.2,139.57,139.15,139.35,16500.0,139.2,139.57,139.15,139.35,16500.0
2008-09-02 13:40:00,139.36,139.37,138.8,138.8,15200.0,139.36,139.37,138.8,138.8,15200.0
2008-09-02 13:50:00,138.85,138.85,138.39,138.6,14400.0,138.85,138.85,138.39,138.6,14400.0
2008-09-02 14:00:00,138.56,139.06,138.44,138.7,22100.0,138.56,139.06,138.44,138.7,22100.0
2008-09-02 14:10:00,138.73,138.84,138.36,138.39,16200.0,138.73,138.84,138.36,138.39,16200.0
2008-09-02 14:20:00,138.49,138.61,137.92,137.95,22800.0,138.49,138.61,137.92,137.95,22800.0
2008-09-02 14:30:00,138.05,138.13,137.82,137.82,15100.0,138.05,138.13,137.82,137.82,15100.0
2008-09-02 14:40:00,137.84,138.09,137.8,138.09,24800.0,137.84,138.09,137.8,138.09,24800.0
2008-09-02 14:50:00,138.04,138.16,137.82,137.82,15700.0,138.04,138.16,137.82,137.82,15700.0
2008-09-02 15:00:00,137.82,138.0,137.51,137.98,19000.0,137.82,138.0,137.51,137.98,19000.0
2008-09-02 15:10:00,138.0,138.22,137.9,138.03,19400.0,138.0,138.22,137.9,138.03,19400.0
2008-09-02 15:20:00,138.08,138.3,137.8,137.9,51900.0,138.08,138.3,137.8,137.9,51900.0
2008-09-02 15:30:00,137.86,138.25,137.85,138.22,34900.0,137.86,138.25,137.85,138.22,34900.0
2008-09-02 15:40:00,138.27,138.4,137.97,138.27,30000.0,138.27,138.4,137.97,138.27,30000.0
2008-09-02 15:50:00,138.24,138.49,138.22,138.38,32400.0,138.24,138.49,138.22,138.38,32400.0
2008-09-03 09:30:00,138.9,139.63,138.15,139.37,35000.0,138.9,139.63,138.15,139.37,35000.0
2008-09-03 09:40:00,139.36,139.66,139.01,139.66,47800.0,139.36,139.66,139.01,139.66,47800.0
2008-09-03 09:50:00,139.72,140.28,139.69,140.26,29000.0,139.72,140.28,139.69,140.26,29000.0
2008-09-03 10:00:00,140.3,140.88,140.17,140.19,34300.0,140.3,140.88,140.17,140.19,34300.0
2008-09-03 10:10:00,140.11,140.13,139.75,139.95,14700.0,140.11,140.13,139.75,139.95,14700.0
2008-09-03 10:20:00,139.92,140.52,139.69,140.1,17400.0,139.92,140.52,139.69,140.1,17400.0
2008-09-03 10:30:00,140.1,140.81,140.1,140.52,20000.0,140.1,140.81,140.1,140.52,20000.0
2008-09-03 10:40:00,140.57,140.95,140.57,140.61,18600.0,140.57,140.95,140.57,140.61,18600.0
2008-09-03 10:50:00,140.66,140.7,140.38,140.6,15400.0,140.66,140.7,140.38,140.6,15400.0
2008-09-03 11:00:00,140.61,141.42,139.88,141.3,31800.0,140.61,141.42,139.88,141.3,31800.0
2008-09-03 11:10:00,141.21,141.3,140.26,140.44,21700.0,141.21,141.3,140.26,140.44,21700.0
2008-09-03 11:20:00,140.37,140.7,140.32,140.58,17800.0,140.37,140.7,140.32,140.58,17800.0
2008-09-03 11:30:00,140.51,140.56,139.97,140.04,19800.0,140.51,140.56,139.97,140.04,19800.0
2008-09-03 11:40:00,139.95,139.95,139.56,139.8,12400.0,139.95,139.95,139.56,139.8,12400.0
2008-09-03 11:50:00,139.76,139.87,139.43,139.47,18700.0,139.76,139.87,139.43,139.47,18700.0
2008-09-03 12:00:00,139.47,139.61,139.06,139.49,21600.0,139.47,139.61,139.06,139.49,21600.0
2008-09-03 12:10:00,139.48,139.83,139.37,139.72,24300.0,139.48,139.83,139.37,139.72,24300.0
2008-09-03 12:20:00,139.7,140.09,139.46,140.09,19900.0,139.7,140.09,139.46,140.09,19900.0
2008-09-03 12:30:00,140.08,140.42,139.84,140.34,16500.0,140.08,140.42,139.84,140.34,16500.0
2008-09-03 12:40:00,140.42,140.48,140.27,140.27,8200.0,140.42,140.48,140.27,140.27,8200.0
2008-09-03 12:50:00,140.25,140.62,140.25,140.56,20700.0,140.25,140.62,140.25,140.56,20700.0
2008-09-03 13:00:00,140.53,140.72,140.3,140.68,14500.0,140.53,140.72,140.3,140.68,14500.0
2008-09-03 13:10:00,140.6,140.87,140.54,140.76,12800.0,140.6,140.87,140.54,140.76,12800.0
2008-09-03 13:20:00,140.8,140.85,140.66,140.66,7600.0,140.8,140.85,140.66,140.66,7600.0
2008-09-03 13:30:00,140.64,140.78,140.47,140.5,14700.0,140.64,140.78,140.47,140.5,14700.0
2008-09-03 13:40:00,140.5,140.62,140.25,140.54,17500.0,140.5,140.62,140.25,140.54,17500.0
2008-09-03 13:50:00,140.57,140.98,140.57,140.84,30200.0,140.57,140.98,140.57,140.84,30200.0
2008-09-03 14:00:00,140.85,141.1,140.41,140.74,31900.0,140.85,141.1,140.41,140.74,31900.0
2008-09-03 14:10:00,140.71,140.85,140.42,140.64,18900.0,140.71,140.85,140.42,140.64,18900.0
2008-09-03 14:20:00,140.65,140.77,140.46,140.62,25600.0,140.65,140.77,140.46,140.62,25600.0
2008-09-03 14:30:00,140.53,140.97,140.5,140.86,20400.0,140.53,140.97,140.5,140.86,20400.0
2008-09-03 14:40:00,140.88,141.14,140.75,140.76,17400.0,140.88,141.14,140.75,140.76,17400.0
2008-09-03 14:50:00,140.75,140.87,140.54,140.87,15700.0,140.75,140.87,140.54,140.87,15700.0
2008-09-03 15:00:00,140.86,141.0,140.6,140.79,23600.0,140.86,141.0,140.6,140.79,23600.0
2008-09-03 15:10:00,140.7,141.23,140.67,141.08,26700.0,140.7,141.23,140.67,141.08,26700.0
2008-09-03 15:20:00,141.09,141.77,141.02,141.22,37400.0,141.09,141.77,141.02,141.22,37400.0
2008-09-03 15:30:00,141.27,141.6,141.02,141.57,31600.0,141.27,141.6,141.02,141.57,31600.0
2008-09-03 15:40:00,141.51,141.64,141.01,141.15,46400.0,141.51,141.64,141.01,141.15,46400.0
2008-09-03 15:50:00,141.17,141.29,140.95,141.25,76400.0,141.17,141.29,140.95,141.25,76400.0
2008-09-04 09:30:00,140.79,141.13,140.39,141.13,18100.0,140.79,141.13,140.39,141.13,18100.0
2008-09-04 09:40:00,141.0,141.51,140.67,141.32,28700.0,141.0,141.51,140.67,141.32,28700.0
2008-09-04 09:50:00,141.37,141.96,141.01,141.23,43000.0,141.37,141.96,141.01,141.23,43000.0
2008-09-04 10:00:00,141.27,142.28,141.2,141.87,29900.0,141.27,142.28,141.2,141.87,29900.0
2008-09-04 10:10:00,141.9,142.19,141.5,142.14,24900.0,141.9,142.19,141.5,142.14,24900.0
2008-09-04 10:20:00,142.11,142.36,141.99,142.14,21400.0,142.11,142.36,141.99,142.14,21400.0
2008-09-04 10:30:00,142.11,142.11,140.61,140.73,29900.0,142.11,142.11,140.61,140.73,29900.0
2008-09-04 10:40:00,140.75,140.84,140.14,140.16,20800.0,140.75,140.84,140.14,140.16,20800.0
2008-09-04 10:50:00,140.11,140.49,140.08,140.37,18700.0,140.11,140.49,140.08,140.37,18700.0
2008-09-04 11:00:00,140.23,140.39,139.98,140.39,19200.0,140.23,140.39,139.98,140.39,19200.0
2008-09-04 11:10:00,140.38,140.47,140.04,140.44,19000.0,140.38,140.47,140.04,140.44,19000.0
2008-09-04 11:20:00,140.49,140.69,139.89,139.95,29200.0,140.49,140.69,139.89,139.95,29200.0
2008-09-04 11:30:00,139.9,140.07,139.9,140.03,13200.0,139.9,140.07,139.9,140.03,13200.0
2008-09-04 11:40:00,140.03,140.34,140.03,140.34,18000.0,140.03,140.34,140.03,140.34,18000.0
2008-09-04 11:50:00,140.36,140.61,140.15,140.21,16300.0,140.36,140.61,140.15,140.21,16300.0
2008-09-04 12:00:00,140.15,140.5,140.15,140.47,14600.0,140.15,140.5,140.15,140.47,14600.0
2008-09-04 12:10:00,140.45,140.61,140.08,140.47,12900.0,140.45,140.61,140.08,140.47,12900.0
2008-09-04 12:20:00,140.47,140.68,140.23,140.52,11900.0,140.47,140.68,140.23,140.52,11900.0
2008-09-04 12:30:00,140.49,140.67,140.43,140.59,9700.0,140.49,140.67,140.43,140.59,9700.0
2008-09-04 12:40:00,140.57,140.6,140.14,140.14,6400.0,140.57,140.6,140.14,140.14,6400.0
2008-09-04 12:50:00,140.21,140.33,140.08,140.14,15500.0,140.21,140.33,140.08,140.14,15500.0
2008-09-04 13:00:00,140.18,140.21,140.03,140.12,8000.0,140.18,140.21,140.03,140.12,8000.0
2008-09-04 13:10:00,140.16,140.21,139.92,139.96,12600.0,140.16,140.21,139.92,139.96,12600.0
2008-09-04 13:20:00,139.9,140.03,139.42,139.58,14600.0,139.9,140.03,139.42,139.58,14600.0
2008-09-04 13:30:00,139.57,139.57,139.29,139.42,12800.0,139.57,139.57,139.29,139.42,12800.0
2008-09-04 13:40:00,139.32,139.43,139.21,139.39,15600.0,139.32,139.43,139.21,139.39,15600.0
2008-09-04 13:50:00,139.36,139.39,138.95,139.34,21500.0,139.36,139.39,138.95,139.34,21500.0
2008-09-04 14:00:00,139.39,139.39,138.92,138.92,12100.0,139.39,139.39,138.92,138.92,12100.0
2008-09-04 14:10:00,138.9,139.01,138.55,138.78,23500.0,138.9,139.01,138.55,138.78,23500.0
2008-09-04 14:20:00,138.83,139.39,138.83,139.16,18900.0,138.83,139.39,138.83,139.16,18900.0
2008-09-04 14:30:00,139.24,139.25,139.0,139.16,13400.0,139.24,139.25,139.0,139.16,13400.0
2008-09-04 14:40:00,139.13,139.53,139.08,139.17,13100.0,139.13,139.53,139.08,139.17,13100.0
2008-09-04 14:50:00,139.12,139.25,138.93,139.14,31100.0,139.12,139.25,138.93,139.14,31100.0
2008-09-04 15:00:00,139.14,139.8,138.94,139.12,19300.0,139.14,139.8,138.94,139.12,19300.0
2008-09-04 15:10:00,139.14,139.49,138.83,138.83,22900.0,139.14,139.49,138.83,138.83,22900.0
2008-09-04 15:20:00,138.79,138.95,138.46,138.9,27100.0,138.79,138.95,138.46,138.9,27100.0
2008-09-04 15:30:00,138.9,138.97,138.64,138.64,29100.0,138.9,138.97,138.64,138.64,29100.0
2008-09-04 15:40:00,138.68,138.9,138.31,138.73,58100.0,138.68,138.9,138.31,138.73,58100.0
2008-09-04 15:50:00,138.7,138.94,138.42,138.58,31600.0,138.7,138.94,138.42,138.58,31600.0
2008-09-05 09:30:00,137.5,137.97,136.61,136.69,17600.0,137.5,137.97,136.61,136.69,17600.0
2008-09-05 09:40:00,136.74,138.91,136.25,138.18,41100.0,136.74,138.91,136.25,138.18,41100.0
2008-09-05 09:50:00,138.27,138.63,137.16,137.32,28200.0,138.27,138.63,137.16,137.32,28200.0
2008-09-05 10:00:00,137.53,138.03,137.29,137.45,27100.0,137.53,138.03,137.29,137.45,27100.0
2008-09-05 10:10:00,137.35,137.4,135.98,136.0,36200.0,137.35,137.4,135.98,136.0,36200.0
2008-09-05 10:20:00,136.02,136.26,135.69,135.76,42300.0,136.02,136.26,135.69,135.76,42300.0
2008-09-05 10:30:00,135.71,136.01,135.6,135.69,19100.0,135.71,136.01,135.6,135.69,19100.0
2008-09-05 10:40:00,135.78,136.15,135.43,135.6,27000.0,135.78,136.15,135.43,135.6,27000.0
2008-09-05 10:50:00,135.7,135.78,135.3,135.7,21200.0,135.7,135.78,135.3,135.7,21200.0
2008-09-05 11:00:00,135.49,136.06,135.49,136.03,11900.0,135.49,136.06,135.49,136.03,11900.0
2008-09-05 11:10:00,135.89,135.89,135.25,135.31,15400.0,135.89,135.89,135.25,135.31,15400.0
2008-09-05 11:20:00,135.25,135.98,135.25,135.94,16800.0,135.25,135.98,135.25,135.94,16800.0
2008-09-05 11:30:00,135.95,136.14,135.69,136.0,13200.0,135.95,136.14,135.69,136.0,13200.0
2008-09-05 11:40:00,136.12,136.7,136.12,136.52,24700.0,136.12,136.7,136.12,136.52,24700.0
2008-09-05 11:50:00,136.62,137.39,136.49,137.0,14000.0,136.62,137.39,136.49,137.0,14000.0
2008-09-05 12:00:00,136.95,137.17,136.9,136.99,9200.0,136.95,137.17,136.9,136.99,9200.0
2008-09-05 12:10:00,137.0,137.1,136.84,136.85,4400.0,137.0,137.1,136.84,136.85,4400.0
2008-09-05 12:20:00,136.86,136.99,136.71,136.91,9900.0,136.86,136.99,136.71,136.91,9900.0
2008-09-05 12:30:00,136.99,137.33,136.93,136.95,14100.0,136.99,137.33,136.93,136.95,14100.0
2008-09-05 12:40:00,136.93,137.23,136.74,137.07,9600.0,136.93,137.23,136.74,137.07,9600.0
2008-09-05 12:50:00,137.07,137.28,136.76,136.87,10100.0,137.07,137.28,136.76,136.87,10100.0
2008-09-05 13:00:00,136.84,137.26,136.81,137.25,6500.0,136.84,137.26,136.81,137.25,6500.0
2008-09-05 13:10:00,137.3,137.66,136.75,137.52,20400.0,137.3,137.66,136.75,137.52,20400.0
2008-09-05 13:20:00,137.58,137.78,137.51,137.62,6300.0,137.58,137.78,137.51,137.62,6300.0
2008-09-05 13:30:00,137.71,137.86,137.0,137.02,11500.0,137.71,137.86,137.0,137.02,11500.0
2008-09-05 13:40:00,136.98,137.46,136.98,137.26,9900.0,136.98,137.46,136.98,137.26,9900.0
2008-09-05 13:50:00,137.18,137.58,137.13,137.58,4500.0,137.18,137.58,137.13,137.58,4500.0
2008-09-05 14:00:00,137.58,137.58,137.03,137.49,8800.0,137.58,137.58,137.03,137.49,8800.0
2008-09-05 14:10:00,137.55,137.69,137.28,137.69,13200.0,137.55,137.69,137.28,137.69,13200.0
2008-09-05 14:20:00,137.69,138.17,137.69,138.09,7100.0,137.69,138.17,137.69,138.09,7100.0
2008-09-05 14:30:00,138.06,138.32,138.01,138.07,7100.0,138.06,138.32,138.01,138.07,7100.0
2008-09-05 14:40:00,137.99,138.26,137.98,138.16,8200.0,137.99,138.26,137.98,138.16,8200.0
2008-09-05 14:50:00,138.26,138.77,138.22,138.6,11800.0,138.26,138.77,138.22,138.6,11800.0
2008-09-05 15:00:00,138.56,138.56,138.04,138.13,16500.0,138.56,138.56,138.04,138.13,16500.0
2008-09-05 15:10:00,138.09,138.12,137.82,137.99,11100.0,138.09,138.12,137.82,137.99,11100.0
2008-09-05 15:20:00,137.94,138.17,137.7,138.16,18300.0,137.94,138.17,137.7,138.16,18300.0
2008-09-05 15:30:00,138.19,138.45,138.13,138.45,24000.0,138.19,138.45,138.13,138.45,24000.0
2008-09-05 15:40:00,138.44,138.55,138.24,138.36,29800.0,138.44,138.55,138.24,138.36,29800.0
2008-09-05 15:50:00,138.35,138.65,138.15,138.21,31600.0,138.35,138.65,138.15,138.21,31600.0
2008-09-08 09:30:00,139.98,140.7,138.96,140.43,42300.0,139.98,140.7,138.96,140.43,42300.0
2008-09-08 09:40:00,140.5,140.5,139.45,139.72,41500.0,140.5,140.5,139.45,139.72,41500.0
2008-09-08 09:50:00,139.8,139.8,138.48,138.48,37800.0,139.8,139.8,138.48,138.48,37800.0
2008-09-08 10:00:00,138.52,139.02,138.22,138.9,36600.0,138.52,139.02,138.22,138.9,36600.0
2008-09-08 10:10:00,138.8,139.0,138.48,138.62,20200.0,138.8,139.0,138.48,138.62,20200.0
2008-09-08 10:20:00,138.59,138.72,138.16,138.41,25300.0,138.59,138.72,138.16,138.41,25300.0
2008-09-08 10:30:00,138.44,138.73,138.28,138.63,28100.0,138.44,138.73,138.28,138.63,28100.0
2008-09-08 10:40:00,138.61,138.75,138.39,138.52,15300.0,138.61,138.75,138.39,138.52,15300.0
2008-09-08 10:50:00,138.46,138.51,137.21,137.21,33900.0,138.46,138.51,137.21,137.21,33900.0
2008-09-08 11:00:00,137.11,137.11,136.37,136.92,40200.0,137.11,137.11,136.37,136.92,40200.0
2008-09-08 11:10:00,137.0,137.66,136.92,137.08,35000.0,137.0,137.66,136.92,137.08,35000.0
2008-09-08 11:20:00,137.08,137.25,136.51,136.72,16400.0,137.08,137.25,136.51,136.72,16400.0
2008-09-08 11:30:00,136.79,137.25,136.65,137.13,18800.0,136.79,137.25,136.65,137.13,18800.0
2008-09-08 11:40:00,136.99,137.21,136.55,137.02,26200.0,136.99,137.21,136.55,137.02,26200.0
2008-09-08 11:50:00,136.97,137.26,136.82,137.13,23900.0,136.97,137.26,136.82,137.13,23900.0
2008-09-08 12:00:00,137.12,137.12,136.69,136.83,25000.0,137.12,137.12,136.69,136.83,25000.0
2008-09-08 12:10:00,136.66,136.8,136.2,136.8,13800.0,136.66,136.8,136.2,136.8,13800.0
2008-09-08 12:20:00,136.84,136.84,136.6,136.67,13500.0,136.84,136.84,136.6,136.67,13500.0
2008-09-08 12:30:00,136.71,137.11,136.53,136.79,39000.0,136.71,137.11,136.53,136.79,39000.0
2008-09-08 12:40:00,136.87,137.27,136.67,137.01,12500.0,136.87,137.27,136.67,137.01,12500.0
2008-09-08 12:50:00,137.04,137.55,136.91,137.46,14400.0,137.04,137.55,136.91,137.46,14400.0
2008-09-08 13:00:00,137.43,137.6,136.79,136.79,19200.0,137.43,137.6,136.79,136.79,19200.0
2008-09-08 13:10:00,136.81,137.25,136.75,137.2,15400.0,136.81,137.25,136.75,137.2,15400.0
2008-09-08 13:20:00,137.21,137.61,137.16,137.17,16300.0,137.21,137.61,137.16,137.17,16300.0
2008-09-08 13:30:00,137.2,137.49,137.08,137.43,19900.0,137.2,137.49,137.08,137.43,19900.0
2008-09-08 13:40:00,137.43,137.74,137.17,137.46,20500.0,137.43,137.74,137.17,137.46,20500.0
2008-09-08 13:50:00,137.47,137.52,137.16,137.35,17400.0,137.47,137.52,137.16,137.35,17400.0
2008-09-08 14:00:00,137.43,138.07,137.37,138.03,17200.0,137.43,138.07,137.37,138.03,17200.0
2008-09-08 14:10:00,138.04,138.12,137.72,138.0,18800.0,138.04,138.12,137.72,138.0,18800.0
2008-09-08 14:20:00,138.04,138.6,137.78,138.5,23000.0,138.04,138.6,137.78,138.5,23000.0
2008-09-08 14:30:00,138.45,138.69,138.31,138.69,13300.0,138.45,138.69,138.31,138.69,13300.0
2008-09-08 14:40:00,138.69,138.85,138.44,138.49,13600.0,138.69,138.85,138.44,138.49,13600.0
2008-09-08 14:50:00,138.64,138.91,138.63,138.65,13700.0,138.64,138.91,138.63,138.65,13700.0
2008-09-08 15:00:00,138.65,138.91,138.44,138.48,23100.0,138.65,138.91,138.44,138.48,23100.0
2008-09-08 15:10:00,138.4,139.07,138.36,139.07,26600.0,138.4,139.07,138.36,139.07,26600.0
2008-09-08 15:20:00,139.05,139.58,139.03,139.57,32800.0,139.05,139.58,139.03,139.57,32800.0
2008-09-08 15:30:00,139.57,139.93,139.5,139.88,41600.0,139.57,139.93,139.5,139.88,41600.0
2008-09-08 15:40:00,139.86,139.91,139.41,139.75,37500.0,139.86,139.91,139.41,139.75,37500.0
2008-09-08 15:50:00,139.78,139.96,139.6,139.91,44600.0,139.78,139.96,139.6,139.91,44600.0
2008-09-09 09:30:00,140.5,140.57,139.38,140.48,21800.0,140.5,140.57,139.38,140.48,21800.0
2008-09-09 09:40:00,140.48,141.25,140.48,141.0,25800.0,140.48,141.25,140.48,141.0,25800.0
2008-09-09 09:50:00,140.9,141.97,140.63,141.8,18700.0,140.9,141.97,140.63,141.8,18700.0
2008-09-09 10:00:00,141.78,141.78,141.14,141.41,42200.0,141.78,141.78,141.14,141.41,42200.0
2008-09-09 10:10:00,141.51,141.58,140.85,141.1,47300.0,141.51,141.58,140.85,141.1,47300.0
2008-09-09 10:20:00,141.16,141.32,140.99,141.14,24400.0,141.16,141.32,140.99,141.14,24400.0
2008-09-09 10:30:00,141.14,141.14,140.66,140.74,21200.0,141.14,141.14,140.66,140.74,21200.0
2008-09-09 10:40:00,140.74,140.78,140.15,140.15,20800.0,140.74,140.78,140.15,140.15,20800.0
2008-09-09 10:50:00,140.09,140.22,139.21,139.24,36100.0,140.09,140.22,139.21,139.24,36100.0
2008-09-09 11:00:00,139.23,139.73,139.14,139.41,32100.0,139.23,139.73,139.14,139.41,32100.0
2008-09-09 11:10:00,139.48,139.63,139.01,139.18,22900.0,139.48,139.63,139.01,139.18,22900.0
2008-09-09 11:20:00,139.18,139.72,139.18,139.51,15000.0,139.18,139.72,139.18,139.51,15000.0
2008-09-09 11:30:00,139.53,139.53,139.32,139.39,26400.0,139.53,139.53,139.32,139.39,26400.0
2008-09-09 11:40:00,139.36,139.64,139.35,139.58,19900.0,139.36,139.64,139.35,139.58,19900.0
2008-09-09 11:50:00,139.58,139.7,139.3,139.3,25200.0,139.58,139.7,139.3,139.3,25200.0
2008-09-09 12:00:00,139.3,139.3,138.99,139.12,15200.0,139.3,139.3,138.99,139.12,15200.0
2008-09-09 12:10:00,139.19,139.33,138.68,138.86,22900.0,139.19,139.33,138.68,138.86,22900.0
2008-09-09 12:20:00,138.87,139.72,138.78,139.27,17800.0,138.87,139.72,138.78,139.27,17800.0
2008-09-09 12:30:00,139.24,139.35,139.0,139.03,11300.0,139.24,139.35,139.0,139.03,11300.0
2008-09-09 12:40:00,139.11,139.12,138.78,138.78,17200.0,139.11,139.12,138.78,138.78,17200.0
2008-09-09 12:50:00,138.78,138.93,138.38,138.4,16500.0,138.78,138.93,138.38,138.4,16500.0
2008-09-09 13:00:00,138.44,138.74,138.24,138.62,14400.0,138.44,138.74,138.24,138.62,14400.0
2008-09-09 13:10:00,138.62,138.67,138.26,138.62,16400.0,138.62,138.67,138.26,138.62,16400.0
2008-09-09 13:20:00,138.55,138.71,138.1,138.22,12900.0,138.55,138.71,138.1,138.22,12900.0
2008-09-09 13:30:00,138.17,138.21,137.54,137.66,27300.0,138.17,138.21,137.54,137.66,27300.0
2008-09-09 13:40:00,137.64,137.83,137.21,137.42,61200.0,137.64,137.83,137.21,137.42,61200.0
2008-09-09 13:50:00,137.36,137.45,136.93,137.01,28200.0,137.36,137.45,136.93,137.01,28200.0
2008-09-09 14:00:00,137.05,137.34,136.92,137.18,24700.0,137.05,137.34,136.92,137.18,24700.0
2008-09-09 14:10:00,137.22,137.25,136.69,136.82,17700.0,137.22,137.25,136.69,136.82,17700.0
2008-09-09 14:20:00,136.8,137.59,136.73,137.36,20900.0,136.8,137.59,136.73,137.36,20900.0
2008-09-09 14:30:00,137.35,137.35,136.6,136.88,22500.0,137.35,137.35,136.6,136.88,22500.0
2008-09-09 14:40:00,136.96,137.11,136.53,137.09,18200.0,136.96,137.11,136.53,137.09,18200.0
2008-09-09 14:50:00,137.08,137.08,136.25,136.28,22700.0,137.08,137.08,136.25,136.28,22700.0
2008-09-09 15:00:00,136.29,136.3,135.66,135.74,72600.0,136.29,136.3,135.66,135.74,72600.0
2008-09-09 15:10:00,135.77,135.85,134.98,134.98,54200.0,135.77,135.85,134.98,134.98,54200.0
2008-09-09 15:20:00,135.12,135.53,135.0,135.36,56400.0,135.12,135.53,135.0,135.36,56400.0
2008-09-09 15:30:00,135.37,135.64,135.35,135.64,34800.0,135.37,135.64,135.35,135.64,34800.0
2008-09-09 15:40:00,135.73,135.75,135.25,135.38,42800.0,135.73,135.75,135.25,135.38,42800.0
2008-09-09 15:50:00,135.38,135.48,135.09,135.31,51800.0,135.38,135.48,135.09,135.31,51800.0
2008-09-10 09:30:00,135.16,136.5,134.63,135.3,30600.0,135.16,136.5,134.63,135.3,30600.0
2008-09-10 09:40:00,135.2,136.55,135.03,135.64,22200.0,135.2,136.55,135.03,135.64,22200.0
2008-09-10 09:50:00,135.65,136.15,135.27,135.73,15000.0,135.65,136.15,135.27,135.73,15000.0
2008-09-10 10:00:00,135.81,135.83,134.88,134.88,32100.0,135.81,135.83,134.88,134.88,32100.0
2008-09-10 10:10:00,134.89,134.92,133.97,134.13,21800.0,134.89,134.92,133.97,134.13,21800.0
2008-09-10 10:20:00,134.31,135.26,134.24,135.26,14600.0,134.31,135.26,134.24,135.26,14600.0
2008-09-10 10:30:00,135.16,135.52,134.92,135.23,23700.0,135.16,135.52,134.92,135.23,23700.0
2008-09-10 10:40:00,135.12,135.66,134.6,134.75,9800.0,135.12,135.66,134.6,134.75,9800.0
2008-09-10 10:50:00,134.74,134.94,134.38,134.53,15900.0,134.74,134.94,134.38,134.53,15900.0
2008-09-10 11:00:00,134.48,134.48,133.77,134.12,15100.0,134.48,134.48,133.77,134.12,15100.0
2008-09-10 11:10:00,134.04,134.31,133.83,134.24,15100.0,134.04,134.31,133.83,134.24,15100.0
2008-09-10 11:20:00,134.26,134.75,134.26,134.75,8000.0,134.26,134.75,134.26,134.75,8000.0
2008-09-10 11:30:00,134.75,135.4,134.6,135.09,14500.0,134.75,135.4,134.6,135.09,14500.0
2008-09-10 11:40:00,135.04,135.76,135.0,135.76,10800.0,135.04,135.76,135.0,135.76,10800.0
2008-09-10 11:50:00,135.76,135.89,135.48,135.89,10600.0,135.76,135.89,135.48,135.89,10600.0
2008-09-10 12:00:00,135.8,136.38,135.61,136.29,16200.0,135.8,136.38,135.61,136.29,16200.0
2008-09-10 12:10:00,136.27,136.27,135.84,136.19,9100.0,136.27,136.27,135.84,136.19,9100.0
2008-09-10 12:20:00,136.21,136.45,136.04,136.1,5000.0,136.21,136.45,136.04,136.1,5000.0
2008-09-10 12:30:00,136.15,136.52,136.15,136.52,11800.0,136.15,136.52,136.15,136.52,11800.0
2008-09-10 12:40:00,136.5,136.6,136.28,136.4,8300.0,136.5,136.6,136.28,136.4,8300.0
2008-09-10 12:50:00,136.4,136.56,136.26,136.35,8200.0,136.4,136.56,136.26,136.35,8200.0
2008-09-10 13:00:00,136.41,136.41,136.13,136.21,9300.0,136.41,136.41,136.13,136.21,9300.0
2008-09-10 13:10:00,136.21,136.22,135.96,136.03,5700.0,136.21,136.22,135.96,136.03,5700.0
2008-09-10 13:20:00,136.05,136.16,135.96,136.05,4600.0,136.05,136.16,135.96,136.05,4600.0
2008-09-10 13:30:00,135.9,136.21,135.84,136.09,7400.0,135.9,136.21,135.84,136.09,7400.0
2008-09-10 13:40:00,136.21,136.36,136.11,136.34,7600.0,136.21,136.36,136.11,136.34,7600.0
2008-09-10 13:50:00,136.25,136.51,136.16,136.39,10100.0,136.25,136.51,136.16,136.39,10100.0
2008-09-10 14:00:00,136.38,136.7,136.26,136.7,13100.0,136.38,136.7,136.26,136.7,13100.0
2008-09-10 14:10:00,136.69,137.0,136.67,136.95,12300.0,136.69,137.0,136.67,136.95,12300.0
2008-09-10 14:20:00,136.93,137.19,136.83,137.05,47900.0,136.93,137.19,136.83,137.05,47900.0
2008-09-10 14:30:00,137.04,137.33,137.03,137.32,25600.0,137.04,137.33,137.03,137.32,25600.0
2008-09-10 14:40:00,137.25,137.27,137.12,137.26,5700.0,137.25,137.27,137.12,137.26,5700.0
2008-09-10 14:50:00,137.25,137.26,136.86,137.04,15800.0,137.25,137.26,136.86,137.04,15800.0
2008-09-10 15:00:00,137.07,137.38,137.03,137.33,16700.0,137.07,137.38,137.03,137.33,16700.0
2008-09-10 15:10:00,137.2,137.78,137.01,137.39,27700.0,137.2,137.78,137.01,137.39,27700.0
2008-09-10 15:20:00,137.33,137.41,136.95,137.13,22800.0,137.33,137.41,136.95,137.13,22800.0
2008-09-10 15:30:00,137.21,137.6,136.78,136.86,26200.0,137.21,137.6,136.78,136.86,26200.0
2008-09-10 15:40:00,136.84,137.11,136.64,136.98,39200.0,136.84,137.11,136.64,136.98,39200.0
2008-09-10 15:50:00,136.98,137.17,136.72,136.92,60000.0,136.98,137.17,136.72,136.92,60000.0
2008-09-11 09:30:00,136.4,136.43,134.7,135.0,35900.0,136.4,136.43,134.7,135.0,35900.0
2008-09-11 09:40:00,134.92,135.32,134.24,135.23,18200.0,134.92,135.32,134.24,135.23,18200.0
2008-09-11 09:50:00,135.24,136.2,135.18,135.74,28900.0,135.24,136.2,135.18,135.74,28900.0
2008-09-11 10:00:00,135.66,136.83,135.64,136.49,21900.0,135.66,136.83,135.64,136.49,21900.0
2008-09-11 10:10:00,136.63,136.8,136.23,136.66,22600.0,136.63,136.8,136.23,136.66,22600.0
2008-09-11 10:20:00,136.77,137.25,136.39,136.44,26400.0,136.77,137.25,136.39,136.44,26400.0
2008-09-11 10:30:00,136.49,136.92,136.24,136.72,28500.0,136.49,136.92,136.24,136.72,28500.0
2008-09-11 10:40:00,136.84,137.39,136.84,137.32,17500.0,136.84,137.39,136.84,137.32,17500.0
2008-09-11 10:50:00,137.42,137.59,137.27,137.37,15000.0,137.42,137.59,137.27,137.37,15000.0
2008-09-11 11:00:00,137.52,137.71,137.16,137.2,13300.0,137.52,137.71,137.16,137.2,13300.0
2008-09-11 11:10:00,137.2,137.36,137.0,137.01,10600.0,137.2,137.36,137.0,137.01,10600.0
2008-09-11 11:20:00,137.05,137.5,136.89,137.35,19000.0,137.05,137.5,136.89,137.35,19000.0
2008-09-11 11:30:00,137.44,138.03,137.36,137.83,16800.0,137.44,138.03,137.36,137.83,16800.0
2008-09-11 11:40:00,137.83,138.11,137.61,137.77,15500.0,137.83,138.11,137.61,137.77,15500.0
2008-09-11 11:50:00,137.78,138.14,137.61,137.88,10600.0,137.78,138.14,137.61,137.88,10600.0
2008-09-11 12:00:00,137.85,138.44,137.59,137.71,22900.0,137.85,138.44,137.59,137.71,22900.0
2008-09-11 12:10:00,137.69,137.77,137.39,137.54,11900.0,137.69,137.77,137.39,137.54,11900.0
2008-09-11 12:20:00,137.54,137.65,137.28,137.28,7600.0,137.54,137.65,137.28,137.28,7600.0
2008-09-11 12:30:00,137.27,137.82,137.08,137.21,27000.0,137.27,137.82,137.08,137.21,27000.0
2008-09-11 12:40:00,137.23,137.8,137.04,137.46,18500.0,137.23,137.8,137.04,137.46,18500.0
2008-09-11 12:50:00,137.46,137.73,137.21,137.59,20800.0,137.46,137.73,137.21,137.59,20800.0
2008-09-11 13:00:00,137.63,137.63,137.0,137.12,24300.0,137.63,137.63,137.0,137.12,24300.0
2008-09-11 13:10:00,137.15,137.27,136.87,137.27,10100.0,137.15,137.27,136.87,137.27,10100.0
2008-09-11 13:20:00,137.16,137.27,136.74,137.23,22500.0,137.16,137.27,136.74,137.23,22500.0
2008-09-11 13:30:00,137.3,137.46,136.96,137.31,22300.0,137.3,137.46,136.96,137.31,22300.0
2008-09-11 13:40:00,137.23,137.25,136.67,136.88,31200.0,137.23,137.25,136.67,136.88,31200.0
2008-09-11 13:50:00,136.74,137.33,136.74,137.22,18600.0,136.74,137.33,136.74,137.22,18600.0
2008-09-11 14:00:00,137.33,137.51,137.16,137.16,18500.0,137.33,137.51,137.16,137.16,18500.0
2008-09-11 14:10:00,137.14,137.22,136.87,136.9,36300.0,137.14,137.22,136.87,136.9,36300.0
2008-09-11 14:20:00,136.92,137.21,136.87,136.92,44700.0,136.92,137.21,136.87,136.92,44700.0
2008-09-11 14:30:00,136.92,137.06,136.71,137.06,27400.0,136.92,137.06,136.71,137.06,27400.0
2008-09-11 14:40:00,137.04,137.12,136.75,136.89,27700.0,137.04,137.12,136.75,136.89,27700.0
2008-09-11 14:50:00,136.87,137.01,136.5,136.61,30600.0,136.87,137.01,136.5,136.61,30600.0
2008-09-11 15:00:00,136.67,136.91,136.58,136.75,39700.0,136.67,136.91,136.58,136.75,39700.0
2008-09-11 15:10:00,136.88,137.0,136.22,136.28,23800.0,136.88,137.0,136.22,136.28,23800.0
2008-09-11 15:20:00,136.22,136.73,136.1,136.21,38500.0,136.22,136.73,136.1,136.21,38500.0
2008-09-11 15:30:00,136.26,136.85,135.98,136.83,38100.0,136.26,136.85,135.98,136.83,38100.0
2008-09-11 15:40:00,136.84,137.6,136.52,137.35,47700.0,136.84,137.6,136.52,137.35,47700.0
2008-09-11 15:50:00,137.27,137.76,137.05,137.71,54500.0,137.27,137.76,137.05,137.71,54500.0
2008-09-12 09:30:00,136.3,137.32,135.91,136.63,22200.0,136.3,137.32,135.91,136.63,22200.0
2008-09-12 09:40:00,136.65,137.32,136.13,136.75,25700.0,136.65,137.32,136.13,136.75,25700.0
2008-09-12 09:50:00,136.75,137.79,136.61,137.39,33800.0,136.75,137.79,136.61,137.39,33800.0
2008-09-12 10:00:00,137.55,137.64,137.2,137.4,19000.0,137.55,137.64,137.2,137.4,19000.0
2008-09-12 10:10:00,137.4,137.8,137.18,137.68,17200.0,137.4,137.8,137.18,137.68,17200.0
2008-09-12 10:20:00,137.68,137.8,137.18,137.18,15200.0,137.68,137.8,137.18,137.18,15200.0
2008-09-12 10:30:00,137.23,137.25,136.9,136.95,13700.0,137.23,137.25,136.9,136.95,13700.0
2008-09-12 10:40:00,137.01,137.35,136.91,137.2,15100.0,137.01,137.35,136.91,137.2,15100.0
2008-09-12 10:50:00,137.27,137.49,136.7,137.34,26700.0,137.27,137.49,136.7,137.34,26700.0
2008-09-12 11:00:00,137.49,137.82,137.43,137.75,21600.0,137.49,137.82,137.43,137.75,21600.0
2008-09-12 11:10:00,137.75,138.11,137.58,137.87,23400.0,137.75,138.11,137.58,137.87,23400.0
2008-09-12 11:20:00,137.98,138.1,137.59,137.7,13200.0,137.98,138.1,137.59,137.7,13200.0
2008-09-12 11:30:00,137.54,138.02,137.37,138.01,16500.0,137.54,138.02,137.37,138.01,16500.0
2008-09-12 11:40:00,138.02,138.02,137.25,137.76,17600.0,138.02,138.02,137.25,137.76,17600.0
2008-09-12 11:50:00,137.75,137.85,137.4,137.69,12200.0,137.75,137.85,137.4,137.69,12200.0
2008-09-12 12:00:00,137.69,137.78,137.3,137.56,15200.0,137.69,137.78,137.3,137.56,15200.0
2008-09-12 12:10:00,137.59,137.82,137.45,137.82,11000.0,137.59,137.82,137.45,137.82,11000.0
2008-09-12 12:20:00,137.86,137.92,137.29,137.62,19000.0,137.86,137.92,137.29,137.62,19000.0
2008-09-12 12:30:00,137.66,137.87,137.55,137.67,11100.0,137.66,137.87,137.55,137.67,11100.0
2008-09-12 12:40:00,137.67,137.8,137.14,137.24,16400.0,137.67,137.8,137.14,137.24,16400.0
2008-09-12 12:50:00,137.28,137.49,137.1,137.4,13900.0,137.28,137.49,137.1,137.4,13900.0
2008-09-12 13:00:00,137.4,137.57,137.26,137.41,12700.0,137.4,137.57,137.26,137.41,12700.0
2008-09-12 13:10:00,137.42,137.42,136.91,137.14,23300.0,137.42,137.42,136.91,137.14,23300.0
2008-09-12 13:20:00,137.22,137.83,137.04,137.62,15400.0,137.22,137.83,137.04,137.62,15400.0
2008-09-12 13:30:00,137.65,137.72,137.16,137.16,11400.0,137.65,137.72,137.16,137.16,11400.0
2008-09-12 13:40:00,137.15,137.94,137.1,137.94,18500.0,137.15,137.94,137.1,137.94,18500.0
2008-09-12 13:50:00,137.89,138.13,137.59,138.12,15200.0,137.89,138.13,137.59,138.12,15200.0
2008-09-12 14:00:00,138.19,138.19,137.21,137.51,19500.0,138.19,138.19,137.21,137.51,19500.0
2008-09-12 14:10:00,137.51,138.07,137.51,137.88,20000.0,137.51,138.07,137.51,137.88,20000.0
2008-09-12 14:20:00,137.85,138.5,137.75,138.13,26600.0,137.85,138.5,137.75,138.13,26600.0
2008-09-12 14:30:00,138.1,138.23,137.91,138.23,12000.0,138.1,138.23,137.91,138.23,12000.0
2008-09-12 14:40:00,138.2,138.62,138.18,138.41,21600.0,138.2,138.62,138.18,138.41,21600.0
2008-09-12 14:50:00,138.42,138.97,138.31,138.72,19800.0,138.42,138.97,138.31,138.72,19800.0
2008-09-12 15:00:00,138.74,138.82,138.13,138.18,27900.0,138.74,138.82,138.13,138.18,27900.0
2008-09-12 15:10:00,138.25,138.75,138.17,138.17,27400.0,138.25,138.75,138.17,138.17,27400.0
2008-09-12 15:20:00,138.19,138.43,137.97,138.13,26900.0,138.19,138.43,137.97,138.13,26900.0
2008-09-12 15:30:00,138.06,138.24,137.58,137.91,31000.0,138.06,138.24,137.58,137.91,31000.0
2008-09-12 15:40:00,137.93,138.39,137.68,138.17,46000.0,137.93,138.39,137.68,138.17,46000.0
2008-09-12 15:50:00,138.12,138.55,138.12,138.31,40600.0,138.12,138.55,138.12,138.31,40600.0
2008-09-15 09:30:00,136.89,137.21,136.1,136.92,8900.0,136.89,137.21,136.1,136.92,8900.0
2008-09-15 09:40:00,136.81,138.92,136.81,137.92,26200.0,136.81,138.92,136.81,137.92,26200.0
2008-09-15 09:50:00,137.98,138.07,137.11,137.45,25700.0,137.98,138.07,137.11,137.45,25700.0
2008-09-15 10:00:00,137.45,138.14,137.32,137.82,27900.0,137.45,138.14,137.32,137.82,27900.0
2008-09-15 10:10:00,137.85,138.82,137.85,138.61,20200.0,137.85,138.82,137.85,138.61,20200.0
2008-09-15 10:20:00,138.65,138.94,138.4,138.94,17300.0,138.65,138.94,138.4,138.94,17300.0
2008-09-15 10:30:00,138.95,139.86,138.8,139.49,33900.0,138.95,139.86,138.8,139.49,33900.0
2008-09-15 10:40:00,139.61,139.87,139.24,139.34,32700.0,139.61,139.87,139.24,139.34,32700.0
2008-09-15 10:50:00,139.29,140.39,139.26,140.39,26100.0,139.29,140.39,139.26,140.39,26100.0
2008-09-15 11:00:00,140.25,140.51,140.04,140.23,16900.0,140.25,140.51,140.04,140.23,16900.0
2008-09-15 11:10:00,140.28,140.28,139.77,139.96,10700.0,140.28,140.28,139.77,139.96,10700.0
2008-09-15 11:20:00,140.02,140.04,138.92,139.03,19800.0,140.02,140.04,138.92,139.03,19800.0
2008-09-15 11:30:00,139.0,139.12,138.3,138.52,26300.0,139.0,139.12,138.3,138.52,26300.0
2008-09-15 11:40:00,138.48,138.53,137.33,137.38,49300.0,138.48,138.53,137.33,137.38,49300.0
2008-09-15 11:50:00,137.36,137.54,136.95,137.07,27000.0,137.36,137.54,136.95,137.07,27000.0
2008-09-15 12:00:00,137.09,137.79,137.05,137.37,29200.0,137.09,137.79,137.05,137.37,29200.0
2008-09-15 12:10:00,137.41,138.15,137.4,138.02,20700.0,137.41,138.15,137.4,138.02,20700.0
2008-09-15 12:20:00,138.06,138.59,137.82,138.38,24900.0,138.06,138.59,137.82,138.38,24900.0
2008-09-15 12:30:00,138.5,138.65,138.26,138.54,11600.0,138.5,138.65,138.26,138.54,11600.0
2008-09-15 12:40:00,138.62,138.9,138.3,138.69,23800.0,138.62,138.9,138.3,138.69,23800.0
2008-09-15 12:50:00,138.68,139.11,138.5,138.74,20200.0,138.68,139.11,138.5,138.74,20200.0
2008-09-15 13:00:00,138.77,139.01,138.65,138.65,12700.0,138.77,139.01,138.65,138.65,12700.0
2008-09-15 13:10:00,138.65,138.8,138.43,138.43,6900.0,138.65,138.8,138.43,138.43,6900.0
2008-09-15 13:20:00,138.39,138.54,138.05,138.19,6700.0,138.39,138.54,138.05,138.19,6700.0
2008-09-15 13:30:00,138.14,138.19,137.37,137.51,16700.0,138.14,138.19,137.37,137.51,16700.0
2008-09-15 13:40:00,137.4,137.72,136.2,137.21,25700.0,137.4,137.72,136.2,137.21,25700.0
2008-09-15 13:50:00,137.29,137.54,136.88,137.1,32200.0,137.29,137.54,136.88,137.1,32200.0
2008-09-15 14:00:00,137.11,137.27,136.82,136.85,40500.0,137.11,137.27,136.82,136.85,40500.0
2008-09-15 14:10:00,136.89,137.48,136.72,137.4,29600.0,136.89,137.48,136.72,137.4,29600.0
2008-09-15 14:20:00,137.29,137.62,137.0,137.03,18500.0,137.29,137.62,137.0,137.03,18500.0
2008-09-15 14:30:00,137.03,137.26,136.42,136.58,42200.0,137.03,137.26,136.42,136.58,42200.0
2008-09-15 14:40:00,136.48,136.86,136.02,136.86,43800.0,136.48,136.86,136.02,136.86,43800.0
2008-09-15 14:50:00,136.8,137.25,136.72,137.11,23700.0,136.8,137.25,136.72,137.11,23700.0
2008-09-15 15:00:00,137.04,137.21,136.89,136.93,35100.0,137.04,137.21,136.89,136.93,35100.0
2008-09-15 15:10:00,136.93,136.99,136.05,136.21,26600.0,136.93,136.99,136.05,136.21,26600.0
2008-09-15 15:20:00,136.12,136.23,135.58,135.83,35200.0,136.12,136.23,135.58,135.83,35200.0
2008-09-15 15:30:00,135.82,136.82,135.82,136.74,48600.0,135.82,136.82,135.82,136.74,48600.0
2008-09-15 15:40:00,136.73,137.09,135.89,136.17,54700.0,136.73,137.09,135.89,136.17,54700.0
2008-09-15 15:50:00,136.1,136.34,135.69,136.09,36600.0,136.1,136.34,135.69,136.09,36600.0
2008-09-16 09:30:00,134.76,134.9,132.28,133.23,64400.0,134.76,134.9,132.28,133.23,64400.0
2008-09-16 09:40:00,133.19,134.74,133.17,134.01,74400.0,133.19,134.74,133.17,134.01,74400.0
2008-09-16 09:50:00,133.95,134.08,132.69,132.75,80700.0,133.95,134.08,132.69,132.75,80700.0
2008-09-16 10:00:00,132.74,133.24,132.68,133.01,98200.0,132.74,133.24,132.68,133.01,98200.0
2008-09-16 10:10:00,133.0,133.37,132.45,132.6,68300.0,133.0,133.37,132.45,132.6,68300.0
2008-09-16 10:20:00,132.61,134.24,132.57,134.12,66900.0,132.61,134.24,132.57,134.12,66900.0
2008-09-16 10:30:00,134.04,134.28,133.69,133.91,53400.0,134.04,134.28,133.69,133.91,53400.0
2008-09-16 10:40:00,133.89,134.19,133.83,134.07,30100.0,133.89,134.19,133.83,134.07,30100.0
2008-09-16 10:50:00,134.07,135.31,133.89,134.26,64800.0,134.07,135.31,133.89,134.26,64800.0
2008-09-16 11:00:00,134.35,134.36,133.55,133.59,74900.0,134.35,134.36,133.55,133.59,74900.0
2008-09-16 11:10:00,133.59,133.67,132.57,132.78,79400.0,133.59,133.67,132.57,132.78,79400.0
2008-09-16 11:20:00,132.69,132.8,131.97,132.64,50200.0,132.69,132.8,131.97,132.64,50200.0
2008-09-16 11:30:00,132.51,133.11,132.42,133.08,24800.0,132.51,133.11,132.42,133.08,24800.0
2008-09-16 11:40:00,133.01,133.44,133.0,133.25,31500.0,133.01,133.44,133.0,133.25,31500.0
2008-09-16 11:50:00,133.34,133.72,133.23,133.46,41700.0,133.34,133.72,133.23,133.46,41700.0
2008-09-16 12:00:00,133.6,133.78,133.4,133.74,20000.0,133.6,133.78,133.4,133.74,20000.0
2008-09-16 12:10:00,133.69,133.86,133.38,133.74,15500.0,133.69,133.86,133.38,133.74,15500.0
2008-09-16 12:20:00,133.69,133.78,133.28,133.71,38800.0,133.69,133.78,133.28,133.71,38800.0
2008-09-16 12:30:00,133.71,133.73,133.41,133.41,40700.0,133.71,133.73,133.41,133.41,40700.0
2008-09-16 12:40:00,133.44,133.55,133.27,133.47,18400.0,133.44,133.55,133.27,133.47,18400.0
2008-09-16 12:50:00,133.45,133.72,133.43,133.63,12300.0,133.45,133.72,133.43,133.63,12300.0
2008-09-16 13:00:00,133.63,133.68,133.05,133.19,21100.0,133.63,133.68,133.05,133.19,21100.0
2008-09-16 13:10:00,133.21,133.34,132.44,132.47,28600.0,133.21,133.34,132.44,132.47,28600.0
2008-09-16 13:20:00,132.47,132.91,132.47,132.78,22900.0,132.47,132.91,132.47,132.78,22900.0
2008-09-16 13:30:00,132.79,132.98,132.68,132.77,25400.0,132.79,132.98,132.68,132.77,25400.0
2008-09-16 13:40:00,132.77,132.8,132.18,132.18,46900.0,132.77,132.8,132.18,132.18,46900.0
2008-09-16 13:50:00,132.18,132.21,131.66,131.66,19300.0,132.18,132.21,131.66,131.66,19300.0
2008-09-16 14:00:00,131.58,131.66,131.09,131.32,36200.0,131.58,131.66,131.09,131.32,36200.0
2008-09-16 14:10:00,131.24,131.32,129.6,130.79,78900.0,131.24,131.32,129.6,130.79,78900.0
2008-09-16 14:20:00,130.81,132.29,130.32,132.1,68000.0,130.81,132.29,130.32,132.1,68000.0
2008-09-16 14:30:00,132.2,133.95,131.98,133.94,70400.0,132.2,133.95,131.98,133.94,70400.0
2008-09-16 14:40:00,133.84,134.35,133.06,134.15,53000.0,133.84,134.35,133.06,134.15,53000.0
2008-09-16 14:50:00,134.29,134.37,133.29,133.49,31200.0,134.29,134.37,133.29,133.49,31200.0
2008-09-16 15:00:00,133.32,133.5,132.86,133.45,27200.0,133.32,133.5,132.86,133.45,27200.0
2008-09-16 15:10:00,133.53,134.14,133.05,134.04,20000.0,133.53,134.14,133.05,134.04,20000.0
2008-09-16 15:20:00,134.09,134.09,133.07,133.17,22700.0,134.09,134.09,133.07,133.17,22700.0
2008-09-16 15:30:00,133.18,133.58,133.1,133.45,38700.0,133.18,133.58,133.1,133.45,38700.0
2008-09-16 15:40:00,133.46,133.56,132.71,133.07,79300.0,133.46,133.56,132.71,133.07,79300.0
2008-09-16 15:50:00,133.06,133.62,132.97,133.34,54900.0,133.06,133.62,132.97,133.34,54900.0
2008-09-17 09:30:00,131.32,131.74,129.85,131.61,44300.0,131.32,131.74,129.85,131.61,44300.0
2008-09-17 09:40:00,131.41,132.13,130.99,132.12,45600.0,131.41,132.13,130.99,132.12,45600.0
2008-09-17 09:50:00,132.12,132.76,131.83,132.6,21100.0,132.12,132.76,131.83,132.6,21100.0
2008-09-17 10:00:00,132.66,132.86,131.8,132.16,20800.0,132.66,132.86,131.8,132.16,20800.0
2008-09-17 10:10:00,132.18,132.39,131.37,131.43,15900.0,132.18,132.39,131.37,131.43,15900.0
2008-09-17 10:20:00,131.33,131.47,130.95,131.29,21400.0,131.33,131.47,130.95,131.29,21400.0
2008-09-17 10:30:00,131.29,131.6,130.93,131.05,22300.0,131.29,131.6,130.93,131.05,22300.0
2008-09-17 10:40:00,131.0,131.23,130.54,130.58,18500.0,131.0,131.23,130.54,130.58,18500.0
2008-09-17 10:50:00,130.51,130.6,130.22,130.37,16800.0,130.51,130.6,130.22,130.37,16800.0
2008-09-17 11:00:00,130.22,130.24,129.55,129.88,23700.0,130.22,130.24,129.55,129.88,23700.0
2008-09-17 11:10:00,129.77,129.87,129.13,129.48,19400.0,129.77,129.87,129.13,129.48,19400.0
2008-09-17 11:20:00,129.61,129.79,128.95,128.98,28600.0,129.61,129.79,128.95,128.98,28600.0
2008-09-17 11:30:00,128.95,129.6,128.77,129.57,26900.0,128.95,129.6,128.77,129.57,26900.0
2008-09-17 11:40:00,129.56,130.04,129.47,129.84,18000.0,129.56,130.04,129.47,129.84,18000.0
2008-09-17 11:50:00,129.9,130.01,129.42,129.46,32900.0,129.9,130.01,129.42,129.46,32900.0
2008-09-17 12:00:00,129.41,129.49,128.76,128.9,23500.0,129.41,129.49,128.76,128.9,23500.0
2008-09-17 12:10:00,128.91,128.99,128.13,128.38,39900.0,128.91,128.99,128.13,128.38,39900.0
2008-09-17 12:20:00,128.46,128.53,128.24,128.43,29000.0,128.46,128.53,128.24,128.43,29000.0
2008-09-17 12:30:00,128.45,128.97,128.24,128.8,28200.0,128.45,128.97,128.24,128.8,28200.0
2008-09-17 12:40:00,128.81,129.26,128.43,129.01,26300.0,128.81,129.26,128.43,129.01,26300.0
2008-09-17 12:50:00,128.99,129.41,128.89,129.21,23600.0,128.99,129.41,128.89,129.21,23600.0
2008-09-17 13:00:00,129.15,129.45,129.02,129.17,25900.0,129.15,129.45,129.02,129.17,25900.0
2008-09-17 13:10:00,129.12,129.27,128.91,128.96,15700.0,129.12,129.27,128.91,128.96,15700.0
2008-09-17 13:20:00,129.03,129.32,128.56,128.58,29700.0,129.03,129.32,128.56,128.58,29700.0
2008-09-17 13:30:00,128.57,128.61,128.1,128.25,22900.0,128.57,128.61,128.1,128.25,22900.0
2008-09-17 13:40:00,128.28,128.51,128.09,128.28,30100.0,128.28,128.51,128.09,128.28,30100.0
2008-09-17 13:50:00,128.27,129.15,128.24,129.09,24800.0,128.27,129.15,128.24,129.09,24800.0
2008-09-17 14:00:00,129.01,129.56,129.0,129.17,41300.0,129.01,129.56,129.0,129.17,41300.0
2008-09-17 14:10:00,129.2,129.33,128.67,129.16,22500.0,129.2,129.33,128.67,129.16,22500.0
2008-09-17 14:20:00,129.21,129.87,129.1,129.87,27000.0,129.21,129.87,129.1,129.87,27000.0
2008-09-17 14:30:00,129.88,130.77,129.71,130.69,35900.0,129.88,130.77,129.71,130.69,35900.0
2008-09-17 14:40:00,130.69,130.82,130.36,130.36,25600.0,130.69,130.82,130.36,130.36,25600.0
2008-09-17 14:50:00,130.3,130.3,129.37,129.56,22200.0,130.3,130.3,129.37,129.56,22200.0
2008-09-17 15:00:00,129.6,130.4,129.59,130.21,27700.0,129.6,130.4,129.59,130.21,27700.0
2008-09-17 15:10:00,130.13,130.66,129.79,130.33,32800.0,130.13,130.66,129.79,130.33,32800.0
2008-09-17 15:20:00,130.29,130.39,129.78,130.01,37600.0,130.29,130.39,129.78,130.01,37600.0
2008-09-17 15:30:00,129.81,129.92,128.77,129.06,57000.0,129.81,129.92,128.77,129.06,57000.0
2008-09-17 15:40:00,129.05,129.19,128.61,129.07,54000.0,129.05,129.19,128.61,129.07,54000.0
2008-09-17 15:50:00,129.11,129.11,128.19,128.38,88200.0,129.11,129.11,128.19,128.38,88200.0
2008-09-18 09:30:00,129.75,129.99,128.12,128.28,14500.0,129.75,129.99,128.12,128.28,14500.0
2008-09-18 09:40:00,128.34,128.34,126.2,126.2,35400.0,128.34,128.34,126.2,126.2,35400.0
2008-09-18 09:50:00,126.42,127.85,126.19,127.16,36300.0,126.42,127.85,126.19,127.16,36300.0
2008-09-18 10:00:00,127.05,128.14,126.16,126.16,39700.0,127.05,128.14,126.16,126.16,39700.0
2008-09-18 10:10:00,126.19,126.19,123.3,125.27,106500.0,126.19,126.19,123.3,125.27,106500.0
2008-09-18 10:20:00,125.19,126.03,125.09,125.73,43100.0,125.19,126.03,125.09,125.73,43100.0
2008-09-18 10:30:00,125.67,126.25,125.28,125.5,61800.0,125.67,126.25,125.28,125.5,61800.0
2008-09-18 10:40:00,125.5,125.51,125.02,125.3,28400.0,125.5,125.51,125.02,125.3,28400.0
2008-09-18 10:50:00,125.38,125.45,124.14,124.26,38400.0,125.38,125.45,124.14,124.26,38400.0
2008-09-18 11:00:00,124.19,124.3,123.5,124.17,26700.0,124.19,124.3,123.5,124.17,26700.0
2008-09-18 11:10:00,124.13,124.24,123.2,123.24,19000.0,124.13,124.24,123.2,123.24,19000.0
2008-09-18 11:20:00,123.18,123.46,122.89,122.89,25100.0,123.18,123.46,122.89,122.89,25100.0
2008-09-18 11:30:00,122.9,123.09,121.87,122.0,58600.0,122.9,123.09,121.87,122.0,58600.0
2008-09-18 11:40:00,121.98,122.11,120.0,121.21,95600.0,121.98,122.11,120.0,121.21,95600.0
2008-09-18 11:50:00,121.05,122.39,120.96,122.35,72100.0,121.05,122.39,120.96,122.35,72100.0
2008-09-18 12:00:00,122.23,122.59,121.83,122.05,54700.0,122.23,122.59,121.83,122.05,54700.0
2008-09-18 12:10:00,122.06,122.8,122.03,122.55,36500.0,122.06,122.8,122.03,122.55,36500.0
2008-09-18 12:20:00,122.5,122.94,122.1,122.1,55400.0,122.5,122.94,122.1,122.1,55400.0
2008-09-18 12:30:00,122.15,122.65,122.15,122.46,28000.0,122.15,122.65,122.15,122.46,28000.0
2008-09-18 12:40:00,122.28,122.88,122.0,122.32,40100.0,122.28,122.88,122.0,122.32,40100.0
2008-09-18 12:50:00,122.15,122.59,121.84,121.99,40200.0,122.15,122.59,121.84,121.99,40200.0
2008-09-18 13:00:00,122.06,123.02,121.83,123.01,50600.0,122.06,123.02,121.83,123.01,50600.0
2008-09-18 13:10:00,122.98,124.86,122.8,124.66,64800.0,122.98,124.86,122.8,124.66,64800.0
2008-09-18 13:20:00,124.78,124.94,123.43,123.64,49700.0,124.78,124.94,123.43,123.64,49700.0
2008-09-18 13:30:00,123.82,124.94,123.61,124.32,29200.0,123.82,124.94,123.61,124.32,29200.0
2008-09-18 13:40:00,124.3,125.08,124.07,124.78,36900.0,124.3,125.08,124.07,124.78,36900.0
2008-09-18 13:50:00,124.73,125.17,124.65,125.07,36000.0,124.73,125.17,124.65,125.07,36000.0
2008-09-18 14:00:00,125.17,125.24,123.33,123.38,34400.0,125.17,125.24,123.33,123.38,34400.0
2008-09-18 14:10:00,123.44,124.45,123.44,124.12,27700.0,123.44,124.45,123.44,124.12,27700.0
2008-09-18 14:20:00,124.17,124.34,123.8,123.84,21200.0,124.17,124.34,123.8,123.84,21200.0
2008-09-18 14:30:00,123.84,124.88,123.83,124.48,42000.0,123.84,124.88,123.83,124.48,42000.0
2008-09-18 14:40:00,124.47,125.5,124.39,125.23,63900.0,124.47,125.5,124.39,125.23,63900.0
2008-09-18 14:50:00,125.13,125.55,124.8,125.14,26800.0,125.13,125.55,124.8,125.14,26800.0
2008-09-18 15:00:00,125.16,126.7,125.08,126.68,51000.0,125.16,126.7,125.08,126.68,51000.0
2008-09-18 15:10:00,126.68,127.69,126.54,127.28,49100.0,126.68,127.69,126.54,127.28,49100.0
2008-09-18 15:20:00,127.24,129.09,127.24,127.89,54300.0,127.24,129.09,127.24,127.89,54300.0
2008-09-18 15:30:00,127.8,129.09,127.56,128.95,104700.0,127.8,129.09,127.56,128.95,104700.0
2008-09-18 15:40:00,129.03,130.6,128.87,129.61,81700.0,129.03,130.6,128.87,129.61,81700.0
2008-09-18 15:50:00,129.68,129.68,128.0,128.53,47700.0,129.68,129.68,128.0,128.53,47700.0
2008-09-19 09:30:00,134.38,135.97,130.75,134.93,118000.0,134.38,135.97,130.75,134.93,118000.0
2008-09-19 09:40:00,134.93,136.4,134.86,136.0,46400.0,134.93,136.4,134.86,136.0,46400.0
2008-09-19 09:50:00,136.0,136.0,123.0,132.63,127000.0,136.0,136.0,123.0,132.63,127000.0
2008-09-19 10:00:00,132.67,132.67,130.53,130.97,69300.0,132.67,132.67,130.53,130.97,69300.0
2008-09-19 10:10:00,130.95,135.0,130.92,133.12,49800.0,130.95,135.0,130.92,133.12,49800.0
2008-09-19 10:20:00,132.92,132.94,131.02,131.04,26800.0,132.92,132.94,131.02,131.04,26800.0
2008-09-19 10:30:00,131.08,131.86,131.08,131.12,18300.0,131.08,131.86,131.08,131.12,18300.0
2008-09-19 10:40:00,131.28,131.48,130.69,131.45,18700.0,131.28,131.48,130.69,131.45,18700.0
2008-09-19 10:50:00,131.48,131.71,130.75,130.99,21800.0,131.48,131.71,130.75,130.99,21800.0
2008-09-19 11:00:00,130.99,131.86,130.92,131.31,16200.0,130.99,131.86,130.92,131.31,16200.0
2008-09-19 11:10:00,131.3,131.44,130.82,131.21,26300.0,131.3,131.44,130.82,131.21,26300.0
2008-09-19 11:20:00,131.16,131.29,130.4,130.91,18000.0,131.16,131.29,130.4,130.91,18000.0
2008-09-19 11:30:00,130.83,130.89,130.21,130.21,13900.0,130.83,130.89,130.21,130.21,13900.0
2008-09-19 11:40:00,130.26,130.82,130.2,130.25,19300.0,130.26,130.82,130.2,130.25,19300.0
2008-09-19 11:50:00,130.26,131.21,130.2,130.6,9900.0,130.26,131.21,130.2,130.6,9900.0
2008-09-19 12:00:00,130.6,131.09,130.41,130.78,14000.0,130.6,131.09,130.41,130.78,14000.0
2008-09-19 12:10:00,130.82,131.11,130.41,130.7,14900.0,130.82,131.11,130.41,130.7,14900.0
2008-09-19 12:20:00,130.68,130.86,130.4,130.8,12300.0,130.68,130.86,130.4,130.8,12300.0
2008-09-19 12:30:00,130.82,131.46,130.44,130.68,21500.0,130.82,131.46,130.44,130.68,21500.0
2008-09-19 12:40:00,130.76,131.16,130.76,131.11,10000.0,130.76,131.16,130.76,131.11,10000.0
2008-09-19 12:50:00,131.11,131.29,130.82,131.24,8700.0,131.11,131.29,130.82,131.24,8700.0
2008-09-19 13:00:00,131.22,131.22,130.41,130.58,7400.0,131.22,131.22,130.41,130.58,7400.0
2008-09-19 13:10:00,130.5,130.86,130.28,130.82,9600.0,130.5,130.86,130.28,130.82,9600.0
2008-09-19 13:20:00,130.76,130.76,130.37,130.53,7800.0,130.76,130.76,130.37,130.53,7800.0
2008-09-19 13:30:00,130.54,130.62,130.41,130.62,9400.0,130.54,130.62,130.41,130.62,9400.0
2008-09-19 13:40:00,130.61,130.61,130.17,130.54,8300.0,130.61,130.61,130.17,130.54,8300.0
2008-09-19 13:50:00,130.57,130.57,129.94,129.95,12400.0,130.57,130.57,129.94,129.95,12400.0
2008-09-19 14:00:00,129.95,129.99,129.39,129.52,16200.0,129.95,129.99,129.39,129.52,16200.0
2008-09-19 14:10:00,129.54,129.55,129.24,129.24,16200.0,129.54,129.55,129.24,129.24,16200.0
2008-09-19 14:20:00,129.25,129.37,129.04,129.21,9000.0,129.25,129.37,129.04,129.21,9000.0
2008-09-19 14:30:00,129.21,129.3,128.74,128.76,11100.0,129.21,129.3,128.74,128.76,11100.0
2008-09-19 14:40:00,128.87,128.91,128.61,128.87,29000.0,128.87,128.91,128.61,128.87,29000.0
2008-09-19 14:50:00,128.89,129.44,128.86,129.41,25500.0,128.89,129.44,128.86,129.41,25500.0
2008-09-19 15:00:00,129.45,129.67,129.01,129.08,34900.0,129.45,129.67,129.01,129.08,34900.0
2008-09-19 15:10:00,129.08,129.46,128.97,129.36,39900.0,129.08,129.46,128.97,129.36,39900.0
2008-09-19 15:20:00,129.35,129.78,129.06,129.59,35100.0,129.35,129.78,129.06,129.59,35100.0
2008-09-19 15:30:00,129.59,130.13,129.23,129.57,50300.0,129.59,130.13,129.23,129.57,50300.0
2008-09-19 15:40:00,129.66,130.5,129.66,130.18,49900.0,129.66,130.5,129.66,130.18,49900.0
2008-09-19 15:50:00,130.13,130.81,129.95,130.16,85100.0,130.13,130.81,129.95,130.16,85100.0
2008-09-22 09:30:00,128.0,131.65,127.69,129.93,92400.0,128.0,131.65,127.69,129.93,92400.0
2008-09-22 09:40:00,130.02,133.25,129.84,132.39,61700.0,130.02,133.25,129.84,132.39,61700.0
2008-09-22 09:50:00,132.4,134.14,131.23,134.0,52300.0,132.4,134.14,131.23,134.0,52300.0
2008-09-22 10:00:00,133.86,134.09,132.67,133.44,37200.0,133.86,134.09,132.67,133.44,37200.0
2008-09-22 10:10:00,133.48,133.48,132.25,132.57,23100.0,133.48,133.48,132.25,132.57,23100.0
2008-09-22 10:20:00,132.58,132.7,131.86,132.69,21700.0,132.58,132.7,131.86,132.69,21700.0
2008-09-22 10:30:00,132.62,132.66,131.85,132.19,17300.0,132.62,132.66,131.85,132.19,17300.0
2008-09-22 10:40:00,132.11,132.4,132.01,132.28,18700.0,132.11,132.4,132.01,132.28,18700.0
2008-09-22 10:50:00,132.18,133.01,132.11,132.86,29600.0,132.18,133.01,132.11,132.86,29600.0
2008-09-22 11:00:00,132.94,133.05,132.33,132.52,20200.0,132.94,133.05,132.33,132.52,20200.0
2008-09-22 11:10:00,132.52,132.89,132.12,132.22,21000.0,132.52,132.89,132.12,132.22,21000.0
2008-09-22 11:20:00,132.25,132.31,131.2,131.46,23400.0,132.25,132.31,131.2,131.46,23400.0
2008-09-22 11:30:00,131.51,131.66,130.84,131.16,20000.0,131.51,131.66,130.84,131.16,20000.0
2008-09-22 11:40:00,131.1,131.3,130.63,130.8,21100.0,131.1,131.3,130.63,130.8,21100.0
2008-09-22 11:50:00,130.83,130.92,130.6,130.6,13300.0,130.83,130.92,130.6,130.6,13300.0
2008-09-22 12:00:00,130.68,131.1,130.54,130.88,17400.0,130.68,131.1,130.54,130.88,17400.0
2008-09-22 12:10:00,131.06,131.29,130.75,131.25,26000.0,131.06,131.29,130.75,131.25,26000.0
2008-09-22 12:20:00,131.21,131.33,130.99,131.25,13000.0,131.21,131.33,130.99,131.25,13000.0
2008-09-22 12:30:00,131.21,131.3,130.94,131.16,17800.0,131.21,131.3,130.94,131.16,17800.0
2008-09-22 12:40:00,131.07,131.25,131.05,131.16,9500.0,131.07,131.25,131.05,131.16,9500.0
2008-09-22 12:50:00,131.16,131.31,130.85,130.85,15300.0,131.16,131.31,130.85,130.85,15300.0
2008-09-22 13:00:00,130.83,130.92,130.72,130.87,21100.0,130.83,130.92,130.72,130.87,21100.0
2008-09-22 13:10:00,130.91,130.98,130.75,130.79,16500.0,130.91,130.98,130.75,130.79,16500.0
2008-09-22 13:20:00,130.77,130.93,130.69,130.86,35900.0,130.77,130.93,130.69,130.86,35900.0
2008-09-22 13:30:00,130.88,130.95,130.64,130.78,23600.0,130.88,130.95,130.64,130.78,23600.0
2008-09-22 13:40:00,130.78,131.2,130.73,130.75,33200.0,130.78,131.2,130.73,130.75,33200.0
2008-09-22 13:50:00,130.81,131.06,130.75,130.81,30500.0,130.81,131.06,130.75,130.81,30500.0
2008-09-22 14:00:00,130.82,130.91,130.69,130.8,30700.0,130.82,130.91,130.69,130.8,30700.0
2008-09-22 14:10:00,130.83,131.05,130.75,130.85,36200.0,130.83,131.05,130.75,130.85,36200.0
2008-09-22 14:20:00,130.84,131.14,130.71,131.11,27500.0,130.84,131.14,130.71,131.11,27500.0
2008-09-22 14:30:00,131.07,131.47,130.85,130.86,28300.0,131.07,131.47,130.85,130.86,28300.0
2008-09-22 14:40:00,130.85,131.07,130.6,130.95,55200.0,130.85,131.07,130.6,130.95,55200.0
2008-09-22 14:50:00,130.99,130.99,130.2,130.43,33500.0,130.99,130.99,130.2,130.43,33500.0
2008-09-22 15:00:00,130.44,130.54,130.21,130.25,22500.0,130.44,130.54,130.21,130.25,22500.0
2008-09-22 15:10:00,130.24,130.35,129.81,129.95,33500.0,130.24,130.35,129.81,129.95,33500.0
2008-09-22 15:20:00,129.81,130.31,129.81,130.22,31400.0,129.81,130.31,129.81,130.22,31400.0
2008-09-22 15:30:00,130.3,130.56,129.85,129.91,39500.0,130.3,130.56,129.85,129.91,39500.0
2008-09-22 15:40:00,129.88,129.88,129.08,129.31,52800.0,129.88,129.88,129.08,129.31,52800.0
2008-09-22 15:50:00,129.33,129.59,128.65,129.12,74100.0,129.33,129.59,128.65,129.12,74100.0
2008-09-23 09:30:00,129.55,130.21,128.75,129.19,20300.0,129.55,130.21,128.75,129.19,20300.0
2008-09-23 09:40:00,129.19,129.66,128.37,129.64,19400.0,129.19,129.66,128.37,129.64,19400.0
2008-09-23 09:50:00,129.6,129.81,127.94,127.94,14400.0,129.6,129.81,127.94,127.94,14400.0
2008-09-23 10:00:00,128.01,128.07,127.52,127.63,28900.0,128.01,128.07,127.52,127.63,28900.0
2008-09-23 10:10:00,127.76,128.53,127.69,128.52,13900.0,127.76,128.53,127.69,128.52,13900.0
2008-09-23 10:20:00,128.52,128.73,128.32,128.35,11300.0,128.52,128.73,128.32,128.35,11300.0
2008-09-23 10:30:00,128.35,128.66,127.83,128.13,16400.0,128.35,128.66,127.83,128.13,16400.0
2008-09-23 10:40:00,128.14,128.18,127.52,127.62,16100.0,128.14,128.18,127.52,127.62,16100.0
2008-09-23 10:50:00,127.68,127.87,127.44,127.83,20900.0,127.68,127.87,127.44,127.83,20900.0
2008-09-23 11:00:00,127.87,128.13,127.73,128.13,22100.0,127.87,128.13,127.73,128.13,22100.0
2008-09-23 11:10:00,128.04,128.53,127.91,128.53,12800.0,128.04,128.53,127.91,128.53,12800.0
2008-09-23 11:20:00,128.59,128.95,128.49,128.95,5100.0,128.59,128.95,128.49,128.95,5100.0
2008-09-23 11:30:00,128.95,128.96,127.87,128.01,31600.0,128.95,128.96,127.87,128.01,31600.0
2008-09-23 11:40:00,128.07,128.31,128.0,128.13,11500.0,128.07,128.31,128.0,128.13,11500.0
2008-09-23 11:50:00,128.13,128.4,128.02,128.25,14000.0,128.13,128.4,128.02,128.25,14000.0
2008-09-23 12:00:00,128.3,128.55,128.1,128.55,21400.0,128.3,128.55,128.1,128.55,21400.0
2008-09-23 12:10:00,128.48,128.62,128.34,128.38,19600.0,128.48,128.62,128.34,128.38,19600.0
2008-09-23 12:20:00,128.35,128.58,128.15,128.36,11300.0,128.35,128.58,128.15,128.36,11300.0
2008-09-23 12:30:00,128.32,128.5,128.25,128.47,14100.0,128.32,128.5,128.25,128.47,14100.0
2008-09-23 12:40:00,128.49,128.58,128.21,128.47,11500.0,128.49,128.58,128.21,128.47,11500.0
2008-09-23 12:50:00,128.46,128.72,128.35,128.49,17100.0,128.46,128.72,128.35,128.49,17100.0
2008-09-23 13:00:00,128.42,128.49,127.76,127.82,14000.0,128.42,128.49,127.76,127.82,14000.0
2008-09-23 13:10:00,127.8,127.87,127.58,127.81,13700.0,127.8,127.87,127.58,127.81,13700.0
2008-09-23 13:20:00,127.8,128.59,127.8,128.5,19000.0,127.8,128.59,127.8,128.5,19000.0
2008-09-23 13:30:00,128.43,128.43,127.55,127.92,14700.0,128.43,128.43,127.55,127.92,14700.0
2008-09-23 13:40:00,127.98,128.31,127.64,127.75,9000.0,127.98,128.31,127.64,127.75,9000.0
2008-09-23 13:50:00,127.61,127.82,127.5,127.65,8500.0,127.61,127.82,127.5,127.65,8500.0
2008-09-23 14:00:00,127.61,128.06,127.5,128.06,12200.0,127.61,128.06,127.5,128.06,12200.0
2008-09-23 14:10:00,128.2,128.23,127.88,128.0,11100.0,128.2,128.23,127.88,128.0,11100.0
2008-09-23 14:20:00,127.93,128.67,127.87,128.54,18800.0,127.93,128.67,127.87,128.54,18800.0
2008-09-23 14:30:00,128.54,128.8,128.3,128.39,16500.0,128.54,128.8,128.3,128.39,16500.0
2008-09-23 14:40:00,128.33,128.85,128.17,128.7,13200.0,128.33,128.85,128.17,128.7,13200.0
2008-09-23 14:50:00,128.8,128.83,128.42,128.45,11300.0,128.8,128.83,128.42,128.45,11300.0
2008-09-23 15:00:00,128.52,128.78,128.09,128.48,21800.0,128.52,128.78,128.09,128.48,21800.0
2008-09-23 15:10:00,128.44,128.61,128.05,128.56,14000.0,128.44,128.61,128.05,128.56,14000.0
2008-09-23 15:20:00,128.56,128.58,127.73,127.73,12200.0,128.56,128.58,127.73,127.73,12200.0
2008-09-23 15:30:00,127.74,127.92,127.38,127.7,32700.0,127.74,127.92,127.38,127.7,32700.0
2008-09-23 15:40:00,127.69,128.05,126.93,127.34,25600.0,127.69,128.05,126.93,127.34,25600.0
2008-09-23 15:50:00,127.28,127.48,126.96,127.09,45200.0,127.28,127.48,126.96,127.09,45200.0
2008-09-24 09:40:00,127.83,128.17,126.17,126.4,18000.0,127.83,128.17,126.17,126.4,18000.0
2008-09-24 09:50:00,126.4,127.07,126.38,127.02,11300.0,126.4,127.07,126.38,127.02,11300.0
2008-09-24 10:00:00,126.89,127.01,126.49,126.87,12600.0,126.89,127.01,126.49,126.87,12600.0
2008-09-24 10:10:00,127.0,127.0,126.34,126.7,13900.0,127.0,127.0,126.34,126.7,13900.0
2008-09-24 10:20:00,126.82,126.94,126.36,126.71,8500.0,126.82,126.94,126.36,126.71,8500.0
2008-09-24 10:30:00,126.7,127.83,126.7,127.55,17500.0,126.7,127.83,126.7,127.55,17500.0
2008-09-24 10:40:00,127.55,128.75,127.55,128.59,17500.0,127.55,128.75,127.55,128.59,17500.0
2008-09-24 10:50:00,128.67,128.95,128.3,128.95,13900.0,128.67,128.95,128.3,128.95,13900.0
2008-09-24 11:00:00,128.94,129.05,128.3,128.5,15000.0,128.94,129.05,128.3,128.5,15000.0
2008-09-24 11:10:00,128.54,128.61,128.09,128.1,13300.0,128.54,128.61,128.09,128.1,13300.0
2008-09-24 11:20:00,128.12,128.39,128.11,128.19,4200.0,128.12,128.39,128.11,128.19,4200.0
2008-09-24 11:30:00,128.26,128.57,128.12,128.12,10100.0,128.26,128.57,128.12,128.12,10100.0
2008-09-24 11:40:00,128.04,128.09,127.13,127.13,4500.0,128.04,128.09,127.13,127.13,4500.0
2008-09-24 11:50:00,127.14,127.58,127.14,127.37,11300.0,127.14,127.58,127.14,127.37,11300.0
2008-09-24 12:00:00,127.41,127.41,127.03,127.03,4500.0,127.41,127.41,127.03,127.03,4500.0
2008-09-24 12:10:00,127.1,127.47,127.1,127.39,7500.0,127.1,127.47,127.1,127.39,7500.0
2008-09-24 12:20:00,127.34,127.36,126.63,126.67,11600.0,127.34,127.36,126.63,126.67,11600.0
2008-09-24 12:30:00,126.67,126.99,126.63,126.76,7100.0,126.67,126.99,126.63,126.76,7100.0
2008-09-24 12:40:00,126.76,126.92,126.76,126.76,4900.0,126.76,126.92,126.76,126.76,4900.0
2008-09-24 12:50:00,126.88,126.95,126.73,126.8,6300.0,126.88,126.95,126.73,126.8,6300.0
2008-09-24 13:00:00,126.82,127.17,126.74,127.15,10500.0,126.82,127.17,126.74,127.15,10500.0
2008-09-24 13:10:00,127.04,127.16,126.89,127.04,11100.0,127.04,127.16,126.89,127.04,11100.0
2008-09-24 13:20:00,127.05,127.94,126.97,127.73,10600.0,127.05,127.94,126.97,127.73,10600.0
2008-09-24 13:30:00,127.61,127.69,127.22,127.35,16800.0,127.61,127.69,127.22,127.35,16800.0
2008-09-24 13:40:00,127.35,127.67,127.16,127.6,9100.0,127.35,127.67,127.16,127.6,9100.0
2008-09-24 13:50:00,127.55,127.64,126.73,126.97,10800.0,127.55,127.64,126.73,126.97,10800.0
2008-09-24 14:00:00,126.86,127.3,126.8,127.3,13300.0,126.86,127.3,126.8,127.3,13300.0
2008-09-24 14:10:00,127.23,127.23,126.42,127.16,15500.0,127.23,127.23,126.42,127.16,15500.0
2008-09-24 14:20:00,127.04,127.16,126.71,127.16,10700.0,127.04,127.16,126.71,127.16,10700.0
2008-09-24 14:30:00,127.17,127.77,127.17,127.59,12600.0,127.17,127.77,127.17,127.59,12600.0
2008-09-24 14:40:00,127.65,128.2,127.62,127.63,10400.0,127.65,128.2,127.62,127.63,10400.0
2008-09-24 14:50:00,127.71,127.71,126.99,127.19,11400.0,127.71,127.71,126.99,127.19,11400.0
2008-09-24 15:00:00,127.16,127.5,126.88,127.46,18000.0,127.16,127.5,126.88,127.46,18000.0
2008-09-24 15:10:00,127.41,127.51,126.41,126.44,14900.0,127.41,127.51,126.41,126.44,14900.0
2008-09-24 15:20:00,126.48,126.79,126.33,126.74,20000.0,126.48,126.79,126.33,126.74,20000.0
2008-09-24 15:30:00,126.76,127.09,126.25,126.27,24400.0,126.76,127.09,126.25,126.27,24400.0
2008-09-24 15:40:00,126.28,126.3,125.52,125.7,57400.0,126.28,126.3,125.52,125.7,57400.0
2008-09-24 15:50:00,125.7,126.1,125.59,126.09,67600.0,125.7,126.1,125.59,126.09,67600.0
2008-09-25 09:30:00,127.4,127.8,126.64,126.88,17400.0,127.4,127.8,126.64,126.88,17400.0
2008-09-25 09:40:00,127.06,128.52,127.06,128.52,16100.0,127.06,128.52,127.06,128.52,16100.0
2008-09-25 09:50:00,128.41,129.26,128.28,129.12,16000.0,128.41,129.26,128.28,129.12,16000.0
2008-09-25 10:00:00,129.13,129.14,128.34,128.65,26500.0,129.13,129.14,128.34,128.65,26500.0
2008-09-25 10:10:00,128.36,128.93,128.29,128.67,41500.0,128.36,128.93,128.29,128.67,41500.0
2008-09-25 10:20:00,128.67,129.03,128.44,128.92,36600.0,128.67,129.03,128.44,128.92,36600.0
2008-09-25 10:30:00,128.87,129.58,128.87,129.5,62600.0,128.87,129.58,128.87,129.5,62600.0
2008-09-25 10:40:00,129.5,129.87,129.32,129.56,32000.0,129.5,129.87,129.32,129.56,32000.0
2008-09-25 10:50:00,129.62,129.81,129.02,129.46,21200.0,129.62,129.81,129.02,129.46,21200.0
2008-09-25 11:00:00,129.34,129.65,129.15,129.28,38200.0,129.34,129.65,129.15,129.28,38200.0
2008-09-25 11:10:00,129.44,129.79,129.41,129.43,15500.0,129.44,129.79,129.41,129.43,15500.0
2008-09-25 11:20:00,129.53,130.2,129.53,130.07,21000.0,129.53,130.2,129.53,130.07,21000.0
2008-09-25 11:30:00,130.08,130.38,129.76,129.78,8800.0,130.08,130.38,129.76,129.78,8800.0
2008-09-25 11:40:00,129.79,130.0,129.45,129.49,9800.0,129.79,130.0,129.45,129.49,9800.0
2008-09-25 11:50:00,129.56,129.95,129.28,129.7,17900.0,129.56,129.95,129.28,129.7,17900.0
2008-09-25 12:00:00,129.85,129.9,129.72,129.82,8600.0,129.85,129.9,129.72,129.82,8600.0
2008-09-25 12:10:00,129.79,130.29,129.74,130.29,13100.0,129.79,130.29,129.74,130.29,13100.0
2008-09-25 12:20:00,130.17,130.17,129.91,130.0,14600.0,130.17,130.17,129.91,130.0,14600.0
2008-09-25 12:30:00,129.97,130.05,129.9,129.97,11400.0,129.97,130.05,129.9,129.97,11400.0
2008-09-25 12:40:00,129.97,130.03,129.81,129.89,12200.0,129.97,130.03,129.81,129.89,12200.0
2008-09-25 12:50:00,129.92,130.02,129.5,129.69,17600.0,129.92,130.02,129.5,129.69,17600.0
2008-09-25 13:00:00,129.71,130.08,129.65,129.92,13600.0,129.71,130.08,129.65,129.92,13600.0
2008-09-25 13:10:00,129.96,129.96,129.24,129.65,25500.0,129.96,129.96,129.24,129.65,25500.0
2008-09-25 13:20:00,129.67,129.75,129.44,129.72,26000.0,129.67,129.75,129.44,129.72,26000.0
2008-09-25 13:30:00,129.73,130.18,129.72,130.07,14900.0,129.73,130.18,129.72,130.07,14900.0
2008-09-25 13:40:00,130.07,130.13,129.68,130.09,16900.0,130.07,130.13,129.68,130.09,16900.0
2008-09-25 13:50:00,129.97,130.01,129.52,130.01,13100.0,129.97,130.01,129.52,130.01,13100.0
2008-09-25 14:00:00,129.97,129.97,129.56,129.56,12200.0,129.97,129.97,129.56,129.56,12200.0
2008-09-25 14:10:00,129.56,129.77,129.18,129.58,19700.0,129.56,129.77,129.18,129.58,19700.0
2008-09-25 14:20:00,129.63,129.63,129.32,129.5,28600.0,129.63,129.63,129.32,129.5,28600.0
2008-09-25 14:30:00,129.6,129.75,129.4,129.44,20400.0,129.6,129.75,129.4,129.44,20400.0
2008-09-25 14:40:00,129.51,129.51,129.01,129.07,19200.0,129.51,129.51,129.01,129.07,19200.0
2008-09-25 14:50:00,128.98,129.48,128.98,129.4,16800.0,128.98,129.48,128.98,129.4,16800.0
2008-09-25 15:00:00,129.43,129.48,129.04,129.25,20000.0,129.43,129.48,129.04,129.25,20000.0
2008-09-25 15:10:00,129.35,129.38,128.87,129.28,18800.0,129.35,129.38,128.87,129.28,18800.0
2008-09-25 15:20:00,129.25,129.66,129.14,129.24,24200.0,129.25,129.66,129.14,129.24,24200.0
2008-09-25 15:30:00,129.19,129.22,128.88,129.09,38800.0,129.19,129.22,128.88,129.09,38800.0
2008-09-25 15:40:00,129.07,129.2,128.45,128.62,33800.0,129.07,129.2,128.45,128.62,33800.0
2008-09-25 15:50:00,128.57,128.88,128.4,128.88,51100.0,128.57,128.88,128.4,128.88,51100.0
2008-09-26 09:30:00,128.76,128.76,127.04,127.63,10100.0,128.76,128.76,127.04,127.63,10100.0
2008-09-26 09:40:00,127.45,128.22,127.25,127.85,10800.0,127.45,128.22,127.25,127.85,10800.0
2008-09-26 09:50:00,127.77,128.56,127.74,128.5,12900.0,127.77,128.56,127.74,128.5,12900.0
2008-09-26 10:00:00,128.55,129.01,128.43,128.5,14000.0,128.55,129.01,128.43,128.5,14000.0
2008-09-26 10:10:00,128.52,129.0,128.51,128.8,9000.0,128.52,129.0,128.51,128.8,9000.0
2008-09-26 10:20:00,128.99,129.08,128.81,128.81,9400.0,128.99,129.08,128.81,128.81,9400.0
2008-09-26 10:30:00,128.89,129.67,128.88,129.61,10600.0,128.89,129.67,128.88,129.61,10600.0
2008-09-26 10:40:00,129.76,130.22,129.6,129.97,29200.0,129.76,130.22,129.6,129.97,29200.0
2008-09-26 10:50:00,130.05,130.44,129.96,130.03,16700.0,130.05,130.44,129.96,130.03,16700.0
2008-09-26 11:00:00,130.1,130.13,129.65,129.79,12700.0,130.1,130.13,129.65,129.79,12700.0
2008-09-26 11:10:00,129.9,130.02,129.08,129.09,14900.0,129.9,130.02,129.08,129.09,14900.0
2008-09-26 11:20:00,129.08,129.14,128.78,129.13,12400.0,129.08,129.14,128.78,129.13,12400.0
2008-09-26 11:30:00,129.1,129.37,128.64,128.7,6800.0,129.1,129.37,128.64,128.7,6800.0
2008-09-26 11:40:00,128.66,128.71,128.25,128.28,6300.0,128.66,128.71,128.25,128.28,6300.0
2008-09-26 11:50:00,128.39,128.44,128.04,128.09,12000.0,128.39,128.44,128.04,128.09,12000.0
2008-09-26 12:00:00,128.03,128.43,127.71,128.41,8800.0,128.03,128.43,127.71,128.41,8800.0
2008-09-26 12:10:00,128.41,128.72,128.32,128.32,4500.0,128.41,128.72,128.32,128.32,4500.0
2008-09-26 12:20:00,128.28,128.64,128.15,128.6,5900.0,128.28,128.64,128.15,128.6,5900.0
2008-09-26 12:30:00,128.61,128.87,128.5,128.77,3600.0,128.61,128.87,128.5,128.77,3600.0
2008-09-26 12:40:00,128.83,129.22,128.83,129.03,4200.0,128.83,129.22,128.83,129.03,4200.0
2008-09-26 12:50:00,129.1,129.42,129.1,129.35,11900.0,129.1,129.42,129.1,129.35,11900.0
2008-09-26 13:00:00,129.37,129.54,129.17,129.32,8800.0,129.37,129.54,129.17,129.32,8800.0
2008-09-26 13:10:00,129.3,130.11,129.3,129.96,17500.0,129.3,130.11,129.3,129.96,17500.0
2008-09-26 13:20:00,129.91,129.91,129.48,129.77,10600.0,129.91,129.91,129.48,129.77,10600.0
2008-09-26 13:30:00,129.51,129.8,129.41,129.71,7800.0,129.51,129.8,129.41,129.71,7800.0
2008-09-26 13:40:00,129.73,129.84,129.64,129.73,9700.0,129.73,129.84,129.64,129.73,9700.0
2008-09-26 13:50:00,129.77,129.88,129.25,129.51,6200.0,129.77,129.88,129.25,129.51,6200.0
2008-09-26 14:00:00,129.39,129.43,129.16,129.29,2200.0,129.39,129.43,129.16,129.29,2200.0
2008-09-26 14:10:00,129.28,129.59,129.27,129.59,5200.0,129.28,129.59,129.27,129.59,5200.0
2008-09-26 14:20:00,129.62,129.73,129.1,129.1,4000.0,129.62,129.73,129.1,129.1,4000.0
2008-09-26 14:30:00,129.05,129.21,128.95,129.02,5200.0,129.05,129.21,128.95,129.02,5200.0
2008-09-26 14:40:00,129.05,129.52,128.94,129.42,7000.0,129.05,129.52,128.94,129.42,7000.0
2008-09-26 14:50:00,129.34,129.39,128.91,128.93,7700.0,129.34,129.39,128.91,128.93,7700.0
2008-09-26 15:00:00,128.95,128.95,128.27,128.61,9200.0,128.95,128.95,128.27,128.61,9200.0
2008-09-26 15:10:00,128.63,129.07,128.63,128.87,5700.0,128.63,129.07,128.63,128.87,5700.0
2008-09-26 15:20:00,128.91,129.74,128.86,129.31,13300.0,128.91,129.74,128.86,129.31,13300.0
2008-09-26 15:30:00,129.41,129.48,129.02,129.37,12900.0,129.41,129.48,129.02,129.37,12900.0
2008-09-26 15:40:00,129.32,129.45,129.06,129.18,21600.0,129.32,129.45,129.06,129.18,21600.0
2008-09-26 15:50:00,129.15,129.58,129.15,129.42,32000.0,129.15,129.58,129.15,129.42,32000.0
2008-09-29 09:30:00,127.87,128.85,127.87,128.25,11500.0,127.87,128.85,127.87,128.25,11500.0
2008-09-29 09:40:00,128.1,128.21,127.18,127.58,15900.0,128.1,128.21,127.18,127.58,15900.0
2008-09-29 09:50:00,127.38,127.9,126.72,127.38,33900.0,127.38,127.9,126.72,127.38,33900.0
2008-09-29 10:00:00,127.29,128.59,127.26,127.83,27700.0,127.29,128.59,127.26,127.83,27700.0
2008-09-29 10:10:00,127.97,128.22,127.12,127.7,24700.0,127.97,128.22,127.12,127.7,24700.0
2008-09-29 10:20:00,127.53,127.82,127.06,127.82,11600.0,127.53,127.82,127.06,127.82,11600.0
2008-09-29 10:30:00,128.01,128.45,127.71,128.38,19300.0,128.01,128.45,127.71,128.38,19300.0
2008-09-29 10:40:00,128.34,128.7,128.18,128.7,22200.0,128.34,128.7,128.18,128.7,22200.0
2008-09-29 10:50:00,128.68,129.06,128.47,129.05,17400.0,128.68,129.06,128.47,129.05,17400.0
2008-09-29 11:00:00,129.01,129.22,128.71,129.17,24500.0,129.01,129.22,128.71,129.17,24500.0
2008-09-29 11:10:00,129.28,129.33,128.8,129.09,12600.0,129.28,129.33,128.8,129.09,12600.0
2008-09-29 11:20:00,129.12,129.42,129.06,129.18,14800.0,129.12,129.42,129.06,129.18,14800.0
2008-09-29 11:30:00,129.3,129.3,128.48,128.49,7500.0,129.3,129.3,128.48,128.49,7500.0
2008-09-29 11:40:00,128.49,128.53,128.16,128.53,14900.0,128.49,128.53,128.16,128.53,14900.0
2008-09-29 11:50:00,128.56,128.56,128.0,128.01,13500.0,128.56,128.56,128.0,128.01,13500.0
2008-09-29 12:00:00,128.13,128.23,127.96,128.2,6700.0,128.13,128.23,127.96,128.2,6700.0
2008-09-29 12:10:00,128.27,128.7,127.54,127.57,11200.0,128.27,128.7,127.54,127.57,11200.0
2008-09-29 12:20:00,127.6,127.93,127.51,127.74,7900.0,127.6,127.93,127.51,127.74,7900.0
2008-09-29 12:30:00,127.69,128.37,127.55,128.2,13800.0,127.69,128.37,127.55,128.2,13800.0
2008-09-29 12:40:00,128.19,128.6,128.08,128.13,9100.0,128.19,128.6,128.08,128.13,9100.0
2008-09-29 12:50:00,128.07,128.07,127.4,127.59,10700.0,128.07,128.07,127.4,127.59,10700.0
2008-09-29 13:00:00,127.61,127.71,126.98,127.12,11700.0,127.61,127.71,126.98,127.12,11700.0
2008-09-29 13:10:00,127.17,127.45,127.11,127.23,5900.0,127.17,127.45,127.11,127.23,5900.0
2008-09-29 13:20:00,127.26,127.7,127.04,127.59,27700.0,127.26,127.7,127.04,127.59,27700.0
2008-09-29 13:30:00,127.69,127.76,126.52,126.63,36100.0,127.69,127.76,126.52,126.63,36100.0
2008-09-29 13:40:00,126.58,126.81,124.03,125.17,40400.0,126.58,126.81,124.03,125.17,40400.0
2008-09-29 13:50:00,124.8,125.84,121.94,124.44,56400.0,124.8,125.84,121.94,124.44,56400.0
2008-09-29 14:00:00,124.54,125.84,123.58,124.39,42400.0,124.54,125.84,123.58,124.39,42400.0
2008-09-29 14:10:00,124.59,125.23,123.79,124.56,19800.0,124.59,125.23,123.79,124.56,19800.0
2008-09-29 14:20:00,124.53,125.25,123.81,124.19,25800.0,124.53,125.25,123.81,124.19,25800.0
2008-09-29 14:30:00,124.28,124.65,123.87,124.27,20300.0,124.28,124.65,123.87,124.27,20300.0
2008-09-29 14:40:00,124.28,124.83,124.03,124.2,16900.0,124.28,124.83,124.03,124.2,16900.0
2008-09-29 14:50:00,124.27,124.44,123.91,124.18,20000.0,124.27,124.44,123.91,124.18,20000.0
2008-09-29 15:00:00,124.18,124.5,123.87,123.91,12900.0,124.18,124.5,123.87,123.91,12900.0
2008-09-29 15:10:00,123.96,124.11,123.53,123.65,15300.0,123.96,124.11,123.53,123.65,15300.0
2008-09-29 15:20:00,123.6,123.69,123.13,123.63,38700.0,123.6,123.69,123.13,123.63,38700.0
2008-09-29 15:30:00,123.57,124.27,123.12,124.27,31200.0,123.57,124.27,123.12,124.27,31200.0
2008-09-29 15:40:00,124.23,125.19,124.0,125.16,29200.0,124.23,125.19,124.0,125.16,29200.0
2008-09-29 15:50:00,125.04,125.09,124.5,124.79,31700.0,125.04,125.09,124.5,124.79,31700.0
2008-09-30 09:30:00,126.94,126.94,124.25,124.45,29700.0,126.94,126.94,124.25,124.45,29700.0
2008-09-30 09:40:00,124.32,124.95,123.88,123.88,27900.0,124.32,124.95,123.88,123.88,27900.0
2008-09-30 09:50:00,123.88,124.05,122.94,123.15,14400.0,123.88,124.05,122.94,123.15,14400.0
2008-09-30 10:00:00,123.09,123.26,122.43,122.86,12800.0,123.09,123.26,122.43,122.86,12800.0
2008-09-30 10:10:00,122.92,123.57,122.6,122.9,18600.0,122.92,123.57,122.6,122.9,18600.0
2008-09-30 10:20:00,122.9,122.95,121.76,121.93,35600.0,122.9,122.95,121.76,121.93,35600.0
2008-09-30 10:30:00,121.93,122.09,121.78,121.98,62100.0,121.93,122.09,121.78,121.98,62100.0
2008-09-30 10:40:00,122.0,122.05,121.82,121.84,20100.0,122.0,122.05,121.82,121.84,20100.0
2008-09-30 10:50:00,121.84,122.2,121.46,122.07,95900.0,121.84,122.2,121.46,122.07,95900.0
2008-09-30 11:00:00,122.05,122.59,121.85,122.3,36400.0,122.05,122.59,121.85,122.3,36400.0
2008-09-30 11:10:00,122.21,122.34,122.07,122.2,20200.0,122.21,122.34,122.07,122.2,20200.0
2008-09-30 11:20:00,122.19,122.55,122.11,122.52,48000.0,122.19,122.55,122.11,122.52,48000.0
2008-09-30 11:30:00,122.42,122.55,122.15,122.34,28600.0,122.42,122.55,122.15,122.34,28600.0
2008-09-30 11:40:00,122.29,122.74,122.17,122.71,22600.0,122.29,122.74,122.17,122.71,22600.0
2008-09-30 11:50:00,122.74,123.6,122.44,123.31,73400.0,122.74,123.6,122.44,123.31,73400.0
2008-09-30 12:00:00,123.24,123.34,122.86,123.04,15200.0,123.24,123.34,122.86,123.04,15200.0
2008-09-30 12:10:00,123.04,123.14,122.65,122.7,7400.0,123.04,123.14,122.65,122.7,7400.0
2008-09-30 12:20:00,122.75,122.88,122.57,122.63,9700.0,122.75,122.88,122.57,122.63,9700.0
2008-09-30 12:30:00,122.58,122.69,122.44,122.6,6000.0,122.58,122.69,122.44,122.6,6000.0
2008-09-30 12:40:00,122.61,122.79,122.47,122.58,13700.0,122.61,122.79,122.47,122.58,13700.0
2008-09-30 12:50:00,122.58,122.78,122.46,122.67,8300.0,122.58,122.78,122.46,122.67,8300.0
2008-09-30 13:00:00,122.69,122.69,122.24,122.44,11200.0,122.69,122.69,122.24,122.44,11200.0
2008-09-30 13:10:00,122.46,122.86,122.34,122.71,18400.0,122.46,122.86,122.34,122.71,18400.0
2008-09-30 13:20:00,122.67,122.84,122.43,122.77,22500.0,122.67,122.84,122.43,122.77,22500.0
2008-09-30 13:30:00,122.81,123.36,122.81,123.3,14700.0,122.81,123.36,122.81,123.3,14700.0
2008-09-30 13:40:00,123.3,123.4,122.63,122.76,14200.0,123.3,123.4,122.63,122.76,14200.0
2008-09-30 13:50:00,122.77,123.22,122.71,123.14,8000.0,122.77,123.22,122.71,123.14,8000.0
2008-09-30 14:00:00,123.1,123.56,122.88,123.46,12900.0,123.1,123.56,122.88,123.46,12900.0
2008-09-30 14:10:00,123.46,123.79,123.41,123.54,19700.0,123.46,123.79,123.41,123.54,19700.0
2008-09-30 14:20:00,123.51,124.28,123.48,124.17,30200.0,123.51,124.28,123.48,124.17,30200.0
2008-09-30 14:30:00,124.16,124.62,124.06,124.57,50000.0,124.16,124.62,124.06,124.57,50000.0
2008-09-30 14:40:00,124.56,124.9,124.46,124.82,54200.0,124.56,124.9,124.46,124.82,54200.0
2008-09-30 14:50:00,124.82,125.0,124.6,124.63,20900.0,124.82,125.0,124.6,124.63,20900.0
2008-09-30 15:00:00,124.62,124.84,124.41,124.5,32300.0,124.62,124.84,124.41,124.5,32300.0
2008-09-30 15:10:00,124.49,124.55,124.08,124.08,37900.0,124.49,124.55,124.08,124.08,37900.0
2008-09-30 15:20:00,124.1,124.43,123.67,124.09,39800.0,124.1,124.43,123.67,124.09,39800.0
2008-09-30 15:30:00,124.09,124.25,123.78,123.83,39800.0,124.09,124.25,123.78,123.83,39800.0
2008-09-30 15:40:00,123.86,123.96,123.45,123.83,64600.0,123.86,123.96,123.45,123.83,64600.0
2008-09-30 15:50:00,123.74,123.87,123.0,123.29,79500.0,123.74,123.87,123.0,123.29,79500.0
2008-10-01 09:30:00,122.46,124.38,122.46,123.44,23400.0,122.46,124.38,122.46,123.44,23400.0
2008-10-01 09:40:00,123.46,124.22,123.15,123.75,16500.0,123.46,124.22,123.15,123.75,16500.0
2008-10-01 09:50:00,123.83,123.85,123.27,123.64,16400.0,123.83,123.85,123.27,123.64,16400.0
2008-10-01 10:00:00,123.57,123.7,122.1,122.7,33300.0,123.57,123.7,122.1,122.7,33300.0
2008-10-01 10:10:00,122.65,123.17,122.31,123.11,23400.0,122.65,123.17,122.31,123.11,23400.0
2008-10-01 10:20:00,123.09,123.09,122.32,122.34,21300.0,123.09,123.09,122.32,122.34,21300.0
2008-10-01 10:30:00,122.36,122.48,121.98,122.28,29700.0,122.36,122.48,121.98,122.28,29700.0
2008-10-01 10:40:00,122.2,122.42,122.02,122.29,13100.0,122.2,122.42,122.02,122.29,13100.0
2008-10-01 10:50:00,122.23,122.23,122.0,122.14,12400.0,122.23,122.23,122.0,122.14,12400.0
2008-10-01 11:00:00,122.14,122.14,121.73,121.83,16300.0,122.14,122.14,121.73,121.83,16300.0
2008-10-01 11:10:00,121.83,122.1,121.83,122.09,11900.0,121.83,122.1,121.83,122.09,11900.0
2008-10-01 11:20:00,122.02,122.67,122.0,122.54,17100.0,122.02,122.67,122.0,122.54,17100.0
2008-10-01 11:30:00,122.41,122.47,122.14,122.34,10200.0,122.41,122.47,122.14,122.34,10200.0
2008-10-01 11:40:00,122.46,122.47,122.24,122.46,13500.0,122.46,122.47,122.24,122.46,13500.0
2008-10-01 11:50:00,122.42,122.76,122.37,122.5,10600.0,122.42,122.76,122.37,122.5,10600.0
2008-10-01 12:00:00,122.4,122.58,122.39,122.53,7400.0,122.4,122.58,122.39,122.53,7400.0
2008-10-01 12:10:00,122.54,123.1,122.39,122.93,14200.0,122.54,123.1,122.39,122.93,14200.0
2008-10-01 12:20:00,123.03,123.26,122.77,122.86,8900.0,123.03,123.26,122.77,122.86,8900.0
2008-10-01 12:30:00,122.76,123.08,122.71,122.83,11200.0,122.76,123.08,122.71,122.83,11200.0
2008-10-01 12:40:00,122.89,123.04,122.82,123.02,8000.0,122.89,123.04,122.82,123.02,8000.0
2008-10-01 12:50:00,122.95,123.42,122.88,123.39,8900.0,122.95,123.42,122.88,123.39,8900.0
2008-10-01 13:00:00,123.41,123.41,122.74,122.76,7600.0,123.41,123.41,122.74,122.76,7600.0
2008-10-01 13:10:00,122.75,122.92,122.72,122.85,8400.0,122.75,122.92,122.72,122.85,8400.0
2008-10-01 13:20:00,122.8,122.94,122.75,122.86,17100.0,122.8,122.94,122.75,122.86,17100.0
2008-10-01 13:30:00,122.9,122.94,122.35,122.47,22800.0,122.9,122.94,122.35,122.47,22800.0
2008-10-01 13:40:00,122.45,123.01,121.94,122.53,17100.0,122.45,123.01,121.94,122.53,17100.0
2008-10-01 13:50:00,122.5,123.07,122.0,122.2,12400.0,122.5,123.07,122.0,122.2,12400.0
2008-10-01 14:00:00,122.33,122.65,121.94,122.62,15600.0,122.33,122.65,121.94,122.62,15600.0
2008-10-01 14:10:00,122.55,123.02,122.42,123.0,11000.0,122.55,123.02,122.42,123.0,11000.0
2008-10-01 14:20:00,122.92,123.09,122.62,122.75,13800.0,122.92,123.09,122.62,122.75,13800.0
2008-10-01 14:30:00,122.81,122.97,122.54,122.58,25200.0,122.81,122.97,122.54,122.58,25200.0
2008-10-01 14:40:00,122.63,122.97,122.46,122.74,18800.0,122.63,122.97,122.46,122.74,18800.0
2008-10-01 14:50:00,122.74,122.88,122.16,122.36,17200.0,122.74,122.88,122.16,122.36,17200.0
2008-10-01 15:00:00,122.34,122.41,122.09,122.41,13000.0,122.34,122.41,122.09,122.41,13000.0
2008-10-01 15:10:00,122.39,122.69,121.97,122.2,19400.0,122.39,122.69,121.97,122.2,19400.0
2008-10-01 15:20:00,122.2,122.22,121.88,122.17,21700.0,122.2,122.22,121.88,122.17,21700.0
2008-10-01 15:30:00,122.17,122.36,121.93,122.06,20500.0,122.17,122.36,121.93,122.06,20500.0
2008-10-01 15:40:00,122.06,122.32,121.96,122.08,34200.0,122.06,122.32,121.96,122.08,34200.0
2008-10-01 15:50:00,122.1,122.4,121.91,122.26,62700.0,122.1,122.4,121.91,122.26,62700.0
2008-10-02 09:30:00,122.07,123.47,121.86,123.03,22900.0,122.07,123.47,121.86,123.03,22900.0
2008-10-02 09:40:00,122.83,123.41,122.56,122.77,15400.0,122.83,123.41,122.56,122.77,15400.0
2008-10-02 09:50:00,122.83,122.91,122.0,122.0,18300.0,122.83,122.91,122.0,122.0,18300.0
2008-10-02 10:00:00,121.9,122.04,120.88,120.95,21400.0,121.9,122.04,120.88,120.95,21400.0
2008-10-02 10:10:00,120.89,121.12,120.71,120.95,15800.0,120.89,121.12,120.71,120.95,15800.0
2008-10-02 10:20:00,120.91,121.11,120.02,120.11,19400.0,120.91,121.11,120.02,120.11,19400.0
2008-10-02 10:30:00,120.11,120.27,119.64,119.87,18600.0,120.11,120.27,119.64,119.87,18600.0
2008-10-02 10:40:00,119.73,120.12,119.55,119.62,15200.0,119.73,120.12,119.55,119.62,15200.0
2008-10-02 10:50:00,119.66,120.31,119.66,120.19,13400.0,119.66,120.31,119.66,120.19,13400.0
2008-10-02 11:00:00,120.12,120.4,119.39,119.67,28400.0,120.12,120.4,119.39,119.67,28400.0
2008-10-02 11:10:00,119.67,119.8,119.28,119.78,34100.0,119.67,119.8,119.28,119.78,34100.0
2008-10-02 11:20:00,119.76,120.31,119.66,120.2,23800.0,119.76,120.31,119.66,120.2,23800.0
2008-10-02 11:30:00,120.19,120.25,119.94,119.97,18700.0,120.19,120.25,119.94,119.97,18700.0
2008-10-02 11:40:00,119.98,120.38,119.87,120.14,16500.0,119.98,120.38,119.87,120.14,16500.0
2008-10-02 11:50:00,120.03,120.09,119.58,119.73,16000.0,120.03,120.09,119.58,119.73,16000.0
2008-10-02 12:00:00,119.69,119.99,119.62,119.96,7700.0,119.69,119.99,119.62,119.96,7700.0
2008-10-02 12:10:00,119.9,120.17,119.7,120.07,7900.0,119.9,120.17,119.7,120.07,7900.0
2008-10-02 12:20:00,120.02,120.05,119.54,119.63,8700.0,120.02,120.05,119.54,119.63,8700.0
2008-10-02 12:30:00,119.63,119.63,118.77,118.84,27100.0,119.63,119.63,118.77,118.84,27100.0
2008-10-02 12:40:00,118.9,118.92,118.39,118.48,32300.0,118.9,118.92,118.39,118.48,32300.0
2008-10-02 12:50:00,118.48,118.85,118.43,118.71,8700.0,118.48,118.85,118.43,118.71,8700.0
2008-10-02 13:00:00,118.74,118.8,117.93,118.16,18900.0,118.74,118.8,117.93,118.16,18900.0
2008-10-02 13:10:00,118.1,118.1,117.58,117.83,18300.0,118.1,118.1,117.58,117.83,18300.0
2008-10-02 13:20:00,117.74,117.85,117.29,117.42,21300.0,117.74,117.85,117.29,117.42,21300.0
2008-10-02 13:30:00,117.44,117.9,117.29,117.34,20800.0,117.44,117.9,117.29,117.34,20800.0
2008-10-02 13:40:00,117.42,118.02,117.26,117.77,25600.0,117.42,118.02,117.26,117.77,25600.0
2008-10-02 13:50:00,117.76,117.86,117.06,117.48,21800.0,117.76,117.86,117.06,117.48,21800.0
2008-10-02 14:00:00,117.49,117.78,117.43,117.52,12400.0,117.49,117.78,117.43,117.52,12400.0
2008-10-02 14:10:00,117.52,117.74,117.03,117.09,18600.0,117.52,117.74,117.03,117.09,18600.0
2008-10-02 14:20:00,117.15,117.21,116.82,116.95,26500.0,117.15,117.21,116.82,116.95,26500.0
2008-10-02 14:30:00,117.0,117.23,116.37,116.72,64000.0,117.0,117.23,116.37,116.72,64000.0
2008-10-02 14:40:00,116.74,117.28,116.74,117.07,46100.0,116.74,117.28,116.74,117.07,46100.0
2008-10-02 14:50:00,117.03,117.37,116.95,117.18,30900.0,117.03,117.37,116.95,117.18,30900.0
2008-10-02 15:00:00,117.18,117.29,117.07,117.07,32000.0,117.18,117.29,117.07,117.07,32000.0
2008-10-02 15:10:00,117.09,117.14,116.11,116.24,40200.0,117.09,117.14,116.11,116.24,40200.0
2008-10-02 15:20:00,116.18,116.4,115.43,115.78,85800.0,116.18,116.4,115.43,115.78,85800.0
2008-10-02 15:30:00,115.72,116.54,115.62,115.97,82800.0,115.72,116.54,115.62,115.97,82800.0
2008-10-02 15:40:00,115.97,116.2,115.75,116.15,89900.0,115.97,116.2,115.75,116.15,89900.0
2008-10-02 15:50:00,116.15,117.05,115.95,116.85,70900.0,116.15,117.05,115.95,116.85,70900.0
2008-10-03 09:30:00,118.1,118.5,117.7,118.23,18000.0,118.1,118.5,117.7,118.23,18000.0
2008-10-03 09:40:00,118.22,119.0,118.15,118.5,41200.0,118.22,119.0,118.15,118.5,41200.0
2008-10-03 09:50:00,118.5,119.56,118.49,119.22,48300.0,118.5,119.56,118.49,119.22,48300.0
2008-10-03 10:00:00,119.15,119.59,119.03,119.25,40200.0,119.15,119.59,119.03,119.25,40200.0
2008-10-03 10:10:00,119.25,119.31,119.0,119.06,25200.0,119.25,119.31,119.0,119.06,25200.0
2008-10-03 10:20:00,119.12,119.28,118.99,119.06,23300.0,119.12,119.28,118.99,119.06,23300.0
2008-10-03 10:30:00,119.06,119.42,118.91,119.15,16700.0,119.06,119.42,118.91,119.15,16700.0
2008-10-03 10:40:00,119.12,119.15,118.93,119.05,53100.0,119.12,119.15,118.93,119.05,53100.0
2008-10-03 10:50:00,119.08,119.29,119.0,119.1,31500.0,119.08,119.29,119.0,119.1,31500.0
2008-10-03 11:00:00,119.1,119.86,119.1,119.19,32500.0,119.1,119.86,119.1,119.19,32500.0
2008-10-03 11:10:00,119.19,119.3,119.06,119.06,15900.0,119.19,119.3,119.06,119.06,15900.0
2008-10-03 11:20:00,119.11,119.13,118.92,119.04,14200.0,119.11,119.13,118.92,119.04,14200.0
2008-10-03 11:30:00,119.03,119.46,119.03,119.38,8700.0,119.03,119.46,119.03,119.38,8700.0
2008-10-03 11:40:00,119.38,119.4,119.21,119.26,18500.0,119.38,119.4,119.21,119.26,18500.0
2008-10-03 11:50:00,119.26,119.36,119.25,119.31,9800.0,119.26,119.36,119.25,119.31,9800.0
2008-10-03 12:00:00,119.36,119.44,119.18,119.22,10700.0,119.36,119.44,119.18,119.22,10700.0
2008-10-03 12:10:00,119.27,119.62,119.27,119.51,7600.0,119.27,119.62,119.27,119.51,7600.0
2008-10-03 12:20:00,119.51,119.86,119.14,119.86,9800.0,119.51,119.86,119.14,119.86,9800.0
2008-10-03 12:30:00,119.72,119.78,119.54,119.69,3900.0,119.72,119.78,119.54,119.69,3900.0
2008-10-03 12:40:00,119.7,120.18,119.7,119.8,9500.0,119.7,120.18,119.7,119.8,9500.0
2008-10-03 12:50:00,119.75,120.15,119.63,119.69,9800.0,119.75,120.15,119.63,119.69,9800.0
2008-10-03 13:00:00,119.77,120.72,119.6,120.42,17000.0,119.77,120.72,119.6,120.42,17000.0
2008-10-03 13:10:00,120.3,120.3,119.4,119.62,20900.0,120.3,120.3,119.4,119.62,20900.0
2008-10-03 13:20:00,119.52,120.1,118.64,119.07,35300.0,119.52,120.1,118.64,119.07,35300.0
2008-10-03 13:30:00,119.06,119.06,118.2,118.42,44700.0,119.06,119.06,118.2,118.42,44700.0
2008-10-03 13:40:00,118.36,118.74,117.71,118.74,64500.0,118.36,118.74,117.71,118.74,64500.0
2008-10-03 13:50:00,118.71,119.2,117.98,118.27,30500.0,118.71,119.2,117.98,118.27,30500.0
2008-10-03 14:00:00,118.3,118.75,117.93,118.65,24200.0,118.3,118.75,117.93,118.65,24200.0
2008-10-03 14:10:00,118.5,118.99,118.4,118.59,31200.0,118.5,118.99,118.4,118.59,31200.0
2008-10-03 14:20:00,118.54,118.63,117.59,117.77,13500.0,118.54,118.63,117.59,117.77,13500.0
2008-10-03 14:30:00,117.8,118.08,117.18,118.0,17900.0,117.8,118.08,117.18,118.0,17900.0
2008-10-03 14:40:00,118.02,118.16,117.5,117.91,29500.0,118.02,118.16,117.5,117.91,29500.0
2008-10-03 14:50:00,117.93,118.41,117.85,118.41,18900.0,117.93,118.41,117.85,118.41,18900.0
2008-10-03 15:00:00,118.41,118.59,118.13,118.26,32100.0,118.41,118.59,118.13,118.26,32100.0
2008-10-03 15:10:00,118.31,118.48,118.24,118.25,24800.0,118.31,118.48,118.24,118.25,24800.0
2008-10-03 15:20:00,118.25,118.36,118.13,118.19,38000.0,118.25,118.36,118.13,118.19,38000.0
2008-10-03 15:30:00,118.21,118.43,117.9,117.97,51200.0,118.21,118.43,117.9,117.97,51200.0
2008-10-03 15:40:00,117.96,118.07,117.55,117.55,52600.0,117.96,118.07,117.55,117.55,52600.0
2008-10-03 15:50:00,117.56,117.66,117.39,117.57,60800.0,117.56,117.66,117.39,117.57,60800.0
2008-10-06 09:30:00,115.66,117.92,115.32,117.48,41800.0,115.66,117.92,115.32,117.48,41800.0
2008-10-06 09:40:00,117.48,117.68,116.33,116.69,32400.0,117.48,117.68,116.33,116.69,32400.0
2008-10-06 09:50:00,116.68,116.98,115.75,115.75,21900.0,116.68,116.98,115.75,115.75,21900.0
2008-10-06 10:00:00,115.76,115.77,115.15,115.6,52100.0,115.76,115.77,115.15,115.6,52100.0
2008-10-06 10:10:00,115.6,116.26,115.32,115.62,34300.0,115.6,116.26,115.32,115.62,34300.0
2008-10-06 10:20:00,115.77,116.11,115.2,115.63,29400.0,115.77,116.11,115.2,115.63,29400.0
2008-10-06 10:30:00,115.58,115.58,114.83,114.83,35700.0,115.58,115.58,114.83,114.83,35700.0
2008-10-06 10:40:00,114.83,115.4,114.02,115.37,63800.0,114.83,115.4,114.02,115.37,63800.0
2008-10-06 10:50:00,115.4,117.04,115.28,117.04,50300.0,115.4,117.04,115.28,117.04,50300.0
2008-10-06 11:00:00,117.05,117.47,115.94,116.59,41400.0,117.05,117.47,115.94,116.59,41400.0
2008-10-06 11:10:00,116.76,117.87,116.3,117.85,27600.0,116.76,117.87,116.3,117.85,27600.0
2008-10-06 11:20:00,117.88,118.1,117.33,117.92,40300.0,117.88,118.1,117.33,117.92,40300.0
2008-10-06 11:30:00,117.63,117.9,117.01,117.24,28200.0,117.63,117.9,117.01,117.24,28200.0
2008-10-06 11:40:00,117.25,117.44,116.75,116.8,15200.0,117.25,117.44,116.75,116.8,15200.0
2008-10-06 11:50:00,116.77,117.05,116.41,117.03,15600.0,116.77,117.05,116.41,117.03,15600.0
2008-10-06 12:00:00,117.0,117.45,116.52,116.72,16100.0,117.0,117.45,116.52,116.72,16100.0
2008-10-06 12:10:00,116.78,116.99,116.6,116.88,14900.0,116.78,116.99,116.6,116.88,14900.0
2008-10-06 12:20:00,116.8,116.94,116.27,116.72,28600.0,116.8,116.94,116.27,116.72,28600.0
2008-10-06 12:30:00,116.72,116.88,116.19,116.26,18500.0,116.72,116.88,116.19,116.26,18500.0
2008-10-06 12:40:00,116.29,116.53,116.07,116.32,20500.0,116.29,116.53,116.07,116.32,20500.0
2008-10-06 12:50:00,116.29,116.49,116.07,116.08,7800.0,116.29,116.49,116.07,116.08,7800.0
2008-10-06 13:00:00,116.07,116.88,115.77,116.56,23600.0,116.07,116.88,115.77,116.56,23600.0
2008-10-06 13:10:00,116.52,116.68,116.15,116.56,14300.0,116.52,116.68,116.15,116.56,14300.0
2008-10-06 13:20:00,116.49,116.78,116.24,116.24,31400.0,116.49,116.78,116.24,116.24,31400.0
2008-10-06 13:30:00,116.18,116.23,115.89,116.14,11200.0,116.18,116.23,115.89,116.14,11200.0
2008-10-06 13:40:00,116.15,116.5,115.8,116.15,39100.0,116.15,116.5,115.8,116.15,39100.0
2008-10-06 13:50:00,115.85,116.53,115.75,115.98,21200.0,115.85,116.53,115.75,115.98,21200.0
2008-10-06 14:00:00,115.98,116.01,115.46,115.71,23700.0,115.98,116.01,115.46,115.71,23700.0
2008-10-06 14:10:00,115.71,115.83,115.52,115.7,30400.0,115.71,115.83,115.52,115.7,30400.0
2008-10-06 14:20:00,115.65,115.69,114.5,114.71,31300.0,115.65,115.69,114.5,114.71,31300.0
2008-10-06 14:30:00,114.73,115.34,114.67,115.14,37200.0,114.73,115.34,114.67,115.14,37200.0
2008-10-06 14:40:00,115.03,115.08,114.6,115.0,24600.0,115.03,115.08,114.6,115.0,24600.0
2008-10-06 14:50:00,114.98,116.05,114.82,115.87,18600.0,114.98,116.05,114.82,115.87,18600.0
2008-10-06 15:00:00,115.87,116.44,115.25,116.44,26200.0,115.87,116.44,115.25,116.44,26200.0
2008-10-06 15:10:00,116.46,118.1,116.34,118.03,56900.0,116.46,118.1,116.34,118.03,56900.0
2008-10-06 15:20:00,118.07,119.1,116.93,118.92,86000.0,118.07,119.1,116.93,118.92,86000.0
2008-10-06 15:30:00,118.92,119.34,118.32,118.43,71400.0,118.92,119.34,118.32,118.43,71400.0
2008-10-06 15:40:00,118.43,120.0,118.24,119.96,57100.0,118.43,120.0,118.24,119.96,57100.0
2008-10-06 15:50:00,119.91,120.09,119.72,119.82,62200.0,119.91,120.09,119.72,119.82,62200.0
2008-10-07 09:30:00,118.85,119.96,114.67,115.45,100000.0,118.85,119.96,114.67,115.45,100000.0
2008-10-07 09:40:00,115.25,115.82,113.22,113.3,98000.0,115.25,115.82,113.22,113.3,98000.0
2008-10-07 09:50:00,113.3,113.48,111.06,111.63,122000.0,113.3,113.48,111.06,111.63,122000.0
2008-10-07 10:00:00,111.55,112.51,110.82,112.47,106100.0,111.55,112.51,110.82,112.47,106100.0
2008-10-07 10:10:00,112.44,113.26,112.05,112.77,69600.0,112.44,113.26,112.05,112.77,69600.0
2008-10-07 10:20:00,112.64,113.5,112.11,113.46,55500.0,112.64,113.5,112.11,113.46,55500.0
2008-10-07 10:30:00,113.48,113.69,113.0,113.31,28500.0,113.48,113.69,113.0,113.31,28500.0
2008-10-07 10:40:00,113.31,113.31,112.5,112.6,15900.0,113.31,113.31,112.5,112.6,15900.0
2008-10-07 10:50:00,112.53,112.59,111.83,111.93,24700.0,112.53,112.59,111.83,111.93,24700.0
2008-10-07 11:00:00,111.93,112.01,110.78,110.81,33800.0,111.93,112.01,110.78,110.81,33800.0
2008-10-07 11:10:00,110.88,111.14,110.7,110.78,31900.0,110.88,111.14,110.7,110.78,31900.0
2008-10-07 11:20:00,110.78,110.78,110.05,110.15,36500.0,110.78,110.78,110.05,110.15,36500.0
2008-10-07 11:30:00,110.11,110.7,110.11,110.27,28400.0,110.11,110.7,110.11,110.27,28400.0
2008-10-07 11:40:00,110.32,110.67,109.73,110.38,47400.0,110.32,110.67,109.73,110.38,47400.0
2008-10-07 11:50:00,110.37,110.83,110.23,110.57,28300.0,110.37,110.83,110.23,110.57,28300.0
2008-10-07 12:00:00,110.51,110.53,109.86,110.23,21400.0,110.51,110.53,109.86,110.23,21400.0
2008-10-07 12:10:00,110.28,110.9,110.12,110.72,27400.0,110.28,110.9,110.12,110.72,27400.0
2008-10-07 12:20:00,110.73,110.96,109.32,109.52,41800.0,110.73,110.96,109.32,109.52,41800.0
2008-10-07 12:30:00,109.6,110.02,109.06,109.17,52800.0,109.6,110.02,109.06,109.17,52800.0
2008-10-07 12:40:00,109.17,109.33,108.57,108.68,46100.0,109.17,109.33,108.57,108.68,46100.0
2008-10-07 12:50:00,108.71,108.87,108.34,108.62,47400.0,108.71,108.87,108.34,108.62,47400.0
2008-10-07 13:00:00,108.55,108.92,108.34,108.89,50500.0,108.55,108.92,108.34,108.89,50500.0
2008-10-07 13:10:00,108.83,109.21,108.39,108.88,37600.0,108.83,109.21,108.39,108.88,37600.0
2008-10-07 13:20:00,108.83,108.94,107.69,108.14,45300.0,108.83,108.94,107.69,108.14,45300.0
2008-10-07 13:30:00,108.2,108.65,107.93,108.65,34900.0,108.2,108.65,107.93,108.65,34900.0
2008-10-07 13:40:00,108.6,108.68,107.78,108.04,38800.0,108.6,108.68,107.78,108.04,38800.0
2008-10-07 13:50:00,108.04,108.45,107.5,108.25,37700.0,108.04,108.45,107.5,108.25,37700.0
2008-10-07 14:00:00,108.31,108.44,108.08,108.34,43900.0,108.31,108.44,108.08,108.34,43900.0
2008-10-07 14:10:00,108.33,110.0,108.17,110.0,71400.0,108.33,110.0,108.17,110.0,71400.0
2008-10-07 14:20:00,109.99,110.5,109.69,110.16,65800.0,109.99,110.5,109.69,110.16,65800.0
2008-10-07 14:30:00,110.16,110.44,109.73,109.95,57500.0,110.16,110.44,109.73,109.95,57500.0
2008-10-07 14:40:00,109.9,110.34,109.56,110.16,26600.0,109.9,110.34,109.56,110.16,26600.0
2008-10-07 14:50:00,110.16,110.19,109.19,109.41,23600.0,110.16,110.19,109.19,109.41,23600.0
2008-10-07 15:00:00,109.46,109.48,108.79,108.97,72300.0,109.46,109.48,108.79,108.97,72300.0
2008-10-07 15:10:00,108.93,109.57,108.44,108.44,56900.0,108.93,109.57,108.44,108.44,56900.0
2008-10-07 15:20:00,108.46,109.33,108.41,109.33,68000.0,108.46,109.33,108.41,109.33,68000.0
2008-10-07 15:30:00,109.33,110.17,109.08,109.47,104200.0,109.33,110.17,109.08,109.47,104200.0
2008-10-07 15:40:00,109.47,109.54,108.57,108.78,85200.0,109.47,109.54,108.57,108.78,85200.0
2008-10-07 15:50:00,108.76,109.0,108.2,108.21,140400.0,108.76,109.0,108.2,108.21,140400.0
2008-10-08 09:30:00,106.11,107.4,103.67,107.2,50600.0,106.11,107.4,103.67,107.2,50600.0
2008-10-08 09:40:00,107.21,108.6,107.15,107.95,57300.0,107.21,108.6,107.15,107.95,57300.0
2008-10-08 09:50:00,108.07,109.24,107.96,109.09,63800.0,108.07,109.24,107.96,109.09,63800.0
2008-10-08 10:00:00,109.23,110.34,109.15,109.17,43600.0,109.23,110.34,109.15,109.17,43600.0
2008-10-08 10:10:00,109.22,109.74,108.75,108.9,41500.0,109.22,109.74,108.75,108.9,41500.0
2008-10-08 10:20:00,108.89,108.9,108.05,108.32,36800.0,108.89,108.9,108.05,108.32,36800.0
2008-10-08 10:30:00,108.35,108.81,107.2,108.51,52700.0,108.35,108.81,107.2,108.51,52700.0
2008-10-08 10:40:00,108.48,108.86,107.93,108.06,44100.0,108.48,108.86,107.93,108.06,44100.0
2008-10-08 10:50:00,108.07,110.17,108.06,109.49,51300.0,108.07,110.17,108.06,109.49,51300.0
2008-10-08 11:00:00,109.57,110.41,109.37,109.87,37700.0,109.57,110.41,109.37,109.87,37700.0
2008-10-08 11:10:00,109.98,110.56,109.76,110.33,27900.0,109.98,110.56,109.76,110.33,27900.0
2008-10-08 11:20:00,110.33,111.47,110.13,110.3,19200.0,110.33,111.47,110.13,110.3,19200.0
2008-10-08 11:30:00,110.2,110.5,108.35,109.09,32700.0,110.2,110.5,108.35,109.09,32700.0
2008-10-08 11:40:00,109.06,109.06,107.69,108.36,21900.0,109.06,109.06,107.69,108.36,21900.0
2008-10-08 11:50:00,108.36,109.63,107.94,109.63,24300.0,108.36,109.63,107.94,109.63,24300.0
2008-10-08 12:00:00,109.55,109.61,108.24,108.34,14800.0,109.55,109.61,108.24,108.34,14800.0
2008-10-08 12:10:00,108.35,108.95,107.77,108.93,16400.0,108.35,108.95,107.77,108.93,16400.0
2008-10-08 12:20:00,108.83,108.92,107.93,108.05,11900.0,108.83,108.92,107.93,108.05,11900.0
2008-10-08 12:30:00,108.06,108.6,107.39,107.81,35100.0,108.06,108.6,107.39,107.81,35100.0
2008-10-08 12:40:00,107.94,108.8,107.76,108.01,21300.0,107.94,108.8,107.76,108.01,21300.0
2008-10-08 12:50:00,107.96,108.47,107.84,108.32,14300.0,107.96,108.47,107.84,108.32,14300.0
2008-10-08 13:00:00,108.29,109.69,108.17,109.49,27900.0,108.29,109.69,108.17,109.49,27900.0
2008-10-08 13:10:00,109.53,109.8,108.99,109.55,16400.0,109.53,109.8,108.99,109.55,16400.0
2008-10-08 13:20:00,109.67,109.67,108.61,108.61,17500.0,109.67,109.67,108.61,108.61,17500.0
2008-10-08 13:30:00,108.78,109.95,108.54,109.42,17200.0,108.78,109.95,108.54,109.42,17200.0
2008-10-08 13:40:00,109.38,110.01,109.37,109.51,14600.0,109.38,110.01,109.37,109.51,14600.0
2008-10-08 13:50:00,109.58,110.65,109.53,110.42,15000.0,109.58,110.65,109.53,110.42,15000.0
2008-10-08 14:00:00,110.42,110.74,109.88,110.48,20700.0,110.42,110.74,109.88,110.48,20700.0
2008-10-08 14:10:00,110.43,110.43,109.49,109.81,36500.0,110.43,110.43,109.49,109.81,36500.0
2008-10-08 14:20:00,109.98,110.13,109.12,109.12,51600.0,109.98,110.13,109.12,109.12,51600.0
2008-10-08 14:30:00,109.05,109.61,108.82,109.14,25200.0,109.05,109.61,108.82,109.14,25200.0
2008-10-08 14:40:00,109.19,109.49,108.52,109.11,47500.0,109.19,109.49,108.52,109.11,47500.0
2008-10-08 14:50:00,109.1,109.67,109.01,109.01,35600.0,109.1,109.67,109.01,109.01,35600.0
2008-10-08 15:00:00,109.01,109.23,108.45,108.83,82700.0,109.01,109.23,108.45,108.83,82700.0
2008-10-08 15:10:00,108.76,109.04,108.5,108.98,51500.0,108.76,109.04,108.5,108.98,51500.0
2008-10-08 15:20:00,109.01,109.23,108.78,108.96,63300.0,109.01,109.23,108.78,108.96,63300.0
2008-10-08 15:30:00,108.89,109.24,108.34,108.38,77400.0,108.89,109.24,108.34,108.38,77400.0
2008-10-08 15:40:00,108.39,108.69,107.76,107.9,58300.0,108.39,108.69,107.76,107.9,58300.0
2008-10-08 15:50:00,107.82,107.93,106.92,107.16,77000.0,107.82,107.93,106.92,107.16,77000.0
2008-10-09 09:30:00,107.2,108.23,106.21,107.0,28000.0,107.2,108.23,106.21,107.0,28000.0
2008-10-09 09:40:00,107.11,108.7,106.93,108.57,30400.0,107.11,108.7,106.93,108.57,30400.0
2008-10-09 09:50:00,108.33,108.43,106.4,106.8,29400.0,108.33,108.43,106.4,106.8,29400.0
2008-10-09 10:00:00,106.82,107.18,106.22,107.13,19600.0,106.82,107.18,106.22,107.13,19600.0
2008-10-09 10:10:00,107.18,107.83,106.94,107.83,9700.0,107.18,107.83,106.94,107.83,9700.0
2008-10-09 10:20:00,107.7,107.7,106.13,106.53,17500.0,107.7,107.7,106.13,106.53,17500.0
2008-10-09 10:30:00,106.56,106.95,106.2,106.66,20000.0,106.56,106.95,106.2,106.66,20000.0
2008-10-09 10:40:00,106.7,106.89,106.3,106.77,55300.0,106.7,106.89,106.3,106.77,55300.0
2008-10-09 10:50:00,106.89,107.0,106.2,106.5,40800.0,106.89,107.0,106.2,106.5,40800.0
2008-10-09 11:00:00,106.5,106.6,105.68,106.47,37500.0,106.5,106.6,105.68,106.47,37500.0
2008-10-09 11:10:00,106.47,106.87,106.16,106.44,30800.0,106.47,106.87,106.16,106.44,30800.0
2008-10-09 11:20:00,106.5,106.66,105.91,106.42,12900.0,106.5,106.66,105.91,106.42,12900.0
2008-10-09 11:30:00,106.43,106.91,106.06,106.46,35800.0,106.43,106.91,106.06,106.46,35800.0
2008-10-09 11:40:00,106.4,106.96,106.28,106.78,17400.0,106.4,106.96,106.28,106.78,17400.0
2008-10-09 11:50:00,106.66,106.74,105.95,105.96,15400.0,106.66,106.74,105.95,105.96,15400.0
2008-10-09 12:00:00,105.99,106.54,105.71,106.45,16900.0,105.99,106.54,105.71,106.45,16900.0
2008-10-09 12:10:00,106.32,106.68,106.23,106.64,7900.0,106.32,106.68,106.23,106.64,7900.0
2008-10-09 12:20:00,106.44,106.85,106.1,106.1,7200.0,106.44,106.85,106.1,106.1,7200.0
2008-10-09 12:30:00,106.19,106.44,105.9,106.35,4500.0,106.19,106.44,105.9,106.35,4500.0
2008-10-09 12:40:00,106.31,106.31,105.65,105.75,18100.0,106.31,106.31,105.65,105.75,18100.0
2008-10-09 12:50:00,105.67,105.81,105.5,105.63,38300.0,105.67,105.81,105.5,105.63,38300.0
2008-10-09 13:00:00,105.74,105.88,105.55,105.88,9000.0,105.74,105.88,105.55,105.88,9000.0
2008-10-09 13:10:00,105.95,106.78,105.86,106.39,35500.0,105.95,106.78,105.86,106.39,35500.0
2008-10-09 13:20:00,106.32,106.79,105.54,106.39,12900.0,106.32,106.79,105.54,106.39,12900.0
2008-10-09 13:30:00,106.49,106.82,105.73,105.73,12000.0,106.49,106.82,105.73,105.73,12000.0
2008-10-09 13:40:00,105.82,106.16,105.69,105.92,9100.0,105.82,106.16,105.69,105.92,9100.0
2008-10-09 13:50:00,105.92,105.99,105.35,105.44,18300.0,105.92,105.99,105.35,105.44,18300.0
2008-10-09 14:00:00,105.43,105.74,105.11,105.42,23800.0,105.43,105.74,105.11,105.42,23800.0
2008-10-09 14:10:00,105.5,105.5,104.36,104.54,18100.0,105.5,105.5,104.36,104.54,18100.0
2008-10-09 14:20:00,104.56,104.95,104.22,104.81,20000.0,104.56,104.95,104.22,104.81,20000.0
2008-10-09 14:30:00,104.9,104.98,104.27,104.46,15900.0,104.9,104.98,104.27,104.46,15900.0
2008-10-09 14:40:00,104.49,104.57,103.4,103.7,52500.0,104.49,104.57,103.4,103.7,52500.0
2008-10-09 14:50:00,103.63,103.68,103.19,103.22,19600.0,103.63,103.68,103.19,103.22,19600.0
2008-10-09 15:00:00,103.22,103.33,102.11,102.88,43400.0,103.22,103.33,102.11,102.88,43400.0
2008-10-09 15:10:00,102.86,102.9,101.58,101.75,39600.0,102.86,102.9,101.58,101.75,39600.0
2008-10-09 15:20:00,101.76,102.5,101.7,101.97,44400.0,101.76,102.5,101.7,101.97,44400.0
2008-10-09 15:30:00,101.97,102.34,101.49,101.51,61500.0,101.97,102.34,101.49,101.51,61500.0
2008-10-09 15:40:00,101.5,101.52,98.84,99.4,95400.0,101.5,101.52,98.84,99.4,95400.0
2008-10-09 15:50:00,99.35,100.5,99.27,100.1,128900.0,99.35,100.5,99.27,100.1,128900.0
2008-10-10 09:30:00,95.34,97.08,93.55,95.58,63500.0,95.34,97.08,93.55,95.58,63500.0
2008-10-10 09:40:00,95.49,98.5,94.23,97.99,38800.0,95.49,98.5,94.23,97.99,38800.0
2008-10-10 09:50:00,97.64,98.5,96.94,98.2,41000.0,97.64,98.5,96.94,98.2,41000.0
2008-10-10 10:00:00,98.08,102.21,97.93,101.01,55100.0,98.08,102.21,97.93,101.01,55100.0
2008-10-10 10:10:00,100.89,101.16,98.75,98.75,38700.0,100.89,101.16,98.75,98.75,38700.0
2008-10-10 10:20:00,98.75,99.97,98.74,99.25,23800.0,98.75,99.97,98.74,99.25,23800.0
2008-10-10 10:30:00,99.13,99.29,97.03,98.25,38800.0,99.13,99.29,97.03,98.25,38800.0
2008-10-10 10:40:00,98.37,99.02,97.52,99.02,39200.0,98.37,99.02,97.52,99.02,39200.0
2008-10-10 10:50:00,98.88,99.23,98.36,98.44,16800.0,98.88,99.23,98.36,98.44,16800.0
2008-10-10 11:00:00,98.69,98.88,97.68,97.75,23400.0,98.69,98.88,97.68,97.75,23400.0
2008-10-10 11:10:00,97.86,98.33,97.0,97.58,31700.0,97.86,98.33,97.0,97.58,31700.0
2008-10-10 11:20:00,97.72,97.87,97.3,97.69,29000.0,97.72,97.87,97.3,97.69,29000.0
2008-10-10 11:30:00,97.73,97.79,97.16,97.61,34000.0,97.73,97.79,97.16,97.61,34000.0
2008-10-10 11:40:00,97.63,97.87,97.5,97.55,28600.0,97.63,97.87,97.5,97.55,28600.0
2008-10-10 11:50:00,97.5,97.53,97.0,97.03,36900.0,97.5,97.53,97.0,97.03,36900.0
2008-10-10 12:00:00,97.0,97.36,96.84,97.11,21200.0,97.0,97.36,96.84,97.11,21200.0
2008-10-10 12:10:00,97.07,98.11,97.07,97.84,18700.0,97.07,98.11,97.07,97.84,18700.0
2008-10-10 12:20:00,97.72,98.38,97.0,97.14,15700.0,97.72,98.38,97.0,97.14,15700.0
2008-10-10 12:30:00,97.07,97.28,96.58,96.78,61000.0,97.07,97.28,96.58,96.78,61000.0
2008-10-10 12:40:00,96.77,98.03,96.77,97.25,30300.0,96.77,98.03,96.77,97.25,30300.0
2008-10-10 12:50:00,97.31,97.62,97.03,97.23,14200.0,97.31,97.62,97.03,97.23,14200.0
2008-10-10 13:00:00,97.23,97.23,96.76,97.06,26200.0,97.23,97.23,96.76,97.06,26200.0
2008-10-10 13:10:00,96.98,96.98,96.33,96.51,41200.0,96.98,96.98,96.33,96.51,41200.0
2008-10-10 13:20:00,96.5,97.11,96.5,96.65,15400.0,96.5,97.11,96.5,96.65,15400.0
2008-10-10 13:30:00,96.58,96.7,96.21,96.58,25700.0,96.58,96.7,96.21,96.58,25700.0
2008-10-10 13:40:00,96.55,96.64,95.9,95.96,34700.0,96.55,96.64,95.9,95.96,34700.0
2008-10-10 13:50:00,95.99,96.1,95.5,95.75,34600.0,95.99,96.1,95.5,95.75,34600.0
2008-10-10 14:00:00,95.86,96.99,95.54,96.56,49000.0,95.86,96.99,95.54,96.56,49000.0
2008-10-10 14:10:00,96.49,97.94,96.49,96.7,68400.0,96.49,97.94,96.49,96.7,68400.0
2008-10-10 14:20:00,96.64,97.41,95.92,95.95,21300.0,96.64,97.41,95.92,95.95,21300.0
2008-10-10 14:30:00,96.01,97.11,95.92,97.11,27500.0,96.01,97.11,95.92,97.11,27500.0
2008-10-10 14:40:00,97.15,97.84,96.74,97.37,17500.0,97.15,97.84,96.74,97.37,17500.0
2008-10-10 14:50:00,97.41,97.71,95.97,97.2,23100.0,97.41,97.71,95.97,97.2,23100.0
2008-10-10 15:00:00,97.1,97.95,96.96,97.26,28500.0,97.1,97.95,96.96,97.26,28500.0
2008-10-10 15:10:00,97.25,99.67,97.25,99.26,70200.0,97.25,99.67,97.25,99.26,70200.0
2008-10-10 15:20:00,99.29,100.77,99.28,100.6,63800.0,99.29,100.77,99.28,100.6,63800.0
2008-10-10 15:30:00,100.46,103.79,100.31,103.01,65400.0,100.46,103.79,100.31,103.01,65400.0
2008-10-10 15:40:00,103.24,103.24,100.91,101.67,65700.0,103.24,103.24,100.91,101.67,65700.0
2008-10-10 15:50:00,101.52,101.54,100.11,100.66,54700.0,101.52,101.54,100.11,100.66,54700.0
2008-10-13 09:30:00,101.84,104.18,101.84,103.85,59200.0,101.84,104.18,101.84,103.85,59200.0
2008-10-13 09:40:00,103.85,105.5,103.85,105.21,24400.0,103.85,105.5,103.85,105.21,24400.0
2008-10-13 09:50:00,104.95,104.97,103.61,103.88,16800.0,104.95,104.97,103.61,103.88,16800.0
2008-10-13 10:00:00,103.88,104.34,102.95,103.01,21300.0,103.88,104.34,102.95,103.01,21300.0
2008-10-13 10:10:00,102.97,103.51,102.72,103.16,26000.0,102.97,103.51,102.72,103.16,26000.0
2008-10-13 10:20:00,103.2,103.89,103.01,103.48,15800.0,103.2,103.89,103.01,103.48,15800.0
2008-10-13 10:30:00,103.49,104.0,103.27,103.73,13200.0,103.49,104.0,103.27,103.73,13200.0
2008-10-13 10:40:00,103.78,103.79,103.0,103.23,21400.0,103.78,103.79,103.0,103.23,21400.0
2008-10-13 10:50:00,103.12,103.7,103.1,103.39,6800.0,103.12,103.7,103.1,103.39,6800.0
2008-10-13 11:00:00,103.35,103.86,103.22,103.65,17600.0,103.35,103.86,103.22,103.65,17600.0
2008-10-13 11:10:00,103.73,103.97,103.41,103.5,13700.0,103.73,103.97,103.41,103.5,13700.0
2008-10-13 11:20:00,103.42,103.96,103.4,103.8,10200.0,103.42,103.96,103.4,103.8,10200.0
2008-10-13 11:30:00,103.95,104.2,103.89,104.13,6200.0,103.95,104.2,103.89,104.13,6200.0
2008-10-13 11:40:00,104.08,104.33,103.64,103.64,12100.0,104.08,104.33,103.64,103.64,12100.0
2008-10-13 11:50:00,103.7,103.79,103.34,103.42,7900.0,103.7,103.79,103.34,103.42,7900.0
2008-10-13 12:00:00,103.48,103.61,103.25,103.27,10700.0,103.48,103.61,103.25,103.27,10700.0
2008-10-13 12:10:00,103.33,103.36,103.19,103.28,10900.0,103.33,103.36,103.19,103.28,10900.0
2008-10-13 12:20:00,103.27,103.33,103.03,103.33,8900.0,103.27,103.33,103.03,103.33,8900.0
2008-10-13 12:30:00,103.24,103.43,103.17,103.36,7100.0,103.24,103.43,103.17,103.36,7100.0
2008-10-13 12:40:00,103.34,103.49,103.28,103.36,7400.0,103.34,103.49,103.28,103.36,7400.0
2008-10-13 12:50:00,103.32,103.4,103.06,103.18,13100.0,103.32,103.4,103.06,103.18,13100.0
2008-10-13 13:00:00,103.23,103.33,103.08,103.25,5100.0,103.23,103.33,103.08,103.25,5100.0
2008-10-13 13:10:00,103.11,103.24,103.0,103.09,6400.0,103.11,103.24,103.0,103.09,6400.0
2008-10-13 13:20:00,103.06,103.26,103.0,103.2,5900.0,103.06,103.26,103.0,103.2,5900.0
2008-10-13 13:30:00,103.21,103.36,103.0,103.1,9900.0,103.21,103.36,103.0,103.1,9900.0
2008-10-13 13:40:00,103.13,103.3,103.0,103.04,32400.0,103.13,103.3,103.0,103.04,32400.0
2008-10-13 13:50:00,103.11,103.24,103.0,103.11,10700.0,103.11,103.24,103.0,103.11,10700.0
2008-10-13 14:00:00,103.0,103.39,103.0,103.21,21300.0,103.0,103.39,103.0,103.21,21300.0
2008-10-13 14:10:00,103.23,103.55,103.18,103.41,9000.0,103.23,103.55,103.18,103.41,9000.0
2008-10-13 14:20:00,103.49,103.49,103.0,103.18,17100.0,103.49,103.49,103.0,103.18,17100.0
2008-10-13 14:30:00,103.08,103.76,103.08,103.57,10200.0,103.08,103.76,103.08,103.57,10200.0
2008-10-13 14:40:00,103.63,104.01,103.43,103.78,10800.0,103.63,104.01,103.43,103.78,10800.0
2008-10-13 14:50:00,103.8,104.46,103.6,104.23,14100.0,103.8,104.46,103.6,104.23,14100.0
2008-10-13 15:00:00,104.27,104.66,104.19,104.44,11200.0,104.27,104.66,104.19,104.44,11200.0
2008-10-13 15:10:00,104.46,105.06,104.35,104.93,29500.0,104.46,105.06,104.35,104.93,29500.0
2008-10-13 15:20:00,104.88,105.29,104.87,105.01,17500.0,104.88,105.29,104.87,105.01,17500.0
2008-10-13 15:30:00,104.9,105.94,104.77,105.8,27800.0,104.9,105.94,104.77,105.8,27800.0
2008-10-13 15:40:00,105.91,106.09,105.12,105.46,42200.0,105.91,106.09,105.12,105.46,42200.0
2008-10-13 15:50:00,105.54,107.8,105.52,107.62,79600.0,105.54,107.8,105.52,107.62,79600.0
2008-10-14 09:30:00,110.9,111.05,109.25,109.29,17300.0,110.9,111.05,109.25,109.29,17300.0
2008-10-14 09:40:00,109.29,109.68,108.54,108.84,28100.0,109.29,109.68,108.54,108.84,28100.0
2008-10-14 09:50:00,108.86,109.03,107.69,108.0,46400.0,108.86,109.03,107.69,108.0,46400.0
2008-10-14 10:00:00,108.0,109.1,107.8,108.17,39000.0,108.0,109.1,107.8,108.17,39000.0
2008-10-14 10:10:00,108.23,108.79,107.91,108.6,24200.0,108.23,108.79,107.91,108.6,24200.0
2008-10-14 10:20:00,108.52,108.59,107.56,108.01,47000.0,108.52,108.59,107.56,108.01,47000.0
2008-10-14 10:30:00,108.0,108.25,106.5,106.5,30900.0,108.0,108.25,106.5,106.5,30900.0
2008-10-14 10:40:00,106.66,106.98,105.29,106.14,54900.0,106.66,106.98,105.29,106.14,54900.0
2008-10-14 10:50:00,106.47,106.53,106.0,106.44,44800.0,106.47,106.53,106.0,106.44,44800.0
2008-10-14 11:00:00,106.36,106.37,104.36,104.92,47800.0,106.36,106.37,104.36,104.92,47800.0
2008-10-14 11:10:00,105.07,106.25,104.97,105.91,47200.0,105.07,106.25,104.97,105.91,47200.0
2008-10-14 11:20:00,105.91,107.29,105.77,107.22,45600.0,105.91,107.29,105.77,107.22,45600.0
2008-10-14 11:30:00,107.22,107.41,106.63,106.68,13600.0,107.22,107.41,106.63,106.68,13600.0
2008-10-14 11:40:00,106.68,107.05,106.46,106.71,17200.0,106.68,107.05,106.46,106.71,17200.0
2008-10-14 11:50:00,106.72,106.72,106.3,106.3,10400.0,106.72,106.72,106.3,106.3,10400.0
2008-10-14 12:00:00,106.3,106.74,106.0,106.64,29000.0,106.3,106.74,106.0,106.64,29000.0
2008-10-14 12:10:00,106.64,106.79,106.5,106.74,10300.0,106.64,106.79,106.5,106.74,10300.0
2008-10-14 12:20:00,106.74,106.92,106.56,106.82,22700.0,106.74,106.92,106.56,106.82,22700.0
2008-10-14 12:30:00,106.79,107.17,106.71,107.12,10100.0,106.79,107.17,106.71,107.12,10100.0
2008-10-14 12:40:00,107.07,107.21,106.61,107.13,13100.0,107.07,107.21,106.61,107.13,13100.0
2008-10-14 12:50:00,107.21,107.33,106.5,106.5,20000.0,107.21,107.33,106.5,106.5,20000.0
2008-10-14 13:00:00,106.5,106.84,106.5,106.66,13900.0,106.5,106.84,106.5,106.66,13900.0
2008-10-14 13:10:00,106.76,106.82,106.5,106.78,23100.0,106.76,106.82,106.5,106.78,23100.0
2008-10-14 13:20:00,106.8,106.9,106.75,106.8,20900.0,106.8,106.9,106.75,106.8,20900.0
2008-10-14 13:30:00,106.85,107.89,106.84,106.9,34000.0,106.85,107.89,106.84,106.9,34000.0
2008-10-14 13:40:00,106.91,107.3,106.75,107.04,14100.0,106.91,107.3,106.75,107.04,14100.0
2008-10-14 13:50:00,106.95,107.1,106.51,106.8,19800.0,106.95,107.1,106.51,106.8,19800.0
2008-10-14 14:00:00,106.79,106.91,106.5,106.54,46800.0,106.79,106.91,106.5,106.54,46800.0
2008-10-14 14:10:00,106.54,106.8,106.04,106.13,59800.0,106.54,106.8,106.04,106.13,59800.0
2008-10-14 14:20:00,106.07,106.34,106.0,106.24,29400.0,106.07,106.34,106.0,106.24,29400.0
2008-10-14 14:30:00,106.41,106.41,106.0,106.11,37200.0,106.41,106.41,106.0,106.11,37200.0
2008-10-14 14:40:00,106.11,106.11,105.9,105.97,81000.0,106.11,106.11,105.9,105.97,81000.0
2008-10-14 14:50:00,105.89,106.32,105.75,106.21,55900.0,105.89,106.32,105.75,106.21,55900.0
2008-10-14 15:00:00,106.2,106.96,106.05,106.96,33900.0,106.2,106.96,106.05,106.96,33900.0
2008-10-14 15:10:00,106.94,107.89,106.92,107.07,30000.0,106.94,107.89,106.92,107.07,30000.0
2008-10-14 15:20:00,107.06,107.98,106.51,107.91,17500.0,107.06,107.98,106.51,107.91,17500.0
2008-10-14 15:30:00,107.99,108.95,107.34,107.47,38200.0,107.99,108.95,107.34,107.47,38200.0
2008-10-14 15:40:00,107.4,109.22,107.38,108.68,37200.0,107.4,109.22,107.38,108.68,37200.0
2008-10-14 15:50:00,108.8,108.8,108.09,108.52,49300.0,108.8,108.8,108.09,108.52,49300.0
2008-10-15 09:30:00,108.11,109.31,107.23,108.22,26400.0,108.11,109.31,107.23,108.22,26400.0
2008-10-15 09:40:00,108.21,108.21,106.19,106.19,26300.0,108.21,108.21,106.19,106.19,26300.0
2008-10-15 09:50:00,106.34,106.86,106.0,106.68,21900.0,106.34,106.86,106.0,106.68,21900.0
2008-10-15 10:00:00,106.57,106.57,105.44,105.72,15400.0,106.57,106.57,105.44,105.72,15400.0
2008-10-15 10:10:00,105.57,105.72,104.67,104.94,32000.0,105.57,105.72,104.67,104.94,32000.0
2008-10-15 10:20:00,104.94,105.18,104.19,104.42,27400.0,104.94,105.18,104.19,104.42,27400.0
2008-10-15 10:30:00,104.45,105.72,104.45,105.66,19700.0,104.45,105.72,104.45,105.66,19700.0
2008-10-15 10:40:00,105.71,105.91,104.42,104.64,27200.0,105.71,105.91,104.42,104.64,27200.0
2008-10-15 10:50:00,104.56,105.08,103.63,103.63,18600.0,104.56,105.08,103.63,103.63,18600.0
2008-10-15 11:00:00,103.76,103.92,103.13,103.58,26800.0,103.76,103.92,103.13,103.58,26800.0
2008-10-15 11:10:00,103.58,104.1,103.55,103.97,11500.0,103.58,104.1,103.55,103.97,11500.0
2008-10-15 11:20:00,104.01,104.22,103.9,104.11,48900.0,104.01,104.22,103.9,104.11,48900.0
2008-10-15 11:30:00,104.1,104.3,103.79,104.07,12900.0,104.1,104.3,103.79,104.07,12900.0
2008-10-15 11:40:00,104.08,104.61,104.0,104.58,17300.0,104.08,104.61,104.0,104.58,17300.0
2008-10-15 11:50:00,104.69,105.36,104.36,104.8,18400.0,104.69,105.36,104.36,104.8,18400.0
2008-10-15 12:00:00,104.77,104.95,104.35,104.4,8700.0,104.77,104.95,104.35,104.4,8700.0
2008-10-15 12:10:00,104.27,104.5,104.0,104.1,23600.0,104.27,104.5,104.0,104.1,23600.0
2008-10-15 12:20:00,104.06,104.41,104.0,104.23,21000.0,104.06,104.41,104.0,104.23,21000.0
2008-10-15 12:30:00,104.27,104.8,104.27,104.8,13000.0,104.27,104.8,104.27,104.8,13000.0
2008-10-15 12:40:00,104.85,105.31,104.36,104.61,10500.0,104.85,105.31,104.36,104.61,10500.0
2008-10-15 12:50:00,104.6,105.26,104.52,104.93,15900.0,104.6,105.26,104.52,104.93,15900.0
2008-10-15 13:00:00,104.73,104.82,104.58,104.76,12200.0,104.73,104.82,104.58,104.76,12200.0
2008-10-15 13:10:00,104.76,104.85,104.0,104.05,25900.0,104.76,104.85,104.0,104.05,25900.0
2008-10-15 13:20:00,104.14,104.44,104.0,104.13,18200.0,104.14,104.44,104.0,104.13,18200.0
2008-10-15 13:30:00,104.17,104.25,103.0,103.16,19200.0,104.17,104.25,103.0,103.16,19200.0
2008-10-15 13:40:00,103.1,103.22,103.0,103.1,32300.0,103.1,103.22,103.0,103.1,32300.0
2008-10-15 13:50:00,103.03,103.3,102.48,102.54,46100.0,103.03,103.3,102.48,102.54,46100.0
2008-10-15 14:00:00,102.48,102.76,102.11,102.6,22700.0,102.48,102.76,102.11,102.6,22700.0
2008-10-15 14:10:00,102.58,102.75,102.32,102.52,33900.0,102.58,102.75,102.32,102.52,33900.0
2008-10-15 14:20:00,102.58,103.4,102.5,103.33,20500.0,102.58,103.4,102.5,103.33,20500.0
2008-10-15 14:30:00,103.27,103.36,102.52,102.68,22100.0,103.27,103.36,102.52,102.68,22100.0
2008-10-15 14:40:00,102.7,104.0,102.7,103.82,23800.0,102.7,104.0,102.7,103.82,23800.0
2008-10-15 14:50:00,103.87,103.91,103.01,103.19,26500.0,103.87,103.91,103.01,103.19,26500.0
2008-10-15 15:00:00,103.16,104.12,102.5,103.91,26200.0,103.16,104.12,102.5,103.91,26200.0
2008-10-15 15:10:00,103.91,104.12,102.96,103.37,20100.0,103.91,104.12,102.96,103.37,20100.0
2008-10-15 15:20:00,103.45,103.82,102.63,102.78,25500.0,103.45,103.82,102.63,102.78,25500.0
2008-10-15 15:30:00,102.79,103.09,102.36,102.57,40800.0,102.79,103.09,102.36,102.57,40800.0
2008-10-15 15:40:00,102.54,103.05,102.0,102.15,37000.0,102.54,103.05,102.0,102.15,37000.0
2008-10-15 15:50:00,102.14,102.36,101.07,101.12,59000.0,102.14,102.36,101.07,101.12,59000.0
2008-10-16 09:30:00,101.03,104.63,100.58,101.98,36700.0,101.03,104.63,100.58,101.98,36700.0
2008-10-16 09:40:00,102.24,104.16,102.24,103.68,39100.0,102.24,104.16,102.24,103.68,39100.0
2008-10-16 09:50:00,103.68,104.49,102.81,103.41,26900.0,103.68,104.49,102.81,103.41,26900.0
2008-10-16 10:00:00,103.36,103.36,101.61,101.61,45100.0,103.36,103.36,101.61,101.61,45100.0
2008-10-16 10:10:00,101.61,101.61,99.85,100.25,32600.0,101.61,101.61,99.85,100.25,32600.0
2008-10-16 10:20:00,100.24,101.45,99.9,99.93,28300.0,100.24,101.45,99.9,99.93,28300.0
2008-10-16 10:30:00,100.06,100.06,98.85,99.49,27100.0,100.06,100.06,98.85,99.49,27100.0
2008-10-16 10:40:00,99.48,100.0,99.41,100.0,57400.0,99.48,100.0,99.41,100.0,57400.0
2008-10-16 10:50:00,99.99,100.28,99.48,99.62,29800.0,99.99,100.28,99.48,99.62,29800.0
2008-10-16 11:00:00,99.69,99.71,98.99,99.0,37100.0,99.69,99.71,98.99,99.0,37100.0
2008-10-16 11:10:00,99.16,99.88,99.0,99.75,26700.0,99.16,99.88,99.0,99.75,26700.0
2008-10-16 11:20:00,99.79,100.72,99.75,100.13,21300.0,99.79,100.72,99.75,100.13,21300.0
2008-10-16 11:30:00,100.16,101.86,100.13,101.82,31600.0,100.16,101.86,100.13,101.82,31600.0
2008-10-16 11:40:00,101.71,102.15,101.37,101.37,16900.0,101.71,102.15,101.37,101.37,16900.0
2008-10-16 11:50:00,101.35,102.49,101.13,101.69,22500.0,101.35,102.49,101.13,101.69,22500.0
2008-10-16 12:00:00,101.64,101.89,101.07,101.7,20600.0,101.64,101.89,101.07,101.7,20600.0
2008-10-16 12:10:00,101.89,105.47,101.84,103.86,54400.0,101.89,105.47,101.84,103.86,54400.0
2008-10-16 12:20:00,103.87,105.39,103.4,103.4,21300.0,103.87,105.39,103.4,103.4,21300.0
2008-10-16 12:30:00,103.4,103.76,102.95,103.76,29000.0,103.4,103.76,102.95,103.76,29000.0
2008-10-16 12:40:00,103.61,103.61,102.5,103.05,19000.0,103.61,103.61,102.5,103.05,19000.0
2008-10-16 12:50:00,103.06,103.56,102.31,102.92,31200.0,103.06,103.56,102.31,102.92,31200.0
2008-10-16 13:00:00,102.81,103.24,102.5,102.71,16700.0,102.81,103.24,102.5,102.71,16700.0
2008-10-16 13:10:00,102.71,103.6,102.66,103.19,14600.0,102.71,103.6,102.66,103.19,14600.0
2008-10-16 13:20:00,102.99,103.79,102.88,103.39,13500.0,102.99,103.79,102.88,103.39,13500.0
2008-10-16 13:30:00,103.22,103.57,102.2,102.25,10400.0,103.22,103.57,102.2,102.25,10400.0
2008-10-16 13:40:00,102.1,103.38,102.09,103.04,10400.0,102.1,103.38,102.09,103.04,10400.0
2008-10-16 13:50:00,103.07,104.24,102.87,103.87,23100.0,103.07,104.24,102.87,103.87,23100.0
2008-10-16 14:00:00,103.94,104.0,103.01,103.06,39900.0,103.94,104.0,103.01,103.06,39900.0
2008-10-16 14:10:00,103.24,103.57,103.09,103.29,15200.0,103.24,103.57,103.09,103.29,15200.0
2008-10-16 14:20:00,103.25,103.51,102.85,103.25,32500.0,103.25,103.51,102.85,103.25,32500.0
2008-10-16 14:30:00,103.37,103.73,103.05,103.64,11700.0,103.37,103.73,103.05,103.64,11700.0
2008-10-16 14:40:00,103.66,104.33,103.33,104.01,31800.0,103.66,104.33,103.33,104.01,31800.0
2008-10-16 14:50:00,104.21,104.49,103.35,103.6,25000.0,104.21,104.49,103.35,103.6,25000.0
2008-10-16 15:00:00,103.71,105.21,103.37,105.21,27000.0,103.71,105.21,103.37,105.21,27000.0
2008-10-16 15:10:00,105.21,105.73,104.85,105.38,38200.0,105.21,105.73,104.85,105.38,38200.0
2008-10-16 15:20:00,105.42,105.42,104.35,104.59,27000.0,105.42,105.42,104.35,104.59,27000.0
2008-10-16 15:30:00,104.61,105.08,104.03,104.75,31500.0,104.61,105.08,104.03,104.75,31500.0
2008-10-16 15:40:00,104.76,105.99,104.52,105.84,30600.0,104.76,105.99,104.52,105.84,30600.0
2008-10-16 15:50:00,106.0,106.0,105.47,105.66,51700.0,106.0,106.0,105.47,105.66,51700.0
2008-10-17 09:30:00,103.8,104.6,103.6,104.38,67500.0,103.8,104.6,103.6,104.38,67500.0
2008-10-17 09:40:00,104.54,105.15,103.91,104.99,16000.0,104.54,105.15,103.91,104.99,16000.0
2008-10-17 09:50:00,105.15,105.59,104.99,105.59,14400.0,105.15,105.59,104.99,105.59,14400.0
2008-10-17 10:00:00,105.78,106.46,105.58,105.7,18800.0,105.78,106.46,105.58,105.7,18800.0
2008-10-17 10:10:00,105.56,105.76,105.14,105.76,25800.0,105.56,105.76,105.14,105.76,25800.0
2008-10-17 10:20:00,105.56,106.0,105.27,105.82,13100.0,105.56,106.0,105.27,105.82,13100.0
2008-10-17 10:30:00,105.81,105.81,105.27,105.5,17500.0,105.81,105.81,105.27,105.5,17500.0
2008-10-17 10:40:00,105.5,106.58,105.5,106.58,8800.0,105.5,106.58,105.5,106.58,8800.0
2008-10-17 10:50:00,106.78,107.11,106.21,106.37,13700.0,106.78,107.11,106.21,106.37,13700.0
2008-10-17 11:00:00,106.36,107.11,106.32,106.97,10500.0,106.36,107.11,106.32,106.97,10500.0
2008-10-17 11:10:00,106.84,106.93,106.24,106.24,11000.0,106.84,106.93,106.24,106.24,11000.0
2008-10-17 11:20:00,106.47,106.58,106.19,106.52,8200.0,106.47,106.58,106.19,106.52,8200.0
2008-10-17 11:30:00,106.47,106.7,106.0,106.07,7500.0,106.47,106.7,106.0,106.07,7500.0
2008-10-17 11:40:00,106.25,106.84,106.12,106.19,9600.0,106.25,106.84,106.12,106.19,9600.0
2008-10-17 11:50:00,106.3,106.56,106.3,106.56,2800.0,106.3,106.56,106.3,106.56,2800.0
2008-10-17 12:00:00,106.35,106.71,106.32,106.32,5000.0,106.35,106.71,106.32,106.32,5000.0
2008-10-17 12:10:00,106.37,106.75,106.25,106.52,6300.0,106.37,106.75,106.25,106.52,6300.0
2008-10-17 12:20:00,106.6,107.1,106.56,106.91,9100.0,106.6,107.1,106.56,106.91,9100.0
2008-10-17 12:30:00,106.92,107.01,106.6,106.74,12100.0,106.92,107.01,106.6,106.74,12100.0
2008-10-17 12:40:00,106.75,107.37,106.72,107.3,6100.0,106.75,107.37,106.72,107.3,6100.0
2008-10-17 12:50:00,107.24,108.34,107.24,107.96,10100.0,107.24,108.34,107.24,107.96,10100.0
2008-10-17 13:00:00,108.22,109.0,107.79,107.79,21300.0,108.22,109.0,107.79,107.79,21300.0
2008-10-17 13:10:00,107.85,107.91,107.28,107.5,9700.0,107.85,107.91,107.28,107.5,9700.0
2008-10-17 13:20:00,107.71,108.33,107.71,108.11,7600.0,107.71,108.33,107.71,108.11,7600.0
2008-10-17 13:30:00,108.3,109.15,108.25,109.15,10700.0,108.3,109.15,108.25,109.15,10700.0
2008-10-17 13:40:00,109.23,109.7,108.6,108.8,14600.0,109.23,109.7,108.6,108.8,14600.0
2008-10-17 13:50:00,108.62,108.83,108.29,108.6,9100.0,108.62,108.83,108.29,108.6,9100.0
2008-10-17 14:00:00,108.63,109.25,108.41,108.57,13000.0,108.63,109.25,108.41,108.57,13000.0
2008-10-17 14:10:00,108.47,108.66,108.34,108.46,22000.0,108.47,108.66,108.34,108.46,22000.0
2008-10-17 14:20:00,108.38,108.38,107.61,107.96,16300.0,108.38,108.38,107.61,107.96,16300.0
2008-10-17 14:30:00,107.87,108.28,107.19,107.21,13400.0,107.87,108.28,107.19,107.21,13400.0
2008-10-17 14:40:00,107.2,108.18,106.78,108.1,25200.0,107.2,108.18,106.78,108.1,25200.0
2008-10-17 14:50:00,108.06,108.17,107.18,107.55,22100.0,108.06,108.17,107.18,107.55,22100.0
2008-10-17 15:00:00,107.55,108.48,107.51,107.77,19000.0,107.55,108.48,107.51,107.77,19000.0
2008-10-17 15:10:00,107.79,107.79,106.91,107.05,33100.0,107.79,107.79,106.91,107.05,33100.0
2008-10-17 15:20:00,106.95,107.62,106.32,107.36,36600.0,106.95,107.62,106.32,107.36,36600.0
2008-10-17 15:30:00,107.37,107.85,106.69,107.13,22400.0,107.37,107.85,106.69,107.13,22400.0
2008-10-17 15:40:00,107.14,108.18,107.0,107.16,28100.0,107.14,108.18,107.0,107.16,28100.0
2008-10-17 15:50:00,107.26,107.64,106.59,106.72,47100.0,107.26,107.64,106.59,106.72,47100.0
2008-10-20 09:30:00,107.5,108.0,105.62,107.43,19800.0,107.5,108.0,105.62,107.43,19800.0
2008-10-20 09:40:00,107.47,107.47,106.15,106.64,22600.0,107.47,107.47,106.15,106.64,22600.0
2008-10-20 09:50:00,106.75,107.54,106.47,107.54,21100.0,106.75,107.54,106.47,107.54,21100.0
2008-10-20 10:00:00,107.54,108.35,107.02,107.03,25100.0,107.54,108.35,107.02,107.03,25100.0
2008-10-20 10:10:00,107.14,107.2,106.11,106.42,23700.0,107.14,107.2,106.11,106.42,23700.0
2008-10-20 10:20:00,106.22,106.27,105.54,105.72,38200.0,106.22,106.27,105.54,105.72,38200.0
2008-10-20 10:30:00,105.67,106.21,105.55,105.96,15300.0,105.67,106.21,105.55,105.96,15300.0
2008-10-20 10:40:00,106.02,106.5,105.81,106.37,14800.0,106.02,106.5,105.81,106.37,14800.0
2008-10-20 10:50:00,106.46,106.82,105.21,105.74,27300.0,106.46,106.82,105.21,105.74,27300.0
2008-10-20 11:00:00,105.65,105.71,105.1,105.16,18600.0,105.65,105.71,105.1,105.16,18600.0
2008-10-20 11:10:00,105.15,105.19,104.5,104.71,23600.0,105.15,105.19,104.5,104.71,23600.0
2008-10-20 11:20:00,104.69,104.82,104.21,104.64,12800.0,104.69,104.82,104.21,104.64,12800.0
2008-10-20 11:30:00,104.6,105.08,104.4,104.4,11100.0,104.6,105.08,104.4,104.4,11100.0
2008-10-20 11:40:00,104.39,105.68,104.33,105.61,9600.0,104.39,105.68,104.33,105.61,9600.0
2008-10-20 11:50:00,105.63,106.29,105.26,105.73,23500.0,105.63,106.29,105.26,105.73,23500.0
2008-10-20 12:00:00,105.69,105.76,105.08,105.5,22900.0,105.69,105.76,105.08,105.5,22900.0
2008-10-20 12:10:00,105.5,106.37,105.46,106.23,13000.0,105.5,106.37,105.46,106.23,13000.0
2008-10-20 12:20:00,106.12,106.18,105.55,105.89,11800.0,106.12,106.18,105.55,105.89,11800.0
2008-10-20 12:30:00,105.84,106.32,105.71,105.88,11000.0,105.84,106.32,105.71,105.88,11000.0
2008-10-20 12:40:00,105.87,106.13,105.52,106.09,19900.0,105.87,106.13,105.52,106.09,19900.0
2008-10-20 12:50:00,106.02,106.07,105.4,105.42,6900.0,106.02,106.07,105.4,105.42,6900.0
2008-10-20 13:00:00,105.38,105.38,104.91,105.22,7100.0,105.38,105.38,104.91,105.22,7100.0
2008-10-20 13:10:00,105.16,105.59,105.16,105.59,9300.0,105.16,105.59,105.16,105.59,9300.0
2008-10-20 13:20:00,105.5,106.37,105.5,106.34,14500.0,105.5,106.37,105.5,106.34,14500.0
2008-10-20 13:30:00,106.41,106.49,105.8,105.88,6100.0,106.41,106.49,105.8,105.88,6100.0
2008-10-20 13:40:00,105.94,106.43,105.78,106.26,9800.0,105.94,106.43,105.78,106.26,9800.0
2008-10-20 13:50:00,106.08,106.19,105.72,105.86,5200.0,106.08,106.19,105.72,105.86,5200.0
2008-10-20 14:00:00,105.8,106.8,105.8,106.66,10000.0,105.8,106.8,105.8,106.66,10000.0
2008-10-20 14:10:00,106.62,106.73,106.06,106.25,13200.0,106.62,106.73,106.06,106.25,13200.0
2008-10-20 14:20:00,106.18,106.38,105.8,106.37,13700.0,106.18,106.38,105.8,106.37,13700.0
2008-10-20 14:30:00,106.28,106.7,105.94,106.69,10100.0,106.28,106.7,105.94,106.69,10100.0
2008-10-20 14:40:00,106.67,107.49,106.61,107.25,9600.0,106.67,107.49,106.61,107.25,9600.0
2008-10-20 14:50:00,107.22,107.23,106.45,106.85,14000.0,107.22,107.23,106.45,106.85,14000.0
2008-10-20 15:00:00,106.93,107.49,106.68,107.18,15000.0,106.93,107.49,106.68,107.18,15000.0
2008-10-20 15:10:00,107.22,107.6,107.18,107.51,16200.0,107.22,107.6,107.18,107.51,16200.0
2008-10-20 15:20:00,107.59,107.83,107.16,107.77,25700.0,107.59,107.83,107.16,107.77,25700.0
2008-10-20 15:30:00,107.77,108.51,107.3,108.21,37100.0,107.77,108.51,107.3,108.21,37100.0
2008-10-20 15:40:00,108.22,108.37,107.88,108.19,28600.0,108.22,108.37,107.88,108.19,28600.0
2008-10-20 15:50:00,108.19,108.68,108.15,108.58,45800.0,108.19,108.68,108.15,108.58,45800.0
2008-10-21 09:30:00,107.5,108.78,105.7,108.78,21500.0,107.5,108.78,105.7,108.78,21500.0
2008-10-21 09:40:00,108.78,109.37,108.56,109.01,39000.0,108.78,109.37,108.56,109.01,39000.0
2008-10-21 09:50:00,109.16,110.5,109.0,110.23,37400.0,109.16,110.5,109.0,110.23,37400.0
2008-10-21 10:00:00,110.2,110.77,110.02,110.43,22900.0,110.2,110.77,110.02,110.43,22900.0
2008-10-21 10:10:00,110.5,112.04,110.44,111.88,43500.0,110.5,112.04,110.44,111.88,43500.0
2008-10-21 10:20:00,111.84,113.02,111.64,111.64,70100.0,111.84,113.02,111.64,111.64,70100.0
2008-10-21 10:30:00,111.62,111.68,111.08,111.6,11800.0,111.62,111.68,111.08,111.6,11800.0
2008-10-21 10:40:00,111.47,112.2,111.46,111.64,27900.0,111.47,112.2,111.46,111.64,27900.0
2008-10-21 10:50:00,111.78,111.89,111.3,111.38,14300.0,111.78,111.89,111.3,111.38,14300.0
2008-10-21 11:00:00,111.44,111.49,111.11,111.26,15400.0,111.44,111.49,111.11,111.26,15400.0
2008-10-21 11:10:00,111.2,111.34,111.09,111.17,10800.0,111.2,111.34,111.09,111.17,10800.0
2008-10-21 11:20:00,111.22,111.24,110.77,110.85,12800.0,111.22,111.24,110.77,110.85,12800.0
2008-10-21 11:30:00,110.84,111.36,110.84,111.3,12400.0,110.84,111.36,110.84,111.3,12400.0
2008-10-21 11:40:00,111.36,111.43,110.84,110.85,18600.0,111.36,111.43,110.84,110.85,18600.0
2008-10-21 11:50:00,110.8,110.9,110.1,110.26,34600.0,110.8,110.9,110.1,110.26,34600.0
2008-10-21 12:00:00,110.22,110.84,110.2,110.84,32100.0,110.22,110.84,110.2,110.84,32100.0
2008-10-21 12:10:00,110.86,110.87,110.4,110.41,10800.0,110.86,110.87,110.4,110.41,10800.0
2008-10-21 12:20:00,110.54,110.99,110.38,110.87,9600.0,110.54,110.99,110.38,110.87,9600.0
2008-10-21 12:30:00,110.87,111.34,110.69,111.31,11400.0,110.87,111.34,110.69,111.31,11400.0
2008-10-21 12:40:00,111.22,111.26,110.3,110.44,20600.0,111.22,111.26,110.3,110.44,20600.0
2008-10-21 12:50:00,110.35,110.35,109.65,109.65,10200.0,110.35,110.35,109.65,109.65,10200.0
2008-10-21 13:00:00,109.63,110.06,109.45,109.89,24100.0,109.63,110.06,109.45,109.89,24100.0
2008-10-21 13:10:00,109.85,110.07,109.8,109.87,8500.0,109.85,110.07,109.8,109.87,8500.0
2008-10-21 13:20:00,109.87,110.44,109.87,110.21,7800.0,109.87,110.44,109.87,110.21,7800.0
2008-10-21 13:30:00,110.13,110.49,110.02,110.46,11900.0,110.13,110.49,110.02,110.46,11900.0
2008-10-21 13:40:00,110.42,110.52,109.79,109.87,18500.0,110.42,110.52,109.79,109.87,18500.0
2008-10-21 13:50:00,109.75,109.83,109.47,109.58,9400.0,109.75,109.83,109.47,109.58,9400.0
2008-10-21 14:00:00,109.67,110.18,109.64,109.64,8900.0,109.67,110.18,109.64,109.64,8900.0
2008-10-21 14:10:00,109.59,110.59,109.59,110.25,9300.0,109.59,110.59,109.59,110.25,9300.0
2008-10-21 14:20:00,110.39,110.55,110.12,110.45,6300.0,110.39,110.55,110.12,110.45,6300.0
2008-10-21 14:30:00,110.52,110.68,110.15,110.25,6700.0,110.52,110.68,110.15,110.25,6700.0
2008-10-21 14:40:00,110.26,111.11,110.22,110.88,20700.0,110.26,111.11,110.22,110.88,20700.0
2008-10-21 14:50:00,110.97,110.97,110.28,110.4,12900.0,110.97,110.97,110.28,110.4,12900.0
2008-10-21 15:00:00,110.51,111.1,110.27,110.39,17500.0,110.51,111.1,110.27,110.39,17500.0
2008-10-21 15:10:00,110.38,110.62,109.67,109.67,14100.0,110.38,110.62,109.67,109.67,14100.0
2008-10-21 15:20:00,109.67,109.77,109.14,109.41,23400.0,109.67,109.77,109.14,109.41,23400.0
2008-10-21 15:30:00,109.38,109.74,109.1,109.53,22600.0,109.38,109.74,109.1,109.53,22600.0
2008-10-21 15:40:00,109.47,109.87,108.79,109.0,32700.0,109.47,109.87,108.79,109.0,32700.0
2008-10-21 15:50:00,109.05,109.49,108.8,108.85,40400.0,109.05,109.49,108.8,108.85,40400.0
2008-10-22 09:30:00,107.25,107.53,105.97,106.89,25200.0,107.25,107.53,105.97,106.89,25200.0
2008-10-22 09:40:00,107.0,107.94,106.68,106.68,10300.0,107.0,107.94,106.68,106.68,10300.0
2008-10-22 09:50:00,106.62,106.62,105.02,105.02,21200.0,106.62,106.62,105.02,105.02,21200.0
2008-10-22 10:00:00,105.02,105.57,104.6,104.6,35300.0,105.02,105.57,104.6,104.6,35300.0
2008-10-22 10:10:00,104.84,105.87,104.71,105.51,17300.0,104.84,105.87,104.71,105.51,17300.0
2008-10-22 10:20:00,105.5,105.69,104.61,104.79,22700.0,105.5,105.69,104.61,104.79,22700.0
2008-10-22 10:30:00,104.85,106.54,104.85,106.54,17000.0,104.85,106.54,104.85,106.54,17000.0
2008-10-22 10:40:00,106.44,107.46,106.44,107.42,17900.0,106.44,107.46,106.44,107.42,17900.0
2008-10-22 10:50:00,107.42,107.7,107.18,107.47,19400.0,107.42,107.7,107.18,107.47,19400.0
2008-10-22 11:00:00,107.45,107.76,107.17,107.76,34200.0,107.45,107.76,107.17,107.76,34200.0
2008-10-22 11:10:00,107.76,108.7,107.76,108.62,17400.0,107.76,108.7,107.76,108.62,17400.0
2008-10-22 11:20:00,108.53,108.94,108.42,108.59,26200.0,108.53,108.94,108.42,108.59,26200.0
2008-10-22 11:30:00,108.5,109.19,108.5,108.99,21300.0,108.5,109.19,108.5,108.99,21300.0
2008-10-22 11:40:00,108.98,109.81,108.98,109.66,22400.0,108.98,109.81,108.98,109.66,22400.0
2008-10-22 11:50:00,109.67,109.78,109.12,109.15,15600.0,109.67,109.78,109.12,109.15,15600.0
2008-10-22 12:00:00,109.06,109.06,108.4,108.44,24700.0,109.06,109.06,108.4,108.44,24700.0
2008-10-22 12:10:00,108.44,108.44,107.73,107.94,28500.0,108.44,108.44,107.73,107.94,28500.0
2008-10-22 12:20:00,107.94,108.35,107.64,107.65,12300.0,107.94,108.35,107.64,107.65,12300.0
2008-10-22 12:30:00,107.55,107.67,107.19,107.47,8300.0,107.55,107.67,107.19,107.47,8300.0
2008-10-22 12:40:00,107.51,107.51,107.24,107.31,3400.0,107.51,107.51,107.24,107.31,3400.0
2008-10-22 12:50:00,107.23,107.29,106.97,107.01,10200.0,107.23,107.29,106.97,107.01,10200.0
2008-10-22 13:00:00,107.0,107.0,106.52,106.8,6600.0,107.0,107.0,106.52,106.8,6600.0
2008-10-22 13:10:00,106.63,106.69,106.37,106.44,8300.0,106.63,106.69,106.37,106.44,8300.0
2008-10-22 13:20:00,106.55,106.55,106.1,106.18,9800.0,106.55,106.55,106.1,106.18,9800.0
2008-10-22 13:30:00,106.2,106.22,105.79,105.79,7100.0,106.2,106.22,105.79,105.79,7100.0
2008-10-22 13:40:00,105.73,105.75,105.01,105.55,21600.0,105.73,105.75,105.01,105.55,21600.0
2008-10-22 13:50:00,105.57,105.71,105.29,105.41,14100.0,105.57,105.71,105.29,105.41,14100.0
2008-10-22 14:00:00,105.53,105.82,105.26,105.26,22000.0,105.53,105.82,105.26,105.26,22000.0
2008-10-22 14:10:00,105.29,105.39,104.99,105.3,15100.0,105.29,105.39,104.99,105.3,15100.0
2008-10-22 14:20:00,105.3,105.97,105.3,105.77,14100.0,105.3,105.97,105.3,105.77,14100.0
2008-10-22 14:30:00,105.83,105.86,105.29,105.51,19700.0,105.83,105.86,105.29,105.51,19700.0
2008-10-22 14:40:00,105.46,105.65,105.01,105.44,15600.0,105.46,105.65,105.01,105.44,15600.0
2008-10-22 14:50:00,105.48,105.72,104.99,105.72,10600.0,105.48,105.72,104.99,105.72,10600.0
2008-10-22 15:00:00,105.78,105.86,105.24,105.49,12900.0,105.78,105.86,105.24,105.49,12900.0
2008-10-22 15:10:00,105.64,105.68,104.99,105.03,30900.0,105.64,105.68,104.99,105.03,30900.0
2008-10-22 15:20:00,105.08,105.66,104.86,104.86,23700.0,105.08,105.66,104.86,104.86,23700.0
2008-10-22 15:30:00,104.86,104.89,103.28,103.55,47900.0,104.86,104.89,103.28,103.55,47900.0
2008-10-22 15:40:00,103.55,104.82,103.04,104.71,92500.0,103.55,104.82,103.04,104.71,92500.0
2008-10-22 15:50:00,104.63,106.25,104.62,106.13,70300.0,104.63,106.25,104.62,106.13,70300.0
2008-10-23 09:30:00,107.13,108.14,106.4,107.04,44100.0,107.13,108.14,106.4,107.04,44100.0
2008-10-23 09:40:00,106.98,107.92,105.44,105.63,24600.0,106.98,107.92,105.44,105.63,24600.0
2008-10-23 09:50:00,105.43,106.03,104.87,105.7,24000.0,105.43,106.03,104.87,105.7,24000.0
2008-10-23 10:00:00,105.79,106.43,105.68,105.86,64200.0,105.79,106.43,105.68,105.86,64200.0
2008-10-23 10:10:00,105.9,106.49,105.2,105.49,31800.0,105.9,106.49,105.2,105.49,31800.0
2008-10-23 10:20:00,105.47,106.53,105.21,105.58,25300.0,105.47,106.53,105.21,105.58,25300.0
2008-10-23 10:30:00,105.48,106.44,105.32,106.29,24000.0,105.48,106.44,105.32,106.29,24000.0
2008-10-23 10:40:00,106.33,107.3,106.33,106.57,37600.0,106.33,107.3,106.33,106.57,37600.0
2008-10-23 10:50:00,106.57,108.0,106.57,107.86,44400.0,106.57,108.0,106.57,107.86,44400.0
2008-10-23 11:00:00,107.94,108.02,106.4,106.81,22600.0,107.94,108.02,106.4,106.81,22600.0
2008-10-23 11:10:00,106.68,107.01,105.78,105.9,21500.0,106.68,107.01,105.78,105.9,21500.0
2008-10-23 11:20:00,105.79,106.27,105.68,106.09,13600.0,105.79,106.27,105.68,106.09,13600.0
2008-10-23 11:30:00,106.1,106.6,106.1,106.51,33200.0,106.1,106.6,106.1,106.51,33200.0
2008-10-23 11:40:00,106.5,106.51,105.32,105.91,19500.0,106.5,106.51,105.32,105.91,19500.0
2008-10-23 11:50:00,105.97,106.26,105.65,105.84,24400.0,105.97,106.26,105.65,105.84,24400.0
2008-10-23 12:00:00,105.87,105.92,104.69,104.99,13100.0,105.87,105.92,104.69,104.99,13100.0
2008-10-23 12:10:00,104.99,105.75,104.99,104.99,39300.0,104.99,105.75,104.99,104.99,39300.0
2008-10-23 12:20:00,104.87,105.05,104.1,104.24,14000.0,104.87,105.05,104.1,104.24,14000.0
2008-10-23 12:30:00,104.24,104.69,104.01,104.07,18100.0,104.24,104.69,104.01,104.07,18100.0
2008-10-23 12:40:00,104.07,104.86,103.47,104.69,40200.0,104.07,104.86,103.47,104.69,40200.0
2008-10-23 12:50:00,104.69,104.69,103.47,103.6,26700.0,104.69,104.69,103.47,103.6,26700.0
2008-10-23 13:00:00,103.5,103.71,103.07,103.41,29400.0,103.5,103.71,103.07,103.41,29400.0
2008-10-23 13:10:00,103.52,104.16,103.19,104.01,26400.0,103.52,104.16,103.19,104.01,26400.0
2008-10-23 13:20:00,103.93,103.95,103.0,103.0,17400.0,103.93,103.95,103.0,103.0,17400.0
2008-10-23 13:30:00,103.06,103.14,101.92,102.64,36800.0,103.06,103.14,101.92,102.64,36800.0
2008-10-23 13:40:00,102.53,103.08,102.38,102.39,16800.0,102.53,103.08,102.38,102.39,16800.0
2008-10-23 13:50:00,102.39,103.01,102.0,102.64,21300.0,102.39,103.01,102.0,102.64,21300.0
2008-10-23 14:00:00,102.65,102.74,101.56,102.4,31200.0,102.65,102.74,101.56,102.4,31200.0
2008-10-23 14:10:00,102.43,102.56,100.99,101.08,37600.0,102.43,102.56,100.99,101.08,37600.0
2008-10-23 14:20:00,101.04,101.76,100.33,101.72,30400.0,101.04,101.76,100.33,101.72,30400.0
2008-10-23 14:30:00,101.82,102.97,101.66,102.97,32900.0,101.82,102.97,101.66,102.97,32900.0
2008-10-23 14:40:00,103.13,103.26,101.88,101.88,25100.0,103.13,103.26,101.88,101.88,25100.0
2008-10-23 14:50:00,101.92,102.24,101.24,101.6,31600.0,101.92,102.24,101.24,101.6,31600.0
2008-10-23 15:00:00,101.74,103.55,101.12,103.51,55400.0,101.74,103.55,101.12,103.51,55400.0
2008-10-23 15:10:00,103.36,103.73,102.93,102.93,48000.0,103.36,103.73,102.93,102.93,48000.0
2008-10-23 15:20:00,102.85,103.96,102.57,103.25,41000.0,102.85,103.96,102.57,103.25,41000.0
2008-10-23 15:30:00,103.21,103.43,102.39,102.73,37700.0,103.21,103.43,102.39,102.73,37700.0
2008-10-23 15:40:00,102.59,105.32,102.34,105.26,56400.0,102.59,105.32,102.34,105.26,56400.0
2008-10-23 15:50:00,104.94,105.59,104.15,105.3,49500.0,104.94,105.59,104.15,105.3,49500.0
2008-10-24 09:30:00,101.05,102.3,100.27,102.08,32300.0,101.05,102.3,100.27,102.08,32300.0
2008-10-24 09:40:00,102.28,102.28,100.7,102.0,20200.0,102.28,102.28,100.7,102.0,20200.0
2008-10-24 09:50:00,102.08,103.21,101.81,102.79,33000.0,102.08,103.21,101.81,102.79,33000.0
2008-10-24 10:00:00,102.86,103.63,102.31,102.51,37700.0,102.86,103.63,102.31,102.51,37700.0
2008-10-24 10:10:00,102.48,102.53,101.74,102.22,20600.0,102.48,102.53,101.74,102.22,20600.0
2008-10-24 10:20:00,102.39,102.7,101.31,101.75,14800.0,102.39,102.7,101.31,101.75,14800.0
2008-10-24 10:30:00,101.79,102.37,101.67,101.88,9400.0,101.79,102.37,101.67,101.88,9400.0
2008-10-24 10:40:00,101.88,102.55,101.85,102.09,19200.0,101.88,102.55,101.85,102.09,19200.0
2008-10-24 10:50:00,102.14,103.24,102.14,102.77,16100.0,102.14,103.24,102.14,102.77,16100.0
2008-10-24 11:00:00,102.82,103.09,102.22,102.22,8400.0,102.82,103.09,102.22,102.22,8400.0
2008-10-24 11:10:00,102.26,102.26,101.6,101.91,9600.0,102.26,102.26,101.6,101.91,9600.0
2008-10-24 11:20:00,101.97,103.03,101.97,102.7,21200.0,101.97,103.03,101.97,102.7,21200.0
2008-10-24 11:30:00,102.83,103.82,102.34,103.82,13200.0,102.83,103.82,102.34,103.82,13200.0
2008-10-24 11:40:00,103.82,103.83,102.91,102.98,10200.0,103.82,103.83,102.91,102.98,10200.0
2008-10-24 11:50:00,102.86,103.0,102.35,102.92,8100.0,102.86,103.0,102.35,102.92,8100.0
2008-10-24 12:00:00,102.93,102.93,102.07,102.51,16400.0,102.93,102.93,102.07,102.51,16400.0
2008-10-24 12:10:00,102.46,102.76,102.37,102.59,17100.0,102.46,102.76,102.37,102.59,17100.0
2008-10-24 12:20:00,102.66,102.76,102.08,102.2,20400.0,102.66,102.76,102.08,102.2,20400.0
2008-10-24 12:30:00,102.11,102.53,102.03,102.41,16200.0,102.11,102.53,102.03,102.41,16200.0
2008-10-24 12:40:00,102.46,102.58,102.03,102.22,14300.0,102.46,102.58,102.03,102.22,14300.0
2008-10-24 12:50:00,102.34,103.13,102.24,102.82,13300.0,102.34,103.13,102.24,102.82,13300.0
2008-10-24 13:00:00,102.9,103.43,102.9,103.15,7900.0,102.9,103.43,102.9,103.15,7900.0
2008-10-24 13:10:00,103.26,104.0,103.09,103.86,8700.0,103.26,104.0,103.09,103.86,8700.0
2008-10-24 13:20:00,103.87,104.09,103.3,103.41,12700.0,103.87,104.09,103.3,103.41,12700.0
2008-10-24 13:30:00,103.35,103.35,102.32,102.32,7000.0,103.35,103.35,102.32,102.32,7000.0
2008-10-24 13:40:00,102.47,102.47,101.83,101.83,8800.0,102.47,102.47,101.83,101.83,8800.0
2008-10-24 13:50:00,101.81,102.39,101.48,101.49,15300.0,101.81,102.39,101.48,101.49,15300.0
2008-10-24 14:00:00,101.54,101.8,101.31,101.71,14400.0,101.54,101.8,101.31,101.71,14400.0
2008-10-24 14:10:00,101.83,102.38,101.67,102.38,13700.0,101.83,102.38,101.67,102.38,13700.0
2008-10-24 14:20:00,102.32,102.32,101.63,101.96,9100.0,102.32,102.32,101.63,101.96,9100.0
2008-10-24 14:30:00,102.21,103.23,102.17,102.79,19700.0,102.21,103.23,102.17,102.79,19700.0
2008-10-24 14:40:00,102.77,103.4,102.09,102.5,21300.0,102.77,103.4,102.09,102.5,21300.0
2008-10-24 14:50:00,102.33,103.67,102.32,103.48,22300.0,102.33,103.67,102.32,103.48,22300.0
2008-10-24 15:00:00,103.41,104.41,103.09,103.18,26300.0,103.41,104.41,103.09,103.18,26300.0
2008-10-24 15:10:00,103.25,103.94,102.55,102.84,23800.0,103.25,103.94,102.55,102.84,23800.0
2008-10-24 15:20:00,102.66,103.81,102.29,103.45,35900.0,102.66,103.81,102.29,103.45,35900.0
2008-10-24 15:30:00,103.43,103.51,102.04,102.56,38500.0,103.43,103.51,102.04,102.56,38500.0
2008-10-24 15:40:00,102.57,103.85,102.53,103.61,28200.0,102.57,103.85,102.53,103.61,28200.0
2008-10-24 15:50:00,103.57,103.89,102.49,102.5,37900.0,103.57,103.89,102.49,102.5,37900.0
2008-10-27 09:30:00,101.53,101.97,99.75,100.81,31000.0,101.53,101.97,99.75,100.81,31000.0
2008-10-27 09:40:00,100.8,103.15,100.8,102.43,24600.0,100.8,103.15,100.8,102.43,24600.0
2008-10-27 09:50:00,102.46,103.87,102.46,103.87,17500.0,102.46,103.87,102.46,103.87,17500.0
2008-10-27 10:00:00,103.95,105.11,103.78,104.24,44200.0,103.95,105.11,103.78,104.24,44200.0
2008-10-27 10:10:00,104.25,104.43,103.62,103.65,18000.0,104.25,104.43,103.62,103.65,18000.0
2008-10-27 10:20:00,103.75,103.79,103.33,103.5,17400.0,103.75,103.79,103.33,103.5,17400.0
2008-10-27 10:30:00,103.61,103.78,103.03,103.22,21400.0,103.61,103.78,103.03,103.22,21400.0
2008-10-27 10:40:00,103.17,103.49,102.7,103.49,15800.0,103.17,103.49,102.7,103.49,15800.0
2008-10-27 10:50:00,103.5,104.28,103.44,104.21,10100.0,103.5,104.28,103.44,104.21,10100.0
2008-10-27 11:00:00,104.28,104.29,103.81,104.1,7600.0,104.28,104.29,103.81,104.1,7600.0
2008-10-27 11:10:00,104.19,104.69,104.05,104.15,7500.0,104.19,104.69,104.05,104.15,7500.0
2008-10-27 11:20:00,104.0,104.04,103.46,103.77,6400.0,104.0,104.04,103.46,103.77,6400.0
2008-10-27 11:30:00,103.77,104.25,103.62,104.15,7400.0,103.77,104.25,103.62,104.15,7400.0
2008-10-27 11:40:00,104.13,104.6,103.8,104.3,13800.0,104.13,104.6,103.8,104.3,13800.0
2008-10-27 11:50:00,104.32,104.38,103.61,104.05,21800.0,104.32,104.38,103.61,104.05,21800.0
2008-10-27 12:00:00,104.0,104.64,103.93,104.63,15400.0,104.0,104.64,103.93,104.63,15400.0
2008-10-27 12:10:00,104.63,104.78,104.07,104.18,31200.0,104.63,104.78,104.07,104.18,31200.0
2008-10-27 12:20:00,104.19,104.71,104.07,104.1,21800.0,104.19,104.71,104.07,104.1,21800.0
2008-10-27 12:30:00,103.96,104.6,103.85,104.48,8400.0,103.96,104.6,103.85,104.48,8400.0
2008-10-27 12:40:00,104.43,104.99,104.0,104.28,25700.0,104.43,104.99,104.0,104.28,25700.0
2008-10-27 12:50:00,104.41,105.25,104.38,105.25,24100.0,104.41,105.25,104.38,105.25,24100.0
2008-10-27 13:00:00,105.13,105.6,104.91,105.45,42500.0,105.13,105.6,104.91,105.45,42500.0
2008-10-27 13:10:00,105.47,105.99,105.4,105.79,26300.0,105.47,105.99,105.4,105.79,26300.0
2008-10-27 13:20:00,105.85,106.26,105.81,106.08,24700.0,105.85,106.26,105.81,106.08,24700.0
2008-10-27 13:30:00,106.07,106.32,106.05,106.13,21800.0,106.07,106.32,106.05,106.13,21800.0
2008-10-27 13:40:00,106.2,106.85,106.11,106.78,17700.0,106.2,106.85,106.11,106.78,17700.0
2008-10-27 13:50:00,106.75,106.78,105.9,105.92,7300.0,106.75,106.78,105.9,105.92,7300.0
2008-10-27 14:00:00,105.76,105.93,105.52,105.78,12400.0,105.76,105.93,105.52,105.78,12400.0
2008-10-27 14:10:00,105.92,106.0,105.26,105.37,25100.0,105.92,106.0,105.26,105.37,25100.0
2008-10-27 14:20:00,105.37,105.5,104.91,104.97,17500.0,105.37,105.5,104.91,104.97,17500.0
2008-10-27 14:30:00,104.97,105.4,104.74,105.07,21900.0,104.97,105.4,104.74,105.07,21900.0
2008-10-27 14:40:00,104.94,105.45,104.89,104.89,27400.0,104.94,105.45,104.89,104.89,27400.0
2008-10-27 14:50:00,104.89,104.98,104.32,104.36,24100.0,104.89,104.98,104.32,104.36,24100.0
2008-10-27 15:00:00,104.46,105.25,104.46,104.89,23500.0,104.46,105.25,104.46,104.89,23500.0
2008-10-27 15:10:00,104.9,105.55,104.81,104.86,26100.0,104.9,105.55,104.81,104.86,26100.0
2008-10-27 15:20:00,104.79,104.99,104.35,104.71,18200.0,104.79,104.99,104.35,104.71,18200.0
2008-10-27 15:30:00,104.84,105.34,104.02,104.32,39800.0,104.84,105.34,104.02,104.32,39800.0
2008-10-27 15:40:00,104.28,104.42,103.81,104.16,28000.0,104.28,104.42,103.81,104.16,28000.0
2008-10-27 15:50:00,104.25,104.28,102.89,102.89,84800.0,104.25,104.28,102.89,102.89,84800.0
2008-10-28 09:30:00,105.17,105.76,103.98,104.57,17500.0,105.17,105.76,103.98,104.57,17500.0
2008-10-28 09:40:00,104.42,105.3,104.27,105.1,14800.0,104.42,105.3,104.27,105.1,14800.0
2008-10-28 09:50:00,105.04,106.29,104.95,105.96,23700.0,105.04,106.29,104.95,105.96,23700.0
2008-10-28 10:00:00,105.99,106.13,105.0,105.33,45700.0,105.99,106.13,105.0,105.33,45700.0
2008-10-28 10:10:00,105.33,105.85,104.76,104.83,33300.0,105.33,105.85,104.76,104.83,33300.0
2008-10-28 10:20:00,104.9,105.19,104.82,104.94,34800.0,104.9,105.19,104.82,104.94,34800.0
2008-10-28 10:30:00,104.92,105.13,104.84,105.0,69400.0,104.92,105.13,104.84,105.0,69400.0
2008-10-28 10:40:00,105.03,105.35,104.98,105.12,44800.0,105.03,105.35,104.98,105.12,44800.0
2008-10-28 10:50:00,105.16,105.16,104.93,105.08,104700.0,105.16,105.16,104.93,105.08,104700.0
2008-10-28 11:00:00,105.05,105.54,104.96,104.98,40400.0,105.05,105.54,104.96,104.98,40400.0
2008-10-28 11:10:00,104.98,105.61,104.98,105.32,30700.0,104.98,105.61,104.98,105.32,30700.0
2008-10-28 11:20:00,105.34,105.49,105.09,105.3,21500.0,105.34,105.49,105.09,105.3,21500.0
2008-10-28 11:30:00,105.29,105.5,105.1,105.46,35100.0,105.29,105.5,105.1,105.46,35100.0
2008-10-28 11:40:00,105.46,105.51,105.0,105.07,12900.0,105.46,105.51,105.0,105.07,12900.0
2008-10-28 11:50:00,105.0,105.1,105.0,105.0,24300.0,105.0,105.1,105.0,105.0,24300.0
2008-10-28 12:00:00,105.04,105.19,105.0,105.19,19800.0,105.04,105.19,105.0,105.19,19800.0
2008-10-28 12:10:00,105.2,105.33,105.0,105.06,8200.0,105.2,105.33,105.0,105.06,8200.0
2008-10-28 12:20:00,105.04,105.26,104.98,105.09,24600.0,105.04,105.26,104.98,105.09,24600.0
2008-10-28 12:30:00,105.14,105.51,104.9,104.98,24000.0,105.14,105.51,104.9,104.98,24000.0
2008-10-28 12:40:00,104.99,105.43,104.92,105.33,17500.0,104.99,105.43,104.92,105.33,17500.0
2008-10-28 12:50:00,105.35,105.65,105.16,105.37,15100.0,105.35,105.65,105.16,105.37,15100.0
2008-10-28 13:00:00,105.38,106.21,105.34,106.19,18200.0,105.38,106.21,105.34,106.19,18200.0
2008-10-28 13:10:00,106.12,106.52,106.12,106.2,17300.0,106.12,106.52,106.12,106.2,17300.0
2008-10-28 13:20:00,106.2,106.39,106.08,106.39,52800.0,106.2,106.39,106.08,106.39,52800.0
2008-10-28 13:30:00,106.39,106.41,106.13,106.16,21700.0,106.39,106.41,106.13,106.16,21700.0
2008-10-28 13:40:00,106.17,106.46,106.1,106.21,24800.0,106.17,106.46,106.1,106.21,24800.0
2008-10-28 13:50:00,106.11,106.15,105.82,106.1,31800.0,106.11,106.15,105.82,106.1,31800.0
2008-10-28 14:00:00,106.1,106.43,105.92,106.3,14300.0,106.1,106.43,105.92,106.3,14300.0
2008-10-28 14:10:00,106.3,107.74,106.28,107.53,32400.0,106.3,107.74,106.28,107.53,32400.0
2008-10-28 14:20:00,107.56,107.88,107.44,107.82,23600.0,107.56,107.88,107.44,107.82,23600.0
2008-10-28 14:30:00,107.8,108.68,107.8,108.6,38900.0,107.8,108.68,107.8,108.6,38900.0
2008-10-28 14:40:00,108.59,109.87,108.52,109.39,42600.0,108.59,109.87,108.52,109.39,42600.0
2008-10-28 14:50:00,109.39,111.34,108.92,110.84,59700.0,109.39,111.34,108.92,110.84,59700.0
2008-10-28 15:00:00,110.84,111.29,109.44,109.56,64100.0,110.84,111.29,109.44,109.56,64100.0
2008-10-28 15:10:00,109.58,111.04,109.44,110.97,54700.0,109.58,111.04,109.44,110.97,54700.0
2008-10-28 15:20:00,111.04,113.0,111.04,113.0,75900.0,111.04,113.0,111.04,113.0,75900.0
2008-10-28 15:30:00,113.04,113.17,112.21,112.6,119600.0,113.04,113.17,112.21,112.6,119600.0
2008-10-28 15:40:00,112.6,113.15,112.25,112.56,94700.0,112.6,113.15,112.25,112.56,94700.0
2008-10-28 15:50:00,112.54,115.14,112.46,114.2,172700.0,112.54,115.14,112.46,114.2,172700.0
2008-10-29 09:30:00,114.15,114.2,112.29,112.52,75300.0,114.15,114.2,112.29,112.52,75300.0
2008-10-29 09:40:00,112.41,114.74,112.38,114.62,68400.0,112.41,114.74,112.38,114.62,68400.0
2008-10-29 09:50:00,114.62,115.26,114.43,115.24,44900.0,114.62,115.26,114.43,115.24,44900.0
2008-10-29 10:00:00,115.25,116.82,115.16,116.82,46400.0,115.25,116.82,115.16,116.82,46400.0
2008-10-29 10:10:00,116.77,118.41,116.77,118.18,57300.0,116.77,118.41,116.77,118.18,57300.0
2008-10-29 10:20:00,118.18,118.76,118.1,118.54,71600.0,118.18,118.76,118.1,118.54,71600.0
2008-10-29 10:30:00,118.55,118.92,118.04,118.19,59500.0,118.55,118.92,118.04,118.19,59500.0
2008-10-29 10:40:00,118.27,118.34,117.09,117.36,54300.0,118.27,118.34,117.09,117.36,54300.0
2008-10-29 10:50:00,117.47,119.35,117.47,119.24,72200.0,117.47,119.35,117.47,119.24,72200.0
2008-10-29 11:00:00,119.24,120.65,119.18,120.23,94500.0,119.24,120.65,119.18,120.23,94500.0
2008-10-29 11:10:00,120.27,121.3,120.0,121.3,127300.0,120.27,121.3,120.0,121.3,127300.0
2008-10-29 11:20:00,121.4,121.67,121.26,121.63,64900.0,121.4,121.67,121.26,121.63,64900.0
2008-10-29 11:30:00,121.65,122.17,121.58,122.03,26500.0,121.65,122.17,121.58,122.03,26500.0
2008-10-29 11:40:00,122.01,122.22,121.89,122.01,33600.0,122.01,122.22,121.89,122.01,33600.0
2008-10-29 11:50:00,122.01,122.49,122.0,122.35,29500.0,122.01,122.49,122.0,122.35,29500.0
2008-10-29 12:00:00,122.31,122.88,122.28,122.61,58400.0,122.31,122.88,122.28,122.61,58400.0
2008-10-29 12:10:00,122.61,122.63,121.4,121.65,36900.0,122.61,122.63,121.4,121.65,36900.0
2008-10-29 12:20:00,121.7,122.35,121.51,122.19,28000.0,121.7,122.35,121.51,122.19,28000.0
2008-10-29 12:30:00,122.17,122.73,122.12,122.63,25500.0,122.17,122.73,122.12,122.63,25500.0
2008-10-29 12:40:00,122.63,123.16,122.46,122.99,26600.0,122.63,123.16,122.46,122.99,26600.0
2008-10-29 12:50:00,122.92,122.99,121.7,121.86,51300.0,122.92,122.99,121.7,121.86,51300.0
2008-10-29 13:00:00,121.98,122.36,121.42,121.63,31500.0,121.98,122.36,121.42,121.63,31500.0
2008-10-29 13:10:00,121.59,121.84,121.3,121.54,24300.0,121.59,121.84,121.3,121.54,24300.0
2008-10-29 13:20:00,121.55,121.9,121.48,121.48,15500.0,121.55,121.9,121.48,121.48,15500.0
2008-10-29 13:30:00,121.53,121.9,121.36,121.64,37200.0,121.53,121.9,121.36,121.64,37200.0
2008-10-29 13:40:00,121.64,121.75,121.32,121.62,19300.0,121.64,121.75,121.32,121.62,19300.0
2008-10-29 13:50:00,121.53,121.71,120.25,120.3,78700.0,121.53,121.71,120.25,120.3,78700.0
2008-10-29 14:00:00,120.4,120.66,119.81,119.98,49600.0,120.4,120.66,119.81,119.98,49600.0
2008-10-29 14:10:00,119.91,120.85,119.0,120.21,50700.0,119.91,120.85,119.0,120.21,50700.0
2008-10-29 14:20:00,120.54,121.0,119.08,119.7,78700.0,120.54,121.0,119.08,119.7,78700.0
2008-10-29 14:30:00,119.7,120.94,118.35,120.94,52800.0,119.7,120.94,118.35,120.94,52800.0
2008-10-29 14:40:00,120.89,121.99,120.62,121.97,40700.0,120.89,121.99,120.62,121.97,40700.0
2008-10-29 14:50:00,121.99,121.99,120.67,121.74,37600.0,121.99,121.99,120.67,121.74,37600.0
2008-10-29 15:00:00,121.69,121.94,120.84,121.2,28800.0,121.69,121.94,120.84,121.2,28800.0
2008-10-29 15:10:00,121.1,123.31,120.86,123.2,57500.0,121.1,123.31,120.86,123.2,57500.0
2008-10-29 15:20:00,123.25,124.69,123.25,124.25,45100.0,123.25,124.69,123.25,124.25,45100.0
2008-10-29 15:30:00,124.24,124.5,122.3,122.41,53000.0,124.24,124.5,122.3,122.41,53000.0
2008-10-29 15:40:00,122.36,124.13,122.31,123.47,43000.0,122.36,124.13,122.31,123.47,43000.0
2008-10-29 15:50:00,123.33,123.53,119.74,119.74,88500.0,123.33,123.53,119.74,119.74,88500.0
2008-10-30 09:30:00,120.4,126.96,120.4,124.22,108200.0,120.4,126.96,120.4,124.22,108200.0
2008-10-30 09:40:00,124.04,124.65,123.55,123.56,54600.0,124.04,124.65,123.55,123.56,54600.0
2008-10-30 09:50:00,123.51,123.81,122.89,123.5,41600.0,123.51,123.81,122.89,123.5,41600.0
2008-10-30 10:00:00,123.52,124.31,123.5,124.2,55700.0,123.52,124.31,123.5,124.2,55700.0
2008-10-30 10:10:00,124.2,124.46,122.87,123.01,53400.0,124.2,124.46,122.87,123.01,53400.0
2008-10-30 10:20:00,122.81,123.05,122.3,122.36,19100.0,122.81,123.05,122.3,122.36,19100.0
2008-10-30 10:30:00,122.33,122.65,121.84,121.84,24000.0,122.33,122.65,121.84,121.84,24000.0
2008-10-30 10:40:00,121.68,121.75,121.08,121.28,14100.0,121.68,121.75,121.08,121.28,14100.0
2008-10-30 10:50:00,121.39,122.29,121.39,122.11,18600.0,121.39,122.29,121.39,122.11,18600.0
2008-10-30 11:00:00,122.22,123.12,122.08,122.52,16300.0,122.22,123.12,122.08,122.52,16300.0
2008-10-30 11:10:00,122.58,122.94,121.88,122.03,13800.0,122.58,122.94,121.88,122.03,13800.0
2008-10-30 11:20:00,122.03,122.04,121.2,121.65,15300.0,122.03,122.04,121.2,121.65,15300.0
2008-10-30 11:30:00,121.68,121.9,120.71,121.09,29200.0,121.68,121.9,120.71,121.09,29200.0
2008-10-30 11:40:00,121.11,121.21,120.59,120.71,19500.0,121.11,121.21,120.59,120.71,19500.0
2008-10-30 11:50:00,120.66,120.94,120.28,120.8,17800.0,120.66,120.94,120.28,120.8,17800.0
2008-10-30 12:00:00,120.69,121.83,120.69,121.26,20600.0,120.69,121.83,120.69,121.26,20600.0
2008-10-30 12:10:00,121.42,121.42,120.79,120.94,13900.0,121.42,121.42,120.79,120.94,13900.0
2008-10-30 12:20:00,121.18,121.26,120.79,121.0,12400.0,121.18,121.26,120.79,121.0,12400.0
2008-10-30 12:30:00,121.0,121.95,120.96,121.83,15400.0,121.0,121.95,120.96,121.83,15400.0
2008-10-30 12:40:00,121.82,122.11,121.6,122.02,32500.0,121.82,122.11,121.6,122.02,32500.0
2008-10-30 12:50:00,121.93,122.17,121.71,122.16,29200.0,121.93,122.17,121.71,122.16,29200.0
2008-10-30 13:00:00,122.12,122.22,121.83,121.97,13200.0,122.12,122.22,121.83,121.97,13200.0
2008-10-30 13:10:00,122.16,122.41,122.0,122.15,18300.0,122.16,122.41,122.0,122.15,18300.0
2008-10-30 13:20:00,122.12,122.12,121.41,121.41,6600.0,122.12,122.12,121.41,121.41,6600.0
2008-10-30 13:30:00,121.39,121.88,121.21,121.68,10100.0,121.39,121.88,121.21,121.68,10100.0
2008-10-30 13:40:00,121.63,121.79,120.66,120.74,8000.0,121.63,121.79,120.66,120.74,8000.0
2008-10-30 13:50:00,120.78,121.91,120.74,121.66,33100.0,120.78,121.91,120.74,121.66,33100.0
2008-10-30 14:00:00,121.66,121.95,121.48,121.55,20400.0,121.66,121.95,121.48,121.55,20400.0
2008-10-30 14:10:00,121.58,121.73,120.88,120.88,9600.0,121.58,121.73,120.88,120.88,9600.0
2008-10-30 14:20:00,120.96,122.01,120.9,121.44,13100.0,120.96,122.01,120.9,121.44,13100.0
2008-10-30 14:30:00,121.39,121.58,120.71,120.95,15900.0,121.39,121.58,120.71,120.95,15900.0
2008-10-30 14:40:00,120.96,121.51,120.89,121.51,19100.0,120.96,121.51,120.89,121.51,19100.0
2008-10-30 14:50:00,121.4,121.4,120.68,121.29,13000.0,121.4,121.4,120.68,121.29,13000.0
2008-10-30 15:00:00,121.19,122.01,120.98,121.91,21000.0,121.19,122.01,120.98,121.91,21000.0
2008-10-30 15:10:00,121.8,122.3,120.68,120.98,33900.0,121.8,122.3,120.68,120.98,33900.0
2008-10-30 15:20:00,120.91,121.89,120.36,121.37,20800.0,120.91,121.89,120.36,121.37,20800.0
2008-10-30 15:30:00,121.59,121.59,120.48,121.41,27400.0,121.59,121.59,120.48,121.41,27400.0
2008-10-30 15:40:00,121.32,121.68,120.3,121.15,34500.0,121.32,121.68,120.3,121.15,34500.0
2008-10-30 15:50:00,121.02,122.2,120.82,122.0,55200.0,121.02,122.2,120.82,122.0,55200.0
2008-10-31 09:30:00,121.0,122.6,120.77,122.6,56100.0,121.0,122.6,120.77,122.6,56100.0
2008-10-31 09:40:00,122.52,122.78,121.36,122.01,22500.0,122.52,122.78,121.36,122.01,22500.0
2008-10-31 09:50:00,122.01,123.47,121.89,123.0,23900.0,122.01,123.47,121.89,123.0,23900.0
2008-10-31 10:00:00,123.1,124.03,123.05,124.03,30700.0,123.1,124.03,123.05,124.03,30700.0
2008-10-31 10:10:00,123.99,124.83,123.93,124.72,45400.0,123.99,124.83,123.93,124.72,45400.0
2008-10-31 10:20:00,124.72,124.72,124.06,124.46,19800.0,124.72,124.72,124.06,124.46,19800.0
2008-10-31 10:30:00,124.44,125.46,124.44,125.24,68800.0,124.44,125.46,124.44,125.24,68800.0
2008-10-31 10:40:00,125.24,125.37,124.91,125.26,17200.0,125.24,125.37,124.91,125.26,17200.0
2008-10-31 10:50:00,125.32,125.75,125.32,125.75,37600.0,125.32,125.75,125.32,125.75,37600.0
2008-10-31 11:00:00,125.79,126.36,125.71,126.21,23700.0,125.79,126.36,125.71,126.21,23700.0
2008-10-31 11:10:00,126.0,127.15,125.9,127.05,25600.0,126.0,127.15,125.9,127.05,25600.0
2008-10-31 11:20:00,126.95,127.46,126.42,127.38,39900.0,126.95,127.46,126.42,127.38,39900.0
2008-10-31 11:30:00,127.39,127.49,126.9,127.37,29800.0,127.39,127.49,126.9,127.37,29800.0
2008-10-31 11:40:00,127.25,128.25,127.0,127.0,54400.0,127.25,128.25,127.0,127.0,54400.0
2008-10-31 11:50:00,127.08,127.76,126.93,127.49,35600.0,127.08,127.76,126.93,127.49,35600.0
2008-10-31 12:00:00,127.49,127.52,126.59,127.15,24900.0,127.49,127.52,126.59,127.15,24900.0
2008-10-31 12:10:00,127.15,127.61,126.97,127.29,21500.0,127.15,127.61,126.97,127.29,21500.0
2008-10-31 12:20:00,127.29,127.57,127.15,127.15,30200.0,127.29,127.57,127.15,127.15,30200.0
2008-10-31 12:30:00,127.0,127.25,126.55,126.65,19300.0,127.0,127.25,126.55,126.65,19300.0
2008-10-31 12:40:00,126.7,127.28,126.59,127.22,8600.0,126.7,127.28,126.59,127.22,8600.0
2008-10-31 12:50:00,127.25,127.25,126.78,126.99,8800.0,127.25,127.25,126.78,126.99,8800.0
2008-10-31 13:00:00,126.8,127.47,126.8,127.38,7500.0,126.8,127.47,126.8,127.38,7500.0
2008-10-31 13:10:00,127.3,127.89,127.3,127.89,10900.0,127.3,127.89,127.3,127.89,10900.0
2008-10-31 13:20:00,127.77,128.6,127.77,128.28,19500.0,127.77,128.6,127.77,128.28,19500.0
2008-10-31 13:30:00,128.48,128.98,128.32,128.71,13400.0,128.48,128.98,128.32,128.71,13400.0
2008-10-31 13:40:00,128.71,128.74,128.0,128.04,24600.0,128.71,128.74,128.0,128.04,24600.0
2008-10-31 13:50:00,128.1,128.18,127.49,127.61,27300.0,128.1,128.18,127.49,127.61,27300.0
2008-10-31 14:00:00,127.61,128.55,127.11,128.42,21000.0,127.61,128.55,127.11,128.42,21000.0
2008-10-31 14:10:00,128.4,128.68,128.0,128.15,28100.0,128.4,128.68,128.0,128.15,28100.0
2008-10-31 14:20:00,128.15,128.67,128.08,128.45,26000.0,128.15,128.67,128.08,128.45,26000.0
2008-10-31 14:30:00,128.44,128.6,127.55,128.37,26400.0,128.44,128.6,127.55,128.37,26400.0
2008-10-31 14:40:00,128.32,128.9,128.18,128.57,21500.0,128.32,128.9,128.18,128.57,21500.0
2008-10-31 14:50:00,128.65,128.83,128.44,128.83,17200.0,128.65,128.83,128.44,128.83,17200.0
2008-10-31 15:00:00,128.82,129.32,128.75,129.12,27900.0,128.82,129.32,128.75,129.12,27900.0
2008-10-31 15:10:00,129.13,129.2,127.5,127.64,27800.0,129.13,129.2,127.5,127.64,27800.0
2008-10-31 15:20:00,127.5,128.0,126.83,127.11,36700.0,127.5,128.0,126.83,127.11,36700.0
2008-10-31 15:30:00,127.11,127.58,127.0,127.28,29900.0,127.11,127.58,127.0,127.28,29900.0
2008-10-31 15:40:00,127.28,127.46,126.0,126.3,57200.0,127.28,127.46,126.0,126.3,57200.0
2008-10-31 15:50:00,126.17,127.61,126.0,127.49,73700.0,126.17,127.61,126.0,127.49,73700.0
2008-11-03 09:30:00,125.75,126.14,124.75,124.75,53800.0,125.75,126.14,124.75,124.75,53800.0
2008-11-03 09:40:00,124.89,125.56,124.65,125.33,38100.0,124.89,125.56,124.65,125.33,38100.0
2008-11-03 09:50:00,125.37,125.37,123.94,124.0,25600.0,125.37,125.37,123.94,124.0,25600.0
2008-11-03 10:00:00,124.01,124.3,122.86,123.41,45900.0,124.01,124.3,122.86,123.41,45900.0
2008-11-03 10:10:00,123.4,123.91,123.16,123.33,25600.0,123.4,123.91,123.16,123.33,25600.0
2008-11-03 10:20:00,123.42,123.54,122.18,122.18,25100.0,123.42,123.54,122.18,122.18,25100.0
2008-11-03 10:30:00,122.09,123.14,121.79,123.1,41700.0,122.09,123.14,121.79,123.1,41700.0
2008-11-03 10:40:00,123.13,123.31,122.36,123.3,20900.0,123.13,123.31,122.36,123.3,20900.0
2008-11-03 10:50:00,123.28,124.18,123.22,123.76,28500.0,123.28,124.18,123.22,123.76,28500.0
2008-11-03 11:00:00,123.86,124.19,123.76,123.99,15800.0,123.86,124.19,123.76,123.99,15800.0
2008-11-03 11:10:00,123.99,124.22,123.44,123.44,24000.0,123.99,124.22,123.44,123.44,24000.0
2008-11-03 11:20:00,123.44,123.46,122.82,122.95,27400.0,123.44,123.46,122.82,122.95,27400.0
2008-11-03 11:30:00,122.99,123.29,122.77,123.23,22900.0,122.99,123.29,122.77,123.23,22900.0
2008-11-03 11:40:00,123.23,123.24,122.54,122.68,14800.0,123.23,123.24,122.54,122.68,14800.0
2008-11-03 11:50:00,122.58,123.03,122.45,122.71,25300.0,122.58,123.03,122.45,122.71,25300.0
2008-11-03 12:00:00,122.74,122.8,122.1,122.1,12300.0,122.74,122.8,122.1,122.1,12300.0
2008-11-03 12:10:00,122.15,122.57,122.1,122.47,10300.0,122.15,122.57,122.1,122.47,10300.0
2008-11-03 12:20:00,122.48,122.48,122.06,122.2,21600.0,122.48,122.48,122.06,122.2,21600.0
2008-11-03 12:30:00,122.25,122.55,122.02,122.02,16400.0,122.25,122.55,122.02,122.02,16400.0
2008-11-03 12:40:00,122.05,122.25,121.84,121.94,18300.0,122.05,122.25,121.84,121.94,18300.0
2008-11-03 12:50:00,121.94,121.98,121.49,121.95,15700.0,121.94,121.98,121.49,121.95,15700.0
2008-11-03 13:00:00,121.95,122.42,121.84,122.4,9900.0,121.95,122.42,121.84,122.4,9900.0
2008-11-03 13:10:00,122.4,122.72,122.12,122.14,16200.0,122.4,122.72,122.12,122.14,16200.0
2008-11-03 13:20:00,122.14,122.14,121.86,122.03,14700.0,122.14,122.14,121.86,122.03,14700.0
2008-11-03 13:30:00,122.0,122.18,121.75,122.12,20400.0,122.0,122.18,121.75,122.12,20400.0
2008-11-03 13:40:00,122.12,122.12,121.64,121.74,19400.0,122.12,122.12,121.64,121.74,19400.0
2008-11-03 13:50:00,121.74,121.74,121.0,121.08,18400.0,121.74,121.74,121.0,121.08,18400.0
2008-11-03 14:00:00,121.09,121.32,120.95,121.32,19800.0,121.09,121.32,120.95,121.32,19800.0
2008-11-03 14:10:00,121.38,121.5,120.81,120.81,20800.0,121.38,121.5,120.81,120.81,20800.0
2008-11-03 14:20:00,120.84,121.3,120.68,121.26,19600.0,120.84,121.3,120.68,121.26,19600.0
2008-11-03 14:30:00,121.25,121.29,120.83,120.98,22100.0,121.25,121.29,120.83,120.98,22100.0
2008-11-03 14:40:00,121.09,121.17,120.56,121.05,36400.0,121.09,121.17,120.56,121.05,36400.0
2008-11-03 14:50:00,121.05,121.05,120.4,120.51,22000.0,121.05,121.05,120.4,120.51,22000.0
2008-11-03 15:00:00,120.48,120.5,119.88,120.39,22100.0,120.48,120.5,119.88,120.39,22100.0
2008-11-03 15:10:00,120.49,121.0,120.2,120.47,31900.0,120.49,121.0,120.2,120.47,31900.0
2008-11-03 15:20:00,120.54,121.3,120.4,121.3,43700.0,120.54,121.3,120.4,121.3,43700.0
2008-11-03 15:30:00,121.3,121.61,121.0,121.53,40800.0,121.3,121.61,121.0,121.53,40800.0
2008-11-03 15:40:00,121.62,121.81,121.0,121.33,60300.0,121.62,121.81,121.0,121.33,60300.0
2008-11-03 15:50:00,121.35,121.35,120.39,120.96,64700.0,121.35,121.35,120.39,120.96,64700.0
2008-11-04 09:30:00,122.65,122.65,120.33,121.51,56500.0,122.65,122.65,120.33,121.51,56500.0
2008-11-04 09:40:00,121.51,121.51,120.41,120.59,23000.0,121.51,121.51,120.41,120.59,23000.0
2008-11-04 09:50:00,120.42,120.42,119.17,119.4,33500.0,120.42,120.42,119.17,119.4,33500.0
2008-11-04 10:00:00,119.31,120.25,119.31,120.24,24900.0,119.31,120.25,119.31,120.24,24900.0
2008-11-04 10:10:00,120.3,120.8,119.73,120.03,43100.0,120.3,120.8,119.73,120.03,43100.0
2008-11-04 10:20:00,120.1,120.67,119.88,120.67,16200.0,120.1,120.67,119.88,120.67,16200.0
2008-11-04 10:30:00,120.7,121.34,120.59,121.23,22000.0,120.7,121.34,120.59,121.23,22000.0
2008-11-04 10:40:00,121.22,121.35,120.86,121.29,16300.0,121.22,121.35,120.86,121.29,16300.0
2008-11-04 10:50:00,121.29,121.56,121.17,121.48,14000.0,121.29,121.56,121.17,121.48,14000.0
2008-11-04 11:00:00,121.41,122.8,121.41,122.67,24200.0,121.41,122.8,121.41,122.67,24200.0
2008-11-04 11:10:00,122.57,122.67,122.48,122.54,10100.0,122.57,122.67,122.48,122.54,10100.0
2008-11-04 11:20:00,122.49,122.7,122.06,122.14,15600.0,122.49,122.7,122.06,122.14,15600.0
2008-11-04 11:30:00,122.21,122.29,121.64,121.8,8700.0,122.21,122.29,121.64,121.8,8700.0
2008-11-04 11:40:00,121.76,121.94,121.68,121.83,9900.0,121.76,121.94,121.68,121.83,9900.0
2008-11-04 11:50:00,121.91,122.6,121.85,122.46,7400.0,121.91,122.6,121.85,122.46,7400.0
2008-11-04 12:00:00,122.55,122.58,121.85,121.93,6100.0,122.55,122.58,121.85,121.93,6100.0
2008-11-04 12:10:00,121.89,122.23,121.83,122.14,9900.0,121.89,122.23,121.83,122.14,9900.0
2008-11-04 12:20:00,122.19,122.39,122.12,122.26,8700.0,122.19,122.39,122.12,122.26,8700.0
2008-11-04 12:30:00,122.29,122.29,121.89,122.09,7100.0,122.29,122.29,121.89,122.09,7100.0
2008-11-04 12:40:00,122.01,122.15,121.79,121.86,17700.0,122.01,122.15,121.79,121.86,17700.0
2008-11-04 12:50:00,121.86,122.0,121.75,122.0,11300.0,121.86,122.0,121.75,122.0,11300.0
2008-11-04 13:00:00,121.95,122.59,121.95,122.28,7500.0,121.95,122.59,121.95,122.28,7500.0
2008-11-04 13:10:00,122.34,122.4,121.91,122.27,9400.0,122.34,122.4,121.91,122.27,9400.0
2008-11-04 13:20:00,122.23,122.36,121.71,121.82,22900.0,122.23,122.36,121.71,121.82,22900.0
2008-11-04 13:30:00,121.76,121.88,121.54,121.63,8500.0,121.76,121.88,121.54,121.63,8500.0
2008-11-04 13:40:00,121.72,121.99,121.72,121.94,6400.0,121.72,121.99,121.72,121.94,6400.0
2008-11-04 13:50:00,121.95,121.95,121.6,121.74,5400.0,121.95,121.95,121.6,121.74,5400.0
2008-11-04 14:00:00,121.56,121.56,120.94,120.98,11200.0,121.56,121.56,120.94,120.98,11200.0
2008-11-04 14:10:00,120.95,121.46,120.87,121.46,13400.0,120.95,121.46,120.87,121.46,13400.0
2008-11-04 14:20:00,121.46,121.58,121.35,121.54,12900.0,121.46,121.58,121.35,121.54,12900.0
2008-11-04 14:30:00,121.48,121.69,121.4,121.69,9300.0,121.48,121.69,121.4,121.69,9300.0
2008-11-04 14:40:00,121.69,121.9,121.43,121.43,6900.0,121.69,121.9,121.43,121.43,6900.0
2008-11-04 14:50:00,121.48,121.48,120.81,121.14,14200.0,121.48,121.48,120.81,121.14,14200.0
2008-11-04 15:00:00,121.07,121.54,120.75,121.31,17600.0,121.07,121.54,120.75,121.31,17600.0
2008-11-04 15:10:00,121.4,121.96,121.3,121.73,14200.0,121.4,121.96,121.3,121.73,14200.0
2008-11-04 15:20:00,121.72,122.0,121.41,121.91,13700.0,121.72,122.0,121.41,121.91,13700.0
2008-11-04 15:30:00,121.96,122.61,121.96,122.39,17800.0,121.96,122.61,121.96,122.39,17800.0
2008-11-04 15:40:00,122.39,123.09,121.93,122.83,29600.0,122.39,123.09,121.93,122.83,29600.0
2008-11-04 15:50:00,122.83,122.96,122.04,122.69,40700.0,122.83,122.96,122.04,122.69,40700.0
2008-11-05 09:30:00,117.8,119.27,117.0,118.42,68700.0,117.8,119.27,117.0,118.42,68700.0
2008-11-05 09:40:00,118.33,118.4,117.66,118.01,43300.0,118.33,118.4,117.66,118.01,43300.0
2008-11-05 09:50:00,117.88,118.03,117.2,117.87,31700.0,117.88,118.03,117.2,117.87,31700.0
2008-11-05 10:00:00,117.99,118.23,117.85,118.0,44200.0,117.99,118.23,117.85,118.0,44200.0
2008-11-05 10:10:00,118.0,118.22,117.57,118.12,37000.0,118.0,118.22,117.57,118.12,37000.0
2008-11-05 10:20:00,118.23,118.34,118.0,118.34,25600.0,118.23,118.34,118.0,118.34,25600.0
2008-11-05 10:30:00,118.37,119.21,118.37,119.03,45600.0,118.37,119.21,118.37,119.03,45600.0
2008-11-05 10:40:00,119.1,119.88,119.1,119.61,19900.0,119.1,119.88,119.1,119.61,19900.0
2008-11-05 10:50:00,119.5,119.57,118.66,118.95,29100.0,119.5,119.57,118.66,118.95,29100.0
2008-11-05 11:00:00,118.96,119.65,118.96,119.57,21800.0,118.96,119.65,118.96,119.57,21800.0
2008-11-05 11:10:00,119.65,120.25,119.53,120.08,36100.0,119.65,120.25,119.53,120.08,36100.0
2008-11-05 11:20:00,120.1,120.13,119.17,119.21,18600.0,120.1,120.13,119.17,119.21,18600.0
2008-11-05 11:30:00,119.23,119.79,119.11,119.77,19000.0,119.23,119.79,119.11,119.77,19000.0
2008-11-05 11:40:00,119.69,119.84,119.48,119.63,22200.0,119.69,119.84,119.48,119.63,22200.0
2008-11-05 11:50:00,119.62,119.83,119.49,119.76,23300.0,119.62,119.83,119.49,119.76,23300.0
2008-11-05 12:00:00,119.83,119.95,119.73,119.91,13500.0,119.83,119.95,119.73,119.91,13500.0
2008-11-05 12:10:00,119.86,119.86,119.29,119.37,13900.0,119.86,119.86,119.29,119.37,13900.0
2008-11-05 12:20:00,119.35,119.55,118.79,118.88,22000.0,119.35,119.55,118.79,118.88,22000.0
2008-11-05 12:30:00,118.9,119.01,118.56,118.63,15100.0,118.9,119.01,118.56,118.63,15100.0
2008-11-05 12:40:00,118.54,118.85,118.54,118.85,12100.0,118.54,118.85,118.54,118.85,12100.0
2008-11-05 12:50:00,118.89,119.07,118.6,119.06,23900.0,118.89,119.07,118.6,119.06,23900.0
2008-11-05 13:00:00,119.07,119.27,118.78,119.15,15000.0,119.07,119.27,118.78,119.15,15000.0
2008-11-05 13:10:00,119.2,119.2,118.73,118.75,26500.0,119.2,119.2,118.73,118.75,26500.0
2008-11-05 13:20:00,118.75,118.77,118.22,118.75,19800.0,118.75,118.77,118.22,118.75,19800.0
2008-11-05 13:30:00,118.7,118.75,118.32,118.63,23500.0,118.7,118.75,118.32,118.63,23500.0
2008-11-05 13:40:00,118.68,119.0,118.58,118.85,14700.0,118.68,119.0,118.58,118.85,14700.0
2008-11-05 13:50:00,118.84,119.01,118.8,119.01,14400.0,118.84,119.01,118.8,119.01,14400.0
2008-11-05 14:00:00,118.95,119.23,118.74,118.89,13200.0,118.95,119.23,118.74,118.89,13200.0
2008-11-05 14:10:00,118.89,119.13,118.79,118.91,21900.0,118.89,119.13,118.79,118.91,21900.0
2008-11-05 14:20:00,119.02,119.07,118.69,118.79,21900.0,119.02,119.07,118.69,118.79,21900.0
2008-11-05 14:30:00,118.75,119.04,118.5,118.56,32700.0,118.75,119.04,118.5,118.56,32700.0
2008-11-05 14:40:00,118.51,118.64,118.4,118.46,31000.0,118.51,118.64,118.4,118.46,31000.0
2008-11-05 14:50:00,118.53,119.08,118.49,118.97,15800.0,118.53,119.08,118.49,118.97,15800.0
2008-11-05 15:00:00,118.93,119.54,118.88,119.27,28500.0,118.93,119.54,118.88,119.27,28500.0
2008-11-05 15:10:00,119.28,119.39,118.69,118.85,32500.0,119.28,119.39,118.69,118.85,32500.0
2008-11-05 15:20:00,118.84,118.9,118.4,118.67,24500.0,118.84,118.9,118.4,118.67,24500.0
2008-11-05 15:30:00,118.67,118.86,118.17,118.21,42300.0,118.67,118.86,118.17,118.21,42300.0
2008-11-05 15:40:00,118.17,119.32,117.68,118.81,129000.0,118.17,119.32,117.68,118.81,129000.0
2008-11-05 15:50:00,118.81,118.89,117.69,118.1,191600.0,118.81,118.89,117.69,118.1,191600.0
2008-11-06 09:30:00,117.0,121.79,116.02,119.52,64300.0,117.0,121.79,116.02,119.52,64300.0
2008-11-06 09:40:00,119.71,120.29,118.2,118.3,27900.0,119.71,120.29,118.2,118.3,27900.0
2008-11-06 09:50:00,118.21,119.41,117.83,119.09,28000.0,118.21,119.41,117.83,119.09,28000.0
2008-11-06 10:00:00,119.02,119.07,117.95,118.78,26100.0,119.02,119.07,117.95,118.78,26100.0
2008-11-06 10:10:00,118.78,118.79,117.84,117.86,22600.0,118.78,118.79,117.84,117.86,22600.0
2008-11-06 10:20:00,117.86,118.19,117.06,117.27,34100.0,117.86,118.19,117.06,117.27,34100.0
2008-11-06 10:30:00,117.26,117.43,116.78,117.03,33100.0,117.26,117.43,116.78,117.03,33100.0
2008-11-06 10:40:00,117.03,117.46,116.74,117.13,27700.0,117.03,117.46,116.74,117.13,27700.0
2008-11-06 10:50:00,117.0,117.34,116.57,117.14,26100.0,117.0,117.34,116.57,117.14,26100.0
2008-11-06 11:00:00,117.14,117.83,116.76,116.77,32800.0,117.14,117.83,116.76,116.77,32800.0
2008-11-06 11:10:00,116.77,117.08,116.28,116.5,22200.0,116.77,117.08,116.28,116.5,22200.0
2008-11-06 11:20:00,116.49,117.13,116.27,117.11,20700.0,116.49,117.13,116.27,117.11,20700.0
2008-11-06 11:30:00,117.23,117.63,116.52,116.74,23700.0,117.23,117.63,116.52,116.74,23700.0
2008-11-06 11:40:00,116.78,117.72,116.78,117.49,19400.0,116.78,117.72,116.78,117.49,19400.0
2008-11-06 11:50:00,117.45,117.88,117.02,117.51,21300.0,117.45,117.88,117.02,117.51,21300.0
2008-11-06 12:00:00,117.36,118.06,116.94,117.35,19900.0,117.36,118.06,116.94,117.35,19900.0
2008-11-06 12:10:00,117.23,117.85,116.82,116.86,14900.0,117.23,117.85,116.82,116.86,14900.0
2008-11-06 12:20:00,116.86,117.01,116.29,116.36,18500.0,116.86,117.01,116.29,116.36,18500.0
2008-11-06 12:30:00,116.3,116.41,116.04,116.27,16100.0,116.3,116.41,116.04,116.27,16100.0
2008-11-06 12:40:00,116.32,117.39,116.07,117.17,53400.0,116.32,117.39,116.07,117.17,53400.0
2008-11-06 12:50:00,117.26,117.78,116.78,116.89,24700.0,117.26,117.78,116.78,116.89,24700.0
2008-11-06 13:00:00,116.89,116.91,116.21,116.36,28300.0,116.89,116.91,116.21,116.36,28300.0
2008-11-06 13:10:00,116.24,116.38,115.53,115.69,16500.0,116.24,116.38,115.53,115.69,16500.0
2008-11-06 13:20:00,115.72,116.24,115.63,115.9,23600.0,115.72,116.24,115.63,115.9,23600.0
2008-11-06 13:30:00,115.75,115.99,115.54,115.85,30300.0,115.75,115.99,115.54,115.85,30300.0
2008-11-06 13:40:00,115.87,116.4,115.6,116.26,15000.0,115.87,116.4,115.6,116.26,15000.0
2008-11-06 13:50:00,116.21,116.49,115.96,116.41,31400.0,116.21,116.49,115.96,116.41,31400.0
2008-11-06 14:00:00,116.5,117.32,116.16,116.82,31300.0,116.5,117.32,116.16,116.82,31300.0
2008-11-06 14:10:00,116.95,117.55,116.73,116.78,34100.0,116.95,117.55,116.73,116.78,34100.0
2008-11-06 14:20:00,116.75,116.75,116.2,116.28,11800.0,116.75,116.75,116.2,116.28,11800.0
2008-11-06 14:30:00,116.34,116.88,116.04,116.87,11400.0,116.34,116.88,116.04,116.87,11400.0
2008-11-06 14:40:00,116.84,117.3,116.63,116.8,18400.0,116.84,117.3,116.63,116.8,18400.0
2008-11-06 14:50:00,116.81,117.13,116.12,116.73,42400.0,116.81,117.13,116.12,116.73,42400.0
2008-11-06 15:00:00,116.69,117.08,116.03,116.22,24200.0,116.69,117.08,116.03,116.22,24200.0
2008-11-06 15:10:00,116.24,116.68,116.13,116.64,21200.0,116.24,116.68,116.13,116.64,21200.0
2008-11-06 15:20:00,116.64,116.7,116.0,116.4,34500.0,116.64,116.7,116.0,116.4,34500.0
2008-11-06 15:30:00,116.31,116.99,116.15,116.17,59500.0,116.31,116.99,116.15,116.17,59500.0
2008-11-06 15:40:00,116.21,118.14,116.21,117.46,63900.0,116.21,118.14,116.21,117.46,63900.0
2008-11-06 15:50:00,117.49,117.73,116.81,117.26,68500.0,117.49,117.73,116.81,117.26,68500.0
2008-11-07 09:30:00,116.19,118.5,116.19,118.07,22700.0,116.19,118.5,116.19,118.07,22700.0
2008-11-07 09:40:00,118.07,118.52,117.3,117.94,29400.0,118.07,118.52,117.3,117.94,29400.0
2008-11-07 09:50:00,117.93,118.3,117.66,117.7,24300.0,117.93,118.3,117.66,117.7,24300.0
2008-11-07 10:00:00,117.66,118.93,117.66,118.31,34600.0,117.66,118.93,117.66,118.31,34600.0
2008-11-07 10:10:00,118.31,118.47,117.79,118.08,17300.0,118.31,118.47,117.79,118.08,17300.0
2008-11-07 10:20:00,118.09,118.41,117.92,118.0,13900.0,118.09,118.41,117.92,118.0,13900.0
2008-11-07 10:30:00,118.03,118.92,117.87,118.75,25400.0,118.03,118.92,117.87,118.75,25400.0
2008-11-07 10:40:00,118.78,118.85,118.37,118.56,9600.0,118.78,118.85,118.37,118.56,9600.0
2008-11-07 10:50:00,118.52,118.53,118.16,118.35,6600.0,118.52,118.53,118.16,118.35,6600.0
2008-11-07 11:00:00,118.38,118.43,118.08,118.11,13400.0,118.38,118.43,118.08,118.11,13400.0
2008-11-07 11:10:00,118.24,118.87,118.0,118.43,23900.0,118.24,118.87,118.0,118.43,23900.0
2008-11-07 11:20:00,118.57,118.76,117.58,118.0,21800.0,118.57,118.76,117.58,118.0,21800.0
2008-11-07 11:30:00,117.97,118.16,117.81,117.94,15500.0,117.97,118.16,117.81,117.94,15500.0
2008-11-07 11:40:00,117.95,118.16,117.73,118.01,13300.0,117.95,118.16,117.73,118.01,13300.0
2008-11-07 11:50:00,118.0,118.48,117.86,118.48,11300.0,118.0,118.48,117.86,118.48,11300.0
2008-11-07 12:00:00,118.61,118.97,118.56,118.84,10700.0,118.61,118.97,118.56,118.84,10700.0
2008-11-07 12:10:00,118.93,118.94,117.95,117.99,13200.0,118.93,118.94,117.95,117.99,13200.0
2008-11-07 12:20:00,118.0,118.36,117.9,117.9,7500.0,118.0,118.36,117.9,117.9,7500.0
2008-11-07 12:30:00,117.9,118.03,117.36,117.64,40200.0,117.9,118.03,117.36,117.64,40200.0
2008-11-07 12:40:00,117.68,118.34,117.68,118.27,9500.0,117.68,118.34,117.68,118.27,9500.0
2008-11-07 12:50:00,118.34,118.56,118.19,118.52,5600.0,118.34,118.56,118.19,118.52,5600.0
2008-11-07 13:00:00,118.57,118.76,118.5,118.62,13400.0,118.57,118.76,118.5,118.62,13400.0
2008-11-07 13:10:00,118.63,118.63,118.3,118.49,6900.0,118.63,118.63,118.3,118.49,6900.0
2008-11-07 13:20:00,118.44,118.77,118.3,118.71,9900.0,118.44,118.77,118.3,118.71,9900.0
2008-11-07 13:30:00,118.7,118.7,117.93,118.12,10700.0,118.7,118.7,117.93,118.12,10700.0
2008-11-07 13:40:00,118.0,118.29,117.86,118.26,10400.0,118.0,118.29,117.86,118.26,10400.0
2008-11-07 13:50:00,118.23,118.5,117.88,118.5,16100.0,118.23,118.5,117.88,118.5,16100.0
2008-11-07 14:00:00,118.49,118.75,118.35,118.75,6500.0,118.49,118.75,118.35,118.75,6500.0
2008-11-07 14:10:00,118.75,118.97,118.69,118.97,7900.0,118.75,118.97,118.69,118.97,7900.0
2008-11-07 14:20:00,118.89,119.11,118.21,118.33,21700.0,118.89,119.11,118.21,118.33,21700.0
2008-11-07 14:30:00,118.34,118.87,118.13,118.87,12900.0,118.34,118.87,118.13,118.87,12900.0
2008-11-07 14:40:00,118.86,119.1,118.78,118.78,11400.0,118.86,119.1,118.78,118.78,11400.0
2008-11-07 14:50:00,118.9,119.07,117.71,117.71,30000.0,118.9,119.07,117.71,117.71,30000.0
2008-11-07 15:00:00,117.68,118.46,117.64,118.35,26200.0,117.68,118.46,117.64,118.35,26200.0
2008-11-07 15:10:00,118.39,119.0,117.91,117.91,20200.0,118.39,119.0,117.91,117.91,20200.0
2008-11-07 15:20:00,117.93,118.3,117.47,117.87,30500.0,117.93,118.3,117.47,117.87,30500.0
2008-11-07 15:30:00,117.75,118.87,117.75,118.79,16600.0,117.75,118.87,117.75,118.79,16600.0
2008-11-07 15:40:00,118.61,119.1,118.61,118.81,29700.0,118.61,119.1,118.61,118.81,29700.0
2008-11-07 15:50:00,118.77,119.03,118.63,118.99,65000.0,118.77,119.03,118.63,118.99,65000.0
2008-11-10 09:30:00,119.26,120.91,118.7,118.85,40400.0,119.26,120.91,118.7,118.85,40400.0
2008-11-10 09:40:00,118.85,119.53,118.7,119.0,18100.0,118.85,119.53,118.7,119.0,18100.0
2008-11-10 09:50:00,118.79,118.79,117.71,118.01,11400.0,118.79,118.79,117.71,118.01,11400.0
2008-11-10 10:00:00,118.21,118.38,117.51,118.24,14500.0,118.21,118.38,117.51,118.24,14500.0
2008-11-10 10:10:00,118.41,119.0,118.4,118.51,11600.0,118.41,119.0,118.4,118.51,11600.0
2008-11-10 10:20:00,118.32,118.65,118.12,118.28,6300.0,118.32,118.65,118.12,118.28,6300.0
2008-11-10 10:30:00,118.39,118.59,118.07,118.23,7500.0,118.39,118.59,118.07,118.23,7500.0
2008-11-10 10:40:00,118.34,118.41,117.62,117.67,7900.0,118.34,118.41,117.62,117.67,7900.0
2008-11-10 10:50:00,117.6,117.85,117.28,117.36,20500.0,117.6,117.85,117.28,117.36,20500.0
2008-11-10 11:00:00,117.34,117.44,116.85,117.14,22000.0,117.34,117.44,116.85,117.14,22000.0
2008-11-10 11:10:00,117.15,117.3,116.97,117.24,9700.0,117.15,117.3,116.97,117.24,9700.0
2008-11-10 11:20:00,117.24,118.11,117.24,117.93,4900.0,117.24,118.11,117.24,117.93,4900.0
2008-11-10 11:30:00,118.0,118.06,117.53,117.97,4800.0,118.0,118.06,117.53,117.97,4800.0
2008-11-10 11:40:00,117.88,117.88,117.04,117.11,11800.0,117.88,117.88,117.04,117.11,11800.0
2008-11-10 11:50:00,117.02,117.33,116.79,116.98,11600.0,117.02,117.33,116.79,116.98,11600.0
2008-11-10 12:00:00,117.07,117.49,116.83,117.49,11200.0,117.07,117.49,116.83,117.49,11200.0
2008-11-10 12:10:00,117.36,117.67,116.91,116.92,8600.0,117.36,117.67,116.91,116.92,8600.0
2008-11-10 12:20:00,116.86,116.93,116.25,116.26,21800.0,116.86,116.93,116.25,116.26,21800.0
2008-11-10 12:30:00,116.36,116.82,116.15,116.4,16100.0,116.36,116.82,116.15,116.4,16100.0
2008-11-10 12:40:00,116.45,116.62,116.25,116.36,10100.0,116.45,116.62,116.25,116.36,10100.0
2008-11-10 12:50:00,116.4,116.4,115.99,116.22,15700.0,116.4,116.4,115.99,116.22,15700.0
2008-11-10 13:00:00,116.17,117.0,115.99,117.0,10600.0,116.17,117.0,115.99,117.0,10600.0
2008-11-10 13:10:00,117.09,117.26,116.94,116.99,6500.0,117.09,117.26,116.94,116.99,6500.0
2008-11-10 13:20:00,116.96,117.17,116.56,117.09,5700.0,116.96,117.17,116.56,117.09,5700.0
2008-11-10 13:30:00,117.17,117.57,117.1,117.53,6600.0,117.17,117.57,117.1,117.53,6600.0
2008-11-10 13:40:00,117.49,117.49,117.12,117.21,6700.0,117.49,117.49,117.12,117.21,6700.0
2008-11-10 13:50:00,117.32,118.05,117.32,117.96,7300.0,117.32,118.05,117.32,117.96,7300.0
2008-11-10 14:00:00,117.89,117.96,117.66,117.78,12400.0,117.89,117.96,117.66,117.78,12400.0
2008-11-10 14:10:00,117.75,117.8,116.89,117.09,12300.0,117.75,117.8,116.89,117.09,12300.0
2008-11-10 14:20:00,117.14,117.28,116.43,116.61,20600.0,117.14,117.28,116.43,116.61,20600.0
2008-11-10 14:30:00,116.59,116.62,116.24,116.37,7800.0,116.59,116.62,116.24,116.37,7800.0
2008-11-10 14:40:00,116.4,116.7,115.81,115.81,16300.0,116.4,116.7,115.81,115.81,16300.0
2008-11-10 14:50:00,115.84,116.07,115.43,115.73,15700.0,115.84,116.07,115.43,115.73,15700.0
2008-11-10 15:00:00,115.79,115.92,114.78,115.04,47900.0,115.79,115.92,114.78,115.04,47900.0
2008-11-10 15:10:00,115.11,116.15,114.96,115.11,19400.0,115.11,116.15,114.96,115.11,19400.0
2008-11-10 15:20:00,115.23,115.27,114.75,114.82,9000.0,115.23,115.27,114.75,114.82,9000.0
2008-11-10 15:30:00,114.83,115.79,114.48,114.56,38400.0,114.83,115.79,114.48,114.56,38400.0
2008-11-10 15:40:00,114.65,115.45,114.62,115.22,21500.0,114.65,115.45,114.62,115.22,21500.0
2008-11-10 15:50:00,115.28,116.21,115.24,115.96,49200.0,115.28,116.21,115.24,115.96,49200.0
2008-11-11 09:30:00,114.8,114.8,113.51,113.99,15000.0,114.8,114.8,113.51,113.99,15000.0
2008-11-11 09:40:00,114.32,114.32,112.42,112.5,13600.0,114.32,114.32,112.42,112.5,13600.0
2008-11-11 09:50:00,112.66,113.19,112.47,112.61,16500.0,112.66,113.19,112.47,112.61,16500.0
2008-11-11 10:00:00,112.58,113.03,112.15,113.03,7900.0,112.58,113.03,112.15,113.03,7900.0
2008-11-11 10:10:00,112.97,113.78,112.84,113.22,18300.0,112.97,113.78,112.84,113.22,18300.0
2008-11-11 10:20:00,113.21,113.68,113.21,113.37,8600.0,113.21,113.68,113.21,113.37,8600.0
2008-11-11 10:30:00,113.14,113.43,113.1,113.19,6300.0,113.14,113.43,113.1,113.19,6300.0
2008-11-11 10:40:00,113.1,113.15,112.65,112.75,9800.0,113.1,113.15,112.65,112.75,9800.0
2008-11-11 10:50:00,112.62,113.03,112.32,112.4,4900.0,112.62,113.03,112.32,112.4,4900.0
2008-11-11 11:00:00,112.48,112.48,111.64,111.65,17300.0,112.48,112.48,111.64,111.65,17300.0
2008-11-11 11:10:00,111.72,112.23,111.61,112.01,8200.0,111.72,112.23,111.61,112.01,8200.0
2008-11-11 11:20:00,112.13,112.35,111.89,111.89,7800.0,112.13,112.35,111.89,111.89,7800.0
2008-11-11 11:30:00,112.08,112.13,111.57,111.93,8400.0,112.08,112.13,111.57,111.93,8400.0
2008-11-11 11:40:00,111.95,112.43,111.95,111.97,14700.0,111.95,112.43,111.95,111.97,14700.0
2008-11-11 11:50:00,111.94,112.07,111.31,111.38,17100.0,111.94,112.07,111.31,111.38,17100.0
2008-11-11 12:00:00,111.3,111.66,111.28,111.57,15700.0,111.3,111.66,111.28,111.57,15700.0
2008-11-11 12:10:00,111.44,112.04,111.44,111.99,5000.0,111.44,112.04,111.44,111.99,5000.0
2008-11-11 12:20:00,111.99,112.01,111.28,111.6,15500.0,111.99,112.01,111.28,111.6,15500.0
2008-11-11 12:30:00,111.51,111.83,111.51,111.83,4000.0,111.51,111.83,111.51,111.83,4000.0
2008-11-11 12:40:00,111.95,112.08,111.68,111.68,3000.0,111.95,112.08,111.68,111.68,3000.0
2008-11-11 12:50:00,111.75,112.27,111.73,112.26,9800.0,111.75,112.27,111.73,112.26,9800.0
2008-11-11 13:00:00,112.25,112.67,112.25,112.44,7000.0,112.25,112.67,112.25,112.44,7000.0
2008-11-11 13:10:00,112.47,112.48,111.87,111.98,15600.0,112.47,112.48,111.87,111.98,15600.0
2008-11-11 13:20:00,112.04,112.17,111.89,112.03,14200.0,112.04,112.17,111.89,112.03,14200.0
2008-11-11 13:30:00,112.03,112.18,111.46,111.61,13200.0,112.03,112.18,111.46,111.61,13200.0
2008-11-11 13:40:00,111.55,112.03,111.46,111.84,20900.0,111.55,112.03,111.46,111.84,20900.0
2008-11-11 13:50:00,111.84,113.33,111.84,113.18,17800.0,111.84,113.33,111.84,113.18,17800.0
2008-11-11 14:00:00,113.2,113.81,112.29,112.5,33000.0,113.2,113.81,112.29,112.5,33000.0
2008-11-11 14:10:00,112.56,113.32,112.33,113.19,18100.0,112.56,113.32,112.33,113.19,18100.0
2008-11-11 14:20:00,113.2,114.65,113.2,114.53,19900.0,113.2,114.65,113.2,114.53,19900.0
2008-11-11 14:30:00,114.64,115.0,113.98,114.03,24300.0,114.64,115.0,113.98,114.03,24300.0
2008-11-11 14:40:00,113.83,113.9,112.88,113.08,15400.0,113.83,113.9,112.88,113.08,15400.0
2008-11-11 14:50:00,113.13,113.13,112.37,112.54,28300.0,113.13,113.13,112.37,112.54,28300.0
2008-11-11 15:00:00,112.43,113.38,112.43,112.78,24400.0,112.43,113.38,112.43,112.78,24400.0
2008-11-11 15:10:00,112.76,113.28,112.62,113.19,29100.0,112.76,113.28,112.62,113.19,29100.0
2008-11-11 15:20:00,113.19,113.33,112.13,112.32,34600.0,113.19,113.33,112.13,112.32,34600.0
2008-11-11 15:30:00,112.37,112.37,111.0,111.1,36700.0,112.37,112.37,111.0,111.1,36700.0
2008-11-11 15:40:00,111.08,111.97,111.08,111.97,47000.0,111.08,111.97,111.08,111.97,47000.0
2008-11-11 15:50:00,111.96,112.19,111.62,111.74,69800.0,111.96,112.19,111.62,111.74,69800.0
2008-11-12 09:30:00,109.5,110.98,106.75,107.28,70400.0,109.5,110.98,106.75,107.28,70400.0
2008-11-12 09:40:00,107.2,107.4,105.7,105.84,80900.0,107.2,107.4,105.7,105.84,80900.0
2008-11-12 09:50:00,106.03,106.75,105.68,105.68,48200.0,106.03,106.75,105.68,105.68,48200.0
2008-11-12 10:00:00,105.79,106.23,105.65,105.9,43900.0,105.79,106.23,105.65,105.9,43900.0
2008-11-12 10:10:00,105.88,106.92,105.54,105.64,42700.0,105.88,106.92,105.54,105.64,42700.0
2008-11-12 10:20:00,105.61,106.72,105.18,106.08,35100.0,105.61,106.72,105.18,106.08,35100.0
2008-11-12 10:30:00,106.01,106.08,105.17,105.32,49200.0,106.01,106.08,105.17,105.32,49200.0
2008-11-12 10:40:00,105.32,105.95,104.42,105.73,42300.0,105.32,105.95,104.42,105.73,42300.0
2008-11-12 10:50:00,105.71,106.74,105.71,106.74,24000.0,105.71,106.74,105.71,106.74,24000.0
2008-11-12 11:00:00,106.63,106.63,106.12,106.16,31200.0,106.63,106.63,106.12,106.16,31200.0
2008-11-12 11:10:00,106.33,106.39,105.91,106.1,20500.0,106.33,106.39,105.91,106.1,20500.0
2008-11-12 11:20:00,106.09,106.24,105.79,105.83,19700.0,106.09,106.24,105.79,105.83,19700.0
2008-11-12 11:30:00,105.83,106.01,105.12,105.2,17300.0,105.83,106.01,105.12,105.2,17300.0
2008-11-12 11:40:00,105.25,105.28,104.51,104.67,18600.0,105.25,105.28,104.51,104.67,18600.0
2008-11-12 11:50:00,104.65,104.94,104.37,104.84,22900.0,104.65,104.94,104.37,104.84,22900.0
2008-11-12 12:00:00,104.95,104.95,104.1,104.3,24700.0,104.95,104.95,104.1,104.3,24700.0
2008-11-12 12:10:00,104.36,104.53,104.15,104.38,29300.0,104.36,104.53,104.15,104.38,29300.0
2008-11-12 12:20:00,104.38,104.64,104.25,104.47,35200.0,104.38,104.64,104.25,104.47,35200.0
2008-11-12 12:30:00,104.45,105.5,104.18,105.33,48200.0,104.45,105.5,104.18,105.33,48200.0
2008-11-12 12:40:00,105.31,105.74,105.3,105.68,15700.0,105.31,105.74,105.3,105.68,15700.0
2008-11-12 12:50:00,105.61,106.68,105.57,106.68,23100.0,105.61,106.68,105.57,106.68,23100.0
2008-11-12 13:00:00,106.6,106.7,106.37,106.38,16800.0,106.6,106.7,106.37,106.38,16800.0
2008-11-12 13:10:00,106.41,106.47,105.9,106.19,19200.0,106.41,106.47,105.9,106.19,19200.0
2008-11-12 13:20:00,106.25,106.34,105.91,106.25,18600.0,106.25,106.34,105.91,106.25,18600.0
2008-11-12 13:30:00,106.16,106.39,105.67,106.39,21800.0,106.16,106.39,105.67,106.39,21800.0
2008-11-12 13:40:00,106.3,106.45,105.91,106.0,23000.0,106.3,106.45,105.91,106.0,23000.0
2008-11-12 13:50:00,105.99,106.04,105.2,105.33,26600.0,105.99,106.04,105.2,105.33,26600.0
2008-11-12 14:00:00,105.26,105.44,104.74,104.8,56500.0,105.26,105.44,104.74,104.8,56500.0
2008-11-12 14:10:00,104.83,105.1,104.57,104.84,30900.0,104.83,105.1,104.57,104.84,30900.0
2008-11-12 14:20:00,104.84,105.29,104.69,105.2,47700.0,104.84,105.29,104.69,105.2,47700.0
2008-11-12 14:30:00,105.09,105.67,104.87,104.99,18000.0,105.09,105.67,104.87,104.99,18000.0
2008-11-12 14:40:00,105.0,105.43,104.76,105.01,28200.0,105.0,105.43,104.76,105.01,28200.0
2008-11-12 14:50:00,104.98,105.19,104.69,105.08,24600.0,104.98,105.19,104.69,105.08,24600.0
2008-11-12 15:00:00,105.05,105.12,104.74,104.92,27900.0,105.05,105.12,104.74,104.92,27900.0
2008-11-12 15:10:00,104.87,105.16,104.61,105.05,29800.0,104.87,105.16,104.61,105.05,29800.0
2008-11-12 15:20:00,105.14,105.16,104.46,104.74,33600.0,105.14,105.16,104.46,104.74,33600.0
2008-11-12 15:30:00,104.79,104.97,104.49,104.51,34200.0,104.79,104.97,104.49,104.51,34200.0
2008-11-12 15:40:00,104.47,104.47,102.99,102.99,162900.0,104.47,104.47,102.99,102.99,162900.0
2008-11-12 15:50:00,103.0,103.5,102.83,103.25,183400.0,103.0,103.5,102.83,103.25,183400.0
2008-11-13 09:30:00,103.98,105.39,103.3,105.14,65700.0,103.98,105.39,103.3,105.14,65700.0
2008-11-13 09:40:00,105.0,105.0,103.56,103.85,53200.0,105.0,105.0,103.56,103.85,53200.0
2008-11-13 09:50:00,103.69,105.18,103.62,104.81,33600.0,103.69,105.18,103.62,104.81,33600.0
2008-11-13 10:00:00,104.79,105.39,104.48,104.85,18000.0,104.79,105.39,104.48,104.85,18000.0
2008-11-13 10:10:00,104.9,106.37,104.9,106.16,17900.0,104.9,106.37,104.9,106.16,17900.0
2008-11-13 10:20:00,106.16,106.59,106.02,106.1,16600.0,106.16,106.59,106.02,106.1,16600.0
2008-11-13 10:30:00,106.17,106.29,105.23,105.9,21300.0,106.17,106.29,105.23,105.9,21300.0
2008-11-13 10:40:00,106.05,106.11,105.08,105.08,21200.0,106.05,106.11,105.08,105.08,21200.0
2008-11-13 10:50:00,105.28,105.78,105.11,105.78,3300.0,105.28,105.78,105.11,105.78,3300.0
2008-11-13 11:00:00,105.77,106.19,105.05,105.08,14700.0,105.77,106.19,105.05,105.08,14700.0
2008-11-13 11:10:00,105.19,105.38,105.06,105.14,6700.0,105.19,105.38,105.06,105.14,6700.0
2008-11-13 11:20:00,105.09,105.58,104.85,105.4,21600.0,105.09,105.58,104.85,105.4,21600.0
2008-11-13 11:30:00,105.61,105.93,104.65,104.65,10500.0,105.61,105.93,104.65,104.65,10500.0
2008-11-13 11:40:00,104.73,105.45,104.73,105.19,10100.0,104.73,105.45,104.73,105.19,10100.0
2008-11-13 11:50:00,105.14,105.46,104.89,105.04,11700.0,105.14,105.46,104.89,105.04,11700.0
2008-11-13 12:00:00,105.08,105.48,105.06,105.13,12400.0,105.08,105.48,105.06,105.13,12400.0
2008-11-13 12:10:00,105.13,105.13,104.71,104.89,9100.0,105.13,105.13,104.71,104.89,9100.0
2008-11-13 12:20:00,104.79,105.23,104.66,105.0,12800.0,104.79,105.23,104.66,105.0,12800.0
2008-11-13 12:30:00,104.91,105.12,104.77,105.1,11000.0,104.91,105.12,104.77,105.1,11000.0
2008-11-13 12:40:00,105.12,105.12,104.38,104.39,22800.0,105.12,105.12,104.38,104.39,22800.0
2008-11-13 12:50:00,104.39,104.53,103.59,103.62,79200.0,104.39,104.53,103.59,103.62,79200.0
2008-11-13 13:00:00,103.6,104.61,103.36,104.61,41000.0,103.6,104.61,103.36,104.61,41000.0
2008-11-13 13:10:00,104.48,105.8,104.46,105.6,42700.0,104.48,105.8,104.46,105.6,42700.0
2008-11-13 13:20:00,105.55,105.59,104.56,105.59,21000.0,105.55,105.59,104.56,105.59,21000.0
2008-11-13 13:30:00,105.62,106.5,105.28,106.41,20700.0,105.62,106.5,105.28,106.41,20700.0
2008-11-13 13:40:00,106.49,107.66,105.87,105.88,30000.0,106.49,107.66,105.87,105.88,30000.0
2008-11-13 13:50:00,105.8,107.87,105.78,105.78,28300.0,105.8,107.87,105.78,105.78,28300.0
2008-11-13 14:00:00,105.73,106.47,105.73,106.25,20500.0,105.73,106.47,105.73,106.25,20500.0
2008-11-13 14:10:00,106.29,107.0,106.21,106.54,33600.0,106.29,107.0,106.21,106.54,33600.0
2008-11-13 14:20:00,106.5,109.29,106.35,108.93,52600.0,106.5,109.29,106.35,108.93,52600.0
2008-11-13 14:30:00,108.85,108.92,107.37,108.79,62200.0,108.85,108.92,107.37,108.79,62200.0
2008-11-13 14:40:00,108.9,109.61,108.14,109.06,58300.0,108.9,109.61,108.14,109.06,58300.0
2008-11-13 14:50:00,109.14,109.63,108.31,108.46,46800.0,109.14,109.63,108.31,108.46,46800.0
2008-11-13 15:00:00,108.59,108.78,106.79,106.81,48000.0,108.59,108.78,106.79,106.81,48000.0
2008-11-13 15:10:00,106.95,108.73,106.94,108.5,51800.0,106.95,108.73,106.94,108.5,51800.0
2008-11-13 15:20:00,108.46,110.17,108.21,110.11,49200.0,108.46,110.17,108.21,110.11,49200.0
2008-11-13 15:30:00,110.11,111.5,110.06,111.31,50900.0,110.11,111.5,110.06,111.31,50900.0
2008-11-13 15:40:00,111.41,111.99,111.3,111.65,50700.0,111.41,111.99,111.3,111.65,50700.0
2008-11-13 15:50:00,111.67,112.76,111.6,112.69,107200.0,111.67,112.76,111.6,112.69,107200.0
2008-11-14 09:30:00,111.18,111.75,109.84,110.07,16800.0,111.18,111.75,109.84,110.07,16800.0
2008-11-14 09:40:00,110.14,111.85,109.77,110.76,14400.0,110.14,111.85,109.77,110.76,14400.0
2008-11-14 09:50:00,110.94,112.56,110.66,111.57,22600.0,110.94,112.56,110.66,111.57,22600.0
2008-11-14 10:00:00,111.68,111.92,110.47,110.57,13200.0,111.68,111.92,110.47,110.57,13200.0
2008-11-14 10:10:00,110.6,111.07,110.01,110.01,17100.0,110.6,111.07,110.01,110.01,17100.0
2008-11-14 10:20:00,109.97,110.73,109.9,110.73,19300.0,109.97,110.73,109.9,110.73,19300.0
2008-11-14 10:30:00,110.54,110.54,109.22,109.43,17400.0,110.54,110.54,109.22,109.43,17400.0
2008-11-14 10:40:00,109.27,110.48,108.81,110.48,17200.0,109.27,110.48,108.81,110.48,17200.0
2008-11-14 10:50:00,110.5,110.58,109.48,109.48,16100.0,110.5,110.58,109.48,109.48,16100.0
2008-11-14 11:00:00,109.38,109.59,108.39,108.68,23300.0,109.38,109.59,108.39,108.68,23300.0
2008-11-14 11:10:00,108.7,109.07,108.43,108.77,35600.0,108.7,109.07,108.43,108.77,35600.0
2008-11-14 11:20:00,108.73,108.75,107.7,107.79,23900.0,108.73,108.75,107.7,107.79,23900.0
2008-11-14 11:30:00,107.77,108.19,107.6,107.8,12200.0,107.77,108.19,107.6,107.8,12200.0
2008-11-14 11:40:00,107.77,107.91,107.02,107.52,21900.0,107.77,107.91,107.02,107.52,21900.0
2008-11-14 11:50:00,107.51,107.88,106.72,106.83,24900.0,107.51,107.88,106.72,106.83,24900.0
2008-11-14 12:00:00,106.92,107.0,106.51,107.0,14800.0,106.92,107.0,106.51,107.0,14800.0
2008-11-14 12:10:00,107.0,107.48,106.77,106.9,16900.0,107.0,107.48,106.77,106.9,16900.0
2008-11-14 12:20:00,106.9,107.45,106.84,107.37,26400.0,106.9,107.45,106.84,107.37,26400.0
2008-11-14 12:30:00,107.27,107.5,106.36,107.43,20000.0,107.27,107.5,106.36,107.43,20000.0
2008-11-14 12:40:00,107.5,107.52,106.91,106.91,23000.0,107.5,107.52,106.91,106.91,23000.0
2008-11-14 12:50:00,106.95,107.3,106.68,106.96,36600.0,106.95,107.3,106.68,106.96,36600.0
2008-11-14 13:00:00,106.87,106.96,106.38,106.55,16600.0,106.87,106.96,106.38,106.55,16600.0
2008-11-14 13:10:00,106.55,106.6,105.95,106.56,13900.0,106.55,106.6,105.95,106.56,13900.0
2008-11-14 13:20:00,106.48,107.16,106.1,107.16,20000.0,106.48,107.16,106.1,107.16,20000.0
2008-11-14 13:30:00,107.15,107.5,106.55,107.04,23600.0,107.15,107.5,106.55,107.04,23600.0
2008-11-14 13:40:00,107.0,107.44,106.07,106.78,12300.0,107.0,107.44,106.07,106.78,12300.0
2008-11-14 13:50:00,107.0,107.2,106.76,106.82,12100.0,107.0,107.2,106.76,106.82,12100.0
2008-11-14 14:00:00,106.62,107.65,106.35,107.27,27700.0,106.62,107.65,106.35,107.27,27700.0
2008-11-14 14:10:00,107.38,108.2,106.65,108.05,28800.0,107.38,108.2,106.65,108.05,28800.0
2008-11-14 14:20:00,108.05,108.27,107.58,107.66,36400.0,108.05,108.27,107.58,107.66,36400.0
2008-11-14 14:30:00,107.49,107.93,106.91,107.87,30400.0,107.49,107.93,106.91,107.87,30400.0
2008-11-14 14:40:00,107.87,108.86,107.82,108.63,15700.0,107.87,108.86,107.82,108.63,15700.0
2008-11-14 14:50:00,108.42,110.09,108.42,110.09,37600.0,108.42,110.09,108.42,110.09,37600.0
2008-11-14 15:00:00,110.0,111.07,109.85,111.01,78900.0,110.0,111.07,109.85,111.01,78900.0
2008-11-14 15:10:00,110.99,111.0,109.76,110.0,54100.0,110.99,111.0,109.76,110.0,54100.0
2008-11-14 15:20:00,110.0,110.5,108.95,109.37,74700.0,110.0,110.5,108.95,109.37,74700.0
2008-11-14 15:30:00,109.41,109.75,107.79,108.09,62500.0,109.41,109.75,107.79,108.09,62500.0
2008-11-14 15:40:00,108.09,108.15,107.01,107.62,43700.0,108.09,108.15,107.01,107.62,43700.0
2008-11-14 15:50:00,107.61,107.86,106.22,106.28,91900.0,107.61,107.86,106.22,106.28,91900.0
2008-11-17 09:30:00,106.0,108.18,105.0,107.67,49000.0,106.0,108.18,105.0,107.67,49000.0
2008-11-17 09:40:00,107.61,107.68,106.43,107.01,24700.0,107.61,107.68,106.43,107.01,24700.0
2008-11-17 09:50:00,107.07,108.04,106.7,107.86,18300.0,107.07,108.04,106.7,107.86,18300.0
2008-11-17 10:00:00,107.95,107.95,106.89,107.79,37400.0,107.95,107.95,106.89,107.79,37400.0
2008-11-17 10:10:00,107.57,107.65,105.33,105.33,44100.0,107.57,107.65,105.33,105.33,44100.0
2008-11-17 10:20:00,105.31,105.85,105.07,105.6,33500.0,105.31,105.85,105.07,105.6,33500.0
2008-11-17 10:30:00,105.62,106.36,105.29,105.98,38400.0,105.62,106.36,105.29,105.98,38400.0
2008-11-17 10:40:00,105.97,106.06,104.97,105.52,34600.0,105.97,106.06,104.97,105.52,34600.0
2008-11-17 10:50:00,105.57,106.06,105.27,105.96,26200.0,105.57,106.06,105.27,105.96,26200.0
2008-11-17 11:00:00,105.88,106.7,105.88,106.6,27100.0,105.88,106.7,105.88,106.6,27100.0
2008-11-17 11:10:00,106.74,106.94,106.5,106.8,18900.0,106.74,106.94,106.5,106.8,18900.0
2008-11-17 11:20:00,106.66,106.87,106.48,106.79,14400.0,106.66,106.87,106.48,106.79,14400.0
2008-11-17 11:30:00,106.78,107.23,106.61,106.89,20600.0,106.78,107.23,106.61,106.89,20600.0
2008-11-17 11:40:00,106.93,107.2,105.99,107.2,26100.0,106.93,107.2,105.99,107.2,26100.0
2008-11-17 11:50:00,107.13,107.55,106.94,107.39,54800.0,107.13,107.55,106.94,107.39,54800.0
2008-11-17 12:00:00,107.51,107.74,107.13,107.74,21700.0,107.51,107.74,107.13,107.74,21700.0
2008-11-17 12:10:00,107.59,107.93,107.39,107.78,19300.0,107.59,107.93,107.39,107.78,19300.0
2008-11-17 12:20:00,107.89,108.39,107.7,108.31,25100.0,107.89,108.39,107.7,108.31,25100.0
2008-11-17 12:30:00,108.31,108.81,107.25,107.35,19000.0,108.31,108.81,107.25,107.35,19000.0
2008-11-17 12:40:00,107.35,108.21,107.32,107.73,38900.0,107.35,108.21,107.32,107.73,38900.0
2008-11-17 12:50:00,107.7,107.7,106.8,106.8,16000.0,107.7,107.7,106.8,106.8,16000.0
2008-11-17 13:00:00,106.62,106.98,106.4,106.75,24800.0,106.62,106.98,106.4,106.75,24800.0
2008-11-17 13:10:00,106.74,106.92,106.32,106.46,13400.0,106.74,106.92,106.32,106.46,13400.0
2008-11-17 13:20:00,106.48,106.93,106.36,106.83,24400.0,106.48,106.93,106.36,106.83,24400.0
2008-11-17 13:30:00,106.82,106.88,105.63,105.89,17400.0,106.82,106.88,105.63,105.89,17400.0
2008-11-17 13:40:00,105.93,105.93,105.33,105.62,16100.0,105.93,105.93,105.33,105.62,16100.0
2008-11-17 13:50:00,105.55,106.07,105.31,105.9,20000.0,105.55,106.07,105.31,105.9,20000.0
2008-11-17 14:00:00,105.85,105.98,105.17,105.91,16600.0,105.85,105.98,105.17,105.91,16600.0
2008-11-17 14:10:00,105.81,106.78,105.8,106.29,18200.0,105.81,106.78,105.8,106.29,18200.0
2008-11-17 14:20:00,106.4,106.69,105.43,105.59,17800.0,106.4,106.69,105.43,105.59,17800.0
2008-11-17 14:30:00,105.69,106.72,105.34,106.72,25200.0,105.69,106.72,105.34,106.72,25200.0
2008-11-17 14:40:00,106.62,106.9,106.27,106.46,16500.0,106.62,106.9,106.27,106.46,16500.0
2008-11-17 14:50:00,106.43,106.43,105.5,105.5,38500.0,106.43,106.43,105.5,105.5,38500.0
2008-11-17 15:00:00,105.45,106.48,105.2,105.92,34400.0,105.45,106.48,105.2,105.92,34400.0
2008-11-17 15:10:00,105.93,106.56,105.5,106.47,32200.0,105.93,106.56,105.5,106.47,32200.0
2008-11-17 15:20:00,106.47,106.68,105.6,106.16,32100.0,106.47,106.68,105.6,106.16,32100.0
2008-11-17 15:30:00,106.13,106.28,105.1,105.57,36300.0,106.13,106.28,105.1,105.57,36300.0
2008-11-17 15:40:00,105.59,105.77,105.02,105.02,35900.0,105.59,105.77,105.02,105.02,35900.0
2008-11-17 15:50:00,105.03,105.3,104.51,104.59,71300.0,105.03,105.3,104.51,104.59,71300.0
2008-11-18 09:30:00,103.75,106.2,103.75,105.8,31100.0,103.75,106.2,103.75,105.8,31100.0
2008-11-18 09:40:00,105.97,107.07,105.89,106.42,39300.0,105.97,107.07,105.89,106.42,39300.0
2008-11-18 09:50:00,106.56,106.59,105.1,105.71,24100.0,106.56,106.59,105.1,105.71,24100.0
2008-11-18 10:00:00,105.64,105.8,105.06,105.44,26500.0,105.64,105.8,105.06,105.44,26500.0
2008-11-18 10:10:00,105.59,107.15,105.5,107.11,23400.0,105.59,107.15,105.5,107.11,23400.0
2008-11-18 10:20:00,107.12,107.15,106.01,107.0,49400.0,107.12,107.15,106.01,107.0,49400.0
2008-11-18 10:30:00,107.0,107.01,106.3,106.5,32600.0,107.0,107.01,106.3,106.5,32600.0
2008-11-18 10:40:00,106.5,106.88,105.73,106.13,31300.0,106.5,106.88,105.73,106.13,31300.0
2008-11-18 10:50:00,106.06,106.73,105.91,106.0,24400.0,106.06,106.73,105.91,106.0,24400.0
2008-11-18 11:00:00,106.13,106.25,105.61,106.24,29400.0,106.13,106.25,105.61,106.24,29400.0
2008-11-18 11:10:00,106.16,106.42,106.06,106.28,28600.0,106.16,106.42,106.06,106.28,28600.0
2008-11-18 11:20:00,106.28,106.61,106.06,106.46,26600.0,106.28,106.61,106.06,106.46,26600.0
2008-11-18 11:30:00,106.49,107.61,106.33,107.37,22100.0,106.49,107.61,106.33,107.37,22100.0
2008-11-18 11:40:00,107.34,107.54,106.9,107.39,23800.0,107.34,107.54,106.9,107.39,23800.0
2008-11-18 11:50:00,107.44,108.32,107.44,108.08,36900.0,107.44,108.32,107.44,108.08,36900.0
2008-11-18 12:00:00,108.1,108.1,107.51,107.92,31700.0,108.1,108.1,107.51,107.92,31700.0
2008-11-18 12:10:00,107.91,108.09,107.61,107.62,24500.0,107.91,108.09,107.61,107.62,24500.0
2008-11-18 12:20:00,107.66,107.99,107.6,107.77,35500.0,107.66,107.99,107.6,107.77,35500.0
2008-11-18 12:30:00,107.7,107.8,107.44,107.68,39000.0,107.7,107.8,107.44,107.68,39000.0
2008-11-18 12:40:00,107.64,107.78,107.09,107.22,17500.0,107.64,107.78,107.09,107.22,17500.0
2008-11-18 12:50:00,107.22,107.32,106.9,106.99,57500.0,107.22,107.32,106.9,106.99,57500.0
2008-11-18 13:00:00,107.0,107.0,105.95,106.09,70400.0,107.0,107.0,105.95,106.09,70400.0
2008-11-18 13:10:00,106.07,106.46,105.1,105.22,82800.0,106.07,106.46,105.1,105.22,82800.0
2008-11-18 13:20:00,105.25,105.83,105.09,105.64,32300.0,105.25,105.83,105.09,105.64,32300.0
2008-11-18 13:30:00,105.63,105.65,103.93,104.12,62200.0,105.63,105.65,103.93,104.12,62200.0
2008-11-18 13:40:00,104.12,104.45,102.48,102.55,135200.0,104.12,104.45,102.48,102.55,135200.0
2008-11-18 13:50:00,102.55,103.5,102.4,103.5,84100.0,102.55,103.5,102.4,103.5,84100.0
2008-11-18 14:00:00,103.5,104.15,103.26,104.06,99200.0,103.5,104.15,103.26,104.06,99200.0
2008-11-18 14:10:00,103.94,105.0,103.94,104.37,66300.0,103.94,105.0,103.94,104.37,66300.0
2008-11-18 14:20:00,104.45,105.51,104.18,104.84,39900.0,104.45,105.51,104.18,104.84,39900.0
2008-11-18 14:30:00,104.83,105.0,104.16,104.32,34300.0,104.83,105.0,104.16,104.32,34300.0
2008-11-18 14:40:00,104.33,104.5,103.69,103.82,57300.0,104.33,104.5,103.69,103.82,57300.0
2008-11-18 14:50:00,103.82,104.1,103.42,103.42,53000.0,103.82,104.1,103.42,103.42,53000.0
2008-11-18 15:00:00,103.42,103.99,103.19,103.94,67200.0,103.42,103.99,103.19,103.94,67200.0
2008-11-18 15:10:00,103.91,105.12,103.69,105.12,64900.0,103.91,105.12,103.69,105.12,64900.0
2008-11-18 15:20:00,104.98,105.75,103.7,104.59,61100.0,104.98,105.75,103.7,104.59,61100.0
2008-11-18 15:30:00,104.57,104.8,103.61,104.31,46500.0,104.57,104.8,103.61,104.31,46500.0
2008-11-18 15:40:00,104.27,105.5,104.22,105.36,107700.0,104.27,105.5,104.22,105.36,107700.0
2008-11-18 15:50:00,105.35,108.29,105.35,107.02,325000.0,105.35,108.29,105.35,107.02,325000.0
2008-11-19 09:30:00,106.07,107.01,105.25,106.15,40500.0,106.07,107.01,105.25,106.15,40500.0
2008-11-19 09:40:00,106.15,106.42,104.32,104.6,34900.0,106.15,106.42,104.32,104.6,34900.0
2008-11-19 09:50:00,104.6,105.0,103.46,104.34,52000.0,104.6,105.0,103.46,104.34,52000.0
2008-11-19 10:00:00,104.25,104.6,103.16,103.96,60800.0,104.25,104.6,103.16,103.96,60800.0
2008-11-19 10:10:00,103.95,104.69,103.61,103.65,38000.0,103.95,104.69,103.61,103.65,38000.0
2008-11-19 10:20:00,103.82,104.12,103.3,103.9,43500.0,103.82,104.12,103.3,103.9,43500.0
2008-11-19 10:30:00,104.02,104.02,102.68,103.0,66500.0,104.02,104.02,102.68,103.0,66500.0
2008-11-19 10:40:00,103.02,103.12,101.65,101.79,72900.0,103.02,103.12,101.65,101.79,72900.0
2008-11-19 10:50:00,101.82,102.05,101.37,101.55,51100.0,101.82,102.05,101.37,101.55,51100.0
2008-11-19 11:00:00,101.63,102.22,101.12,101.18,64500.0,101.63,102.22,101.12,101.18,64500.0
2008-11-19 11:10:00,101.2,101.54,100.87,101.41,63900.0,101.2,101.54,100.87,101.41,63900.0
2008-11-19 11:20:00,101.41,101.46,100.78,100.9,70800.0,101.41,101.46,100.78,100.9,70800.0
2008-11-19 11:30:00,100.93,101.01,100.39,100.51,86200.0,100.93,101.01,100.39,100.51,86200.0
2008-11-19 11:40:00,100.5,101.12,100.48,100.89,57200.0,100.5,101.12,100.48,100.89,57200.0
2008-11-19 11:50:00,100.93,101.32,100.72,100.98,79300.0,100.93,101.32,100.72,100.98,79300.0
2008-11-19 12:00:00,100.95,101.11,100.68,100.97,36900.0,100.95,101.11,100.68,100.97,36900.0
2008-11-19 12:10:00,100.87,100.98,99.92,100.08,35900.0,100.87,100.98,99.92,100.08,35900.0
2008-11-19 12:20:00,100.08,100.46,99.89,100.03,24400.0,100.08,100.46,99.89,100.03,24400.0
2008-11-19 12:30:00,100.03,100.19,99.74,99.94,54200.0,100.03,100.19,99.74,99.94,54200.0
2008-11-19 12:40:00,99.93,100.15,99.36,99.84,66900.0,99.93,100.15,99.36,99.84,66900.0
2008-11-19 12:50:00,99.9,100.18,99.78,100.04,31300.0,99.9,100.18,99.78,100.04,31300.0
2008-11-19 13:00:00,100.04,101.21,99.98,101.0,37700.0,100.04,101.21,99.98,101.0,37700.0
2008-11-19 13:10:00,101.07,101.24,100.79,100.96,29000.0,101.07,101.24,100.79,100.96,29000.0
2008-11-19 13:20:00,100.98,101.21,100.51,100.57,33200.0,100.98,101.21,100.51,100.57,33200.0
2008-11-19 13:30:00,100.6,100.62,99.33,99.61,46500.0,100.6,100.62,99.33,99.61,46500.0
2008-11-19 13:40:00,99.55,99.97,99.47,99.8,22700.0,99.55,99.97,99.47,99.8,22700.0
2008-11-19 13:50:00,99.81,100.84,99.7,100.6,23800.0,99.81,100.84,99.7,100.6,23800.0
2008-11-19 14:00:00,100.64,100.88,99.18,99.3,115700.0,100.64,100.88,99.18,99.3,115700.0
2008-11-19 14:10:00,99.27,99.3,97.77,97.97,128200.0,99.27,99.3,97.77,97.97,128200.0
2008-11-19 14:20:00,97.86,98.0,96.18,96.33,167400.0,97.86,98.0,96.18,96.33,167400.0
2008-11-19 14:30:00,96.23,96.23,93.71,94.86,378000.0,96.23,96.23,93.71,94.86,378000.0
2008-11-19 14:40:00,94.77,96.2,94.75,95.96,251500.0,94.77,96.2,94.75,95.96,251500.0
2008-11-19 14:50:00,95.99,96.1,95.02,95.87,135100.0,95.99,96.1,95.02,95.87,135100.0
2008-11-19 15:00:00,95.87,95.93,94.92,95.36,137800.0,95.87,95.93,94.92,95.36,137800.0
2008-11-19 15:10:00,95.5,96.25,95.43,95.86,133900.0,95.5,96.25,95.43,95.86,133900.0
2008-11-19 15:20:00,95.86,96.18,94.99,95.93,121600.0,95.86,96.18,94.99,95.93,121600.0
2008-11-19 15:30:00,95.97,96.69,95.18,95.29,123300.0,95.97,96.69,95.18,95.29,123300.0
2008-11-19 15:40:00,95.3,95.73,93.1,94.06,133600.0,95.3,95.73,93.1,94.06,133600.0
2008-11-19 15:50:00,94.05,94.55,93.44,94.45,178700.0,94.05,94.55,93.44,94.45,178700.0
2008-11-20 09:30:00,90.71,92.0,88.53,89.64,312400.0,90.71,92.0,88.53,89.64,312400.0
2008-11-20 09:40:00,89.33,89.51,86.91,89.03,192200.0,89.33,89.51,86.91,89.03,192200.0
2008-11-20 09:50:00,89.03,90.14,88.58,88.67,102000.0,89.03,90.14,88.58,88.67,102000.0
2008-11-20 10:00:00,88.7,89.26,87.22,87.67,104000.0,88.7,89.26,87.22,87.67,104000.0
2008-11-20 10:10:00,87.77,90.09,87.72,89.49,121900.0,87.77,90.09,87.72,89.49,121900.0
2008-11-20 10:20:00,89.53,92.36,89.41,92.36,163200.0,89.53,92.36,89.41,92.36,163200.0
2008-11-20 10:30:00,92.24,93.65,91.52,91.52,108200.0,92.24,93.65,91.52,91.52,108200.0
2008-11-20 10:40:00,91.56,95.05,91.39,94.1,86300.0,91.56,95.05,91.39,94.1,86300.0
2008-11-20 10:50:00,94.0,94.31,93.27,94.31,64200.0,94.0,94.31,93.27,94.31,64200.0
2008-11-20 11:00:00,94.31,94.73,94.04,94.08,59900.0,94.31,94.73,94.04,94.08,59900.0
2008-11-20 11:10:00,94.12,95.19,93.4,94.0,85200.0,94.12,95.19,93.4,94.0,85200.0
2008-11-20 11:20:00,94.06,94.95,93.75,94.73,62100.0,94.06,94.95,93.75,94.73,62100.0
2008-11-20 11:30:00,94.85,94.99,93.91,94.65,39000.0,94.85,94.99,93.91,94.65,39000.0
2008-11-20 11:40:00,94.59,95.79,94.49,95.56,39700.0,94.59,95.79,94.49,95.56,39700.0
2008-11-20 11:50:00,95.5,95.6,94.7,94.7,31900.0,95.5,95.6,94.7,94.7,31900.0
2008-11-20 12:00:00,94.71,94.74,93.4,93.57,63500.0,94.71,94.74,93.4,93.57,63500.0
2008-11-20 12:10:00,93.55,94.66,93.49,94.4,59700.0,93.55,94.66,93.49,94.4,59700.0
2008-11-20 12:20:00,94.5,95.17,94.5,94.97,76500.0,94.5,95.17,94.5,94.97,76500.0
2008-11-20 12:30:00,94.85,96.07,94.83,95.34,73300.0,94.85,96.07,94.83,95.34,73300.0
2008-11-20 12:40:00,95.39,96.39,95.21,96.34,34300.0,95.39,96.39,95.21,96.34,34300.0
2008-11-20 12:50:00,96.38,96.56,94.92,95.12,41300.0,96.38,96.56,94.92,95.12,41300.0
2008-11-20 13:00:00,95.14,95.14,94.07,94.37,37300.0,95.14,95.14,94.07,94.37,37300.0
2008-11-20 13:10:00,94.48,95.14,93.77,94.06,42000.0,94.48,95.14,93.77,94.06,42000.0
2008-11-20 13:20:00,93.98,94.58,93.5,93.81,31800.0,93.98,94.58,93.5,93.81,31800.0
2008-11-20 13:30:00,93.85,94.57,93.21,93.39,29500.0,93.85,94.57,93.21,93.39,29500.0
2008-11-20 13:40:00,93.35,94.06,93.01,93.6,48100.0,93.35,94.06,93.01,93.6,48100.0
2008-11-20 13:50:00,93.6,94.17,93.22,94.03,25100.0,93.6,94.17,93.22,94.03,25100.0
2008-11-20 14:00:00,94.06,94.07,92.65,92.8,35700.0,94.06,94.07,92.65,92.8,35700.0
2008-11-20 14:10:00,92.73,93.43,92.65,92.98,82900.0,92.73,93.43,92.65,92.98,82900.0
2008-11-20 14:20:00,93.0,93.27,92.3,92.32,44900.0,93.0,93.27,92.3,92.32,44900.0
2008-11-20 14:30:00,92.33,93.21,92.29,92.65,36400.0,92.33,93.21,92.29,92.65,36400.0
2008-11-20 14:40:00,92.69,92.69,90.95,91.14,100000.0,92.69,92.69,90.95,91.14,100000.0
2008-11-20 14:50:00,91.06,91.13,89.81,90.32,78000.0,91.06,91.13,89.81,90.32,78000.0
2008-11-20 15:00:00,90.57,90.91,89.92,90.19,111400.0,90.57,90.91,89.92,90.19,111400.0
2008-11-20 15:10:00,90.19,91.19,89.37,89.76,98000.0,90.19,91.19,89.37,89.76,98000.0
2008-11-20 15:20:00,89.83,90.27,89.33,89.69,49500.0,89.83,90.27,89.33,89.69,49500.0
2008-11-20 15:30:00,89.69,90.36,88.87,88.87,106700.0,89.69,90.36,88.87,88.87,106700.0
2008-11-20 15:40:00,88.96,89.85,88.51,89.38,104400.0,88.96,89.85,88.51,89.38,104400.0
2008-11-20 15:50:00,89.51,89.53,88.57,89.08,166900.0,89.51,89.53,88.57,89.08,166900.0
2008-11-21 09:30:00,90.88,90.88,88.93,89.49,111400.0,90.88,90.88,88.93,89.49,111400.0
2008-11-21 09:40:00,89.53,90.44,89.31,90.02,64900.0,89.53,90.44,89.31,90.02,64900.0
2008-11-21 09:50:00,90.11,90.3,88.0,88.39,94600.0,90.11,90.3,88.0,88.39,94600.0
2008-11-21 10:00:00,88.28,88.57,87.36,88.33,104300.0,88.28,88.57,87.36,88.33,104300.0
2008-11-21 10:10:00,88.2,88.47,87.25,88.3,38400.0,88.2,88.47,87.25,88.3,38400.0
2008-11-21 10:20:00,88.3,88.63,87.08,87.35,45700.0,88.3,88.63,87.08,87.35,45700.0
2008-11-21 10:30:00,87.36,88.26,86.84,88.26,42600.0,87.36,88.26,86.84,88.26,42600.0
2008-11-21 10:40:00,88.4,88.42,87.52,88.0,84500.0,88.4,88.42,87.52,88.0,84500.0
2008-11-21 10:50:00,88.0,88.01,86.5,86.68,70200.0,88.0,88.01,86.5,86.68,70200.0
2008-11-21 11:00:00,86.68,86.85,84.86,85.0,132300.0,86.68,86.85,84.86,85.0,132300.0
2008-11-21 11:10:00,85.0,85.43,84.66,85.06,96100.0,85.0,85.43,84.66,85.06,96100.0
2008-11-21 11:20:00,85.09,86.22,84.76,85.5,74500.0,85.09,86.22,84.76,85.5,74500.0
2008-11-21 11:30:00,85.5,87.08,85.34,86.62,73000.0,85.5,87.08,85.34,86.62,73000.0
2008-11-21 11:40:00,86.82,87.81,86.82,87.58,39200.0,86.82,87.81,86.82,87.58,39200.0
2008-11-21 11:50:00,87.65,87.78,86.38,86.41,53100.0,87.65,87.78,86.38,86.41,53100.0
2008-11-21 12:00:00,86.41,87.67,86.15,87.22,43500.0,86.41,87.67,86.15,87.22,43500.0
2008-11-21 12:10:00,87.32,87.55,86.58,86.58,42100.0,87.32,87.55,86.58,86.58,42100.0
2008-11-21 12:20:00,86.52,87.18,86.03,86.41,41500.0,86.52,87.18,86.03,86.41,41500.0
2008-11-21 12:30:00,86.49,87.64,86.24,87.26,65100.0,86.49,87.64,86.24,87.26,65100.0
2008-11-21 12:40:00,87.22,88.24,86.81,86.83,48800.0,87.22,88.24,86.81,86.83,48800.0
2008-11-21 12:50:00,86.88,87.69,86.87,87.03,34300.0,86.88,87.69,86.87,87.03,34300.0
2008-11-21 13:00:00,87.1,87.23,86.6,87.21,19600.0,87.1,87.23,86.6,87.21,19600.0
2008-11-21 13:10:00,87.25,87.84,86.41,86.41,55800.0,87.25,87.84,86.41,86.41,55800.0
2008-11-21 13:20:00,86.49,86.49,85.04,85.46,52500.0,86.49,86.49,85.04,85.46,52500.0
2008-11-21 13:30:00,85.52,86.15,85.2,85.47,43800.0,85.52,86.15,85.2,85.47,43800.0
2008-11-21 13:40:00,85.37,86.16,85.35,85.65,66500.0,85.37,86.16,85.35,85.65,66500.0
2008-11-21 13:50:00,85.66,86.39,85.46,85.66,123300.0,85.66,86.39,85.46,85.66,123300.0
2008-11-21 14:00:00,85.63,87.12,85.59,86.8,54100.0,85.63,87.12,85.59,86.8,54100.0
2008-11-21 14:10:00,86.8,87.09,86.25,86.33,58100.0,86.8,87.09,86.25,86.33,58100.0
2008-11-21 14:20:00,86.41,86.69,86.3,86.35,77700.0,86.41,86.69,86.3,86.35,77700.0
2008-11-21 14:30:00,86.37,86.64,85.94,86.64,88400.0,86.37,86.64,85.94,86.64,88400.0
2008-11-21 14:40:00,86.66,87.18,86.25,86.89,75400.0,86.66,87.18,86.25,86.89,75400.0
2008-11-21 14:50:00,86.89,86.98,86.25,86.41,97700.0,86.89,86.98,86.25,86.41,97700.0
2008-11-21 15:00:00,86.39,88.54,86.39,88.29,90900.0,86.39,88.54,86.39,88.29,90900.0
2008-11-21 15:10:00,88.29,89.31,88.25,88.92,89100.0,88.29,89.31,88.25,88.92,89100.0
2008-11-21 15:20:00,88.78,89.78,87.94,89.43,82100.0,88.78,89.78,87.94,89.43,82100.0
2008-11-21 15:30:00,89.26,91.12,88.78,90.79,94700.0,89.26,91.12,88.78,90.79,94700.0
2008-11-21 15:40:00,90.82,91.0,89.77,90.87,87400.0,90.82,91.0,89.77,90.87,87400.0
2008-11-21 15:50:00,90.95,92.43,90.31,92.07,174400.0,90.95,92.43,90.31,92.07,174400.0
2008-11-24 09:30:00,92.52,94.92,92.52,94.85,88000.0,92.52,94.92,92.52,94.85,88000.0
2008-11-24 09:40:00,94.7,95.28,93.08,94.08,92900.0,94.7,95.28,93.08,94.08,92900.0
2008-11-24 09:50:00,94.09,94.44,93.52,94.33,76200.0,94.09,94.44,93.52,94.33,76200.0
2008-11-24 10:00:00,94.36,94.9,93.52,93.95,59100.0,94.36,94.9,93.52,93.95,59100.0
2008-11-24 10:10:00,94.02,94.98,94.02,94.85,36600.0,94.02,94.98,94.02,94.85,36600.0
2008-11-24 10:20:00,94.91,97.5,94.83,97.0,104900.0,94.91,97.5,94.83,97.0,104900.0
2008-11-24 10:30:00,97.08,98.33,97.01,98.27,61800.0,97.08,98.33,97.01,98.27,61800.0
2008-11-24 10:40:00,98.31,99.57,98.31,98.94,72000.0,98.31,99.57,98.31,98.94,72000.0
2008-11-24 10:50:00,98.98,99.3,98.54,99.28,46500.0,98.98,99.3,98.54,99.28,46500.0
2008-11-24 11:00:00,99.25,99.51,98.71,98.73,54000.0,99.25,99.51,98.71,98.73,54000.0
2008-11-24 11:10:00,98.73,98.75,98.17,98.25,40100.0,98.73,98.75,98.17,98.25,40100.0
2008-11-24 11:20:00,98.19,99.85,98.19,98.86,30400.0,98.19,99.85,98.19,98.86,30400.0
2008-11-24 11:30:00,98.86,99.76,98.82,99.56,35300.0,98.86,99.76,98.82,99.56,35300.0
2008-11-24 11:40:00,99.49,100.45,99.39,100.35,47400.0,99.49,100.45,99.39,100.35,47400.0
2008-11-24 11:50:00,100.35,100.76,100.04,100.13,42100.0,100.35,100.76,100.04,100.13,42100.0
2008-11-24 12:00:00,100.23,100.65,99.48,99.48,36400.0,100.23,100.65,99.48,99.48,36400.0
2008-11-24 12:10:00,99.54,99.54,98.28,98.68,44500.0,99.54,99.54,98.28,98.68,44500.0
2008-11-24 12:20:00,98.68,98.68,97.92,98.45,41000.0,98.68,98.68,97.92,98.45,41000.0
2008-11-24 12:30:00,98.31,98.86,97.92,97.99,42400.0,98.31,98.86,97.92,97.99,42400.0
2008-11-24 12:40:00,97.98,98.82,97.93,98.69,39200.0,97.98,98.82,97.93,98.69,39200.0
2008-11-24 12:50:00,98.88,98.97,98.44,98.5,28200.0,98.88,98.97,98.44,98.5,28200.0
2008-11-24 13:00:00,98.61,98.75,98.3,98.31,27700.0,98.61,98.75,98.3,98.31,27700.0
2008-11-24 13:10:00,98.35,98.65,98.0,98.62,18400.0,98.35,98.65,98.0,98.62,18400.0
2008-11-24 13:20:00,98.58,98.8,98.35,98.65,12900.0,98.58,98.8,98.35,98.65,12900.0
2008-11-24 13:30:00,98.65,98.72,98.24,98.36,23200.0,98.65,98.72,98.24,98.36,23200.0
2008-11-24 13:40:00,98.39,98.64,98.23,98.41,14100.0,98.39,98.64,98.23,98.41,14100.0
2008-11-24 13:50:00,98.36,99.7,98.31,99.62,21400.0,98.36,99.7,98.31,99.62,21400.0
2008-11-24 14:00:00,99.69,99.76,99.03,99.21,26500.0,99.69,99.76,99.03,99.21,26500.0
2008-11-24 14:10:00,99.27,99.82,98.93,99.35,26800.0,99.27,99.82,98.93,99.35,26800.0
2008-11-24 14:20:00,99.47,100.02,99.44,99.76,25400.0,99.47,100.02,99.44,99.76,25400.0
2008-11-24 14:30:00,99.76,100.41,99.66,100.3,19600.0,99.76,100.41,99.66,100.3,19600.0
2008-11-24 14:40:00,100.22,100.39,99.18,99.18,48100.0,100.22,100.39,99.18,99.18,48100.0
2008-11-24 14:50:00,99.18,99.18,98.5,98.53,44300.0,99.18,99.18,98.5,98.53,44300.0
2008-11-24 15:00:00,98.66,99.49,98.46,99.1,47300.0,98.66,99.49,98.46,99.1,47300.0
2008-11-24 15:10:00,99.16,99.3,98.89,99.17,59700.0,99.16,99.3,98.89,99.17,59700.0
2008-11-24 15:20:00,99.25,100.12,99.11,99.82,45700.0,99.25,100.12,99.11,99.82,45700.0
2008-11-24 15:30:00,99.87,100.0,99.32,99.77,38900.0,99.87,100.0,99.32,99.77,38900.0
2008-11-24 15:40:00,99.8,101.03,99.7,100.07,121200.0,99.8,101.03,99.7,100.07,121200.0
2008-11-24 15:50:00,100.03,100.23,98.46,98.88,169300.0,100.03,100.23,98.46,98.88,169300.0
2008-11-25 09:30:00,100.46,102.53,100.46,102.33,59500.0,100.46,102.53,100.46,102.33,59500.0
2008-11-25 09:40:00,102.34,103.33,101.59,102.12,63100.0,102.34,103.33,101.59,102.12,63100.0
2008-11-25 09:50:00,102.04,102.7,101.45,101.57,48100.0,102.04,102.7,101.45,101.57,48100.0
2008-11-25 10:00:00,101.6,101.98,101.1,101.5,71600.0,101.6,101.98,101.1,101.5,71600.0
2008-11-25 10:10:00,101.49,101.93,100.72,100.9,22900.0,101.49,101.93,100.72,100.9,22900.0
2008-11-25 10:20:00,100.84,101.23,99.91,100.95,54900.0,100.84,101.23,99.91,100.95,54900.0
2008-11-25 10:30:00,101.07,101.1,100.48,100.7,17700.0,101.07,101.1,100.48,100.7,17700.0
2008-11-25 10:40:00,100.7,100.7,99.94,100.01,36900.0,100.7,100.7,99.94,100.01,36900.0
2008-11-25 10:50:00,99.92,100.25,99.56,99.7,30500.0,99.92,100.25,99.56,99.7,30500.0
2008-11-25 11:00:00,99.86,99.87,98.14,98.5,46400.0,99.86,99.87,98.14,98.5,46400.0
2008-11-25 11:10:00,98.53,99.83,98.53,99.78,15300.0,98.53,99.83,98.53,99.78,15300.0
2008-11-25 11:20:00,99.8,100.53,99.63,100.38,23100.0,99.8,100.53,99.63,100.38,23100.0
2008-11-25 11:30:00,100.39,100.89,100.37,100.47,14600.0,100.39,100.89,100.37,100.47,14600.0
2008-11-25 11:40:00,100.33,101.65,100.33,101.59,25100.0,100.33,101.65,100.33,101.59,25100.0
2008-11-25 11:50:00,101.56,101.92,101.31,101.46,16300.0,101.56,101.92,101.31,101.46,16300.0
2008-11-25 12:00:00,101.38,101.38,100.75,100.76,10700.0,101.38,101.38,100.75,100.76,10700.0
2008-11-25 12:10:00,100.88,101.24,100.23,101.2,32300.0,100.88,101.24,100.23,101.2,32300.0
2008-11-25 12:20:00,101.1,101.33,100.72,101.25,24700.0,101.1,101.33,100.72,101.25,24700.0
2008-11-25 12:30:00,101.32,101.57,101.07,101.25,17600.0,101.32,101.57,101.07,101.25,17600.0
2008-11-25 12:40:00,101.24,101.25,100.28,100.56,11900.0,101.24,101.25,100.28,100.56,11900.0
2008-11-25 12:50:00,100.51,100.81,99.99,100.43,20600.0,100.51,100.81,99.99,100.43,20600.0
2008-11-25 13:00:00,100.49,101.03,100.28,100.94,14100.0,100.49,101.03,100.28,100.94,14100.0
2008-11-25 13:10:00,100.94,101.26,100.19,100.57,13500.0,100.94,101.26,100.19,100.57,13500.0
2008-11-25 13:20:00,100.64,101.28,100.39,100.93,20300.0,100.64,101.28,100.39,100.93,20300.0
2008-11-25 13:30:00,100.93,101.19,100.57,100.58,27400.0,100.93,101.19,100.57,100.58,27400.0
2008-11-25 13:40:00,100.65,100.69,100.03,100.45,26700.0,100.65,100.69,100.03,100.45,26700.0
2008-11-25 13:50:00,100.51,100.52,99.79,99.79,23300.0,100.51,100.52,99.79,99.79,23300.0
2008-11-25 14:00:00,99.88,100.07,99.43,99.5,21000.0,99.88,100.07,99.43,99.5,21000.0
2008-11-25 14:10:00,99.51,99.67,99.04,99.56,27100.0,99.51,99.67,99.04,99.56,27100.0
2008-11-25 14:20:00,99.68,100.15,99.54,99.77,25300.0,99.68,100.15,99.54,99.77,25300.0
2008-11-25 14:30:00,99.77,100.8,99.49,100.78,21500.0,99.77,100.8,99.49,100.78,21500.0
2008-11-25 14:40:00,100.68,100.86,100.52,100.75,20000.0,100.68,100.86,100.52,100.75,20000.0
2008-11-25 14:50:00,100.71,102.19,100.44,102.08,37700.0,100.71,102.19,100.44,102.08,37700.0
2008-11-25 15:00:00,101.99,102.89,101.68,101.94,40900.0,101.99,102.89,101.68,101.94,40900.0
2008-11-25 15:10:00,101.94,102.37,101.45,101.86,29100.0,101.94,102.37,101.45,101.86,29100.0
2008-11-25 15:20:00,101.86,102.18,101.28,101.91,40100.0,101.86,102.18,101.28,101.91,40100.0
2008-11-25 15:30:00,101.91,102.79,101.6,102.17,73400.0,101.91,102.79,101.6,102.17,73400.0
2008-11-25 15:40:00,102.3,103.29,102.3,102.83,64100.0,102.3,103.29,102.3,102.83,64100.0
2008-11-25 15:50:00,102.9,103.42,102.65,103.14,91600.0,102.9,103.42,102.65,103.14,91600.0
2008-11-26 09:30:00,101.5,102.39,101.34,101.76,29100.0,101.5,102.39,101.34,101.76,29100.0
2008-11-26 09:40:00,101.89,103.2,101.76,103.0,19100.0,101.89,103.2,101.76,103.0,19100.0
2008-11-26 09:50:00,103.07,104.28,102.92,103.38,22000.0,103.07,104.28,102.92,103.38,22000.0
2008-11-26 10:00:00,103.29,104.61,103.27,104.27,25700.0,103.29,104.61,103.27,104.27,25700.0
2008-11-26 10:10:00,104.27,105.2,104.07,104.97,30200.0,104.27,105.2,104.07,104.97,30200.0
2008-11-26 10:20:00,105.13,105.64,104.79,105.58,30700.0,105.13,105.64,104.79,105.58,30700.0
2008-11-26 10:30:00,105.5,106.43,105.18,106.28,40800.0,105.5,106.43,105.18,106.28,40800.0
2008-11-26 10:40:00,106.3,106.37,105.87,105.91,33400.0,106.3,106.37,105.87,105.91,33400.0
2008-11-26 10:50:00,105.95,106.98,105.93,106.81,16700.0,105.95,106.98,105.93,106.81,16700.0
2008-11-26 11:00:00,106.81,107.0,105.9,106.45,14000.0,106.81,107.0,105.9,106.45,14000.0
2008-11-26 11:10:00,106.36,107.38,106.36,107.15,26100.0,106.36,107.38,106.36,107.15,26100.0
2008-11-26 11:20:00,107.15,107.5,107.0,107.12,31500.0,107.15,107.5,107.0,107.12,31500.0
2008-11-26 11:30:00,107.12,107.28,106.8,106.96,33500.0,107.12,107.28,106.8,106.96,33500.0
2008-11-26 11:40:00,107.01,107.57,106.92,107.5,24900.0,107.01,107.57,106.92,107.5,24900.0
2008-11-26 11:50:00,107.5,107.75,107.32,107.57,19000.0,107.5,107.75,107.32,107.57,19000.0
2008-11-26 12:00:00,107.54,107.99,107.37,107.48,21100.0,107.54,107.99,107.37,107.48,21100.0
2008-11-26 12:10:00,107.45,107.54,107.1,107.28,12100.0,107.45,107.54,107.1,107.28,12100.0
2008-11-26 12:20:00,107.3,107.53,107.19,107.2,17800.0,107.3,107.53,107.19,107.2,17800.0
2008-11-26 12:30:00,107.26,107.51,107.22,107.47,10300.0,107.26,107.51,107.22,107.47,10300.0
2008-11-26 12:40:00,107.42,107.98,107.42,107.95,10500.0,107.42,107.98,107.42,107.95,10500.0
2008-11-26 12:50:00,107.95,108.48,107.86,108.3,44300.0,107.95,108.48,107.86,108.3,44300.0
2008-11-26 13:00:00,108.27,108.74,108.23,108.43,23000.0,108.27,108.74,108.23,108.43,23000.0
2008-11-26 13:10:00,108.53,108.58,107.66,107.7,16100.0,108.53,108.58,107.66,107.7,16100.0
2008-11-26 13:20:00,107.75,107.97,107.25,107.44,22100.0,107.75,107.97,107.25,107.44,22100.0
2008-11-26 13:30:00,107.32,107.34,106.49,106.95,22700.0,107.32,107.34,106.49,106.95,22700.0
2008-11-26 13:40:00,106.75,107.21,106.54,107.03,9300.0,106.75,107.21,106.54,107.03,9300.0
2008-11-26 13:50:00,107.06,107.08,106.54,106.68,5700.0,107.06,107.08,106.54,106.68,5700.0
2008-11-26 14:00:00,106.68,106.68,106.33,106.66,9400.0,106.68,106.68,106.33,106.66,9400.0
2008-11-26 14:10:00,106.62,107.39,106.6,107.24,14000.0,106.62,107.39,106.6,107.24,14000.0
2008-11-26 14:20:00,107.24,107.8,107.24,107.46,13900.0,107.24,107.8,107.24,107.46,13900.0
2008-11-26 14:30:00,107.61,108.5,107.61,108.17,22400.0,107.61,108.5,107.61,108.17,22400.0
2008-11-26 14:40:00,108.05,108.53,108.05,108.47,33000.0,108.05,108.53,108.05,108.47,33000.0
2008-11-26 14:50:00,108.48,109.19,108.4,108.7,40300.0,108.48,109.19,108.4,108.7,40300.0
2008-11-26 15:00:00,108.64,108.87,108.0,108.28,29600.0,108.64,108.87,108.0,108.28,29600.0
2008-11-26 15:10:00,108.26,109.2,108.15,108.91,23400.0,108.26,109.2,108.15,108.91,23400.0
2008-11-26 15:20:00,108.69,109.1,108.35,108.9,18600.0,108.69,109.1,108.35,108.9,18600.0
2008-11-26 15:30:00,108.9,109.47,108.69,109.15,34400.0,108.9,109.47,108.69,109.15,34400.0
2008-11-26 15:40:00,109.25,109.37,108.52,108.73,29600.0,109.25,109.37,108.52,108.73,29600.0
2008-11-26 15:50:00,108.69,108.98,108.52,108.78,47900.0,108.69,108.98,108.52,108.78,47900.0
2008-11-28 09:30:00,108.5,109.36,107.8,109.16,49700.0,108.5,109.36,107.8,109.16,49700.0
2008-11-28 09:40:00,109.17,109.18,108.6,108.76,33200.0,109.17,109.18,108.6,108.76,33200.0
2008-11-28 09:50:00,108.79,108.93,108.66,108.81,18900.0,108.79,108.93,108.66,108.81,18900.0
2008-11-28 10:00:00,108.91,109.13,108.57,108.83,35700.0,108.91,109.13,108.57,108.83,35700.0
2008-11-28 10:10:00,108.76,109.2,108.7,108.97,19400.0,108.76,109.2,108.7,108.97,19400.0
2008-11-28 10:20:00,108.96,109.75,108.96,109.62,21700.0,108.96,109.75,108.96,109.62,21700.0
2008-11-28 10:30:00,109.46,109.46,108.8,109.02,29800.0,109.46,109.46,108.8,109.02,29800.0
2008-11-28 10:40:00,109.01,109.48,109.01,109.23,9300.0,109.01,109.48,109.01,109.23,9300.0
2008-11-28 10:50:00,109.17,109.59,109.11,109.52,13200.0,109.17,109.59,109.11,109.52,13200.0
2008-11-28 11:00:00,109.52,109.52,109.26,109.38,8700.0,109.52,109.52,109.26,109.38,8700.0
2008-11-28 11:10:00,109.31,109.36,109.08,109.08,13100.0,109.31,109.36,109.08,109.08,13100.0
2008-11-28 11:20:00,109.08,110.04,109.07,110.0,13600.0,109.08,110.04,109.07,110.0,13600.0
2008-11-28 11:30:00,109.9,109.92,109.02,109.09,15800.0,109.9,109.92,109.02,109.09,15800.0
2008-11-28 11:40:00,109.09,109.43,109.05,109.25,15400.0,109.09,109.43,109.05,109.25,15400.0
2008-11-28 11:50:00,109.21,109.68,109.21,109.58,11800.0,109.21,109.68,109.21,109.58,11800.0
2008-11-28 12:00:00,109.5,109.74,109.43,109.69,11400.0,109.5,109.74,109.43,109.69,11400.0
2008-11-28 12:10:00,109.64,109.72,109.06,109.07,13600.0,109.64,109.72,109.06,109.07,13600.0
2008-11-28 12:20:00,109.07,109.34,108.96,109.03,16000.0,109.07,109.34,108.96,109.03,16000.0
2008-11-28 12:30:00,109.03,109.04,108.7,108.95,13800.0,109.03,109.04,108.7,108.95,13800.0
2008-11-28 12:40:00,108.79,109.3,108.7,108.95,37600.0,108.79,109.3,108.7,108.95,37600.0
2008-11-28 12:50:00,108.95,109.56,108.77,109.22,47300.0,108.95,109.56,108.77,109.22,47300.0
2008-11-28 13:00:00,109.22,109.22,109.22,109.22,26000.0,109.22,109.22,109.22,109.22,26000.0
2008-11-28 13:10:00,109.22,109.22,109.22,109.22,0.0,109.22,109.22,109.22,109.22,0.0
2008-11-28 13:20:00,109.22,109.22,109.22,109.22,400.0,109.22,109.22,109.22,109.22,400.0
2008-11-28 13:30:00,109.22,109.22,109.22,109.22,0.0,109.22,109.22,109.22,109.22,0.0
2008-11-28 13:40:00,109.22,109.22,109.22,109.22,0.0,109.22,109.22,109.22,109.22,0.0
2008-11-28 13:50:00,109.22,109.22,109.22,109.22,0.0,109.22,109.22,109.22,109.22,0.0
2008-11-28 14:00:00,109.22,109.22,109.22,109.22,0.0,109.22,109.22,109.22,109.22,0.0
2008-11-28 14:10:00,109.22,109.22,109.22,109.22,0.0,109.22,109.22,109.22,109.22,0.0
2008-11-28 14:20:00,109.22,109.22,109.22,109.22,0.0,109.22,109.22,109.22,109.22,0.0
2008-11-28 14:30:00,109.22,109.22,109.22,109.22,0.0,109.22,109.22,109.22,109.22,0.0
2008-11-28 14:40:00,109.22,109.22,109.22,109.22,0.0,109.22,109.22,109.22,109.22,0.0
2008-11-28 14:50:00,109.22,109.22,109.22,109.22,0.0,109.22,109.22,109.22,109.22,0.0
2008-11-28 15:00:00,109.22,109.22,109.22,109.22,0.0,109.22,109.22,109.22,109.22,0.0
2008-11-28 15:10:00,109.22,109.22,109.22,109.22,0.0,109.22,109.22,109.22,109.22,0.0
2008-11-28 15:20:00,109.22,109.22,109.22,109.22,0.0,109.22,109.22,109.22,109.22,0.0
2008-11-28 15:30:00,109.22,109.22,109.22,109.22,0.0,109.22,109.22,109.22,109.22,0.0
2008-11-28 15:40:00,109.22,109.22,109.22,109.22,0.0,109.22,109.22,109.22,109.22,0.0
2008-11-28 15:50:00,109.22,109.22,109.22,109.22,0.0,109.22,109.22,109.22,109.22,0.0
2008-12-01 09:30:00,107.55,108.9,106.29,108.38,50500.0,107.55,108.9,106.29,108.38,50500.0
2008-12-01 09:40:00,108.56,108.56,107.01,107.38,79800.0,108.56,108.56,107.01,107.38,79800.0
2008-12-01 09:50:00,107.37,107.55,106.7,106.73,35300.0,107.37,107.55,106.7,106.73,35300.0
2008-12-01 10:00:00,106.67,107.58,106.67,107.0,29500.0,106.67,107.58,106.67,107.0,29500.0
2008-12-01 10:10:00,107.19,107.35,106.38,106.72,15400.0,107.19,107.35,106.38,106.72,15400.0
2008-12-01 10:20:00,106.74,106.84,106.05,106.06,20000.0,106.74,106.84,106.05,106.06,20000.0
2008-12-01 10:30:00,106.09,106.11,105.7,105.77,21700.0,106.09,106.11,105.7,105.77,21700.0
2008-12-01 10:40:00,105.68,106.09,105.51,105.53,22100.0,105.68,106.09,105.51,105.53,22100.0
2008-12-01 10:50:00,105.54,106.1,105.5,106.0,37800.0,105.54,106.1,105.5,106.0,37800.0
2008-12-01 11:00:00,106.0,106.17,105.6,105.72,36500.0,106.0,106.17,105.6,105.72,36500.0
2008-12-01 11:10:00,105.73,106.28,105.58,105.73,28300.0,105.73,106.28,105.58,105.73,28300.0
2008-12-01 11:20:00,105.66,106.15,105.5,105.53,23600.0,105.66,106.15,105.5,105.53,23600.0
2008-12-01 11:30:00,105.53,106.31,105.52,105.61,34400.0,105.53,106.31,105.52,105.61,34400.0
2008-12-01 11:40:00,105.52,105.92,105.52,105.66,16000.0,105.52,105.92,105.52,105.66,16000.0
2008-12-01 11:50:00,105.61,105.68,105.14,105.51,17400.0,105.61,105.68,105.14,105.51,17400.0
2008-12-01 12:00:00,105.46,106.03,105.29,105.65,37200.0,105.46,106.03,105.29,105.65,37200.0
2008-12-01 12:10:00,105.66,105.78,105.21,105.26,20900.0,105.66,105.78,105.21,105.26,20900.0
2008-12-01 12:20:00,105.26,105.4,105.0,105.04,10700.0,105.26,105.4,105.0,105.04,10700.0
2008-12-01 12:30:00,105.09,105.38,104.76,104.84,19900.0,105.09,105.38,104.76,104.84,19900.0
2008-12-01 12:40:00,104.84,104.95,104.47,104.61,18600.0,104.84,104.95,104.47,104.61,18600.0
2008-12-01 12:50:00,104.63,105.0,104.41,104.67,22000.0,104.63,105.0,104.41,104.67,22000.0
2008-12-01 13:00:00,104.61,104.71,104.23,104.23,18600.0,104.61,104.71,104.23,104.23,18600.0
2008-12-01 13:10:00,104.24,105.15,104.24,105.06,22900.0,104.24,105.15,104.24,105.06,22900.0
2008-12-01 13:20:00,105.13,105.19,104.06,104.38,24100.0,105.13,105.19,104.06,104.38,24100.0
2008-12-01 13:30:00,104.4,104.93,104.29,104.83,27000.0,104.4,104.93,104.29,104.83,27000.0
2008-12-01 13:40:00,104.78,105.02,104.36,104.39,30300.0,104.78,105.02,104.36,104.39,30300.0
2008-12-01 13:50:00,104.35,104.41,103.79,104.4,27700.0,104.35,104.41,103.79,104.4,27700.0
2008-12-01 14:00:00,104.46,104.66,103.12,103.82,21000.0,104.46,104.66,103.12,103.82,21000.0
2008-12-01 14:10:00,103.84,103.91,103.1,103.2,19400.0,103.84,103.91,103.1,103.2,19400.0
2008-12-01 14:20:00,103.27,103.62,103.0,103.51,18400.0,103.27,103.62,103.0,103.51,18400.0
2008-12-01 14:30:00,103.5,104.03,103.13,103.41,22900.0,103.5,104.03,103.13,103.41,22900.0
2008-12-01 14:40:00,103.35,104.17,103.35,103.89,39200.0,103.35,104.17,103.35,103.89,39200.0
2008-12-01 14:50:00,103.89,104.73,103.89,104.41,31500.0,103.89,104.73,103.89,104.41,31500.0
2008-12-01 15:00:00,104.32,104.84,104.07,104.3,46100.0,104.32,104.84,104.07,104.3,46100.0
2008-12-01 15:10:00,104.29,105.5,104.25,105.1,52400.0,104.29,105.5,104.25,105.1,52400.0
2008-12-01 15:20:00,105.03,105.17,104.5,105.02,39500.0,105.03,105.17,104.5,105.02,39500.0
2008-12-01 15:30:00,105.0,105.41,104.56,104.56,48500.0,105.0,105.41,104.56,104.56,48500.0
2008-12-01 15:40:00,104.55,104.88,103.63,103.95,84900.0,104.55,104.88,103.63,103.95,84900.0
2008-12-01 15:50:00,103.9,103.9,100.12,101.13,243700.0,103.9,103.9,100.12,101.13,243700.0
2008-12-02 09:30:00,102.0,103.36,102.0,102.7,40900.0,102.0,103.36,102.0,102.7,40900.0
2008-12-02 09:40:00,102.57,102.57,100.15,100.62,59200.0,102.57,102.57,100.15,100.62,59200.0
2008-12-02 09:50:00,100.5,100.66,98.67,99.28,142300.0,100.5,100.66,98.67,99.28,142300.0
2008-12-02 10:00:00,99.41,102.33,99.0,102.33,118100.0,99.41,102.33,99.0,102.33,118100.0
2008-12-02 10:10:00,102.35,103.83,102.14,103.72,69800.0,102.35,103.83,102.14,103.72,69800.0
2008-12-02 10:20:00,103.74,104.86,103.43,104.21,50200.0,103.74,104.86,103.43,104.21,50200.0
2008-12-02 10:30:00,104.18,105.59,104.18,105.46,30600.0,104.18,105.59,104.18,105.46,30600.0
2008-12-02 10:40:00,105.54,106.0,104.5,104.56,60300.0,105.54,106.0,104.5,104.56,60300.0
2008-12-02 10:50:00,104.54,105.0,104.3,104.76,24500.0,104.54,105.0,104.3,104.76,24500.0
2008-12-02 11:00:00,104.76,105.05,104.29,105.05,17000.0,104.76,105.05,104.29,105.05,17000.0
2008-12-02 11:10:00,105.07,105.55,104.4,104.75,31200.0,105.07,105.55,104.4,104.75,31200.0
2008-12-02 11:20:00,104.79,105.92,100.82,105.61,23500.0,104.79,105.92,100.82,105.61,23500.0
2008-12-02 11:30:00,105.79,106.3,105.35,105.42,37500.0,105.79,106.3,105.35,105.42,37500.0
2008-12-02 11:40:00,105.5,106.43,105.25,106.27,18700.0,105.5,106.43,105.25,106.27,18700.0
2008-12-02 11:50:00,106.27,106.88,106.27,106.69,24100.0,106.27,106.88,106.27,106.69,24100.0
2008-12-02 12:00:00,106.67,107.09,106.55,106.77,28500.0,106.67,107.09,106.55,106.77,28500.0
2008-12-02 12:10:00,106.77,107.23,106.54,106.94,13100.0,106.77,107.23,106.54,106.94,13100.0
2008-12-02 12:20:00,106.99,107.48,106.99,107.43,15100.0,106.99,107.48,106.99,107.43,15100.0
2008-12-02 12:30:00,107.44,107.96,107.06,107.21,23600.0,107.44,107.96,107.06,107.21,23600.0
2008-12-02 12:40:00,107.26,107.36,106.63,106.68,25700.0,107.26,107.36,106.63,106.68,25700.0
2008-12-02 12:50:00,106.67,106.96,106.28,106.69,14900.0,106.67,106.96,106.28,106.69,14900.0
2008-12-02 13:00:00,106.74,106.84,106.3,106.3,18700.0,106.74,106.84,106.3,106.3,18700.0
2008-12-02 13:10:00,106.32,106.43,105.87,105.95,42300.0,106.32,106.43,105.87,105.95,42300.0
2008-12-02 13:20:00,105.94,106.01,105.45,105.5,19700.0,105.94,106.01,105.45,105.5,19700.0
2008-12-02 13:30:00,105.52,105.59,104.59,104.62,44100.0,105.52,105.59,104.59,104.62,44100.0
2008-12-02 13:40:00,104.67,105.15,104.67,104.91,23600.0,104.67,105.15,104.67,104.91,23600.0
2008-12-02 13:50:00,104.93,104.93,104.23,104.26,21200.0,104.93,104.93,104.23,104.26,21200.0
2008-12-02 14:00:00,104.33,104.51,103.05,103.16,37400.0,104.33,104.51,103.05,103.16,37400.0
2008-12-02 14:10:00,103.11,103.82,102.82,103.41,28800.0,103.11,103.82,102.82,103.41,28800.0
2008-12-02 14:20:00,103.44,103.88,103.26,103.86,22900.0,103.44,103.88,103.26,103.86,22900.0
2008-12-02 14:30:00,103.93,104.69,103.65,104.62,22200.0,103.93,104.69,103.65,104.62,22200.0
2008-12-02 14:40:00,104.62,104.81,104.09,104.56,18300.0,104.62,104.81,104.09,104.56,18300.0
2008-12-02 14:50:00,104.64,105.92,104.58,105.72,46100.0,104.64,105.92,104.58,105.72,46100.0
2008-12-02 15:00:00,105.59,105.79,104.74,105.27,57800.0,105.59,105.79,104.74,105.27,57800.0
2008-12-02 15:10:00,105.24,106.45,104.82,106.4,68000.0,105.24,106.45,104.82,106.4,68000.0
2008-12-02 15:20:00,106.39,108.2,106.31,107.8,123800.0,106.39,108.2,106.31,107.8,123800.0
2008-12-02 15:30:00,107.77,108.47,107.5,107.5,117600.0,107.77,108.47,107.5,107.5,117600.0
2008-12-02 15:40:00,107.5,108.26,106.45,106.53,86000.0,107.5,108.26,106.45,106.53,86000.0
2008-12-02 15:50:00,106.58,108.3,106.42,108.14,125500.0,106.58,108.3,106.42,108.14,125500.0
2008-12-03 09:30:00,106.09,108.11,105.72,107.67,47800.0,106.09,108.11,105.72,107.67,47800.0
2008-12-03 09:40:00,107.87,107.92,107.07,107.64,33800.0,107.87,107.92,107.07,107.64,33800.0
2008-12-03 09:50:00,107.6,108.16,106.8,107.49,33600.0,107.6,108.16,106.8,107.49,33600.0
2008-12-03 10:00:00,107.5,110.2,107.01,110.2,73600.0,107.5,110.2,107.01,110.2,73600.0
2008-12-03 10:10:00,110.19,112.38,109.39,111.58,120200.0,110.19,112.38,109.39,111.58,120200.0
2008-12-03 10:20:00,111.76,114.2,111.61,113.84,128900.0,111.76,114.2,111.61,113.84,128900.0
2008-12-03 10:30:00,113.86,114.49,112.71,112.78,89600.0,113.86,114.49,112.71,112.78,89600.0
2008-12-03 10:40:00,112.77,113.95,112.64,113.66,38700.0,112.77,113.95,112.64,113.66,38700.0
2008-12-03 10:50:00,113.59,114.85,113.49,114.61,35000.0,113.59,114.85,113.49,114.61,35000.0
2008-12-03 11:00:00,114.65,114.67,113.82,114.13,30300.0,114.65,114.67,113.82,114.13,30300.0
2008-12-03 11:10:00,114.14,115.48,114.04,114.68,30100.0,114.14,115.48,114.04,114.68,30100.0
2008-12-03 11:20:00,114.69,114.94,113.39,113.39,24500.0,114.69,114.94,113.39,113.39,24500.0
2008-12-03 11:30:00,113.4,114.21,113.01,113.29,33800.0,113.4,114.21,113.01,113.29,33800.0
2008-12-03 11:40:00,113.33,114.21,113.04,113.29,30500.0,113.33,114.21,113.04,113.29,30500.0
2008-12-03 11:50:00,113.24,113.52,112.72,113.1,29000.0,113.24,113.52,112.72,113.1,29000.0
2008-12-03 12:00:00,113.29,113.29,112.35,112.41,20100.0,113.29,113.29,112.35,112.41,20100.0
2008-12-03 12:10:00,112.51,112.96,112.41,112.44,17400.0,112.51,112.96,112.41,112.44,17400.0
2008-12-03 12:20:00,112.46,114.19,112.24,113.85,23800.0,112.46,114.19,112.24,113.85,23800.0
2008-12-03 12:30:00,113.86,114.2,113.76,114.2,13900.0,113.86,114.2,113.76,114.2,13900.0
2008-12-03 12:40:00,114.21,114.33,113.47,113.65,13500.0,114.21,114.33,113.47,113.65,13500.0
2008-12-03 12:50:00,113.6,114.14,113.25,113.54,19200.0,113.6,114.14,113.25,113.54,19200.0
2008-12-03 13:00:00,113.64,113.66,113.14,113.29,10700.0,113.64,113.66,113.14,113.29,10700.0
2008-12-03 13:10:00,113.28,113.41,113.0,113.33,15500.0,113.28,113.41,113.0,113.33,15500.0
2008-12-03 13:20:00,113.31,113.59,112.32,112.42,29200.0,113.31,113.59,112.32,112.42,29200.0
2008-12-03 13:30:00,112.43,112.49,112.07,112.08,26700.0,112.43,112.49,112.07,112.08,26700.0
2008-12-03 13:40:00,112.08,112.09,111.72,112.08,21200.0,112.08,112.09,111.72,112.08,21200.0
2008-12-03 13:50:00,112.16,112.16,111.57,112.0,16500.0,112.16,112.16,111.57,112.0,16500.0
2008-12-03 14:00:00,111.95,112.34,111.22,112.05,34600.0,111.95,112.34,111.22,112.05,34600.0
2008-12-03 14:10:00,112.14,112.87,111.87,112.57,17800.0,112.14,112.87,111.87,112.57,17800.0
2008-12-03 14:20:00,112.68,113.68,112.14,112.93,16300.0,112.68,113.68,112.14,112.93,16300.0
2008-12-03 14:30:00,112.96,114.07,112.96,113.0,32700.0,112.96,114.07,112.96,113.0,32700.0
2008-12-03 14:40:00,113.17,114.26,113.1,113.64,22800.0,113.17,114.26,113.1,113.64,22800.0
2008-12-03 14:50:00,113.51,114.17,113.17,113.29,28800.0,113.51,114.17,113.17,113.29,28800.0
2008-12-03 15:00:00,113.29,114.05,112.37,113.59,43600.0,113.29,114.05,112.37,113.59,43600.0
2008-12-03 15:10:00,113.54,113.65,112.17,113.43,47200.0,113.54,113.65,112.17,113.43,47200.0
2008-12-03 15:20:00,113.3,114.03,112.68,113.55,31000.0,113.3,114.03,112.68,113.55,31000.0
2008-12-03 15:30:00,113.6,114.43,112.75,114.2,53500.0,113.6,114.43,112.75,114.2,53500.0
2008-12-03 15:40:00,114.35,114.85,113.69,114.39,51300.0,114.35,114.85,113.69,114.39,51300.0
2008-12-03 15:50:00,114.38,116.29,114.12,115.81,163800.0,114.38,116.29,114.12,115.81,163800.0
2008-12-04 09:30:00,113.37,116.6,113.37,116.6,65700.0,113.37,116.6,113.37,116.6,65700.0
2008-12-04 09:40:00,116.62,118.48,116.62,118.14,70300.0,116.62,118.48,116.62,118.14,70300.0
2008-12-04 09:50:00,117.99,119.14,117.99,118.41,52500.0,117.99,119.14,117.99,118.41,52500.0
2008-12-04 10:00:00,118.25,118.73,116.5,117.11,74700.0,118.25,118.73,116.5,117.11,74700.0
2008-12-04 10:10:00,117.04,117.04,115.54,115.68,34000.0,117.04,117.04,115.54,115.68,34000.0
2008-12-04 10:20:00,115.68,116.56,115.5,115.85,34900.0,115.68,116.56,115.5,115.85,34900.0
2008-12-04 10:30:00,115.92,116.7,115.5,116.47,56600.0,115.92,116.7,115.5,116.47,56600.0
2008-12-04 10:40:00,116.33,117.64,116.3,117.5,35200.0,116.33,117.64,116.3,117.5,35200.0
2008-12-04 10:50:00,117.5,118.15,117.12,117.52,24900.0,117.5,118.15,117.12,117.52,24900.0
2008-12-04 11:00:00,117.49,118.14,117.19,117.19,22600.0,117.49,118.14,117.19,117.19,22600.0
2008-12-04 11:10:00,117.19,117.71,116.65,117.08,26900.0,117.19,117.71,116.65,117.08,26900.0
2008-12-04 11:20:00,116.97,117.64,116.68,116.75,32500.0,116.97,117.64,116.68,116.75,32500.0
2008-12-04 11:30:00,116.64,116.73,115.89,116.22,24500.0,116.64,116.73,115.89,116.22,24500.0
2008-12-04 11:40:00,116.08,116.21,115.18,115.9,28600.0,116.08,116.21,115.18,115.9,28600.0
2008-12-04 11:50:00,115.81,116.76,115.63,116.0,26100.0,115.81,116.76,115.63,116.0,26100.0
2008-12-04 12:00:00,116.09,116.21,115.51,115.74,24100.0,116.09,116.21,115.51,115.74,24100.0
2008-12-04 12:10:00,115.74,115.93,115.08,115.15,21900.0,115.74,115.93,115.08,115.15,21900.0
2008-12-04 12:20:00,115.03,115.92,114.63,115.52,19400.0,115.03,115.92,114.63,115.52,19400.0
2008-12-04 12:30:00,115.61,116.33,115.32,116.21,18400.0,115.61,116.33,115.32,116.21,18400.0
2008-12-04 12:40:00,116.19,116.33,115.69,115.69,15000.0,116.19,116.33,115.69,115.69,15000.0
2008-12-04 12:50:00,115.66,116.38,115.46,116.05,12100.0,115.66,116.38,115.46,116.05,12100.0
2008-12-04 13:00:00,115.92,116.36,115.62,115.93,10600.0,115.92,116.36,115.62,115.93,10600.0
2008-12-04 13:10:00,115.92,116.13,115.22,115.49,13700.0,115.92,116.13,115.22,115.49,13700.0
2008-12-04 13:20:00,115.41,116.0,115.14,115.14,13800.0,115.41,116.0,115.14,115.14,13800.0
2008-12-04 13:30:00,115.24,116.29,114.98,115.83,19400.0,115.24,116.29,114.98,115.83,19400.0
2008-12-04 13:40:00,115.73,116.27,115.47,115.97,22700.0,115.73,116.27,115.47,115.97,22700.0
2008-12-04 13:50:00,115.91,116.72,115.57,115.71,29700.0,115.91,116.72,115.57,115.71,29700.0
2008-12-04 14:00:00,115.73,116.38,115.64,115.92,25000.0,115.73,116.38,115.64,115.92,25000.0
2008-12-04 14:10:00,115.92,116.24,115.12,115.28,28700.0,115.92,116.24,115.12,115.28,28700.0
2008-12-04 14:20:00,115.31,116.19,115.26,115.7,20700.0,115.31,116.19,115.26,115.7,20700.0
2008-12-04 14:30:00,115.69,116.45,115.69,116.19,14800.0,115.69,116.45,115.69,116.19,14800.0
2008-12-04 14:40:00,116.2,116.3,114.99,115.74,23200.0,116.2,116.3,114.99,115.74,23200.0
2008-12-04 14:50:00,115.54,116.53,115.4,115.5,20000.0,115.54,116.53,115.4,115.5,20000.0
2008-12-04 15:00:00,115.43,115.79,114.0,114.56,45500.0,115.43,115.79,114.0,114.56,45500.0
2008-12-04 15:10:00,114.62,115.22,113.22,114.0,58300.0,114.62,115.22,113.22,114.0,58300.0
2008-12-04 15:20:00,114.03,114.03,112.44,112.7,59700.0,114.03,114.03,112.44,112.7,59700.0
2008-12-04 15:30:00,112.63,113.6,112.5,112.61,60800.0,112.63,113.6,112.5,112.61,60800.0
2008-12-04 15:40:00,112.53,114.57,112.22,113.98,87300.0,112.53,114.57,112.22,113.98,87300.0
2008-12-04 15:50:00,113.9,114.55,113.2,114.38,56100.0,113.9,114.55,113.2,114.38,56100.0
2008-12-05 09:30:00,112.4,113.6,111.57,113.51,44000.0,112.4,113.6,111.57,113.51,44000.0
2008-12-05 09:40:00,113.51,114.34,111.91,112.04,40900.0,113.51,114.34,111.91,112.04,40900.0
2008-12-05 09:50:00,111.89,113.57,111.85,113.46,51300.0,111.89,113.57,111.85,113.46,51300.0
2008-12-05 10:00:00,113.46,115.03,113.25,114.23,61300.0,113.46,115.03,113.25,114.23,61300.0
2008-12-05 10:10:00,114.23,114.84,113.57,114.6,51700.0,114.23,114.84,113.57,114.6,51700.0
2008-12-05 10:20:00,114.6,115.37,113.95,114.28,42400.0,114.6,115.37,113.95,114.28,42400.0
2008-12-05 10:30:00,114.23,115.05,113.64,114.82,46700.0,114.23,115.05,113.64,114.82,46700.0
2008-12-05 10:40:00,114.72,114.82,113.5,114.43,23100.0,114.72,114.82,113.5,114.43,23100.0
2008-12-05 10:50:00,114.38,115.49,114.21,115.03,28600.0,114.38,115.49,114.21,115.03,28600.0
2008-12-05 11:00:00,114.98,115.38,114.59,115.38,28500.0,114.98,115.38,114.59,115.38,28500.0
2008-12-05 11:10:00,115.37,115.88,115.03,115.77,33400.0,115.37,115.88,115.03,115.77,33400.0
2008-12-05 11:20:00,115.76,115.78,115.01,115.57,19400.0,115.76,115.78,115.01,115.57,19400.0
2008-12-05 11:30:00,115.57,115.75,115.05,115.75,23200.0,115.57,115.75,115.05,115.75,23200.0
2008-12-05 11:40:00,115.79,115.82,115.0,115.12,22000.0,115.79,115.82,115.0,115.12,22000.0
2008-12-05 11:50:00,115.26,115.88,115.14,115.33,16400.0,115.26,115.88,115.14,115.33,16400.0
2008-12-05 12:00:00,115.32,115.74,114.75,115.71,19800.0,115.32,115.74,114.75,115.71,19800.0
2008-12-05 12:10:00,115.57,115.61,115.22,115.43,9800.0,115.57,115.61,115.22,115.43,9800.0
2008-12-05 12:20:00,115.54,116.47,115.54,116.47,22600.0,115.54,116.47,115.54,116.47,22600.0
2008-12-05 12:30:00,116.48,116.48,114.95,115.9,25400.0,116.48,116.48,114.95,115.9,25400.0
2008-12-05 12:40:00,115.85,116.21,115.18,116.03,14800.0,115.85,116.21,115.18,116.03,14800.0
2008-12-05 12:50:00,115.91,116.5,115.57,116.42,11700.0,115.91,116.5,115.57,116.42,11700.0
2008-12-05 13:00:00,116.35,117.0,116.27,116.45,25200.0,116.35,117.0,116.27,116.45,25200.0
2008-12-05 13:10:00,116.54,117.1,116.54,116.62,27400.0,116.54,117.1,116.54,116.62,27400.0
2008-12-05 13:20:00,116.72,117.2,116.38,116.4,11300.0,116.72,117.2,116.38,116.4,11300.0
2008-12-05 13:30:00,116.45,117.71,116.45,117.5,31800.0,116.45,117.71,116.45,117.5,31800.0
2008-12-05 13:40:00,117.44,118.55,117.21,118.1,30100.0,117.44,118.55,117.21,118.1,30100.0
2008-12-05 13:50:00,118.08,118.95,117.83,118.12,42900.0,118.08,118.95,117.83,118.12,42900.0
2008-12-05 14:00:00,118.13,118.78,117.86,118.23,53800.0,118.13,118.78,117.86,118.23,53800.0
2008-12-05 14:10:00,118.23,118.7,117.83,118.63,51500.0,118.23,118.7,117.83,118.63,51500.0
2008-12-05 14:20:00,118.63,119.57,118.49,118.95,45200.0,118.63,119.57,118.49,118.95,45200.0
2008-12-05 14:30:00,118.98,120.1,118.73,120.05,52000.0,118.98,120.1,118.73,120.05,52000.0
2008-12-05 14:40:00,120.07,121.5,120.0,121.42,62700.0,120.07,121.5,120.0,121.42,62700.0
2008-12-05 14:50:00,121.48,121.48,120.13,120.44,112100.0,121.48,121.48,120.13,120.44,112100.0
2008-12-05 15:00:00,120.54,121.13,119.36,119.98,63500.0,120.54,121.13,119.36,119.98,63500.0
2008-12-05 15:10:00,119.97,121.02,119.74,119.87,76200.0,119.97,121.02,119.74,119.87,76200.0
2008-12-05 15:20:00,119.81,121.0,119.31,120.97,57700.0,119.81,121.0,119.31,120.97,57700.0
2008-12-05 15:30:00,120.84,122.26,120.77,121.33,102700.0,120.84,122.26,120.77,121.33,102700.0
2008-12-05 15:40:00,121.34,121.87,120.75,121.37,99400.0,121.34,121.87,120.75,121.37,99400.0
2008-12-05 15:50:00,121.44,121.71,120.77,121.6,88000.0,121.44,121.71,120.77,121.6,88000.0
2008-12-08 09:30:00,123.25,125.07,122.53,123.45,73800.0,123.25,125.07,122.53,123.45,73800.0
2008-12-08 09:40:00,123.6,124.0,121.93,122.87,69900.0,123.6,124.0,121.93,122.87,69900.0
2008-12-08 09:50:00,122.9,122.9,120.58,120.58,56400.0,122.9,122.9,120.58,120.58,56400.0
2008-12-08 10:00:00,120.66,120.93,119.68,120.32,82000.0,120.66,120.93,119.68,120.32,82000.0
2008-12-08 10:10:00,120.23,120.46,119.25,119.72,45900.0,120.23,120.46,119.25,119.72,45900.0
2008-12-08 10:20:00,119.83,120.39,119.0,119.16,63200.0,119.83,120.39,119.0,119.16,63200.0
2008-12-08 10:30:00,119.07,119.29,118.31,118.81,48000.0,119.07,119.29,118.31,118.81,48000.0
2008-12-08 10:40:00,118.8,120.39,118.8,119.64,58000.0,118.8,120.39,118.8,119.64,58000.0
2008-12-08 10:50:00,119.59,120.41,119.06,119.32,33300.0,119.59,120.41,119.06,119.32,33300.0
2008-12-08 11:00:00,119.35,119.83,117.81,118.15,52800.0,119.35,119.83,117.81,118.15,52800.0
2008-12-08 11:10:00,118.22,118.68,117.32,117.7,33000.0,118.22,118.68,117.32,117.7,33000.0
2008-12-08 11:20:00,117.76,117.93,117.16,117.23,41100.0,117.76,117.93,117.16,117.23,41100.0
2008-12-08 11:30:00,117.23,118.02,116.55,117.48,44800.0,117.23,118.02,116.55,117.48,44800.0
2008-12-08 11:40:00,117.44,117.46,116.41,116.6,30500.0,117.44,117.46,116.41,116.6,30500.0
2008-12-08 11:50:00,116.6,116.6,115.6,116.08,34200.0,116.6,116.6,115.6,116.08,34200.0
2008-12-08 12:00:00,116.08,116.13,115.26,115.38,31300.0,116.08,116.13,115.26,115.38,31300.0
2008-12-08 12:10:00,115.36,116.19,115.27,115.94,24900.0,115.36,116.19,115.27,115.94,24900.0
2008-12-08 12:20:00,115.94,116.08,115.7,116.05,14500.0,115.94,116.08,115.7,116.05,14500.0
2008-12-08 12:30:00,115.99,117.0,115.94,116.97,27200.0,115.99,117.0,115.94,116.97,27200.0
2008-12-08 12:40:00,116.9,117.6,116.81,117.03,30100.0,116.9,117.6,116.81,117.03,30100.0
2008-12-08 12:50:00,117.11,117.37,116.73,117.11,34100.0,117.11,117.37,116.73,117.11,34100.0
2008-12-08 13:00:00,117.15,117.7,117.03,117.35,21300.0,117.15,117.7,117.03,117.35,21300.0
2008-12-08 13:10:00,117.37,117.69,116.66,116.72,15300.0,117.37,117.69,116.66,116.72,15300.0
2008-12-08 13:20:00,116.59,117.57,116.4,117.12,18800.0,116.59,117.57,116.4,117.12,18800.0
2008-12-08 13:30:00,117.18,117.31,116.59,117.24,24600.0,117.18,117.31,116.59,117.24,24600.0
2008-12-08 13:40:00,117.18,117.61,116.7,117.03,28900.0,117.18,117.61,116.7,117.03,28900.0
2008-12-08 13:50:00,117.05,117.32,116.52,117.09,34600.0,117.05,117.32,116.52,117.09,34600.0
2008-12-08 14:00:00,117.1,117.9,117.07,117.77,34800.0,117.1,117.9,117.07,117.77,34800.0
2008-12-08 14:10:00,117.82,118.48,117.7,118.21,25100.0,117.82,118.48,117.7,118.21,25100.0
2008-12-08 14:20:00,118.22,118.96,118.22,118.4,41700.0,118.22,118.96,118.22,118.4,41700.0
2008-12-08 14:30:00,118.41,119.32,118.39,119.21,44500.0,118.41,119.32,118.39,119.21,44500.0
2008-12-08 14:40:00,119.24,119.49,118.12,119.18,28500.0,119.24,119.49,118.12,119.18,28500.0
2008-12-08 14:50:00,119.11,119.95,118.67,119.76,50300.0,119.11,119.95,118.67,119.76,50300.0
2008-12-08 15:00:00,119.88,119.96,118.6,118.91,61600.0,119.88,119.96,118.6,118.91,61600.0
2008-12-08 15:10:00,119.09,119.75,118.79,119.19,40300.0,119.09,119.75,118.79,119.19,40300.0
2008-12-08 15:20:00,119.39,119.97,119.1,119.45,41100.0,119.39,119.97,119.1,119.45,41100.0
2008-12-08 15:30:00,119.45,119.5,117.64,117.68,48400.0,119.45,119.5,117.64,117.68,48400.0
2008-12-08 15:40:00,117.59,118.6,116.07,116.4,76200.0,117.59,118.6,116.07,116.4,76200.0
2008-12-08 15:50:00,116.55,117.37,116.38,116.55,135300.0,116.55,117.37,116.38,116.55,135300.0
2008-12-09 09:30:00,119.11,123.57,118.56,123.57,284600.0,119.11,123.57,118.56,123.57,284600.0
2008-12-09 09:40:00,123.65,124.47,122.49,123.81,255200.0,123.65,124.47,122.49,123.81,255200.0
2008-12-09 09:50:00,123.86,125.75,123.86,124.72,175900.0,123.86,125.75,123.86,124.72,175900.0
2008-12-09 10:00:00,124.72,125.85,124.44,124.96,138000.0,124.72,125.85,124.44,124.96,138000.0
2008-12-09 10:10:00,124.98,125.47,124.31,125.0,109800.0,124.98,125.47,124.31,125.0,109800.0
2008-12-09 10:20:00,124.96,125.32,124.37,124.89,93000.0,124.96,125.32,124.37,124.89,93000.0
2008-12-09 10:30:00,124.94,126.28,124.5,126.16,114400.0,124.94,126.28,124.5,126.16,114400.0
2008-12-09 10:40:00,126.02,127.9,125.94,127.42,141900.0,126.02,127.9,125.94,127.42,141900.0
2008-12-09 10:50:00,127.44,127.9,126.38,126.45,118000.0,127.44,127.9,126.38,126.45,118000.0
2008-12-09 11:00:00,126.45,126.94,126.03,126.75,99400.0,126.45,126.94,126.03,126.75,99400.0
2008-12-09 11:10:00,126.8,127.83,126.18,126.18,58400.0,126.8,127.83,126.18,126.18,58400.0
2008-12-09 11:20:00,126.31,127.2,126.24,126.49,36400.0,126.31,127.2,126.24,126.49,36400.0
2008-12-09 11:30:00,126.61,127.48,126.04,126.54,63900.0,126.61,127.48,126.04,126.54,63900.0
2008-12-09 11:40:00,126.53,127.5,126.53,127.21,22000.0,126.53,127.5,126.53,127.21,22000.0
2008-12-09 11:50:00,127.16,127.56,126.78,126.83,18000.0,127.16,127.56,126.78,126.83,18000.0
2008-12-09 12:00:00,126.78,127.12,126.56,126.73,40900.0,126.78,127.12,126.56,126.73,40900.0
2008-12-09 12:10:00,126.75,126.99,125.55,126.42,44100.0,126.75,126.99,125.55,126.42,44100.0
2008-12-09 12:20:00,126.34,126.51,125.81,126.5,21400.0,126.34,126.51,125.81,126.5,21400.0
2008-12-09 12:30:00,126.53,126.8,126.36,126.48,17000.0,126.53,126.8,126.36,126.48,17000.0
2008-12-09 12:40:00,126.44,126.74,125.52,125.52,28300.0,126.44,126.74,125.52,125.52,28300.0
2008-12-09 12:50:00,125.46,125.7,124.61,125.08,47100.0,125.46,125.7,124.61,125.08,47100.0
2008-12-09 13:00:00,125.01,125.67,124.32,125.6,36900.0,125.01,125.67,124.32,125.6,36900.0
2008-12-09 13:10:00,125.45,125.53,124.4,124.82,23500.0,125.45,125.53,124.4,124.82,23500.0
2008-12-09 13:20:00,124.86,125.46,124.14,124.39,40000.0,124.86,125.46,124.14,124.39,40000.0
2008-12-09 13:30:00,124.5,124.77,123.58,124.0,40200.0,124.5,124.77,123.58,124.0,40200.0
2008-12-09 13:40:00,124.0,124.33,123.51,124.32,60900.0,124.0,124.33,123.51,124.32,60900.0
2008-12-09 13:50:00,124.29,124.6,123.85,124.29,38200.0,124.29,124.6,123.85,124.29,38200.0
2008-12-09 14:00:00,124.3,124.69,123.92,124.64,64700.0,124.3,124.69,123.92,124.64,64700.0
2008-12-09 14:10:00,124.66,125.43,124.59,125.17,123300.0,124.66,125.43,124.59,125.17,123300.0
2008-12-09 14:20:00,125.08,125.08,123.62,124.25,36600.0,125.08,125.08,123.62,124.25,36600.0
2008-12-09 14:30:00,124.22,125.47,123.96,124.93,50300.0,124.22,125.47,123.96,124.93,50300.0
2008-12-09 14:40:00,124.84,125.5,124.0,124.74,54900.0,124.84,125.5,124.0,124.74,54900.0
2008-12-09 14:50:00,124.74,126.29,124.22,125.79,48200.0,124.74,126.29,124.22,125.79,48200.0
2008-12-09 15:00:00,125.91,126.82,124.74,125.53,56000.0,125.91,126.82,124.74,125.53,56000.0
2008-12-09 15:10:00,125.46,125.87,124.45,125.87,46200.0,125.46,125.87,124.45,125.87,46200.0
2008-12-09 15:20:00,125.71,126.18,124.78,125.0,68500.0,125.71,126.18,124.78,125.0,68500.0
2008-12-09 15:30:00,124.98,125.59,124.75,125.41,96400.0,124.98,125.59,124.75,125.41,96400.0
2008-12-09 15:40:00,125.43,125.52,124.76,125.1,101300.0,125.43,125.52,124.76,125.1,101300.0
2008-12-09 15:50:00,125.04,125.31,124.11,124.57,154700.0,125.04,125.31,124.11,124.57,154700.0
2008-12-10 09:30:00,124.12,125.74,123.91,124.69,41800.0,124.12,125.74,123.91,124.69,41800.0
2008-12-10 09:40:00,124.66,126.59,124.66,124.94,67000.0,124.66,126.59,124.66,124.94,67000.0
2008-12-10 09:50:00,124.86,126.13,124.85,125.28,38200.0,124.86,126.13,124.85,125.28,38200.0
2008-12-10 10:00:00,125.27,125.86,124.98,125.31,22000.0,125.27,125.86,124.98,125.31,22000.0
2008-12-10 10:10:00,125.45,128.5,125.24,128.48,84400.0,125.45,128.5,125.24,128.48,84400.0
2008-12-10 10:20:00,128.44,129.39,128.04,128.98,112800.0,128.44,129.39,128.04,128.98,112800.0
2008-12-10 10:30:00,128.85,129.52,128.04,128.47,75000.0,128.85,129.52,128.04,128.47,75000.0
2008-12-10 10:40:00,128.52,128.65,127.33,127.83,49600.0,128.52,128.65,127.33,127.83,49600.0
2008-12-10 10:50:00,127.65,128.5,127.16,128.5,71900.0,127.65,128.5,127.16,128.5,71900.0
2008-12-10 11:00:00,128.5,128.69,127.11,127.5,45400.0,128.5,128.69,127.11,127.5,45400.0
2008-12-10 11:10:00,127.27,127.81,127.13,127.52,32400.0,127.27,127.81,127.13,127.52,32400.0
2008-12-10 11:20:00,127.46,127.53,127.01,127.3,84000.0,127.46,127.53,127.01,127.3,84000.0
2008-12-10 11:30:00,127.3,127.45,126.8,127.05,34600.0,127.3,127.45,126.8,127.05,34600.0
2008-12-10 11:40:00,127.21,127.72,127.14,127.31,23300.0,127.21,127.72,127.14,127.31,23300.0
2008-12-10 11:50:00,127.4,127.63,127.19,127.27,24900.0,127.4,127.63,127.19,127.27,24900.0
2008-12-10 12:00:00,127.18,127.3,126.83,127.21,22000.0,127.18,127.3,126.83,127.21,22000.0
2008-12-10 12:10:00,127.21,128.1,127.06,127.78,32200.0,127.21,128.1,127.06,127.78,32200.0
2008-12-10 12:20:00,127.8,128.0,126.75,127.0,23800.0,127.8,128.0,126.75,127.0,23800.0
2008-12-10 12:30:00,127.02,127.62,126.76,127.58,21600.0,127.02,127.62,126.76,127.58,21600.0
2008-12-10 12:40:00,127.47,127.74,127.36,127.5,21800.0,127.47,127.74,127.36,127.5,21800.0
2008-12-10 12:50:00,127.51,127.71,127.06,127.33,25200.0,127.51,127.71,127.06,127.33,25200.0
2008-12-10 13:00:00,127.21,127.64,127.12,127.57,21800.0,127.21,127.64,127.12,127.57,21800.0
2008-12-10 13:10:00,127.61,128.12,127.48,127.81,33200.0,127.61,128.12,127.48,127.81,33200.0
2008-12-10 13:20:00,127.8,127.81,127.16,127.37,16300.0,127.8,127.81,127.16,127.37,16300.0
2008-12-10 13:30:00,127.3,127.39,126.57,126.83,21600.0,127.3,127.39,126.57,126.83,21600.0
2008-12-10 13:40:00,126.75,127.0,126.5,126.89,15300.0,126.75,127.0,126.5,126.89,15300.0
2008-12-10 13:50:00,126.83,126.83,125.51,126.06,23400.0,126.83,126.83,125.51,126.06,23400.0
2008-12-10 14:00:00,126.05,126.5,125.74,126.46,16100.0,126.05,126.5,125.74,126.46,16100.0
2008-12-10 14:10:00,126.57,126.75,126.28,126.43,17200.0,126.57,126.75,126.28,126.43,17200.0
2008-12-10 14:20:00,126.36,126.39,125.21,125.75,26700.0,126.36,126.39,125.21,125.75,26700.0
2008-12-10 14:30:00,125.74,126.64,125.27,126.51,39300.0,125.74,126.64,125.27,126.51,39300.0
2008-12-10 14:40:00,126.4,126.98,126.0,126.04,24300.0,126.4,126.98,126.0,126.04,24300.0
2008-12-10 14:50:00,126.01,127.14,125.74,126.6,42500.0,126.01,127.14,125.74,126.6,42500.0
2008-12-10 15:00:00,126.59,128.76,126.56,128.7,113800.0,126.59,128.76,126.56,128.7,113800.0
2008-12-10 15:10:00,128.63,129.39,128.53,129.26,83200.0,128.63,129.39,128.53,129.26,83200.0
2008-12-10 15:20:00,129.26,129.39,128.49,129.1,60300.0,129.26,129.39,128.49,129.1,60300.0
2008-12-10 15:30:00,129.22,129.22,128.02,128.18,52300.0,129.22,129.22,128.02,128.18,52300.0
2008-12-10 15:40:00,128.16,129.14,128.16,128.87,43800.0,128.16,129.14,128.16,128.87,43800.0
2008-12-10 15:50:00,128.88,129.0,128.33,128.62,60100.0,128.88,129.0,128.33,128.62,60100.0
2008-12-11 09:30:00,128.62,129.32,127.58,128.19,71300.0,128.62,129.32,127.58,128.19,71300.0
2008-12-11 09:40:00,128.37,128.58,127.89,128.42,36900.0,128.37,128.58,127.89,128.42,36900.0
2008-12-11 09:50:00,128.38,128.43,127.21,127.98,39800.0,128.38,128.43,127.21,127.98,39800.0
2008-12-11 10:00:00,127.92,128.11,127.22,127.9,50800.0,127.92,128.11,127.22,127.9,50800.0
2008-12-11 10:10:00,127.93,128.52,127.79,128.46,87000.0,127.93,128.52,127.79,128.46,87000.0
2008-12-11 10:20:00,128.33,128.96,128.06,128.12,50200.0,128.33,128.96,128.06,128.12,50200.0
2008-12-11 10:30:00,128.11,128.69,128.01,128.2,44800.0,128.11,128.69,128.01,128.2,44800.0
2008-12-11 10:40:00,128.2,128.62,128.1,128.2,43600.0,128.2,128.62,128.1,128.2,43600.0
2008-12-11 10:50:00,128.2,128.27,127.81,128.13,30300.0,128.2,128.27,127.81,128.13,30300.0
2008-12-11 11:00:00,128.11,128.45,127.9,128.3,22100.0,128.11,128.45,127.9,128.3,22100.0
2008-12-11 11:10:00,128.25,128.7,128.0,128.04,32700.0,128.25,128.7,128.0,128.04,32700.0
2008-12-11 11:20:00,128.07,128.24,127.97,128.14,44300.0,128.07,128.24,127.97,128.14,44300.0
2008-12-11 11:30:00,128.16,128.67,128.02,128.67,33600.0,128.16,128.67,128.02,128.67,33600.0
2008-12-11 11:40:00,128.68,128.85,128.26,128.55,31700.0,128.68,128.85,128.26,128.55,31700.0
2008-12-11 11:50:00,128.5,128.67,128.15,128.64,27100.0,128.5,128.67,128.15,128.64,27100.0
2008-12-11 12:00:00,128.56,128.94,128.31,128.41,23100.0,128.56,128.94,128.31,128.41,23100.0
2008-12-11 12:10:00,128.31,128.45,128.1,128.28,27100.0,128.31,128.45,128.1,128.28,27100.0
2008-12-11 12:20:00,128.31,128.37,128.1,128.16,32600.0,128.31,128.37,128.1,128.16,32600.0
2008-12-11 12:30:00,128.14,128.55,128.1,128.1,22600.0,128.14,128.55,128.1,128.1,22600.0
2008-12-11 12:40:00,128.1,128.49,128.1,128.21,20100.0,128.1,128.49,128.1,128.21,20100.0
2008-12-11 12:50:00,128.21,128.71,128.18,128.53,14800.0,128.21,128.71,128.18,128.53,14800.0
2008-12-11 13:00:00,128.5,128.51,128.1,128.16,22300.0,128.5,128.51,128.1,128.16,22300.0
2008-12-11 13:10:00,128.16,128.58,127.5,128.45,55700.0,128.16,128.58,127.5,128.45,55700.0
2008-12-11 13:20:00,128.45,128.59,128.0,128.54,33300.0,128.45,128.59,128.0,128.54,33300.0
2008-12-11 13:30:00,128.54,129.2,128.54,128.93,27600.0,128.54,129.2,128.54,128.93,27600.0
2008-12-11 13:40:00,128.92,128.92,128.2,128.2,25900.0,128.92,128.92,128.2,128.2,25900.0
2008-12-11 13:50:00,128.2,128.62,128.2,128.6,23200.0,128.2,128.62,128.2,128.6,23200.0
2008-12-11 14:00:00,128.6,128.75,127.93,128.2,63900.0,128.6,128.75,127.93,128.2,63900.0
2008-12-11 14:10:00,128.2,128.26,127.54,127.91,50400.0,128.2,128.26,127.54,127.91,50400.0
2008-12-11 14:20:00,127.93,128.26,127.9,128.0,35300.0,127.93,128.26,127.9,128.0,35300.0
2008-12-11 14:30:00,128.0,128.26,127.97,128.0,49400.0,128.0,128.26,127.97,128.0,49400.0
2008-12-11 14:40:00,128.0,128.13,127.76,127.85,69500.0,128.0,128.13,127.76,127.85,69500.0
2008-12-11 14:50:00,127.76,128.26,126.78,126.95,45600.0,127.76,128.26,126.78,126.95,45600.0
2008-12-11 15:00:00,126.85,127.46,126.47,127.34,52900.0,126.85,127.46,126.47,127.34,52900.0
2008-12-11 15:10:00,127.34,127.35,126.21,126.27,36500.0,127.34,127.35,126.21,126.27,36500.0
2008-12-11 15:20:00,126.23,126.51,125.66,126.05,58900.0,126.23,126.51,125.66,126.05,58900.0
2008-12-11 15:30:00,126.16,126.43,124.32,124.32,67800.0,126.16,126.43,124.32,124.32,67800.0
2008-12-11 15:40:00,124.41,126.04,124.22,125.5,55400.0,124.41,126.04,124.22,125.5,55400.0
2008-12-11 15:50:00,125.6,126.31,125.0,125.94,130500.0,125.6,126.31,125.0,125.94,130500.0
2008-12-12 09:30:00,123.99,127.76,123.25,127.51,80400.0,123.99,127.76,123.25,127.51,80400.0
2008-12-12 09:40:00,127.51,128.36,127.09,128.15,71800.0,127.51,128.36,127.09,128.15,71800.0
2008-12-12 09:50:00,128.2,129.5,127.85,128.85,59700.0,128.2,129.5,127.85,128.85,59700.0
2008-12-12 10:00:00,128.95,129.29,126.69,126.75,75000.0,128.95,129.29,126.69,126.75,75000.0
2008-12-12 10:10:00,126.75,127.59,126.69,127.22,37400.0,126.75,127.59,126.69,127.22,37400.0
2008-12-12 10:20:00,127.21,127.45,126.56,127.03,51300.0,127.21,127.45,126.56,127.03,51300.0
2008-12-12 10:30:00,127.07,127.07,126.21,126.62,40200.0,127.07,127.07,126.21,126.62,40200.0
2008-12-12 10:40:00,126.79,127.12,126.04,126.05,49300.0,126.79,127.12,126.04,126.05,49300.0
2008-12-12 10:50:00,126.12,128.48,126.05,128.26,60400.0,126.12,128.48,126.05,128.26,60400.0
2008-12-12 11:00:00,128.35,128.78,127.36,128.42,35900.0,128.35,128.78,127.36,128.42,35900.0
2008-12-12 11:10:00,128.64,129.0,128.24,128.9,80900.0,128.64,129.0,128.24,128.9,80900.0
2008-12-12 11:20:00,128.9,128.9,128.35,128.51,51000.0,128.9,128.9,128.35,128.51,51000.0
2008-12-12 11:30:00,128.49,128.9,128.31,128.46,42100.0,128.49,128.9,128.31,128.46,42100.0
2008-12-12 11:40:00,128.46,128.89,128.3,128.75,35500.0,128.46,128.89,128.3,128.75,35500.0
2008-12-12 11:50:00,128.78,129.11,128.43,128.59,41500.0,128.78,129.11,128.43,128.59,41500.0
2008-12-12 12:00:00,128.73,129.24,128.73,129.0,26700.0,128.73,129.24,128.73,129.0,26700.0
2008-12-12 12:10:00,129.05,129.18,128.38,128.8,27200.0,129.05,129.18,128.38,128.8,27200.0
2008-12-12 12:20:00,128.81,129.2,128.58,128.99,18500.0,128.81,129.2,128.58,128.99,18500.0
2008-12-12 12:30:00,128.89,129.48,128.73,129.35,33700.0,128.89,129.48,128.73,129.35,33700.0
2008-12-12 12:40:00,129.35,129.77,128.93,129.25,32200.0,129.35,129.77,128.93,129.25,32200.0
2008-12-12 12:50:00,129.24,130.44,129.21,130.25,40700.0,129.24,130.44,129.21,130.25,40700.0
2008-12-12 13:00:00,130.25,130.74,130.05,130.6,44600.0,130.25,130.74,130.05,130.6,44600.0
2008-12-12 13:10:00,130.6,130.76,129.67,129.85,32600.0,130.6,130.76,129.67,129.85,32600.0
2008-12-12 13:20:00,129.81,130.05,128.96,129.24,23000.0,129.81,130.05,128.96,129.24,23000.0
2008-12-12 13:30:00,129.24,129.65,128.6,129.16,26600.0,129.24,129.65,128.6,129.16,26600.0
2008-12-12 13:40:00,129.16,129.16,128.39,128.84,41000.0,129.16,129.16,128.39,128.84,41000.0
2008-12-12 13:50:00,128.71,129.76,128.65,129.0,34700.0,128.71,129.76,128.65,129.0,34700.0
2008-12-12 14:00:00,128.96,130.15,128.91,129.33,49500.0,128.96,130.15,128.91,129.33,49500.0
2008-12-12 14:10:00,129.49,130.13,128.53,128.53,48800.0,129.49,130.13,128.53,128.53,48800.0
2008-12-12 14:20:00,128.53,129.32,127.93,128.61,40000.0,128.53,129.32,127.93,128.61,40000.0
2008-12-12 14:30:00,128.59,128.62,127.73,128.11,58000.0,128.59,128.62,127.73,128.11,58000.0
2008-12-12 14:40:00,128.3,128.7,127.7,128.56,30600.0,128.3,128.7,127.7,128.56,30600.0
2008-12-12 14:50:00,128.59,128.98,128.19,128.79,32900.0,128.59,128.98,128.19,128.79,32900.0
2008-12-12 15:00:00,128.78,129.62,128.3,128.61,48900.0,128.78,129.62,128.3,128.61,48900.0
2008-12-12 15:10:00,128.59,128.67,127.91,128.01,71300.0,128.59,128.67,127.91,128.01,71300.0
2008-12-12 15:20:00,127.98,129.27,127.98,129.2,76400.0,127.98,129.27,127.98,129.2,76400.0
2008-12-12 15:30:00,129.13,129.72,128.32,129.52,83700.0,129.13,129.72,128.32,129.52,83700.0
2008-12-12 15:40:00,129.41,129.72,128.9,129.45,95300.0,129.41,129.72,128.9,129.45,95300.0
2008-12-12 15:50:00,129.56,129.76,128.75,129.69,104300.0,129.56,129.76,128.75,129.69,104300.0
2008-12-15 09:30:00,129.98,131.16,129.25,129.94,58300.0,129.98,131.16,129.25,129.94,58300.0
2008-12-15 09:40:00,129.94,129.94,128.65,129.34,52000.0,129.94,129.94,128.65,129.34,52000.0
2008-12-15 09:50:00,129.28,129.32,127.68,127.83,41400.0,129.28,129.32,127.68,127.83,41400.0
2008-12-15 10:00:00,127.73,128.13,127.23,127.27,41400.0,127.73,128.13,127.23,127.27,41400.0
2008-12-15 10:10:00,127.25,127.34,126.78,127.25,27400.0,127.25,127.34,126.78,127.25,27400.0
2008-12-15 10:20:00,127.05,127.99,126.71,127.73,27400.0,127.05,127.99,126.71,127.73,27400.0
2008-12-15 10:30:00,127.73,128.62,127.49,128.09,25300.0,127.73,128.62,127.49,128.09,25300.0
2008-12-15 10:40:00,128.23,128.88,126.86,126.99,34900.0,128.23,128.88,126.86,126.99,34900.0
2008-12-15 10:50:00,126.99,127.16,126.32,126.35,34900.0,126.99,127.16,126.32,126.35,34900.0
2008-12-15 11:00:00,126.37,127.83,126.35,127.83,31100.0,126.37,127.83,126.35,127.83,31100.0
2008-12-15 11:10:00,127.83,128.37,127.67,127.67,27300.0,127.83,128.37,127.67,127.67,27300.0
2008-12-15 11:20:00,127.89,128.35,127.5,127.86,27400.0,127.89,128.35,127.5,127.86,27400.0
2008-12-15 11:30:00,127.76,128.45,127.61,128.11,29500.0,127.76,128.45,127.61,128.11,29500.0
2008-12-15 11:40:00,128.12,129.36,128.11,129.31,33600.0,128.12,129.36,128.11,129.31,33600.0
2008-12-15 11:50:00,129.42,129.62,129.06,129.16,32800.0,129.42,129.62,129.06,129.16,32800.0
2008-12-15 12:00:00,129.05,129.63,128.7,129.2,53700.0,129.05,129.63,128.7,129.2,53700.0
2008-12-15 12:10:00,129.37,129.86,129.29,129.78,39200.0,129.37,129.86,129.29,129.78,39200.0
2008-12-15 12:20:00,129.78,130.33,129.76,130.15,81600.0,129.78,130.33,129.76,130.15,81600.0
2008-12-15 12:30:00,130.22,130.3,129.65,129.65,21200.0,130.22,130.3,129.65,129.65,21200.0
2008-12-15 12:40:00,129.61,130.16,129.58,129.73,25200.0,129.61,130.16,129.58,129.73,25200.0
2008-12-15 12:50:00,129.73,129.98,129.6,129.95,21900.0,129.73,129.98,129.6,129.95,21900.0
2008-12-15 13:00:00,129.76,129.89,128.66,128.76,23200.0,129.76,129.89,128.66,128.76,23200.0
2008-12-15 13:10:00,128.76,129.19,128.19,128.51,46900.0,128.76,129.19,128.19,128.51,46900.0
2008-12-15 13:20:00,128.6,129.15,128.6,129.15,16100.0,128.6,129.15,128.6,129.15,16100.0
2008-12-15 13:30:00,129.18,129.91,129.09,129.8,16900.0,129.18,129.91,129.09,129.8,16900.0
2008-12-15 13:40:00,129.87,130.48,129.78,130.05,29200.0,129.87,130.48,129.78,130.05,29200.0
2008-12-15 13:50:00,130.05,130.11,129.77,130.04,11700.0,130.05,130.11,129.77,130.04,11700.0
2008-12-15 14:00:00,130.1,130.31,129.9,129.92,22100.0,130.1,130.31,129.9,129.92,22100.0
2008-12-15 14:10:00,129.99,130.06,129.4,130.04,17300.0,129.99,130.06,129.4,130.04,17300.0
2008-12-15 14:20:00,130.02,130.2,129.34,129.44,31500.0,130.02,130.2,129.34,129.44,31500.0
2008-12-15 14:30:00,129.38,130.19,129.36,129.95,28800.0,129.38,130.19,129.36,129.95,28800.0
2008-12-15 14:40:00,130.0,130.04,129.1,129.78,29900.0,130.0,130.04,129.1,129.78,29900.0
2008-12-15 14:50:00,129.82,129.89,128.99,129.01,30800.0,129.82,129.89,128.99,129.01,30800.0
2008-12-15 15:00:00,129.01,129.7,129.01,129.37,42900.0,129.01,129.7,129.01,129.37,42900.0
2008-12-15 15:10:00,129.37,129.47,128.55,128.66,38300.0,129.37,129.47,128.55,128.66,38300.0
2008-12-15 15:20:00,128.74,129.32,128.57,128.63,75200.0,128.74,129.32,128.57,128.63,75200.0
2008-12-15 15:30:00,128.68,129.9,128.09,129.75,86000.0,128.68,129.9,128.09,129.75,86000.0
2008-12-15 15:40:00,129.51,130.08,129.03,129.38,79000.0,129.51,130.08,129.03,129.38,79000.0
2008-12-15 15:50:00,129.21,129.37,128.68,129.14,112500.0,129.21,129.37,128.68,129.14,112500.0
2008-12-16 09:30:00,129.5,130.51,129.5,130.27,50500.0,129.5,130.51,129.5,130.27,50500.0
2008-12-16 09:40:00,130.36,130.51,129.48,130.07,45500.0,130.36,130.51,129.48,130.07,45500.0
2008-12-16 09:50:00,129.92,130.21,129.52,129.65,26500.0,129.92,130.21,129.52,129.65,26500.0
2008-12-16 10:00:00,129.8,130.49,129.64,130.44,37500.0,129.8,130.49,129.64,130.44,37500.0
2008-12-16 10:10:00,130.44,130.66,129.83,129.83,19800.0,130.44,130.66,129.83,129.83,19800.0
2008-12-16 10:20:00,129.63,130.34,129.5,129.9,31400.0,129.63,130.34,129.5,129.9,31400.0
2008-12-16 10:30:00,130.03,130.08,129.53,129.69,16500.0,130.03,130.08,129.53,129.69,16500.0
2008-12-16 10:40:00,129.69,129.78,129.52,129.58,15700.0,129.69,129.78,129.52,129.58,15700.0
2008-12-16 10:50:00,129.67,130.0,129.67,130.0,13800.0,129.67,130.0,129.67,130.0,13800.0
2008-12-16 11:00:00,130.0,130.57,129.72,130.45,18800.0,130.0,130.57,129.72,130.45,18800.0
2008-12-16 11:10:00,130.44,131.28,130.33,131.18,29200.0,130.44,131.28,130.33,131.18,29200.0
2008-12-16 11:20:00,131.18,131.79,131.14,131.53,23100.0,131.18,131.79,131.14,131.53,23100.0
2008-12-16 11:30:00,131.61,132.14,131.45,131.87,47600.0,131.61,132.14,131.45,131.87,47600.0
2008-12-16 11:40:00,131.9,132.36,131.9,132.09,29500.0,131.9,132.36,131.9,132.09,29500.0
2008-12-16 11:50:00,132.16,132.6,131.86,132.57,33300.0,132.16,132.6,131.86,132.57,33300.0
2008-12-16 12:00:00,132.57,132.94,132.51,132.83,26500.0,132.57,132.94,132.51,132.83,26500.0
2008-12-16 12:10:00,132.78,133.67,132.76,133.35,29700.0,132.78,133.67,132.76,133.35,29700.0
2008-12-16 12:20:00,133.38,133.85,133.07,133.38,20200.0,133.38,133.85,133.07,133.38,20200.0
2008-12-16 12:30:00,133.38,133.95,133.36,133.9,21900.0,133.38,133.95,133.36,133.9,21900.0
2008-12-16 12:40:00,133.92,133.92,133.13,133.43,19200.0,133.92,133.92,133.13,133.43,19200.0
2008-12-16 12:50:00,133.43,133.43,132.24,132.32,20000.0,133.43,133.43,132.24,132.32,20000.0
2008-12-16 13:00:00,132.4,132.66,132.4,132.45,17000.0,132.4,132.66,132.4,132.45,17000.0
2008-12-16 13:10:00,132.47,132.77,132.34,132.77,15300.0,132.47,132.77,132.34,132.77,15300.0
2008-12-16 13:20:00,132.76,132.76,132.34,132.34,9500.0,132.76,132.76,132.34,132.34,9500.0
2008-12-16 13:30:00,132.43,132.51,131.82,132.1,34400.0,132.43,132.51,131.82,132.1,34400.0
2008-12-16 13:40:00,132.0,132.06,131.54,131.55,27100.0,132.0,132.06,131.54,131.55,27100.0
2008-12-16 13:50:00,131.59,131.87,131.2,131.38,35800.0,131.59,131.87,131.2,131.38,35800.0
2008-12-16 14:00:00,131.4,131.57,131.28,131.28,9100.0,131.4,131.57,131.28,131.28,9100.0
2008-12-16 14:10:00,131.4,131.58,130.85,130.95,43600.0,131.4,131.58,130.85,130.95,43600.0
2008-12-16 14:20:00,131.1,132.07,130.61,131.34,64800.0,131.1,132.07,130.61,131.34,64800.0
2008-12-16 14:30:00,131.32,132.55,131.28,132.01,68900.0,131.32,132.55,131.28,132.01,68900.0
2008-12-16 14:40:00,132.02,132.27,130.28,131.25,76200.0,132.02,132.27,130.28,131.25,76200.0
2008-12-16 14:50:00,131.24,132.43,131.0,132.1,37100.0,131.24,132.43,131.0,132.1,37100.0
2008-12-16 15:00:00,132.14,132.5,130.8,132.15,78600.0,132.14,132.5,130.8,132.15,78600.0
2008-12-16 15:10:00,132.09,133.79,132.0,133.47,59900.0,132.09,133.79,132.0,133.47,59900.0
2008-12-16 15:20:00,133.36,133.95,132.46,132.7,61900.0,133.36,133.95,132.46,132.7,61900.0
2008-12-16 15:30:00,132.7,133.14,132.22,132.92,46000.0,132.7,133.14,132.22,132.92,46000.0
2008-12-16 15:40:00,132.87,133.31,132.21,132.29,78100.0,132.87,133.31,132.21,132.29,78100.0
2008-12-16 15:50:00,132.22,133.92,132.21,133.41,64300.0,132.22,133.92,132.21,133.41,64300.0
2008-12-17 09:30:00,133.1,133.25,131.02,132.23,63200.0,133.1,133.25,131.02,132.23,63200.0
2008-12-17 09:40:00,132.21,132.21,131.25,132.0,38100.0,132.21,132.21,131.25,132.0,38100.0
2008-12-17 09:50:00,131.93,132.43,131.67,132.37,19000.0,131.93,132.43,131.67,132.37,19000.0
2008-12-17 10:00:00,132.41,132.69,131.76,132.46,33600.0,132.41,132.69,131.76,132.46,33600.0
2008-12-17 10:10:00,132.67,132.71,131.46,131.84,23100.0,132.67,132.71,131.46,131.84,23100.0
2008-12-17 10:20:00,132.0,132.72,131.85,132.72,14700.0,132.0,132.72,131.85,132.72,14700.0
2008-12-17 10:30:00,132.73,133.25,132.5,132.8,29400.0,132.73,133.25,132.5,132.8,29400.0
2008-12-17 10:40:00,132.88,133.13,132.33,132.5,28900.0,132.88,133.13,132.33,132.5,28900.0
2008-12-17 10:50:00,132.5,132.65,132.01,132.11,24600.0,132.5,132.65,132.01,132.11,24600.0
2008-12-17 11:00:00,132.03,132.41,131.49,131.56,19800.0,132.03,132.41,131.49,131.56,19800.0
2008-12-17 11:10:00,131.64,131.64,131.07,131.48,21600.0,131.64,131.64,131.07,131.48,21600.0
2008-12-17 11:20:00,131.48,131.98,131.38,131.92,25900.0,131.48,131.98,131.38,131.92,25900.0
2008-12-17 11:30:00,131.93,132.41,131.49,132.22,14800.0,131.93,132.41,131.49,132.22,14800.0
2008-12-17 11:40:00,132.26,132.38,132.05,132.05,6400.0,132.26,132.38,132.05,132.05,6400.0
2008-12-17 11:50:00,132.2,132.36,131.96,132.18,9000.0,132.2,132.36,131.96,132.18,9000.0
2008-12-17 12:00:00,132.25,132.92,132.12,132.83,10800.0,132.25,132.92,132.12,132.83,10800.0
2008-12-17 12:10:00,132.92,133.39,132.48,132.75,34500.0,132.92,133.39,132.48,132.75,34500.0
2008-12-17 12:20:00,132.91,133.05,132.54,132.54,10900.0,132.91,133.05,132.54,132.54,10900.0
2008-12-17 12:30:00,132.57,132.96,132.21,132.21,14700.0,132.57,132.96,132.21,132.21,14700.0
2008-12-17 12:40:00,132.23,132.62,132.05,132.47,18600.0,132.23,132.62,132.05,132.47,18600.0
2008-12-17 12:50:00,132.55,133.65,132.55,133.36,18100.0,132.55,133.65,132.55,133.36,18100.0
2008-12-17 13:00:00,133.32,134.11,133.18,134.11,27000.0,133.32,134.11,133.18,134.11,27000.0
2008-12-17 13:10:00,134.11,134.31,133.53,134.12,11500.0,134.11,134.31,133.53,134.12,11500.0
2008-12-17 13:20:00,134.27,134.89,134.25,134.46,9600.0,134.27,134.89,134.25,134.46,9600.0
2008-12-17 13:30:00,134.29,135.56,134.29,135.5,20700.0,134.29,135.56,134.29,135.5,20700.0
2008-12-17 13:40:00,135.5,136.2,135.26,136.16,16000.0,135.5,136.2,135.26,136.16,16000.0
2008-12-17 13:50:00,136.01,136.54,135.7,136.2,29500.0,136.01,136.54,135.7,136.2,29500.0
2008-12-17 14:00:00,136.23,136.59,135.98,136.35,22700.0,136.23,136.59,135.98,136.35,22700.0
2008-12-17 14:10:00,136.17,136.37,135.77,136.04,33100.0,136.17,136.37,135.77,136.04,33100.0
2008-12-17 14:20:00,135.95,136.03,134.93,134.93,29600.0,135.95,136.03,134.93,134.93,29600.0
2008-12-17 14:30:00,134.93,135.53,134.38,134.68,37300.0,134.93,135.53,134.38,134.68,37300.0
2008-12-17 14:40:00,134.74,135.38,134.54,135.26,31000.0,134.74,135.38,134.54,135.26,31000.0
2008-12-17 14:50:00,135.38,135.57,134.67,134.9,25800.0,135.38,135.57,134.67,134.9,25800.0
2008-12-17 15:00:00,134.87,135.39,134.44,134.68,43700.0,134.87,135.39,134.44,134.68,43700.0
2008-12-17 15:10:00,134.71,135.28,134.38,135.24,41700.0,134.71,135.28,134.38,135.24,41700.0
2008-12-17 15:20:00,135.07,135.44,134.53,134.72,18700.0,135.07,135.44,134.53,134.72,18700.0
2008-12-17 15:30:00,134.8,134.91,134.06,134.15,48700.0,134.8,134.91,134.06,134.15,48700.0
2008-12-17 15:40:00,134.19,135.32,134.18,135.22,33600.0,134.19,135.32,134.18,135.22,33600.0
2008-12-17 15:50:00,135.22,135.27,134.61,134.77,71300.0,135.22,135.27,134.61,134.77,71300.0
2008-12-18 09:30:00,134.8,136.0,134.25,135.44,42100.0,134.8,136.0,134.25,135.44,42100.0
2008-12-18 09:40:00,135.33,136.38,134.82,135.89,82500.0,135.33,136.38,134.82,135.89,82500.0
2008-12-18 09:50:00,136.0,136.7,135.49,136.68,31400.0,136.0,136.7,135.49,136.68,31400.0
2008-12-18 10:00:00,136.51,137.87,136.51,137.47,50400.0,136.51,137.87,136.51,137.47,50400.0
2008-12-18 10:10:00,137.47,138.13,137.19,137.27,35400.0,137.47,138.13,137.19,137.27,35400.0
2008-12-18 10:20:00,137.2,137.48,136.33,136.98,60000.0,137.2,137.48,136.33,136.98,60000.0
2008-12-18 10:30:00,136.93,136.93,136.25,136.48,44700.0,136.93,136.93,136.25,136.48,44700.0
2008-12-18 10:40:00,136.67,137.55,136.26,137.43,46500.0,136.67,137.55,136.26,137.43,46500.0
2008-12-18 10:50:00,137.43,137.43,136.64,136.64,29100.0,137.43,137.43,136.64,136.64,29100.0
2008-12-18 11:00:00,136.84,137.08,136.57,136.75,18500.0,136.84,137.08,136.57,136.75,18500.0
2008-12-18 11:10:00,136.6,136.64,136.21,136.3,30200.0,136.6,136.64,136.21,136.3,30200.0
2008-12-18 11:20:00,136.29,136.6,136.06,136.6,10800.0,136.29,136.6,136.06,136.6,10800.0
2008-12-18 11:30:00,136.6,137.11,136.58,137.11,17900.0,136.6,137.11,136.58,137.11,17900.0
2008-12-18 11:40:00,137.04,137.2,136.95,137.0,12500.0,137.04,137.2,136.95,137.0,12500.0
2008-12-18 11:50:00,137.03,137.22,136.86,137.22,13800.0,137.03,137.22,136.86,137.22,13800.0
2008-12-18 12:00:00,137.16,137.38,136.85,137.2,18800.0,137.16,137.38,136.85,137.2,18800.0
2008-12-18 12:10:00,137.2,137.63,137.08,137.56,11500.0,137.2,137.63,137.08,137.56,11500.0
2008-12-18 12:20:00,137.58,137.76,137.07,137.08,14300.0,137.58,137.76,137.07,137.08,14300.0
2008-12-18 12:30:00,137.13,137.43,136.92,136.92,19100.0,137.13,137.43,136.92,136.92,19100.0
2008-12-18 12:40:00,137.01,137.77,136.9,137.65,18700.0,137.01,137.77,136.9,137.65,18700.0
2008-12-18 12:50:00,137.77,137.77,136.91,136.97,18100.0,137.77,137.77,136.91,136.97,18100.0
2008-12-18 13:00:00,136.99,137.0,136.49,136.81,16200.0,136.99,137.0,136.49,136.81,16200.0
2008-12-18 13:10:00,136.81,137.44,136.81,137.37,13300.0,136.81,137.44,136.81,137.37,13300.0
2008-12-18 13:20:00,137.28,137.28,136.56,136.76,11400.0,137.28,137.28,136.56,136.76,11400.0
2008-12-18 13:30:00,136.79,137.1,136.6,136.94,9500.0,136.79,137.1,136.6,136.94,9500.0
2008-12-18 13:40:00,136.84,136.84,136.36,136.54,19500.0,136.84,136.84,136.36,136.54,19500.0
2008-12-18 13:50:00,136.5,137.0,136.46,136.71,19000.0,136.5,137.0,136.46,136.71,19000.0
2008-12-18 14:00:00,136.65,136.77,136.41,136.64,11500.0,136.65,136.77,136.41,136.64,11500.0
2008-12-18 14:10:00,136.67,136.89,136.07,136.07,12200.0,136.67,136.89,136.07,136.07,12200.0
2008-12-18 14:20:00,136.04,136.21,135.5,136.01,35900.0,136.04,136.21,135.5,136.01,35900.0
2008-12-18 14:30:00,135.9,135.98,135.65,135.96,12600.0,135.9,135.98,135.65,135.96,12600.0
2008-12-18 14:40:00,135.97,136.34,135.52,136.23,18800.0,135.97,136.34,135.52,136.23,18800.0
2008-12-18 14:50:00,136.27,136.81,135.98,136.03,21600.0,136.27,136.81,135.98,136.03,21600.0
2008-12-18 15:00:00,135.97,136.22,135.4,135.7,24000.0,135.97,136.22,135.4,135.7,24000.0
2008-12-18 15:10:00,135.48,135.61,135.0,135.58,22800.0,135.48,135.61,135.0,135.58,22800.0
2008-12-18 15:20:00,135.53,135.53,134.34,134.79,46800.0,135.53,135.53,134.34,134.79,46800.0
2008-12-18 15:30:00,134.66,136.03,134.55,135.57,56900.0,134.66,136.03,134.55,135.57,56900.0
2008-12-18 15:40:00,135.54,136.08,135.0,135.76,51700.0,135.54,136.08,135.0,135.76,51700.0
2008-12-18 15:50:00,135.58,136.24,135.18,135.75,55000.0,135.58,136.24,135.18,135.75,55000.0
2008-12-19 09:30:00,136.5,138.19,135.12,135.12,131100.0,136.5,138.19,135.12,135.12,131100.0
2008-12-19 09:40:00,135.12,136.35,134.39,136.11,43500.0,135.12,136.35,134.39,136.11,43500.0
2008-12-19 09:50:00,136.14,136.96,135.8,136.06,37100.0,136.14,136.96,135.8,136.06,37100.0
2008-12-19 10:00:00,136.1,136.21,135.5,135.77,20200.0,136.1,136.21,135.5,135.77,20200.0
2008-12-19 10:10:00,135.77,136.57,135.42,135.93,32100.0,135.77,136.57,135.42,135.93,32100.0
2008-12-19 10:20:00,135.93,136.26,135.12,135.24,52000.0,135.93,136.26,135.12,135.24,52000.0
2008-12-19 10:30:00,135.29,135.47,135.0,135.45,28600.0,135.29,135.47,135.0,135.45,28600.0
2008-12-19 10:40:00,135.44,135.45,135.09,135.09,25100.0,135.44,135.45,135.09,135.09,25100.0
2008-12-19 10:50:00,135.02,135.82,134.75,134.98,40000.0,135.02,135.82,134.75,134.98,40000.0
2008-12-19 11:00:00,134.97,135.22,134.64,134.87,24100.0,134.97,135.22,134.64,134.87,24100.0
2008-12-19 11:10:00,134.85,135.18,134.65,134.82,16400.0,134.85,135.18,134.65,134.82,16400.0
2008-12-19 11:20:00,134.78,135.24,134.64,134.88,21700.0,134.78,135.24,134.64,134.88,21700.0
2008-12-19 11:30:00,134.87,135.03,134.26,134.29,28800.0,134.87,135.03,134.26,134.29,28800.0
2008-12-19 11:40:00,134.24,134.28,133.61,133.82,41700.0,134.24,134.28,133.61,133.82,41700.0
2008-12-19 11:50:00,133.73,134.14,133.14,133.15,34700.0,133.73,134.14,133.14,133.15,34700.0
2008-12-19 12:00:00,133.29,133.72,132.68,133.03,36000.0,133.29,133.72,132.68,133.03,36000.0
2008-12-19 12:10:00,133.1,134.19,133.1,133.78,26500.0,133.1,134.19,133.1,133.78,26500.0
2008-12-19 12:20:00,133.77,134.14,133.43,134.1,19900.0,133.77,134.14,133.43,134.1,19900.0
2008-12-19 12:30:00,134.16,134.23,133.8,134.0,30300.0,134.16,134.23,133.8,134.0,30300.0
2008-12-19 12:40:00,133.89,134.14,133.42,133.98,19600.0,133.89,134.14,133.42,133.98,19600.0
2008-12-19 12:50:00,133.89,134.0,133.66,133.97,21800.0,133.89,134.0,133.66,133.97,21800.0
2008-12-19 13:00:00,133.96,134.59,133.86,134.14,34100.0,133.96,134.59,133.86,134.14,34100.0
2008-12-19 13:10:00,134.21,134.73,133.87,134.55,29700.0,134.21,134.73,133.87,134.55,29700.0
2008-12-19 13:20:00,134.55,134.55,133.88,134.11,24400.0,134.55,134.55,133.88,134.11,24400.0
2008-12-19 13:30:00,134.32,134.62,133.77,134.24,31100.0,134.32,134.62,133.77,134.24,31100.0
2008-12-19 13:40:00,134.24,134.94,134.12,134.12,29800.0,134.24,134.94,134.12,134.12,29800.0
2008-12-19 13:50:00,134.12,134.25,133.62,133.89,25700.0,134.12,134.25,133.62,133.89,25700.0
2008-12-19 14:00:00,133.89,134.19,133.6,133.76,22500.0,133.89,134.19,133.6,133.76,22500.0
2008-12-19 14:10:00,133.8,133.95,133.46,133.95,27100.0,133.8,133.95,133.46,133.95,27100.0
2008-12-19 14:20:00,133.89,133.9,133.31,133.6,29900.0,133.89,133.9,133.31,133.6,29900.0
2008-12-19 14:30:00,133.58,133.99,133.36,133.66,38300.0,133.58,133.99,133.36,133.66,38300.0
2008-12-19 14:40:00,133.69,133.97,133.55,133.59,35600.0,133.69,133.97,133.55,133.59,35600.0
2008-12-19 14:50:00,133.59,133.7,132.82,133.0,38500.0,133.59,133.7,132.82,133.0,38500.0
2008-12-19 15:00:00,132.93,133.07,132.51,132.98,56100.0,132.93,133.07,132.51,132.98,56100.0
2008-12-19 15:10:00,132.98,133.15,131.95,132.31,43100.0,132.98,133.15,131.95,132.31,43100.0
2008-12-19 15:20:00,132.31,133.61,131.84,133.59,51200.0,132.31,133.61,131.84,133.59,51200.0
2008-12-19 15:30:00,133.58,133.58,132.59,132.68,41700.0,133.58,133.58,132.59,132.68,41700.0
2008-12-19 15:40:00,132.69,132.82,132.02,132.44,82000.0,132.69,132.82,132.02,132.44,82000.0
2008-12-19 15:50:00,132.44,132.77,131.79,132.51,137400.0,132.44,132.77,131.79,132.51,137400.0
2008-12-22 09:30:00,130.0,130.13,127.19,129.18,103200.0,130.0,130.13,127.19,129.18,103200.0
2008-12-22 09:40:00,129.09,129.39,128.16,128.91,64400.0,129.09,129.39,128.16,128.91,64400.0
2008-12-22 09:50:00,128.91,129.69,128.35,129.48,62900.0,128.91,129.69,128.35,129.48,62900.0
2008-12-22 10:00:00,129.62,130.37,129.07,130.34,44200.0,129.62,130.37,129.07,130.34,44200.0
2008-12-22 10:10:00,130.34,130.87,129.56,130.66,39100.0,130.34,130.87,129.56,130.66,39100.0
2008-12-22 10:20:00,130.7,130.84,130.12,130.53,29700.0,130.7,130.84,130.12,130.53,29700.0
2008-12-22 10:30:00,130.52,130.75,130.08,130.29,29300.0,130.52,130.75,130.08,130.29,29300.0
2008-12-22 10:40:00,130.35,130.41,129.26,130.31,40100.0,130.35,130.41,129.26,130.31,40100.0
2008-12-22 10:50:00,130.26,130.26,129.22,129.3,26300.0,130.26,130.26,129.22,129.3,26300.0
2008-12-22 11:00:00,129.24,129.4,128.73,128.91,31500.0,129.24,129.4,128.73,128.91,31500.0
2008-12-22 11:10:00,128.9,128.99,128.13,128.3,33600.0,128.9,128.99,128.13,128.3,33600.0
2008-12-22 11:20:00,128.28,128.34,127.61,127.86,38400.0,128.28,128.34,127.61,127.86,38400.0
2008-12-22 11:30:00,127.77,127.86,126.64,126.89,29900.0,127.77,127.86,126.64,126.89,29900.0
2008-12-22 11:40:00,126.88,126.93,126.3,126.53,56800.0,126.88,126.93,126.3,126.53,56800.0
2008-12-22 11:50:00,126.46,127.04,126.45,126.8,39200.0,126.46,127.04,126.45,126.8,39200.0
2008-12-22 12:00:00,126.75,126.84,126.35,126.35,39200.0,126.75,126.84,126.35,126.35,39200.0
2008-12-22 12:10:00,126.36,126.49,126.05,126.26,41300.0,126.36,126.49,126.05,126.26,41300.0
2008-12-22 12:20:00,126.26,126.29,125.77,126.17,26000.0,126.26,126.29,125.77,126.17,26000.0
2008-12-22 12:30:00,126.09,126.52,125.95,126.33,11700.0,126.09,126.52,125.95,126.33,11700.0
2008-12-22 12:40:00,126.31,127.0,126.25,126.79,19400.0,126.31,127.0,126.25,126.79,19400.0
2008-12-22 12:50:00,126.79,127.29,126.79,127.04,28900.0,126.79,127.29,126.79,127.04,28900.0
2008-12-22 13:00:00,127.04,127.38,126.8,126.93,36400.0,127.04,127.38,126.8,126.93,36400.0
2008-12-22 13:10:00,126.93,127.32,126.9,127.25,18000.0,126.93,127.32,126.9,127.25,18000.0
2008-12-22 13:20:00,127.26,127.7,127.13,127.44,51500.0,127.26,127.7,127.13,127.44,51500.0
2008-12-22 13:30:00,127.46,127.5,127.22,127.39,16700.0,127.46,127.5,127.22,127.39,16700.0
2008-12-22 13:40:00,127.39,127.5,126.92,127.31,25100.0,127.39,127.5,126.92,127.31,25100.0
2008-12-22 13:50:00,127.35,127.55,127.18,127.41,45500.0,127.35,127.55,127.18,127.41,45500.0
2008-12-22 14:00:00,127.29,127.52,127.25,127.35,24800.0,127.29,127.52,127.25,127.35,24800.0
2008-12-22 14:10:00,127.35,127.37,126.85,127.25,24100.0,127.35,127.37,126.85,127.25,24100.0
2008-12-22 14:20:00,127.25,127.38,126.6,127.17,59400.0,127.25,127.38,126.6,127.17,59400.0
2008-12-22 14:30:00,127.16,127.32,126.9,127.2,31400.0,127.16,127.32,126.9,127.2,31400.0
2008-12-22 14:40:00,127.19,128.16,127.1,128.16,50400.0,127.19,128.16,127.1,128.16,50400.0
2008-12-22 14:50:00,128.05,128.14,126.46,126.46,42100.0,128.05,128.14,126.46,126.46,42100.0
2008-12-22 15:00:00,126.44,126.78,126.1,126.34,32300.0,126.44,126.78,126.1,126.34,32300.0
2008-12-22 15:10:00,126.3,126.87,126.03,126.27,56700.0,126.3,126.87,126.03,126.27,56700.0
2008-12-22 15:20:00,126.36,126.55,125.8,126.39,46300.0,126.36,126.55,125.8,126.39,46300.0
2008-12-22 15:30:00,126.35,127.32,126.09,127.32,59600.0,126.35,127.32,126.09,127.32,59600.0
2008-12-22 15:40:00,127.41,128.0,127.04,127.98,84800.0,127.41,128.0,127.04,127.98,84800.0
2008-12-22 15:50:00,127.98,128.76,127.8,128.63,107900.0,127.98,128.76,127.8,128.63,107900.0
2008-12-23 09:30:00,130.93,131.33,127.35,127.74,37300.0,130.93,131.33,127.35,127.74,37300.0
2008-12-23 09:40:00,127.74,128.59,127.39,127.98,37800.0,127.74,128.59,127.39,127.98,37800.0
2008-12-23 09:50:00,127.85,128.85,127.79,128.74,24300.0,127.85,128.85,127.79,128.74,24300.0
2008-12-23 10:00:00,128.66,128.66,127.53,127.83,39000.0,128.66,128.66,127.53,127.83,39000.0
2008-12-23 10:10:00,128.01,129.07,128.01,128.73,21800.0,128.01,129.07,128.01,128.73,21800.0
2008-12-23 10:20:00,128.81,129.37,128.34,129.37,20000.0,128.81,129.37,128.34,129.37,20000.0
2008-12-23 10:30:00,129.38,129.92,129.38,129.74,18200.0,129.38,129.92,129.38,129.74,18200.0
2008-12-23 10:40:00,129.84,130.43,129.43,130.37,20900.0,129.84,130.43,129.43,130.37,20900.0
2008-12-23 10:50:00,130.35,130.82,130.06,130.48,23400.0,130.35,130.82,130.06,130.48,23400.0
2008-12-23 11:00:00,130.47,130.51,130.06,130.41,23600.0,130.47,130.51,130.06,130.41,23600.0
2008-12-23 11:10:00,130.38,130.64,130.2,130.34,30200.0,130.38,130.64,130.2,130.34,30200.0
2008-12-23 11:20:00,130.29,130.8,130.16,130.75,17000.0,130.29,130.8,130.16,130.75,17000.0
2008-12-23 11:30:00,130.59,130.75,130.46,130.62,10300.0,130.59,130.75,130.46,130.62,10300.0
2008-12-23 11:40:00,130.62,130.73,130.39,130.57,7600.0,130.62,130.73,130.39,130.57,7600.0
2008-12-23 11:50:00,130.45,130.68,130.25,130.34,12300.0,130.45,130.68,130.25,130.34,12300.0
2008-12-23 12:00:00,130.34,130.59,130.01,130.38,20500.0,130.34,130.59,130.01,130.38,20500.0
2008-12-23 12:10:00,130.45,130.57,130.18,130.56,14200.0,130.45,130.57,130.18,130.56,14200.0
2008-12-23 12:20:00,130.63,130.99,130.57,130.84,12100.0,130.63,130.99,130.57,130.84,12100.0
2008-12-23 12:30:00,130.96,131.11,130.43,130.43,13100.0,130.96,131.11,130.43,130.43,13100.0
2008-12-23 12:40:00,130.48,131.05,130.48,131.03,13000.0,130.48,131.05,130.48,131.03,13000.0
2008-12-23 12:50:00,131.06,131.3,131.01,131.17,8900.0,131.06,131.3,131.01,131.17,8900.0
2008-12-23 13:00:00,131.05,131.11,130.76,131.0,14900.0,131.05,131.11,130.76,131.0,14900.0
2008-12-23 13:10:00,131.0,131.09,130.51,130.51,14600.0,131.0,131.09,130.51,130.51,14600.0
2008-12-23 13:20:00,130.5,130.64,130.18,130.34,23000.0,130.5,130.64,130.18,130.34,23000.0
2008-12-23 13:30:00,130.25,130.47,130.16,130.29,15800.0,130.25,130.47,130.16,130.29,15800.0
2008-12-23 13:40:00,130.26,130.57,130.19,130.33,16400.0,130.26,130.57,130.19,130.33,16400.0
2008-12-23 13:50:00,130.33,131.06,130.24,131.03,14400.0,130.33,131.06,130.24,131.03,14400.0
2008-12-23 14:00:00,131.02,131.29,130.99,131.22,32100.0,131.02,131.29,130.99,131.22,32100.0
2008-12-23 14:10:00,131.18,131.34,130.93,131.07,53100.0,131.18,131.34,130.93,131.07,53100.0
2008-12-23 14:20:00,131.07,131.1,130.41,130.47,23400.0,131.07,131.1,130.41,130.47,23400.0
2008-12-23 14:30:00,130.43,130.54,129.31,129.54,35200.0,130.43,130.54,129.31,129.54,35200.0
2008-12-23 14:40:00,129.67,129.81,129.1,129.45,35400.0,129.67,129.81,129.1,129.45,35400.0
2008-12-23 14:50:00,129.4,129.77,128.98,129.28,33600.0,129.4,129.77,128.98,129.28,33600.0
2008-12-23 15:00:00,129.14,129.28,128.82,129.26,43500.0,129.14,129.28,128.82,129.26,43500.0
2008-12-23 15:10:00,129.22,129.98,129.16,129.16,27300.0,129.22,129.98,129.16,129.16,27300.0
2008-12-23 15:20:00,129.21,129.82,129.02,129.45,32600.0,129.21,129.82,129.02,129.45,32600.0
2008-12-23 15:30:00,129.52,129.86,129.23,129.58,42700.0,129.52,129.86,129.23,129.58,42700.0
2008-12-23 15:40:00,129.52,129.93,129.36,129.76,49200.0,129.52,129.93,129.36,129.76,49200.0
2008-12-23 15:50:00,129.8,130.02,129.47,129.64,79000.0,129.8,130.02,129.47,129.64,79000.0
2008-12-24 09:30:00,129.71,130.91,129.66,130.84,22900.0,129.71,130.91,129.66,130.84,22900.0
2008-12-24 09:40:00,130.88,130.88,130.27,130.37,13400.0,130.88,130.88,130.27,130.37,13400.0
2008-12-24 09:50:00,130.28,130.6,130.0,130.09,15300.0,130.28,130.6,130.0,130.09,15300.0
2008-12-24 10:00:00,130.02,130.02,129.42,129.68,14400.0,130.02,130.02,129.42,129.68,14400.0
2008-12-24 10:10:00,129.62,129.99,129.42,129.59,13600.0,129.62,129.99,129.42,129.59,13600.0
2008-12-24 10:20:00,129.56,130.2,129.56,130.02,4400.0,129.56,130.2,129.56,130.02,4400.0
2008-12-24 10:30:00,130.15,130.44,129.72,129.72,7100.0,130.15,130.44,129.72,129.72,7100.0
2008-12-24 10:40:00,129.83,130.05,129.83,129.95,1900.0,129.83,130.05,129.83,129.95,1900.0
2008-12-24 10:50:00,129.95,130.09,129.8,129.8,1300.0,129.95,130.09,129.8,129.8,1300.0
2008-12-24 11:00:00,129.87,130.14,129.78,129.9,4700.0,129.87,130.14,129.78,129.9,4700.0
2008-12-24 11:10:00,129.99,130.39,129.93,130.16,6600.0,129.99,130.39,129.93,130.16,6600.0
2008-12-24 11:20:00,130.16,130.21,129.79,129.79,4900.0,130.16,130.21,129.79,129.79,4900.0
2008-12-24 11:30:00,129.83,130.18,129.77,130.18,3400.0,129.83,130.18,129.77,130.18,3400.0
2008-12-24 11:40:00,130.22,130.39,130.13,130.22,5000.0,130.22,130.39,130.13,130.22,5000.0
2008-12-24 11:50:00,130.31,130.38,130.16,130.16,2000.0,130.31,130.38,130.16,130.16,2000.0
2008-12-24 12:00:00,130.13,130.17,129.81,129.9,4400.0,130.13,130.17,129.81,129.9,4400.0
2008-12-24 12:10:00,129.93,130.05,129.93,129.94,6200.0,129.93,130.05,129.93,129.94,6200.0
2008-12-24 12:20:00,129.92,130.22,129.92,130.04,12000.0,129.92,130.22,129.92,130.04,12000.0
2008-12-24 12:30:00,129.96,130.18,129.94,130.03,3600.0,129.96,130.18,129.94,130.03,3600.0
2008-12-24 12:40:00,130.0,130.12,129.81,129.84,9300.0,130.0,130.12,129.81,129.84,9300.0
2008-12-24 12:50:00,129.92,130.13,129.74,129.91,20800.0,129.92,130.13,129.74,129.91,20800.0
2008-12-26 09:30:00,130.51,131.35,130.31,131.26,19500.0,130.51,131.35,130.31,131.26,19500.0
2008-12-26 09:40:00,131.39,132.05,131.09,132.05,22900.0,131.39,132.05,131.09,132.05,22900.0
2008-12-26 09:50:00,132.12,132.12,131.6,131.85,18200.0,132.12,132.12,131.6,131.85,18200.0
2008-12-26 10:00:00,131.79,131.93,131.61,131.83,11100.0,131.79,131.93,131.61,131.83,11100.0
2008-12-26 10:10:00,131.78,131.81,131.41,131.48,17200.0,131.78,131.81,131.41,131.48,17200.0
2008-12-26 10:20:00,131.42,131.56,131.35,131.42,13900.0,131.42,131.56,131.35,131.42,13900.0
2008-12-26 10:30:00,131.43,131.55,131.33,131.38,10700.0,131.43,131.55,131.33,131.38,10700.0
2008-12-26 10:40:00,131.43,131.43,131.23,131.41,8600.0,131.43,131.43,131.23,131.41,8600.0
2008-12-26 10:50:00,131.41,131.67,131.14,131.25,8100.0,131.41,131.67,131.14,131.25,8100.0
2008-12-26 11:00:00,131.35,131.51,131.21,131.47,4800.0,131.35,131.51,131.21,131.47,4800.0
2008-12-26 11:10:00,131.22,131.55,131.22,131.39,23700.0,131.22,131.55,131.22,131.39,23700.0
2008-12-26 11:20:00,131.36,131.44,131.28,131.34,6800.0,131.36,131.44,131.28,131.34,6800.0
2008-12-26 11:30:00,131.35,131.48,131.28,131.39,7800.0,131.35,131.48,131.28,131.39,7800.0
2008-12-26 11:40:00,131.36,131.36,131.08,131.24,26200.0,131.36,131.36,131.08,131.24,26200.0
2008-12-26 11:50:00,131.27,131.34,131.13,131.13,57600.0,131.27,131.34,131.13,131.13,57600.0
2008-12-26 12:00:00,131.17,131.33,131.15,131.15,2900.0,131.17,131.33,131.15,131.15,2900.0
2008-12-26 12:10:00,131.14,131.31,131.09,131.13,3200.0,131.14,131.31,131.09,131.13,3200.0
2008-12-26 12:20:00,131.07,131.18,131.05,131.17,8200.0,131.07,131.18,131.05,131.17,8200.0
2008-12-26 12:30:00,131.15,131.21,131.0,131.09,6400.0,131.15,131.21,131.0,131.09,6400.0
2008-12-26 12:40:00,131.1,131.16,131.0,131.01,5800.0,131.1,131.16,131.0,131.01,5800.0
2008-12-26 12:50:00,131.06,131.18,131.0,131.05,5800.0,131.06,131.18,131.0,131.05,5800.0
2008-12-26 13:00:00,131.02,131.05,130.91,131.05,3300.0,131.02,131.05,130.91,131.05,3300.0
2008-12-26 13:10:00,131.07,131.1,130.97,130.97,1700.0,131.07,131.1,130.97,130.97,1700.0
2008-12-26 13:20:00,130.97,131.23,130.93,131.23,3500.0,130.97,131.23,130.93,131.23,3500.0
2008-12-26 13:30:00,131.25,131.34,131.18,131.25,6400.0,131.25,131.34,131.18,131.25,6400.0
2008-12-26 13:40:00,131.12,131.32,131.11,131.3,6800.0,131.12,131.32,131.11,131.3,6800.0
2008-12-26 13:50:00,131.22,131.34,131.17,131.29,4100.0,131.22,131.34,131.17,131.29,4100.0
2008-12-26 14:00:00,131.3,131.48,131.22,131.48,6600.0,131.3,131.48,131.22,131.48,6600.0
2008-12-26 14:10:00,131.46,131.46,131.37,131.37,1100.0,131.46,131.46,131.37,131.37,1100.0
2008-12-26 14:20:00,131.3,131.53,131.3,131.47,8600.0,131.3,131.53,131.3,131.47,8600.0
2008-12-26 14:30:00,131.47,131.84,131.47,131.84,9700.0,131.47,131.84,131.47,131.84,9700.0
2008-12-26 14:40:00,131.73,131.9,131.72,131.8,6000.0,131.73,131.9,131.72,131.8,6000.0
2008-12-26 14:50:00,131.81,132.1,131.79,131.97,12300.0,131.81,132.1,131.79,131.97,12300.0
2008-12-26 15:00:00,131.93,132.12,131.88,132.06,10900.0,131.93,132.12,131.88,132.06,10900.0
2008-12-26 15:10:00,132.06,132.27,131.94,132.14,13600.0,132.06,132.27,131.94,132.14,13600.0
2008-12-26 15:20:00,132.15,132.35,131.91,132.23,18100.0,132.15,132.35,131.91,132.23,18100.0
2008-12-26 15:30:00,132.18,132.22,131.99,132.1,8600.0,132.18,132.22,131.99,132.1,8600.0
2008-12-26 15:40:00,132.07,132.23,131.98,131.98,18100.0,132.07,132.23,131.98,131.98,18100.0
2008-12-26 15:50:00,131.98,132.16,131.92,132.06,32200.0,131.98,132.16,131.92,132.06,32200.0
2008-12-29 09:30:00,131.87,131.87,131.07,131.23,13900.0,131.87,131.87,131.07,131.23,13900.0
2008-12-29 09:40:00,131.17,131.52,130.87,131.01,20000.0,131.17,131.52,130.87,131.01,20000.0
2008-12-29 09:50:00,130.97,131.52,130.27,130.49,19800.0,130.97,131.52,130.27,130.49,19800.0
2008-12-29 10:00:00,130.49,130.82,130.0,130.32,52500.0,130.49,130.82,130.0,130.32,52500.0
2008-12-29 10:10:00,130.5,131.29,130.5,130.85,24300.0,130.5,131.29,130.5,130.85,24300.0
2008-12-29 10:20:00,130.93,131.48,130.67,131.31,24000.0,130.93,131.48,130.67,131.31,24000.0
2008-12-29 10:30:00,131.31,131.41,130.92,131.1,45800.0,131.31,131.41,130.92,131.1,45800.0
2008-12-29 10:40:00,131.12,131.15,130.73,130.76,86100.0,131.12,131.15,130.73,130.76,86100.0
2008-12-29 10:50:00,130.81,131.37,130.8,131.33,42400.0,130.81,131.37,130.8,131.33,42400.0
2008-12-29 11:00:00,131.29,131.59,131.13,131.18,13500.0,131.29,131.59,131.13,131.18,13500.0
2008-12-29 11:10:00,131.15,131.38,130.98,131.04,23800.0,131.15,131.38,130.98,131.04,23800.0
2008-12-29 11:20:00,131.01,131.12,130.92,130.92,9300.0,131.01,131.12,130.92,130.92,9300.0
2008-12-29 11:30:00,131.0,131.49,131.0,131.43,5200.0,131.0,131.49,131.0,131.43,5200.0
2008-12-29 11:40:00,131.46,131.59,131.44,131.54,8200.0,131.46,131.59,131.44,131.54,8200.0
2008-12-29 11:50:00,131.56,131.78,131.44,131.73,36900.0,131.56,131.78,131.44,131.73,36900.0
2008-12-29 12:00:00,131.71,132.19,131.69,132.05,23600.0,131.71,132.19,131.69,132.05,23600.0
2008-12-29 12:10:00,132.05,132.29,132.0,132.29,18500.0,132.05,132.29,132.0,132.29,18500.0
2008-12-29 12:20:00,132.29,132.34,131.74,131.82,12900.0,132.29,132.34,131.74,131.82,12900.0
2008-12-29 12:30:00,131.89,132.1,131.82,132.1,7100.0,131.89,132.1,131.82,132.1,7100.0
2008-12-29 12:40:00,132.18,132.22,131.81,131.85,7500.0,132.18,132.22,131.81,131.85,7500.0
2008-12-29 12:50:00,131.85,131.85,131.6,131.62,8100.0,131.85,131.85,131.6,131.62,8100.0
2008-12-29 13:00:00,131.57,131.62,131.07,131.43,8200.0,131.57,131.62,131.07,131.43,8200.0
2008-12-29 13:10:00,131.43,131.45,131.33,131.45,10900.0,131.43,131.45,131.33,131.45,10900.0
2008-12-29 13:20:00,131.36,131.43,131.16,131.19,22100.0,131.36,131.43,131.16,131.19,22100.0
2008-12-29 13:30:00,131.19,131.22,130.96,131.07,27300.0,131.19,131.22,130.96,131.07,27300.0
2008-12-29 13:40:00,131.03,131.19,130.96,131.06,9700.0,131.03,131.19,130.96,131.06,9700.0
2008-12-29 13:50:00,131.1,131.3,131.0,131.04,14600.0,131.1,131.3,131.0,131.04,14600.0
2008-12-29 14:00:00,131.06,131.14,130.74,130.89,15600.0,131.06,131.14,130.74,130.89,15600.0
2008-12-29 14:10:00,130.92,130.93,130.62,130.84,17100.0,130.92,130.93,130.62,130.84,17100.0
2008-12-29 14:20:00,130.73,130.82,130.38,130.7,14500.0,130.73,130.82,130.38,130.7,14500.0
2008-12-29 14:30:00,130.69,131.0,130.49,130.8,16600.0,130.69,131.0,130.49,130.8,16600.0
2008-12-29 14:40:00,130.78,130.97,130.78,130.87,13800.0,130.78,130.97,130.78,130.87,13800.0
2008-12-29 14:50:00,130.93,131.34,130.88,131.17,11200.0,130.93,131.34,130.88,131.17,11200.0
2008-12-29 15:00:00,131.19,132.1,131.19,132.01,14000.0,131.19,132.1,131.19,132.01,14000.0
2008-12-29 15:10:00,132.1,132.59,131.83,131.84,39500.0,132.1,132.59,131.83,131.84,39500.0
2008-12-29 15:20:00,131.84,132.46,131.84,132.18,26400.0,131.84,132.46,131.84,132.18,26400.0
2008-12-29 15:30:00,132.17,132.78,131.99,132.65,49700.0,132.17,132.78,131.99,132.65,49700.0
2008-12-29 15:40:00,132.69,133.06,132.54,132.89,39200.0,132.69,133.06,132.54,132.89,39200.0
2008-12-29 15:50:00,132.87,133.0,132.47,132.94,45200.0,132.87,133.0,132.47,132.94,45200.0
2008-12-30 09:30:00,132.02,133.99,132.02,133.35,53900.0,132.02,133.99,132.02,133.35,53900.0
2008-12-30 09:40:00,133.35,134.81,133.0,134.27,93000.0,133.35,134.81,133.0,134.27,93000.0
2008-12-30 09:50:00,134.18,134.27,133.41,133.44,15800.0,134.18,134.27,133.41,133.44,15800.0
2008-12-30 10:00:00,133.44,134.34,132.98,134.16,18300.0,133.44,134.34,132.98,134.16,18300.0
2008-12-30 10:10:00,134.2,134.97,134.19,134.92,47200.0,134.2,134.97,134.19,134.92,47200.0
2008-12-30 10:20:00,134.8,135.65,134.65,135.65,78600.0,134.8,135.65,134.65,135.65,78600.0
2008-12-30 10:30:00,135.65,136.35,135.55,135.87,42700.0,135.65,136.35,135.55,135.87,42700.0
2008-12-30 10:40:00,135.86,135.9,135.49,135.64,32500.0,135.86,135.9,135.49,135.64,32500.0
2008-12-30 10:50:00,135.64,136.03,135.54,135.7,48000.0,135.64,136.03,135.54,135.7,48000.0
2008-12-30 11:00:00,135.74,136.25,135.63,136.07,36900.0,135.74,136.25,135.63,136.07,36900.0
2008-12-30 11:10:00,136.07,136.36,135.81,136.36,12100.0,136.07,136.36,135.81,136.36,12100.0
2008-12-30 11:20:00,136.35,136.73,136.24,136.5,22700.0,136.35,136.73,136.24,136.5,22700.0
2008-12-30 11:30:00,136.59,136.87,136.18,136.18,30200.0,136.59,136.87,136.18,136.18,30200.0
2008-12-30 11:40:00,136.39,137.2,136.39,136.94,24500.0,136.39,137.2,136.39,136.94,24500.0
2008-12-30 11:50:00,136.78,136.78,136.47,136.5,13800.0,136.78,136.78,136.47,136.5,13800.0
2008-12-30 12:00:00,136.5,136.7,136.37,136.56,20300.0,136.5,136.7,136.37,136.56,20300.0
2008-12-30 12:10:00,136.33,136.79,136.23,136.7,18300.0,136.33,136.79,136.23,136.7,18300.0
2008-12-30 12:20:00,136.62,137.39,136.62,137.08,19700.0,136.62,137.39,136.62,137.08,19700.0
2008-12-30 12:30:00,137.0,137.49,137.0,137.49,35100.0,137.0,137.49,137.0,137.49,35100.0
2008-12-30 12:40:00,137.44,137.5,136.5,136.75,50900.0,137.44,137.5,136.5,136.75,50900.0
2008-12-30 12:50:00,136.75,136.95,136.61,136.79,24300.0,136.75,136.95,136.61,136.79,24300.0
2008-12-30 13:00:00,136.86,136.9,136.6,136.61,21500.0,136.86,136.9,136.6,136.61,21500.0
2008-12-30 13:10:00,136.62,136.88,136.45,136.56,19100.0,136.62,136.88,136.45,136.56,19100.0
2008-12-30 13:20:00,136.47,136.9,136.38,136.79,13100.0,136.47,136.9,136.38,136.79,13100.0
2008-12-30 13:30:00,136.81,136.86,135.66,135.69,50600.0,136.81,136.86,135.66,135.69,50600.0
2008-12-30 13:40:00,135.7,136.22,135.59,136.22,16700.0,135.7,136.22,135.59,136.22,16700.0
2008-12-30 13:50:00,136.22,136.4,135.65,135.73,16000.0,136.22,136.4,135.65,135.73,16000.0
2008-12-30 14:00:00,135.65,136.04,135.52,136.02,20100.0,135.65,136.04,135.52,136.02,20100.0
2008-12-30 14:10:00,136.02,136.44,135.86,136.21,20700.0,136.02,136.44,135.86,136.21,20700.0
2008-12-30 14:20:00,136.21,136.64,136.21,136.64,24300.0,136.21,136.64,136.21,136.64,24300.0
2008-12-30 14:30:00,136.64,136.9,136.6,136.66,16300.0,136.64,136.9,136.6,136.66,16300.0
2008-12-30 14:40:00,136.69,136.8,136.54,136.74,20400.0,136.69,136.8,136.54,136.74,20400.0
2008-12-30 14:50:00,136.67,136.84,136.58,136.59,22400.0,136.67,136.84,136.58,136.59,22400.0
2008-12-30 15:00:00,136.65,136.79,136.09,136.09,16600.0,136.65,136.79,136.09,136.09,16600.0
2008-12-30 15:10:00,136.15,136.24,135.9,136.06,26700.0,136.15,136.24,135.9,136.06,26700.0
2008-12-30 15:20:00,136.02,136.45,135.88,136.36,20800.0,136.02,136.45,135.88,136.36,20800.0
2008-12-30 15:30:00,136.38,136.42,135.95,136.06,17600.0,136.38,136.42,135.95,136.06,17600.0
2008-12-30 15:40:00,136.19,136.72,136.17,136.41,25300.0,136.19,136.72,136.17,136.41,25300.0
2008-12-30 15:50:00,136.43,137.19,136.43,137.18,46700.0,136.43,137.19,136.43,137.18,46700.0
2008-12-31 09:30:00,137.58,137.58,135.85,136.94,25500.0,137.58,137.58,135.85,136.94,25500.0
2008-12-31 09:40:00,136.99,137.85,136.84,136.97,34700.0,136.99,137.85,136.84,136.97,34700.0
2008-12-31 09:50:00,136.97,137.14,136.8,136.91,44000.0,136.97,137.14,136.8,136.91,44000.0
2008-12-31 10:00:00,137.05,137.3,136.62,136.98,34600.0,137.05,137.3,136.62,136.98,34600.0
2008-12-31 10:10:00,136.91,137.22,136.85,136.94,20900.0,136.91,137.22,136.85,136.94,20900.0
2008-12-31 10:20:00,136.96,137.4,136.96,137.2,24200.0,136.96,137.4,136.96,137.2,24200.0
2008-12-31 10:30:00,137.26,137.57,137.1,137.29,12500.0,137.26,137.57,137.1,137.29,12500.0
2008-12-31 10:40:00,137.35,137.83,137.35,137.76,23400.0,137.35,137.83,137.35,137.76,23400.0
2008-12-31 10:50:00,137.78,137.8,137.1,137.14,17800.0,137.78,137.8,137.1,137.14,17800.0
2008-12-31 11:00:00,137.09,137.13,136.74,136.99,12000.0,137.09,137.13,136.74,136.99,12000.0
2008-12-31 11:10:00,136.99,137.54,136.99,137.46,5900.0,136.99,137.54,136.99,137.46,5900.0
2008-12-31 11:20:00,137.47,137.94,137.4,137.92,8600.0,137.47,137.94,137.4,137.92,8600.0
2008-12-31 11:30:00,137.92,138.74,137.92,138.52,22000.0,137.92,138.74,137.92,138.52,22000.0
2008-12-31 11:40:00,138.47,138.69,138.23,138.3,16500.0,138.47,138.69,138.23,138.3,16500.0
2008-12-31 11:50:00,138.25,138.6,138.17,138.51,7900.0,138.25,138.6,138.17,138.51,7900.0
2008-12-31 12:00:00,138.5,138.65,138.38,138.55,12500.0,138.5,138.65,138.38,138.55,12500.0
2008-12-31 12:10:00,138.5,138.51,138.13,138.15,11000.0,138.5,138.51,138.13,138.15,11000.0
2008-12-31 12:20:00,138.14,138.19,138.02,138.18,4100.0,138.14,138.19,138.02,138.18,4100.0
2008-12-31 12:30:00,138.23,138.34,138.14,138.34,6300.0,138.23,138.34,138.14,138.34,6300.0
2008-12-31 12:40:00,138.37,138.6,138.24,138.59,8700.0,138.37,138.6,138.24,138.59,8700.0
2008-12-31 12:50:00,138.6,138.6,138.45,138.6,9700.0,138.6,138.6,138.45,138.6,9700.0
2008-12-31 13:00:00,138.51,138.99,138.48,138.89,23900.0,138.51,138.99,138.48,138.89,23900.0
2008-12-31 13:10:00,138.91,139.24,138.66,139.2,27400.0,138.91,139.24,138.66,139.2,27400.0
2008-12-31 13:20:00,139.24,139.3,138.68,138.92,13900.0,139.24,139.3,138.68,138.92,13900.0
2008-12-31 13:30:00,138.88,139.39,138.88,139.34,16200.0,138.88,139.39,138.88,139.34,16200.0
2008-12-31 13:40:00,139.32,139.39,139.17,139.37,14100.0,139.32,139.39,139.17,139.37,14100.0
2008-12-31 13:50:00,139.36,139.57,139.14,139.34,57300.0,139.36,139.57,139.14,139.34,57300.0
2008-12-31 14:00:00,139.34,139.89,139.34,139.68,20800.0,139.34,139.89,139.34,139.68,20800.0
2008-12-31 14:10:00,139.72,139.76,139.49,139.6,18800.0,139.72,139.76,139.49,139.6,18800.0
2008-12-31 14:20:00,139.64,139.82,139.58,139.8,37700.0,139.64,139.82,139.58,139.8,37700.0
2008-12-31 14:30:00,139.8,139.9,139.56,139.6,40800.0,139.8,139.9,139.56,139.6,40800.0
2008-12-31 14:40:00,139.71,139.99,139.71,139.87,17400.0,139.71,139.99,139.71,139.87,17400.0
2008-12-31 14:50:00,139.95,140.0,139.86,140.0,21900.0,139.95,140.0,139.86,140.0,21900.0
2008-12-31 15:00:00,140.0,140.16,139.71,139.87,33000.0,140.0,140.16,139.71,139.87,33000.0
2008-12-31 15:10:00,139.77,140.18,139.62,140.08,17000.0,139.77,140.18,139.62,140.08,17000.0
2008-12-31 15:20:00,140.19,140.36,139.22,139.87,51000.0,140.19,140.36,139.22,139.87,51000.0
2008-12-31 15:30:00,139.85,140.64,139.78,140.08,47400.0,139.85,140.64,139.78,140.08,47400.0
2008-12-31 15:40:00,140.17,140.41,139.41,139.85,50500.0,140.17,140.41,139.41,139.85,50500.0
2008-12-31 15:50:00,139.74,140.25,139.59,139.77,85500.0,139.74,140.25,139.59,139.77,85500.0
2009-01-02 09:30:00,138.94,141.1,138.94,139.47,48400.0,138.94,141.1,138.94,139.47,48400.0
2009-01-02 09:40:00,139.5,139.97,139.03,139.76,76800.0,139.5,139.97,139.03,139.76,76800.0
2009-01-02 09:50:00,139.77,139.88,139.01,139.34,47100.0,139.77,139.88,139.01,139.34,47100.0
2009-01-02 10:00:00,139.31,139.89,138.31,138.46,71700.0,139.31,139.89,138.31,138.46,71700.0
2009-01-02 10:10:00,138.51,138.81,138.08,138.51,64400.0,138.51,138.81,138.08,138.51,64400.0
2009-01-02 10:20:00,138.51,138.89,138.47,138.72,28800.0,138.51,138.89,138.47,138.72,28800.0
2009-01-02 10:30:00,138.8,139.62,138.55,139.51,27800.0,138.8,139.62,138.55,139.51,27800.0
2009-01-02 10:40:00,139.5,139.5,138.28,138.34,34600.0,139.5,139.5,138.28,138.34,34600.0
2009-01-02 10:50:00,138.37,139.18,138.34,138.93,17700.0,138.37,139.18,138.34,138.93,17700.0
2009-01-02 11:00:00,138.91,139.02,138.34,138.44,27900.0,138.91,139.02,138.34,138.44,27900.0
2009-01-02 11:10:00,138.33,138.86,138.09,138.18,24400.0,138.33,138.86,138.09,138.18,24400.0
2009-01-02 11:20:00,138.12,138.73,138.12,138.67,25100.0,138.12,138.73,138.12,138.67,25100.0
2009-01-02 11:30:00,138.57,138.89,138.51,138.69,14300.0,138.57,138.89,138.51,138.69,14300.0
2009-01-02 11:40:00,138.73,139.11,138.54,138.64,17800.0,138.73,139.11,138.54,138.64,17800.0
2009-01-02 11:50:00,138.7,138.98,138.39,138.67,10500.0,138.7,138.98,138.39,138.67,10500.0
2009-01-02 12:00:00,138.61,138.76,138.3,138.7,14000.0,138.61,138.76,138.3,138.7,14000.0
2009-01-02 12:10:00,138.7,138.77,138.37,138.59,34900.0,138.7,138.77,138.37,138.59,34900.0
2009-01-02 12:20:00,138.6,138.95,138.6,138.88,15500.0,138.6,138.95,138.6,138.88,15500.0
2009-01-02 12:30:00,138.94,139.39,138.71,139.3,14400.0,138.94,139.39,138.71,139.3,14400.0
2009-01-02 12:40:00,139.34,139.47,139.21,139.39,10800.0,139.34,139.47,139.21,139.39,10800.0
2009-01-02 12:50:00,139.31,139.36,139.04,139.15,23400.0,139.31,139.36,139.04,139.15,23400.0
2009-01-02 13:00:00,139.18,139.6,139.1,139.6,9500.0,139.18,139.6,139.1,139.6,9500.0
2009-01-02 13:10:00,139.6,139.68,139.19,139.6,11700.0,139.6,139.68,139.19,139.6,11700.0
2009-01-02 13:20:00,139.57,139.8,139.57,139.66,22100.0,139.57,139.8,139.57,139.66,22100.0
2009-01-02 13:30:00,139.71,139.8,139.4,139.73,15800.0,139.71,139.8,139.4,139.73,15800.0
2009-01-02 13:40:00,139.68,140.0,139.61,139.87,12900.0,139.68,140.0,139.61,139.87,12900.0
2009-01-02 13:50:00,139.93,140.25,139.79,140.22,12300.0,139.93,140.25,139.79,140.22,12300.0
2009-01-02 14:00:00,140.25,140.25,139.58,139.78,22000.0,140.25,140.25,139.58,139.78,22000.0
2009-01-02 14:10:00,139.9,140.26,139.64,140.07,17200.0,139.9,140.26,139.64,140.07,17200.0
2009-01-02 14:20:00,140.12,140.6,140.08,140.49,19500.0,140.12,140.6,140.08,140.49,19500.0
2009-01-02 14:30:00,140.55,140.84,140.26,140.36,19800.0,140.55,140.84,140.26,140.36,19800.0
2009-01-02 14:40:00,140.37,140.7,140.07,140.37,18200.0,140.37,140.7,140.07,140.37,18200.0
2009-01-02 14:50:00,140.4,140.75,140.31,140.67,16700.0,140.4,140.75,140.31,140.67,16700.0
2009-01-02 15:00:00,140.71,141.09,140.53,140.71,35500.0,140.71,141.09,140.53,140.71,35500.0
2009-01-02 15:10:00,140.74,141.0,140.51,140.63,29600.0,140.74,141.0,140.51,140.63,29600.0
2009-01-02 15:20:00,140.73,141.0,140.59,140.89,38200.0,140.73,141.0,140.59,140.89,38200.0
2009-01-02 15:30:00,140.9,140.98,140.27,140.75,40400.0,140.9,140.98,140.27,140.75,40400.0
2009-01-02 15:40:00,140.82,140.96,140.49,140.67,44200.0,140.82,140.96,140.49,140.67,44200.0
2009-01-02 15:50:00,140.67,140.98,140.35,140.44,64800.0,140.67,140.98,140.35,140.44,64800.0
2009-01-05 09:30:00,140.8,141.78,139.57,140.17,49600.0,140.8,141.78,139.57,140.17,49600.0
2009-01-05 09:40:00,140.02,140.26,139.0,139.0,60300.0,140.02,140.26,139.0,139.0,60300.0
2009-01-05 09:50:00,139.0,139.42,138.47,138.61,50700.0,139.0,139.42,138.47,138.61,50700.0
2009-01-05 10:00:00,138.64,139.69,138.64,139.55,30400.0,138.64,139.69,138.64,139.55,30400.0
2009-01-05 10:10:00,139.54,139.92,139.09,139.52,20600.0,139.54,139.92,139.09,139.52,20600.0
2009-01-05 10:20:00,139.52,139.98,139.39,139.53,41800.0,139.52,139.98,139.39,139.53,41800.0
2009-01-05 10:30:00,139.5,139.55,138.87,139.15,34400.0,139.5,139.55,138.87,139.15,34400.0
2009-01-05 10:40:00,139.11,139.44,138.89,138.89,34000.0,139.11,139.44,138.89,138.89,34000.0
2009-01-05 10:50:00,138.85,138.92,138.49,138.57,25200.0,138.85,138.92,138.49,138.57,25200.0
2009-01-05 11:00:00,138.6,139.02,138.57,139.02,24200.0,138.6,139.02,138.57,139.02,24200.0
2009-01-05 11:10:00,138.98,139.14,138.76,138.82,29700.0,138.98,139.14,138.76,138.82,29700.0
2009-01-05 11:20:00,138.96,138.96,138.24,138.37,45700.0,138.96,138.96,138.24,138.37,45700.0
2009-01-05 11:30:00,138.29,138.64,138.24,138.39,20800.0,138.29,138.64,138.24,138.39,20800.0
2009-01-05 11:40:00,138.38,138.5,138.12,138.32,19600.0,138.38,138.5,138.12,138.32,19600.0
2009-01-05 11:50:00,138.32,138.32,137.83,138.08,38600.0,138.32,138.32,137.83,138.08,38600.0
2009-01-05 12:00:00,138.01,138.39,137.91,138.39,15200.0,138.01,138.39,137.91,138.39,15200.0
2009-01-05 12:10:00,138.31,138.86,138.23,138.64,13500.0,138.31,138.86,138.23,138.64,13500.0
2009-01-05 12:20:00,138.63,138.82,138.06,138.26,16300.0,138.63,138.82,138.06,138.26,16300.0
2009-01-05 12:30:00,138.29,138.4,137.9,138.1,12100.0,138.29,138.4,137.9,138.1,12100.0
2009-01-05 12:40:00,138.14,138.43,137.92,138.2,17500.0,138.14,138.43,137.92,138.2,17500.0
2009-01-05 12:50:00,138.16,138.44,137.9,138.35,16200.0,138.16,138.44,137.9,138.35,16200.0
2009-01-05 13:00:00,138.36,138.64,138.2,138.3,13700.0,138.36,138.64,138.2,138.3,13700.0
2009-01-05 13:10:00,138.24,138.51,138.17,138.32,10800.0,138.24,138.51,138.17,138.32,10800.0
2009-01-05 13:20:00,138.32,138.79,138.32,138.34,21400.0,138.32,138.79,138.32,138.34,21400.0
2009-01-05 13:30:00,138.35,138.61,138.18,138.58,24700.0,138.35,138.61,138.18,138.58,24700.0
2009-01-05 13:40:00,138.52,139.0,138.37,138.58,23900.0,138.52,139.0,138.37,138.58,23900.0
2009-01-05 13:50:00,138.67,139.28,138.51,138.99,38800.0,138.67,139.28,138.51,138.99,38800.0
2009-01-05 14:00:00,139.02,139.32,139.0,139.05,21600.0,139.02,139.32,139.0,139.05,21600.0
2009-01-05 14:10:00,139.08,139.12,138.4,138.43,38900.0,139.08,139.12,138.4,138.43,38900.0
2009-01-05 14:20:00,138.47,138.54,137.94,137.94,30300.0,138.47,138.54,137.94,137.94,30300.0
2009-01-05 14:30:00,137.98,138.68,137.91,138.55,31700.0,137.98,138.68,137.91,138.55,31700.0
2009-01-05 14:40:00,138.36,138.81,137.66,138.0,49300.0,138.36,138.81,137.66,138.0,49300.0
2009-01-05 14:50:00,138.11,138.35,137.88,138.21,43200.0,138.11,138.35,137.88,138.21,43200.0
2009-01-05 15:00:00,138.24,138.62,138.08,138.08,36200.0,138.24,138.62,138.08,138.08,36200.0
2009-01-05 15:10:00,138.1,138.41,137.45,137.45,73400.0,138.1,138.41,137.45,137.45,73400.0
2009-01-05 15:20:00,137.46,137.76,136.87,136.96,86900.0,137.46,137.76,136.87,136.96,86900.0
2009-01-05 15:30:00,136.95,137.39,136.55,137.28,88600.0,136.95,137.39,136.55,137.28,88600.0
2009-01-05 15:40:00,137.18,137.7,137.0,137.1,92400.0,137.18,137.7,137.0,137.1,92400.0
2009-01-05 15:50:00,137.09,137.73,137.09,137.73,108100.0,137.09,137.73,137.09,137.73,108100.0
2009-01-06 09:30:00,137.73,138.31,137.1,137.71,81200.0,137.73,138.31,137.1,137.71,81200.0
2009-01-06 09:40:00,137.73,138.93,137.41,138.93,46100.0,137.73,138.93,137.41,138.93,46100.0
2009-01-06 09:50:00,138.91,138.94,138.35,138.49,37400.0,138.91,138.94,138.35,138.49,37400.0
2009-01-06 10:00:00,138.56,138.77,138.01,138.29,69800.0,138.56,138.77,138.01,138.29,69800.0
2009-01-06 10:10:00,138.35,138.5,137.9,138.33,31600.0,138.35,138.5,137.9,138.33,31600.0
2009-01-06 10:20:00,138.26,138.53,137.86,137.97,28200.0,138.26,138.53,137.86,137.97,28200.0
2009-01-06 10:30:00,137.96,138.49,137.96,138.49,11800.0,137.96,138.49,137.96,138.49,11800.0
2009-01-06 10:40:00,138.48,138.74,138.37,138.37,32600.0,138.48,138.74,138.37,138.37,32600.0
2009-01-06 10:50:00,138.38,138.52,138.0,138.17,15400.0,138.38,138.52,138.0,138.17,15400.0
2009-01-06 11:00:00,138.22,138.23,136.96,137.01,33500.0,138.22,138.23,136.96,137.01,33500.0
2009-01-06 11:10:00,136.97,137.83,136.97,137.72,14100.0,136.97,137.83,136.97,137.72,14100.0
2009-01-06 11:20:00,137.77,137.82,137.21,137.36,19100.0,137.77,137.82,137.21,137.36,19100.0
2009-01-06 11:30:00,137.34,137.82,137.29,137.64,11400.0,137.34,137.82,137.29,137.64,11400.0
2009-01-06 11:40:00,137.62,137.8,137.53,137.7,14100.0,137.62,137.8,137.53,137.7,14100.0
2009-01-06 11:50:00,137.75,137.79,137.44,137.53,13500.0,137.75,137.79,137.44,137.53,13500.0
2009-01-06 12:00:00,137.48,137.72,137.24,137.63,19400.0,137.48,137.72,137.24,137.63,19400.0
2009-01-06 12:10:00,137.7,137.93,137.39,137.59,35600.0,137.7,137.93,137.39,137.59,35600.0
2009-01-06 12:20:00,137.48,137.85,137.45,137.76,42600.0,137.48,137.85,137.45,137.76,42600.0
2009-01-06 12:30:00,137.7,138.37,137.63,138.28,13100.0,137.7,138.37,137.63,138.28,13100.0
2009-01-06 12:40:00,138.36,138.56,138.09,138.56,21100.0,138.36,138.56,138.09,138.56,21100.0
2009-01-06 12:50:00,138.46,138.85,138.43,138.63,34800.0,138.46,138.85,138.43,138.63,34800.0
2009-01-06 13:00:00,138.66,138.66,138.31,138.52,12300.0,138.66,138.66,138.31,138.52,12300.0
2009-01-06 13:10:00,138.47,138.55,137.85,137.95,19000.0,138.47,138.55,137.85,137.95,19000.0
2009-01-06 13:20:00,138.0,138.25,137.78,138.19,25900.0,138.0,138.25,137.78,138.19,25900.0
2009-01-06 13:30:00,138.16,138.65,138.0,138.5,25700.0,138.16,138.65,138.0,138.5,25700.0
2009-01-06 13:40:00,138.45,138.82,138.33,138.7,23300.0,138.45,138.82,138.33,138.7,23300.0
2009-01-06 13:50:00,138.84,139.19,138.63,138.63,28000.0,138.84,139.19,138.63,138.63,28000.0
2009-01-06 14:00:00,138.63,138.96,138.34,138.84,33600.0,138.63,138.96,138.34,138.84,33600.0
2009-01-06 14:10:00,138.8,139.98,138.8,139.59,40300.0,138.8,139.98,138.8,139.59,40300.0
2009-01-06 14:20:00,139.64,139.81,139.46,139.69,31000.0,139.64,139.81,139.46,139.69,31000.0
2009-01-06 14:30:00,139.66,140.11,139.56,139.66,42300.0,139.66,140.11,139.56,139.66,42300.0
2009-01-06 14:40:00,139.66,140.29,139.63,140.06,42700.0,139.66,140.29,139.63,140.06,42700.0
2009-01-06 14:50:00,140.02,140.19,139.71,139.96,30900.0,140.02,140.19,139.71,139.96,30900.0
2009-01-06 15:00:00,140.08,140.18,139.56,139.61,43100.0,140.08,140.18,139.56,139.61,43100.0
2009-01-06 15:10:00,139.6,139.67,138.98,138.98,29600.0,139.6,139.67,138.98,138.98,29600.0
2009-01-06 15:20:00,138.97,139.21,138.59,138.65,59300.0,138.97,139.21,138.59,138.65,59300.0
2009-01-06 15:30:00,138.71,139.16,138.58,138.95,68100.0,138.71,139.16,138.58,138.95,68100.0
2009-01-06 15:40:00,139.0,139.27,138.66,139.15,84000.0,139.0,139.27,138.66,139.15,84000.0
2009-01-06 15:50:00,139.21,139.38,138.71,139.03,55900.0,139.21,139.38,138.71,139.03,55900.0
2009-01-07 09:30:00,135.83,136.37,134.8,135.11,118400.0,135.83,136.37,134.8,135.11,118400.0
2009-01-07 09:40:00,135.11,135.16,134.02,134.5,97800.0,135.11,135.16,134.02,134.5,97800.0
2009-01-07 09:50:00,134.6,134.85,133.9,134.04,69100.0,134.6,134.85,133.9,134.04,69100.0
2009-01-07 10:00:00,134.02,134.28,133.1,133.24,83700.0,134.02,134.28,133.1,133.24,83700.0
2009-01-07 10:10:00,133.27,133.35,132.19,132.55,53600.0,133.27,133.35,132.19,132.55,53600.0
2009-01-07 10:20:00,132.48,134.05,132.3,133.94,54000.0,132.48,134.05,132.3,133.94,54000.0
2009-01-07 10:30:00,134.05,134.45,133.93,134.26,68000.0,134.05,134.45,133.93,134.26,68000.0
2009-01-07 10:40:00,134.21,134.86,134.08,134.83,59400.0,134.21,134.86,134.08,134.83,59400.0
2009-01-07 10:50:00,134.73,135.17,134.6,135.03,38900.0,134.73,135.17,134.6,135.03,38900.0
2009-01-07 11:00:00,135.03,135.6,134.84,135.43,55200.0,135.03,135.6,134.84,135.43,55200.0
2009-01-07 11:10:00,135.34,135.65,134.47,134.6,101900.0,135.34,135.65,134.47,134.6,101900.0
2009-01-07 11:20:00,134.58,135.5,134.47,135.44,41000.0,134.58,135.5,134.47,135.44,41000.0
2009-01-07 11:30:00,135.44,135.96,135.12,135.15,108800.0,135.44,135.96,135.12,135.15,108800.0
2009-01-07 11:40:00,135.21,135.29,134.39,134.48,100000.0,135.21,135.29,134.39,134.48,100000.0
2009-01-07 11:50:00,134.48,135.06,134.39,134.97,45200.0,134.48,135.06,134.39,134.97,45200.0
2009-01-07 12:00:00,135.01,135.36,134.92,135.2,47400.0,135.01,135.36,134.92,135.2,47400.0
2009-01-07 12:10:00,135.16,135.76,135.15,135.57,21300.0,135.16,135.76,135.15,135.57,21300.0
2009-01-07 12:20:00,135.58,135.63,135.25,135.58,16200.0,135.58,135.63,135.25,135.58,16200.0
2009-01-07 12:30:00,135.61,136.14,135.52,135.84,24800.0,135.61,136.14,135.52,135.84,24800.0
2009-01-07 12:40:00,135.82,136.26,135.73,135.99,23500.0,135.82,136.26,135.73,135.99,23500.0
2009-01-07 12:50:00,135.91,135.96,135.61,135.88,26100.0,135.91,135.96,135.61,135.88,26100.0
2009-01-07 13:00:00,135.88,135.88,135.21,135.49,26800.0,135.88,135.88,135.21,135.49,26800.0
2009-01-07 13:10:00,135.5,135.72,135.21,135.54,24500.0,135.5,135.72,135.21,135.54,24500.0
2009-01-07 13:20:00,135.5,135.9,135.44,135.6,34000.0,135.5,135.9,135.44,135.6,34000.0
2009-01-07 13:30:00,135.57,135.75,135.54,135.59,34900.0,135.57,135.75,135.54,135.59,34900.0
2009-01-07 13:40:00,135.6,135.67,134.64,134.78,45700.0,135.6,135.67,134.64,134.78,45700.0
2009-01-07 13:50:00,134.88,135.29,134.79,134.97,14100.0,134.88,135.29,134.79,134.97,14100.0
2009-01-07 14:00:00,134.98,135.16,134.72,135.08,28700.0,134.98,135.16,134.72,135.08,28700.0
2009-01-07 14:10:00,135.14,135.51,134.85,134.86,34900.0,135.14,135.51,134.85,134.86,34900.0
2009-01-07 14:20:00,134.89,135.37,134.85,135.35,21600.0,134.89,135.37,134.85,135.35,21600.0
2009-01-07 14:30:00,135.28,135.42,134.99,135.18,22300.0,135.28,135.42,134.99,135.18,22300.0
2009-01-07 14:40:00,135.2,135.76,135.05,135.34,39100.0,135.2,135.76,135.05,135.34,39100.0
2009-01-07 14:50:00,135.45,135.46,134.72,134.8,23600.0,135.45,135.46,134.72,134.8,23600.0
2009-01-07 15:00:00,134.81,134.86,134.23,134.23,45600.0,134.81,134.86,134.23,134.23,45600.0
2009-01-07 15:10:00,134.25,135.49,134.23,135.49,44800.0,134.25,135.49,134.23,135.49,44800.0
2009-01-07 15:20:00,135.5,135.96,135.17,135.94,53200.0,135.5,135.96,135.17,135.94,53200.0
2009-01-07 15:30:00,135.85,136.17,135.23,135.53,70000.0,135.85,136.17,135.23,135.53,70000.0
2009-01-07 15:40:00,135.46,135.56,134.62,134.68,48700.0,135.46,135.56,134.62,134.68,48700.0
2009-01-07 15:50:00,134.65,135.48,134.37,135.37,59400.0,134.65,135.48,134.37,135.37,59400.0
2009-01-08 09:30:00,136.93,136.93,133.36,133.89,36800.0,136.93,136.93,133.36,133.89,36800.0
2009-01-08 09:40:00,133.9,134.6,133.7,133.83,22600.0,133.9,134.6,133.7,133.83,22600.0
2009-01-08 09:50:00,133.83,134.08,133.16,133.49,42600.0,133.83,134.08,133.16,133.49,42600.0
2009-01-08 10:00:00,133.5,133.51,132.93,133.22,42700.0,133.5,133.51,132.93,133.22,42700.0
2009-01-08 10:10:00,133.22,133.62,133.0,133.18,44800.0,133.22,133.62,133.0,133.18,44800.0
2009-01-08 10:20:00,133.17,133.47,132.79,133.17,54300.0,133.17,133.47,132.79,133.17,54300.0
2009-01-08 10:30:00,133.34,134.92,133.01,134.71,49600.0,133.34,134.92,133.01,134.71,49600.0
2009-01-08 10:40:00,134.72,135.0,134.2,134.29,58000.0,134.72,135.0,134.2,134.29,58000.0
2009-01-08 10:50:00,134.32,134.66,133.64,133.85,51900.0,134.32,134.66,133.64,133.85,51900.0
2009-01-08 11:00:00,133.88,134.11,133.69,133.88,39900.0,133.88,134.11,133.69,133.88,39900.0
2009-01-08 11:10:00,133.83,134.11,133.61,134.04,25800.0,133.83,134.11,133.61,134.04,25800.0
2009-01-08 11:20:00,134.0,134.29,133.65,133.65,36400.0,134.0,134.29,133.65,133.65,36400.0
2009-01-08 11:30:00,133.68,134.1,133.41,134.01,26200.0,133.68,134.1,133.41,134.01,26200.0
2009-01-08 11:40:00,134.13,134.64,134.07,134.64,23300.0,134.13,134.64,134.07,134.64,23300.0
2009-01-08 11:50:00,134.58,134.67,134.01,134.07,22200.0,134.58,134.67,134.01,134.07,22200.0
2009-01-08 12:00:00,134.13,134.6,134.02,134.34,24800.0,134.13,134.6,134.02,134.34,24800.0
2009-01-08 12:10:00,134.34,134.69,133.96,134.0,19500.0,134.34,134.69,133.96,134.0,19500.0
2009-01-08 12:20:00,134.03,134.14,133.86,134.02,15800.0,134.03,134.14,133.86,134.02,15800.0
2009-01-08 12:30:00,134.06,134.19,133.76,133.81,11100.0,134.06,134.19,133.76,133.81,11100.0
2009-01-08 12:40:00,133.75,133.96,133.63,133.7,22100.0,133.75,133.96,133.63,133.7,22100.0
2009-01-08 12:50:00,133.72,133.86,133.2,133.2,25400.0,133.72,133.86,133.2,133.2,25400.0
2009-01-08 13:00:00,133.25,133.45,133.14,133.14,24900.0,133.25,133.45,133.14,133.14,24900.0
2009-01-08 13:10:00,133.18,133.21,132.9,132.9,29200.0,133.18,133.21,132.9,132.9,29200.0
2009-01-08 13:20:00,132.9,133.31,132.9,133.08,37900.0,132.9,133.31,132.9,133.08,37900.0
2009-01-08 13:30:00,133.12,133.64,132.99,133.36,29900.0,133.12,133.64,132.99,133.36,29900.0
2009-01-08 13:40:00,133.35,133.64,133.23,133.43,33700.0,133.35,133.64,133.23,133.43,33700.0
2009-01-08 13:50:00,133.46,133.61,133.31,133.43,19100.0,133.46,133.61,133.31,133.43,19100.0
2009-01-08 14:00:00,133.51,133.77,133.33,133.5,33800.0,133.51,133.77,133.33,133.5,33800.0
2009-01-08 14:10:00,133.56,134.13,133.43,134.02,38400.0,133.56,134.13,133.43,134.02,38400.0
2009-01-08 14:20:00,134.13,134.4,133.91,133.99,27100.0,134.13,134.4,133.91,133.99,27100.0
2009-01-08 14:30:00,134.03,134.49,133.78,134.49,23100.0,134.03,134.49,133.78,134.49,23100.0
2009-01-08 14:40:00,134.54,135.16,134.3,134.7,42900.0,134.54,135.16,134.3,134.7,42900.0
2009-01-08 14:50:00,134.74,135.4,134.74,135.27,34600.0,134.74,135.4,134.74,135.27,34600.0
2009-01-08 15:00:00,135.33,135.4,134.77,134.94,32100.0,135.33,135.4,134.77,134.94,32100.0
2009-01-08 15:10:00,134.79,135.23,134.65,134.89,31800.0,134.79,135.23,134.65,134.89,31800.0
2009-01-08 15:20:00,134.88,135.17,134.55,135.12,30800.0,134.88,135.17,134.55,135.12,30800.0
2009-01-08 15:30:00,135.15,135.28,134.79,135.04,36600.0,135.15,135.28,134.79,135.04,36600.0
2009-01-08 15:40:00,135.1,135.77,135.09,135.64,64500.0,135.1,135.77,135.09,135.64,64500.0
2009-01-08 15:50:00,135.62,135.7,135.36,135.7,65400.0,135.62,135.7,135.36,135.7,65400.0
2009-01-09 09:30:00,135.89,136.67,134.92,135.02,30800.0,135.89,136.67,134.92,135.02,30800.0
2009-01-09 09:40:00,134.91,134.92,133.2,133.2,43200.0,134.91,134.92,133.2,133.2,43200.0
2009-01-09 09:50:00,133.2,133.85,133.0,133.25,28900.0,133.2,133.85,133.0,133.25,28900.0
2009-01-09 10:00:00,133.16,133.81,132.82,132.85,36400.0,133.16,133.81,132.82,132.85,36400.0
2009-01-09 10:10:00,132.89,133.31,132.74,133.15,12500.0,132.89,133.31,132.74,133.15,12500.0
2009-01-09 10:20:00,133.08,133.7,133.07,133.38,16100.0,133.08,133.7,133.07,133.38,16100.0
2009-01-09 10:30:00,133.38,133.53,133.1,133.38,15400.0,133.38,133.53,133.1,133.38,15400.0
2009-01-09 10:40:00,133.3,133.54,133.2,133.51,10700.0,133.3,133.54,133.2,133.51,10700.0
2009-01-09 10:50:00,133.51,133.58,132.86,132.97,33500.0,133.51,133.58,132.86,132.97,33500.0
2009-01-09 11:00:00,132.95,133.51,132.87,133.37,24400.0,132.95,133.51,132.87,133.37,24400.0
2009-01-09 11:10:00,133.41,133.41,132.61,132.65,19400.0,133.41,133.41,132.61,132.65,19400.0
2009-01-09 11:20:00,132.68,133.3,132.63,133.3,31500.0,132.68,133.3,132.63,133.3,31500.0
2009-01-09 11:30:00,133.24,133.82,133.23,133.57,34200.0,133.24,133.82,133.23,133.57,34200.0
2009-01-09 11:40:00,133.59,133.67,133.02,133.18,13500.0,133.59,133.67,133.02,133.18,13500.0
2009-01-09 11:50:00,133.19,133.45,133.05,133.08,12600.0,133.19,133.45,133.05,133.08,12600.0
2009-01-09 12:00:00,133.05,133.56,132.81,133.52,26900.0,133.05,133.56,132.81,133.52,26900.0
2009-01-09 12:10:00,133.48,133.51,132.9,132.9,11600.0,133.48,133.51,132.9,132.9,11600.0
2009-01-09 12:20:00,132.91,133.04,132.69,132.87,14200.0,132.91,133.04,132.69,132.87,14200.0
2009-01-09 12:30:00,132.84,133.33,132.83,132.95,9400.0,132.84,133.33,132.83,132.95,9400.0
2009-01-09 12:40:00,132.99,133.05,132.9,133.03,8500.0,132.99,133.05,132.9,133.03,8500.0
2009-01-09 12:50:00,132.98,133.18,132.86,133.0,11600.0,132.98,133.18,132.86,133.0,11600.0
2009-01-09 13:00:00,133.01,133.43,132.6,132.64,20500.0,133.01,133.43,132.6,132.64,20500.0
2009-01-09 13:10:00,132.59,132.85,132.3,132.77,14400.0,132.59,132.85,132.3,132.77,14400.0
2009-01-09 13:20:00,132.76,132.77,132.35,132.71,8700.0,132.76,132.77,132.35,132.71,8700.0
2009-01-09 13:30:00,132.75,132.91,132.35,132.61,11700.0,132.75,132.91,132.35,132.61,11700.0
2009-01-09 13:40:00,132.57,133.04,132.57,133.01,8400.0,132.57,133.04,132.57,133.01,8400.0
2009-01-09 13:50:00,133.03,133.06,132.62,132.65,13200.0,133.03,133.06,132.62,132.65,13200.0
2009-01-09 14:00:00,132.66,133.16,132.66,133.07,18000.0,132.66,133.16,132.66,133.07,18000.0
2009-01-09 14:10:00,133.07,133.47,132.8,133.18,23800.0,133.07,133.47,132.8,133.18,23800.0
2009-01-09 14:20:00,133.22,133.75,133.18,133.63,24700.0,133.22,133.75,133.18,133.63,24700.0
2009-01-09 14:30:00,133.69,134.29,133.69,133.95,21900.0,133.69,134.29,133.69,133.95,21900.0
2009-01-09 14:40:00,133.95,134.49,133.7,134.08,14100.0,133.95,134.49,133.7,134.08,14100.0
2009-01-09 14:50:00,133.98,134.43,133.87,134.34,9000.0,133.98,134.43,133.87,134.34,9000.0
2009-01-09 15:00:00,134.28,134.59,133.9,133.9,23500.0,134.28,134.59,133.9,133.9,23500.0
2009-01-09 15:10:00,133.84,134.17,133.69,134.04,14400.0,133.84,134.17,133.69,134.04,14400.0
2009-01-09 15:20:00,134.08,134.1,133.57,133.9,24800.0,134.08,134.1,133.57,133.9,24800.0
2009-01-09 15:30:00,133.97,134.22,133.55,133.79,38800.0,133.97,134.22,133.55,133.79,38800.0
2009-01-09 15:40:00,133.73,133.77,133.29,133.3,38100.0,133.73,133.77,133.29,133.3,38100.0
2009-01-09 15:50:00,133.28,133.6,132.91,133.06,60100.0,133.28,133.6,132.91,133.06,60100.0
2009-01-12 09:30:00,130.12,131.0,129.6,130.78,79400.0,130.12,131.0,129.6,130.78,79400.0
2009-01-12 09:40:00,130.79,131.24,129.56,129.62,83800.0,130.79,131.24,129.56,129.62,83800.0
2009-01-12 09:50:00,129.65,130.12,129.01,129.77,50000.0,129.65,130.12,129.01,129.77,50000.0
2009-01-12 10:00:00,129.86,130.44,129.77,130.38,33000.0,129.86,130.44,129.77,130.38,33000.0
2009-01-12 10:10:00,130.43,130.82,130.33,130.61,30700.0,130.43,130.82,130.33,130.61,30700.0
2009-01-12 10:20:00,130.57,130.83,130.43,130.7,27100.0,130.57,130.83,130.43,130.7,27100.0
2009-01-12 10:30:00,130.61,130.9,130.56,130.78,45600.0,130.61,130.9,130.56,130.78,45600.0
2009-01-12 10:40:00,130.8,130.98,130.73,130.78,21700.0,130.8,130.98,130.73,130.78,21700.0
2009-01-12 10:50:00,130.79,130.88,130.42,130.42,17000.0,130.79,130.88,130.42,130.42,17000.0
2009-01-12 11:00:00,130.42,130.55,130.1,130.21,20300.0,130.42,130.55,130.1,130.21,20300.0
2009-01-12 11:10:00,130.18,130.2,129.64,129.75,31000.0,130.18,130.2,129.64,129.75,31000.0
2009-01-12 11:20:00,129.67,129.68,129.25,129.58,22500.0,129.67,129.68,129.25,129.58,22500.0
2009-01-12 11:30:00,129.55,129.66,128.88,129.0,32400.0,129.55,129.66,128.88,129.0,32400.0
2009-01-12 11:40:00,129.0,129.23,128.97,129.19,19100.0,129.0,129.23,128.97,129.19,19100.0
2009-01-12 11:50:00,129.11,129.17,128.88,128.92,20200.0,129.11,129.17,128.88,128.92,20200.0
2009-01-12 12:00:00,128.97,128.98,128.43,128.56,82600.0,128.97,128.98,128.43,128.56,82600.0
2009-01-12 12:10:00,128.5,128.62,128.46,128.5,29100.0,128.5,128.62,128.46,128.5,29100.0
2009-01-12 12:20:00,128.52,128.7,128.35,128.51,49000.0,128.52,128.7,128.35,128.51,49000.0
2009-01-12 12:30:00,128.49,128.84,128.46,128.83,20600.0,128.49,128.84,128.46,128.83,20600.0
2009-01-12 12:40:00,128.83,128.96,128.6,128.72,15400.0,128.83,128.96,128.6,128.72,15400.0
2009-01-12 12:50:00,128.79,128.83,128.62,128.75,12900.0,128.79,128.83,128.62,128.75,12900.0
2009-01-12 13:00:00,128.75,128.98,128.73,128.9,15400.0,128.75,128.98,128.73,128.9,15400.0
2009-01-12 13:10:00,128.9,128.95,128.73,128.91,30200.0,128.9,128.95,128.73,128.91,30200.0
2009-01-12 13:20:00,128.88,129.01,128.73,128.86,10800.0,128.88,129.01,128.73,128.86,10800.0
2009-01-12 13:30:00,128.86,128.88,128.66,128.82,14400.0,128.86,128.88,128.66,128.82,14400.0
2009-01-12 13:40:00,128.8,129.07,128.8,129.05,23100.0,128.8,129.07,128.8,129.05,23100.0
2009-01-12 13:50:00,129.03,129.49,129.01,129.19,23800.0,129.03,129.49,129.01,129.19,23800.0
2009-01-12 14:00:00,129.13,129.13,128.73,128.93,14300.0,129.13,129.13,128.73,128.93,14300.0
2009-01-12 14:10:00,128.98,129.25,128.96,129.03,15900.0,128.98,129.25,128.96,129.03,15900.0
2009-01-12 14:20:00,129.05,129.05,128.65,128.65,25600.0,129.05,129.05,128.65,128.65,25600.0
2009-01-12 14:30:00,128.67,128.67,127.88,127.89,38100.0,128.67,128.67,127.88,127.89,38100.0
2009-01-12 14:40:00,127.93,127.93,127.24,127.82,53100.0,127.93,127.93,127.24,127.82,53100.0
2009-01-12 14:50:00,127.82,128.48,127.82,128.22,27800.0,127.82,128.48,127.82,128.22,27800.0
2009-01-12 15:00:00,128.26,128.75,128.01,128.34,44000.0,128.26,128.75,128.01,128.34,44000.0
2009-01-12 15:10:00,128.37,128.66,128.17,128.26,36400.0,128.37,128.66,128.17,128.26,36400.0
2009-01-12 15:20:00,128.25,128.82,128.16,128.71,45500.0,128.25,128.82,128.16,128.71,45500.0
2009-01-12 15:30:00,128.69,129.05,128.0,128.02,105100.0,128.69,129.05,128.0,128.02,105100.0
2009-01-12 15:40:00,127.99,129.23,127.99,129.14,73300.0,127.99,129.23,127.99,129.14,73300.0
2009-01-12 15:50:00,129.14,129.91,128.71,128.82,118200.0,129.14,129.91,128.71,128.82,118200.0
2009-01-13 09:30:00,130.0,130.0,127.5,129.56,57600.0,130.0,130.0,127.5,129.56,57600.0
2009-01-13 09:40:00,129.45,130.67,129.4,130.39,31900.0,129.45,130.67,129.4,130.39,31900.0
2009-01-13 09:50:00,130.35,130.41,129.31,129.7,23700.0,130.35,130.41,129.31,129.7,23700.0
2009-01-13 10:00:00,129.7,130.4,129.33,130.25,30400.0,129.7,130.4,129.33,130.25,30400.0
2009-01-13 10:10:00,130.28,130.99,130.25,130.42,46100.0,130.28,130.99,130.25,130.42,46100.0
2009-01-13 10:20:00,130.28,130.46,129.72,129.82,21700.0,130.28,130.46,129.72,129.82,21700.0
2009-01-13 10:30:00,129.81,129.92,129.17,129.37,44500.0,129.81,129.92,129.17,129.37,44500.0
2009-01-13 10:40:00,129.36,129.9,129.19,129.83,15300.0,129.36,129.9,129.19,129.83,15300.0
2009-01-13 10:50:00,129.81,130.8,129.75,130.7,20500.0,129.81,130.8,129.75,130.7,20500.0
2009-01-13 11:00:00,130.78,130.8,130.25,130.77,18900.0,130.78,130.8,130.25,130.77,18900.0
2009-01-13 11:10:00,130.77,130.77,130.07,130.3,7500.0,130.77,130.77,130.07,130.3,7500.0
2009-01-13 11:20:00,130.29,130.77,130.03,130.75,13600.0,130.29,130.77,130.03,130.75,13600.0
2009-01-13 11:30:00,130.73,130.84,130.62,130.7,20500.0,130.73,130.84,130.62,130.7,20500.0
2009-01-13 11:40:00,130.68,130.81,130.53,130.77,28000.0,130.68,130.81,130.53,130.77,28000.0
2009-01-13 11:50:00,130.77,131.31,130.57,131.16,42100.0,130.77,131.31,130.57,131.16,42100.0
2009-01-13 12:00:00,131.19,131.3,130.71,130.75,21200.0,131.19,131.3,130.71,130.75,21200.0
2009-01-13 12:10:00,130.72,130.84,130.57,130.65,11600.0,130.72,130.84,130.57,130.65,11600.0
2009-01-13 12:20:00,130.56,130.91,130.51,130.7,10600.0,130.56,130.91,130.51,130.7,10600.0
2009-01-13 12:30:00,130.7,130.96,130.67,130.75,8200.0,130.7,130.96,130.67,130.75,8200.0
2009-01-13 12:40:00,130.75,130.79,130.48,130.6,15800.0,130.75,130.79,130.48,130.6,15800.0
2009-01-13 12:50:00,130.63,130.79,130.4,130.5,14400.0,130.63,130.79,130.4,130.5,14400.0
2009-01-13 13:00:00,130.45,130.49,130.1,130.1,19300.0,130.45,130.49,130.1,130.1,19300.0
2009-01-13 13:10:00,130.12,130.17,129.84,129.91,10500.0,130.12,130.17,129.84,129.91,10500.0
2009-01-13 13:20:00,129.84,129.84,129.07,129.31,41300.0,129.84,129.84,129.07,129.31,41300.0
2009-01-13 13:30:00,129.26,129.4,129.15,129.29,14000.0,129.26,129.4,129.15,129.29,14000.0
2009-01-13 13:40:00,129.36,129.39,128.69,128.83,18800.0,129.36,129.39,128.69,128.83,18800.0
2009-01-13 13:50:00,128.85,128.99,128.54,128.63,14200.0,128.85,128.99,128.54,128.63,14200.0
2009-01-13 14:00:00,128.63,129.4,128.63,129.31,21400.0,128.63,129.4,128.63,129.31,21400.0
2009-01-13 14:10:00,129.34,129.65,129.27,129.4,20100.0,129.34,129.65,129.27,129.4,20100.0
2009-01-13 14:20:00,129.37,129.45,128.73,128.75,13500.0,129.37,129.45,128.73,128.75,13500.0
2009-01-13 14:30:00,128.84,129.77,128.79,129.69,26100.0,128.84,129.77,128.79,129.69,26100.0
2009-01-13 14:40:00,129.63,130.41,129.63,130.08,26300.0,129.63,130.41,129.63,130.08,26300.0
2009-01-13 14:50:00,130.08,130.12,129.31,129.31,30900.0,130.08,130.12,129.31,129.31,30900.0
2009-01-13 15:00:00,129.34,129.34,128.7,128.78,40600.0,129.34,129.34,128.7,128.78,40600.0
2009-01-13 15:10:00,128.74,129.36,128.72,129.24,19200.0,128.74,129.36,128.72,129.24,19200.0
2009-01-13 15:20:00,129.29,129.77,129.09,129.5,16500.0,129.29,129.77,129.09,129.5,16500.0
2009-01-13 15:30:00,129.49,130.01,129.0,129.73,59800.0,129.49,130.01,129.0,129.73,59800.0
2009-01-13 15:40:00,129.8,129.99,129.47,129.92,63100.0,129.8,129.99,129.47,129.92,63100.0
2009-01-13 15:50:00,129.92,130.07,128.99,129.18,81100.0,129.92,130.07,128.99,129.18,81100.0
2009-01-14 09:30:00,127.55,127.64,126.05,126.9,62800.0,127.55,127.64,126.05,126.9,62800.0
2009-01-14 09:40:00,126.91,127.49,126.5,126.7,82200.0,126.91,127.49,126.5,126.7,82200.0
2009-01-14 09:50:00,126.87,127.05,126.51,126.82,29000.0,126.87,127.05,126.51,126.82,29000.0
2009-01-14 10:00:00,126.84,127.17,126.5,126.8,52200.0,126.84,127.17,126.5,126.8,52200.0
2009-01-14 10:10:00,126.84,127.09,126.33,126.76,59700.0,126.84,127.09,126.33,126.76,59700.0
2009-01-14 10:20:00,126.85,127.14,126.61,127.03,59100.0,126.85,127.14,126.61,127.03,59100.0
2009-01-14 10:30:00,126.91,126.91,126.6,126.67,29700.0,126.91,126.91,126.6,126.67,29700.0
2009-01-14 10:40:00,126.71,127.0,126.5,126.63,32400.0,126.71,127.0,126.5,126.63,32400.0
2009-01-14 10:50:00,126.55,126.85,126.14,126.65,35900.0,126.55,126.85,126.14,126.65,35900.0
2009-01-14 11:00:00,126.67,127.05,126.56,126.75,25900.0,126.67,127.05,126.56,126.75,25900.0
2009-01-14 11:10:00,126.63,127.04,126.46,127.0,19800.0,126.63,127.04,126.46,127.0,19800.0
2009-01-14 11:20:00,127.02,127.23,126.87,126.91,32300.0,127.02,127.23,126.87,126.91,32300.0
2009-01-14 11:30:00,126.98,127.12,126.82,126.95,14800.0,126.98,127.12,126.82,126.95,14800.0
2009-01-14 11:40:00,126.96,127.08,126.71,126.79,18800.0,126.96,127.08,126.71,126.79,18800.0
2009-01-14 11:50:00,126.86,127.06,126.72,127.02,34700.0,126.86,127.06,126.72,127.02,34700.0
2009-01-14 12:00:00,127.01,127.08,126.86,127.07,25500.0,127.01,127.08,126.86,127.07,25500.0
2009-01-14 12:10:00,127.02,127.08,126.79,126.85,21200.0,127.02,127.08,126.79,126.85,21200.0
2009-01-14 12:20:00,126.84,127.09,126.84,126.99,11500.0,126.84,127.09,126.84,126.99,11500.0
2009-01-14 12:30:00,127.0,127.03,126.75,126.76,24100.0,127.0,127.03,126.75,126.76,24100.0
2009-01-14 12:40:00,126.81,126.88,126.51,126.86,19000.0,126.81,126.88,126.51,126.86,19000.0
2009-01-14 12:50:00,126.76,127.1,126.76,126.98,28400.0,126.76,127.1,126.76,126.98,28400.0
2009-01-14 13:00:00,126.98,127.06,126.92,126.96,21900.0,126.98,127.06,126.92,126.96,21900.0
2009-01-14 13:10:00,126.95,126.95,126.34,126.42,20300.0,126.95,126.95,126.34,126.42,20300.0
2009-01-14 13:20:00,126.48,126.56,126.13,126.13,16900.0,126.48,126.56,126.13,126.13,16900.0
2009-01-14 13:30:00,126.11,126.22,125.8,126.04,33600.0,126.11,126.22,125.8,126.04,33600.0
2009-01-14 13:40:00,126.07,126.3,125.94,126.3,18500.0,126.07,126.3,125.94,126.3,18500.0
2009-01-14 13:50:00,126.3,126.34,126.08,126.34,17000.0,126.3,126.34,126.08,126.34,17000.0
2009-01-14 14:00:00,126.31,126.52,126.03,126.52,21500.0,126.31,126.52,126.03,126.52,21500.0
2009-01-14 14:10:00,126.57,127.04,126.51,126.99,23200.0,126.57,127.04,126.51,126.99,23200.0
2009-01-14 14:20:00,127.02,127.04,126.71,126.9,21500.0,127.02,127.04,126.71,126.9,21500.0
2009-01-14 14:30:00,126.89,127.4,126.89,127.24,30400.0,126.89,127.4,126.89,127.24,30400.0
2009-01-14 14:40:00,127.23,127.23,126.62,126.67,28100.0,127.23,127.23,126.62,126.67,28100.0
2009-01-14 14:50:00,126.62,127.12,126.62,126.9,22800.0,126.62,127.12,126.62,126.9,22800.0
2009-01-14 15:00:00,126.89,126.89,126.26,126.52,31000.0,126.89,126.89,126.26,126.52,31000.0
2009-01-14 15:10:00,126.53,126.61,126.07,126.37,30600.0,126.53,126.61,126.07,126.37,30600.0
2009-01-14 15:20:00,126.38,127.03,126.35,126.67,31400.0,126.38,127.03,126.35,126.67,31400.0
2009-01-14 15:30:00,126.68,127.31,126.53,126.53,38700.0,126.68,127.31,126.53,126.53,38700.0
2009-01-14 15:40:00,126.53,127.41,126.26,127.41,67900.0,126.53,127.41,126.26,127.41,67900.0
2009-01-14 15:50:00,127.42,127.48,127.02,127.12,129300.0,127.42,127.48,127.02,127.12,129300.0
2009-01-15 09:30:00,127.95,128.98,127.75,128.78,44900.0,127.95,128.98,127.75,128.78,44900.0
2009-01-15 09:40:00,128.77,129.45,128.6,128.8,50900.0,128.77,129.45,128.6,128.8,50900.0
2009-01-15 09:50:00,128.8,129.5,128.8,129.05,60200.0,128.8,129.5,128.8,129.05,60200.0
2009-01-15 10:00:00,129.13,129.5,127.97,128.03,53000.0,129.13,129.5,127.97,128.03,53000.0
2009-01-15 10:10:00,127.98,127.98,127.01,127.08,39100.0,127.98,127.98,127.01,127.08,39100.0
2009-01-15 10:20:00,127.22,127.75,127.11,127.57,24100.0,127.22,127.75,127.11,127.57,24100.0
2009-01-15 10:30:00,127.6,127.71,127.18,127.36,27000.0,127.6,127.71,127.18,127.36,27000.0
2009-01-15 10:40:00,127.43,127.58,127.0,127.21,27300.0,127.43,127.58,127.0,127.21,27300.0
2009-01-15 10:50:00,127.18,127.49,126.67,126.67,41500.0,127.18,127.49,126.67,126.67,41500.0
2009-01-15 11:00:00,126.69,127.6,126.6,127.6,20900.0,126.69,127.6,126.6,127.6,20900.0
2009-01-15 11:10:00,127.73,128.31,127.64,127.96,35700.0,127.73,128.31,127.64,127.96,35700.0
2009-01-15 11:20:00,127.96,128.84,127.93,128.72,49900.0,127.96,128.84,127.93,128.72,49900.0
2009-01-15 11:30:00,128.66,128.83,128.17,128.27,21200.0,128.66,128.83,128.17,128.27,21200.0
2009-01-15 11:40:00,128.29,128.84,128.29,128.73,22700.0,128.29,128.84,128.29,128.73,22700.0
2009-01-15 11:50:00,128.71,129.22,128.67,129.01,34900.0,128.71,129.22,128.67,129.01,34900.0
2009-01-15 12:00:00,128.98,129.07,128.61,128.61,29800.0,128.98,129.07,128.61,128.61,29800.0
2009-01-15 12:10:00,128.64,129.13,128.54,129.09,21100.0,128.64,129.13,128.54,129.09,21100.0
2009-01-15 12:20:00,129.0,129.05,128.6,128.86,17200.0,129.0,129.05,128.6,128.86,17200.0
2009-01-15 12:30:00,128.86,128.93,128.28,128.28,22600.0,128.86,128.93,128.28,128.28,22600.0
2009-01-15 12:40:00,128.28,128.62,128.24,128.6,12900.0,128.28,128.62,128.24,128.6,12900.0
2009-01-15 12:50:00,128.6,128.8,128.53,128.71,25300.0,128.6,128.8,128.53,128.71,25300.0
2009-01-15 13:00:00,128.71,129.19,128.71,129.04,15000.0,128.71,129.19,128.71,129.04,15000.0
2009-01-15 13:10:00,129.05,129.29,128.73,129.21,29900.0,129.05,129.29,128.73,129.21,29900.0
2009-01-15 13:20:00,129.27,129.45,128.89,129.44,22100.0,129.27,129.45,128.89,129.44,22100.0
2009-01-15 13:30:00,129.46,129.84,129.46,129.84,36900.0,129.46,129.84,129.46,129.84,36900.0
2009-01-15 13:40:00,129.76,130.0,128.35,129.52,74000.0,129.76,130.0,128.35,129.52,74000.0
2009-01-15 13:50:00,129.49,130.33,129.41,130.22,57300.0,129.49,130.33,129.41,130.22,57300.0
2009-01-15 14:00:00,130.16,131.0,129.98,130.73,43200.0,130.16,131.0,129.98,130.73,43200.0
2009-01-15 14:10:00,130.67,131.07,130.15,130.99,25900.0,130.67,131.07,130.15,130.99,25900.0
2009-01-15 14:20:00,131.06,131.83,130.48,131.63,22500.0,131.06,131.83,130.48,131.63,22500.0
2009-01-15 14:30:00,131.64,132.03,131.12,131.55,22900.0,131.64,132.03,131.12,131.55,22900.0
2009-01-15 14:40:00,131.66,132.53,131.62,132.19,32900.0,131.66,132.53,131.62,132.19,32900.0
2009-01-15 14:50:00,132.13,132.57,131.53,131.88,31800.0,132.13,132.57,131.53,131.88,31800.0
2009-01-15 15:00:00,131.85,132.28,131.3,131.53,36200.0,131.85,132.28,131.3,131.53,36200.0
2009-01-15 15:10:00,131.58,132.65,131.4,132.65,24700.0,131.58,132.65,131.4,132.65,24700.0
2009-01-15 15:20:00,132.57,132.58,130.57,130.98,39600.0,132.57,132.58,130.57,130.98,39600.0
2009-01-15 15:30:00,130.95,131.04,130.11,130.86,51200.0,130.95,131.04,130.11,130.86,51200.0
2009-01-15 15:40:00,130.86,130.86,129.55,130.07,50500.0,130.86,130.86,129.55,130.07,50500.0
2009-01-15 15:50:00,130.15,131.35,130.09,131.14,47900.0,130.15,131.35,130.09,131.14,47900.0
2009-01-16 09:30:00,132.34,133.62,130.74,131.31,84500.0,132.34,133.62,130.74,131.31,84500.0
2009-01-16 09:40:00,131.5,131.62,130.52,131.03,31600.0,131.5,131.62,130.52,131.03,31600.0
2009-01-16 09:50:00,131.04,131.34,130.49,130.62,26300.0,131.04,131.34,130.49,130.62,26300.0
2009-01-16 10:00:00,130.59,131.07,130.43,130.89,13900.0,130.59,131.07,130.43,130.89,13900.0
2009-01-16 10:10:00,130.82,131.07,130.65,130.91,14500.0,130.82,131.07,130.65,130.91,14500.0
2009-01-16 10:20:00,130.95,131.96,130.95,131.7,16800.0,130.95,131.96,130.95,131.7,16800.0
2009-01-16 10:30:00,131.67,132.23,131.63,132.08,11600.0,131.67,132.23,131.63,132.08,11600.0
2009-01-16 10:40:00,132.04,132.31,131.7,131.9,15100.0,132.04,132.31,131.7,131.9,15100.0
2009-01-16 10:50:00,131.9,132.25,131.59,131.74,16100.0,131.9,132.25,131.59,131.74,16100.0
2009-01-16 11:00:00,131.56,132.08,131.42,131.96,29100.0,131.56,132.08,131.42,131.96,29100.0
2009-01-16 11:10:00,131.89,132.21,131.61,131.74,15600.0,131.89,132.21,131.61,131.74,15600.0
2009-01-16 11:20:00,131.86,132.6,131.85,132.32,14900.0,131.86,132.6,131.85,132.32,14900.0
2009-01-16 11:30:00,132.34,132.43,131.4,131.91,25900.0,132.34,132.43,131.4,131.91,25900.0
2009-01-16 11:40:00,131.67,132.04,131.52,131.88,11100.0,131.67,132.04,131.52,131.88,11100.0
2009-01-16 11:50:00,131.78,131.98,131.41,131.7,28400.0,131.78,131.98,131.41,131.7,28400.0
2009-01-16 12:00:00,131.64,131.99,131.46,131.5,21800.0,131.64,131.99,131.46,131.5,21800.0
2009-01-16 12:10:00,131.43,131.83,131.22,131.59,27900.0,131.43,131.83,131.22,131.59,27900.0
2009-01-16 12:20:00,131.63,131.67,130.99,131.01,16400.0,131.63,131.67,130.99,131.01,16400.0
2009-01-16 12:30:00,130.92,131.27,130.37,131.03,21000.0,130.92,131.27,130.37,131.03,21000.0
2009-01-16 12:40:00,131.05,131.31,130.9,131.1,13500.0,131.05,131.31,130.9,131.1,13500.0
2009-01-16 12:50:00,131.24,131.99,131.21,131.92,23400.0,131.24,131.99,131.21,131.92,23400.0
2009-01-16 13:00:00,131.98,132.26,131.66,131.86,14200.0,131.98,132.26,131.66,131.86,14200.0
2009-01-16 13:10:00,131.97,132.4,130.88,131.21,29400.0,131.97,132.4,130.88,131.21,29400.0
2009-01-16 13:20:00,131.15,131.63,130.88,131.63,15300.0,131.15,131.63,130.88,131.63,15300.0
2009-01-16 13:30:00,131.68,132.4,131.53,132.21,19000.0,131.68,132.4,131.53,132.21,19000.0
2009-01-16 13:40:00,132.15,132.4,131.68,131.79,9700.0,132.15,132.4,131.68,131.79,9700.0
2009-01-16 13:50:00,131.73,131.99,131.04,131.63,17300.0,131.73,131.99,131.04,131.63,17300.0
2009-01-16 14:00:00,131.75,132.59,131.6,132.53,26800.0,131.75,132.59,131.6,132.53,26800.0
2009-01-16 14:10:00,132.36,132.59,131.68,131.85,12900.0,132.36,132.59,131.68,131.85,12900.0
2009-01-16 14:20:00,131.77,132.21,131.38,132.21,9400.0,131.77,132.21,131.38,132.21,9400.0
2009-01-16 14:30:00,132.2,132.6,131.55,131.73,14300.0,132.2,132.6,131.55,131.73,14300.0
2009-01-16 14:40:00,131.9,132.28,131.23,131.89,17200.0,131.9,132.28,131.23,131.89,17200.0
2009-01-16 14:50:00,131.72,132.49,131.72,132.45,14900.0,131.72,132.49,131.72,132.45,14900.0
2009-01-16 15:00:00,132.31,132.44,131.57,131.89,19700.0,132.31,132.44,131.57,131.89,19700.0
2009-01-16 15:10:00,131.93,132.78,131.93,132.5,28400.0,131.93,132.78,131.93,132.5,28400.0
2009-01-16 15:20:00,132.6,132.89,131.83,131.83,37500.0,132.6,132.89,131.83,131.83,37500.0
2009-01-16 15:30:00,131.85,132.89,131.76,132.61,38500.0,131.85,132.89,131.76,132.61,38500.0
2009-01-16 15:40:00,132.63,133.03,132.01,132.32,58200.0,132.63,133.03,132.01,132.32,58200.0
2009-01-16 15:50:00,132.38,132.7,132.25,132.61,80700.0,132.38,132.7,132.25,132.61,80700.0
2009-01-20 09:30:00,130.48,132.19,130.48,130.77,48800.0,130.48,132.19,130.48,130.77,48800.0
2009-01-20 09:40:00,130.64,131.06,129.99,129.99,76100.0,130.64,131.06,129.99,129.99,76100.0
2009-01-20 09:50:00,129.99,130.52,129.83,130.09,31700.0,129.99,130.52,129.83,130.09,31700.0
2009-01-20 10:00:00,130.15,130.75,129.82,130.63,24000.0,130.15,130.75,129.82,130.63,24000.0
2009-01-20 10:10:00,130.75,131.2,130.48,130.8,14000.0,130.75,131.2,130.48,130.8,14000.0
2009-01-20 10:20:00,130.86,131.59,130.79,131.59,8600.0,130.86,131.59,130.79,131.59,8600.0
2009-01-20 10:30:00,131.67,131.67,130.48,130.86,15100.0,131.67,131.67,130.48,130.86,15100.0
2009-01-20 10:40:00,130.94,130.94,130.1,130.3,14000.0,130.94,130.94,130.1,130.3,14000.0
2009-01-20 10:50:00,130.26,130.58,130.07,130.45,71200.0,130.26,130.58,130.07,130.45,71200.0
2009-01-20 11:00:00,130.48,130.53,130.02,130.11,28000.0,130.48,130.53,130.02,130.11,28000.0
2009-01-20 11:10:00,130.16,130.22,129.99,130.13,21100.0,130.16,130.22,129.99,130.13,21100.0
2009-01-20 11:20:00,130.06,130.18,129.67,130.01,24500.0,130.06,130.18,129.67,130.01,24500.0
2009-01-20 11:30:00,130.18,130.57,130.02,130.45,19300.0,130.18,130.57,130.02,130.45,19300.0
2009-01-20 11:40:00,130.49,130.5,129.87,129.89,11700.0,130.49,130.5,129.87,129.89,11700.0
2009-01-20 11:50:00,129.96,129.96,129.43,129.56,33100.0,129.96,129.96,129.43,129.56,33100.0
2009-01-20 12:00:00,129.49,130.25,129.49,130.13,25200.0,129.49,130.25,129.49,130.13,25200.0
2009-01-20 12:10:00,130.18,130.52,130.01,130.01,12600.0,130.18,130.52,130.01,130.01,12600.0
2009-01-20 12:20:00,129.94,129.94,129.03,129.06,15200.0,129.94,129.94,129.03,129.06,15200.0
2009-01-20 12:30:00,129.07,130.26,129.02,129.93,15900.0,129.07,130.26,129.02,129.93,15900.0
2009-01-20 12:40:00,129.82,130.52,129.81,130.26,11900.0,129.82,130.52,129.81,130.26,11900.0
2009-01-20 12:50:00,130.27,130.37,129.59,129.64,11100.0,130.27,130.37,129.59,129.64,11100.0
2009-01-20 13:00:00,129.66,130.39,129.62,129.68,19200.0,129.66,130.39,129.62,129.68,19200.0
2009-01-20 13:10:00,129.72,130.09,129.48,130.08,15600.0,129.72,130.09,129.48,130.08,15600.0
2009-01-20 13:20:00,129.97,130.37,129.74,130.22,19300.0,129.97,130.37,129.74,130.22,19300.0
2009-01-20 13:30:00,130.16,130.23,129.41,130.0,15600.0,130.16,130.23,129.41,130.0,15600.0
2009-01-20 13:40:00,130.03,130.3,129.28,129.42,16900.0,130.03,130.3,129.28,129.42,16900.0
2009-01-20 13:50:00,129.42,129.89,129.29,129.49,12100.0,129.42,129.89,129.29,129.49,12100.0
2009-01-20 14:00:00,129.48,130.42,129.3,130.18,21500.0,129.48,130.42,129.3,130.18,21500.0
2009-01-20 14:10:00,130.18,130.24,129.6,129.6,14600.0,130.18,130.24,129.6,129.6,14600.0
2009-01-20 14:20:00,129.52,129.87,129.1,129.86,32700.0,129.52,129.87,129.1,129.86,32700.0
2009-01-20 14:30:00,129.73,130.01,129.33,129.82,25400.0,129.73,130.01,129.33,129.82,25400.0
2009-01-20 14:40:00,129.77,129.93,129.1,129.45,21900.0,129.77,129.93,129.1,129.45,21900.0
2009-01-20 14:50:00,129.35,129.96,129.35,129.61,36000.0,129.35,129.96,129.35,129.61,36000.0
2009-01-20 15:00:00,129.59,129.59,128.8,128.99,37900.0,129.59,129.59,128.8,128.99,37900.0
2009-01-20 15:10:00,128.9,129.15,128.32,128.86,35400.0,128.9,129.15,128.32,128.86,35400.0
2009-01-20 15:20:00,128.76,129.87,128.73,129.7,44100.0,128.76,129.87,128.73,129.7,44100.0
2009-01-20 15:30:00,129.82,130.23,129.59,129.94,74000.0,129.82,130.23,129.59,129.94,74000.0
2009-01-20 15:40:00,129.98,130.23,129.86,130.09,105500.0,129.98,130.23,129.86,130.09,105500.0
2009-01-20 15:50:00,130.02,130.02,128.78,128.99,89700.0,130.02,130.02,128.78,128.99,89700.0
2009-01-21 09:30:00,129.88,130.99,129.08,129.18,45400.0,129.88,130.99,129.08,129.18,45400.0
2009-01-21 09:40:00,129.13,129.16,128.28,128.78,30900.0,129.13,129.16,128.28,128.78,30900.0
2009-01-21 09:50:00,128.94,130.33,128.87,129.96,43600.0,128.94,130.33,128.87,129.96,43600.0
2009-01-21 10:00:00,129.96,130.5,129.56,129.63,86100.0,129.96,130.5,129.56,129.63,86100.0
2009-01-21 10:10:00,129.49,130.44,129.28,130.34,22100.0,129.49,130.44,129.28,130.34,22100.0
2009-01-21 10:20:00,130.48,130.7,129.72,129.77,51800.0,130.48,130.7,129.72,129.77,51800.0
2009-01-21 10:30:00,129.77,129.92,128.92,129.19,19700.0,129.77,129.92,128.92,129.19,19700.0
2009-01-21 10:40:00,129.2,129.35,128.5,128.94,30100.0,129.2,129.35,128.5,128.94,30100.0
2009-01-21 10:50:00,128.83,129.0,128.0,128.0,34100.0,128.83,129.0,128.0,128.0,34100.0
2009-01-21 11:00:00,127.96,128.35,127.6,127.65,43900.0,127.96,128.35,127.6,127.65,43900.0
2009-01-21 11:10:00,127.66,127.67,126.92,127.52,38300.0,127.66,127.67,126.92,127.52,38300.0
2009-01-21 11:20:00,127.71,128.0,127.52,127.54,41300.0,127.71,128.0,127.52,127.54,41300.0
2009-01-21 11:30:00,127.65,127.77,127.49,127.52,65800.0,127.65,127.77,127.49,127.52,65800.0
2009-01-21 11:40:00,127.61,128.4,127.53,127.94,44500.0,127.61,128.4,127.53,127.94,44500.0
2009-01-21 11:50:00,127.87,128.32,127.56,127.56,31100.0,127.87,128.32,127.56,127.56,31100.0
2009-01-21 12:00:00,127.67,128.39,127.66,128.35,39900.0,127.67,128.39,127.66,128.35,39900.0
2009-01-21 12:10:00,128.25,128.7,128.18,128.68,25900.0,128.25,128.7,128.18,128.68,25900.0
2009-01-21 12:20:00,128.57,129.13,128.54,128.85,26900.0,128.57,129.13,128.54,128.85,26900.0
2009-01-21 12:30:00,128.85,129.68,128.8,129.28,35400.0,128.85,129.68,128.8,129.28,35400.0
2009-01-21 12:40:00,129.23,129.48,128.94,129.38,12500.0,129.23,129.48,128.94,129.38,12500.0
2009-01-21 12:50:00,129.3,130.0,129.07,129.98,17200.0,129.3,130.0,129.07,129.98,17200.0
2009-01-21 13:00:00,129.91,130.17,129.71,129.87,26700.0,129.91,130.17,129.71,129.87,26700.0
2009-01-21 13:10:00,129.88,129.92,129.45,129.74,26900.0,129.88,129.92,129.45,129.74,26900.0
2009-01-21 13:20:00,129.68,129.92,129.2,129.45,24600.0,129.68,129.92,129.2,129.45,24600.0
2009-01-21 13:30:00,129.33,130.81,129.21,130.44,28300.0,129.33,130.81,129.21,130.44,28300.0
2009-01-21 13:40:00,130.55,131.04,130.27,130.88,34600.0,130.55,131.04,130.27,130.88,34600.0
2009-01-21 13:50:00,130.88,131.43,130.75,131.41,37600.0,130.88,131.43,130.75,131.41,37600.0
2009-01-21 14:00:00,131.38,131.38,130.72,130.96,44800.0,131.38,131.38,130.72,130.96,44800.0
2009-01-21 14:10:00,130.9,131.88,130.9,131.67,52000.0,130.9,131.88,130.9,131.67,52000.0
2009-01-21 14:20:00,131.8,131.8,131.31,131.5,28700.0,131.8,131.8,131.31,131.5,28700.0
2009-01-21 14:30:00,131.6,132.41,131.51,132.07,34100.0,131.6,132.41,131.51,132.07,34100.0
2009-01-21 14:40:00,132.14,132.28,131.45,131.45,29900.0,132.14,132.28,131.45,131.45,29900.0
2009-01-21 14:50:00,131.49,131.78,131.22,131.78,32800.0,131.49,131.78,131.22,131.78,32800.0
2009-01-21 15:00:00,131.6,132.38,131.2,132.38,39100.0,131.6,132.38,131.2,132.38,39100.0
2009-01-21 15:10:00,132.4,132.62,132.14,132.52,27100.0,132.4,132.62,132.14,132.52,27100.0
2009-01-21 15:20:00,132.51,132.59,131.51,132.06,33200.0,132.51,132.59,131.51,132.06,33200.0
2009-01-21 15:30:00,132.01,132.57,131.62,132.57,51900.0,132.01,132.57,131.62,132.57,51900.0
2009-01-21 15:40:00,132.45,132.64,131.94,131.94,60500.0,132.45,132.64,131.94,131.94,60500.0
2009-01-21 15:50:00,132.06,133.12,132.06,132.89,69400.0,132.06,133.12,132.06,132.89,69400.0
2009-01-22 09:30:00,132.0,132.5,131.0,132.37,31600.0,132.0,132.5,131.0,132.37,31600.0
2009-01-22 09:40:00,132.46,132.46,130.63,130.79,40700.0,132.46,132.46,130.63,130.79,40700.0
2009-01-22 09:50:00,130.67,131.2,130.22,130.37,39300.0,130.67,131.2,130.22,130.37,39300.0
2009-01-22 10:00:00,130.33,130.74,129.43,130.13,74000.0,130.33,130.74,129.43,130.13,74000.0
2009-01-22 10:10:00,130.14,130.92,129.81,130.92,35500.0,130.14,130.92,129.81,130.92,35500.0
2009-01-22 10:20:00,131.04,131.05,129.88,130.31,25000.0,131.04,131.05,129.88,130.31,25000.0
2009-01-22 10:30:00,130.36,130.51,129.55,129.92,27700.0,130.36,130.51,129.55,129.92,27700.0
2009-01-22 10:40:00,129.95,130.65,129.45,130.34,34100.0,129.95,130.65,129.45,130.34,34100.0
2009-01-22 10:50:00,130.35,130.91,129.82,130.45,21700.0,130.35,130.91,129.82,130.45,21700.0
2009-01-22 11:00:00,130.45,130.53,130.0,130.34,35000.0,130.45,130.53,130.0,130.34,35000.0
2009-01-22 11:10:00,130.34,131.4,130.29,131.28,24300.0,130.34,131.4,130.29,131.28,24300.0
2009-01-22 11:20:00,131.23,131.72,130.78,130.78,25100.0,131.23,131.72,130.78,130.78,25100.0
2009-01-22 11:30:00,130.74,130.9,130.2,130.2,19600.0,130.74,130.9,130.2,130.2,19600.0
2009-01-22 11:40:00,130.19,130.47,129.95,130.19,11400.0,130.19,130.47,129.95,130.19,11400.0
2009-01-22 11:50:00,130.18,130.3,129.59,129.65,21300.0,130.18,130.3,129.59,129.65,21300.0
2009-01-22 12:00:00,129.7,130.17,129.54,130.0,25900.0,129.7,130.17,129.54,130.0,25900.0
2009-01-22 12:10:00,129.99,130.43,129.75,130.04,39400.0,129.99,130.43,129.75,130.04,39400.0
2009-01-22 12:20:00,130.19,130.29,129.54,130.18,30300.0,130.19,130.29,129.54,130.18,30300.0
2009-01-22 12:30:00,130.17,130.43,129.85,130.0,40500.0,130.17,130.43,129.85,130.0,40500.0
2009-01-22 12:40:00,130.01,130.53,129.58,130.34,30800.0,130.01,130.53,129.58,130.34,30800.0
2009-01-22 12:50:00,130.34,130.34,129.65,129.84,35900.0,130.34,130.34,129.65,129.84,35900.0
2009-01-22 13:00:00,129.84,130.56,129.84,130.17,17400.0,129.84,130.56,129.84,130.17,17400.0
2009-01-22 13:10:00,130.01,130.06,129.62,130.0,39700.0,130.01,130.06,129.62,130.0,39700.0
2009-01-22 13:20:00,130.0,130.64,129.61,130.14,35500.0,130.0,130.64,129.61,130.14,35500.0
2009-01-22 13:30:00,130.14,130.64,129.65,130.45,40600.0,130.14,130.64,129.65,130.45,40600.0
2009-01-22 13:40:00,130.5,131.16,130.13,130.85,42900.0,130.5,131.16,130.13,130.85,42900.0
2009-01-22 13:50:00,131.04,131.64,130.9,131.64,30400.0,131.04,131.64,130.9,131.64,30400.0
2009-01-22 14:00:00,131.7,132.93,131.54,132.41,37700.0,131.7,132.93,131.54,132.41,37700.0
2009-01-22 14:10:00,132.4,133.82,132.17,133.61,45400.0,132.4,133.82,132.17,133.61,45400.0
2009-01-22 14:20:00,133.68,133.84,132.98,133.37,31600.0,133.68,133.84,132.98,133.37,31600.0
2009-01-22 14:30:00,133.33,133.69,132.54,133.26,20600.0,133.33,133.69,132.54,133.26,20600.0
2009-01-22 14:40:00,133.36,133.47,131.57,131.57,26400.0,133.36,133.47,131.57,131.57,26400.0
2009-01-22 14:50:00,131.63,132.69,131.57,132.69,21500.0,131.63,132.69,131.57,132.69,21500.0
2009-01-22 15:00:00,132.71,132.79,130.9,131.4,34100.0,132.71,132.79,130.9,131.4,34100.0
2009-01-22 15:10:00,131.26,131.91,130.87,131.17,32900.0,131.26,131.91,130.87,131.17,32900.0
2009-01-22 15:20:00,131.23,132.39,130.97,132.28,35200.0,131.23,132.39,130.97,132.28,35200.0
2009-01-22 15:30:00,132.32,132.42,131.75,132.31,54900.0,132.32,132.42,131.75,132.31,54900.0
2009-01-22 15:40:00,132.18,133.76,132.17,133.55,84500.0,132.18,133.76,132.17,133.55,84500.0
2009-01-22 15:50:00,133.43,133.48,132.59,133.01,96700.0,133.43,133.48,132.59,133.01,96700.0
2009-01-23 09:30:00,130.01,131.6,129.01,131.02,58500.0,130.01,131.6,129.01,131.02,58500.0
2009-01-23 09:40:00,130.97,132.26,130.49,131.3,56200.0,130.97,132.26,130.49,131.3,56200.0
2009-01-23 09:50:00,131.17,131.85,130.78,130.89,30100.0,131.17,131.85,130.78,130.89,30100.0
2009-01-23 10:00:00,130.89,131.38,130.31,130.78,36500.0,130.89,131.38,130.31,130.78,36500.0
2009-01-23 10:10:00,130.74,131.31,130.4,131.09,17600.0,130.74,131.31,130.4,131.09,17600.0
2009-01-23 10:20:00,131.09,131.1,130.53,130.66,40400.0,131.09,131.1,130.53,130.66,40400.0
2009-01-23 10:30:00,130.58,131.16,130.06,130.79,58700.0,130.58,131.16,130.06,130.79,58700.0
2009-01-23 10:40:00,130.87,131.25,130.62,131.21,17300.0,130.87,131.25,130.62,131.21,17300.0
2009-01-23 10:50:00,131.2,131.98,131.08,131.56,22400.0,131.2,131.98,131.08,131.56,22400.0
2009-01-23 11:00:00,131.56,132.0,131.15,131.45,51200.0,131.56,132.0,131.15,131.45,51200.0
2009-01-23 11:10:00,131.52,132.12,131.29,131.81,37400.0,131.52,132.12,131.29,131.81,37400.0
2009-01-23 11:20:00,131.88,132.2,131.4,131.56,13900.0,131.88,132.2,131.4,131.56,13900.0
2009-01-23 11:30:00,131.62,131.92,131.13,131.47,25100.0,131.62,131.92,131.13,131.47,25100.0
2009-01-23 11:40:00,131.41,131.63,130.95,131.39,35200.0,131.41,131.63,130.95,131.39,35200.0
2009-01-23 11:50:00,131.52,131.53,130.34,130.71,19100.0,131.52,131.53,130.34,130.71,19100.0
2009-01-23 12:00:00,130.59,131.58,130.59,131.42,12200.0,130.59,131.58,130.59,131.42,12200.0
2009-01-23 12:10:00,131.36,131.88,131.33,131.35,11300.0,131.36,131.88,131.33,131.35,11300.0
2009-01-23 12:20:00,131.32,132.15,131.29,131.86,12100.0,131.32,132.15,131.29,131.86,12100.0
2009-01-23 12:30:00,131.86,131.86,130.58,130.77,16700.0,131.86,131.86,130.58,130.77,16700.0
2009-01-23 12:40:00,130.67,131.99,130.6,131.85,14300.0,130.67,131.99,130.6,131.85,14300.0
2009-01-23 12:50:00,131.9,132.1,131.34,131.87,22000.0,131.9,132.1,131.34,131.87,22000.0
2009-01-23 13:00:00,131.87,132.59,131.65,132.07,29000.0,131.87,132.59,131.65,132.07,29000.0
2009-01-23 13:10:00,132.17,133.49,132.06,133.49,28800.0,132.17,133.49,132.06,133.49,28800.0
2009-01-23 13:20:00,133.48,134.11,133.1,133.75,32400.0,133.48,134.11,133.1,133.75,32400.0
2009-01-23 13:30:00,133.69,134.64,133.53,134.01,30100.0,133.69,134.64,133.53,134.01,30100.0
2009-01-23 13:40:00,134.1,134.54,133.82,134.41,14200.0,134.1,134.54,133.82,134.41,14200.0
2009-01-23 13:50:00,134.36,134.63,133.56,134.51,22100.0,134.36,134.63,133.56,134.51,22100.0
2009-01-23 14:00:00,134.45,134.88,133.93,134.24,17700.0,134.45,134.88,133.93,134.24,17700.0
2009-01-23 14:10:00,134.18,134.18,133.13,133.5,18000.0,134.18,134.18,133.13,133.5,18000.0
2009-01-23 14:20:00,133.38,134.42,133.28,133.84,19200.0,133.38,134.42,133.28,133.84,19200.0
2009-01-23 14:30:00,133.77,133.77,132.73,133.05,19900.0,133.77,133.77,132.73,133.05,19900.0
2009-01-23 14:40:00,133.08,133.29,132.4,132.97,26400.0,133.08,133.29,132.4,132.97,26400.0
2009-01-23 14:50:00,132.76,132.89,131.77,132.43,37300.0,132.76,132.89,131.77,132.43,37300.0
2009-01-23 15:00:00,132.57,133.03,131.91,132.01,39600.0,132.57,133.03,131.91,132.01,39600.0
2009-01-23 15:10:00,131.88,133.1,131.83,132.8,36200.0,131.88,133.1,131.83,132.8,36200.0
2009-01-23 15:20:00,132.8,133.55,132.57,132.63,25600.0,132.8,133.55,132.57,132.63,25600.0
2009-01-23 15:30:00,132.53,133.42,132.15,133.12,34200.0,132.53,133.42,132.15,133.12,34200.0
2009-01-23 15:40:00,133.17,133.5,132.73,133.11,50800.0,133.17,133.5,132.73,133.11,50800.0
2009-01-23 15:50:00,133.11,133.46,132.89,132.99,58900.0,133.11,133.46,132.89,132.99,58900.0
2009-01-26 09:30:00,133.53,134.99,133.53,134.36,28100.0,133.53,134.99,133.53,134.36,28100.0
2009-01-26 09:40:00,134.19,134.74,133.76,133.86,41600.0,134.19,134.74,133.76,133.86,41600.0
2009-01-26 09:50:00,133.78,133.87,132.17,132.97,57400.0,133.78,133.87,132.17,132.97,57400.0
2009-01-26 10:00:00,133.04,134.33,133.04,134.03,45600.0,133.04,134.33,133.04,134.03,45600.0
2009-01-26 10:10:00,134.13,134.29,133.75,133.93,17000.0,134.13,134.29,133.75,133.93,17000.0
2009-01-26 10:20:00,133.92,134.82,133.92,134.09,17700.0,133.92,134.82,133.92,134.09,17700.0
2009-01-26 10:30:00,134.13,134.44,133.66,133.78,18500.0,134.13,134.44,133.66,133.78,18500.0
2009-01-26 10:40:00,133.64,134.32,133.4,134.25,18700.0,133.64,134.32,133.4,134.25,18700.0
2009-01-26 10:50:00,134.24,134.24,133.84,133.91,3300.0,134.24,134.24,133.84,133.91,3300.0
2009-01-26 11:00:00,133.99,134.33,133.4,133.42,10700.0,133.99,134.33,133.4,133.42,10700.0
2009-01-26 11:10:00,133.5,133.76,132.87,132.98,11300.0,133.5,133.76,132.87,132.98,11300.0
2009-01-26 11:20:00,132.87,133.8,132.87,133.79,8400.0,132.87,133.8,132.87,133.79,8400.0
2009-01-26 11:30:00,133.8,134.12,133.8,133.84,5100.0,133.8,134.12,133.8,133.84,5100.0
2009-01-26 11:40:00,133.84,133.84,132.95,132.96,10400.0,133.84,133.84,132.95,132.96,10400.0
2009-01-26 11:50:00,132.99,133.32,132.99,133.32,7500.0,132.99,133.32,132.99,133.32,7500.0
2009-01-26 12:00:00,133.32,133.63,133.29,133.39,8000.0,133.32,133.63,133.29,133.39,8000.0
2009-01-26 12:10:00,133.31,133.31,132.72,132.76,11000.0,133.31,133.31,132.72,132.76,11000.0
2009-01-26 12:20:00,132.87,133.69,132.87,133.14,11800.0,132.87,133.69,132.87,133.14,11800.0
2009-01-26 12:30:00,133.11,133.36,132.4,133.13,49000.0,133.11,133.36,132.4,133.13,49000.0
2009-01-26 12:40:00,133.25,133.51,133.08,133.24,15600.0,133.25,133.51,133.08,133.24,15600.0
2009-01-26 12:50:00,133.09,133.74,132.85,133.22,23000.0,133.09,133.74,132.85,133.22,23000.0
2009-01-26 13:00:00,133.47,133.5,132.41,132.65,12500.0,133.47,133.5,132.41,132.65,12500.0
2009-01-26 13:10:00,132.78,133.15,132.62,133.06,11000.0,132.78,133.15,132.62,133.06,11000.0
2009-01-26 13:20:00,133.06,133.35,132.55,132.98,13000.0,133.06,133.35,132.55,132.98,13000.0
2009-01-26 13:30:00,132.96,133.01,132.43,132.67,16400.0,132.96,133.01,132.43,132.67,16400.0
2009-01-26 13:40:00,132.64,133.3,132.62,132.62,11700.0,132.64,133.3,132.62,132.62,11700.0
2009-01-26 13:50:00,132.58,132.95,132.15,132.86,29600.0,132.58,132.95,132.15,132.86,29600.0
2009-01-26 14:00:00,132.96,132.98,131.4,131.83,32200.0,132.96,132.98,131.4,131.83,32200.0
2009-01-26 14:10:00,131.85,131.9,131.3,131.76,22800.0,131.85,131.9,131.3,131.76,22800.0
2009-01-26 14:20:00,131.78,132.09,131.5,131.7,28800.0,131.78,132.09,131.5,131.7,28800.0
2009-01-26 14:30:00,131.8,132.43,131.45,132.0,22300.0,131.8,132.43,131.45,132.0,22300.0
2009-01-26 14:40:00,131.98,132.78,131.52,132.77,30400.0,131.98,132.78,131.52,132.77,30400.0
2009-01-26 14:50:00,132.77,133.27,132.56,133.09,26100.0,132.77,133.27,132.56,133.09,26100.0
2009-01-26 15:00:00,133.16,133.69,132.81,133.52,46000.0,133.16,133.69,132.81,133.52,46000.0
2009-01-26 15:10:00,133.51,133.71,132.43,132.75,39700.0,133.51,133.71,132.43,132.75,39700.0
2009-01-26 15:20:00,132.79,133.74,132.6,133.12,38100.0,132.79,133.74,132.6,133.12,38100.0
2009-01-26 15:30:00,133.18,133.22,132.53,132.54,54600.0,133.18,133.22,132.53,132.54,54600.0
2009-01-26 15:40:00,132.5,132.92,132.0,132.72,52400.0,132.5,132.92,132.0,132.72,52400.0
2009-01-26 15:50:00,132.76,132.85,132.24,132.48,60100.0,132.76,132.85,132.24,132.48,60100.0
2009-01-27 09:30:00,133.65,134.21,133.32,134.21,21400.0,133.65,134.21,133.32,134.21,21400.0
2009-01-27 09:40:00,134.23,134.95,134.06,134.18,20500.0,134.23,134.95,134.06,134.18,20500.0
2009-01-27 09:50:00,134.17,134.64,133.81,133.82,20700.0,134.17,134.64,133.81,133.82,20700.0
2009-01-27 10:00:00,133.81,134.03,132.42,132.7,30000.0,133.81,134.03,132.42,132.7,30000.0
2009-01-27 10:10:00,132.74,133.01,132.58,132.6,18000.0,132.74,133.01,132.58,132.6,18000.0
2009-01-27 10:20:00,132.65,133.04,132.5,132.57,23500.0,132.65,133.04,132.5,132.57,23500.0
2009-01-27 10:30:00,132.62,132.84,132.4,132.84,14500.0,132.62,132.84,132.4,132.84,14500.0
2009-01-27 10:40:00,132.84,132.89,132.3,132.68,20200.0,132.84,132.89,132.3,132.68,20200.0
2009-01-27 10:50:00,132.58,133.55,132.58,133.46,11900.0,132.58,133.55,132.58,133.46,11900.0
2009-01-27 11:00:00,133.46,133.66,133.21,133.51,27500.0,133.46,133.66,133.21,133.51,27500.0
2009-01-27 11:10:00,133.51,133.94,133.28,133.65,20000.0,133.51,133.94,133.28,133.65,20000.0
2009-01-27 11:20:00,133.65,133.91,133.63,133.89,8100.0,133.65,133.91,133.63,133.89,8100.0
2009-01-27 11:30:00,133.94,134.15,133.27,133.43,15400.0,133.94,134.15,133.27,133.43,15400.0
2009-01-27 11:40:00,133.38,133.88,133.23,133.74,9300.0,133.38,133.88,133.23,133.74,9300.0
2009-01-27 11:50:00,133.73,134.11,133.63,133.8,13100.0,133.73,134.11,133.63,133.8,13100.0
2009-01-27 12:00:00,133.66,134.06,133.51,134.0,20400.0,133.66,134.06,133.51,134.0,20400.0
2009-01-27 12:10:00,134.0,134.3,133.79,134.3,12700.0,134.0,134.3,133.79,134.3,12700.0
2009-01-27 12:20:00,134.29,134.72,134.2,134.43,30800.0,134.29,134.72,134.2,134.43,30800.0
2009-01-27 12:30:00,134.51,134.51,134.11,134.29,6300.0,134.51,134.51,134.11,134.29,6300.0
2009-01-27 12:40:00,134.29,134.44,133.67,133.67,13400.0,134.29,134.44,133.67,133.67,13400.0
2009-01-27 12:50:00,133.64,134.2,133.52,134.06,12700.0,133.64,134.2,133.52,134.06,12700.0
2009-01-27 13:00:00,134.12,134.17,133.3,133.39,15300.0,134.12,134.17,133.3,133.39,15300.0
2009-01-27 13:10:00,133.39,133.71,133.3,133.45,21400.0,133.39,133.71,133.3,133.45,21400.0
2009-01-27 13:20:00,133.4,134.05,133.33,133.41,24100.0,133.4,134.05,133.33,133.41,24100.0
2009-01-27 13:30:00,133.4,133.48,133.12,133.44,22900.0,133.4,133.48,133.12,133.44,22900.0
2009-01-27 13:40:00,133.5,133.89,133.3,133.5,16500.0,133.5,133.89,133.3,133.5,16500.0
2009-01-27 13:50:00,133.5,133.62,133.05,133.24,20900.0,133.5,133.62,133.05,133.24,20900.0
2009-01-27 14:00:00,133.19,133.69,133.04,133.32,28300.0,133.19,133.69,133.04,133.32,28300.0
2009-01-27 14:10:00,133.38,133.8,133.09,133.32,25400.0,133.38,133.8,133.09,133.32,25400.0
2009-01-27 14:20:00,133.4,133.42,132.88,133.04,18600.0,133.4,133.42,132.88,133.04,18600.0
2009-01-27 14:30:00,132.98,133.81,132.75,133.4,24300.0,132.98,133.81,132.75,133.4,24300.0
2009-01-27 14:40:00,133.36,133.74,133.03,133.74,28400.0,133.36,133.74,133.03,133.74,28400.0
2009-01-27 14:50:00,133.74,134.33,133.71,134.18,20300.0,133.74,134.33,133.71,134.18,20300.0
2009-01-27 15:00:00,134.24,134.4,133.6,133.92,62500.0,134.24,134.4,133.6,133.92,62500.0
2009-01-27 15:10:00,133.97,134.33,133.72,134.17,21600.0,133.97,134.33,133.72,134.17,21600.0
2009-01-27 15:20:00,134.09,134.52,134.07,134.2,41300.0,134.09,134.52,134.07,134.2,41300.0
2009-01-27 15:30:00,134.19,134.19,133.7,133.99,41000.0,134.19,134.19,133.7,133.99,41000.0
2009-01-27 15:40:00,134.0,134.04,133.5,133.72,48800.0,134.0,134.04,133.5,133.72,48800.0
2009-01-27 15:50:00,133.72,134.2,133.58,133.76,51700.0,133.72,134.2,133.58,133.76,51700.0
2009-01-28 09:30:00,135.05,136.0,135.03,135.4,40500.0,135.05,136.0,135.03,135.4,40500.0
2009-01-28 09:40:00,135.35,135.9,135.04,135.7,36900.0,135.35,135.9,135.04,135.7,36900.0
2009-01-28 09:50:00,135.69,136.38,135.23,135.31,61000.0,135.69,136.38,135.23,135.31,61000.0
2009-01-28 10:00:00,135.21,136.13,135.21,136.01,39000.0,135.21,136.13,135.21,136.01,39000.0
2009-01-28 10:10:00,136.0,136.1,135.96,136.09,26900.0,136.0,136.1,135.96,136.09,26900.0
2009-01-28 10:20:00,136.1,136.13,135.89,136.02,18700.0,136.1,136.13,135.89,136.02,18700.0
2009-01-28 10:30:00,136.06,136.76,135.97,136.49,31900.0,136.06,136.76,135.97,136.49,31900.0
2009-01-28 10:40:00,136.5,136.64,136.35,136.4,10700.0,136.5,136.64,136.35,136.4,10700.0
2009-01-28 10:50:00,136.46,136.57,136.16,136.56,15500.0,136.46,136.57,136.16,136.56,15500.0
2009-01-28 11:00:00,136.57,136.87,136.48,136.82,13300.0,136.57,136.87,136.48,136.82,13300.0
2009-01-28 11:10:00,136.86,136.87,136.17,136.36,15900.0,136.86,136.87,136.17,136.36,15900.0
2009-01-28 11:20:00,136.43,136.85,136.41,136.76,11300.0,136.43,136.85,136.41,136.76,11300.0
2009-01-28 11:30:00,136.83,136.95,136.51,136.74,12000.0,136.83,136.95,136.51,136.74,12000.0
2009-01-28 11:40:00,136.84,137.44,136.76,136.84,31900.0,136.84,137.44,136.76,136.84,31900.0
2009-01-28 11:50:00,136.86,137.06,136.79,136.94,3200.0,136.86,137.06,136.79,136.94,3200.0
2009-01-28 12:00:00,136.96,137.12,136.77,137.02,12800.0,136.96,137.12,136.77,137.02,12800.0
2009-01-28 12:10:00,137.08,137.1,136.89,136.99,9200.0,137.08,137.1,136.89,136.99,9200.0
2009-01-28 12:20:00,136.97,137.07,136.86,136.98,6200.0,136.97,137.07,136.86,136.98,6200.0
2009-01-28 12:30:00,137.07,137.07,136.69,136.74,8600.0,137.07,137.07,136.69,136.74,8600.0
2009-01-28 12:40:00,136.86,136.98,136.74,136.93,7800.0,136.86,136.98,136.74,136.93,7800.0
2009-01-28 12:50:00,136.91,136.99,136.52,136.52,9800.0,136.91,136.99,136.52,136.52,9800.0
2009-01-28 13:00:00,136.47,136.88,136.29,136.79,12000.0,136.47,136.88,136.29,136.79,12000.0
2009-01-28 13:10:00,136.82,136.83,136.61,136.81,5900.0,136.82,136.83,136.61,136.81,5900.0
2009-01-28 13:20:00,136.77,137.23,136.71,137.16,8600.0,136.77,137.23,136.71,137.16,8600.0
2009-01-28 13:30:00,137.26,137.49,137.25,137.33,7200.0,137.26,137.49,137.25,137.33,7200.0
2009-01-28 13:40:00,137.33,137.47,137.15,137.38,8100.0,137.33,137.47,137.15,137.38,8100.0
2009-01-28 13:50:00,137.41,137.53,137.18,137.52,11000.0,137.41,137.53,137.18,137.52,11000.0
2009-01-28 14:00:00,137.53,137.55,136.75,137.45,17500.0,137.53,137.55,136.75,137.45,17500.0
2009-01-28 14:10:00,137.48,137.99,136.72,137.74,43600.0,137.48,137.99,136.72,137.74,43600.0
2009-01-28 14:20:00,137.85,137.99,136.89,137.54,37000.0,137.85,137.99,136.89,137.54,37000.0
2009-01-28 14:30:00,137.48,137.48,136.36,136.98,26300.0,137.48,137.48,136.36,136.98,26300.0
2009-01-28 14:40:00,137.0,137.38,136.74,137.14,21300.0,137.0,137.38,136.74,137.14,21300.0
2009-01-28 14:50:00,137.2,137.44,136.54,137.44,26100.0,137.2,137.44,136.54,137.44,26100.0
2009-01-28 15:00:00,137.46,137.55,135.96,136.46,51900.0,137.46,137.55,135.96,136.46,51900.0
2009-01-28 15:10:00,136.32,136.95,136.11,136.86,25600.0,136.32,136.95,136.11,136.86,25600.0
2009-01-28 15:20:00,136.89,137.05,136.35,136.81,32800.0,136.89,137.05,136.35,136.81,32800.0
2009-01-28 15:30:00,137.0,137.16,136.58,137.0,36600.0,137.0,137.16,136.58,137.0,36600.0
2009-01-28 15:40:00,137.06,137.3,136.7,137.0,59600.0,137.06,137.3,136.7,137.0,59600.0
2009-01-28 15:50:00,137.09,137.47,136.85,137.27,67200.0,137.09,137.47,136.85,137.27,67200.0
2009-01-29 09:30:00,136.67,138.07,136.07,137.1,46100.0,136.67,138.07,136.07,137.1,46100.0
2009-01-29 09:40:00,137.02,137.55,136.66,136.7,27300.0,137.02,137.55,136.66,136.7,27300.0
2009-01-29 09:50:00,136.69,136.94,135.88,136.05,21600.0,136.69,136.94,135.88,136.05,21600.0
2009-01-29 10:00:00,136.0,136.17,135.71,135.94,25500.0,136.0,136.17,135.71,135.94,25500.0
2009-01-29 10:10:00,135.93,136.63,135.56,136.3,13300.0,135.93,136.63,135.56,136.3,13300.0
2009-01-29 10:20:00,136.29,136.37,135.93,136.33,13700.0,136.29,136.37,135.93,136.33,13700.0
2009-01-29 10:30:00,136.25,136.37,135.74,136.25,7700.0,136.25,136.37,135.74,136.25,7700.0
2009-01-29 10:40:00,136.27,136.4,135.93,135.93,5400.0,136.27,136.4,135.93,135.93,5400.0
2009-01-29 10:50:00,136.04,136.83,135.75,136.6,10200.0,136.04,136.83,135.75,136.6,10200.0
2009-01-29 11:00:00,136.66,136.68,136.12,136.2,15500.0,136.66,136.68,136.12,136.2,15500.0
2009-01-29 11:10:00,136.37,136.71,136.32,136.47,11200.0,136.37,136.71,136.32,136.47,11200.0
2009-01-29 11:20:00,136.48,136.8,136.2,136.2,15100.0,136.48,136.8,136.2,136.2,15100.0
2009-01-29 11:30:00,136.21,136.51,136.11,136.21,12100.0,136.21,136.51,136.11,136.21,12100.0
2009-01-29 11:40:00,136.13,136.45,136.06,136.35,22300.0,136.13,136.45,136.06,136.35,22300.0
2009-01-29 11:50:00,136.35,136.38,136.1,136.26,15500.0,136.35,136.38,136.1,136.26,15500.0
2009-01-29 12:00:00,136.22,136.22,135.8,135.82,26400.0,136.22,136.22,135.8,135.82,26400.0
2009-01-29 12:10:00,135.87,136.4,135.85,136.11,15000.0,135.87,136.4,135.85,136.11,15000.0
2009-01-29 12:20:00,136.09,136.5,135.73,136.5,25800.0,136.09,136.5,135.73,136.5,25800.0
2009-01-29 12:30:00,136.5,136.96,136.35,136.35,21700.0,136.5,136.96,136.35,136.35,21700.0
2009-01-29 12:40:00,136.37,136.57,136.17,136.35,15700.0,136.37,136.57,136.17,136.35,15700.0
2009-01-29 12:50:00,136.39,136.58,136.06,136.09,22200.0,136.39,136.58,136.06,136.09,22200.0
2009-01-29 13:00:00,136.17,136.27,135.79,135.89,55700.0,136.17,136.27,135.79,135.89,55700.0
2009-01-29 13:10:00,135.72,136.16,135.64,136.11,18400.0,135.72,136.16,135.64,136.11,18400.0
2009-01-29 13:20:00,136.1,136.23,135.73,136.23,14600.0,136.1,136.23,135.73,136.23,14600.0
2009-01-29 13:30:00,136.18,136.23,135.67,135.81,13800.0,136.18,136.23,135.67,135.81,13800.0
2009-01-29 13:40:00,135.72,136.7,135.72,136.37,32900.0,135.72,136.7,135.72,136.37,32900.0
2009-01-29 13:50:00,136.36,136.37,135.93,136.02,15100.0,136.36,136.37,135.93,136.02,15100.0
2009-01-29 14:00:00,136.05,136.83,136.03,136.66,13900.0,136.05,136.83,136.03,136.66,13900.0
2009-01-29 14:10:00,136.66,136.97,136.52,136.78,14100.0,136.66,136.97,136.52,136.78,14100.0
2009-01-29 14:20:00,136.76,136.96,136.49,136.9,6400.0,136.76,136.96,136.49,136.9,6400.0
2009-01-29 14:30:00,136.81,137.07,136.65,136.7,23500.0,136.81,137.07,136.65,136.7,23500.0
2009-01-29 14:40:00,136.74,137.22,136.74,136.84,9700.0,136.74,137.22,136.74,136.84,9700.0
2009-01-29 14:50:00,136.7,137.24,136.65,136.81,30300.0,136.7,137.24,136.65,136.81,30300.0
2009-01-29 15:00:00,136.83,137.25,136.83,137.25,28900.0,136.83,137.25,136.83,137.25,28900.0
2009-01-29 15:10:00,137.29,137.29,136.78,137.02,20700.0,137.29,137.29,136.78,137.02,20700.0
2009-01-29 15:20:00,137.08,137.08,136.38,136.53,14700.0,137.08,137.08,136.38,136.53,14700.0
2009-01-29 15:30:00,136.52,136.56,135.93,135.97,26500.0,136.52,136.56,135.93,135.97,26500.0
2009-01-29 15:40:00,136.03,136.58,135.71,135.73,23400.0,136.03,136.58,135.71,135.73,23400.0
2009-01-29 15:50:00,135.81,136.03,135.7,135.97,30700.0,135.81,136.03,135.7,135.97,30700.0
2009-01-30 09:30:00,135.5,136.6,135.43,136.2,21700.0,135.5,136.6,135.43,136.2,21700.0
2009-01-30 09:40:00,136.14,136.24,134.81,134.9,17600.0,136.14,136.24,134.81,134.9,17600.0
2009-01-30 09:50:00,134.82,135.41,134.4,134.4,21600.0,134.82,135.41,134.4,134.4,21600.0
2009-01-30 10:00:00,134.25,134.9,134.25,134.66,12900.0,134.25,134.9,134.25,134.66,12900.0
2009-01-30 10:10:00,134.63,134.68,134.12,134.29,35200.0,134.63,134.68,134.12,134.29,35200.0
2009-01-30 10:20:00,134.29,134.44,133.92,134.02,38200.0,134.29,134.44,133.92,134.02,38200.0
2009-01-30 10:30:00,133.93,134.08,133.54,133.86,19700.0,133.93,134.08,133.54,133.86,19700.0
2009-01-30 10:40:00,133.86,134.01,133.47,133.64,24100.0,133.86,134.01,133.47,133.64,24100.0
2009-01-30 10:50:00,133.47,133.76,133.4,133.52,22800.0,133.47,133.76,133.4,133.52,22800.0
2009-01-30 11:00:00,133.6,133.8,133.36,133.42,27900.0,133.6,133.8,133.36,133.42,27900.0
2009-01-30 11:10:00,133.37,133.51,132.95,133.06,28200.0,133.37,133.51,132.95,133.06,28200.0
2009-01-30 11:20:00,132.97,133.22,132.53,132.82,18200.0,132.97,133.22,132.53,132.82,18200.0
2009-01-30 11:30:00,132.87,133.2,132.74,133.02,16400.0,132.87,133.2,132.74,133.02,16400.0
2009-01-30 11:40:00,132.96,133.29,132.71,133.22,15600.0,132.96,133.29,132.71,133.22,15600.0
2009-01-30 11:50:00,133.2,133.26,132.75,132.8,11800.0,133.2,133.26,132.75,132.8,11800.0
2009-01-30 12:00:00,132.92,132.98,132.34,132.93,18900.0,132.92,132.98,132.34,132.93,18900.0
2009-01-30 12:10:00,132.99,133.44,132.99,133.29,9500.0,132.99,133.44,132.99,133.29,9500.0
2009-01-30 12:20:00,133.31,133.58,133.22,133.5,5500.0,133.31,133.58,133.22,133.5,5500.0
2009-01-30 12:30:00,133.59,133.81,133.25,133.77,7200.0,133.59,133.81,133.25,133.77,7200.0
2009-01-30 12:40:00,133.72,133.99,133.62,133.89,7400.0,133.72,133.99,133.62,133.89,7400.0
2009-01-30 12:50:00,133.86,134.08,133.77,134.01,8600.0,133.86,134.08,133.77,134.01,8600.0
2009-01-30 13:00:00,134.01,134.75,133.91,134.67,12200.0,134.01,134.75,133.91,134.67,12200.0
2009-01-30 13:10:00,134.73,134.73,134.07,134.59,15000.0,134.73,134.73,134.07,134.59,15000.0
2009-01-30 13:20:00,134.55,134.56,133.62,134.22,29600.0,134.55,134.56,133.62,134.22,29600.0
2009-01-30 13:30:00,134.27,134.27,133.61,133.85,30700.0,134.27,134.27,133.61,133.85,30700.0
2009-01-30 13:40:00,133.74,133.99,133.5,133.74,22000.0,133.74,133.99,133.5,133.74,22000.0
2009-01-30 13:50:00,133.77,134.5,133.54,134.2,21900.0,133.77,134.5,133.54,134.2,21900.0
2009-01-30 14:00:00,134.15,134.68,133.99,134.16,20100.0,134.15,134.68,133.99,134.16,20100.0
2009-01-30 14:10:00,134.11,134.49,133.95,133.99,9600.0,134.11,134.49,133.95,133.99,9600.0
2009-01-30 14:20:00,134.01,134.78,133.66,134.69,12100.0,134.01,134.78,133.66,134.69,12100.0
2009-01-30 14:30:00,134.62,134.93,134.21,134.21,9700.0,134.62,134.93,134.21,134.21,9700.0
2009-01-30 14:40:00,134.11,134.12,133.65,133.65,8800.0,134.11,134.12,133.65,133.65,8800.0
2009-01-30 14:50:00,133.71,133.72,133.14,133.55,9800.0,133.71,133.72,133.14,133.55,9800.0
2009-01-30 15:00:00,133.52,133.98,133.05,133.21,21900.0,133.52,133.98,133.05,133.21,21900.0
2009-01-30 15:10:00,133.15,133.71,132.8,132.96,25300.0,133.15,133.71,132.8,132.96,25300.0
2009-01-30 15:20:00,132.87,133.0,132.44,132.44,44400.0,132.87,133.0,132.44,132.44,44400.0
2009-01-30 15:30:00,132.5,132.87,132.31,132.51,45200.0,132.5,132.87,132.31,132.51,45200.0
2009-01-30 15:40:00,132.58,133.5,132.58,133.27,60300.0,132.58,133.5,132.58,133.27,60300.0
2009-01-30 15:50:00,133.25,133.45,132.81,133.11,55800.0,133.25,133.45,132.81,133.11,55800.0
2009-02-02 09:30:00,131.66,132.99,131.39,132.8,30000.0,131.66,132.99,131.39,132.8,30000.0
2009-02-02 09:40:00,132.7,132.7,131.39,131.69,37400.0,132.7,132.7,131.39,131.69,37400.0
2009-02-02 09:50:00,131.67,132.57,131.54,132.32,21000.0,131.67,132.57,131.54,132.32,21000.0
2009-02-02 10:00:00,132.49,133.19,132.37,132.91,35200.0,132.49,133.19,132.37,132.91,35200.0
2009-02-02 10:10:00,133.07,133.9,132.84,133.76,17600.0,133.07,133.9,132.84,133.76,17600.0
2009-02-02 10:20:00,133.83,134.16,133.07,133.23,27400.0,133.83,134.16,133.07,133.23,27400.0
2009-02-02 10:30:00,133.22,133.82,132.9,133.39,15400.0,133.22,133.82,132.9,133.39,15400.0
2009-02-02 10:40:00,133.47,133.47,132.88,133.44,14500.0,133.47,133.47,132.88,133.44,14500.0
2009-02-02 10:50:00,133.43,133.92,133.27,133.77,18900.0,133.43,133.92,133.27,133.77,18900.0
2009-02-02 11:00:00,133.77,133.91,133.01,133.43,19400.0,133.77,133.91,133.01,133.43,19400.0
2009-02-02 11:10:00,133.43,133.47,133.12,133.21,17500.0,133.43,133.47,133.12,133.21,17500.0
2009-02-02 11:20:00,133.3,133.4,132.73,133.14,16600.0,133.3,133.4,132.73,133.14,16600.0
2009-02-02 11:30:00,133.27,133.45,133.01,133.17,37200.0,133.27,133.45,133.01,133.17,37200.0
2009-02-02 11:40:00,133.14,133.47,132.74,133.25,40500.0,133.14,133.47,132.74,133.25,40500.0
2009-02-02 11:50:00,133.33,133.6,133.12,133.47,35400.0,133.33,133.6,133.12,133.47,35400.0
2009-02-02 12:00:00,133.49,134.18,133.49,134.14,43600.0,133.49,134.18,133.49,134.14,43600.0
2009-02-02 12:10:00,134.15,134.15,133.71,133.99,18400.0,134.15,134.15,133.71,133.99,18400.0
2009-02-02 12:20:00,133.97,134.13,133.56,133.84,9100.0,133.97,134.13,133.56,133.84,9100.0
2009-02-02 12:30:00,133.8,134.49,133.8,134.46,16700.0,133.8,134.49,133.8,134.46,16700.0
2009-02-02 12:40:00,134.49,134.49,134.19,134.22,10400.0,134.49,134.49,134.19,134.22,10400.0
2009-02-02 12:50:00,134.22,134.43,134.02,134.02,11100.0,134.22,134.43,134.02,134.02,11100.0
2009-02-02 13:00:00,134.02,134.1,133.46,133.55,11300.0,134.02,134.1,133.46,133.55,11300.0
2009-02-02 13:10:00,133.56,133.56,132.69,132.88,20700.0,133.56,133.56,132.69,132.88,20700.0
2009-02-02 13:20:00,133.01,133.15,132.62,132.8,13000.0,133.01,133.15,132.62,132.8,13000.0
2009-02-02 13:30:00,132.79,133.06,132.62,132.82,7900.0,132.79,133.06,132.62,132.82,7900.0
2009-02-02 13:40:00,132.96,133.0,132.62,132.73,11600.0,132.96,133.0,132.62,132.73,11600.0
2009-02-02 13:50:00,132.75,132.89,131.87,132.0,23700.0,132.75,132.89,131.87,132.0,23700.0
2009-02-02 14:00:00,131.92,132.37,131.92,132.12,10000.0,131.92,132.37,131.92,132.12,10000.0
2009-02-02 14:10:00,132.09,132.6,132.01,132.49,7900.0,132.09,132.6,132.01,132.49,7900.0
2009-02-02 14:20:00,132.58,132.75,132.16,132.63,16000.0,132.58,132.75,132.16,132.63,16000.0
2009-02-02 14:30:00,132.65,132.84,132.27,132.51,14000.0,132.65,132.84,132.27,132.51,14000.0
2009-02-02 14:40:00,132.44,133.1,132.43,132.43,20200.0,132.44,133.1,132.43,132.43,20200.0
2009-02-02 14:50:00,132.44,132.98,132.34,132.82,14100.0,132.44,132.98,132.34,132.82,14100.0
2009-02-02 15:00:00,132.75,133.33,132.53,133.21,22100.0,132.75,133.33,132.53,133.21,22100.0
2009-02-02 15:10:00,133.21,133.8,132.93,133.76,19000.0,133.21,133.8,132.93,133.76,19000.0
2009-02-02 15:20:00,133.69,134.45,133.67,134.4,44100.0,133.69,134.45,133.67,134.4,44100.0
2009-02-02 15:30:00,134.45,134.82,134.41,134.62,71700.0,134.45,134.82,134.41,134.62,71700.0
2009-02-02 15:40:00,134.67,135.29,134.58,134.77,104600.0,134.67,135.29,134.58,134.77,104600.0
2009-02-02 15:50:00,134.77,134.94,134.44,134.5,92500.0,134.77,134.94,134.44,134.5,92500.0
2009-02-03 09:30:00,134.88,134.99,134.09,134.25,20000.0,134.88,134.99,134.09,134.25,20000.0
2009-02-03 09:40:00,134.35,134.85,133.68,133.99,23700.0,134.35,134.85,133.68,133.99,23700.0
2009-02-03 09:50:00,134.08,134.42,133.9,134.04,26100.0,134.08,134.42,133.9,134.04,26100.0
2009-02-03 10:00:00,134.05,135.13,134.05,134.8,32300.0,134.05,135.13,134.05,134.8,32300.0
2009-02-03 10:10:00,134.79,134.96,134.21,134.35,35500.0,134.79,134.96,134.21,134.35,35500.0
2009-02-03 10:20:00,134.35,134.88,134.2,134.82,26800.0,134.35,134.88,134.2,134.82,26800.0
2009-02-03 10:30:00,134.8,135.6,134.71,135.14,44200.0,134.8,135.6,134.71,135.14,44200.0
2009-02-03 10:40:00,135.18,136.28,135.18,136.05,37300.0,135.18,136.28,135.18,136.05,37300.0
2009-02-03 10:50:00,136.14,136.14,135.76,135.93,22200.0,136.14,136.14,135.76,135.93,22200.0
2009-02-03 11:00:00,135.89,136.68,135.89,136.65,36100.0,135.89,136.68,135.89,136.65,36100.0
2009-02-03 11:10:00,136.58,136.78,136.17,136.3,20500.0,136.58,136.78,136.17,136.3,20500.0
2009-02-03 11:20:00,136.3,136.8,136.3,136.42,13300.0,136.3,136.8,136.3,136.42,13300.0
2009-02-03 11:30:00,136.44,136.67,136.14,136.23,23700.0,136.44,136.67,136.14,136.23,23700.0
2009-02-03 11:40:00,136.14,136.48,135.97,136.3,11300.0,136.14,136.48,135.97,136.3,11300.0
2009-02-03 11:50:00,136.3,136.53,136.01,136.18,26100.0,136.3,136.53,136.01,136.18,26100.0
2009-02-03 12:00:00,136.13,136.66,136.13,136.45,13600.0,136.13,136.66,136.13,136.45,13600.0
2009-02-03 12:10:00,136.55,136.68,136.0,136.11,29800.0,136.55,136.68,136.0,136.11,29800.0
2009-02-03 12:20:00,136.06,136.31,136.0,136.31,4900.0,136.06,136.31,136.0,136.31,4900.0
2009-02-03 12:30:00,136.35,136.77,136.3,136.56,14800.0,136.35,136.77,136.3,136.56,14800.0
2009-02-03 12:40:00,136.5,136.97,136.44,136.92,19900.0,136.5,136.97,136.44,136.92,19900.0
2009-02-03 12:50:00,136.76,137.0,136.33,136.33,27700.0,136.76,137.0,136.33,136.33,27700.0
2009-02-03 13:00:00,136.32,136.34,136.0,136.34,7800.0,136.32,136.34,136.0,136.34,7800.0
2009-02-03 13:10:00,136.32,136.91,136.27,136.83,9900.0,136.32,136.91,136.27,136.83,9900.0
2009-02-03 13:20:00,136.84,136.9,136.41,136.5,13200.0,136.84,136.9,136.41,136.5,13200.0
2009-02-03 13:30:00,136.53,137.06,136.51,136.68,36200.0,136.53,137.06,136.51,136.68,36200.0
2009-02-03 13:40:00,136.7,136.88,136.0,136.0,20000.0,136.7,136.88,136.0,136.0,20000.0
2009-02-03 13:50:00,136.07,136.38,135.67,136.17,16800.0,136.07,136.38,135.67,136.17,16800.0
2009-02-03 14:00:00,136.28,137.21,136.28,137.2,18500.0,136.28,137.21,136.28,137.2,18500.0
2009-02-03 14:10:00,137.31,137.68,137.1,137.5,32300.0,137.31,137.68,137.1,137.5,32300.0
2009-02-03 14:20:00,137.43,137.78,137.18,137.18,22000.0,137.43,137.78,137.18,137.18,22000.0
2009-02-03 14:30:00,137.25,137.97,137.2,137.75,23600.0,137.25,137.97,137.2,137.75,23600.0
2009-02-03 14:40:00,137.7,138.08,137.68,137.7,25600.0,137.7,138.08,137.68,137.7,25600.0
2009-02-03 14:50:00,137.83,137.92,137.36,137.92,24100.0,137.83,137.92,137.36,137.92,24100.0
2009-02-03 15:00:00,137.85,138.71,137.69,138.63,48700.0,137.85,138.71,137.69,138.63,48700.0
2009-02-03 15:10:00,138.71,139.24,138.59,138.87,57400.0,138.71,139.24,138.59,138.87,57400.0
2009-02-03 15:20:00,138.91,139.7,138.47,139.2,75600.0,138.91,139.7,138.47,139.2,75600.0
2009-02-03 15:30:00,139.14,139.3,138.6,139.12,76500.0,139.14,139.3,138.6,139.12,76500.0
2009-02-03 15:40:00,139.14,139.27,138.69,139.02,97100.0,139.14,139.27,138.69,139.02,97100.0
2009-02-03 15:50:00,139.02,139.45,138.91,139.01,105900.0,139.02,139.45,138.91,139.01,105900.0
2009-02-04 09:30:00,138.99,139.62,137.3,138.06,38800.0,138.99,139.62,137.3,138.06,38800.0
2009-02-04 09:40:00,138.07,138.74,138.05,138.27,37300.0,138.07,138.74,138.05,138.27,37300.0
2009-02-04 09:50:00,138.25,139.05,138.15,138.64,24400.0,138.25,139.05,138.15,138.64,24400.0
2009-02-04 10:00:00,138.68,139.44,138.68,139.08,27400.0,138.68,139.44,138.68,139.08,27400.0
2009-02-04 10:10:00,139.1,139.79,138.78,138.93,42200.0,139.1,139.79,138.78,138.93,42200.0
2009-02-04 10:20:00,138.92,139.28,138.7,139.1,27900.0,138.92,139.28,138.7,139.1,27900.0
2009-02-04 10:30:00,139.08,139.6,138.9,138.91,35100.0,139.08,139.6,138.9,138.91,35100.0
2009-02-04 10:40:00,139.03,139.15,138.7,138.78,32400.0,139.03,139.15,138.7,138.78,32400.0
2009-02-04 10:50:00,138.7,139.47,138.59,139.28,25900.0,138.7,139.47,138.59,139.28,25900.0
2009-02-04 11:00:00,139.34,139.6,139.13,139.28,18300.0,139.34,139.6,139.13,139.28,18300.0
2009-02-04 11:10:00,139.24,139.26,138.65,138.98,20200.0,139.24,139.26,138.65,138.98,20200.0
2009-02-04 11:20:00,138.93,138.99,138.62,138.8,20400.0,138.93,138.99,138.62,138.8,20400.0
2009-02-04 11:30:00,138.79,138.81,138.45,138.5,41100.0,138.79,138.81,138.45,138.5,41100.0
2009-02-04 11:40:00,138.44,138.63,138.16,138.22,22200.0,138.44,138.63,138.16,138.22,22200.0
2009-02-04 11:50:00,138.21,138.23,137.8,137.8,47700.0,138.21,138.23,137.8,137.8,47700.0
2009-02-04 12:00:00,137.86,138.1,137.8,137.96,20100.0,137.86,138.1,137.8,137.96,20100.0
2009-02-04 12:10:00,137.92,138.01,137.65,137.79,17000.0,137.92,138.01,137.65,137.79,17000.0
2009-02-04 12:20:00,137.75,137.82,137.46,137.62,11000.0,137.75,137.82,137.46,137.62,11000.0
2009-02-04 12:30:00,137.65,137.91,137.59,137.79,6200.0,137.65,137.91,137.59,137.79,6200.0
2009-02-04 12:40:00,137.82,137.95,137.66,137.77,15800.0,137.82,137.95,137.66,137.77,15800.0
2009-02-04 12:50:00,137.81,137.87,137.01,137.24,15100.0,137.81,137.87,137.01,137.24,15100.0
2009-02-04 13:00:00,137.18,137.18,136.8,137.18,21300.0,137.18,137.18,136.8,137.18,21300.0
2009-02-04 13:10:00,137.16,137.16,136.7,137.0,15500.0,137.16,137.16,136.7,137.0,15500.0
2009-02-04 13:20:00,137.02,137.45,136.89,137.32,59700.0,137.02,137.45,136.89,137.32,59700.0
2009-02-04 13:30:00,137.44,137.72,136.92,136.93,26500.0,137.44,137.72,136.92,136.93,26500.0
2009-02-04 13:40:00,136.91,136.96,136.55,136.55,36000.0,136.91,136.96,136.55,136.55,36000.0
2009-02-04 13:50:00,136.61,136.97,136.18,136.85,51700.0,136.61,136.97,136.18,136.85,51700.0
2009-02-04 14:00:00,136.84,136.92,136.18,136.18,32400.0,136.84,136.92,136.18,136.18,32400.0
2009-02-04 14:10:00,136.17,136.57,135.92,135.93,35200.0,136.17,136.57,135.92,135.93,35200.0
2009-02-04 14:20:00,135.9,136.23,135.53,135.73,46000.0,135.9,136.23,135.53,135.73,46000.0
2009-02-04 14:30:00,135.73,137.18,135.67,137.17,54000.0,135.73,137.18,135.67,137.17,54000.0
2009-02-04 14:40:00,137.12,137.43,136.91,137.17,34000.0,137.12,137.43,136.91,137.17,34000.0
2009-02-04 14:50:00,137.19,137.59,136.62,137.4,48600.0,137.19,137.59,136.62,137.4,48600.0
2009-02-04 15:00:00,137.33,137.79,136.9,137.61,43700.0,137.33,137.79,136.9,137.61,43700.0
2009-02-04 15:10:00,137.79,137.81,137.02,137.23,26200.0,137.79,137.81,137.02,137.23,26200.0
2009-02-04 15:20:00,137.22,137.52,136.83,137.22,43900.0,137.22,137.52,136.83,137.22,43900.0
2009-02-04 15:30:00,137.23,137.5,137.03,137.11,40800.0,137.23,137.5,137.03,137.11,40800.0
2009-02-04 15:40:00,137.13,137.42,136.94,137.06,34500.0,137.13,137.42,136.94,137.06,34500.0
2009-02-04 15:50:00,137.02,137.32,136.97,137.04,44600.0,137.02,137.32,136.97,137.04,44600.0
2009-02-05 09:30:00,136.5,138.17,136.49,137.94,20400.0,136.5,138.17,136.49,137.94,20400.0
2009-02-05 09:40:00,138.0,138.25,137.24,137.53,20800.0,138.0,138.25,137.24,137.53,20800.0
2009-02-05 09:50:00,137.52,137.52,136.56,136.56,12600.0,137.52,137.52,136.56,136.56,12600.0
2009-02-05 10:00:00,136.52,137.61,136.44,137.14,24500.0,136.52,137.61,136.44,137.14,24500.0
2009-02-05 10:10:00,137.18,137.87,137.08,137.69,28000.0,137.18,137.87,137.08,137.69,28000.0
2009-02-05 10:20:00,137.67,138.0,137.49,137.5,16600.0,137.67,138.0,137.49,137.5,16600.0
2009-02-05 10:30:00,137.43,137.86,137.2,137.49,18600.0,137.43,137.86,137.2,137.49,18600.0
2009-02-05 10:40:00,137.53,138.18,137.37,137.8,22700.0,137.53,138.18,137.37,137.8,22700.0
2009-02-05 10:50:00,137.82,138.66,137.62,138.07,39000.0,137.82,138.66,137.62,138.07,39000.0
2009-02-05 11:00:00,138.14,138.92,137.85,138.81,28200.0,138.14,138.92,137.85,138.81,28200.0
2009-02-05 11:10:00,138.86,138.94,137.84,138.14,24400.0,138.86,138.94,137.84,138.14,24400.0
2009-02-05 11:20:00,138.17,138.7,138.0,138.09,14200.0,138.17,138.7,138.0,138.09,14200.0
2009-02-05 11:30:00,138.11,138.42,138.11,138.11,38500.0,138.11,138.42,138.11,138.11,38500.0
2009-02-05 11:40:00,138.08,138.31,137.95,138.1,11100.0,138.08,138.31,137.95,138.1,11100.0
2009-02-05 11:50:00,138.14,138.56,138.03,138.56,19400.0,138.14,138.56,138.03,138.56,19400.0
2009-02-05 12:00:00,138.77,139.19,138.75,139.06,32000.0,138.77,139.19,138.75,139.06,32000.0
2009-02-05 12:10:00,139.07,139.32,138.63,138.81,24800.0,139.07,139.32,138.63,138.81,24800.0
2009-02-05 12:20:00,138.84,139.08,138.47,138.52,29200.0,138.84,139.08,138.47,138.52,29200.0
2009-02-05 12:30:00,138.51,138.87,138.48,138.74,12100.0,138.51,138.87,138.48,138.74,12100.0
2009-02-05 12:40:00,138.74,138.99,138.58,138.76,11000.0,138.74,138.99,138.58,138.76,11000.0
2009-02-05 12:50:00,138.63,139.11,138.33,139.06,25300.0,138.63,139.11,138.33,139.06,25300.0
2009-02-05 13:00:00,139.03,139.07,138.37,138.93,28300.0,139.03,139.07,138.37,138.93,28300.0
2009-02-05 13:10:00,138.93,138.95,138.46,138.61,14700.0,138.93,138.95,138.46,138.61,14700.0
2009-02-05 13:20:00,138.71,138.72,138.25,138.44,15200.0,138.71,138.72,138.25,138.44,15200.0
2009-02-05 13:30:00,138.41,138.81,138.26,138.63,24500.0,138.41,138.81,138.26,138.63,24500.0
2009-02-05 13:40:00,138.66,138.93,138.47,138.74,30800.0,138.66,138.93,138.47,138.74,30800.0
2009-02-05 13:50:00,138.73,138.83,138.38,138.56,31800.0,138.73,138.83,138.38,138.56,31800.0
2009-02-05 14:00:00,138.56,139.05,138.55,138.75,27900.0,138.56,139.05,138.55,138.75,27900.0
2009-02-05 14:10:00,138.7,139.12,138.59,138.78,49100.0,138.7,139.12,138.59,138.78,49100.0
2009-02-05 14:20:00,138.77,139.48,138.77,139.45,42200.0,138.77,139.48,138.77,139.45,42200.0
2009-02-05 14:30:00,139.46,140.0,139.15,139.78,55400.0,139.46,140.0,139.15,139.78,55400.0
2009-02-05 14:40:00,139.81,139.9,139.18,139.18,27100.0,139.81,139.9,139.18,139.18,27100.0
2009-02-05 14:50:00,139.22,139.4,138.64,138.9,36000.0,139.22,139.4,138.64,138.9,36000.0
2009-02-05 15:00:00,138.91,139.1,138.48,139.02,49900.0,138.91,139.1,138.48,139.02,49900.0
2009-02-05 15:10:00,139.01,139.39,138.88,139.05,41700.0,139.01,139.39,138.88,139.05,41700.0
2009-02-05 15:20:00,139.0,139.69,139.0,139.51,52600.0,139.0,139.69,139.0,139.51,52600.0
2009-02-05 15:30:00,139.6,139.78,139.25,139.62,47300.0,139.6,139.78,139.25,139.62,47300.0
2009-02-05 15:40:00,139.62,140.25,139.55,139.62,64800.0,139.62,140.25,139.55,139.62,64800.0
2009-02-05 15:50:00,139.62,140.0,139.55,139.76,80100.0,139.62,140.0,139.55,139.76,80100.0
2009-02-06 09:30:00,139.87,141.86,139.86,141.38,42200.0,139.87,141.86,139.86,141.38,42200.0
2009-02-06 09:40:00,141.38,142.22,140.82,142.22,92600.0,141.38,142.22,140.82,142.22,92600.0
2009-02-06 09:50:00,142.22,143.2,142.22,142.77,94200.0,142.22,143.2,142.22,142.77,94200.0
2009-02-06 10:00:00,142.77,143.17,142.72,143.0,97500.0,142.77,143.17,142.72,143.0,97500.0
2009-02-06 10:10:00,143.0,143.43,142.86,143.36,76200.0,143.0,143.43,142.86,143.36,76200.0
2009-02-06 10:20:00,143.33,144.47,143.23,144.47,87200.0,143.33,144.47,143.23,144.47,87200.0
2009-02-06 10:30:00,144.48,145.0,144.15,144.22,111100.0,144.48,145.0,144.15,144.22,111100.0
2009-02-06 10:40:00,144.15,144.15,143.23,143.48,58200.0,144.15,144.15,143.23,143.48,58200.0
2009-02-06 10:50:00,143.54,144.17,143.46,143.63,39400.0,143.54,144.17,143.46,143.63,39400.0
2009-02-06 11:00:00,143.65,144.19,143.41,143.67,21200.0,143.65,144.19,143.41,143.67,21200.0
2009-02-06 11:10:00,143.72,144.85,143.41,143.5,45400.0,143.72,144.85,143.41,143.5,45400.0
2009-02-06 11:20:00,143.51,143.9,143.31,143.85,33200.0,143.51,143.9,143.31,143.85,33200.0
2009-02-06 11:30:00,143.83,144.01,143.53,143.86,33800.0,143.83,144.01,143.53,143.86,33800.0
2009-02-06 11:40:00,143.88,144.39,143.88,144.28,18800.0,143.88,144.39,143.88,144.28,18800.0
2009-02-06 11:50:00,144.27,144.5,144.14,144.26,17800.0,144.27,144.5,144.14,144.26,17800.0
2009-02-06 12:00:00,144.29,144.34,143.61,143.84,20600.0,144.29,144.34,143.61,143.84,20600.0
2009-02-06 12:10:00,143.8,143.88,143.41,143.46,38100.0,143.8,143.88,143.41,143.46,38100.0
2009-02-06 12:20:00,143.4,144.13,143.4,143.65,22800.0,143.4,144.13,143.4,143.65,22800.0
2009-02-06 12:30:00,143.72,144.25,143.68,143.98,12000.0,143.72,144.25,143.68,143.98,12000.0
2009-02-06 12:40:00,144.12,144.3,143.91,144.06,44300.0,144.12,144.3,143.91,144.06,44300.0
2009-02-06 12:50:00,144.07,144.33,144.01,144.05,17200.0,144.07,144.33,144.01,144.05,17200.0
2009-02-06 13:00:00,144.04,144.5,144.0,144.41,12200.0,144.04,144.5,144.0,144.41,12200.0
2009-02-06 13:10:00,144.48,144.75,144.36,144.72,28800.0,144.48,144.75,144.36,144.72,28800.0
2009-02-06 13:20:00,144.72,144.9,144.51,144.84,22200.0,144.72,144.9,144.51,144.84,22200.0
2009-02-06 13:30:00,144.87,145.4,144.79,145.38,50100.0,144.87,145.4,144.79,145.38,50100.0
2009-02-06 13:40:00,145.42,145.42,144.8,145.03,28300.0,145.42,145.42,144.8,145.03,28300.0
2009-02-06 13:50:00,145.03,145.18,144.75,144.82,28100.0,145.03,145.18,144.75,144.82,28100.0
2009-02-06 14:00:00,144.81,144.98,144.37,144.98,33800.0,144.81,144.98,144.37,144.98,33800.0
2009-02-06 14:10:00,144.91,145.44,144.68,144.69,26200.0,144.91,145.44,144.68,144.69,26200.0
2009-02-06 14:20:00,144.77,145.29,144.63,145.24,24200.0,144.77,145.29,144.63,145.24,24200.0
2009-02-06 14:30:00,145.3,145.77,145.03,145.04,48600.0,145.3,145.77,145.03,145.04,48600.0
2009-02-06 14:40:00,145.06,145.24,144.7,144.98,31600.0,145.06,145.24,144.7,144.98,31600.0
2009-02-06 14:50:00,144.99,144.99,144.52,144.62,70000.0,144.99,144.99,144.52,144.62,70000.0
2009-02-06 15:00:00,144.65,145.0,143.74,144.0,95300.0,144.65,145.0,143.74,144.0,95300.0
2009-02-06 15:10:00,144.05,144.35,143.85,144.14,63700.0,144.05,144.35,143.85,144.14,63700.0
2009-02-06 15:20:00,144.21,144.39,143.68,144.01,73100.0,144.21,144.39,143.68,144.01,73100.0
2009-02-06 15:30:00,143.98,144.05,143.81,144.0,45800.0,143.98,144.05,143.81,144.0,45800.0
2009-02-06 15:40:00,144.0,144.25,143.84,143.85,70300.0,144.0,144.25,143.84,143.85,70300.0
2009-02-06 15:50:00,143.86,144.13,143.61,143.91,96800.0,143.86,144.13,143.61,143.91,96800.0
2009-02-09 09:30:00,144.15,144.35,142.78,143.58,29200.0,144.15,144.35,142.78,143.58,29200.0
2009-02-09 09:40:00,143.6,143.97,142.76,142.98,18100.0,143.6,143.97,142.76,142.98,18100.0
2009-02-09 09:50:00,143.17,143.17,142.08,142.17,30900.0,143.17,143.17,142.08,142.17,30900.0
2009-02-09 10:00:00,142.12,142.22,141.47,141.73,33600.0,142.12,142.22,141.47,141.73,33600.0
2009-02-09 10:10:00,141.73,142.4,141.62,142.39,19400.0,141.73,142.4,141.62,142.39,19400.0
2009-02-09 10:20:00,142.39,143.12,142.39,143.0,18200.0,142.39,143.12,142.39,143.0,18200.0
2009-02-09 10:30:00,143.0,143.98,142.88,143.96,25400.0,143.0,143.98,142.88,143.96,25400.0
2009-02-09 10:40:00,143.9,144.56,143.78,144.5,19600.0,143.9,144.56,143.78,144.5,19600.0
2009-02-09 10:50:00,144.5,144.99,144.26,144.86,14700.0,144.5,144.99,144.26,144.86,14700.0
2009-02-09 11:00:00,144.84,144.98,144.33,144.44,15700.0,144.84,144.98,144.33,144.44,15700.0
2009-02-09 11:10:00,144.44,144.49,143.67,143.68,28800.0,144.44,144.49,143.67,143.68,28800.0
2009-02-09 11:20:00,143.66,143.68,143.36,143.6,20300.0,143.66,143.68,143.36,143.6,20300.0
2009-02-09 11:30:00,143.52,143.58,143.25,143.38,9900.0,143.52,143.58,143.25,143.38,9900.0
2009-02-09 11:40:00,143.3,143.37,142.78,142.79,14200.0,143.3,143.37,142.78,142.79,14200.0
2009-02-09 11:50:00,142.77,142.99,142.77,142.94,8700.0,142.77,142.99,142.77,142.94,8700.0
2009-02-09 12:00:00,142.94,143.0,142.55,142.6,17500.0,142.94,143.0,142.55,142.6,17500.0
2009-02-09 12:10:00,142.6,142.79,142.54,142.6,18400.0,142.6,142.79,142.54,142.6,18400.0
2009-02-09 12:20:00,142.64,142.66,142.4,142.5,15600.0,142.64,142.66,142.4,142.5,15600.0
2009-02-09 12:30:00,142.52,142.54,142.29,142.5,12000.0,142.52,142.54,142.29,142.5,12000.0
2009-02-09 12:40:00,142.44,142.53,142.05,142.4,13500.0,142.44,142.53,142.05,142.4,13500.0
2009-02-09 12:50:00,142.45,142.71,142.43,142.43,26400.0,142.45,142.71,142.43,142.43,26400.0
2009-02-09 13:00:00,142.43,142.7,142.43,142.5,17400.0,142.43,142.7,142.43,142.5,17400.0
2009-02-09 13:10:00,142.5,142.63,142.39,142.39,13300.0,142.5,142.63,142.39,142.39,13300.0
2009-02-09 13:20:00,142.32,142.52,142.22,142.4,8500.0,142.32,142.52,142.22,142.4,8500.0
2009-02-09 13:30:00,142.31,142.39,141.7,141.97,11800.0,142.31,142.39,141.7,141.97,11800.0
2009-02-09 13:40:00,141.87,142.46,141.82,142.32,9300.0,141.87,142.46,141.82,142.32,9300.0
2009-02-09 13:50:00,142.4,142.64,142.3,142.61,8400.0,142.4,142.64,142.3,142.61,8400.0
2009-02-09 14:00:00,142.66,142.82,142.53,142.6,12400.0,142.66,142.82,142.53,142.6,12400.0
2009-02-09 14:10:00,142.6,142.6,141.96,142.24,9900.0,142.6,142.6,141.96,142.24,9900.0
2009-02-09 14:20:00,142.28,142.52,141.99,142.1,14200.0,142.28,142.52,141.99,142.1,14200.0
2009-02-09 14:30:00,142.16,142.41,142.12,142.27,10100.0,142.16,142.41,142.12,142.27,10100.0
2009-02-09 14:40:00,142.22,142.52,142.22,142.48,19000.0,142.22,142.52,142.22,142.48,19000.0
2009-02-09 14:50:00,142.51,142.79,142.44,142.59,21100.0,142.51,142.79,142.44,142.59,21100.0
2009-02-09 15:00:00,142.59,142.83,142.49,142.53,29900.0,142.59,142.83,142.49,142.53,29900.0
2009-02-09 15:10:00,142.53,142.77,142.33,142.65,42000.0,142.53,142.77,142.33,142.65,42000.0
2009-02-09 15:20:00,142.65,143.0,142.61,142.75,29700.0,142.65,143.0,142.61,142.75,29700.0
2009-02-09 15:30:00,142.74,143.05,142.55,142.58,53500.0,142.74,143.05,142.55,142.58,53500.0
2009-02-09 15:40:00,142.64,142.9,142.4,142.71,28800.0,142.64,142.9,142.4,142.71,28800.0
2009-02-09 15:50:00,142.75,142.95,142.32,142.47,56100.0,142.75,142.95,142.32,142.47,56100.0
2009-02-10 09:30:00,141.99,142.1,140.72,142.1,19400.0,141.99,142.1,140.72,142.1,19400.0
2009-02-10 09:40:00,142.21,142.89,141.63,142.43,24900.0,142.21,142.89,141.63,142.43,24900.0
2009-02-10 09:50:00,142.52,143.3,141.81,141.83,26500.0,142.52,143.3,141.81,141.83,26500.0
2009-02-10 10:00:00,141.89,142.12,141.55,141.88,6800.0,141.89,142.12,141.55,141.88,6800.0
2009-02-10 10:10:00,141.86,142.07,141.67,141.7,12000.0,141.86,142.07,141.67,141.7,12000.0
2009-02-10 10:20:00,141.59,141.59,141.0,141.47,16800.0,141.59,141.59,141.0,141.47,16800.0
2009-02-10 10:30:00,141.35,142.03,141.32,141.82,14500.0,141.35,142.03,141.32,141.82,14500.0
2009-02-10 10:40:00,141.88,142.31,141.88,142.27,7000.0,141.88,142.31,141.88,142.27,7000.0
2009-02-10 10:50:00,142.29,142.35,142.01,142.11,19600.0,142.29,142.35,142.01,142.11,19600.0
2009-02-10 11:00:00,142.15,142.44,140.46,141.31,62800.0,142.15,142.44,140.46,141.31,62800.0
2009-02-10 11:10:00,141.39,141.4,140.69,141.3,24500.0,141.39,141.4,140.69,141.3,24500.0
2009-02-10 11:20:00,141.32,142.0,141.08,141.57,27000.0,141.32,142.0,141.08,141.57,27000.0
2009-02-10 11:30:00,141.56,141.56,140.21,140.27,41600.0,141.56,141.56,140.21,140.27,41600.0
2009-02-10 11:40:00,140.23,140.58,140.02,140.57,35600.0,140.23,140.58,140.02,140.57,35600.0
2009-02-10 11:50:00,140.41,140.54,140.02,140.54,18700.0,140.41,140.54,140.02,140.54,18700.0
2009-02-10 12:00:00,140.54,140.95,140.41,140.57,14400.0,140.54,140.95,140.41,140.57,14400.0
2009-02-10 12:10:00,140.69,141.42,140.69,140.9,16100.0,140.69,141.42,140.69,140.9,16100.0
2009-02-10 12:20:00,141.0,141.0,140.1,140.3,13000.0,141.0,141.0,140.1,140.3,13000.0
2009-02-10 12:30:00,140.24,140.41,140.0,140.15,17800.0,140.24,140.41,140.0,140.15,17800.0
2009-02-10 12:40:00,140.15,140.49,140.07,140.18,6000.0,140.15,140.49,140.07,140.18,6000.0
2009-02-10 12:50:00,140.31,140.72,140.17,140.41,9300.0,140.31,140.72,140.17,140.41,9300.0
2009-02-10 13:00:00,140.26,140.26,139.78,140.01,22100.0,140.26,140.26,139.78,140.01,22100.0
2009-02-10 13:10:00,140.11,140.2,139.59,139.83,18800.0,140.11,140.2,139.59,139.83,18800.0
2009-02-10 13:20:00,139.84,139.84,139.19,139.59,32000.0,139.84,139.84,139.19,139.59,32000.0
2009-02-10 13:30:00,139.45,140.51,139.4,140.33,18300.0,139.45,140.51,139.4,140.33,18300.0
2009-02-10 13:40:00,140.23,140.35,139.72,140.05,11000.0,140.23,140.35,139.72,140.05,11000.0
2009-02-10 13:50:00,140.08,140.22,139.79,139.89,10600.0,140.08,140.22,139.79,139.89,10600.0
2009-02-10 14:00:00,139.94,140.49,139.78,140.0,9700.0,139.94,140.49,139.78,140.0,9700.0
2009-02-10 14:10:00,140.09,140.21,139.59,139.85,9900.0,140.09,140.21,139.59,139.85,9900.0
2009-02-10 14:20:00,139.72,139.72,139.2,139.3,26200.0,139.72,139.72,139.2,139.3,26200.0
2009-02-10 14:30:00,139.38,139.49,138.97,139.4,26700.0,139.38,139.49,138.97,139.4,26700.0
2009-02-10 14:40:00,139.4,139.97,139.36,139.54,18700.0,139.4,139.97,139.36,139.54,18700.0
2009-02-10 14:50:00,139.49,139.49,138.76,138.85,26000.0,139.49,139.49,138.76,138.85,26000.0
2009-02-10 15:00:00,138.88,139.49,138.87,139.1,46500.0,138.88,139.49,138.87,139.1,46500.0
2009-02-10 15:10:00,139.21,139.28,138.71,138.82,27800.0,139.21,139.28,138.71,138.82,27800.0
2009-02-10 15:20:00,138.82,139.6,138.56,139.29,30000.0,138.82,139.6,138.56,139.29,30000.0
2009-02-10 15:30:00,139.22,139.77,139.0,139.07,36500.0,139.22,139.77,139.0,139.07,36500.0
2009-02-10 15:40:00,139.09,139.8,138.81,139.5,43600.0,139.09,139.8,138.81,139.5,43600.0
2009-02-10 15:50:00,139.46,139.8,139.23,139.54,57300.0,139.46,139.8,139.23,139.54,57300.0
2009-02-11 09:30:00,139.86,139.86,138.95,139.59,18400.0,139.86,139.86,138.95,139.59,18400.0
2009-02-11 09:40:00,139.49,140.18,139.35,140.18,21100.0,139.49,140.18,139.35,140.18,21100.0
2009-02-11 09:50:00,140.09,140.18,139.18,139.18,41300.0,140.09,140.18,139.18,139.18,41300.0
2009-02-11 10:00:00,139.18,139.52,138.57,138.77,31900.0,139.18,139.52,138.57,138.77,31900.0
2009-02-11 10:10:00,138.84,139.25,138.73,138.96,18200.0,138.84,139.25,138.73,138.96,18200.0
2009-02-11 10:20:00,138.87,139.76,138.75,138.92,18600.0,138.87,139.76,138.75,138.92,18600.0
2009-02-11 10:30:00,138.76,139.04,138.29,138.5,32100.0,138.76,139.04,138.29,138.5,32100.0
2009-02-11 10:40:00,138.48,139.33,138.35,139.32,15200.0,138.48,139.33,138.35,139.32,15200.0
2009-02-11 10:50:00,139.47,139.5,139.04,139.14,8600.0,139.47,139.5,139.04,139.14,8600.0
2009-02-11 11:00:00,139.15,139.51,138.81,139.16,21700.0,139.15,139.51,138.81,139.16,21700.0
2009-02-11 11:10:00,139.17,140.26,139.17,140.0,15400.0,139.17,140.26,139.17,140.0,15400.0
2009-02-11 11:20:00,139.95,140.05,139.45,139.87,20900.0,139.95,140.05,139.45,139.87,20900.0
2009-02-11 11:30:00,139.93,140.19,139.14,139.26,12300.0,139.93,140.19,139.14,139.26,12300.0
2009-02-11 11:40:00,139.16,139.31,138.74,138.91,17200.0,139.16,139.31,138.74,138.91,17200.0
2009-02-11 11:50:00,138.99,139.43,138.82,138.99,33100.0,138.99,139.43,138.82,138.99,33100.0
2009-02-11 12:00:00,139.0,139.21,138.86,139.1,9300.0,139.0,139.21,138.86,139.1,9300.0
2009-02-11 12:10:00,139.06,139.11,138.67,138.89,12200.0,139.06,139.11,138.67,138.89,12200.0
2009-02-11 12:20:00,138.88,139.15,138.71,138.99,12200.0,138.88,139.15,138.71,138.99,12200.0
2009-02-11 12:30:00,138.96,139.08,138.51,138.92,26100.0,138.96,139.08,138.51,138.92,26100.0
2009-02-11 12:40:00,139.0,139.74,139.0,139.6,23100.0,139.0,139.74,139.0,139.6,23100.0
2009-02-11 12:50:00,139.65,139.79,139.1,139.11,27600.0,139.65,139.79,139.1,139.11,27600.0
2009-02-11 13:00:00,139.24,139.71,138.96,139.09,8900.0,139.24,139.71,138.96,139.09,8900.0
2009-02-11 13:10:00,139.08,139.4,139.02,139.29,16700.0,139.08,139.4,139.02,139.29,16700.0
2009-02-11 13:20:00,139.32,139.83,138.97,139.71,43400.0,139.32,139.83,138.97,139.71,43400.0
2009-02-11 13:30:00,139.69,139.69,139.19,139.23,8500.0,139.69,139.69,139.19,139.23,8500.0
2009-02-11 13:40:00,139.25,139.25,138.43,138.47,16800.0,139.25,139.25,138.43,138.47,16800.0
2009-02-11 13:50:00,138.55,138.65,138.39,138.46,9100.0,138.55,138.65,138.39,138.46,9100.0
2009-02-11 14:00:00,138.65,138.85,138.52,138.85,11600.0,138.65,138.85,138.52,138.85,11600.0
2009-02-11 14:10:00,138.89,139.0,138.28,138.28,73400.0,138.89,139.0,138.28,138.28,73400.0
2009-02-11 14:20:00,138.33,139.22,138.09,138.86,16900.0,138.33,139.22,138.09,138.86,16900.0
2009-02-11 14:30:00,138.79,139.27,138.6,139.1,13300.0,138.79,139.27,138.6,139.1,13300.0
2009-02-11 14:40:00,139.1,139.4,139.07,139.07,10000.0,139.1,139.4,139.07,139.07,10000.0
2009-02-11 14:50:00,139.13,140.39,139.13,140.35,42300.0,139.13,140.39,139.13,140.35,42300.0
2009-02-11 15:00:00,140.23,140.3,139.4,139.4,16500.0,140.23,140.3,139.4,139.4,16500.0
2009-02-11 15:10:00,139.38,140.02,139.38,139.45,17600.0,139.38,140.02,139.38,139.45,17600.0
2009-02-11 15:20:00,139.49,139.49,139.0,139.13,13700.0,139.49,139.49,139.0,139.13,13700.0
2009-02-11 15:30:00,139.21,139.5,138.51,138.61,26000.0,139.21,139.5,138.51,138.61,26000.0
2009-02-11 15:40:00,138.61,138.78,138.2,138.65,25400.0,138.61,138.78,138.2,138.65,25400.0
2009-02-11 15:50:00,138.65,138.86,138.35,138.86,48300.0,138.65,138.86,138.35,138.86,48300.0
2009-02-12 09:30:00,137.4,137.6,136.45,136.67,44700.0,137.4,137.6,136.45,136.67,44700.0
2009-02-12 09:40:00,136.53,137.0,136.53,136.81,17900.0,136.53,137.0,136.53,136.81,17900.0
2009-02-12 09:50:00,136.81,136.81,136.0,136.29,36400.0,136.81,136.81,136.0,136.29,36400.0
2009-02-12 10:00:00,136.25,136.31,135.64,136.04,21500.0,136.25,136.31,135.64,136.04,21500.0
2009-02-12 10:10:00,135.99,136.45,135.84,136.06,14000.0,135.99,136.45,135.84,136.06,14000.0
2009-02-12 10:20:00,135.95,136.86,135.9,136.67,31100.0,135.95,136.86,135.9,136.67,31100.0
2009-02-12 10:30:00,136.74,136.79,136.33,136.62,10900.0,136.74,136.79,136.33,136.62,10900.0
2009-02-12 10:40:00,136.72,137.34,136.58,137.2,38900.0,136.72,137.34,136.58,137.2,38900.0
2009-02-12 10:50:00,137.07,137.12,136.63,136.65,16400.0,137.07,137.12,136.63,136.65,16400.0
2009-02-12 11:00:00,136.61,136.79,136.27,136.7,17500.0,136.61,136.79,136.27,136.7,17500.0
2009-02-12 11:10:00,136.78,137.0,136.57,136.81,21500.0,136.78,137.0,136.57,136.81,21500.0
2009-02-12 11:20:00,136.81,137.44,136.67,137.2,20500.0,136.81,137.44,136.67,137.2,20500.0
2009-02-12 11:30:00,137.18,137.65,137.14,137.4,23200.0,137.18,137.65,137.14,137.4,23200.0
2009-02-12 11:40:00,137.49,137.99,137.49,137.95,25400.0,137.49,137.99,137.49,137.95,25400.0
2009-02-12 11:50:00,137.98,138.14,137.77,137.77,15400.0,137.98,138.14,137.77,137.77,15400.0
2009-02-12 12:00:00,137.76,138.0,137.75,137.82,6900.0,137.76,138.0,137.75,137.82,6900.0
2009-02-12 12:10:00,137.83,137.83,137.51,137.52,7100.0,137.83,137.83,137.51,137.52,7100.0
2009-02-12 12:20:00,137.5,138.05,137.41,137.69,18700.0,137.5,138.05,137.41,137.69,18700.0
2009-02-12 12:30:00,137.77,137.77,137.41,137.49,6500.0,137.77,137.77,137.41,137.49,6500.0
2009-02-12 12:40:00,137.54,137.54,137.1,137.15,6100.0,137.54,137.54,137.1,137.15,6100.0
2009-02-12 12:50:00,137.13,137.53,137.09,137.18,16700.0,137.13,137.53,137.09,137.18,16700.0
2009-02-12 13:00:00,137.11,137.11,136.77,137.04,7900.0,137.11,137.11,136.77,137.04,7900.0
2009-02-12 13:10:00,137.12,137.35,136.84,136.86,18500.0,137.12,137.35,136.84,136.86,18500.0
2009-02-12 13:20:00,136.85,137.09,136.76,136.9,22400.0,136.85,137.09,136.76,136.9,22400.0
2009-02-12 13:30:00,136.9,137.07,136.61,136.73,26600.0,136.9,137.07,136.61,136.73,26600.0
2009-02-12 13:40:00,136.7,136.81,136.36,136.62,13300.0,136.7,136.81,136.36,136.62,13300.0
2009-02-12 13:50:00,136.63,137.12,136.53,137.03,43300.0,136.63,137.12,136.53,137.03,43300.0
2009-02-12 14:00:00,136.99,137.0,136.28,136.36,27500.0,136.99,137.0,136.28,136.36,27500.0
2009-02-12 14:10:00,136.35,137.15,136.26,136.66,24800.0,136.35,137.15,136.26,136.66,24800.0
2009-02-12 14:20:00,136.7,136.87,136.27,136.5,16200.0,136.7,136.87,136.27,136.5,16200.0
2009-02-12 14:30:00,136.5,136.63,135.55,135.58,36600.0,136.5,136.63,135.55,135.58,36600.0
2009-02-12 14:40:00,135.63,136.23,135.6,136.07,36800.0,135.63,136.23,135.6,136.07,36800.0
2009-02-12 14:50:00,136.01,136.32,135.8,136.25,27400.0,136.01,136.32,135.8,136.25,27400.0
2009-02-12 15:00:00,136.3,136.35,135.83,136.35,25200.0,136.3,136.35,135.83,136.35,25200.0
2009-02-12 15:10:00,136.35,137.32,136.35,137.07,48400.0,136.35,137.32,136.35,137.07,48400.0
2009-02-12 15:20:00,137.14,138.31,136.7,138.31,59100.0,137.14,138.31,136.7,138.31,59100.0
2009-02-12 15:30:00,138.26,138.39,137.5,138.02,76000.0,138.26,138.39,137.5,138.02,76000.0
2009-02-12 15:40:00,137.94,139.43,137.94,138.61,75800.0,137.94,139.43,137.94,138.61,75800.0
2009-02-12 15:50:00,138.65,139.57,138.59,139.34,101800.0,138.65,139.57,138.59,139.34,101800.0
2009-02-13 09:30:00,139.1,139.33,138.11,138.69,17300.0,139.1,139.33,138.11,138.69,17300.0
2009-02-13 09:40:00,138.69,139.18,138.1,138.31,17100.0,138.69,139.18,138.1,138.31,17100.0
2009-02-13 09:50:00,138.4,138.47,137.61,138.13,38100.0,138.4,138.47,137.61,138.13,38100.0
2009-02-13 10:00:00,138.13,138.92,137.66,138.81,66000.0,138.13,138.92,137.66,138.81,66000.0
2009-02-13 10:10:00,138.71,138.79,137.65,137.77,24300.0,138.71,138.79,137.65,137.77,24300.0
2009-02-13 10:20:00,137.81,139.1,137.78,139.0,19300.0,137.81,139.1,137.78,139.0,19300.0
2009-02-13 10:30:00,139.0,139.59,138.96,139.59,14200.0,139.0,139.59,138.96,139.59,14200.0
2009-02-13 10:40:00,139.48,139.64,138.97,138.97,10500.0,139.48,139.64,138.97,138.97,10500.0
2009-02-13 10:50:00,139.1,139.6,138.89,139.28,30900.0,139.1,139.6,138.89,139.28,30900.0
2009-02-13 11:00:00,139.27,139.28,138.62,139.03,20900.0,139.27,139.28,138.62,139.03,20900.0
2009-02-13 11:10:00,139.08,139.2,138.68,138.96,30300.0,139.08,139.2,138.68,138.96,30300.0
2009-02-13 11:20:00,139.0,139.0,138.5,138.85,21800.0,139.0,139.0,138.5,138.85,21800.0
2009-02-13 11:30:00,138.73,139.35,138.73,139.12,15400.0,138.73,139.35,138.73,139.12,15400.0
2009-02-13 11:40:00,139.23,139.24,138.09,138.1,10900.0,139.23,139.24,138.09,138.1,10900.0
2009-02-13 11:50:00,138.12,138.44,137.99,138.34,4100.0,138.12,138.44,137.99,138.34,4100.0
2009-02-13 12:00:00,138.23,138.43,138.07,138.22,4400.0,138.23,138.43,138.07,138.22,4400.0
2009-02-13 12:10:00,138.27,138.27,137.93,138.25,50300.0,138.27,138.27,137.93,138.25,50300.0
2009-02-13 12:20:00,138.23,138.72,138.08,138.66,5500.0,138.23,138.72,138.08,138.66,5500.0
2009-02-13 12:30:00,138.78,138.78,138.3,138.3,4900.0,138.78,138.78,138.3,138.3,4900.0
2009-02-13 12:40:00,138.17,138.23,137.83,138.09,7900.0,138.17,138.23,137.83,138.09,7900.0
2009-02-13 12:50:00,137.95,137.95,137.35,137.55,6900.0,137.95,137.95,137.35,137.55,6900.0
2009-02-13 13:00:00,137.52,138.05,137.5,138.02,4100.0,137.52,138.05,137.5,138.02,4100.0
2009-02-13 13:10:00,137.98,138.21,137.6,138.11,11700.0,137.98,138.21,137.6,138.11,11700.0
2009-02-13 13:20:00,138.15,138.36,137.88,138.18,4700.0,138.15,138.36,137.88,138.18,4700.0
2009-02-13 13:30:00,138.17,138.18,137.64,137.76,6300.0,138.17,138.18,137.64,137.76,6300.0
2009-02-13 13:40:00,137.68,138.34,137.6,138.34,9800.0,137.68,138.34,137.6,138.34,9800.0
2009-02-13 13:50:00,138.26,138.63,138.17,138.3,11100.0,138.26,138.63,138.17,138.3,11100.0
2009-02-13 14:00:00,138.33,138.6,137.72,137.85,12400.0,138.33,138.6,137.72,137.85,12400.0
2009-02-13 14:10:00,137.85,138.13,137.58,137.84,16700.0,137.85,138.13,137.58,137.84,16700.0
2009-02-13 14:20:00,137.91,138.11,137.53,137.69,17800.0,137.91,138.11,137.53,137.69,17800.0
2009-02-13 14:30:00,137.53,137.57,137.12,137.3,15100.0,137.53,137.57,137.12,137.3,15100.0
2009-02-13 14:40:00,137.24,137.47,136.92,137.07,14400.0,137.24,137.47,136.92,137.07,14400.0
2009-02-13 14:50:00,137.17,137.59,136.78,136.94,19300.0,137.17,137.59,136.78,136.94,19300.0
2009-02-13 15:00:00,136.99,137.49,136.71,136.87,33400.0,136.99,137.49,136.71,136.87,33400.0
2009-02-13 15:10:00,136.88,136.98,136.41,136.72,34600.0,136.88,136.98,136.41,136.72,34600.0
2009-02-13 15:20:00,136.75,137.25,136.6,137.1,43500.0,136.75,137.25,136.6,137.1,43500.0
2009-02-13 15:30:00,137.1,137.71,136.91,137.22,44800.0,137.1,137.71,136.91,137.22,44800.0
2009-02-13 15:40:00,137.16,137.76,137.05,137.55,45200.0,137.16,137.76,137.05,137.55,45200.0
2009-02-13 15:50:00,137.58,137.7,136.61,136.61,64500.0,137.58,137.7,136.61,136.61,64500.0
2009-02-17 09:30:00,134.39,136.08,133.44,134.75,82000.0,134.39,136.08,133.44,134.75,82000.0
2009-02-17 09:40:00,134.65,135.2,133.25,133.25,62300.0,134.65,135.2,133.25,133.25,62300.0
2009-02-17 09:50:00,133.25,134.25,132.85,133.64,50000.0,133.25,134.25,132.85,133.64,50000.0
2009-02-17 10:00:00,133.64,134.34,133.48,134.08,28100.0,133.64,134.34,133.48,134.08,28100.0
2009-02-17 10:10:00,134.04,134.41,133.0,133.09,43600.0,134.04,134.41,133.0,133.09,43600.0
2009-02-17 10:20:00,133.12,133.6,132.97,133.57,40100.0,133.12,133.6,132.97,133.57,40100.0
2009-02-17 10:30:00,133.47,133.9,133.44,133.65,37400.0,133.47,133.9,133.44,133.65,37400.0
2009-02-17 10:40:00,133.69,134.3,133.6,134.1,32600.0,133.69,134.3,133.6,134.1,32600.0
2009-02-17 10:50:00,134.14,135.0,134.07,134.76,39300.0,134.14,135.0,134.07,134.76,39300.0
2009-02-17 11:00:00,134.76,134.76,133.84,134.09,25700.0,134.76,134.76,133.84,134.09,25700.0
2009-02-17 11:10:00,134.23,134.59,134.15,134.18,29000.0,134.23,134.59,134.15,134.18,29000.0
2009-02-17 11:20:00,134.19,134.25,133.58,133.79,34800.0,134.19,134.25,133.58,133.79,34800.0
2009-02-17 11:30:00,133.8,133.94,133.52,133.63,34500.0,133.8,133.94,133.52,133.63,34500.0
2009-02-17 11:40:00,133.68,133.74,133.33,133.45,36500.0,133.68,133.74,133.33,133.45,36500.0
2009-02-17 11:50:00,133.39,133.55,133.07,133.27,24600.0,133.39,133.55,133.07,133.27,24600.0
2009-02-17 12:00:00,133.25,134.01,133.25,133.29,28300.0,133.25,134.01,133.25,133.29,28300.0
2009-02-17 12:10:00,133.25,133.31,132.89,133.04,61700.0,133.25,133.31,132.89,133.04,61700.0
2009-02-17 12:20:00,133.06,133.22,132.76,132.99,29900.0,133.06,133.22,132.76,132.99,29900.0
2009-02-17 12:30:00,132.97,133.24,132.86,132.96,22900.0,132.97,133.24,132.86,132.96,22900.0
2009-02-17 12:40:00,133.0,133.16,132.76,132.86,35000.0,133.0,133.16,132.76,132.86,35000.0
2009-02-17 12:50:00,132.84,133.06,132.56,132.66,46400.0,132.84,133.06,132.56,132.66,46400.0
2009-02-17 13:00:00,132.72,132.74,132.0,132.24,30600.0,132.72,132.74,132.0,132.24,30600.0
2009-02-17 13:10:00,132.21,132.79,132.08,132.33,22400.0,132.21,132.79,132.08,132.33,22400.0
2009-02-17 13:20:00,132.34,132.63,132.08,132.4,25700.0,132.34,132.63,132.08,132.4,25700.0
2009-02-17 13:30:00,132.44,132.76,132.12,132.57,22100.0,132.44,132.76,132.12,132.57,22100.0
2009-02-17 13:40:00,132.61,133.26,132.6,132.99,38500.0,132.61,133.26,132.6,132.99,38500.0
2009-02-17 13:50:00,132.98,133.06,132.1,132.24,43200.0,132.98,133.06,132.1,132.24,43200.0
2009-02-17 14:00:00,132.18,132.51,131.88,132.38,63900.0,132.18,132.51,131.88,132.38,63900.0
2009-02-17 14:10:00,132.33,132.47,132.13,132.36,46400.0,132.33,132.47,132.13,132.36,46400.0
2009-02-17 14:20:00,132.33,132.45,131.98,132.08,43500.0,132.33,132.45,131.98,132.08,43500.0
2009-02-17 14:30:00,132.08,132.61,132.05,132.43,43900.0,132.08,132.61,132.05,132.43,43900.0
2009-02-17 14:40:00,132.42,132.69,132.16,132.16,45100.0,132.42,132.69,132.16,132.16,45100.0
2009-02-17 14:50:00,132.18,132.62,131.58,131.95,68900.0,132.18,132.62,131.58,131.95,68900.0
2009-02-17 15:00:00,131.93,132.27,131.63,132.14,70500.0,131.93,132.27,131.63,132.14,70500.0
2009-02-17 15:10:00,132.14,132.22,131.7,131.78,78700.0,132.14,132.22,131.7,131.78,78700.0
2009-02-17 15:20:00,131.77,132.25,131.56,131.93,50100.0,131.77,132.25,131.56,131.93,50100.0
2009-02-17 15:30:00,131.98,133.08,131.91,132.67,138500.0,131.98,133.08,131.91,132.67,138500.0
2009-02-17 15:40:00,132.65,132.67,131.8,132.18,90200.0,132.65,132.67,131.8,132.18,90200.0
2009-02-17 15:50:00,132.14,132.35,131.5,131.68,106800.0,132.14,132.35,131.5,131.68,106800.0
2009-02-18 09:30:00,132.0,133.21,131.92,132.44,45200.0,132.0,133.21,131.92,132.44,45200.0
2009-02-18 09:40:00,132.29,132.88,131.97,132.69,61000.0,132.29,132.88,131.97,132.69,61000.0
2009-02-18 09:50:00,132.53,133.41,131.66,131.72,52200.0,132.53,133.41,131.66,131.72,52200.0
2009-02-18 10:00:00,131.67,131.92,130.5,130.64,46000.0,131.67,131.92,130.5,130.64,46000.0
2009-02-18 10:10:00,130.57,130.58,129.21,129.41,79500.0,130.57,130.58,129.21,129.41,79500.0
2009-02-18 10:20:00,129.32,130.1,129.29,129.5,62600.0,129.32,130.1,129.29,129.5,62600.0
2009-02-18 10:30:00,129.49,130.18,129.49,129.93,53500.0,129.49,130.18,129.49,129.93,53500.0
2009-02-18 10:40:00,129.94,130.9,129.94,130.58,50000.0,129.94,130.9,129.94,130.58,50000.0
2009-02-18 10:50:00,130.61,130.92,130.23,130.45,52900.0,130.61,130.92,130.23,130.45,52900.0
2009-02-18 11:00:00,130.33,131.11,130.12,131.0,60200.0,130.33,131.11,130.12,131.0,60200.0
2009-02-18 11:10:00,131.0,131.97,130.92,131.74,41700.0,131.0,131.97,130.92,131.74,41700.0
2009-02-18 11:20:00,131.74,132.17,131.64,131.83,30000.0,131.74,132.17,131.64,131.83,30000.0
2009-02-18 11:30:00,131.69,131.9,131.45,131.77,25700.0,131.69,131.9,131.45,131.77,25700.0
2009-02-18 11:40:00,131.65,131.95,131.4,131.4,40100.0,131.65,131.95,131.4,131.4,40100.0
2009-02-18 11:50:00,131.36,131.87,131.14,131.57,22500.0,131.36,131.87,131.14,131.57,22500.0
2009-02-18 12:00:00,131.57,131.88,131.54,131.77,24100.0,131.57,131.88,131.54,131.77,24100.0
2009-02-18 12:10:00,131.81,132.31,131.81,132.02,18200.0,131.81,132.31,131.81,132.02,18200.0
2009-02-18 12:20:00,132.04,132.29,131.82,132.0,25000.0,132.04,132.29,131.82,132.0,25000.0
2009-02-18 12:30:00,132.03,132.06,131.6,131.65,16700.0,132.03,132.06,131.6,131.65,16700.0
2009-02-18 12:40:00,131.69,132.17,131.69,131.82,12400.0,131.69,132.17,131.69,131.82,12400.0
2009-02-18 12:50:00,131.81,132.5,131.68,132.42,31600.0,131.81,132.5,131.68,132.42,31600.0
2009-02-18 13:00:00,132.44,132.71,131.83,131.99,22300.0,132.44,132.71,131.83,131.99,22300.0
2009-02-18 13:10:00,132.0,132.35,131.66,131.7,15500.0,132.0,132.35,131.66,131.7,15500.0
2009-02-18 13:20:00,131.7,132.04,131.66,131.89,23600.0,131.7,132.04,131.66,131.89,23600.0
2009-02-18 13:30:00,131.9,132.02,131.56,131.61,19500.0,131.9,132.02,131.56,131.61,19500.0
2009-02-18 13:40:00,131.67,132.08,131.61,131.94,22100.0,131.67,132.08,131.61,131.94,22100.0
2009-02-18 13:50:00,131.93,132.11,131.59,131.93,26300.0,131.93,132.11,131.59,131.93,26300.0
2009-02-18 14:00:00,131.97,132.62,131.6,132.58,51200.0,131.97,132.62,131.6,132.58,51200.0
2009-02-18 14:10:00,132.41,132.55,131.3,131.77,57000.0,132.41,132.55,131.3,131.77,57000.0
2009-02-18 14:20:00,131.79,132.5,131.79,132.36,36000.0,131.79,132.5,131.79,132.36,36000.0
2009-02-18 14:30:00,132.36,132.58,132.17,132.24,50000.0,132.36,132.58,132.17,132.24,50000.0
2009-02-18 14:40:00,132.23,132.62,132.06,132.36,43300.0,132.23,132.62,132.06,132.36,43300.0
2009-02-18 14:50:00,132.42,133.25,132.33,133.16,38700.0,132.42,133.25,132.33,133.16,38700.0
2009-02-18 15:00:00,133.17,133.42,132.71,132.71,39600.0,133.17,133.42,132.71,132.71,39600.0
2009-02-18 15:10:00,132.74,133.24,132.62,133.02,52700.0,132.74,133.24,132.62,133.02,52700.0
2009-02-18 15:20:00,133.01,133.45,132.59,132.81,61900.0,133.01,133.45,132.59,132.81,61900.0
2009-02-18 15:30:00,132.78,133.35,132.63,133.13,61900.0,132.78,133.35,132.63,133.13,61900.0
2009-02-18 15:40:00,133.07,133.35,132.8,132.86,52900.0,133.07,133.35,132.8,132.86,52900.0
2009-02-18 15:50:00,132.88,133.31,132.74,133.0,89300.0,132.88,133.31,132.74,133.0,89300.0
2009-02-19 09:30:00,137.9,141.36,137.9,141.1,270500.0,137.9,141.36,137.9,141.1,270500.0
2009-02-19 09:40:00,141.11,141.11,139.84,140.29,163800.0,141.11,141.11,139.84,140.29,163800.0
2009-02-19 09:50:00,140.29,141.0,140.19,140.73,80500.0,140.29,141.0,140.19,140.73,80500.0
2009-02-19 10:00:00,140.66,140.82,140.1,140.67,53400.0,140.66,140.82,140.1,140.67,53400.0
2009-02-19 10:10:00,140.63,141.5,140.4,140.78,81100.0,140.63,141.5,140.4,140.78,81100.0
2009-02-19 10:20:00,140.76,141.29,140.41,140.61,91500.0,140.76,141.29,140.41,140.61,91500.0
2009-02-19 10:30:00,140.53,140.7,139.57,140.5,137000.0,140.53,140.7,139.57,140.5,137000.0
2009-02-19 10:40:00,140.56,140.83,140.01,140.07,48000.0,140.56,140.83,140.01,140.07,48000.0
2009-02-19 10:50:00,140.0,140.4,139.65,140.2,68000.0,140.0,140.4,139.65,140.2,68000.0
2009-02-19 11:00:00,140.2,140.99,140.01,140.81,59400.0,140.2,140.99,140.01,140.81,59400.0
2009-02-19 11:10:00,140.88,140.96,140.41,140.89,38000.0,140.88,140.96,140.41,140.89,38000.0
2009-02-19 11:20:00,140.85,141.69,140.73,141.57,120400.0,140.85,141.69,140.73,141.57,120400.0
2009-02-19 11:30:00,141.57,141.96,141.47,141.88,60200.0,141.57,141.96,141.47,141.88,60200.0
2009-02-19 11:40:00,141.88,141.88,141.02,141.3,45300.0,141.88,141.88,141.02,141.3,45300.0
2009-02-19 11:50:00,141.34,141.68,140.53,140.53,36000.0,141.34,141.68,140.53,140.53,36000.0
2009-02-19 12:00:00,140.52,140.78,139.99,140.68,51100.0,140.52,140.78,139.99,140.68,51100.0
2009-02-19 12:10:00,140.75,140.75,140.0,140.43,44500.0,140.75,140.75,140.0,140.43,44500.0
2009-02-19 12:20:00,140.47,141.0,140.29,140.99,16100.0,140.47,141.0,140.29,140.99,16100.0
2009-02-19 12:30:00,140.99,141.11,140.72,140.87,33300.0,140.99,141.11,140.72,140.87,33300.0
2009-02-19 12:40:00,140.88,141.0,140.61,140.72,14200.0,140.88,141.0,140.61,140.72,14200.0
2009-02-19 12:50:00,140.7,141.0,140.59,140.92,13900.0,140.7,141.0,140.59,140.92,13900.0
2009-02-19 13:00:00,140.94,141.88,140.77,141.85,42000.0,140.94,141.88,140.77,141.85,42000.0
2009-02-19 13:10:00,141.84,142.17,141.8,142.17,34700.0,141.84,142.17,141.8,142.17,34700.0
2009-02-19 13:20:00,142.17,142.5,142.0,142.42,22300.0,142.17,142.5,142.0,142.42,22300.0
2009-02-19 13:30:00,142.4,142.55,141.79,142.35,36300.0,142.4,142.55,141.79,142.35,36300.0
2009-02-19 13:40:00,142.3,142.45,142.11,142.33,16500.0,142.3,142.45,142.11,142.33,16500.0
2009-02-19 13:50:00,142.33,142.5,141.85,142.14,25100.0,142.33,142.5,141.85,142.14,25100.0
2009-02-19 14:00:00,142.16,142.9,142.12,142.85,38000.0,142.16,142.9,142.12,142.85,38000.0
2009-02-19 14:10:00,142.77,143.08,142.57,142.74,91400.0,142.77,143.08,142.57,142.74,91400.0
2009-02-19 14:20:00,142.73,143.0,142.63,142.92,29200.0,142.73,143.0,142.63,142.92,29200.0
2009-02-19 14:30:00,142.91,143.04,142.79,142.96,27800.0,142.91,143.04,142.79,142.96,27800.0
2009-02-19 14:40:00,142.96,142.96,142.51,142.65,36500.0,142.96,142.96,142.51,142.65,36500.0
2009-02-19 14:50:00,142.66,142.96,142.5,142.9,40400.0,142.66,142.96,142.5,142.9,40400.0
2009-02-19 15:00:00,142.79,143.04,142.74,142.9,42000.0,142.79,143.04,142.74,142.9,42000.0
2009-02-19 15:10:00,142.85,142.91,142.22,142.27,87800.0,142.85,142.91,142.22,142.27,87800.0
2009-02-19 15:20:00,142.39,143.02,142.34,142.97,46000.0,142.39,143.02,142.34,142.97,46000.0
2009-02-19 15:30:00,142.96,142.99,142.1,142.28,79200.0,142.96,142.99,142.1,142.28,79200.0
2009-02-19 15:40:00,142.25,143.13,142.13,142.99,93000.0,142.25,143.13,142.13,142.99,93000.0
2009-02-19 15:50:00,142.93,143.03,142.32,142.5,157600.0,142.93,143.03,142.32,142.5,157600.0
2009-02-20 09:30:00,141.48,142.57,140.52,142.0,111100.0,141.48,142.57,140.52,142.0,111100.0
2009-02-20 09:40:00,142.01,143.0,141.99,142.86,61500.0,142.01,143.0,141.99,142.86,61500.0
2009-02-20 09:50:00,142.89,144.4,142.85,143.63,116600.0,142.89,144.4,142.85,143.63,116600.0
2009-02-20 10:00:00,143.73,144.81,143.27,144.37,89100.0,143.73,144.81,143.27,144.37,89100.0
2009-02-20 10:10:00,144.36,144.7,144.2,144.7,90400.0,144.36,144.7,144.2,144.7,90400.0
2009-02-20 10:20:00,144.53,144.9,144.37,144.7,80400.0,144.53,144.9,144.37,144.7,80400.0
2009-02-20 10:30:00,144.7,144.92,144.36,144.79,98600.0,144.7,144.92,144.36,144.79,98600.0
2009-02-20 10:40:00,144.79,145.97,144.7,145.43,100500.0,144.79,145.97,144.7,145.43,100500.0
2009-02-20 10:50:00,145.38,145.63,144.95,145.37,75100.0,145.38,145.63,144.95,145.37,75100.0
2009-02-20 11:00:00,145.34,145.48,144.8,144.91,102600.0,145.34,145.48,144.8,144.91,102600.0
2009-02-20 11:10:00,144.91,145.12,144.5,145.02,79900.0,144.91,145.12,144.5,145.02,79900.0
2009-02-20 11:20:00,145.08,145.27,144.59,144.7,63900.0,145.08,145.27,144.59,144.7,63900.0
2009-02-20 11:30:00,144.7,144.89,144.21,144.84,67000.0,144.7,144.89,144.21,144.84,67000.0
2009-02-20 11:40:00,144.85,144.89,144.5,144.81,48800.0,144.85,144.89,144.5,144.81,48800.0
2009-02-20 11:50:00,144.74,144.88,144.39,144.79,32100.0,144.74,144.88,144.39,144.79,32100.0
2009-02-20 12:00:00,144.78,145.33,144.68,145.33,39500.0,144.78,145.33,144.68,145.33,39500.0
2009-02-20 12:10:00,145.33,145.55,144.64,144.86,52600.0,145.33,145.55,144.64,144.86,52600.0
2009-02-20 12:20:00,144.85,145.1,144.63,145.03,32800.0,144.85,145.1,144.63,145.03,32800.0
2009-02-20 12:30:00,145.0,145.41,144.96,145.2,35300.0,145.0,145.41,144.96,145.2,35300.0
2009-02-20 12:40:00,145.22,145.27,144.7,144.96,69300.0,145.22,145.27,144.7,144.96,69300.0
2009-02-20 12:50:00,145.08,145.67,145.01,145.3,31100.0,145.08,145.67,145.01,145.3,31100.0
2009-02-20 13:00:00,145.35,145.35,144.85,144.94,66000.0,145.35,145.35,144.85,144.94,66000.0
2009-02-20 13:10:00,145.03,145.29,144.86,145.18,99200.0,145.03,145.29,144.86,145.18,99200.0
2009-02-20 13:20:00,145.17,145.46,144.7,145.06,50000.0,145.17,145.46,144.7,145.06,50000.0
2009-02-20 13:30:00,145.11,145.38,144.71,145.1,42900.0,145.11,145.38,144.71,145.1,42900.0
2009-02-20 13:40:00,145.11,145.51,144.86,144.99,33800.0,145.11,145.51,144.86,144.99,33800.0
2009-02-20 13:50:00,144.96,145.25,144.88,144.94,24000.0,144.96,145.25,144.88,144.94,24000.0
2009-02-20 14:00:00,144.91,145.19,144.7,145.13,56000.0,144.91,145.19,144.7,145.13,56000.0
2009-02-20 14:10:00,145.15,145.99,144.8,145.46,72000.0,145.15,145.99,144.8,145.46,72000.0
2009-02-20 14:20:00,145.5,146.36,145.03,145.65,83500.0,145.5,146.36,145.03,145.65,83500.0
2009-02-20 14:30:00,145.65,146.81,145.62,146.7,133800.0,145.65,146.81,145.62,146.7,133800.0
2009-02-20 14:40:00,146.62,146.95,145.86,146.41,85300.0,146.62,146.95,145.86,146.41,85300.0
2009-02-20 14:50:00,146.41,146.76,145.78,146.06,62300.0,146.41,146.76,145.78,146.06,62300.0
2009-02-20 15:00:00,146.04,146.44,145.73,146.16,72300.0,146.04,146.44,145.73,146.16,72300.0
2009-02-20 15:10:00,146.15,146.45,145.75,146.45,56500.0,146.15,146.45,145.75,146.45,56500.0
2009-02-20 15:20:00,146.4,146.7,145.8,146.01,78300.0,146.4,146.7,145.8,146.01,78300.0
2009-02-20 15:30:00,146.03,146.89,145.79,146.59,119500.0,146.03,146.89,145.79,146.59,119500.0
2009-02-20 15:40:00,146.59,146.59,145.73,146.08,131300.0,146.59,146.59,145.73,146.08,131300.0
2009-02-20 15:50:00,146.03,146.62,145.94,146.32,128000.0,146.03,146.62,145.94,146.32,128000.0
2009-02-23 09:30:00,146.44,148.5,145.76,147.77,111300.0,146.44,148.5,145.76,147.77,111300.0
2009-02-23 09:40:00,147.62,147.98,146.07,146.07,66900.0,147.62,147.98,146.07,146.07,66900.0
2009-02-23 09:50:00,146.07,147.2,145.51,145.8,80400.0,146.07,147.2,145.51,145.8,80400.0
2009-02-23 10:00:00,145.79,145.82,144.46,144.55,81100.0,145.79,145.82,144.46,144.55,81100.0
2009-02-23 10:10:00,144.55,144.66,144.0,144.31,74900.0,144.55,144.66,144.0,144.31,74900.0
2009-02-23 10:20:00,144.3,144.8,144.28,144.8,24800.0,144.3,144.8,144.28,144.8,24800.0
2009-02-23 10:30:00,144.78,144.78,144.13,144.26,49100.0,144.78,144.78,144.13,144.26,49100.0
2009-02-23 10:40:00,144.21,145.02,144.15,144.86,41400.0,144.21,145.02,144.15,144.86,41400.0
2009-02-23 10:50:00,144.91,145.26,144.79,144.81,43600.0,144.91,145.26,144.79,144.81,43600.0
2009-02-23 11:00:00,144.82,145.33,144.81,145.0,49800.0,144.82,145.33,144.81,145.0,49800.0
2009-02-23 11:10:00,144.97,145.42,144.33,144.33,31700.0,144.97,145.42,144.33,144.33,31700.0
2009-02-23 11:20:00,144.4,145.16,144.28,144.94,41800.0,144.4,145.16,144.28,144.94,41800.0
2009-02-23 11:30:00,144.94,144.97,144.25,144.25,42100.0,144.94,144.97,144.25,144.25,42100.0
2009-02-23 11:40:00,144.25,144.28,143.79,144.02,64000.0,144.25,144.28,143.79,144.02,64000.0
2009-02-23 11:50:00,144.14,144.6,143.83,144.49,39500.0,144.14,144.6,143.83,144.49,39500.0
2009-02-23 12:00:00,144.43,144.43,143.95,144.03,31700.0,144.43,144.43,143.95,144.03,31700.0
2009-02-23 12:10:00,143.95,144.82,143.95,144.05,34800.0,143.95,144.82,143.95,144.05,34800.0
2009-02-23 12:20:00,143.98,144.39,143.9,144.1,34200.0,143.98,144.39,143.9,144.1,34200.0
2009-02-23 12:30:00,144.09,144.32,143.96,144.09,49200.0,144.09,144.32,143.96,144.09,49200.0
2009-02-23 12:40:00,144.05,144.47,144.02,144.16,40000.0,144.05,144.47,144.02,144.16,40000.0
2009-02-23 12:50:00,144.19,144.32,143.11,143.3,81900.0,144.19,144.32,143.11,143.3,81900.0
2009-02-23 13:00:00,143.3,143.88,143.17,143.88,49300.0,143.3,143.88,143.17,143.88,49300.0
2009-02-23 13:10:00,143.81,143.99,143.53,143.55,27400.0,143.81,143.99,143.53,143.55,27400.0
2009-02-23 13:20:00,143.51,144.04,143.36,143.6,27100.0,143.51,144.04,143.36,143.6,27100.0
2009-02-23 13:30:00,143.75,144.04,143.45,143.74,33800.0,143.75,144.04,143.45,143.74,33800.0
2009-02-23 13:40:00,143.8,144.19,143.51,143.61,16000.0,143.8,144.19,143.51,143.61,16000.0
2009-02-23 13:50:00,143.58,143.68,143.13,143.21,61700.0,143.58,143.68,143.13,143.21,61700.0
2009-02-23 14:00:00,143.16,143.97,143.06,143.54,50500.0,143.16,143.97,143.06,143.54,50500.0
2009-02-23 14:10:00,143.51,144.27,143.3,144.16,28700.0,143.51,144.27,143.3,144.16,28700.0
2009-02-23 14:20:00,144.1,144.34,143.89,144.05,26400.0,144.1,144.34,143.89,144.05,26400.0
2009-02-23 14:30:00,144.01,144.2,143.57,143.81,63600.0,144.01,144.2,143.57,143.81,63600.0
2009-02-23 14:40:00,143.8,144.04,143.35,143.46,62900.0,143.8,144.04,143.35,143.46,62900.0
2009-02-23 14:50:00,143.39,143.53,142.8,142.8,61900.0,143.39,143.53,142.8,142.8,61900.0
2009-02-23 15:00:00,142.68,142.95,142.52,142.68,53900.0,142.68,142.95,142.52,142.68,53900.0
2009-02-23 15:10:00,142.66,143.09,142.3,142.37,41500.0,142.66,143.09,142.3,142.37,41500.0
2009-02-23 15:20:00,142.38,142.43,141.57,142.0,56500.0,142.38,142.43,141.57,142.0,56500.0
2009-02-23 15:30:00,142.01,142.73,141.64,141.91,45000.0,142.01,142.73,141.64,141.91,45000.0
2009-02-23 15:40:00,141.93,142.18,141.6,141.63,69100.0,141.93,142.18,141.6,141.63,69100.0
2009-02-23 15:50:00,141.7,142.21,141.52,141.88,119100.0,141.7,142.21,141.52,141.88,119100.0
2009-02-24 09:30:00,142.27,144.35,142.27,144.04,60900.0,142.27,144.35,142.27,144.04,60900.0
2009-02-24 09:40:00,144.0,146.16,143.84,145.43,47600.0,144.0,146.16,143.84,145.43,47600.0
2009-02-24 09:50:00,145.64,146.02,144.78,145.0,53800.0,145.64,146.02,144.78,145.0,53800.0
2009-02-24 10:00:00,144.83,144.96,143.72,143.9,72300.0,144.83,144.96,143.72,143.9,72300.0
2009-02-24 10:10:00,143.9,144.0,142.96,143.04,56600.0,143.9,144.0,142.96,143.04,56600.0
2009-02-24 10:20:00,143.04,143.75,142.85,143.62,40500.0,143.04,143.75,142.85,143.62,40500.0
2009-02-24 10:30:00,143.54,144.22,143.5,143.63,47300.0,143.54,144.22,143.5,143.63,47300.0
2009-02-24 10:40:00,143.65,143.99,143.44,143.99,55500.0,143.65,143.99,143.44,143.99,55500.0
2009-02-24 10:50:00,143.99,144.15,143.77,143.99,64500.0,143.99,144.15,143.77,143.99,64500.0
2009-02-24 11:00:00,143.93,144.21,143.38,143.38,32300.0,143.93,144.21,143.38,143.38,32300.0
2009-02-24 11:10:00,143.38,143.85,143.02,143.1,26700.0,143.38,143.85,143.02,143.1,26700.0
2009-02-24 11:20:00,143.1,143.35,142.58,143.14,28800.0,143.1,143.35,142.58,143.14,28800.0
2009-02-24 11:30:00,143.13,143.31,142.89,142.96,34500.0,143.13,143.31,142.89,142.96,34500.0
2009-02-24 11:40:00,142.98,143.36,142.53,142.53,23700.0,142.98,143.36,142.53,142.53,23700.0
2009-02-24 11:50:00,142.59,142.94,142.55,142.66,25800.0,142.59,142.94,142.55,142.66,25800.0
2009-02-24 12:00:00,142.68,143.13,142.6,142.8,30900.0,142.68,143.13,142.6,142.8,30900.0
2009-02-24 12:10:00,142.71,143.05,142.48,142.93,24500.0,142.71,143.05,142.48,142.93,24500.0
2009-02-24 12:20:00,142.9,143.19,142.68,142.94,29300.0,142.9,143.19,142.68,142.94,29300.0
2009-02-24 12:30:00,142.99,143.44,142.99,143.18,41300.0,142.99,143.44,142.99,143.18,41300.0
2009-02-24 12:40:00,143.17,143.39,143.07,143.34,11900.0,143.17,143.39,143.07,143.34,11900.0
2009-02-24 12:50:00,143.32,143.4,143.05,143.29,19800.0,143.32,143.4,143.05,143.29,19800.0
2009-02-24 13:00:00,143.28,143.37,143.09,143.24,19100.0,143.28,143.37,143.09,143.24,19100.0
2009-02-24 13:10:00,143.31,143.32,142.48,142.81,23100.0,143.31,143.32,142.48,142.81,23100.0
2009-02-24 13:20:00,142.84,144.0,142.84,143.96,41000.0,142.84,144.0,142.84,143.96,41000.0
2009-02-24 13:30:00,143.97,144.5,143.86,144.38,31800.0,143.97,144.5,143.86,144.38,31800.0
2009-02-24 13:40:00,144.36,144.79,144.29,144.55,24000.0,144.36,144.79,144.29,144.55,24000.0
2009-02-24 13:50:00,144.56,144.98,144.56,144.91,20900.0,144.56,144.98,144.56,144.91,20900.0
2009-02-24 14:00:00,144.9,144.96,144.61,144.62,26400.0,144.9,144.96,144.61,144.62,26400.0
2009-02-24 14:10:00,144.64,144.99,144.1,144.91,25500.0,144.64,144.99,144.1,144.91,25500.0
2009-02-24 14:20:00,144.92,145.15,144.76,144.96,23700.0,144.92,145.15,144.76,144.96,23700.0
2009-02-24 14:30:00,144.96,145.16,144.66,144.7,27900.0,144.96,145.16,144.66,144.7,27900.0
2009-02-24 14:40:00,144.83,145.0,144.31,144.62,33600.0,144.83,145.0,144.31,144.62,33600.0
2009-02-24 14:50:00,144.59,144.98,144.31,144.77,32400.0,144.59,144.98,144.31,144.77,32400.0
2009-02-24 15:00:00,144.79,145.63,144.7,145.55,31400.0,144.79,145.63,144.7,145.55,31400.0
2009-02-24 15:10:00,145.58,145.94,145.41,145.94,21300.0,145.58,145.94,145.41,145.94,21300.0
2009-02-24 15:20:00,145.98,146.13,145.54,145.63,29600.0,145.98,146.13,145.54,145.63,29600.0
2009-02-24 15:30:00,145.66,145.7,145.0,145.46,48200.0,145.66,145.7,145.0,145.46,48200.0
2009-02-24 15:40:00,145.41,145.7,145.0,145.55,58000.0,145.41,145.7,145.0,145.55,58000.0
2009-02-24 15:50:00,145.52,145.9,145.42,145.57,94900.0,145.52,145.9,145.42,145.57,94900.0
2009-02-25 09:30:00,145.19,145.49,144.2,145.36,33300.0,145.19,145.49,144.2,145.36,33300.0
2009-02-25 09:40:00,145.35,145.5,144.0,144.31,30900.0,145.35,145.5,144.0,144.31,30900.0
2009-02-25 09:50:00,144.17,144.24,143.21,143.75,34800.0,144.17,144.24,143.21,143.75,34800.0
2009-02-25 10:00:00,143.79,143.92,143.25,143.81,39900.0,143.79,143.92,143.25,143.81,39900.0
2009-02-25 10:10:00,143.81,144.34,143.76,144.34,28100.0,143.81,144.34,143.76,144.34,28100.0
2009-02-25 10:20:00,144.4,144.8,144.13,144.78,19600.0,144.4,144.8,144.13,144.78,19600.0
2009-02-25 10:30:00,144.77,144.8,144.35,144.51,40000.0,144.77,144.8,144.35,144.51,40000.0
2009-02-25 10:40:00,144.65,144.76,144.03,144.1,39200.0,144.65,144.76,144.03,144.1,39200.0
2009-02-25 10:50:00,144.05,144.41,143.98,144.16,34800.0,144.05,144.41,143.98,144.16,34800.0
2009-02-25 11:00:00,144.11,144.63,144.04,144.52,46300.0,144.11,144.63,144.04,144.52,46300.0
2009-02-25 11:10:00,144.54,144.62,144.2,144.33,22100.0,144.54,144.62,144.2,144.33,22100.0
2009-02-25 11:20:00,144.31,144.65,144.2,144.61,17600.0,144.31,144.65,144.2,144.61,17600.0
2009-02-25 11:30:00,144.68,145.09,144.56,144.56,28800.0,144.68,145.09,144.56,144.56,28800.0
2009-02-25 11:40:00,144.52,144.96,144.4,144.8,34000.0,144.52,144.96,144.4,144.8,34000.0
2009-02-25 11:50:00,144.85,144.92,143.53,143.65,28400.0,144.85,144.92,143.53,143.65,28400.0
2009-02-25 12:00:00,143.72,143.97,143.51,143.87,20600.0,143.72,143.97,143.51,143.87,20600.0
2009-02-25 12:10:00,143.85,144.04,143.49,143.49,26400.0,143.85,144.04,143.49,143.49,26400.0
2009-02-25 12:20:00,143.45,143.66,143.11,143.22,36100.0,143.45,143.66,143.11,143.22,36100.0
2009-02-25 12:30:00,143.24,143.6,143.18,143.4,18400.0,143.24,143.6,143.18,143.4,18400.0
2009-02-25 12:40:00,143.4,143.53,143.17,143.38,26600.0,143.4,143.53,143.17,143.38,26600.0
2009-02-25 12:50:00,143.43,143.71,143.27,143.53,15800.0,143.43,143.71,143.27,143.53,15800.0
2009-02-25 13:00:00,143.51,144.11,143.4,143.77,21000.0,143.51,144.11,143.4,143.77,21000.0
2009-02-25 13:10:00,143.8,143.86,143.32,143.5,27600.0,143.8,143.86,143.32,143.5,27600.0
2009-02-25 13:20:00,143.44,143.76,143.25,143.52,26300.0,143.44,143.76,143.25,143.52,26300.0
2009-02-25 13:30:00,143.52,144.45,143.38,144.12,22100.0,143.52,144.45,143.38,144.12,22100.0
2009-02-25 13:40:00,144.16,144.89,144.16,144.89,23700.0,144.16,144.89,144.16,144.89,23700.0
2009-02-25 13:50:00,144.95,145.15,144.61,144.87,22700.0,144.95,145.15,144.61,144.87,22700.0
2009-02-25 14:00:00,144.87,144.99,143.42,143.77,47000.0,144.87,144.99,143.42,143.77,47000.0
2009-02-25 14:10:00,143.81,144.26,143.29,143.53,40800.0,143.81,144.26,143.29,143.53,40800.0
2009-02-25 14:20:00,143.52,144.41,143.27,144.37,33400.0,143.52,144.41,143.27,144.37,33400.0
2009-02-25 14:30:00,144.4,144.43,143.56,143.72,18800.0,144.4,144.43,143.56,143.72,18800.0
2009-02-25 14:40:00,143.67,144.44,143.57,144.26,26400.0,143.67,144.44,143.57,144.26,26400.0
2009-02-25 14:50:00,144.29,144.5,143.55,143.97,28400.0,144.29,144.5,143.55,143.97,28400.0
2009-02-25 15:00:00,144.03,145.36,143.84,145.26,32200.0,144.03,145.36,143.84,145.26,32200.0
2009-02-25 15:10:00,145.27,146.49,144.75,146.25,58400.0,145.27,146.49,144.75,146.25,58400.0
2009-02-25 15:20:00,146.26,146.66,146.16,146.26,32200.0,146.26,146.66,146.16,146.26,32200.0
2009-02-25 15:30:00,146.19,146.33,145.6,145.71,36400.0,146.19,146.33,145.6,145.71,36400.0
2009-02-25 15:40:00,145.7,145.79,144.75,144.9,56900.0,145.7,145.79,144.75,144.9,56900.0
2009-02-25 15:50:00,144.88,144.93,143.68,143.69,66300.0,144.88,144.93,143.68,143.69,66300.0
2009-02-26 09:30:00,145.8,146.13,144.6,144.91,55700.0,145.8,146.13,144.6,144.91,55700.0
2009-02-26 09:40:00,144.91,145.92,144.4,145.08,30400.0,144.91,145.92,144.4,145.08,30400.0
2009-02-26 09:50:00,144.97,146.09,144.87,146.01,25100.0,144.97,146.09,144.87,146.01,25100.0
2009-02-26 10:00:00,145.94,146.34,145.22,145.7,33400.0,145.94,146.34,145.22,145.7,33400.0
2009-02-26 10:10:00,145.59,145.59,144.46,145.21,26300.0,145.59,145.59,144.46,145.21,26300.0
2009-02-26 10:20:00,145.19,145.76,144.88,145.21,11900.0,145.19,145.76,144.88,145.21,11900.0
2009-02-26 10:30:00,145.19,145.25,144.39,145.08,22800.0,145.19,145.25,144.39,145.08,22800.0
2009-02-26 10:40:00,145.17,145.5,145.02,145.16,26200.0,145.17,145.5,145.02,145.16,26200.0
2009-02-26 10:50:00,145.14,145.42,144.39,145.26,14200.0,145.14,145.42,144.39,145.26,14200.0
2009-02-26 11:00:00,145.36,145.36,144.43,144.45,15000.0,145.36,145.36,144.43,144.45,15000.0
2009-02-26 11:10:00,144.45,144.75,144.21,144.48,13700.0,144.45,144.75,144.21,144.48,13700.0
2009-02-26 11:20:00,144.63,144.79,144.27,144.27,22900.0,144.63,144.79,144.27,144.27,22900.0
2009-02-26 11:30:00,144.34,144.57,143.98,144.02,21900.0,144.34,144.57,143.98,144.02,21900.0
2009-02-26 11:40:00,143.94,143.99,142.89,143.01,63700.0,143.94,143.99,142.89,143.01,63700.0
2009-02-26 11:50:00,143.01,143.35,142.94,143.06,22300.0,143.01,143.35,142.94,143.06,22300.0
2009-02-26 12:00:00,142.94,143.18,142.71,142.79,18000.0,142.94,143.18,142.71,142.79,18000.0
2009-02-26 12:10:00,142.82,143.17,142.68,143.13,22600.0,142.82,143.17,142.68,143.13,22600.0
2009-02-26 12:20:00,143.1,143.15,142.68,142.9,20700.0,143.1,143.15,142.68,142.9,20700.0
2009-02-26 12:30:00,142.87,143.02,142.74,142.74,17000.0,142.87,143.02,142.74,142.74,17000.0
2009-02-26 12:40:00,142.78,143.02,142.62,142.94,39100.0,142.78,143.02,142.62,142.94,39100.0
2009-02-26 12:50:00,142.98,143.05,141.8,142.0,28100.0,142.98,143.05,141.8,142.0,28100.0
2009-02-26 13:00:00,142.0,142.14,141.45,141.72,21700.0,142.0,142.14,141.45,141.72,21700.0
2009-02-26 13:10:00,141.44,141.95,141.36,141.77,16100.0,141.44,141.95,141.36,141.77,16100.0
2009-02-26 13:20:00,141.79,142.21,141.46,141.84,33000.0,141.79,142.21,141.46,141.84,33000.0
2009-02-26 13:30:00,141.94,142.24,141.73,141.88,15700.0,141.94,142.24,141.73,141.88,15700.0
2009-02-26 13:40:00,141.84,142.43,141.79,142.08,25200.0,141.84,142.43,141.79,142.08,25200.0
2009-02-26 13:50:00,142.11,142.28,141.63,141.81,16500.0,142.11,142.28,141.63,141.81,16500.0
2009-02-26 14:00:00,141.8,142.04,141.44,141.52,23600.0,141.8,142.04,141.44,141.52,23600.0
2009-02-26 14:10:00,141.65,141.97,141.49,141.81,13700.0,141.65,141.97,141.49,141.81,13700.0
2009-02-26 14:20:00,141.83,142.2,141.64,141.83,19800.0,141.83,142.2,141.64,141.83,19800.0
2009-02-26 14:30:00,141.85,142.4,141.49,142.18,22300.0,141.85,142.4,141.49,142.18,22300.0
2009-02-26 14:40:00,142.22,142.34,141.88,142.24,16400.0,142.22,142.34,141.88,142.24,16400.0
2009-02-26 14:50:00,142.14,142.3,140.96,141.12,30000.0,142.14,142.3,140.96,141.12,30000.0
2009-02-26 15:00:00,141.1,141.54,141.0,141.18,43800.0,141.1,141.54,141.0,141.18,43800.0
2009-02-26 15:10:00,141.16,141.4,141.0,141.1,46500.0,141.16,141.4,141.0,141.1,46500.0
2009-02-26 15:20:00,141.13,141.37,140.72,141.0,32400.0,141.13,141.37,140.72,141.0,32400.0
2009-02-26 15:30:00,141.06,141.76,140.93,141.58,46400.0,141.06,141.76,140.93,141.58,46400.0
2009-02-26 15:40:00,141.57,141.92,141.4,141.8,39000.0,141.57,141.92,141.4,141.8,39000.0
2009-02-26 15:50:00,141.74,141.83,141.06,141.08,48600.0,141.74,141.83,141.06,141.08,48600.0
2009-02-27 09:30:00,140.19,142.63,140.05,140.46,79900.0,140.19,142.63,140.05,140.46,79900.0
2009-02-27 09:40:00,140.4,141.93,140.15,141.42,37800.0,140.4,141.93,140.15,141.42,37800.0
2009-02-27 09:50:00,141.41,142.4,141.1,141.56,38500.0,141.41,142.4,141.1,141.56,38500.0
2009-02-27 10:00:00,141.57,141.87,141.04,141.05,44600.0,141.57,141.87,141.04,141.05,44600.0
2009-02-27 10:10:00,141.08,141.41,141.0,141.36,40000.0,141.08,141.41,141.0,141.36,40000.0
2009-02-27 10:20:00,141.4,142.63,141.4,142.2,50500.0,141.4,142.63,141.4,142.2,50500.0
2009-02-27 10:30:00,142.19,142.19,141.73,142.01,20200.0,142.19,142.19,141.73,142.01,20200.0
2009-02-27 10:40:00,141.95,142.72,141.9,142.4,27600.0,141.95,142.72,141.9,142.4,27600.0
2009-02-27 10:50:00,142.4,142.59,141.73,141.93,21900.0,142.4,142.59,141.73,141.93,21900.0
2009-02-27 11:00:00,142.05,142.21,141.24,141.93,36600.0,142.05,142.21,141.24,141.93,36600.0
2009-02-27 11:10:00,141.93,141.94,141.38,141.94,23700.0,141.93,141.94,141.38,141.94,23700.0
2009-02-27 11:20:00,141.96,142.96,141.84,142.66,35000.0,141.96,142.96,141.84,142.66,35000.0
2009-02-27 11:30:00,142.82,143.48,142.82,143.27,35700.0,142.82,143.48,142.82,143.27,35700.0
2009-02-27 11:40:00,143.35,144.08,143.35,143.96,44200.0,143.35,144.08,143.35,143.96,44200.0
2009-02-27 11:50:00,143.88,144.48,143.75,144.27,28500.0,143.88,144.48,143.75,144.27,28500.0
2009-02-27 12:00:00,144.19,144.6,143.97,144.25,14600.0,144.19,144.6,143.97,144.25,14600.0
2009-02-27 12:10:00,144.22,144.6,143.93,144.04,21500.0,144.22,144.6,143.93,144.04,21500.0
2009-02-27 12:20:00,143.98,144.44,143.81,144.25,12600.0,143.98,144.44,143.81,144.25,12600.0
2009-02-27 12:30:00,144.15,144.28,143.31,143.46,16900.0,144.15,144.28,143.31,143.46,16900.0
2009-02-27 12:40:00,143.39,144.13,143.24,144.13,18400.0,143.39,144.13,143.24,144.13,18400.0
2009-02-27 12:50:00,144.2,144.55,144.01,144.51,11900.0,144.2,144.55,144.01,144.51,11900.0
2009-02-27 13:00:00,144.52,144.73,144.19,144.3,17700.0,144.52,144.73,144.19,144.3,17700.0
2009-02-27 13:10:00,144.24,144.48,143.21,143.4,48900.0,144.24,144.48,143.21,143.4,48900.0
2009-02-27 13:20:00,143.45,144.75,143.41,144.54,27800.0,143.45,144.75,143.41,144.54,27800.0
2009-02-27 13:30:00,144.6,144.9,143.39,144.14,52800.0,144.6,144.9,143.39,144.14,52800.0
2009-02-27 13:40:00,144.13,144.66,143.8,144.57,46900.0,144.13,144.66,143.8,144.57,46900.0
2009-02-27 13:50:00,144.65,144.9,144.46,144.73,29900.0,144.65,144.9,144.46,144.73,29900.0
2009-02-27 14:00:00,144.72,145.39,144.53,144.79,24400.0,144.72,145.39,144.53,144.79,24400.0
2009-02-27 14:10:00,144.64,144.97,144.37,144.79,18800.0,144.64,144.97,144.37,144.79,18800.0
2009-02-27 14:20:00,144.86,144.97,143.76,144.0,50800.0,144.86,144.97,143.76,144.0,50800.0
2009-02-27 14:30:00,144.02,144.3,143.64,143.76,23200.0,144.02,144.3,143.64,143.76,23200.0
2009-02-27 14:40:00,143.77,144.42,143.63,144.42,32700.0,143.77,144.42,143.63,144.42,32700.0
2009-02-27 14:50:00,144.34,144.81,144.02,144.81,36600.0,144.34,144.81,144.02,144.81,36600.0
2009-02-27 15:00:00,144.79,144.79,143.93,143.99,37400.0,144.79,144.79,143.93,143.99,37400.0
2009-02-27 15:10:00,144.01,144.18,143.53,143.79,50000.0,144.01,144.18,143.53,143.79,50000.0
2009-02-27 15:20:00,143.82,143.84,143.08,143.32,59200.0,143.82,143.84,143.08,143.32,59200.0
2009-02-27 15:30:00,143.23,144.06,143.06,143.1,59400.0,143.23,144.06,143.06,143.1,59400.0
2009-02-27 15:40:00,143.15,143.93,143.0,143.47,86400.0,143.15,143.93,143.0,143.47,86400.0
2009-02-27 15:50:00,143.6,143.69,142.33,142.47,134500.0,143.6,143.69,142.33,142.47,134500.0
2009-03-02 09:30:00,141.16,141.89,140.25,141.61,58100.0,141.16,141.89,140.25,141.61,58100.0
2009-03-02 09:40:00,141.72,141.81,141.06,141.2,63000.0,141.72,141.81,141.06,141.2,63000.0
2009-03-02 09:50:00,141.09,142.11,141.02,141.16,32100.0,141.09,142.11,141.02,141.16,32100.0
2009-03-02 10:00:00,141.16,141.66,140.78,141.13,60900.0,141.16,141.66,140.78,141.13,60900.0
2009-03-02 10:10:00,141.05,141.28,140.83,141.02,44800.0,141.05,141.28,140.83,141.02,44800.0
2009-03-02 10:20:00,141.11,141.4,140.6,140.75,47900.0,141.11,141.4,140.6,140.75,47900.0
2009-03-02 10:30:00,140.69,141.22,140.46,140.83,38300.0,140.69,141.22,140.46,140.83,38300.0
2009-03-02 10:40:00,140.79,141.12,140.63,140.95,33600.0,140.79,141.12,140.63,140.95,33600.0
2009-03-02 10:50:00,140.94,141.12,140.81,140.95,39900.0,140.94,141.12,140.81,140.95,39900.0
2009-03-02 11:00:00,140.99,141.27,140.97,141.19,46300.0,140.99,141.27,140.97,141.19,46300.0
2009-03-02 11:10:00,141.27,141.43,141.02,141.43,30300.0,141.27,141.43,141.02,141.43,30300.0
2009-03-02 11:20:00,141.55,141.92,141.0,141.15,30600.0,141.55,141.92,141.0,141.15,30600.0
2009-03-02 11:30:00,141.18,141.44,140.89,141.05,31000.0,141.18,141.44,140.89,141.05,31000.0
2009-03-02 11:40:00,141.12,141.5,141.12,141.22,20200.0,141.12,141.5,141.12,141.22,20200.0
2009-03-02 11:50:00,141.23,141.36,140.83,141.36,21800.0,141.23,141.36,140.83,141.36,21800.0
2009-03-02 12:00:00,141.41,141.66,141.03,141.33,26000.0,141.41,141.66,141.03,141.33,26000.0
2009-03-02 12:10:00,141.3,141.3,140.85,141.11,36700.0,141.3,141.3,140.85,141.11,36700.0
2009-03-02 12:20:00,141.11,141.55,141.05,141.4,28200.0,141.11,141.55,141.05,141.4,28200.0
2009-03-02 12:30:00,141.44,141.81,141.22,141.71,39800.0,141.44,141.81,141.22,141.71,39800.0
2009-03-02 12:40:00,141.76,142.0,141.38,141.63,46400.0,141.76,142.0,141.38,141.63,46400.0
2009-03-02 12:50:00,141.58,142.0,141.38,141.7,24400.0,141.58,142.0,141.38,141.7,24400.0
2009-03-02 13:00:00,141.69,142.17,141.52,142.05,30200.0,141.69,142.17,141.52,142.05,30200.0
2009-03-02 13:10:00,142.03,142.06,141.53,141.7,42900.0,142.03,142.06,141.53,141.7,42900.0
2009-03-02 13:20:00,141.71,141.92,141.5,141.62,45000.0,141.71,141.92,141.5,141.62,45000.0
2009-03-02 13:30:00,141.59,141.7,141.25,141.38,55100.0,141.59,141.7,141.25,141.38,55100.0
2009-03-02 13:40:00,141.37,141.66,141.22,141.54,53900.0,141.37,141.66,141.22,141.54,53900.0
2009-03-02 13:50:00,141.54,141.88,141.5,141.83,35500.0,141.54,141.88,141.5,141.83,35500.0
2009-03-02 14:00:00,141.76,141.8,141.46,141.5,32500.0,141.76,141.8,141.46,141.5,32500.0
2009-03-02 14:10:00,141.52,141.81,141.35,141.35,30600.0,141.52,141.81,141.35,141.35,30600.0
2009-03-02 14:20:00,141.35,141.53,141.13,141.44,29200.0,141.35,141.53,141.13,141.44,29200.0
2009-03-02 14:30:00,141.44,142.06,141.1,141.5,42400.0,141.44,142.06,141.1,141.5,42400.0
2009-03-02 14:40:00,141.45,141.97,141.3,141.3,35700.0,141.45,141.97,141.3,141.3,35700.0
2009-03-02 14:50:00,141.28,141.56,141.11,141.19,45600.0,141.28,141.56,141.11,141.19,45600.0
2009-03-02 15:00:00,141.19,141.19,140.68,140.9,43500.0,141.19,141.19,140.68,140.9,43500.0
2009-03-02 15:10:00,140.96,141.05,140.38,140.38,69000.0,140.96,141.05,140.38,140.38,69000.0
2009-03-02 15:20:00,140.4,140.68,140.04,140.46,60800.0,140.4,140.68,140.04,140.46,60800.0
2009-03-02 15:30:00,140.47,140.84,139.97,140.13,94900.0,140.47,140.84,139.97,140.13,94900.0
2009-03-02 15:40:00,140.15,140.26,139.55,139.65,109200.0,140.15,140.26,139.55,139.65,109200.0
2009-03-02 15:50:00,139.66,140.63,139.25,140.51,162000.0,139.66,140.63,139.25,140.51,162000.0
2009-03-03 09:30:00,151.45,155.91,150.49,154.86,714700.0,151.45,155.91,150.49,154.86,714700.0
2009-03-03 09:40:00,154.85,157.0,154.0,156.83,419400.0,154.85,157.0,154.0,156.83,419400.0
2009-03-03 09:50:00,156.82,157.49,155.2,155.63,266400.0,156.82,157.49,155.2,155.63,266400.0
2009-03-03 10:00:00,155.6,156.99,155.27,156.64,208800.0,155.6,156.99,155.27,156.64,208800.0
2009-03-03 10:10:00,156.63,156.83,154.77,155.08,248200.0,156.63,156.83,154.77,155.08,248200.0
2009-03-03 10:20:00,155.09,155.68,154.31,154.55,313000.0,155.09,155.68,154.31,154.55,313000.0
2009-03-03 10:30:00,154.61,154.72,152.29,152.78,402200.0,154.61,154.72,152.29,152.78,402200.0
2009-03-03 10:40:00,152.86,153.4,152.65,152.91,324400.0,152.86,153.4,152.65,152.91,324400.0
2009-03-03 10:50:00,152.94,153.15,151.12,151.13,250700.0,152.94,153.15,151.12,151.13,250700.0
2009-03-03 11:00:00,151.13,152.6,149.9,152.07,398200.0,151.13,152.6,149.9,152.07,398200.0
2009-03-03 11:10:00,152.07,152.07,149.95,150.24,206200.0,152.07,152.07,149.95,150.24,206200.0
2009-03-03 11:20:00,150.24,152.18,149.95,151.37,173300.0,150.24,152.18,149.95,151.37,173300.0
2009-03-03 11:30:00,151.23,151.65,150.37,150.5,80000.0,151.23,151.65,150.37,150.5,80000.0
2009-03-03 11:40:00,150.57,150.91,150.03,150.71,63200.0,150.57,150.91,150.03,150.71,63200.0
2009-03-03 11:50:00,150.68,150.81,149.44,149.58,169200.0,150.68,150.81,149.44,149.58,169200.0
2009-03-03 12:00:00,149.6,152.0,149.53,151.86,136600.0,149.6,152.0,149.53,151.86,136600.0
2009-03-03 12:10:00,151.86,152.55,151.59,152.32,75700.0,151.86,152.55,151.59,152.32,75700.0
2009-03-03 12:20:00,152.29,152.95,152.02,152.42,49800.0,152.29,152.95,152.02,152.42,49800.0
2009-03-03 12:30:00,152.48,152.5,151.04,151.25,99500.0,152.48,152.5,151.04,151.25,99500.0
2009-03-03 12:40:00,151.25,151.66,151.23,151.42,30200.0,151.25,151.66,151.23,151.42,30200.0
2009-03-03 12:50:00,151.45,151.49,150.76,150.95,41400.0,151.45,151.49,150.76,150.95,41400.0
2009-03-03 13:00:00,150.98,151.3,150.7,150.99,46200.0,150.98,151.3,150.7,150.99,46200.0
2009-03-03 13:10:00,151.04,151.28,150.82,150.88,54100.0,151.04,151.28,150.82,150.88,54100.0
2009-03-03 13:20:00,150.89,150.9,150.38,150.56,73700.0,150.89,150.9,150.38,150.56,73700.0
2009-03-03 13:30:00,150.66,151.22,150.55,151.06,55900.0,150.66,151.22,150.55,151.06,55900.0
2009-03-03 13:40:00,151.0,151.4,150.89,151.04,50600.0,151.0,151.4,150.89,151.04,50600.0
2009-03-03 13:50:00,151.06,152.31,151.02,151.94,48700.0,151.06,152.31,151.02,151.94,48700.0
2009-03-03 14:00:00,151.89,152.61,151.83,152.08,70800.0,151.89,152.61,151.83,152.08,70800.0
2009-03-03 14:10:00,152.12,152.48,151.67,151.72,84000.0,152.12,152.48,151.67,151.72,84000.0
2009-03-03 14:20:00,151.72,152.0,151.53,151.98,77000.0,151.72,152.0,151.53,151.98,77000.0
2009-03-03 14:30:00,152.0,152.06,151.67,151.99,108800.0,152.0,152.06,151.67,151.99,108800.0
2009-03-03 14:40:00,152.01,152.67,151.85,152.49,132600.0,152.01,152.67,151.85,152.49,132600.0
2009-03-03 14:50:00,152.47,153.67,152.34,153.47,131000.0,152.47,153.67,152.34,153.47,131000.0
2009-03-03 15:00:00,153.44,153.44,152.5,152.58,108400.0,153.44,153.44,152.5,152.58,108400.0
2009-03-03 15:10:00,152.53,152.9,152.18,152.47,97200.0,152.53,152.9,152.18,152.47,97200.0
2009-03-03 15:20:00,152.53,152.77,151.87,152.16,164200.0,152.53,152.77,151.87,152.16,164200.0
2009-03-03 15:30:00,152.17,152.39,151.61,151.61,131000.0,152.17,152.39,151.61,151.61,131000.0
2009-03-03 15:40:00,151.65,152.03,151.13,151.2,244600.0,151.65,152.03,151.13,151.2,244600.0
2009-03-03 15:50:00,151.2,151.38,150.86,151.1,248500.0,151.2,151.38,150.86,151.1,248500.0
2009-03-04 09:30:00,150.91,153.4,150.29,153.28,165500.0,150.91,153.4,150.29,153.28,165500.0
2009-03-04 09:40:00,153.32,154.62,152.73,153.88,120700.0,153.32,154.62,152.73,153.88,120700.0
2009-03-04 09:50:00,153.85,154.4,152.74,153.55,78400.0,153.85,154.4,152.74,153.55,78400.0
2009-03-04 10:00:00,153.67,154.2,153.03,153.55,42300.0,153.67,154.2,153.03,153.55,42300.0
2009-03-04 10:10:00,153.58,153.91,152.5,152.93,54300.0,153.58,153.91,152.5,152.93,54300.0
2009-03-04 10:20:00,152.94,154.08,152.86,153.8,48200.0,152.94,154.08,152.86,153.8,48200.0
2009-03-04 10:30:00,153.84,154.45,153.72,153.91,52300.0,153.84,154.45,153.72,153.91,52300.0
2009-03-04 10:40:00,153.89,154.34,153.76,154.1,54500.0,153.89,154.34,153.76,154.1,54500.0
2009-03-04 10:50:00,154.1,154.3,153.55,153.8,43300.0,154.1,154.3,153.55,153.8,43300.0
2009-03-04 11:00:00,153.9,155.3,153.9,154.52,82600.0,153.9,155.3,153.9,154.52,82600.0
2009-03-04 11:10:00,154.55,155.04,154.47,154.64,42100.0,154.55,155.04,154.47,154.64,42100.0
2009-03-04 11:20:00,154.64,155.15,154.45,155.07,32300.0,154.64,155.15,154.45,155.07,32300.0
2009-03-04 11:30:00,155.07,155.25,154.52,154.67,26300.0,155.07,155.25,154.52,154.67,26300.0
2009-03-04 11:40:00,154.58,154.8,154.28,154.39,30600.0,154.58,154.8,154.28,154.39,30600.0
2009-03-04 11:50:00,154.48,154.83,154.41,154.58,39000.0,154.48,154.83,154.41,154.58,39000.0
2009-03-04 12:00:00,154.61,154.85,154.22,154.59,43400.0,154.61,154.85,154.22,154.59,43400.0
2009-03-04 12:10:00,154.58,154.84,154.3,154.41,38200.0,154.58,154.84,154.3,154.41,38200.0
2009-03-04 12:20:00,154.47,155.5,154.38,155.43,66100.0,154.47,155.5,154.38,155.43,66100.0
2009-03-04 12:30:00,155.4,155.5,154.74,154.81,40200.0,155.4,155.5,154.74,154.81,40200.0
2009-03-04 12:40:00,154.79,154.85,154.12,154.32,31500.0,154.79,154.85,154.12,154.32,31500.0
2009-03-04 12:50:00,154.21,154.39,153.55,153.76,59500.0,154.21,154.39,153.55,153.76,59500.0
2009-03-04 13:00:00,153.72,154.14,153.38,154.01,40500.0,153.72,154.14,153.38,154.01,40500.0
2009-03-04 13:10:00,154.03,154.27,153.73,154.22,30500.0,154.03,154.27,153.73,154.22,30500.0
2009-03-04 13:20:00,154.11,154.45,154.09,154.22,34300.0,154.11,154.45,154.09,154.22,34300.0
2009-03-04 13:30:00,154.19,154.41,154.01,154.01,20900.0,154.19,154.41,154.01,154.01,20900.0
2009-03-04 13:40:00,154.13,154.7,154.08,154.6,31700.0,154.13,154.7,154.08,154.6,31700.0
2009-03-04 13:50:00,154.63,154.7,154.25,154.25,15900.0,154.63,154.7,154.25,154.25,15900.0
2009-03-04 14:00:00,154.24,154.66,154.08,154.6,26000.0,154.24,154.66,154.08,154.6,26000.0
2009-03-04 14:10:00,154.6,154.85,154.44,154.85,38200.0,154.6,154.85,154.44,154.85,38200.0
2009-03-04 14:20:00,154.81,154.85,154.39,154.46,31500.0,154.81,154.85,154.39,154.46,31500.0
2009-03-04 14:30:00,154.49,154.95,154.25,154.76,35300.0,154.49,154.95,154.25,154.76,35300.0
2009-03-04 14:40:00,154.73,155.33,154.6,155.21,48600.0,154.73,155.33,154.6,155.21,48600.0
2009-03-04 14:50:00,155.23,155.49,155.08,155.3,32500.0,155.23,155.49,155.08,155.3,32500.0
2009-03-04 15:00:00,155.29,155.72,155.05,155.29,40200.0,155.29,155.72,155.05,155.29,40200.0
2009-03-04 15:10:00,155.3,155.59,155.16,155.38,48400.0,155.3,155.59,155.16,155.38,48400.0
2009-03-04 15:20:00,155.39,155.7,155.06,155.46,45300.0,155.39,155.7,155.06,155.46,45300.0
2009-03-04 15:30:00,155.42,155.79,154.96,155.19,63900.0,155.42,155.79,154.96,155.19,63900.0
2009-03-04 15:40:00,155.18,155.43,154.69,154.85,95600.0,155.18,155.43,154.69,154.85,95600.0
2009-03-04 15:50:00,154.82,154.94,154.19,154.27,108300.0,154.82,154.94,154.19,154.27,108300.0
2009-03-05 09:30:00,153.32,155.89,152.76,155.22,85300.0,153.32,155.89,152.76,155.22,85300.0
2009-03-05 09:40:00,155.15,156.33,155.11,156.02,66300.0,155.15,156.33,155.11,156.02,66300.0
2009-03-05 09:50:00,156.04,156.49,155.65,156.1,58500.0,156.04,156.49,155.65,156.1,58500.0
2009-03-05 10:00:00,156.18,156.31,155.69,155.79,34300.0,156.18,156.31,155.69,155.79,34300.0
2009-03-05 10:10:00,155.75,155.92,155.37,155.7,53800.0,155.75,155.92,155.37,155.7,53800.0
2009-03-05 10:20:00,155.71,156.0,155.24,155.59,35400.0,155.71,156.0,155.24,155.59,35400.0
2009-03-05 10:30:00,155.58,156.81,155.43,156.55,55300.0,155.58,156.81,155.43,156.55,55300.0
2009-03-05 10:40:00,156.55,156.89,156.36,156.5,64800.0,156.55,156.89,156.36,156.5,64800.0
2009-03-05 10:50:00,156.56,156.78,156.22,156.57,39100.0,156.56,156.78,156.22,156.57,39100.0
2009-03-05 11:00:00,156.57,156.79,155.72,156.33,52700.0,156.57,156.79,155.72,156.33,52700.0
2009-03-05 11:10:00,156.4,156.44,155.69,155.83,39200.0,156.4,156.44,155.69,155.83,39200.0
2009-03-05 11:20:00,155.82,155.95,155.03,155.32,49300.0,155.82,155.95,155.03,155.32,49300.0
2009-03-05 11:30:00,155.27,155.41,154.91,155.08,51800.0,155.27,155.41,154.91,155.08,51800.0
2009-03-05 11:40:00,154.97,155.0,154.68,154.93,46100.0,154.97,155.0,154.68,154.93,46100.0
2009-03-05 11:50:00,154.8,154.82,154.14,154.23,26900.0,154.8,154.82,154.14,154.23,26900.0
2009-03-05 12:00:00,154.32,154.38,153.4,153.42,36900.0,154.32,154.38,153.4,153.42,36900.0
2009-03-05 12:10:00,153.46,153.66,153.18,153.66,32500.0,153.46,153.66,153.18,153.66,32500.0
2009-03-05 12:20:00,153.61,154.16,153.38,153.61,36400.0,153.61,154.16,153.38,153.61,36400.0
2009-03-05 12:30:00,153.61,154.05,153.6,154.03,20800.0,153.61,154.05,153.6,154.03,20800.0
2009-03-05 12:40:00,153.99,154.59,153.84,154.23,18300.0,153.99,154.59,153.84,154.23,18300.0
2009-03-05 12:50:00,154.26,154.31,153.6,153.82,12800.0,154.26,154.31,153.6,153.82,12800.0
2009-03-05 13:00:00,153.88,154.01,153.41,154.0,30000.0,153.88,154.01,153.41,154.0,30000.0
2009-03-05 13:10:00,153.98,154.48,153.97,154.29,29000.0,153.98,154.48,153.97,154.29,29000.0
2009-03-05 13:20:00,154.3,154.3,153.33,153.6,17900.0,154.3,154.3,153.33,153.6,17900.0
2009-03-05 13:30:00,153.59,153.68,152.93,152.94,27500.0,153.59,153.68,152.93,152.94,27500.0
2009-03-05 13:40:00,152.94,153.44,152.69,153.15,30500.0,152.94,153.44,152.69,153.15,30500.0
2009-03-05 13:50:00,153.16,153.79,153.04,153.3,46600.0,153.16,153.79,153.04,153.3,46600.0
2009-03-05 14:00:00,153.3,153.38,152.82,153.03,51000.0,153.3,153.38,152.82,153.03,51000.0
2009-03-05 14:10:00,153.01,153.19,152.5,153.14,60000.0,153.01,153.19,152.5,153.14,60000.0
2009-03-05 14:20:00,153.09,153.09,152.52,152.95,34000.0,153.09,153.09,152.52,152.95,34000.0
2009-03-05 14:30:00,152.88,153.36,152.7,152.91,63000.0,152.88,153.36,152.7,152.91,63000.0
2009-03-05 14:40:00,152.97,153.06,152.57,152.92,38700.0,152.97,153.06,152.57,152.92,38700.0
2009-03-05 14:50:00,152.94,152.97,152.03,152.05,40300.0,152.94,152.97,152.03,152.05,40300.0
2009-03-05 15:00:00,152.05,152.58,151.8,152.14,45900.0,152.05,152.58,151.8,152.14,45900.0
2009-03-05 15:10:00,152.29,152.75,151.55,151.88,63700.0,152.29,152.75,151.55,151.88,63700.0
2009-03-05 15:20:00,151.95,152.32,151.7,151.98,55400.0,151.95,152.32,151.7,151.98,55400.0
2009-03-05 15:30:00,151.88,152.09,151.3,151.47,84200.0,151.88,152.09,151.3,151.47,84200.0
2009-03-05 15:40:00,151.47,152.74,151.25,152.66,81400.0,151.47,152.74,151.25,152.66,81400.0
2009-03-05 15:50:00,152.58,152.68,152.17,152.53,70100.0,152.58,152.68,152.17,152.53,70100.0
2009-03-06 09:30:00,154.0,154.0,151.74,151.8,34400.0,154.0,154.0,151.74,151.8,34400.0
2009-03-06 09:40:00,151.84,153.32,151.51,152.64,54400.0,151.84,153.32,151.51,152.64,54400.0
2009-03-06 09:50:00,152.58,152.8,150.71,150.75,59500.0,152.58,152.8,150.71,150.75,59500.0
2009-03-06 10:00:00,150.72,150.92,150.24,150.41,49500.0,150.72,150.92,150.24,150.41,49500.0
2009-03-06 10:10:00,150.33,150.56,149.68,149.9,55600.0,150.33,150.56,149.68,149.9,55600.0
2009-03-06 10:20:00,150.04,151.15,150.04,150.79,27400.0,150.04,151.15,150.04,150.79,27400.0
2009-03-06 10:30:00,150.83,151.12,150.39,150.65,43200.0,150.83,151.12,150.39,150.65,43200.0
2009-03-06 10:40:00,150.63,151.39,150.53,151.09,84400.0,150.63,151.39,150.53,151.09,84400.0
2009-03-06 10:50:00,151.24,151.24,150.65,151.07,34300.0,151.24,151.24,150.65,151.07,34300.0
2009-03-06 11:00:00,150.98,151.27,149.89,150.07,102500.0,150.98,151.27,149.89,150.07,102500.0
2009-03-06 11:10:00,150.02,150.53,149.83,149.93,52600.0,150.02,150.53,149.83,149.93,52600.0
2009-03-06 11:20:00,149.9,149.95,149.3,149.55,54400.0,149.9,149.95,149.3,149.55,54400.0
2009-03-06 11:30:00,149.6,150.41,149.52,149.79,58900.0,149.6,150.41,149.52,149.79,58900.0
2009-03-06 11:40:00,149.84,150.37,149.8,150.17,30500.0,149.84,150.37,149.8,150.17,30500.0
2009-03-06 11:50:00,150.2,150.68,150.0,150.12,40000.0,150.2,150.68,150.0,150.12,40000.0
2009-03-06 12:00:00,150.04,150.68,150.02,150.39,25500.0,150.04,150.68,150.02,150.39,25500.0
2009-03-06 12:10:00,150.33,150.68,149.73,149.82,27900.0,150.33,150.68,149.73,149.82,27900.0
2009-03-06 12:20:00,150.0,150.41,149.5,150.07,39200.0,150.0,150.41,149.5,150.07,39200.0
2009-03-06 12:30:00,150.12,150.27,149.86,150.24,17100.0,150.12,150.27,149.86,150.24,17100.0
2009-03-06 12:40:00,150.13,150.13,149.79,149.91,25400.0,150.13,150.13,149.79,149.91,25400.0
2009-03-06 12:50:00,149.93,150.85,149.93,150.82,23900.0,149.93,150.85,149.93,150.82,23900.0
2009-03-06 13:00:00,150.77,150.8,150.38,150.55,16400.0,150.77,150.8,150.38,150.55,16400.0
2009-03-06 13:10:00,150.62,150.84,150.03,150.22,12000.0,150.62,150.84,150.03,150.22,12000.0
2009-03-06 13:20:00,150.2,150.2,149.3,149.39,38900.0,150.2,150.2,149.3,149.39,38900.0
2009-03-06 13:30:00,149.43,149.43,148.64,148.96,37200.0,149.43,149.43,148.64,148.96,37200.0
2009-03-06 13:40:00,148.99,148.99,148.18,148.3,56300.0,148.99,148.99,148.18,148.3,56300.0
2009-03-06 13:50:00,148.39,148.84,148.19,148.66,22200.0,148.39,148.84,148.19,148.66,22200.0
2009-03-06 14:00:00,148.52,149.22,148.44,149.15,30600.0,148.52,149.22,148.44,149.15,30600.0
2009-03-06 14:10:00,149.1,149.1,148.15,148.17,17500.0,149.1,149.1,148.15,148.17,17500.0
2009-03-06 14:20:00,148.26,148.62,147.84,148.59,45700.0,148.26,148.62,147.84,148.59,45700.0
2009-03-06 14:30:00,148.66,149.17,148.5,149.1,42400.0,148.66,149.17,148.5,149.1,42400.0
2009-03-06 14:40:00,149.05,149.42,148.56,149.18,61400.0,149.05,149.42,148.56,149.18,61400.0
2009-03-06 14:50:00,149.18,149.32,148.98,149.19,38900.0,149.18,149.32,148.98,149.19,38900.0
2009-03-06 15:00:00,149.15,149.49,149.1,149.49,37500.0,149.15,149.49,149.1,149.49,37500.0
2009-03-06 15:10:00,149.49,150.29,149.42,150.13,58100.0,149.49,150.29,149.42,150.13,58100.0
2009-03-06 15:20:00,150.13,150.19,149.72,150.04,40900.0,150.13,150.19,149.72,150.04,40900.0
2009-03-06 15:30:00,150.0,150.69,149.81,150.16,74600.0,150.0,150.69,149.81,150.16,74600.0
2009-03-06 15:40:00,150.24,152.0,150.24,151.22,61300.0,150.24,152.0,150.24,151.22,61300.0
2009-03-06 15:50:00,151.33,152.75,151.24,152.61,91100.0,151.33,152.75,151.24,152.61,91100.0
2009-03-09 09:30:00,150.95,152.57,150.37,152.23,48800.0,150.95,152.57,150.37,152.23,48800.0
2009-03-09 09:40:00,152.23,152.99,151.66,152.99,43400.0,152.23,152.99,151.66,152.99,43400.0
2009-03-09 09:50:00,152.85,152.95,151.18,151.26,47800.0,152.85,152.95,151.18,151.26,47800.0
2009-03-09 10:00:00,151.2,152.93,150.75,152.6,64700.0,151.2,152.93,150.75,152.6,64700.0
2009-03-09 10:10:00,152.43,152.74,152.03,152.16,42000.0,152.43,152.74,152.03,152.16,42000.0
2009-03-09 10:20:00,152.12,152.61,151.89,151.94,52400.0,152.12,152.61,151.89,151.94,52400.0
2009-03-09 10:30:00,152.01,152.15,151.22,151.57,60100.0,152.01,152.15,151.22,151.57,60100.0
2009-03-09 10:40:00,151.51,152.12,151.38,151.53,37800.0,151.51,152.12,151.38,151.53,37800.0
2009-03-09 10:50:00,151.45,152.1,151.12,151.76,62300.0,151.45,152.1,151.12,151.76,62300.0
2009-03-09 11:00:00,151.81,152.65,151.78,152.23,34500.0,151.81,152.65,151.78,152.23,34500.0
2009-03-09 11:10:00,152.28,152.61,151.91,151.91,28800.0,152.28,152.61,151.91,151.91,28800.0
2009-03-09 11:20:00,152.0,152.56,151.77,152.3,23800.0,152.0,152.56,151.77,152.3,23800.0
2009-03-09 11:30:00,152.3,152.98,152.04,152.56,25100.0,152.3,152.98,152.04,152.56,25100.0
2009-03-09 11:40:00,152.56,152.67,152.08,152.4,32700.0,152.56,152.67,152.08,152.4,32700.0
2009-03-09 11:50:00,152.39,152.39,151.09,151.58,32200.0,152.39,152.39,151.09,151.58,32200.0
2009-03-09 12:00:00,151.58,151.68,151.05,151.44,33200.0,151.58,151.68,151.05,151.44,33200.0
2009-03-09 12:10:00,151.39,151.92,151.32,151.63,38400.0,151.39,151.92,151.32,151.63,38400.0
2009-03-09 12:20:00,151.72,152.11,151.25,151.3,38100.0,151.72,152.11,151.25,151.3,38100.0
2009-03-09 12:30:00,151.27,151.35,150.77,150.89,47800.0,151.27,151.35,150.77,150.89,47800.0
2009-03-09 12:40:00,150.84,151.23,150.76,151.0,19300.0,150.84,151.23,150.76,151.0,19300.0
2009-03-09 12:50:00,151.0,151.18,150.56,150.66,23000.0,151.0,151.18,150.56,150.66,23000.0
2009-03-09 13:00:00,150.56,150.56,149.88,150.1,29800.0,150.56,150.56,149.88,150.1,29800.0
2009-03-09 13:10:00,149.98,150.03,149.52,149.75,29500.0,149.98,150.03,149.52,149.75,29500.0
2009-03-09 13:20:00,149.58,149.7,149.16,149.4,25800.0,149.58,149.7,149.16,149.4,25800.0
2009-03-09 13:30:00,149.41,149.97,149.36,149.41,22600.0,149.41,149.97,149.36,149.41,22600.0
2009-03-09 13:40:00,149.39,149.8,149.3,149.8,28000.0,149.39,149.8,149.3,149.8,28000.0
2009-03-09 13:50:00,149.74,149.92,149.29,149.37,42600.0,149.74,149.92,149.29,149.37,42600.0
2009-03-09 14:00:00,149.51,150.33,149.2,149.84,48700.0,149.51,150.33,149.2,149.84,48700.0
2009-03-09 14:10:00,149.95,150.12,149.37,149.67,36900.0,149.95,150.12,149.37,149.67,36900.0
2009-03-09 14:20:00,149.57,149.73,148.94,149.38,47800.0,149.57,149.73,148.94,149.38,47800.0
2009-03-09 14:30:00,149.41,149.84,148.8,149.84,59000.0,149.41,149.84,148.8,149.84,59000.0
2009-03-09 14:40:00,149.81,150.35,149.8,150.16,64800.0,149.81,150.35,149.8,150.16,64800.0
2009-03-09 14:50:00,150.27,150.5,149.9,150.14,41800.0,150.27,150.5,149.9,150.14,41800.0
2009-03-09 15:00:00,150.13,150.52,149.88,150.11,44400.0,150.13,150.52,149.88,150.11,44400.0
2009-03-09 15:10:00,150.12,150.12,149.4,149.43,49000.0,150.12,150.12,149.4,149.43,49000.0
2009-03-09 15:20:00,149.43,150.0,149.35,149.84,63100.0,149.43,150.0,149.35,149.84,63100.0
2009-03-09 15:30:00,149.89,150.21,149.34,149.36,89100.0,149.89,150.21,149.34,149.36,89100.0
2009-03-09 15:40:00,149.42,149.8,149.34,149.53,73000.0,149.42,149.8,149.34,149.53,73000.0
2009-03-09 15:50:00,149.6,149.96,149.41,149.76,110300.0,149.6,149.96,149.41,149.76,110300.0
2009-03-10 09:30:00,151.65,152.5,151.02,152.24,58900.0,151.65,152.5,151.02,152.24,58900.0
2009-03-10 09:40:00,152.19,153.95,152.07,153.9,71800.0,152.19,153.95,152.07,153.9,71800.0
2009-03-10 09:50:00,153.9,154.2,153.36,153.87,46700.0,153.9,154.2,153.36,153.87,46700.0
2009-03-10 10:00:00,153.79,155.09,153.79,154.92,65500.0,153.79,155.09,153.79,154.92,65500.0
2009-03-10 10:10:00,154.89,156.0,154.61,155.68,72600.0,154.89,156.0,154.61,155.68,72600.0
2009-03-10 10:20:00,155.68,155.89,155.3,155.7,63900.0,155.68,155.89,155.3,155.7,63900.0
2009-03-10 10:30:00,155.78,156.02,155.68,155.88,35000.0,155.78,156.02,155.68,155.88,35000.0
2009-03-10 10:40:00,155.95,156.0,155.7,155.8,42200.0,155.95,156.0,155.7,155.8,42200.0
2009-03-10 10:50:00,155.78,155.92,155.14,155.28,54500.0,155.78,155.92,155.14,155.28,54500.0
2009-03-10 11:00:00,155.3,155.3,154.54,154.63,48200.0,155.3,155.3,154.54,154.63,48200.0
2009-03-10 11:10:00,154.63,155.4,154.44,155.34,33600.0,154.63,155.4,154.44,155.34,33600.0
2009-03-10 11:20:00,155.33,155.85,155.17,155.77,35900.0,155.33,155.85,155.17,155.77,35900.0
2009-03-10 11:30:00,155.75,155.98,155.51,155.65,37800.0,155.75,155.98,155.51,155.65,37800.0
2009-03-10 11:40:00,155.62,156.0,155.61,155.86,44300.0,155.62,156.0,155.61,155.86,44300.0
2009-03-10 11:50:00,155.87,156.02,155.48,155.98,58200.0,155.87,156.02,155.48,155.98,58200.0
2009-03-10 12:00:00,155.98,156.69,155.79,156.24,58000.0,155.98,156.69,155.79,156.24,58000.0
2009-03-10 12:10:00,156.27,156.44,156.08,156.29,38100.0,156.27,156.44,156.08,156.29,38100.0
2009-03-10 12:20:00,156.24,156.69,156.11,156.6,19600.0,156.24,156.69,156.11,156.6,19600.0
2009-03-10 12:30:00,156.65,156.67,156.28,156.39,28700.0,156.65,156.67,156.28,156.39,28700.0
2009-03-10 12:40:00,156.43,156.6,156.17,156.17,15500.0,156.43,156.6,156.17,156.17,15500.0
2009-03-10 12:50:00,156.24,156.37,155.84,155.85,27400.0,156.24,156.37,155.84,155.85,27400.0
2009-03-10 13:00:00,155.84,156.1,155.6,156.0,24800.0,155.84,156.1,155.6,156.0,24800.0
2009-03-10 13:10:00,155.98,156.22,155.84,156.1,27400.0,155.98,156.22,155.84,156.1,27400.0
2009-03-10 13:20:00,156.16,156.29,155.82,156.01,26000.0,156.16,156.29,155.82,156.01,26000.0
2009-03-10 13:30:00,155.95,156.51,155.87,156.12,29000.0,155.95,156.51,155.87,156.12,29000.0
2009-03-10 13:40:00,156.16,156.68,156.16,156.38,24600.0,156.16,156.68,156.16,156.38,24600.0
2009-03-10 13:50:00,156.44,156.57,156.01,156.29,31900.0,156.44,156.57,156.01,156.29,31900.0
2009-03-10 14:00:00,156.34,156.75,156.18,156.63,34800.0,156.34,156.75,156.18,156.63,34800.0
2009-03-10 14:10:00,156.72,156.81,156.18,156.24,39100.0,156.72,156.81,156.18,156.24,39100.0
2009-03-10 14:20:00,156.29,156.71,156.18,156.36,33700.0,156.29,156.71,156.18,156.36,33700.0
2009-03-10 14:30:00,156.35,156.67,156.15,156.58,65600.0,156.35,156.67,156.15,156.58,65600.0
2009-03-10 14:40:00,156.64,156.86,155.9,156.1,35400.0,156.64,156.86,155.9,156.1,35400.0
2009-03-10 14:50:00,156.0,157.0,155.92,157.0,33300.0,156.0,157.0,155.92,157.0,33300.0
2009-03-10 15:00:00,157.0,157.2,156.71,157.06,42800.0,157.0,157.2,156.71,157.06,42800.0
2009-03-10 15:10:00,157.09,157.2,156.62,156.82,55400.0,157.09,157.2,156.62,156.82,55400.0
2009-03-10 15:20:00,156.85,157.44,156.83,157.35,80100.0,156.85,157.44,156.83,157.35,80100.0
2009-03-10 15:30:00,157.42,157.5,157.14,157.31,70200.0,157.42,157.5,157.14,157.31,70200.0
2009-03-10 15:40:00,157.26,157.59,157.13,157.2,102600.0,157.26,157.59,157.13,157.2,102600.0
2009-03-10 15:50:00,157.17,157.5,157.06,157.35,100600.0,157.17,157.5,157.06,157.35,100600.0
2009-03-11 09:30:00,158.5,159.0,157.25,159.0,57000.0,158.5,159.0,157.25,159.0,57000.0
2009-03-11 09:40:00,158.96,160.38,158.81,159.97,110200.0,158.96,160.38,158.81,159.97,110200.0
2009-03-11 09:50:00,160.0,160.7,159.89,160.32,53500.0,160.0,160.7,159.89,160.32,53500.0
2009-03-11 10:00:00,160.42,161.06,159.6,159.7,81900.0,160.42,161.06,159.6,159.7,81900.0
2009-03-11 10:10:00,159.81,159.99,159.22,159.63,79600.0,159.81,159.99,159.22,159.63,79600.0
2009-03-11 10:20:00,159.5,159.69,159.06,159.41,56000.0,159.5,159.69,159.06,159.41,56000.0
2009-03-11 10:30:00,159.41,159.46,158.78,159.31,50900.0,159.41,159.46,158.78,159.31,50900.0
2009-03-11 10:40:00,159.17,159.48,159.01,159.18,27400.0,159.17,159.48,159.01,159.18,27400.0
2009-03-11 10:50:00,159.3,159.81,159.23,159.52,30900.0,159.3,159.81,159.23,159.52,30900.0
2009-03-11 11:00:00,159.49,160.1,159.49,160.1,41800.0,159.49,160.1,159.49,160.1,41800.0
2009-03-11 11:10:00,160.11,160.23,159.7,159.72,28400.0,160.11,160.23,159.7,159.72,28400.0
2009-03-11 11:20:00,159.76,160.0,159.0,160.0,47400.0,159.76,160.0,159.0,160.0,47400.0
2009-03-11 11:30:00,160.0,160.11,159.04,159.45,50300.0,160.0,160.11,159.04,159.45,50300.0
2009-03-11 11:40:00,159.38,159.57,159.01,159.22,17400.0,159.38,159.57,159.01,159.22,17400.0
2009-03-11 11:50:00,159.3,159.72,159.19,159.55,11400.0,159.3,159.72,159.19,159.55,11400.0
2009-03-11 12:00:00,159.57,159.73,159.31,159.31,14300.0,159.57,159.73,159.31,159.31,14300.0
2009-03-11 12:10:00,159.38,159.53,159.08,159.14,6900.0,159.38,159.53,159.08,159.14,6900.0
2009-03-11 12:20:00,159.09,159.26,158.88,159.23,13300.0,159.09,159.26,158.88,159.23,13300.0
2009-03-11 12:30:00,159.2,159.4,158.86,158.86,9100.0,159.2,159.4,158.86,158.86,9100.0
2009-03-11 12:40:00,158.76,158.85,158.54,158.77,12000.0,158.76,158.85,158.54,158.77,12000.0
2009-03-11 12:50:00,158.74,158.88,158.51,158.6,14100.0,158.74,158.88,158.51,158.6,14100.0
2009-03-11 13:00:00,158.67,158.88,158.25,158.25,20700.0,158.67,158.88,158.25,158.25,20700.0
2009-03-11 13:10:00,158.26,158.97,158.25,158.86,13900.0,158.26,158.97,158.25,158.86,13900.0
2009-03-11 13:20:00,158.9,159.1,158.12,158.29,18700.0,158.9,159.1,158.12,158.29,18700.0
2009-03-11 13:30:00,158.35,159.13,158.2,159.13,15400.0,158.35,159.13,158.2,159.13,15400.0
2009-03-11 13:40:00,159.16,159.21,158.73,158.73,16800.0,159.16,159.21,158.73,158.73,16800.0
2009-03-11 13:50:00,158.78,158.88,158.58,158.88,16500.0,158.78,158.88,158.58,158.88,16500.0
2009-03-11 14:00:00,158.74,159.07,158.66,158.66,14700.0,158.74,159.07,158.66,158.66,14700.0
2009-03-11 14:10:00,158.62,158.68,158.14,158.19,20700.0,158.62,158.68,158.14,158.19,20700.0
2009-03-11 14:20:00,158.14,158.35,157.89,158.26,24300.0,158.14,158.35,157.89,158.26,24300.0
2009-03-11 14:30:00,158.3,158.45,158.01,158.4,9500.0,158.3,158.45,158.01,158.4,9500.0
2009-03-11 14:40:00,158.31,159.0,158.14,158.68,18000.0,158.31,159.0,158.14,158.68,18000.0
2009-03-11 14:50:00,158.83,158.92,158.3,158.3,17600.0,158.83,158.92,158.3,158.3,17600.0
2009-03-11 15:00:00,158.35,158.77,158.21,158.74,26000.0,158.35,158.77,158.21,158.74,26000.0
2009-03-11 15:10:00,158.68,159.11,158.67,159.03,24100.0,158.68,159.11,158.67,159.03,24100.0
2009-03-11 15:20:00,159.12,159.5,159.12,159.27,30100.0,159.12,159.5,159.12,159.27,30100.0
2009-03-11 15:30:00,159.22,159.7,158.99,159.6,39100.0,159.22,159.7,158.99,159.6,39100.0
2009-03-11 15:40:00,159.71,159.9,159.06,159.26,52700.0,159.71,159.9,159.06,159.26,52700.0
2009-03-11 15:50:00,159.26,159.29,158.22,158.33,78100.0,159.26,159.29,158.22,158.33,78100.0
2009-03-12 09:30:00,158.12,158.8,157.2,157.7,36300.0,158.12,158.8,157.2,157.7,36300.0
2009-03-12 09:40:00,157.61,157.65,156.5,157.29,58700.0,157.61,157.65,156.5,157.29,58700.0
2009-03-12 09:50:00,157.4,157.66,157.09,157.35,45500.0,157.4,157.66,157.09,157.35,45500.0
2009-03-12 10:00:00,157.35,157.89,156.54,156.79,50700.0,157.35,157.89,156.54,156.79,50700.0
2009-03-12 10:10:00,156.81,157.76,156.66,157.49,36500.0,156.81,157.76,156.66,157.49,36500.0
2009-03-12 10:20:00,157.5,159.14,157.5,159.0,58800.0,157.5,159.14,157.5,159.0,58800.0
2009-03-12 10:30:00,159.17,159.74,158.58,159.7,60400.0,159.17,159.74,158.58,159.7,60400.0
2009-03-12 10:40:00,159.69,160.08,159.45,159.75,47100.0,159.69,160.08,159.45,159.75,47100.0
2009-03-12 10:50:00,159.77,159.96,159.4,159.55,29500.0,159.77,159.96,159.4,159.55,29500.0
2009-03-12 11:00:00,159.53,159.89,158.71,158.76,48700.0,159.53,159.89,158.71,158.76,48700.0
2009-03-12 11:10:00,158.75,158.75,158.41,158.74,26300.0,158.75,158.75,158.41,158.74,26300.0
2009-03-12 11:20:00,158.65,158.77,158.31,158.39,16000.0,158.65,158.77,158.31,158.39,16000.0
2009-03-12 11:30:00,158.54,158.75,158.13,158.75,24800.0,158.54,158.75,158.13,158.75,24800.0
2009-03-12 11:40:00,158.74,159.65,158.74,159.08,26100.0,158.74,159.65,158.74,159.08,26100.0
2009-03-12 11:50:00,159.05,159.45,159.0,159.28,16900.0,159.05,159.45,159.0,159.28,16900.0
2009-03-12 12:00:00,159.38,159.78,159.32,159.75,36300.0,159.38,159.78,159.32,159.75,36300.0
2009-03-12 12:10:00,159.69,159.87,159.52,159.76,18600.0,159.69,159.87,159.52,159.76,18600.0
2009-03-12 12:20:00,159.78,159.95,159.5,159.84,23700.0,159.78,159.95,159.5,159.84,23700.0
2009-03-12 12:30:00,159.86,160.05,159.6,159.97,14000.0,159.86,160.05,159.6,159.97,14000.0
2009-03-12 12:40:00,160.0,160.13,159.85,160.05,11300.0,160.0,160.13,159.85,160.05,11300.0
2009-03-12 12:50:00,159.97,160.25,159.85,160.12,29600.0,159.97,160.25,159.85,160.12,29600.0
2009-03-12 13:00:00,160.2,160.73,160.11,160.65,30700.0,160.2,160.73,160.11,160.65,30700.0
2009-03-12 13:10:00,160.73,161.25,160.62,161.19,31700.0,160.73,161.25,160.62,161.19,31700.0
2009-03-12 13:20:00,161.32,161.42,160.87,161.0,21400.0,161.32,161.42,160.87,161.0,21400.0
2009-03-12 13:30:00,161.12,161.17,160.65,160.69,18100.0,161.12,161.17,160.65,160.69,18100.0
2009-03-12 13:40:00,160.77,160.93,160.64,160.67,9300.0,160.77,160.93,160.64,160.67,9300.0
2009-03-12 13:50:00,160.63,160.86,160.4,160.7,22500.0,160.63,160.86,160.4,160.7,22500.0
2009-03-12 14:00:00,160.75,160.98,160.64,160.83,23300.0,160.75,160.98,160.64,160.83,23300.0
2009-03-12 14:10:00,160.87,161.41,160.85,161.37,26600.0,160.87,161.41,160.85,161.37,26600.0
2009-03-12 14:20:00,161.39,161.4,161.07,161.26,29100.0,161.39,161.4,161.07,161.26,29100.0
2009-03-12 14:30:00,161.25,161.29,160.65,160.98,34100.0,161.25,161.29,160.65,160.98,34100.0
2009-03-12 14:40:00,160.99,161.27,160.89,161.04,31100.0,160.99,161.27,160.89,161.04,31100.0
2009-03-12 14:50:00,161.04,161.19,160.88,161.01,25400.0,161.04,161.19,160.88,161.01,25400.0
2009-03-12 15:00:00,160.98,161.1,160.75,161.1,36400.0,160.98,161.1,160.75,161.1,36400.0
2009-03-12 15:10:00,161.11,161.22,160.58,160.79,50100.0,161.11,161.22,160.58,160.79,50100.0
2009-03-12 15:20:00,160.77,161.05,160.66,160.9,55200.0,160.77,161.05,160.66,160.9,55200.0
2009-03-12 15:30:00,160.95,161.15,160.86,161.0,54100.0,160.95,161.15,160.86,161.0,54100.0
2009-03-12 15:40:00,160.94,161.4,160.94,161.38,75500.0,160.94,161.4,160.94,161.38,75500.0
2009-03-12 15:50:00,161.39,161.45,160.78,160.96,74900.0,161.39,161.45,160.78,160.96,74900.0
2009-03-13 09:30:00,161.68,161.82,159.76,161.0,27600.0,161.68,161.82,159.76,161.0,27600.0
2009-03-13 09:40:00,160.9,161.0,159.95,161.0,31200.0,160.9,161.0,159.95,161.0,31200.0
2009-03-13 09:50:00,161.0,161.66,160.77,161.55,20700.0,161.0,161.66,160.77,161.55,20700.0
2009-03-13 10:00:00,161.51,162.81,161.51,162.59,58000.0,161.51,162.81,161.51,162.59,58000.0
2009-03-13 10:10:00,162.55,162.64,161.75,162.14,42800.0,162.55,162.64,161.75,162.14,42800.0
2009-03-13 10:20:00,162.14,162.24,161.0,161.24,33100.0,162.14,162.24,161.0,161.24,33100.0
2009-03-13 10:30:00,161.31,161.5,160.94,161.49,26600.0,161.31,161.5,160.94,161.49,26600.0
2009-03-13 10:40:00,161.49,161.93,161.43,161.55,28000.0,161.49,161.93,161.43,161.55,28000.0
2009-03-13 10:50:00,161.74,161.78,160.94,160.98,27400.0,161.74,161.78,160.94,160.98,27400.0
2009-03-13 11:00:00,160.99,161.14,160.47,160.47,51900.0,160.99,161.14,160.47,160.47,51900.0
2009-03-13 11:10:00,160.53,161.09,160.47,160.87,31500.0,160.53,161.09,160.47,160.87,31500.0
2009-03-13 11:20:00,160.82,161.58,160.75,161.33,41000.0,160.82,161.58,160.75,161.33,41000.0
2009-03-13 11:30:00,161.26,161.28,160.68,161.05,26300.0,161.26,161.28,160.68,161.05,26300.0
2009-03-13 11:40:00,160.96,161.28,160.53,160.68,24700.0,160.96,161.28,160.53,160.68,24700.0
2009-03-13 11:50:00,160.79,161.28,160.65,161.02,18000.0,160.79,161.28,160.65,161.02,18000.0
2009-03-13 12:00:00,160.99,161.41,160.87,161.0,15300.0,160.99,161.41,160.87,161.0,15300.0
2009-03-13 12:10:00,160.94,160.98,160.57,160.71,13500.0,160.94,160.98,160.57,160.71,13500.0
2009-03-13 12:20:00,160.76,161.14,160.59,160.94,16700.0,160.76,161.14,160.59,160.94,16700.0
2009-03-13 12:30:00,160.92,161.12,160.66,160.79,11300.0,160.92,161.12,160.66,160.79,11300.0
2009-03-13 12:40:00,160.79,161.41,160.79,161.1,16200.0,160.79,161.41,160.79,161.1,16200.0
2009-03-13 12:50:00,161.15,161.21,160.81,161.07,14200.0,161.15,161.21,160.81,161.07,14200.0
2009-03-13 13:00:00,161.19,161.2,160.84,161.05,17200.0,161.19,161.2,160.84,161.05,17200.0
2009-03-13 13:10:00,161.1,161.34,160.98,161.2,18400.0,161.1,161.34,160.98,161.2,18400.0
2009-03-13 13:20:00,161.25,161.34,160.95,161.01,29700.0,161.25,161.34,160.95,161.01,29700.0
2009-03-13 13:30:00,161.01,161.3,160.85,160.9,24400.0,161.01,161.3,160.85,160.9,24400.0
2009-03-13 13:40:00,160.97,161.37,160.81,161.34,24200.0,160.97,161.37,160.81,161.34,24200.0
2009-03-13 13:50:00,161.29,161.5,161.12,161.34,25400.0,161.29,161.5,161.12,161.34,25400.0
2009-03-13 14:00:00,161.47,161.79,161.2,161.66,27100.0,161.47,161.79,161.2,161.66,27100.0
2009-03-13 14:10:00,161.62,161.67,161.15,161.26,22100.0,161.62,161.67,161.15,161.26,22100.0
2009-03-13 14:20:00,161.27,161.42,161.0,161.31,19400.0,161.27,161.42,161.0,161.31,19400.0
2009-03-13 14:30:00,161.2,161.53,161.15,161.31,28900.0,161.2,161.53,161.15,161.31,28900.0
2009-03-13 14:40:00,161.3,161.61,161.08,161.43,27600.0,161.3,161.61,161.08,161.43,27600.0
2009-03-13 14:50:00,161.4,161.6,161.12,161.25,35100.0,161.4,161.6,161.12,161.25,35100.0
2009-03-13 15:00:00,161.26,161.46,161.11,161.42,32800.0,161.26,161.46,161.11,161.42,32800.0
2009-03-13 15:10:00,161.36,161.4,161.02,161.23,31400.0,161.36,161.4,161.02,161.23,31400.0
2009-03-13 15:20:00,161.24,161.28,161.01,161.05,44500.0,161.24,161.28,161.01,161.05,44500.0
2009-03-13 15:30:00,161.09,161.16,160.86,160.9,55700.0,161.09,161.16,160.86,160.9,55700.0
2009-03-13 15:40:00,160.98,161.11,160.54,160.55,68800.0,160.98,161.11,160.54,160.55,68800.0
2009-03-13 15:50:00,160.53,160.79,160.4,160.51,98000.0,160.53,160.79,160.4,160.51,98000.0
2009-03-16 09:30:00,161.64,161.98,160.51,161.07,66000.0,161.64,161.98,160.51,161.07,66000.0
2009-03-16 09:40:00,161.07,161.25,159.84,159.87,33600.0,161.07,161.25,159.84,159.87,33600.0
2009-03-16 09:50:00,159.8,160.47,159.17,159.31,34100.0,159.8,160.47,159.17,159.31,34100.0
2009-03-16 10:00:00,159.21,159.9,158.9,159.75,59100.0,159.21,159.9,158.9,159.75,59100.0
2009-03-16 10:10:00,159.79,159.82,159.28,159.28,16600.0,159.79,159.82,159.28,159.28,16600.0
2009-03-16 10:20:00,159.32,159.61,159.07,159.29,22300.0,159.32,159.61,159.07,159.29,22300.0
2009-03-16 10:30:00,159.2,160.37,159.2,160.18,33800.0,159.2,160.37,159.2,160.18,33800.0
2009-03-16 10:40:00,160.18,160.47,159.65,159.83,23500.0,160.18,160.47,159.65,159.83,23500.0
2009-03-16 10:50:00,159.96,159.96,159.35,159.58,12000.0,159.96,159.96,159.35,159.58,12000.0
2009-03-16 11:00:00,159.51,159.74,159.09,159.59,15200.0,159.51,159.74,159.09,159.59,15200.0
2009-03-16 11:10:00,159.71,160.1,159.59,160.01,25700.0,159.71,160.1,159.59,160.01,25700.0
2009-03-16 11:20:00,160.07,160.29,159.98,159.98,27500.0,160.07,160.29,159.98,159.98,27500.0
2009-03-16 11:30:00,159.95,160.27,159.78,160.04,21100.0,159.95,160.27,159.78,160.04,21100.0
2009-03-16 11:40:00,160.0,160.27,160.0,160.24,19200.0,160.0,160.27,160.0,160.24,19200.0
2009-03-16 11:50:00,160.24,160.29,160.14,160.16,14600.0,160.24,160.29,160.14,160.16,14600.0
2009-03-16 12:00:00,160.19,160.65,160.06,160.57,41600.0,160.19,160.65,160.06,160.57,41600.0
2009-03-16 12:10:00,160.58,160.72,160.48,160.63,22500.0,160.58,160.72,160.48,160.63,22500.0
2009-03-16 12:20:00,160.65,160.95,160.6,160.72,29700.0,160.65,160.95,160.6,160.72,29700.0
2009-03-16 12:30:00,160.74,161.19,160.74,161.1,19100.0,160.74,161.19,160.74,161.1,19100.0
2009-03-16 12:40:00,161.11,161.11,160.63,160.86,13700.0,161.11,161.11,160.63,160.86,13700.0
2009-03-16 12:50:00,160.89,161.19,160.72,161.19,21100.0,160.89,161.19,160.72,161.19,21100.0
2009-03-16 13:00:00,161.22,161.24,160.94,161.08,12000.0,161.22,161.24,160.94,161.08,12000.0
2009-03-16 13:10:00,161.12,161.16,160.85,160.96,9800.0,161.12,161.16,160.85,160.96,9800.0
2009-03-16 13:20:00,160.98,161.23,160.73,161.09,15100.0,160.98,161.23,160.73,161.09,15100.0
2009-03-16 13:30:00,161.09,161.27,161.03,161.17,12200.0,161.09,161.27,161.03,161.17,12200.0
2009-03-16 13:40:00,161.18,161.29,160.96,161.0,9600.0,161.18,161.29,160.96,161.0,9600.0
2009-03-16 13:50:00,161.13,161.23,160.85,161.03,17600.0,161.13,161.23,160.85,161.03,17600.0
2009-03-16 14:00:00,161.03,161.08,160.35,160.55,30000.0,161.03,161.08,160.35,160.55,30000.0
2009-03-16 14:10:00,160.59,160.59,160.33,160.34,32900.0,160.59,160.59,160.33,160.34,32900.0
2009-03-16 14:20:00,160.34,160.69,160.25,160.39,44900.0,160.34,160.69,160.25,160.39,44900.0
2009-03-16 14:30:00,160.49,160.68,160.26,160.36,34200.0,160.49,160.68,160.26,160.36,34200.0
2009-03-16 14:40:00,160.33,160.85,160.32,160.6,19000.0,160.33,160.85,160.32,160.6,19000.0
2009-03-16 14:50:00,160.6,160.65,160.02,160.22,31600.0,160.6,160.65,160.02,160.22,31600.0
2009-03-16 15:00:00,160.22,160.3,159.88,160.09,24300.0,160.22,160.3,159.88,160.09,24300.0
2009-03-16 15:10:00,160.11,160.11,159.41,159.46,34600.0,160.11,160.11,159.41,159.46,34600.0
2009-03-16 15:20:00,159.49,159.49,158.6,158.76,59700.0,159.49,159.49,158.6,158.76,59700.0
2009-03-16 15:30:00,158.77,158.96,158.5,158.6,56400.0,158.77,158.96,158.5,158.6,56400.0
2009-03-16 15:40:00,158.61,158.76,158.54,158.55,37600.0,158.61,158.76,158.54,158.55,37600.0
2009-03-16 15:50:00,158.61,158.67,158.36,158.5,83500.0,158.61,158.67,158.36,158.5,83500.0
2009-03-17 09:30:00,158.25,159.75,158.25,158.91,30300.0,158.25,159.75,158.25,158.91,30300.0
2009-03-17 09:40:00,158.92,158.93,157.54,158.61,51000.0,158.92,158.93,157.54,158.61,51000.0
2009-03-17 09:50:00,158.76,159.45,158.63,159.45,45400.0,158.76,159.45,158.63,159.45,45400.0
2009-03-17 10:00:00,159.32,160.3,159.32,159.89,32400.0,159.32,160.3,159.32,159.89,32400.0
2009-03-17 10:10:00,159.95,160.16,159.18,159.71,30100.0,159.95,160.16,159.18,159.71,30100.0
2009-03-17 10:20:00,159.76,160.23,159.76,159.98,21500.0,159.76,160.23,159.76,159.98,21500.0
2009-03-17 10:30:00,160.04,160.7,159.9,160.29,49100.0,160.04,160.7,159.9,160.29,49100.0
2009-03-17 10:40:00,160.42,160.84,160.13,160.69,22600.0,160.42,160.84,160.13,160.69,22600.0
2009-03-17 10:50:00,160.6,161.03,160.51,160.96,38600.0,160.6,161.03,160.51,160.96,38600.0
2009-03-17 11:00:00,160.95,161.04,160.55,161.0,25400.0,160.95,161.04,160.55,161.0,25400.0
2009-03-17 11:10:00,161.0,161.1,160.46,160.73,42200.0,161.0,161.1,160.46,160.73,42200.0
2009-03-17 11:20:00,160.62,161.0,160.56,160.89,24100.0,160.62,161.0,160.56,160.89,24100.0
2009-03-17 11:30:00,160.87,161.0,160.6,160.95,31300.0,160.87,161.0,160.6,160.95,31300.0
2009-03-17 11:40:00,160.91,161.18,160.89,161.01,40300.0,160.91,161.18,160.89,161.01,40300.0
2009-03-17 11:50:00,161.03,161.33,161.0,161.26,18300.0,161.03,161.33,161.0,161.26,18300.0
2009-03-17 12:00:00,161.25,161.46,160.81,161.01,31200.0,161.25,161.46,160.81,161.01,31200.0
2009-03-17 12:10:00,160.96,161.18,160.75,160.75,23300.0,160.96,161.18,160.75,160.75,23300.0
2009-03-17 12:20:00,160.82,161.16,160.76,161.0,16300.0,160.82,161.16,160.76,161.0,16300.0
2009-03-17 12:30:00,161.08,161.39,160.83,161.3,24200.0,161.08,161.39,160.83,161.3,24200.0
2009-03-17 12:40:00,161.26,161.45,161.02,161.05,27100.0,161.26,161.45,161.02,161.05,27100.0
2009-03-17 12:50:00,161.13,161.36,161.01,161.04,19500.0,161.13,161.36,161.01,161.04,19500.0
2009-03-17 13:00:00,161.07,161.22,160.8,161.05,23500.0,161.07,161.22,160.8,161.05,23500.0
2009-03-17 13:10:00,161.05,161.43,161.0,161.08,21900.0,161.05,161.43,161.0,161.08,21900.0
2009-03-17 13:20:00,161.01,161.43,160.91,161.04,19000.0,161.01,161.43,160.91,161.04,19000.0
2009-03-17 13:30:00,161.02,161.35,160.93,161.0,29700.0,161.02,161.35,160.93,161.0,29700.0
2009-03-17 13:40:00,161.0,161.14,160.85,160.97,25900.0,161.0,161.14,160.85,160.97,25900.0
2009-03-17 13:50:00,161.0,161.05,160.57,160.74,16200.0,161.0,161.05,160.57,160.74,16200.0
2009-03-17 14:00:00,160.76,160.98,160.6,160.68,19400.0,160.76,160.98,160.6,160.68,19400.0
2009-03-17 14:10:00,160.7,161.06,160.7,160.91,18900.0,160.7,161.06,160.7,160.91,18900.0
2009-03-17 14:20:00,160.93,161.2,160.67,160.77,33100.0,160.93,161.2,160.67,160.77,33100.0
2009-03-17 14:30:00,160.75,161.02,160.54,161.0,27300.0,160.75,161.02,160.54,161.0,27300.0
2009-03-17 14:40:00,161.0,161.57,161.0,161.34,28700.0,161.0,161.57,161.0,161.34,28700.0
2009-03-17 14:50:00,161.34,161.65,161.23,161.44,33200.0,161.34,161.65,161.23,161.44,33200.0
2009-03-17 15:00:00,161.47,161.83,161.04,161.8,39200.0,161.47,161.83,161.04,161.8,39200.0
2009-03-17 15:10:00,161.85,161.94,161.6,161.75,25300.0,161.85,161.94,161.6,161.75,25300.0
2009-03-17 15:20:00,161.8,162.24,161.5,161.65,33400.0,161.8,162.24,161.5,161.65,33400.0
2009-03-17 15:30:00,161.61,161.77,161.1,161.23,53200.0,161.61,161.77,161.1,161.23,53200.0
2009-03-17 15:40:00,161.32,161.95,161.22,161.45,58000.0,161.32,161.95,161.22,161.45,58000.0
2009-03-17 15:50:00,161.38,161.73,161.3,161.49,110800.0,161.38,161.73,161.3,161.49,110800.0
2009-03-18 09:30:00,162.44,162.97,160.92,161.12,57500.0,162.44,162.97,160.92,161.12,57500.0
2009-03-18 09:40:00,161.06,161.24,160.5,160.85,56700.0,161.06,161.24,160.5,160.85,56700.0
2009-03-18 09:50:00,160.74,160.9,160.25,160.25,52500.0,160.74,160.9,160.25,160.25,52500.0
2009-03-18 10:00:00,160.3,160.37,159.77,159.89,96300.0,160.3,160.37,159.77,159.89,96300.0
2009-03-18 10:10:00,159.94,160.13,159.44,159.58,50700.0,159.94,160.13,159.44,159.58,50700.0
2009-03-18 10:20:00,159.52,159.74,159.31,159.65,34900.0,159.52,159.74,159.31,159.65,34900.0
2009-03-18 10:30:00,159.68,159.75,159.31,159.75,24600.0,159.68,159.75,159.31,159.75,24600.0
2009-03-18 10:40:00,159.69,159.85,159.61,159.75,19600.0,159.69,159.85,159.61,159.75,19600.0
2009-03-18 10:50:00,159.76,159.82,159.59,159.77,20800.0,159.76,159.82,159.59,159.77,20800.0
2009-03-18 11:00:00,159.75,159.86,159.57,159.81,28100.0,159.75,159.86,159.57,159.81,28100.0
2009-03-18 11:10:00,159.77,160.04,159.71,159.91,14900.0,159.77,160.04,159.71,159.91,14900.0
2009-03-18 11:20:00,159.93,160.06,159.57,159.97,22000.0,159.93,160.06,159.57,159.97,22000.0
2009-03-18 11:30:00,160.02,160.05,159.75,159.99,19800.0,160.02,160.05,159.75,159.99,19800.0
2009-03-18 11:40:00,159.98,160.14,159.71,159.71,20900.0,159.98,160.14,159.71,159.71,20900.0
2009-03-18 11:50:00,159.86,159.93,159.73,159.84,12400.0,159.86,159.93,159.73,159.84,12400.0
2009-03-18 12:00:00,159.88,160.02,159.81,159.97,17900.0,159.88,160.02,159.81,159.97,17900.0
2009-03-18 12:10:00,159.93,160.01,159.85,159.98,20100.0,159.93,160.01,159.85,159.98,20100.0
2009-03-18 12:20:00,159.94,159.96,159.7,159.82,28600.0,159.94,159.96,159.7,159.82,28600.0
2009-03-18 12:30:00,159.93,159.93,159.57,159.63,17100.0,159.93,159.93,159.57,159.63,17100.0
2009-03-18 12:40:00,159.71,159.75,159.55,159.55,11800.0,159.71,159.75,159.55,159.55,11800.0
2009-03-18 12:50:00,159.6,159.67,159.24,159.63,18100.0,159.6,159.67,159.24,159.63,18100.0
2009-03-18 13:00:00,159.59,159.8,159.51,159.69,19400.0,159.59,159.8,159.51,159.69,19400.0
2009-03-18 13:10:00,159.76,159.77,159.45,159.45,13800.0,159.76,159.77,159.45,159.45,13800.0
2009-03-18 13:20:00,159.49,159.85,159.43,159.71,12800.0,159.49,159.85,159.43,159.71,12800.0
2009-03-18 13:30:00,159.78,160.07,159.77,159.99,19000.0,159.78,160.07,159.77,159.99,19000.0
2009-03-18 13:40:00,159.99,160.09,159.94,160.01,30200.0,159.99,160.09,159.94,160.01,30200.0
2009-03-18 13:50:00,160.02,160.06,159.87,160.02,23400.0,160.02,160.06,159.87,160.02,23400.0
2009-03-18 14:00:00,160.0,160.84,159.93,160.78,30600.0,160.0,160.84,159.93,160.78,30600.0
2009-03-18 14:10:00,160.78,162.0,160.71,161.3,55600.0,160.78,162.0,160.71,161.3,55600.0
2009-03-18 14:20:00,161.36,163.33,161.33,162.79,89400.0,161.36,163.33,161.33,162.79,89400.0
2009-03-18 14:30:00,162.8,163.02,161.91,162.43,70100.0,162.8,163.02,161.91,162.43,70100.0
2009-03-18 14:40:00,162.42,163.16,161.89,163.16,60800.0,162.42,163.16,161.89,163.16,60800.0
2009-03-18 14:50:00,163.15,164.07,162.73,163.59,65600.0,163.15,164.07,162.73,163.59,65600.0
2009-03-18 15:00:00,163.61,163.62,162.65,163.1,46200.0,163.61,163.62,162.65,163.1,46200.0
2009-03-18 15:10:00,163.11,163.19,162.1,162.25,52800.0,163.11,163.19,162.1,162.25,52800.0
2009-03-18 15:20:00,162.22,162.43,161.48,161.82,60300.0,162.22,162.43,161.48,161.82,60300.0
2009-03-18 15:30:00,161.72,161.92,161.12,161.4,53000.0,161.72,161.92,161.12,161.4,53000.0
2009-03-18 15:40:00,161.33,162.4,161.31,162.24,47600.0,161.33,162.4,161.31,162.24,47600.0
2009-03-18 15:50:00,162.25,162.53,162.0,162.13,58700.0,162.25,162.53,162.0,162.13,58700.0
2009-03-19 09:30:00,162.26,162.35,160.52,160.82,45800.0,162.26,162.35,160.52,160.82,45800.0
2009-03-19 09:40:00,160.75,161.31,160.52,161.31,57600.0,160.75,161.31,160.52,161.31,57600.0
2009-03-19 09:50:00,161.18,161.21,160.52,160.67,54500.0,161.18,161.21,160.52,160.67,54500.0
2009-03-19 10:00:00,160.57,160.85,159.77,160.56,95300.0,160.57,160.85,159.77,160.56,95300.0
2009-03-19 10:10:00,160.48,161.0,160.0,160.42,66400.0,160.48,161.0,160.0,160.42,66400.0
2009-03-19 10:20:00,160.29,160.61,160.0,160.1,34000.0,160.29,160.61,160.0,160.1,34000.0
2009-03-19 10:30:00,160.06,160.25,159.76,160.07,31100.0,160.06,160.25,159.76,160.07,31100.0
2009-03-19 10:40:00,160.12,160.99,160.12,160.99,27900.0,160.12,160.99,160.12,160.99,27900.0
2009-03-19 10:50:00,160.99,161.58,160.89,161.23,31100.0,160.99,161.58,160.89,161.23,31100.0
2009-03-19 11:00:00,161.23,161.49,160.84,160.84,24800.0,161.23,161.49,160.84,160.84,24800.0
2009-03-19 11:10:00,160.82,160.89,160.32,160.32,24500.0,160.82,160.89,160.32,160.32,24500.0
2009-03-19 11:20:00,160.47,160.54,160.02,160.15,32300.0,160.47,160.54,160.02,160.15,32300.0
2009-03-19 11:30:00,160.23,160.77,160.1,160.64,41200.0,160.23,160.77,160.1,160.64,41200.0
2009-03-19 11:40:00,160.44,160.78,160.31,160.77,29200.0,160.44,160.78,160.31,160.77,29200.0
2009-03-19 11:50:00,160.76,161.65,160.5,161.07,36400.0,160.76,161.65,160.5,161.07,36400.0
2009-03-19 12:00:00,161.11,161.4,160.96,161.32,21100.0,161.11,161.4,160.96,161.32,21100.0
2009-03-19 12:10:00,161.27,161.53,161.03,161.14,40000.0,161.27,161.53,161.03,161.14,40000.0
2009-03-19 12:20:00,161.18,161.4,161.0,161.4,30500.0,161.18,161.4,161.0,161.4,30500.0
2009-03-19 12:30:00,161.34,161.61,161.0,161.21,23500.0,161.34,161.61,161.0,161.21,23500.0
2009-03-19 12:40:00,161.23,161.49,160.99,161.2,18700.0,161.23,161.49,160.99,161.2,18700.0
2009-03-19 12:50:00,161.18,161.47,160.93,161.36,15200.0,161.18,161.47,160.93,161.36,15200.0
2009-03-19 13:00:00,161.2,161.4,161.0,161.06,10800.0,161.2,161.4,161.0,161.06,10800.0
2009-03-19 13:10:00,161.08,161.38,160.96,161.3,11500.0,161.08,161.38,160.96,161.3,11500.0
2009-03-19 13:20:00,161.24,161.85,161.21,161.36,26300.0,161.24,161.85,161.21,161.36,26300.0
2009-03-19 13:30:00,161.55,161.55,160.6,161.17,16800.0,161.55,161.55,160.6,161.17,16800.0
2009-03-19 13:40:00,161.05,161.51,160.93,161.51,11000.0,161.05,161.51,160.93,161.51,11000.0
2009-03-19 13:50:00,161.56,161.57,161.22,161.39,9200.0,161.56,161.57,161.22,161.39,9200.0
2009-03-19 14:00:00,161.39,161.8,161.37,161.78,16700.0,161.39,161.8,161.37,161.78,16700.0
2009-03-19 14:10:00,161.73,161.86,161.6,161.79,13200.0,161.73,161.86,161.6,161.79,13200.0
2009-03-19 14:20:00,161.74,162.0,161.6,161.9,17700.0,161.74,162.0,161.6,161.9,17700.0
2009-03-19 14:30:00,161.94,162.01,161.77,161.98,22500.0,161.94,162.01,161.77,161.98,22500.0
2009-03-19 14:40:00,161.99,161.99,161.18,161.21,33000.0,161.99,161.99,161.18,161.21,33000.0
2009-03-19 14:50:00,161.12,161.41,160.7,160.87,30000.0,161.12,161.41,160.7,160.87,30000.0
2009-03-19 15:00:00,160.75,161.25,160.71,160.91,30400.0,160.75,161.25,160.71,160.91,30400.0
2009-03-19 15:10:00,160.91,161.09,160.71,160.78,24900.0,160.91,161.09,160.71,160.78,24900.0
2009-03-19 15:20:00,160.8,160.8,160.57,160.76,38800.0,160.8,160.8,160.57,160.76,38800.0
2009-03-19 15:30:00,160.8,161.18,160.7,160.94,51700.0,160.8,161.18,160.7,160.94,51700.0
2009-03-19 15:40:00,160.94,161.07,160.6,160.91,61100.0,160.94,161.07,160.6,160.91,61100.0
2009-03-19 15:50:00,160.95,161.02,160.52,160.65,93000.0,160.95,161.02,160.52,160.65,93000.0
2009-03-20 09:30:00,160.96,161.47,160.56,160.97,90900.0,160.96,161.47,160.56,160.97,90900.0
2009-03-20 09:40:00,160.96,161.25,160.38,160.99,21500.0,160.96,161.25,160.38,160.99,21500.0
2009-03-20 09:50:00,161.08,161.92,160.2,160.77,32000.0,161.08,161.92,160.2,160.77,32000.0
2009-03-20 10:00:00,160.81,160.81,159.82,159.91,29300.0,160.81,160.81,159.82,159.91,29300.0
2009-03-20 10:10:00,159.82,159.86,159.16,159.25,53400.0,159.82,159.86,159.16,159.25,53400.0
2009-03-20 10:20:00,159.21,159.76,159.02,159.7,38300.0,159.21,159.76,159.02,159.7,38300.0
2009-03-20 10:30:00,159.74,159.75,158.83,159.06,41900.0,159.74,159.75,158.83,159.06,41900.0
2009-03-20 10:40:00,159.17,159.72,159.02,159.71,34600.0,159.17,159.72,159.02,159.71,34600.0
2009-03-20 10:50:00,159.71,159.97,159.52,159.79,20600.0,159.71,159.97,159.52,159.79,20600.0
2009-03-20 11:00:00,159.79,160.3,159.7,159.96,32400.0,159.79,160.3,159.7,159.96,32400.0
2009-03-20 11:10:00,159.9,159.97,158.8,158.8,40700.0,159.9,159.97,158.8,158.8,40700.0
2009-03-20 11:20:00,158.87,159.14,158.78,159.0,21200.0,158.87,159.14,158.78,159.0,21200.0
2009-03-20 11:30:00,158.96,159.28,158.86,158.9,20400.0,158.96,159.28,158.86,158.9,20400.0
2009-03-20 11:40:00,158.94,159.09,158.78,159.05,17400.0,158.94,159.09,158.78,159.05,17400.0
2009-03-20 11:50:00,159.09,159.64,158.93,159.44,24900.0,159.09,159.64,158.93,159.44,24900.0
2009-03-20 12:00:00,159.49,159.58,158.78,158.84,34100.0,159.49,159.58,158.78,158.84,34100.0
2009-03-20 12:10:00,158.87,159.09,158.75,158.9,26800.0,158.87,159.09,158.75,158.9,26800.0
2009-03-20 12:20:00,158.91,158.93,158.6,158.68,22900.0,158.91,158.93,158.6,158.68,22900.0
2009-03-20 12:30:00,158.65,159.07,158.65,158.82,13200.0,158.65,159.07,158.65,158.82,13200.0
2009-03-20 12:40:00,158.76,159.03,158.7,158.77,18000.0,158.76,159.03,158.7,158.77,18000.0
2009-03-20 12:50:00,158.76,158.76,158.52,158.55,18200.0,158.76,158.76,158.52,158.55,18200.0
2009-03-20 13:00:00,158.51,158.67,158.3,158.3,16300.0,158.51,158.67,158.3,158.3,16300.0
2009-03-20 13:10:00,158.26,158.45,158.14,158.19,16100.0,158.26,158.45,158.14,158.19,16100.0
2009-03-20 13:20:00,158.08,158.26,157.88,158.13,16300.0,158.08,158.26,157.88,158.13,16300.0
2009-03-20 13:30:00,158.08,158.21,157.75,157.84,18800.0,158.08,158.21,157.75,157.84,18800.0
2009-03-20 13:40:00,157.78,157.88,157.54,157.62,24300.0,157.78,157.88,157.54,157.62,24300.0
2009-03-20 13:50:00,157.67,157.79,157.28,157.44,48800.0,157.67,157.79,157.28,157.44,48800.0
2009-03-20 14:00:00,157.35,157.48,157.19,157.3,21500.0,157.35,157.48,157.19,157.3,21500.0
2009-03-20 14:10:00,157.31,157.49,157.01,157.47,21300.0,157.31,157.49,157.01,157.47,21300.0
2009-03-20 14:20:00,157.5,158.21,157.42,158.05,26600.0,157.5,158.21,157.42,158.05,26600.0
2009-03-20 14:30:00,158.03,158.71,158.03,158.68,26800.0,158.03,158.71,158.03,158.68,26800.0
2009-03-20 14:40:00,158.76,158.83,158.05,158.23,23300.0,158.76,158.83,158.05,158.23,23300.0
2009-03-20 14:50:00,158.23,159.12,158.18,159.12,46000.0,158.23,159.12,158.18,159.12,46000.0
2009-03-20 15:00:00,159.12,159.6,159.11,159.4,37300.0,159.12,159.6,159.11,159.4,37300.0
2009-03-20 15:10:00,159.38,159.68,159.35,159.57,21700.0,159.38,159.68,159.35,159.57,21700.0
2009-03-20 15:20:00,159.59,160.22,159.53,160.18,41800.0,159.59,160.22,159.53,160.18,41800.0
2009-03-20 15:30:00,160.18,160.24,159.61,159.68,48600.0,160.18,160.24,159.61,159.68,48600.0
2009-03-20 15:40:00,159.66,160.14,159.56,159.91,46200.0,159.66,160.14,159.56,159.91,46200.0
2009-03-20 15:50:00,159.92,160.02,159.76,159.86,102700.0,159.92,160.02,159.76,159.86,102700.0
2009-03-23 09:30:00,159.25,159.33,156.77,157.82,162800.0,159.25,159.33,156.77,157.82,162800.0
2009-03-23 09:40:00,157.73,157.85,156.02,156.39,135600.0,157.73,157.85,156.02,156.39,135600.0
2009-03-23 09:50:00,156.4,156.81,155.44,155.71,105300.0,156.4,156.81,155.44,155.71,105300.0
2009-03-23 10:00:00,155.72,157.05,155.72,156.97,67300.0,155.72,157.05,155.72,156.97,67300.0
2009-03-23 10:10:00,156.9,157.96,156.53,157.91,54400.0,156.9,157.96,156.53,157.91,54400.0
2009-03-23 10:20:00,157.95,158.29,156.96,157.06,65700.0,157.95,158.29,156.96,157.06,65700.0
2009-03-23 10:30:00,157.1,157.17,156.6,156.78,37900.0,157.1,157.17,156.6,156.78,37900.0
2009-03-23 10:40:00,156.84,157.03,156.5,156.71,24600.0,156.84,157.03,156.5,156.71,24600.0
2009-03-23 10:50:00,156.69,158.18,156.69,158.08,33500.0,156.69,158.18,156.69,158.08,33500.0
2009-03-23 11:00:00,158.17,158.17,157.7,157.78,38600.0,158.17,158.17,157.7,157.78,38600.0
2009-03-23 11:10:00,157.71,158.0,157.69,157.86,22100.0,157.71,158.0,157.69,157.86,22100.0
2009-03-23 11:20:00,157.93,158.08,157.55,157.77,31300.0,157.93,158.08,157.55,157.77,31300.0
2009-03-23 11:30:00,157.77,157.8,157.4,157.4,18200.0,157.77,157.8,157.4,157.4,18200.0
2009-03-23 11:40:00,157.31,157.64,157.09,157.64,21000.0,157.31,157.64,157.09,157.64,21000.0
2009-03-23 11:50:00,157.67,158.0,157.63,157.68,26500.0,157.67,158.0,157.63,157.68,26500.0
2009-03-23 12:00:00,157.67,157.67,157.01,157.35,26800.0,157.67,157.67,157.01,157.35,26800.0
2009-03-23 12:10:00,157.39,157.7,157.35,157.62,15600.0,157.39,157.7,157.35,157.62,15600.0
2009-03-23 12:20:00,157.71,158.16,157.7,158.15,21500.0,157.71,158.16,157.7,158.15,21500.0
2009-03-23 12:30:00,158.18,158.58,158.17,158.43,22300.0,158.18,158.58,158.17,158.43,22300.0
2009-03-23 12:40:00,158.43,158.43,158.16,158.31,17100.0,158.43,158.43,158.16,158.31,17100.0
2009-03-23 12:50:00,158.33,158.35,157.67,157.95,26300.0,158.33,158.35,157.67,157.95,26300.0
2009-03-23 13:00:00,157.95,158.01,157.57,157.59,13400.0,157.95,158.01,157.57,157.59,13400.0
2009-03-23 13:10:00,157.57,158.0,157.55,157.55,14300.0,157.57,158.0,157.55,157.55,14300.0
2009-03-23 13:20:00,157.55,157.58,156.76,156.76,16500.0,157.55,157.58,156.76,156.76,16500.0
2009-03-23 13:30:00,156.79,156.99,156.7,156.96,21200.0,156.79,156.99,156.7,156.96,21200.0
2009-03-23 13:40:00,156.9,157.18,156.67,157.18,26800.0,156.9,157.18,156.67,157.18,26800.0
2009-03-23 13:50:00,157.18,157.4,156.99,157.06,12700.0,157.18,157.4,156.99,157.06,12700.0
2009-03-23 14:00:00,157.17,157.54,156.94,157.0,17100.0,157.17,157.54,156.94,157.0,17100.0
2009-03-23 14:10:00,156.95,157.0,156.59,156.77,9700.0,156.95,157.0,156.59,156.77,9700.0
2009-03-23 14:20:00,156.81,157.21,156.74,157.14,14100.0,156.81,157.21,156.74,157.14,14100.0
2009-03-23 14:30:00,157.2,157.23,156.99,157.01,25400.0,157.2,157.23,156.99,157.01,25400.0
2009-03-23 14:40:00,157.07,157.4,156.91,157.4,21500.0,157.07,157.4,156.91,157.4,21500.0
2009-03-23 14:50:00,157.43,157.45,157.01,157.13,44200.0,157.43,157.45,157.01,157.13,44200.0
2009-03-23 15:00:00,157.14,157.34,157.02,157.09,30100.0,157.14,157.34,157.02,157.09,30100.0
2009-03-23 15:10:00,157.11,157.33,157.11,157.2,31500.0,157.11,157.33,157.11,157.2,31500.0
2009-03-23 15:20:00,157.21,157.42,157.13,157.33,44600.0,157.21,157.42,157.13,157.33,44600.0
2009-03-23 15:30:00,157.33,157.35,156.94,157.29,43100.0,157.33,157.35,156.94,157.29,43100.0
2009-03-23 15:40:00,157.29,158.32,157.28,158.31,69400.0,157.29,158.32,157.28,158.31,69400.0
2009-03-23 15:50:00,158.26,158.67,158.14,158.49,146500.0,158.26,158.67,158.14,158.49,146500.0
2009-03-24 09:30:00,157.75,159.0,157.14,157.95,65400.0,157.75,159.0,157.14,157.95,65400.0
2009-03-24 09:40:00,157.99,158.35,157.0,158.27,84100.0,157.99,158.35,157.0,158.27,84100.0
2009-03-24 09:50:00,158.22,158.74,157.75,158.55,44000.0,158.22,158.74,157.75,158.55,44000.0
2009-03-24 10:00:00,158.55,158.88,157.83,157.83,46700.0,158.55,158.88,157.83,157.83,46700.0
2009-03-24 10:10:00,157.87,158.1,157.75,157.95,33700.0,157.87,158.1,157.75,157.95,33700.0
2009-03-24 10:20:00,157.91,158.4,157.68,158.14,41900.0,157.91,158.4,157.68,158.14,41900.0
2009-03-24 10:30:00,158.16,158.16,157.9,158.1,24200.0,158.16,158.16,157.9,158.1,24200.0
2009-03-24 10:40:00,158.1,158.25,157.82,157.92,22100.0,158.1,158.25,157.82,157.92,22100.0
2009-03-24 10:50:00,157.94,158.15,157.87,158.09,14300.0,157.94,158.15,157.87,158.09,14300.0
2009-03-24 11:00:00,158.09,159.0,158.07,158.8,19500.0,158.09,159.0,158.07,158.8,19500.0
2009-03-24 11:10:00,158.84,159.02,158.68,158.82,10300.0,158.84,159.02,158.68,158.82,10300.0
2009-03-24 11:20:00,158.85,158.99,158.72,158.98,19500.0,158.85,158.99,158.72,158.98,19500.0
2009-03-24 11:30:00,158.98,158.99,158.85,158.93,15300.0,158.98,158.99,158.85,158.93,15300.0
2009-03-24 11:40:00,158.93,158.93,158.6,158.69,27900.0,158.93,158.93,158.6,158.69,27900.0
2009-03-24 11:50:00,158.7,158.75,158.58,158.58,19400.0,158.7,158.75,158.58,158.58,19400.0
2009-03-24 12:00:00,158.55,158.55,157.95,157.95,13500.0,158.55,158.55,157.95,157.95,13500.0
2009-03-24 12:10:00,157.96,158.0,157.76,157.96,12100.0,157.96,158.0,157.76,157.96,12100.0
2009-03-24 12:20:00,157.89,157.95,157.73,157.8,6200.0,157.89,157.95,157.73,157.8,6200.0
2009-03-24 12:30:00,157.8,157.91,157.7,157.7,5500.0,157.8,157.91,157.7,157.7,5500.0
2009-03-24 12:40:00,157.68,157.86,157.61,157.72,8000.0,157.68,157.86,157.61,157.72,8000.0
2009-03-24 12:50:00,157.85,157.97,157.76,157.8,14500.0,157.85,157.97,157.76,157.8,14500.0
2009-03-24 13:00:00,157.79,157.84,157.5,157.72,13200.0,157.79,157.84,157.5,157.72,13200.0
2009-03-24 13:10:00,157.74,157.9,157.6,157.75,26300.0,157.74,157.9,157.6,157.75,26300.0
2009-03-24 13:20:00,157.75,158.04,157.74,158.0,34900.0,157.75,158.04,157.74,158.0,34900.0
2009-03-24 13:30:00,158.0,158.17,157.93,158.04,18100.0,158.0,158.17,157.93,158.04,18100.0
2009-03-24 13:40:00,157.98,158.15,157.98,158.11,23600.0,157.98,158.15,157.98,158.11,23600.0
2009-03-24 13:50:00,158.14,158.18,157.97,158.16,13900.0,158.14,158.18,157.97,158.16,13900.0
2009-03-24 14:00:00,158.13,158.2,157.95,158.0,18600.0,158.13,158.2,157.95,158.0,18600.0
2009-03-24 14:10:00,158.05,158.34,157.95,158.31,17400.0,158.05,158.34,157.95,158.31,17400.0
2009-03-24 14:20:00,158.33,158.87,158.33,158.64,24100.0,158.33,158.87,158.33,158.64,24100.0
2009-03-24 14:30:00,158.6,158.64,158.35,158.62,17800.0,158.6,158.64,158.35,158.62,17800.0
2009-03-24 14:40:00,158.57,158.71,158.5,158.53,15400.0,158.57,158.71,158.5,158.53,15400.0
2009-03-24 14:50:00,158.55,158.65,158.33,158.65,17300.0,158.55,158.65,158.33,158.65,17300.0
2009-03-24 15:00:00,158.65,158.78,158.36,158.4,25200.0,158.65,158.78,158.36,158.4,25200.0
2009-03-24 15:10:00,158.37,158.6,158.31,158.4,22600.0,158.37,158.6,158.31,158.4,22600.0
2009-03-24 15:20:00,158.43,158.58,158.3,158.49,33500.0,158.43,158.58,158.3,158.49,33500.0
2009-03-24 15:30:00,158.48,158.67,158.32,158.51,33000.0,158.48,158.67,158.32,158.51,33000.0
2009-03-24 15:40:00,158.53,158.75,158.18,158.37,60300.0,158.53,158.75,158.18,158.37,60300.0
2009-03-24 15:50:00,158.39,158.48,157.85,158.0,118300.0,158.39,158.48,157.85,158.0,118300.0
2009-03-25 09:30:00,158.45,158.61,158.28,158.39,33100.0,158.45,158.61,158.28,158.39,33100.0
2009-03-25 09:40:00,158.4,159.47,158.3,159.25,40100.0,158.4,159.47,158.3,159.25,40100.0
2009-03-25 09:50:00,159.28,160.6,159.28,160.59,32100.0,159.28,160.6,159.28,160.59,32100.0
2009-03-25 10:00:00,160.59,161.91,160.59,161.34,56000.0,160.59,161.91,160.59,161.34,56000.0
2009-03-25 10:10:00,161.34,161.48,161.08,161.42,27100.0,161.34,161.48,161.08,161.42,27100.0
2009-03-25 10:20:00,161.43,161.43,160.69,160.93,31000.0,161.43,161.43,160.69,160.93,31000.0
2009-03-25 10:30:00,160.89,161.49,160.64,161.46,18100.0,160.89,161.49,160.64,161.46,18100.0
2009-03-25 10:40:00,161.46,161.49,161.08,161.11,12000.0,161.46,161.49,161.08,161.11,12000.0
2009-03-25 10:50:00,161.18,161.18,160.65,160.71,14100.0,161.18,161.18,160.65,160.71,14100.0
2009-03-25 11:00:00,160.69,161.23,160.67,161.23,15600.0,160.69,161.23,160.67,161.23,15600.0
2009-03-25 11:10:00,161.25,161.42,161.15,161.28,19100.0,161.25,161.42,161.15,161.28,19100.0
2009-03-25 11:20:00,161.28,161.59,161.18,161.5,16400.0,161.28,161.59,161.18,161.5,16400.0
2009-03-25 11:30:00,161.55,161.75,161.17,161.4,13900.0,161.55,161.75,161.17,161.4,13900.0
2009-03-25 11:40:00,161.39,161.65,161.14,161.46,18500.0,161.39,161.65,161.14,161.46,18500.0
2009-03-25 11:50:00,161.42,161.5,161.21,161.43,16100.0,161.42,161.5,161.21,161.43,16100.0
2009-03-25 12:00:00,161.48,161.92,161.43,161.81,47400.0,161.48,161.92,161.43,161.81,47400.0
2009-03-25 12:10:00,161.84,161.84,161.32,161.32,25900.0,161.84,161.84,161.32,161.32,25900.0
2009-03-25 12:20:00,161.32,161.41,161.06,161.22,18500.0,161.32,161.41,161.06,161.22,18500.0
2009-03-25 12:30:00,161.23,161.27,160.78,160.85,8100.0,161.23,161.27,160.78,160.85,8100.0
2009-03-25 12:40:00,160.83,160.92,160.74,160.74,7500.0,160.83,160.92,160.74,160.74,7500.0
2009-03-25 12:50:00,160.74,160.74,160.48,160.5,12200.0,160.74,160.74,160.48,160.5,12200.0
2009-03-25 13:00:00,160.53,160.66,160.39,160.39,13100.0,160.53,160.66,160.39,160.39,13100.0
2009-03-25 13:10:00,160.39,160.41,159.82,159.84,13800.0,160.39,160.41,159.82,159.84,13800.0
2009-03-25 13:20:00,159.86,160.14,159.83,159.99,29200.0,159.86,160.14,159.83,159.99,29200.0
2009-03-25 13:30:00,160.04,160.31,159.97,160.05,10400.0,160.04,160.31,159.97,160.05,10400.0
2009-03-25 13:40:00,160.04,160.09,159.99,160.0,18200.0,160.04,160.09,159.99,160.0,18200.0
2009-03-25 13:50:00,160.01,160.26,159.89,159.92,20900.0,160.01,160.26,159.89,159.92,20900.0
2009-03-25 14:00:00,159.9,159.99,158.49,158.64,45900.0,159.9,159.99,158.49,158.64,45900.0
2009-03-25 14:10:00,158.7,158.84,158.46,158.65,16400.0,158.7,158.84,158.46,158.65,16400.0
2009-03-25 14:20:00,158.64,159.61,158.64,159.18,20300.0,158.64,159.61,158.64,159.18,20300.0
2009-03-25 14:30:00,159.17,159.38,158.75,158.75,16900.0,159.17,159.38,158.75,158.75,16900.0
2009-03-25 14:40:00,158.75,158.94,158.52,158.86,32200.0,158.75,158.94,158.52,158.86,32200.0
2009-03-25 14:50:00,158.83,159.05,158.6,158.6,19600.0,158.83,159.05,158.6,158.6,19600.0
2009-03-25 15:00:00,158.54,158.6,158.25,158.44,25200.0,158.54,158.6,158.25,158.44,25200.0
2009-03-25 15:10:00,158.43,159.37,158.43,159.33,24100.0,158.43,159.37,158.43,159.33,24100.0
2009-03-25 15:20:00,159.32,160.57,159.28,160.57,46700.0,159.32,160.57,159.28,160.57,46700.0
2009-03-25 15:30:00,160.52,160.99,160.47,160.84,59600.0,160.52,160.99,160.47,160.84,59600.0
2009-03-25 15:40:00,160.81,161.15,160.41,161.07,67600.0,160.81,161.15,160.41,161.07,67600.0
2009-03-25 15:50:00,161.12,162.4,161.0,162.2,95500.0,161.12,162.4,161.0,162.2,95500.0
2009-03-26 09:30:00,161.99,162.44,161.34,162.16,49100.0,161.99,162.44,161.34,162.16,49100.0
2009-03-26 09:40:00,162.21,163.79,161.78,163.34,63400.0,162.21,163.79,161.78,163.34,63400.0
2009-03-26 09:50:00,163.3,163.98,163.05,163.1,53100.0,163.3,163.98,163.05,163.1,53100.0
2009-03-26 10:00:00,163.1,164.31,162.8,164.27,55300.0,163.1,164.31,162.8,164.27,55300.0
2009-03-26 10:10:00,164.27,164.27,163.0,163.24,37000.0,164.27,164.27,163.0,163.24,37000.0
2009-03-26 10:20:00,163.24,164.04,163.23,163.84,20600.0,163.24,164.04,163.23,163.84,20600.0
2009-03-26 10:30:00,163.93,164.7,163.73,164.48,23800.0,163.93,164.7,163.73,164.48,23800.0
2009-03-26 10:40:00,164.53,164.65,164.0,164.08,18700.0,164.53,164.65,164.0,164.08,18700.0
2009-03-26 10:50:00,164.11,164.7,163.93,164.43,15000.0,164.11,164.7,163.93,164.43,15000.0
2009-03-26 11:00:00,164.57,164.89,164.42,164.77,13900.0,164.57,164.89,164.42,164.77,13900.0
2009-03-26 11:10:00,164.76,164.8,164.5,164.64,12100.0,164.76,164.8,164.5,164.64,12100.0
2009-03-26 11:20:00,164.64,164.95,164.41,164.86,16600.0,164.64,164.95,164.41,164.86,16600.0
2009-03-26 11:30:00,164.87,165.5,164.83,165.46,38800.0,164.87,165.5,164.83,165.46,38800.0
2009-03-26 11:40:00,165.5,165.62,165.18,165.23,13700.0,165.5,165.62,165.18,165.23,13700.0
2009-03-26 11:50:00,165.28,165.41,164.72,164.79,16500.0,165.28,165.41,164.72,164.79,16500.0
2009-03-26 12:00:00,164.88,165.33,164.88,165.23,11600.0,164.88,165.33,164.88,165.23,11600.0
2009-03-26 12:10:00,165.19,165.21,165.0,165.08,6000.0,165.19,165.21,165.0,165.08,6000.0
2009-03-26 12:20:00,165.14,165.44,165.11,165.44,6600.0,165.14,165.44,165.11,165.44,6600.0
2009-03-26 12:30:00,165.46,165.65,165.08,165.36,8700.0,165.46,165.65,165.08,165.36,8700.0
2009-03-26 12:40:00,165.45,165.45,164.51,164.54,20800.0,165.45,165.45,164.51,164.54,20800.0
2009-03-26 12:50:00,164.6,164.6,164.41,164.52,11400.0,164.6,164.6,164.41,164.52,11400.0
2009-03-26 13:00:00,164.52,166.0,164.52,165.95,19400.0,164.52,166.0,164.52,165.95,19400.0
2009-03-26 13:10:00,165.95,166.0,165.22,165.32,10200.0,165.95,166.0,165.22,165.32,10200.0
2009-03-26 13:20:00,165.35,166.13,165.23,165.58,23900.0,165.35,166.13,165.23,165.58,23900.0
2009-03-26 13:30:00,165.6,165.87,165.43,165.78,19200.0,165.6,165.87,165.43,165.78,19200.0
2009-03-26 13:40:00,165.78,165.8,165.29,165.3,18200.0,165.78,165.8,165.29,165.3,18200.0
2009-03-26 13:50:00,165.37,165.91,165.29,165.73,12000.0,165.37,165.91,165.29,165.73,12000.0
2009-03-26 14:00:00,165.73,166.19,165.7,166.14,14800.0,165.73,166.19,165.7,166.14,14800.0
2009-03-26 14:10:00,166.14,166.15,165.65,165.88,13300.0,166.14,166.15,165.65,165.88,13300.0
2009-03-26 14:20:00,165.91,166.33,165.6,165.74,29800.0,165.91,166.33,165.6,165.74,29800.0
2009-03-26 14:30:00,165.7,166.04,165.42,165.87,22300.0,165.7,166.04,165.42,165.87,22300.0
2009-03-26 14:40:00,165.87,166.42,165.84,166.19,15600.0,165.87,166.42,165.84,166.19,15600.0
2009-03-26 14:50:00,166.25,166.25,165.4,165.4,30700.0,166.25,166.25,165.4,165.4,30700.0
2009-03-26 15:00:00,165.34,165.85,165.07,165.67,51200.0,165.34,165.85,165.07,165.67,51200.0
2009-03-26 15:10:00,165.67,165.7,165.13,165.38,16300.0,165.67,165.7,165.13,165.38,16300.0
2009-03-26 15:20:00,165.38,165.95,165.38,165.76,18300.0,165.38,165.95,165.38,165.76,18300.0
2009-03-26 15:30:00,165.75,165.89,165.45,165.75,39700.0,165.75,165.89,165.45,165.75,39700.0
2009-03-26 15:40:00,165.77,166.16,165.71,166.06,71400.0,165.77,166.16,165.71,166.06,71400.0
2009-03-26 15:50:00,166.07,166.36,165.72,166.03,69700.0,166.07,166.36,165.72,166.03,69700.0
2009-03-27 09:30:00,164.96,165.39,164.55,164.68,26400.0,164.96,165.39,164.55,164.68,26400.0
2009-03-27 09:40:00,164.73,164.79,164.22,164.31,24900.0,164.73,164.79,164.22,164.31,24900.0
2009-03-27 09:50:00,164.37,164.7,163.88,163.89,28200.0,164.37,164.7,163.88,163.89,28200.0
2009-03-27 10:00:00,163.88,164.29,163.86,163.86,17900.0,163.88,164.29,163.86,163.86,17900.0
2009-03-27 10:10:00,163.88,163.98,163.52,163.58,27800.0,163.88,163.98,163.52,163.58,27800.0
2009-03-27 10:20:00,163.56,164.24,163.56,163.74,18000.0,163.56,164.24,163.56,163.74,18000.0
2009-03-27 10:30:00,163.76,163.97,163.46,163.71,16600.0,163.76,163.97,163.46,163.71,16600.0
2009-03-27 10:40:00,163.75,163.75,163.39,163.39,15400.0,163.75,163.75,163.39,163.39,15400.0
2009-03-27 10:50:00,163.38,163.65,163.25,163.52,24800.0,163.38,163.65,163.25,163.52,24800.0
2009-03-27 11:00:00,163.55,164.15,163.48,164.14,24000.0,163.55,164.15,163.48,164.14,24000.0
2009-03-27 11:10:00,164.15,164.84,164.12,164.49,14200.0,164.15,164.84,164.12,164.49,14200.0
2009-03-27 11:20:00,164.58,164.81,164.54,164.58,9000.0,164.58,164.81,164.54,164.58,9000.0
2009-03-27 11:30:00,164.6,164.7,164.33,164.68,10700.0,164.6,164.7,164.33,164.68,10700.0
2009-03-27 11:40:00,164.67,165.25,164.57,165.02,13300.0,164.67,165.25,164.57,165.02,13300.0
2009-03-27 11:50:00,165.16,165.25,165.02,165.16,7300.0,165.16,165.25,165.02,165.16,7300.0
2009-03-27 12:00:00,165.13,165.45,165.13,165.32,8600.0,165.13,165.45,165.13,165.32,8600.0
2009-03-27 12:10:00,165.46,165.46,164.68,164.88,7800.0,165.46,165.46,164.68,164.88,7800.0
2009-03-27 12:20:00,164.88,164.9,164.38,164.54,4300.0,164.88,164.9,164.38,164.54,4300.0
2009-03-27 12:30:00,164.53,164.72,164.32,164.44,6500.0,164.53,164.72,164.32,164.44,6500.0
2009-03-27 12:40:00,164.43,164.81,164.43,164.59,2700.0,164.43,164.81,164.43,164.59,2700.0
2009-03-27 12:50:00,164.66,164.7,164.1,164.14,4900.0,164.66,164.7,164.1,164.14,4900.0
2009-03-27 13:00:00,164.21,164.3,163.9,163.97,9100.0,164.21,164.3,163.9,163.97,9100.0
2009-03-27 13:10:00,164.02,164.45,163.93,164.34,14000.0,164.02,164.45,163.93,164.34,14000.0
2009-03-27 13:20:00,164.4,164.49,164.23,164.29,4700.0,164.4,164.49,164.23,164.29,4700.0
2009-03-27 13:30:00,164.36,165.1,164.29,164.68,9400.0,164.36,165.1,164.29,164.68,9400.0
2009-03-27 13:40:00,164.75,164.82,164.11,164.47,8900.0,164.75,164.82,164.11,164.47,8900.0
2009-03-27 13:50:00,164.56,164.56,164.01,164.12,5400.0,164.56,164.56,164.01,164.12,5400.0
2009-03-27 14:00:00,164.24,164.5,164.0,164.31,5100.0,164.24,164.5,164.0,164.31,5100.0
2009-03-27 14:10:00,164.39,164.4,164.16,164.26,12200.0,164.39,164.4,164.16,164.26,12200.0
2009-03-27 14:20:00,164.26,164.55,164.16,164.34,10600.0,164.26,164.55,164.16,164.34,10600.0
2009-03-27 14:30:00,164.38,164.44,164.0,164.39,7100.0,164.38,164.44,164.0,164.39,7100.0
2009-03-27 14:40:00,164.43,164.49,163.9,164.05,19500.0,164.43,164.49,163.9,164.05,19500.0
2009-03-27 14:50:00,164.09,164.68,163.92,164.64,8600.0,164.09,164.68,163.92,164.64,8600.0
2009-03-27 15:00:00,164.69,165.17,164.65,164.73,9700.0,164.69,165.17,164.65,164.73,9700.0
2009-03-27 15:10:00,164.76,164.95,164.45,164.83,11900.0,164.76,164.95,164.45,164.83,11900.0
2009-03-27 15:20:00,164.9,164.96,164.38,164.43,11400.0,164.9,164.96,164.38,164.43,11400.0
2009-03-27 15:30:00,164.53,164.63,164.2,164.36,16200.0,164.53,164.63,164.2,164.36,16200.0
2009-03-27 15:40:00,164.39,164.85,164.16,164.8,19100.0,164.39,164.85,164.16,164.8,19100.0
2009-03-27 15:50:00,164.81,164.81,163.92,164.37,31800.0,164.81,164.81,163.92,164.37,31800.0
2009-03-30 09:30:00,162.6,163.65,162.4,162.64,56400.0,162.6,163.65,162.4,162.64,56400.0
2009-03-30 09:40:00,162.65,162.66,161.58,161.6,37600.0,162.65,162.66,161.58,161.6,37600.0
2009-03-30 09:50:00,161.56,162.22,161.51,161.88,24300.0,161.56,162.22,161.51,161.88,24300.0
2009-03-30 10:00:00,161.77,161.88,161.51,161.87,18100.0,161.77,161.88,161.51,161.87,18100.0
2009-03-30 10:10:00,161.81,162.27,161.77,162.04,23500.0,161.81,162.27,161.77,162.04,23500.0
2009-03-30 10:20:00,162.02,162.23,161.89,162.04,46600.0,162.02,162.23,161.89,162.04,46600.0
2009-03-30 10:30:00,162.04,162.04,161.5,161.62,28000.0,162.04,162.04,161.5,161.62,28000.0
2009-03-30 10:40:00,161.7,161.9,161.57,161.86,9800.0,161.7,161.9,161.57,161.86,9800.0
2009-03-30 10:50:00,161.88,162.13,161.83,161.85,18900.0,161.88,162.13,161.83,161.85,18900.0
2009-03-30 11:00:00,161.78,161.9,161.6,161.65,12200.0,161.78,161.9,161.6,161.65,12200.0
2009-03-30 11:10:00,161.63,161.76,161.44,161.71,29700.0,161.63,161.76,161.44,161.71,29700.0
2009-03-30 11:20:00,161.71,161.89,161.18,161.19,24900.0,161.71,161.89,161.18,161.19,24900.0
2009-03-30 11:30:00,161.14,161.22,161.0,161.13,15100.0,161.14,161.22,161.0,161.13,15100.0
2009-03-30 11:40:00,161.15,161.41,161.1,161.22,14600.0,161.15,161.41,161.1,161.22,14600.0
2009-03-30 11:50:00,161.22,161.47,161.01,161.42,12900.0,161.22,161.47,161.01,161.42,12900.0
2009-03-30 12:00:00,161.46,161.52,161.36,161.46,12400.0,161.46,161.52,161.36,161.46,12400.0
2009-03-30 12:10:00,161.44,161.78,161.41,161.78,15500.0,161.44,161.78,161.41,161.78,15500.0
2009-03-30 12:20:00,161.78,161.84,161.65,161.69,13100.0,161.78,161.84,161.65,161.69,13100.0
2009-03-30 12:30:00,161.68,162.0,161.55,161.89,20400.0,161.68,162.0,161.55,161.89,20400.0
2009-03-30 12:40:00,161.93,161.97,161.78,161.85,9100.0,161.93,161.97,161.78,161.85,9100.0
2009-03-30 12:50:00,161.85,161.88,161.11,161.14,10600.0,161.85,161.88,161.11,161.14,10600.0
2009-03-30 13:00:00,161.18,161.31,161.01,161.03,5000.0,161.18,161.31,161.01,161.03,5000.0
2009-03-30 13:10:00,161.05,161.2,161.04,161.05,3900.0,161.05,161.2,161.04,161.05,3900.0
2009-03-30 13:20:00,161.05,161.17,160.83,161.0,22300.0,161.05,161.17,160.83,161.0,22300.0
2009-03-30 13:30:00,161.0,161.13,160.85,160.85,5100.0,161.0,161.13,160.85,160.85,5100.0
2009-03-30 13:40:00,160.86,161.09,160.75,160.91,10200.0,160.86,161.09,160.75,160.91,10200.0
2009-03-30 13:50:00,160.94,161.1,160.77,161.06,8900.0,160.94,161.1,160.77,161.06,8900.0
2009-03-30 14:00:00,161.08,161.61,160.95,161.47,34500.0,161.08,161.61,160.95,161.47,34500.0
2009-03-30 14:10:00,161.47,162.31,161.47,162.17,14400.0,161.47,162.31,161.47,162.17,14400.0
2009-03-30 14:20:00,162.17,162.38,161.86,161.9,10900.0,162.17,162.38,161.86,161.9,10900.0
2009-03-30 14:30:00,161.74,161.84,161.56,161.67,15300.0,161.74,161.84,161.56,161.67,15300.0
2009-03-30 14:40:00,161.68,161.69,161.28,161.57,12800.0,161.68,161.69,161.28,161.57,12800.0
2009-03-30 14:50:00,161.57,161.69,161.41,161.49,12100.0,161.57,161.69,161.41,161.49,12100.0
2009-03-30 15:00:00,161.48,162.17,161.4,162.17,19500.0,161.48,162.17,161.4,162.17,19500.0
2009-03-30 15:10:00,162.17,162.47,162.14,162.41,11700.0,162.17,162.47,162.14,162.41,11700.0
2009-03-30 15:20:00,162.43,163.01,162.36,162.6,25500.0,162.43,163.01,162.36,162.6,25500.0
2009-03-30 15:30:00,162.6,163.19,162.6,162.89,23800.0,162.6,163.19,162.6,162.89,23800.0
2009-03-30 15:40:00,162.84,162.98,162.48,162.77,25400.0,162.84,162.98,162.48,162.77,25400.0
2009-03-30 15:50:00,162.76,163.58,162.74,163.42,61500.0,162.76,163.58,162.74,163.42,61500.0
2009-03-31 09:30:00,163.81,164.46,162.13,162.72,28400.0,163.81,164.46,162.13,162.72,28400.0
2009-03-31 09:40:00,162.72,162.72,161.7,161.91,29100.0,162.72,162.72,161.7,161.91,29100.0
2009-03-31 09:50:00,161.83,162.5,161.5,162.26,20800.0,161.83,162.5,161.5,162.26,20800.0
2009-03-31 10:00:00,162.23,162.23,161.71,162.15,13400.0,162.23,162.23,161.71,162.15,13400.0
2009-03-31 10:10:00,162.2,162.39,161.8,162.15,13400.0,162.2,162.39,161.8,162.15,13400.0
2009-03-31 10:20:00,162.18,162.38,161.6,161.88,12300.0,162.18,162.38,161.6,161.88,12300.0
2009-03-31 10:30:00,161.92,162.35,161.92,162.23,16700.0,161.92,162.35,161.92,162.23,16700.0
2009-03-31 10:40:00,162.22,162.86,162.13,162.38,25500.0,162.22,162.86,162.13,162.38,25500.0
2009-03-31 10:50:00,162.37,162.6,162.1,162.23,17400.0,162.37,162.6,162.1,162.23,17400.0
2009-03-31 11:00:00,162.49,162.49,162.19,162.47,17900.0,162.49,162.49,162.19,162.47,17900.0
2009-03-31 11:10:00,162.45,162.5,162.18,162.41,13700.0,162.45,162.5,162.18,162.41,13700.0
2009-03-31 11:20:00,162.43,163.14,162.41,163.09,14000.0,162.43,163.14,162.41,163.09,14000.0
2009-03-31 11:30:00,163.1,163.19,162.8,162.8,9600.0,163.1,163.19,162.8,162.8,9600.0
2009-03-31 11:40:00,162.86,163.02,162.49,163.0,14800.0,162.86,163.02,162.49,163.0,14800.0
2009-03-31 11:50:00,162.99,163.29,162.92,163.2,17800.0,162.99,163.29,162.92,163.2,17800.0
2009-03-31 12:00:00,163.25,163.25,162.75,162.79,12000.0,163.25,163.25,162.75,162.79,12000.0
2009-03-31 12:10:00,162.71,162.86,162.6,162.66,10600.0,162.71,162.86,162.6,162.66,10600.0
2009-03-31 12:20:00,162.65,162.69,162.3,162.48,15000.0,162.65,162.69,162.3,162.48,15000.0
2009-03-31 12:30:00,162.45,162.78,162.39,162.69,7800.0,162.45,162.78,162.39,162.69,7800.0
2009-03-31 12:40:00,162.75,163.0,162.74,162.99,8200.0,162.75,163.0,162.74,162.99,8200.0
2009-03-31 12:50:00,162.99,163.37,162.89,163.29,9200.0,162.99,163.37,162.89,163.29,9200.0
2009-03-31 13:00:00,163.3,164.11,163.3,163.9,16200.0,163.3,164.11,163.3,163.9,16200.0
2009-03-31 13:10:00,163.97,164.3,163.69,163.72,12800.0,163.97,164.3,163.69,163.72,12800.0
2009-03-31 13:20:00,163.78,163.97,163.62,163.68,7900.0,163.78,163.97,163.62,163.68,7900.0
2009-03-31 13:30:00,163.68,163.91,163.6,163.72,7100.0,163.68,163.91,163.6,163.72,7100.0
2009-03-31 13:40:00,163.69,163.84,163.47,163.78,10800.0,163.69,163.84,163.47,163.78,10800.0
2009-03-31 13:50:00,163.78,164.0,163.62,163.99,9700.0,163.78,164.0,163.62,163.99,9700.0
2009-03-31 14:00:00,163.99,164.12,163.9,164.09,15700.0,163.99,164.12,163.9,164.09,15700.0
2009-03-31 14:10:00,164.09,164.59,163.91,164.5,21500.0,164.09,164.59,163.91,164.5,21500.0
2009-03-31 14:20:00,164.5,164.53,164.1,164.4,16900.0,164.5,164.53,164.1,164.4,16900.0
2009-03-31 14:30:00,164.4,165.21,164.4,165.15,29600.0,164.4,165.21,164.4,165.15,29600.0
2009-03-31 14:40:00,165.1,165.15,164.77,164.85,18100.0,165.1,165.15,164.77,164.85,18100.0
2009-03-31 14:50:00,164.83,165.0,164.76,164.96,35400.0,164.83,165.0,164.76,164.96,35400.0
2009-03-31 15:00:00,164.96,164.99,164.0,164.02,38000.0,164.96,164.99,164.0,164.02,38000.0
2009-03-31 15:10:00,163.99,164.06,163.56,163.82,26300.0,163.99,164.06,163.56,163.82,26300.0
2009-03-31 15:20:00,163.74,164.11,163.55,163.88,17400.0,163.74,164.11,163.55,163.88,17400.0
2009-03-31 15:30:00,163.85,163.85,163.08,163.19,41000.0,163.85,163.85,163.08,163.19,41000.0
2009-03-31 15:40:00,163.18,163.59,162.7,162.71,66800.0,163.18,163.59,162.7,162.71,66800.0
2009-03-31 15:50:00,162.65,163.57,162.59,162.62,83400.0,162.65,163.57,162.59,162.62,83400.0
2009-04-01 09:30:00,162.64,163.73,161.5,163.3,55000.0,162.64,163.73,161.5,163.3,55000.0
2009-04-01 09:40:00,163.16,163.16,161.75,162.18,24500.0,163.16,163.16,161.75,162.18,24500.0
2009-04-01 09:50:00,162.29,163.16,162.15,162.91,28400.0,162.29,163.16,162.15,162.91,28400.0
2009-04-01 10:00:00,162.97,163.43,162.86,163.23,24400.0,162.97,163.43,162.86,163.23,24400.0
2009-04-01 10:10:00,163.25,163.77,163.08,163.77,21300.0,163.25,163.77,163.08,163.77,21300.0
2009-04-01 10:20:00,163.8,164.0,163.48,163.48,19100.0,163.8,164.0,163.48,163.48,19100.0
2009-04-01 10:30:00,163.65,163.97,163.15,163.83,13000.0,163.65,163.97,163.15,163.83,13000.0
2009-04-01 10:40:00,163.9,164.33,163.73,163.78,13700.0,163.9,164.33,163.73,163.78,13700.0
2009-04-01 10:50:00,163.8,164.05,163.7,163.82,7400.0,163.8,164.05,163.7,163.82,7400.0
2009-04-01 11:00:00,163.78,164.48,163.68,164.37,21500.0,163.78,164.48,163.68,164.37,21500.0
2009-04-01 11:10:00,164.35,164.81,164.27,164.73,20700.0,164.35,164.81,164.27,164.73,20700.0
2009-04-01 11:20:00,164.76,164.95,164.66,164.95,14200.0,164.76,164.95,164.66,164.95,14200.0
2009-04-01 11:30:00,164.93,165.13,164.87,164.97,20400.0,164.93,165.13,164.87,164.97,20400.0
2009-04-01 11:40:00,165.05,165.33,164.94,165.21,16400.0,165.05,165.33,164.94,165.21,16400.0
2009-04-01 11:50:00,165.18,165.32,165.16,165.29,11600.0,165.18,165.32,165.16,165.29,11600.0
2009-04-01 12:00:00,165.29,165.45,165.0,165.19,33400.0,165.29,165.45,165.0,165.19,33400.0
2009-04-01 12:10:00,165.2,165.9,165.17,165.62,28100.0,165.2,165.9,165.17,165.62,28100.0
2009-04-01 12:20:00,165.66,165.8,165.52,165.8,7900.0,165.66,165.8,165.52,165.8,7900.0
2009-04-01 12:30:00,165.72,165.8,165.52,165.69,9100.0,165.72,165.8,165.52,165.69,9100.0
2009-04-01 12:40:00,165.69,165.75,165.55,165.71,10200.0,165.69,165.75,165.55,165.71,10200.0
2009-04-01 12:50:00,165.7,165.71,165.25,165.36,8700.0,165.7,165.71,165.25,165.36,8700.0
2009-04-01 13:00:00,165.31,165.31,164.93,165.01,25800.0,165.31,165.31,164.93,165.01,25800.0
2009-04-01 13:10:00,164.95,165.19,164.93,165.13,20000.0,164.95,165.19,164.93,165.13,20000.0
2009-04-01 13:20:00,165.03,165.16,165.0,165.16,5400.0,165.03,165.16,165.0,165.16,5400.0
2009-04-01 13:30:00,165.16,165.22,164.95,165.05,21100.0,165.16,165.22,164.95,165.05,21100.0
2009-04-01 13:40:00,165.1,165.14,164.85,165.08,14900.0,165.1,165.14,164.85,165.08,14900.0
2009-04-01 13:50:00,165.03,165.3,165.03,165.22,18400.0,165.03,165.3,165.03,165.22,18400.0
2009-04-01 14:00:00,165.29,165.75,165.13,165.65,21500.0,165.29,165.75,165.13,165.65,21500.0
2009-04-01 14:10:00,165.62,165.93,165.59,165.86,27200.0,165.62,165.93,165.59,165.86,27200.0
2009-04-01 14:20:00,165.86,165.99,165.76,165.91,13900.0,165.86,165.99,165.76,165.91,13900.0
2009-04-01 14:30:00,165.93,166.18,165.89,165.97,16000.0,165.93,166.18,165.89,165.97,16000.0
2009-04-01 14:40:00,165.95,165.98,165.51,165.78,20200.0,165.95,165.98,165.51,165.78,20200.0
2009-04-01 14:50:00,165.78,166.16,165.74,166.08,18400.0,165.78,166.16,165.74,166.08,18400.0
2009-04-01 15:00:00,166.15,166.15,165.47,165.64,34800.0,166.15,166.15,165.47,165.64,34800.0
2009-04-01 15:10:00,165.61,165.75,165.26,165.71,37400.0,165.61,165.75,165.26,165.71,37400.0
2009-04-01 15:20:00,165.72,166.16,165.55,166.09,35400.0,165.72,166.16,165.55,166.09,35400.0
2009-04-01 15:30:00,166.15,166.78,166.01,166.78,60100.0,166.15,166.78,166.01,166.78,60100.0
2009-04-01 15:40:00,166.77,166.98,166.67,166.95,68300.0,166.77,166.98,166.67,166.95,68300.0
2009-04-01 15:50:00,166.94,167.13,166.6,166.65,92400.0,166.94,167.13,166.6,166.65,92400.0
2009-04-02 09:30:00,165.84,166.93,164.35,164.42,175000.0,165.84,166.93,164.35,164.42,175000.0
2009-04-02 09:40:00,164.4,165.97,164.3,165.62,90900.0,164.4,165.97,164.3,165.62,90900.0
2009-04-02 09:50:00,165.64,165.64,164.7,164.99,51500.0,165.64,165.64,164.7,164.99,51500.0
2009-04-02 10:00:00,165.0,165.37,164.9,165.11,36500.0,165.0,165.37,164.9,165.11,36500.0
2009-04-02 10:10:00,165.11,167.89,165.07,167.82,120400.0,165.11,167.89,165.07,167.82,120400.0
2009-04-02 10:20:00,167.83,168.19,166.48,166.83,62700.0,167.83,168.19,166.48,166.83,62700.0
2009-04-02 10:30:00,166.75,166.9,165.88,165.98,28600.0,166.75,166.9,165.88,165.98,28600.0
2009-04-02 10:40:00,166.04,166.08,165.46,165.51,48000.0,166.04,166.08,165.46,165.51,48000.0
2009-04-02 10:50:00,165.5,166.73,164.6,165.36,152100.0,165.5,166.73,164.6,165.36,152100.0
2009-04-02 11:00:00,165.25,165.69,164.88,164.96,29000.0,165.25,165.69,164.88,164.96,29000.0
2009-04-02 11:10:00,164.88,165.1,164.7,164.95,39000.0,164.88,165.1,164.7,164.95,39000.0
2009-04-02 11:20:00,164.93,165.39,164.82,165.09,28300.0,164.93,165.39,164.82,165.09,28300.0
2009-04-02 11:30:00,165.09,165.09,163.7,164.37,52900.0,165.09,165.09,163.7,164.37,52900.0
2009-04-02 11:40:00,164.27,164.45,164.02,164.42,37400.0,164.27,164.45,164.02,164.42,37400.0
2009-04-02 11:50:00,164.39,164.43,164.05,164.08,29200.0,164.39,164.43,164.05,164.08,29200.0
2009-04-02 12:00:00,164.0,164.17,164.0,164.07,37700.0,164.0,164.17,164.0,164.07,37700.0
2009-04-02 12:10:00,164.13,164.21,163.92,164.1,28600.0,164.13,164.21,163.92,164.1,28600.0
2009-04-02 12:20:00,164.09,164.2,163.7,163.72,44200.0,164.09,164.2,163.7,163.72,44200.0
2009-04-02 12:30:00,163.76,163.76,162.78,163.01,73200.0,163.76,163.76,162.78,163.01,73200.0
2009-04-02 12:40:00,162.97,163.03,162.01,162.36,52000.0,162.97,163.03,162.01,162.36,52000.0
2009-04-02 12:50:00,162.24,162.5,161.68,161.7,71600.0,162.24,162.5,161.68,161.7,71600.0
2009-04-02 13:00:00,161.7,161.91,161.32,161.32,47700.0,161.7,161.91,161.32,161.32,47700.0
2009-04-02 13:10:00,161.33,161.56,161.29,161.39,45500.0,161.33,161.56,161.29,161.39,45500.0
2009-04-02 13:20:00,161.41,161.41,160.49,160.71,79300.0,161.41,161.41,160.49,160.71,79300.0
2009-04-02 13:30:00,160.58,160.96,160.11,160.32,85400.0,160.58,160.96,160.11,160.32,85400.0
2009-04-02 13:40:00,160.24,160.82,160.0,160.43,42000.0,160.24,160.82,160.0,160.43,42000.0
2009-04-02 13:50:00,160.46,160.92,160.03,160.09,47500.0,160.46,160.92,160.03,160.09,47500.0
2009-04-02 14:00:00,160.12,160.21,159.3,159.32,60800.0,160.12,160.21,159.3,159.32,60800.0
2009-04-02 14:10:00,159.3,159.5,158.5,159.25,82900.0,159.3,159.5,158.5,159.25,82900.0
2009-04-02 14:20:00,159.06,159.69,159.06,159.52,26200.0,159.06,159.69,159.06,159.52,26200.0
2009-04-02 14:30:00,159.56,159.92,159.38,159.72,24600.0,159.56,159.92,159.38,159.72,24600.0
2009-04-02 14:40:00,159.67,160.2,159.42,160.15,39800.0,159.67,160.2,159.42,160.15,39800.0
2009-04-02 14:50:00,160.1,160.3,160.02,160.11,72900.0,160.1,160.3,160.02,160.11,72900.0
2009-04-02 15:00:00,160.16,160.64,159.95,160.51,72200.0,160.16,160.64,159.95,160.51,72200.0
2009-04-02 15:10:00,160.49,160.75,160.09,160.12,40800.0,160.49,160.75,160.09,160.12,40800.0
2009-04-02 15:20:00,160.1,160.57,160.0,160.26,46200.0,160.1,160.57,160.0,160.26,46200.0
2009-04-02 15:30:00,160.26,160.54,160.0,160.13,66600.0,160.26,160.54,160.0,160.13,66600.0
2009-04-02 15:40:00,160.15,160.31,159.35,159.48,114800.0,160.15,160.31,159.35,159.48,114800.0
2009-04-02 15:50:00,159.48,159.5,157.97,158.3,189000.0,159.48,159.5,157.97,158.3,189000.0
2009-04-03 09:30:00,157.83,157.83,156.13,156.73,57900.0,157.83,157.83,156.13,156.73,57900.0
2009-04-03 09:40:00,156.74,156.85,155.34,155.73,112100.0,156.74,156.85,155.34,155.73,112100.0
2009-04-03 09:50:00,155.63,156.27,155.51,156.17,70700.0,155.63,156.27,155.51,156.17,70700.0
2009-04-03 10:00:00,156.12,156.55,155.65,156.27,57400.0,156.12,156.55,155.65,156.27,57400.0
2009-04-03 10:10:00,156.24,156.42,155.76,156.1,74300.0,156.24,156.42,155.76,156.1,74300.0
2009-04-03 10:20:00,156.1,157.5,155.97,157.32,108800.0,156.1,157.5,155.97,157.32,108800.0
2009-04-03 10:30:00,157.4,158.22,157.35,158.08,39900.0,157.4,158.22,157.35,158.08,39900.0
2009-04-03 10:40:00,158.14,159.49,158.07,158.75,77900.0,158.14,159.49,158.07,158.75,77900.0
2009-04-03 10:50:00,158.82,159.25,158.7,158.86,20500.0,158.82,159.25,158.7,158.86,20500.0
2009-04-03 11:00:00,158.86,159.71,158.81,159.5,24600.0,158.86,159.71,158.81,159.5,24600.0
2009-04-03 11:10:00,159.46,159.8,159.3,159.8,17400.0,159.46,159.8,159.3,159.8,17400.0
2009-04-03 11:20:00,159.78,160.24,159.75,159.97,26100.0,159.78,160.24,159.75,159.97,26100.0
2009-04-03 11:30:00,159.99,160.04,159.7,159.74,14900.0,159.99,160.04,159.7,159.74,14900.0
2009-04-03 11:40:00,159.74,159.97,159.17,159.5,21600.0,159.74,159.97,159.17,159.5,21600.0
2009-04-03 11:50:00,159.49,160.05,159.49,159.66,16200.0,159.49,160.05,159.49,159.66,16200.0
2009-04-03 12:00:00,159.66,160.06,159.57,159.96,19900.0,159.66,160.06,159.57,159.96,19900.0
2009-04-03 12:10:00,159.91,160.45,159.91,160.29,15400.0,159.91,160.45,159.91,160.29,15400.0
2009-04-03 12:20:00,160.29,160.92,160.1,160.92,22300.0,160.29,160.92,160.1,160.92,22300.0
2009-04-03 12:30:00,160.87,161.62,160.76,161.51,41700.0,160.87,161.62,160.76,161.51,41700.0
2009-04-03 12:40:00,161.4,161.59,161.12,161.15,12700.0,161.4,161.59,161.12,161.15,12700.0
2009-04-03 12:50:00,161.14,161.48,161.13,161.44,11000.0,161.14,161.48,161.13,161.44,11000.0
2009-04-03 13:00:00,161.42,161.54,160.82,160.93,14900.0,161.42,161.54,160.82,160.93,14900.0
2009-04-03 13:10:00,160.91,161.39,160.85,161.31,12800.0,160.91,161.39,160.85,161.31,12800.0
2009-04-03 13:20:00,161.25,161.27,160.74,161.09,12400.0,161.25,161.27,160.74,161.09,12400.0
2009-04-03 13:30:00,161.09,161.26,160.57,160.57,13200.0,161.09,161.26,160.57,160.57,13200.0
2009-04-03 13:40:00,160.5,160.5,159.87,160.1,18100.0,160.5,160.5,159.87,160.1,18100.0
2009-04-03 13:50:00,160.09,160.51,159.97,160.11,9600.0,160.09,160.51,159.97,160.11,9600.0
2009-04-03 14:00:00,160.23,160.23,159.67,159.68,15500.0,160.23,160.23,159.67,159.68,15500.0
2009-04-03 14:10:00,159.7,159.84,159.39,159.6,22900.0,159.7,159.84,159.39,159.6,22900.0
2009-04-03 14:20:00,159.63,159.81,159.43,159.81,14100.0,159.63,159.81,159.43,159.81,14100.0
2009-04-03 14:30:00,159.82,159.99,159.62,159.7,17300.0,159.82,159.99,159.62,159.7,17300.0
2009-04-03 14:40:00,159.64,159.68,159.26,159.26,13000.0,159.64,159.68,159.26,159.26,13000.0
2009-04-03 14:50:00,159.35,159.51,159.12,159.44,16700.0,159.35,159.51,159.12,159.44,16700.0
2009-04-03 15:00:00,159.44,159.46,159.1,159.26,19900.0,159.44,159.46,159.1,159.26,19900.0
2009-04-03 15:10:00,159.27,159.35,158.66,159.07,18500.0,159.27,159.35,158.66,159.07,18500.0
2009-04-03 15:20:00,159.03,159.46,158.97,158.97,17900.0,159.03,159.46,158.97,158.97,17900.0
2009-04-03 15:30:00,159.0,159.59,159.0,159.28,26500.0,159.0,159.59,159.0,159.28,26500.0
2009-04-03 15:40:00,159.28,159.99,159.27,159.68,35200.0,159.28,159.99,159.27,159.68,35200.0
2009-04-03 15:50:00,159.74,160.38,159.72,160.38,48000.0,159.74,160.38,159.72,160.38,48000.0
2009-04-06 09:30:00,159.3,159.95,158.52,158.72,35800.0,159.3,159.95,158.52,158.72,35800.0
2009-04-06 09:40:00,158.72,158.75,157.38,157.58,32600.0,158.72,158.75,157.38,157.58,32600.0
2009-04-06 09:50:00,157.68,158.79,157.61,158.39,16600.0,157.68,158.79,157.61,158.39,16600.0
2009-04-06 10:00:00,158.39,159.33,158.23,159.23,25900.0,158.39,159.33,158.23,159.23,25900.0
2009-04-06 10:10:00,159.14,159.14,158.18,158.31,12200.0,159.14,159.14,158.18,158.31,12200.0
2009-04-06 10:20:00,158.3,158.5,158.0,158.19,20700.0,158.3,158.5,158.0,158.19,20700.0
2009-04-06 10:30:00,158.14,158.6,158.05,158.29,12900.0,158.14,158.6,158.05,158.29,12900.0
2009-04-06 10:40:00,158.41,158.57,157.88,158.18,18600.0,158.41,158.57,157.88,158.18,18600.0
2009-04-06 10:50:00,158.07,158.19,157.8,157.86,18700.0,158.07,158.19,157.8,157.86,18700.0
2009-04-06 11:00:00,157.86,158.16,157.55,157.79,29200.0,157.86,158.16,157.55,157.79,29200.0
2009-04-06 11:10:00,157.7,158.23,157.7,158.23,24100.0,157.7,158.23,157.7,158.23,24100.0
2009-04-06 11:20:00,158.28,158.81,158.19,158.42,27200.0,158.28,158.81,158.19,158.42,27200.0
2009-04-06 11:30:00,158.37,159.03,158.29,158.63,18300.0,158.37,159.03,158.29,158.63,18300.0
2009-04-06 11:40:00,158.68,158.73,158.43,158.45,4800.0,158.68,158.73,158.43,158.45,4800.0
2009-04-06 11:50:00,158.57,158.71,158.29,158.37,8700.0,158.57,158.71,158.29,158.37,8700.0
2009-04-06 12:00:00,158.38,158.45,157.99,158.03,18800.0,158.38,158.45,157.99,158.03,18800.0
2009-04-06 12:10:00,158.11,158.28,157.94,158.21,28100.0,158.11,158.28,157.94,158.21,28100.0
2009-04-06 12:20:00,158.17,158.65,157.94,158.65,12800.0,158.17,158.65,157.94,158.65,12800.0
2009-04-06 12:30:00,158.6,158.67,158.5,158.66,10700.0,158.6,158.67,158.5,158.66,10700.0
2009-04-06 12:40:00,158.64,159.09,158.59,158.9,19800.0,158.64,159.09,158.59,158.9,19800.0
2009-04-06 12:50:00,158.83,159.58,158.83,159.56,22800.0,158.83,159.58,158.83,159.56,22800.0
2009-04-06 13:00:00,159.62,159.84,159.5,159.62,17600.0,159.62,159.84,159.5,159.62,17600.0
2009-04-06 13:10:00,159.63,159.95,159.51,159.58,37100.0,159.63,159.95,159.51,159.58,37100.0
2009-04-06 13:20:00,159.55,160.0,159.51,159.85,34000.0,159.55,160.0,159.51,159.85,34000.0
2009-04-06 13:30:00,159.83,159.88,159.62,159.88,12800.0,159.83,159.88,159.62,159.88,12800.0
2009-04-06 13:40:00,159.82,160.76,159.7,160.64,22000.0,159.82,160.76,159.7,160.64,22000.0
2009-04-06 13:50:00,160.63,160.63,160.22,160.24,13600.0,160.63,160.63,160.22,160.24,13600.0
2009-04-06 14:00:00,160.21,160.34,160.12,160.22,8600.0,160.21,160.34,160.12,160.22,8600.0
2009-04-06 14:10:00,160.25,160.28,159.55,159.84,23400.0,160.25,160.28,159.55,159.84,23400.0
2009-04-06 14:20:00,159.9,160.55,159.65,160.29,16800.0,159.9,160.55,159.65,160.29,16800.0
2009-04-06 14:30:00,160.39,160.55,159.88,160.02,12400.0,160.39,160.55,159.88,160.02,12400.0
2009-04-06 14:40:00,160.02,160.34,159.81,160.22,11700.0,160.02,160.34,159.81,160.22,11700.0
2009-04-06 14:50:00,160.17,160.95,160.16,160.8,25900.0,160.17,160.95,160.16,160.8,25900.0
2009-04-06 15:00:00,160.8,160.8,160.0,160.2,17700.0,160.8,160.8,160.0,160.2,17700.0
2009-04-06 15:10:00,160.11,160.82,160.09,160.78,17000.0,160.11,160.82,160.09,160.78,17000.0
2009-04-06 15:20:00,160.78,160.78,160.05,160.3,18800.0,160.78,160.78,160.05,160.3,18800.0
2009-04-06 15:30:00,160.21,160.62,160.14,160.31,32300.0,160.21,160.62,160.14,160.31,32300.0
2009-04-06 15:40:00,160.31,160.7,160.31,160.49,39200.0,160.31,160.7,160.31,160.49,39200.0
2009-04-06 15:50:00,160.5,161.29,160.5,160.97,59600.0,160.5,161.29,160.5,160.97,59600.0
2009-04-07 09:30:00,160.32,160.32,158.88,160.01,43900.0,160.32,160.32,158.88,160.01,43900.0
2009-04-07 09:40:00,160.01,160.01,158.64,159.01,27800.0,160.01,160.01,158.64,159.01,27800.0
2009-04-07 09:50:00,158.97,159.02,157.54,157.82,60600.0,158.97,159.02,157.54,157.82,60600.0
2009-04-07 10:00:00,157.88,158.5,157.16,157.84,30800.0,157.88,158.5,157.16,157.84,30800.0
2009-04-07 10:10:00,157.75,158.72,157.75,158.34,18600.0,157.75,158.72,157.75,158.34,18600.0
2009-04-07 10:20:00,158.23,158.66,158.14,158.57,25700.0,158.23,158.66,158.14,158.57,25700.0
2009-04-07 10:30:00,158.55,158.86,157.75,158.0,39100.0,158.55,158.86,157.75,158.0,39100.0
2009-04-07 10:40:00,158.04,158.51,157.37,158.51,23800.0,158.04,158.51,157.37,158.51,23800.0
2009-04-07 10:50:00,158.51,158.96,158.24,158.5,21800.0,158.51,158.96,158.24,158.5,21800.0
2009-04-07 11:00:00,158.4,158.77,158.27,158.53,12400.0,158.4,158.77,158.27,158.53,12400.0
2009-04-07 11:10:00,158.45,158.63,158.25,158.27,7700.0,158.45,158.63,158.25,158.27,7700.0
2009-04-07 11:20:00,158.27,158.45,157.83,158.2,21500.0,158.27,158.45,157.83,158.2,21500.0
2009-04-07 11:30:00,158.24,158.53,157.85,157.89,12900.0,158.24,158.53,157.85,157.89,12900.0
2009-04-07 11:40:00,157.76,158.07,157.58,158.04,9900.0,157.76,158.07,157.58,158.04,9900.0
2009-04-07 11:50:00,158.12,158.24,157.66,157.84,11000.0,158.12,158.24,157.66,157.84,11000.0
2009-04-07 12:00:00,157.82,157.89,157.11,157.12,23600.0,157.82,157.89,157.11,157.12,23600.0
2009-04-07 12:10:00,157.15,157.43,157.11,157.23,15500.0,157.15,157.43,157.11,157.23,15500.0
2009-04-07 12:20:00,157.23,157.36,156.51,156.51,34200.0,157.23,157.36,156.51,156.51,34200.0
2009-04-07 12:30:00,156.51,156.89,156.5,156.52,14600.0,156.51,156.89,156.5,156.52,14600.0
2009-04-07 12:40:00,156.59,156.91,156.57,156.91,8500.0,156.59,156.91,156.57,156.91,8500.0
2009-04-07 12:50:00,156.9,157.19,156.74,156.96,12300.0,156.9,157.19,156.74,156.96,12300.0
2009-04-07 13:00:00,156.87,156.99,156.57,156.84,10300.0,156.87,156.99,156.57,156.84,10300.0
2009-04-07 13:10:00,156.88,156.96,156.3,156.56,26100.0,156.88,156.96,156.3,156.56,26100.0
2009-04-07 13:20:00,156.44,156.65,156.25,156.29,18400.0,156.44,156.65,156.25,156.29,18400.0
2009-04-07 13:30:00,156.24,156.26,155.49,155.49,25500.0,156.24,156.26,155.49,155.49,25500.0
2009-04-07 13:40:00,155.46,156.37,155.39,155.86,25700.0,155.46,156.37,155.39,155.86,25700.0
2009-04-07 13:50:00,155.85,156.25,155.6,156.19,19900.0,155.85,156.25,155.6,156.19,19900.0
2009-04-07 14:00:00,156.15,156.16,155.68,155.91,14400.0,156.15,156.16,155.68,155.91,14400.0
2009-04-07 14:10:00,155.99,156.27,155.91,156.07,31000.0,155.99,156.27,155.91,156.07,31000.0
2009-04-07 14:20:00,156.07,156.19,155.93,156.15,24300.0,156.07,156.19,155.93,156.15,24300.0
2009-04-07 14:30:00,156.17,156.2,155.66,155.76,27400.0,156.17,156.2,155.66,155.76,27400.0
2009-04-07 14:40:00,155.73,156.12,155.72,156.05,14100.0,155.73,156.12,155.72,156.05,14100.0
2009-04-07 14:50:00,155.91,156.59,155.91,156.53,19100.0,155.91,156.59,155.91,156.53,19100.0
2009-04-07 15:00:00,156.5,156.59,155.87,156.09,28400.0,156.5,156.59,155.87,156.09,28400.0
2009-04-07 15:10:00,156.1,156.54,156.08,156.26,36400.0,156.1,156.54,156.08,156.26,36400.0
2009-04-07 15:20:00,156.25,156.27,155.6,155.66,24500.0,156.25,156.27,155.6,155.66,24500.0
2009-04-07 15:30:00,155.59,156.03,155.58,155.97,41600.0,155.59,156.03,155.58,155.97,41600.0
2009-04-07 15:40:00,155.94,156.56,155.82,156.21,75600.0,155.94,156.56,155.82,156.21,75600.0
2009-04-07 15:50:00,156.22,156.6,155.47,155.49,100800.0,156.22,156.6,155.47,155.49,100800.0
2009-04-08 09:30:00,156.75,159.63,156.0,159.63,78200.0,156.75,159.63,156.0,159.63,78200.0
2009-04-08 09:40:00,159.69,159.69,158.38,158.67,88200.0,159.69,159.69,158.38,158.67,88200.0
2009-04-08 09:50:00,158.66,159.54,158.41,158.42,39800.0,158.66,159.54,158.41,158.42,39800.0
2009-04-08 10:00:00,158.52,158.76,157.56,157.6,42400.0,158.52,158.76,157.56,157.6,42400.0
2009-04-08 10:10:00,157.6,157.63,157.0,157.0,33000.0,157.6,157.63,157.0,157.0,33000.0
2009-04-08 10:20:00,156.89,157.02,156.25,156.65,21200.0,156.89,157.02,156.25,156.65,21200.0
2009-04-08 10:30:00,156.57,156.65,155.76,156.07,41300.0,156.57,156.65,155.76,156.07,41300.0
2009-04-08 10:40:00,156.02,156.3,155.84,156.03,35600.0,156.02,156.3,155.84,156.03,35600.0
2009-04-08 10:50:00,155.96,156.2,155.95,156.03,15400.0,155.96,156.2,155.95,156.03,15400.0
2009-04-08 11:00:00,156.0,157.16,155.76,157.06,46400.0,156.0,157.16,155.76,157.06,46400.0
2009-04-08 11:10:00,157.08,157.59,157.03,157.5,12500.0,157.08,157.59,157.03,157.5,12500.0
2009-04-08 11:20:00,157.52,158.21,157.47,157.73,17400.0,157.52,158.21,157.47,157.73,17400.0
2009-04-08 11:30:00,157.71,158.37,157.42,158.26,11300.0,157.71,158.37,157.42,158.26,11300.0
2009-04-08 11:40:00,158.26,158.56,158.0,158.34,11300.0,158.26,158.56,158.0,158.34,11300.0
2009-04-08 11:50:00,158.3,158.56,157.9,158.21,8300.0,158.3,158.56,157.9,158.21,8300.0
2009-04-08 12:00:00,158.17,158.42,158.09,158.21,5400.0,158.17,158.42,158.09,158.21,5400.0
2009-04-08 12:10:00,158.28,158.83,158.24,158.72,6500.0,158.28,158.83,158.24,158.72,6500.0
2009-04-08 12:20:00,158.8,159.14,158.68,158.95,15100.0,158.8,159.14,158.68,158.95,15100.0
2009-04-08 12:30:00,158.99,159.0,158.45,158.69,7000.0,158.99,159.0,158.45,158.69,7000.0
2009-04-08 12:40:00,158.62,159.28,158.62,158.88,19800.0,158.62,159.28,158.62,158.88,19800.0
2009-04-08 12:50:00,158.96,159.2,158.95,159.02,12100.0,158.96,159.2,158.95,159.02,12100.0
2009-04-08 13:00:00,159.02,159.1,158.82,159.1,7300.0,159.02,159.1,158.82,159.1,7300.0
2009-04-08 13:10:00,159.14,159.19,158.93,158.94,83600.0,159.14,159.19,158.93,158.94,83600.0
2009-04-08 13:20:00,158.93,159.0,158.84,158.84,4900.0,158.93,159.0,158.84,158.84,4900.0
2009-04-08 13:30:00,158.84,158.91,158.33,158.38,11200.0,158.84,158.91,158.33,158.38,11200.0
2009-04-08 13:40:00,158.32,158.36,157.99,158.14,13500.0,158.32,158.36,157.99,158.14,13500.0
2009-04-08 13:50:00,158.24,158.28,157.94,158.13,12400.0,158.24,158.28,157.94,158.13,12400.0
2009-04-08 14:00:00,158.1,158.12,157.5,157.63,17300.0,158.1,158.12,157.5,157.63,17300.0
2009-04-08 14:10:00,157.67,157.94,157.42,157.63,13800.0,157.67,157.94,157.42,157.63,13800.0
2009-04-08 14:20:00,157.68,158.12,157.59,158.12,7500.0,157.68,158.12,157.59,158.12,7500.0
2009-04-08 14:30:00,158.11,158.75,158.04,158.39,16400.0,158.11,158.75,158.04,158.39,16400.0
2009-04-08 14:40:00,158.41,158.81,158.14,158.64,8100.0,158.41,158.81,158.14,158.64,8100.0
2009-04-08 14:50:00,158.63,158.69,158.0,158.56,12100.0,158.63,158.69,158.0,158.56,12100.0
2009-04-08 15:00:00,158.47,158.52,157.67,157.77,10200.0,158.47,158.52,157.67,157.77,10200.0
2009-04-08 15:10:00,157.71,158.53,157.66,158.53,11200.0,157.71,158.53,157.66,158.53,11200.0
2009-04-08 15:20:00,158.48,159.25,158.48,158.88,28300.0,158.48,159.25,158.48,158.88,28300.0
2009-04-08 15:30:00,158.85,159.33,158.66,158.97,32700.0,158.85,159.33,158.66,158.97,32700.0
2009-04-08 15:40:00,158.93,159.16,158.6,159.14,41900.0,158.93,159.16,158.6,159.14,41900.0
2009-04-08 15:50:00,159.13,159.28,158.58,159.18,46300.0,159.13,159.28,158.58,159.18,46300.0
2009-04-09 09:30:00,161.15,161.15,159.89,160.89,36300.0,161.15,161.15,159.89,160.89,36300.0
2009-04-09 09:40:00,160.9,161.72,160.67,161.55,39900.0,160.9,161.72,160.67,161.55,39900.0
2009-04-09 09:50:00,161.55,161.89,161.0,161.22,35400.0,161.55,161.89,161.0,161.22,35400.0
2009-04-09 10:00:00,161.31,161.74,160.74,161.06,39400.0,161.31,161.74,160.74,161.06,39400.0
2009-04-09 10:10:00,161.13,161.98,161.13,161.98,18100.0,161.13,161.98,161.13,161.98,18100.0
2009-04-09 10:20:00,161.94,162.45,161.94,162.26,20500.0,161.94,162.45,161.94,162.26,20500.0
2009-04-09 10:30:00,162.04,162.3,161.92,162.05,10000.0,162.04,162.3,161.92,162.05,10000.0
2009-04-09 10:40:00,161.93,162.07,161.5,161.64,15500.0,161.93,162.07,161.5,161.64,15500.0
2009-04-09 10:50:00,161.64,161.94,161.5,161.53,7900.0,161.64,161.94,161.5,161.53,7900.0
2009-04-09 11:00:00,161.53,161.62,161.14,161.15,9000.0,161.53,161.62,161.14,161.15,9000.0
2009-04-09 11:10:00,161.18,161.43,161.17,161.38,8500.0,161.18,161.43,161.17,161.38,8500.0
2009-04-09 11:20:00,161.28,161.43,160.75,160.87,17500.0,161.28,161.43,160.75,160.87,17500.0
2009-04-09 11:30:00,160.87,161.44,160.87,161.27,9200.0,160.87,161.44,160.87,161.27,9200.0
2009-04-09 11:40:00,161.3,161.44,161.15,161.39,8300.0,161.3,161.44,161.15,161.39,8300.0
2009-04-09 11:50:00,161.42,161.6,161.37,161.55,12900.0,161.42,161.6,161.37,161.55,12900.0
2009-04-09 12:00:00,161.48,161.67,161.3,161.47,14400.0,161.48,161.67,161.3,161.47,14400.0
2009-04-09 12:10:00,161.4,161.52,161.29,161.47,16100.0,161.4,161.52,161.29,161.47,16100.0
2009-04-09 12:20:00,161.48,161.54,161.3,161.39,14200.0,161.48,161.54,161.3,161.39,14200.0
2009-04-09 12:30:00,161.4,161.63,161.31,161.63,23800.0,161.4,161.63,161.31,161.63,23800.0
2009-04-09 12:40:00,161.65,161.95,161.64,161.89,7100.0,161.65,161.95,161.64,161.89,7100.0
2009-04-09 12:50:00,161.85,161.98,161.69,161.89,6000.0,161.85,161.98,161.69,161.89,6000.0
2009-04-09 13:00:00,161.94,162.2,161.86,162.2,7000.0,161.94,162.2,161.86,162.2,7000.0
2009-04-09 13:10:00,162.2,162.23,162.0,162.23,3900.0,162.2,162.23,162.0,162.23,3900.0
2009-04-09 13:20:00,162.25,162.55,162.08,162.11,27400.0,162.25,162.55,162.08,162.11,27400.0
2009-04-09 13:30:00,162.11,162.14,161.75,162.0,16600.0,162.11,162.14,161.75,162.0,16600.0
2009-04-09 13:40:00,162.0,162.19,161.97,162.04,8700.0,162.0,162.19,161.97,162.04,8700.0
2009-04-09 13:50:00,162.03,162.11,161.97,162.04,10300.0,162.03,162.11,161.97,162.04,10300.0
2009-04-09 14:00:00,162.04,162.04,161.65,161.92,20100.0,162.04,162.04,161.65,161.92,20100.0
2009-04-09 14:10:00,161.91,161.91,161.17,161.46,43500.0,161.91,161.91,161.17,161.46,43500.0
2009-04-09 14:20:00,161.39,161.61,161.31,161.41,20400.0,161.39,161.61,161.31,161.41,20400.0
2009-04-09 14:30:00,161.45,161.82,161.37,161.79,19500.0,161.45,161.82,161.37,161.79,19500.0
2009-04-09 14:40:00,161.78,161.85,161.58,161.74,16100.0,161.78,161.85,161.58,161.74,16100.0
2009-04-09 14:50:00,161.7,161.96,161.63,161.86,14600.0,161.7,161.96,161.63,161.86,14600.0
2009-04-09 15:00:00,161.88,162.0,161.84,161.91,30900.0,161.88,162.0,161.84,161.91,30900.0
2009-04-09 15:10:00,161.93,161.93,161.56,161.75,26400.0,161.93,161.93,161.56,161.75,26400.0
2009-04-09 15:20:00,161.78,161.81,161.26,161.46,27000.0,161.78,161.81,161.26,161.46,27000.0
2009-04-09 15:30:00,161.45,161.47,160.96,161.35,30000.0,161.45,161.47,160.96,161.35,30000.0
2009-04-09 15:40:00,161.33,161.44,160.95,161.31,45400.0,161.33,161.44,160.95,161.31,45400.0
2009-04-09 15:50:00,161.31,161.95,161.31,161.72,99300.0,161.31,161.95,161.31,161.72,99300.0
2009-04-13 09:30:00,160.87,161.16,159.92,160.39,23500.0,160.87,161.16,159.92,160.39,23500.0
2009-04-13 09:40:00,160.39,161.16,160.0,160.99,32400.0,160.39,161.16,160.0,160.99,32400.0
2009-04-13 09:50:00,160.92,161.22,160.22,160.22,11000.0,160.92,161.22,160.22,160.22,11000.0
2009-04-13 10:00:00,160.33,160.34,159.41,159.57,42000.0,160.33,160.34,159.41,159.57,42000.0
2009-04-13 10:10:00,159.57,159.69,159.18,159.38,24400.0,159.57,159.69,159.18,159.38,24400.0
2009-04-13 10:20:00,159.38,159.66,159.12,159.52,28800.0,159.38,159.66,159.12,159.52,28800.0
2009-04-13 10:30:00,159.52,159.52,158.85,158.85,29700.0,159.52,159.52,158.85,158.85,29700.0
2009-04-13 10:40:00,158.9,159.17,158.69,158.98,28400.0,158.9,159.17,158.69,158.98,28400.0
2009-04-13 10:50:00,158.99,159.09,158.77,158.85,16000.0,158.99,159.09,158.77,158.85,16000.0
2009-04-13 11:00:00,158.82,158.86,158.53,158.62,18700.0,158.82,158.86,158.53,158.62,18700.0
2009-04-13 11:10:00,158.63,158.95,158.55,158.62,18800.0,158.63,158.95,158.55,158.62,18800.0
2009-04-13 11:20:00,158.6,158.63,158.33,158.33,12900.0,158.6,158.63,158.33,158.33,12900.0
2009-04-13 11:30:00,158.33,158.33,157.67,157.86,26500.0,158.33,158.33,157.67,157.86,26500.0
2009-04-13 11:40:00,157.89,160.17,157.62,157.8,15800.0,157.89,160.17,157.62,157.8,15800.0
2009-04-13 11:50:00,157.66,158.38,157.62,158.32,19600.0,157.66,158.38,157.62,158.32,19600.0
2009-04-13 12:00:00,158.28,158.39,158.17,158.38,6600.0,158.28,158.39,158.17,158.38,6600.0
2009-04-13 12:10:00,158.4,158.7,158.35,158.56,12600.0,158.4,158.7,158.35,158.56,12600.0
2009-04-13 12:20:00,158.57,158.86,158.25,158.37,12300.0,158.57,158.86,158.25,158.37,12300.0
2009-04-13 12:30:00,158.37,158.93,158.31,158.45,21800.0,158.37,158.93,158.31,158.45,21800.0
2009-04-13 12:40:00,158.39,158.46,158.3,158.44,6900.0,158.39,158.46,158.3,158.44,6900.0
2009-04-13 12:50:00,158.44,158.5,158.32,158.43,7000.0,158.44,158.5,158.32,158.43,7000.0
2009-04-13 13:00:00,158.48,158.52,158.29,158.37,13100.0,158.48,158.52,158.29,158.37,13100.0
2009-04-13 13:10:00,158.35,158.42,158.29,158.4,14700.0,158.35,158.42,158.29,158.4,14700.0
2009-04-13 13:20:00,158.37,158.72,158.35,158.45,20200.0,158.37,158.72,158.35,158.45,20200.0
2009-04-13 13:30:00,158.42,158.48,158.25,158.36,12900.0,158.42,158.48,158.25,158.36,12900.0
2009-04-13 13:40:00,158.36,158.64,158.36,158.45,12200.0,158.36,158.64,158.36,158.45,12200.0
2009-04-13 13:50:00,158.41,158.59,158.34,158.35,5700.0,158.41,158.59,158.34,158.35,5700.0
2009-04-13 14:00:00,158.32,158.38,157.74,157.88,24000.0,158.32,158.38,157.74,157.88,24000.0
2009-04-13 14:10:00,157.86,158.02,157.75,157.99,14400.0,157.86,158.02,157.75,157.99,14400.0
2009-04-13 14:20:00,157.98,158.03,157.6,157.95,17400.0,157.98,158.03,157.6,157.95,17400.0
2009-04-13 14:30:00,158.02,158.32,157.96,157.96,18900.0,158.02,158.32,157.96,157.96,18900.0
2009-04-13 14:40:00,158.05,158.08,157.27,157.41,35700.0,158.05,158.08,157.27,157.41,35700.0
2009-04-13 14:50:00,157.39,157.95,157.27,157.59,15300.0,157.39,157.95,157.27,157.59,15300.0
2009-04-13 15:00:00,157.56,158.54,157.39,158.54,24500.0,157.56,158.54,157.39,158.54,24500.0
2009-04-13 15:10:00,158.51,158.73,158.36,158.59,16000.0,158.51,158.73,158.36,158.59,16000.0
2009-04-13 15:20:00,158.59,158.83,158.56,158.66,15700.0,158.59,158.83,158.56,158.66,15700.0
2009-04-13 15:30:00,158.64,158.87,158.55,158.73,21800.0,158.64,158.87,158.55,158.73,21800.0
2009-04-13 15:40:00,158.72,158.83,158.45,158.72,32400.0,158.72,158.83,158.45,158.72,32400.0
2009-04-13 15:50:00,158.71,158.81,157.59,157.69,60900.0,158.71,158.81,157.59,157.69,60900.0
2009-04-14 09:30:00,157.5,157.5,155.72,155.96,68500.0,157.5,157.5,155.72,155.96,68500.0
2009-04-14 09:40:00,155.97,156.15,155.35,155.7,84200.0,155.97,156.15,155.35,155.7,84200.0
2009-04-14 09:50:00,155.74,156.4,155.5,156.39,48500.0,155.74,156.4,155.5,156.39,48500.0
2009-04-14 10:00:00,156.45,156.73,156.19,156.61,28100.0,156.45,156.73,156.19,156.61,28100.0
2009-04-14 10:10:00,156.61,157.09,156.53,156.77,28700.0,156.61,157.09,156.53,156.77,28700.0
2009-04-14 10:20:00,156.77,157.12,156.27,157.12,27700.0,156.77,157.12,156.27,157.12,27700.0
2009-04-14 10:30:00,157.02,158.12,156.91,158.11,18600.0,157.02,158.12,156.91,158.11,18600.0
2009-04-14 10:40:00,158.02,158.28,157.8,157.89,18300.0,158.02,158.28,157.8,157.89,18300.0
2009-04-14 10:50:00,157.94,157.97,157.19,157.33,24800.0,157.94,157.97,157.19,157.33,24800.0
2009-04-14 11:00:00,157.33,157.5,157.0,157.05,11500.0,157.33,157.5,157.0,157.05,11500.0
2009-04-14 11:10:00,157.06,157.31,157.03,157.19,11700.0,157.06,157.31,157.03,157.19,11700.0
2009-04-14 11:20:00,157.12,157.46,156.89,157.05,20600.0,157.12,157.46,156.89,157.05,20600.0
2009-04-14 11:30:00,157.15,157.9,157.13,157.76,13000.0,157.15,157.9,157.13,157.76,13000.0
2009-04-14 11:40:00,157.78,157.86,157.49,157.64,7900.0,157.78,157.86,157.49,157.64,7900.0
2009-04-14 11:50:00,157.58,157.58,157.37,157.37,9700.0,157.58,157.58,157.37,157.37,9700.0
2009-04-14 12:00:00,157.36,157.36,157.0,157.15,12400.0,157.36,157.36,157.0,157.15,12400.0
2009-04-14 12:10:00,157.15,157.51,157.13,157.51,11200.0,157.15,157.51,157.13,157.51,11200.0
2009-04-14 12:20:00,157.5,158.13,157.36,158.13,15900.0,157.5,158.13,157.36,158.13,15900.0
2009-04-14 12:30:00,158.1,158.53,158.09,158.38,26400.0,158.1,158.53,158.09,158.38,26400.0
2009-04-14 12:40:00,158.38,158.41,157.44,157.65,18300.0,158.38,158.41,157.44,157.65,18300.0
2009-04-14 12:50:00,157.66,157.81,157.55,157.66,7600.0,157.66,157.81,157.55,157.66,7600.0
2009-04-14 13:00:00,157.75,157.75,157.6,157.7,6800.0,157.75,157.75,157.6,157.7,6800.0
2009-04-14 13:10:00,157.66,157.73,157.45,157.45,9100.0,157.66,157.73,157.45,157.45,9100.0
2009-04-14 13:20:00,157.48,158.03,157.39,157.99,19000.0,157.48,158.03,157.39,157.99,19000.0
2009-04-14 13:30:00,158.02,158.22,157.97,158.09,12300.0,158.02,158.22,157.97,158.09,12300.0
2009-04-14 13:40:00,158.07,158.48,157.92,158.24,23800.0,158.07,158.48,157.92,158.24,23800.0
2009-04-14 13:50:00,158.2,158.32,157.95,158.08,19200.0,158.2,158.32,157.95,158.08,19200.0
2009-04-14 14:00:00,158.08,158.13,158.0,158.12,12000.0,158.08,158.13,158.0,158.12,12000.0
2009-04-14 14:10:00,158.1,158.35,158.03,158.2,18200.0,158.1,158.35,158.03,158.2,18200.0
2009-04-14 14:20:00,158.19,158.84,158.17,158.84,22500.0,158.19,158.84,158.17,158.84,22500.0
2009-04-14 14:30:00,158.84,158.91,158.66,158.83,7400.0,158.84,158.91,158.66,158.83,7400.0
2009-04-14 14:40:00,158.91,159.16,158.74,158.75,14800.0,158.91,159.16,158.74,158.75,14800.0
2009-04-14 14:50:00,158.82,158.83,158.23,158.83,17700.0,158.82,158.83,158.23,158.83,17700.0
2009-04-14 15:00:00,158.89,159.09,158.23,158.23,19300.0,158.89,159.09,158.23,158.23,19300.0
2009-04-14 15:10:00,158.29,158.58,157.94,158.58,15600.0,158.29,158.58,157.94,158.58,15600.0
2009-04-14 15:20:00,158.56,158.6,158.05,158.6,18600.0,158.56,158.6,158.05,158.6,18600.0
2009-04-14 15:30:00,158.6,159.32,158.46,159.11,46800.0,158.6,159.32,158.46,159.11,46800.0
2009-04-14 15:40:00,159.05,159.55,158.94,159.23,43700.0,159.05,159.55,158.94,159.23,43700.0
2009-04-14 15:50:00,159.3,159.3,158.76,158.94,46400.0,159.3,159.3,158.76,158.94,46400.0
2009-04-15 09:30:00,158.84,159.96,158.5,159.87,29600.0,158.84,159.96,158.5,159.87,29600.0
2009-04-15 09:40:00,159.95,160.65,159.49,160.27,33000.0,159.95,160.65,159.49,160.27,33000.0
2009-04-15 09:50:00,160.35,161.33,160.35,161.33,64800.0,160.35,161.33,160.35,161.33,64800.0
2009-04-15 10:00:00,161.23,161.43,160.65,161.03,31500.0,161.23,161.43,160.65,161.03,31500.0
2009-04-15 10:10:00,161.0,161.07,160.5,160.66,15400.0,161.0,161.07,160.5,160.66,15400.0
2009-04-15 10:20:00,160.57,161.18,160.57,160.95,26000.0,160.57,161.18,160.57,160.95,26000.0
2009-04-15 10:30:00,160.8,160.89,160.35,160.5,42200.0,160.8,160.89,160.35,160.5,42200.0
2009-04-15 10:40:00,160.52,160.75,160.3,160.41,29500.0,160.52,160.75,160.3,160.41,29500.0
2009-04-15 10:50:00,160.41,160.42,160.02,160.16,23900.0,160.41,160.42,160.02,160.16,23900.0
2009-04-15 11:00:00,160.14,160.2,159.84,159.93,21800.0,160.14,160.2,159.84,159.93,21800.0
2009-04-15 11:10:00,159.94,160.37,159.83,159.96,23400.0,159.94,160.37,159.83,159.96,23400.0
2009-04-15 11:20:00,159.98,160.04,159.75,159.75,12100.0,159.98,160.04,159.75,159.75,12100.0
2009-04-15 11:30:00,159.75,159.85,159.5,159.66,21900.0,159.75,159.85,159.5,159.66,21900.0
2009-04-15 11:40:00,159.67,159.67,159.25,159.63,9300.0,159.67,159.67,159.25,159.63,9300.0
2009-04-15 11:50:00,159.63,160.28,159.41,160.17,15500.0,159.63,160.28,159.41,160.17,15500.0
2009-04-15 12:00:00,160.22,160.44,160.14,160.35,11200.0,160.22,160.44,160.14,160.35,11200.0
2009-04-15 12:10:00,160.35,160.52,160.25,160.36,13100.0,160.35,160.52,160.25,160.36,13100.0
2009-04-15 12:20:00,160.39,160.99,160.36,160.62,20700.0,160.39,160.99,160.36,160.62,20700.0
2009-04-15 12:30:00,160.63,160.85,160.36,160.82,11900.0,160.63,160.85,160.36,160.82,11900.0
2009-04-15 12:40:00,160.83,160.99,160.73,160.9,9400.0,160.83,160.99,160.73,160.9,9400.0
2009-04-15 12:50:00,160.9,160.94,160.77,160.83,19000.0,160.9,160.94,160.77,160.83,19000.0
2009-04-15 13:00:00,160.8,160.94,160.11,160.18,15500.0,160.8,160.94,160.11,160.18,15500.0
2009-04-15 13:10:00,160.15,160.18,159.75,159.76,14600.0,160.15,160.18,159.75,159.76,14600.0
2009-04-15 13:20:00,159.76,159.82,159.39,159.48,14200.0,159.76,159.82,159.39,159.48,14200.0
2009-04-15 13:30:00,159.43,159.45,158.95,158.95,16300.0,159.43,159.45,158.95,158.95,16300.0
2009-04-15 13:40:00,158.93,159.1,158.8,158.82,13300.0,158.93,159.1,158.8,158.82,13300.0
2009-04-15 13:50:00,158.81,159.07,158.7,158.89,13700.0,158.81,159.07,158.7,158.89,13700.0
2009-04-15 14:00:00,158.89,159.77,158.74,159.77,22900.0,158.89,159.77,158.74,159.77,22900.0
2009-04-15 14:10:00,159.68,159.82,158.83,158.86,22000.0,159.68,159.82,158.83,158.86,22000.0
2009-04-15 14:20:00,158.8,158.9,158.67,158.7,13500.0,158.8,158.9,158.67,158.7,13500.0
2009-04-15 14:30:00,158.69,158.96,158.59,158.71,14700.0,158.69,158.96,158.59,158.71,14700.0
2009-04-15 14:40:00,158.75,159.12,158.59,159.03,9300.0,158.75,159.12,158.59,159.03,9300.0
2009-04-15 14:50:00,159.11,159.41,159.07,159.41,16400.0,159.11,159.41,159.07,159.41,16400.0
2009-04-15 15:00:00,159.35,159.7,159.32,159.49,18600.0,159.35,159.7,159.32,159.49,18600.0
2009-04-15 15:10:00,159.49,160.09,159.46,159.88,16800.0,159.49,160.09,159.46,159.88,16800.0
2009-04-15 15:20:00,159.83,160.03,159.65,159.97,16700.0,159.83,160.03,159.65,159.97,16700.0
2009-04-15 15:30:00,159.99,160.21,159.88,160.17,20400.0,159.99,160.21,159.88,160.17,20400.0
2009-04-15 15:40:00,160.16,160.75,160.16,160.75,25200.0,160.16,160.75,160.16,160.75,25200.0
2009-04-15 15:50:00,160.75,161.33,160.68,161.21,52400.0,160.75,161.33,160.68,161.21,52400.0
2009-04-16 09:30:00,162.24,162.99,161.38,162.79,28000.0,162.24,162.99,161.38,162.79,28000.0
2009-04-16 09:40:00,162.79,162.95,162.34,162.75,39400.0,162.79,162.95,162.34,162.75,39400.0
2009-04-16 09:50:00,162.67,162.83,162.4,162.7,27300.0,162.67,162.83,162.4,162.7,27300.0
2009-04-16 10:00:00,162.72,163.46,162.5,162.65,45800.0,162.72,163.46,162.5,162.65,45800.0
2009-04-16 10:10:00,162.65,163.09,162.59,162.74,31900.0,162.65,163.09,162.59,162.74,31900.0
2009-04-16 10:20:00,162.77,163.11,162.71,163.0,22000.0,162.77,163.11,162.71,163.0,22000.0
2009-04-16 10:30:00,163.01,163.73,162.95,163.46,33400.0,163.01,163.73,162.95,163.46,33400.0
2009-04-16 10:40:00,163.46,163.53,162.74,162.75,18500.0,163.46,163.53,162.74,162.75,18500.0
2009-04-16 10:50:00,162.87,162.92,161.96,162.32,30200.0,162.87,162.92,161.96,162.32,30200.0
2009-04-16 11:00:00,162.35,162.65,162.2,162.61,29800.0,162.35,162.65,162.2,162.61,29800.0
2009-04-16 11:10:00,162.63,162.95,162.55,162.86,22600.0,162.63,162.95,162.55,162.86,22600.0
2009-04-16 11:20:00,162.86,162.97,162.67,162.95,13200.0,162.86,162.97,162.67,162.95,13200.0
2009-04-16 11:30:00,162.97,163.45,162.97,163.26,11700.0,162.97,163.45,162.97,163.26,11700.0
2009-04-16 11:40:00,163.29,163.5,163.1,163.4,15200.0,163.29,163.5,163.1,163.4,15200.0
2009-04-16 11:50:00,163.35,163.43,163.15,163.23,13000.0,163.35,163.43,163.15,163.23,13000.0
2009-04-16 12:00:00,163.26,163.29,162.94,163.21,10000.0,163.26,163.29,162.94,163.21,10000.0
2009-04-16 12:10:00,163.34,163.65,163.34,163.65,7100.0,163.34,163.65,163.34,163.65,7100.0
2009-04-16 12:20:00,163.56,163.56,163.0,163.1,6600.0,163.56,163.56,163.0,163.1,6600.0
2009-04-16 12:30:00,163.17,163.42,163.0,163.42,10300.0,163.17,163.42,163.0,163.42,10300.0
2009-04-16 12:40:00,163.35,163.98,163.23,163.94,15500.0,163.35,163.98,163.23,163.94,15500.0
2009-04-16 12:50:00,163.96,164.48,163.79,164.45,34500.0,163.96,164.48,163.79,164.45,34500.0
2009-04-16 13:00:00,164.44,164.85,164.44,164.63,38300.0,164.44,164.85,164.44,164.63,38300.0
2009-04-16 13:10:00,164.72,164.74,164.26,164.48,28900.0,164.72,164.74,164.26,164.48,28900.0
2009-04-16 13:20:00,164.51,164.61,164.37,164.48,14500.0,164.51,164.61,164.37,164.48,14500.0
2009-04-16 13:30:00,164.48,164.51,164.18,164.2,18200.0,164.48,164.51,164.18,164.2,18200.0
2009-04-16 13:40:00,164.04,164.26,163.87,164.13,16700.0,164.04,164.26,163.87,164.13,16700.0
2009-04-16 13:50:00,164.12,164.19,163.9,164.1,18200.0,164.12,164.19,163.9,164.1,18200.0
2009-04-16 14:00:00,164.1,164.28,164.05,164.19,23800.0,164.1,164.28,164.05,164.19,23800.0
2009-04-16 14:10:00,164.16,164.52,164.13,164.22,17600.0,164.16,164.52,164.13,164.22,17600.0
2009-04-16 14:20:00,164.29,164.65,164.15,164.65,16900.0,164.29,164.65,164.15,164.65,16900.0
2009-04-16 14:30:00,164.67,164.99,164.61,164.84,27700.0,164.67,164.99,164.61,164.84,27700.0
2009-04-16 14:40:00,164.92,165.69,164.85,165.61,37100.0,164.92,165.69,164.85,165.61,37100.0
2009-04-16 14:50:00,165.56,166.32,165.56,166.01,40000.0,165.56,166.32,165.56,166.01,40000.0
2009-04-16 15:00:00,166.01,166.18,165.52,166.13,33800.0,166.01,166.18,165.52,166.13,33800.0
2009-04-16 15:10:00,166.13,166.31,165.96,166.18,52600.0,166.13,166.31,165.96,166.18,52600.0
2009-04-16 15:20:00,166.18,166.19,165.85,165.87,39900.0,166.18,166.19,165.85,165.87,39900.0
2009-04-16 15:30:00,165.82,166.19,165.75,166.18,42800.0,165.82,166.19,165.75,166.18,42800.0
2009-04-16 15:40:00,166.18,166.24,165.76,166.0,50500.0,166.18,166.24,165.76,166.0,50500.0
2009-04-16 15:50:00,166.03,166.16,165.7,165.91,65900.0,166.03,166.16,165.7,165.91,65900.0
2009-04-17 09:30:00,165.92,166.21,165.1,165.5,60000.0,165.92,166.21,165.1,165.5,60000.0
2009-04-17 09:40:00,165.3,165.44,164.59,164.67,20200.0,165.3,165.44,164.59,164.67,20200.0
2009-04-17 09:50:00,164.68,165.09,163.78,164.85,33400.0,164.68,165.09,163.78,164.85,33400.0
2009-04-17 10:00:00,164.89,165.88,164.64,165.31,20000.0,164.89,165.88,164.64,165.31,20000.0
2009-04-17 10:10:00,165.21,165.21,164.39,164.68,9200.0,165.21,165.21,164.39,164.68,9200.0
2009-04-17 10:20:00,164.77,164.77,164.46,164.46,3100.0,164.77,164.77,164.46,164.46,3100.0
2009-04-17 10:30:00,164.54,164.54,163.55,163.82,19000.0,164.54,164.54,163.55,163.82,19000.0
2009-04-17 10:40:00,163.81,164.65,163.75,164.46,24400.0,163.81,164.65,163.75,164.46,24400.0
2009-04-17 10:50:00,164.46,164.5,164.24,164.24,7400.0,164.46,164.5,164.24,164.24,7400.0
2009-04-17 11:00:00,164.31,164.51,164.05,164.51,10900.0,164.31,164.51,164.05,164.51,10900.0
2009-04-17 11:10:00,164.65,164.69,164.41,164.42,8800.0,164.65,164.69,164.41,164.42,8800.0
2009-04-17 11:20:00,164.44,164.72,164.31,164.69,7700.0,164.44,164.72,164.31,164.69,7700.0
2009-04-17 11:30:00,164.64,164.96,164.6,164.6,13100.0,164.64,164.96,164.6,164.6,13100.0
2009-04-17 11:40:00,164.72,164.9,164.54,164.74,4600.0,164.72,164.9,164.54,164.74,4600.0
2009-04-17 11:50:00,164.57,164.8,164.55,164.55,5200.0,164.57,164.8,164.55,164.55,5200.0
2009-04-17 12:00:00,164.64,164.66,164.4,164.59,7100.0,164.64,164.66,164.4,164.59,7100.0
2009-04-17 12:10:00,164.45,164.55,164.35,164.44,8900.0,164.45,164.55,164.35,164.44,8900.0
2009-04-17 12:20:00,164.56,165.17,164.56,165.13,13300.0,164.56,165.17,164.56,165.13,13300.0
2009-04-17 12:30:00,165.05,165.05,164.52,164.62,6100.0,165.05,165.05,164.52,164.62,6100.0
2009-04-17 12:40:00,164.57,165.4,164.57,165.35,8700.0,164.57,165.4,164.57,165.35,8700.0
2009-04-17 12:50:00,165.29,165.74,165.29,165.5,18000.0,165.29,165.74,165.29,165.5,18000.0
2009-04-17 13:00:00,165.54,165.6,165.16,165.34,10900.0,165.54,165.6,165.16,165.34,10900.0
2009-04-17 13:10:00,165.34,165.37,165.07,165.19,5800.0,165.34,165.37,165.07,165.19,5800.0
2009-04-17 13:20:00,165.3,165.58,165.16,165.5,9700.0,165.3,165.58,165.16,165.5,9700.0
2009-04-17 13:30:00,165.49,165.7,165.36,165.57,16000.0,165.49,165.7,165.36,165.57,16000.0
2009-04-17 13:40:00,165.66,165.98,165.66,165.97,7800.0,165.66,165.98,165.66,165.97,7800.0
2009-04-17 13:50:00,165.94,166.33,165.9,166.22,15100.0,165.94,166.33,165.9,166.22,15100.0
2009-04-17 14:00:00,166.32,166.39,165.87,165.98,11400.0,166.32,166.39,165.87,165.98,11400.0
2009-04-17 14:10:00,165.99,166.0,165.75,166.0,10500.0,165.99,166.0,165.75,166.0,10500.0
2009-04-17 14:20:00,166.0,166.08,165.79,165.99,18800.0,166.0,166.08,165.79,165.99,18800.0
2009-04-17 14:30:00,166.08,166.52,165.98,166.42,11900.0,166.08,166.52,165.98,166.42,11900.0
2009-04-17 14:40:00,166.41,166.57,166.03,166.09,14400.0,166.41,166.57,166.03,166.09,14400.0
2009-04-17 14:50:00,166.04,166.1,165.84,165.88,15400.0,166.04,166.1,165.84,165.88,15400.0
2009-04-17 15:00:00,165.89,166.05,165.83,166.0,23400.0,165.89,166.05,165.83,166.0,23400.0
2009-04-17 15:10:00,166.0,166.63,165.99,166.08,29700.0,166.0,166.63,165.99,166.08,29700.0
2009-04-17 15:20:00,166.07,166.58,166.01,166.48,25300.0,166.07,166.58,166.01,166.48,25300.0
2009-04-17 15:30:00,166.19,166.54,166.06,166.41,38200.0,166.19,166.54,166.06,166.41,38200.0
2009-04-17 15:40:00,166.41,166.66,166.2,166.35,34100.0,166.41,166.66,166.2,166.35,34100.0
2009-04-17 15:50:00,166.35,166.57,166.22,166.3,67300.0,166.35,166.57,166.22,166.3,67300.0
2009-04-20 09:30:00,165.7,165.7,164.62,164.7,24500.0,165.7,165.7,164.62,164.7,24500.0
2009-04-20 09:40:00,164.65,165.03,164.54,164.99,20000.0,164.65,165.03,164.54,164.99,20000.0
2009-04-20 09:50:00,165.1,165.29,164.77,165.29,16700.0,165.1,165.29,164.77,165.29,16700.0
2009-04-20 10:00:00,165.26,165.26,164.85,164.98,36500.0,165.26,165.26,164.85,164.98,36500.0
2009-04-20 10:10:00,164.98,165.05,164.7,164.9,28600.0,164.98,165.05,164.7,164.9,28600.0
2009-04-20 10:20:00,164.94,164.95,164.45,164.48,26600.0,164.94,164.95,164.45,164.48,26600.0
2009-04-20 10:30:00,164.5,165.16,164.1,164.98,29100.0,164.5,165.16,164.1,164.98,29100.0
2009-04-20 10:40:00,165.02,165.12,164.5,164.62,32400.0,165.02,165.12,164.5,164.62,32400.0
2009-04-20 10:50:00,164.64,164.96,164.08,164.51,30800.0,164.64,164.96,164.08,164.51,30800.0
2009-04-20 11:00:00,164.5,164.8,164.42,164.7,25600.0,164.5,164.8,164.42,164.7,25600.0
2009-04-20 11:10:00,164.71,164.81,164.5,164.77,22900.0,164.71,164.81,164.5,164.77,22900.0
2009-04-20 11:20:00,164.75,164.76,164.38,164.59,22200.0,164.75,164.76,164.38,164.59,22200.0
2009-04-20 11:30:00,164.6,164.85,164.49,164.62,19700.0,164.6,164.85,164.49,164.62,19700.0
2009-04-20 11:40:00,164.51,164.61,164.04,164.17,20800.0,164.51,164.61,164.04,164.17,20800.0
2009-04-20 11:50:00,164.15,164.58,163.52,163.52,31500.0,164.15,164.58,163.52,163.52,31500.0
2009-04-20 12:00:00,163.56,163.56,163.2,163.26,22700.0,163.56,163.56,163.2,163.26,22700.0
2009-04-20 12:10:00,163.3,164.13,163.28,164.13,16600.0,163.3,164.13,163.28,164.13,16600.0
2009-04-20 12:20:00,164.14,164.45,163.98,164.32,11600.0,164.14,164.45,163.98,164.32,11600.0
2009-04-20 12:30:00,164.33,164.88,164.29,164.75,18800.0,164.33,164.88,164.29,164.75,18800.0
2009-04-20 12:40:00,164.76,165.35,164.76,165.19,9100.0,164.76,165.35,164.76,165.19,9100.0
2009-04-20 12:50:00,165.24,165.68,165.08,165.49,17400.0,165.24,165.68,165.08,165.49,17400.0
2009-04-20 13:00:00,165.47,165.47,164.76,164.76,10800.0,165.47,165.47,164.76,164.76,10800.0
2009-04-20 13:10:00,164.75,164.88,164.36,164.47,18600.0,164.75,164.88,164.36,164.47,18600.0
2009-04-20 13:20:00,164.47,164.7,164.25,164.51,18400.0,164.47,164.7,164.25,164.51,18400.0
2009-04-20 13:30:00,164.35,164.39,164.16,164.33,25200.0,164.35,164.39,164.16,164.33,25200.0
2009-04-20 13:40:00,164.33,164.45,164.16,164.26,14100.0,164.33,164.45,164.16,164.26,14100.0
2009-04-20 13:50:00,164.23,164.8,164.1,164.55,17600.0,164.23,164.8,164.1,164.55,17600.0
2009-04-20 14:00:00,164.55,164.55,164.22,164.43,10900.0,164.55,164.55,164.22,164.43,10900.0
2009-04-20 14:10:00,164.4,164.81,164.34,164.81,13500.0,164.4,164.81,164.34,164.81,13500.0
2009-04-20 14:20:00,164.76,164.87,164.64,164.83,17500.0,164.76,164.87,164.64,164.83,17500.0
2009-04-20 14:30:00,164.77,164.84,164.62,164.62,9500.0,164.77,164.84,164.62,164.62,9500.0
2009-04-20 14:40:00,164.67,165.47,164.6,165.12,21200.0,164.67,165.47,164.6,165.12,21200.0
2009-04-20 14:50:00,165.13,165.13,164.53,164.64,16800.0,165.13,165.13,164.53,164.64,16800.0
2009-04-20 15:00:00,164.6,164.67,164.4,164.6,18600.0,164.6,164.67,164.4,164.6,18600.0
2009-04-20 15:10:00,164.6,164.95,164.41,164.73,25700.0,164.6,164.95,164.41,164.73,25700.0
2009-04-20 15:20:00,164.73,165.02,164.4,164.92,23200.0,164.73,165.02,164.4,164.92,23200.0
2009-04-20 15:30:00,164.87,165.85,164.87,165.38,44500.0,164.87,165.85,164.87,165.38,44500.0
2009-04-20 15:40:00,165.38,166.36,165.3,165.85,54300.0,165.38,166.36,165.3,165.85,54300.0
2009-04-20 15:50:00,165.84,165.94,165.38,165.4,66300.0,165.84,165.94,165.38,165.4,66300.0
2009-04-21 09:30:00,165.3,165.3,164.35,164.8,26700.0,165.3,165.3,164.35,164.8,26700.0
2009-04-21 09:40:00,164.74,164.99,164.31,164.5,21200.0,164.74,164.99,164.31,164.5,21200.0
2009-04-21 09:50:00,164.61,164.79,164.09,164.2,25400.0,164.61,164.79,164.09,164.2,25400.0
2009-04-21 10:00:00,164.2,164.21,163.68,163.88,31800.0,164.2,164.21,163.68,163.88,31800.0
2009-04-21 10:10:00,163.88,163.96,163.58,163.62,22600.0,163.88,163.96,163.58,163.62,22600.0
2009-04-21 10:20:00,163.58,163.67,162.94,162.98,42500.0,163.58,163.67,162.94,162.98,42500.0
2009-04-21 10:30:00,162.98,162.99,162.62,162.67,37500.0,162.98,162.99,162.62,162.67,37500.0
2009-04-21 10:40:00,162.67,162.85,162.11,162.29,28700.0,162.67,162.85,162.11,162.29,28700.0
2009-04-21 10:50:00,162.3,163.14,162.26,163.05,17000.0,162.3,163.14,162.26,163.05,17000.0
2009-04-21 11:00:00,163.05,163.18,162.84,162.95,15800.0,163.05,163.18,162.84,162.95,15800.0
2009-04-21 11:10:00,162.88,163.22,162.84,163.15,11400.0,162.88,163.22,162.84,163.15,11400.0
2009-04-21 11:20:00,163.05,163.56,163.05,163.07,21700.0,163.05,163.56,163.05,163.07,21700.0
2009-04-21 11:30:00,163.01,163.14,162.65,162.82,18200.0,163.01,163.14,162.65,162.82,18200.0
2009-04-21 11:40:00,162.81,163.41,162.76,163.36,12900.0,162.81,163.41,162.76,163.36,12900.0
2009-04-21 11:50:00,163.31,163.61,162.98,163.53,14100.0,163.31,163.61,162.98,163.53,14100.0
2009-04-21 12:00:00,163.62,164.35,163.62,163.76,15000.0,163.62,164.35,163.62,163.76,15000.0
2009-04-21 12:10:00,163.68,163.73,163.44,163.54,9400.0,163.68,163.73,163.44,163.54,9400.0
2009-04-21 12:20:00,163.56,163.69,163.42,163.51,6600.0,163.56,163.69,163.42,163.51,6600.0
2009-04-21 12:30:00,163.46,163.5,163.08,163.33,22400.0,163.46,163.5,163.08,163.33,22400.0
2009-04-21 12:40:00,163.33,163.71,163.33,163.55,19000.0,163.33,163.71,163.33,163.55,19000.0
2009-04-21 12:50:00,163.57,163.79,163.5,163.54,13300.0,163.57,163.79,163.5,163.54,13300.0
2009-04-21 13:00:00,163.5,163.87,163.5,163.73,13700.0,163.5,163.87,163.5,163.73,13700.0
2009-04-21 13:10:00,163.73,164.1,163.73,163.99,34700.0,163.73,164.1,163.73,163.99,34700.0
2009-04-21 13:20:00,163.96,164.09,163.85,164.01,11500.0,163.96,164.09,163.85,164.01,11500.0
2009-04-21 13:30:00,163.99,164.1,163.75,164.0,14100.0,163.99,164.1,163.75,164.0,14100.0
2009-04-21 13:40:00,164.0,164.49,164.0,164.1,17500.0,164.0,164.49,164.0,164.1,17500.0
2009-04-21 13:50:00,164.1,164.51,164.06,164.39,13800.0,164.1,164.51,164.06,164.39,13800.0
2009-04-21 14:00:00,164.43,164.56,163.98,164.18,13400.0,164.43,164.56,163.98,164.18,13400.0
2009-04-21 14:10:00,164.18,164.23,163.67,163.88,12100.0,164.18,164.23,163.67,163.88,12100.0
2009-04-21 14:20:00,163.89,164.36,163.77,164.36,11200.0,163.89,164.36,163.77,164.36,11200.0
2009-04-21 14:30:00,164.51,164.63,164.23,164.43,8300.0,164.51,164.63,164.23,164.43,8300.0
2009-04-21 14:40:00,164.28,165.0,164.28,164.72,19400.0,164.28,165.0,164.28,164.72,19400.0
2009-04-21 14:50:00,164.73,164.81,164.4,164.6,12900.0,164.73,164.81,164.4,164.6,12900.0
2009-04-21 15:00:00,164.59,165.18,164.44,165.06,19300.0,164.59,165.18,164.44,165.06,19300.0
2009-04-21 15:10:00,165.16,165.51,165.07,165.3,27900.0,165.16,165.51,165.07,165.3,27900.0
2009-04-21 15:20:00,165.35,165.35,164.95,165.06,21100.0,165.35,165.35,164.95,165.06,21100.0
2009-04-21 15:30:00,165.06,165.22,164.61,164.94,33500.0,165.06,165.22,164.61,164.94,33500.0
2009-04-21 15:40:00,164.95,165.09,164.61,164.89,30600.0,164.95,165.09,164.61,164.89,30600.0
2009-04-21 15:50:00,164.93,165.35,164.66,164.78,55200.0,164.93,165.35,164.66,164.78,55200.0
2009-04-22 09:30:00,164.45,165.0,163.6,163.91,36400.0,164.45,165.0,163.6,163.91,36400.0
2009-04-22 09:40:00,163.81,163.9,163.03,163.13,22700.0,163.81,163.9,163.03,163.13,22700.0
2009-04-22 09:50:00,163.27,164.22,163.1,164.18,17700.0,163.27,164.22,163.1,164.18,17700.0
2009-04-22 10:00:00,164.14,165.09,164.05,164.94,35300.0,164.14,165.09,164.05,164.94,35300.0
2009-04-22 10:10:00,164.81,165.09,164.75,164.96,18700.0,164.81,165.09,164.75,164.96,18700.0
2009-04-22 10:20:00,164.86,166.79,164.86,166.76,59600.0,164.86,166.79,164.86,166.76,59600.0
2009-04-22 10:30:00,166.76,167.02,166.55,166.94,23100.0,166.76,167.02,166.55,166.94,23100.0
2009-04-22 10:40:00,166.95,167.42,166.93,167.09,24500.0,166.95,167.42,166.93,167.09,24500.0
2009-04-22 10:50:00,167.09,168.03,167.06,167.07,29400.0,167.09,168.03,167.06,167.07,29400.0
2009-04-22 11:00:00,167.08,167.79,166.99,167.79,15200.0,167.08,167.79,166.99,167.79,15200.0
2009-04-22 11:10:00,167.79,168.25,167.52,168.2,25600.0,167.79,168.25,167.52,168.2,25600.0
2009-04-22 11:20:00,168.24,169.0,168.03,168.86,27500.0,168.24,169.0,168.03,168.86,27500.0
2009-04-22 11:30:00,168.88,169.13,168.4,168.58,24500.0,168.88,169.13,168.4,168.58,24500.0
2009-04-22 11:40:00,168.6,169.08,168.59,168.81,22900.0,168.6,169.08,168.59,168.81,22900.0
2009-04-22 11:50:00,168.8,168.82,168.27,168.36,17700.0,168.8,168.82,168.27,168.36,17700.0
2009-04-22 12:00:00,168.36,168.42,168.2,168.26,8800.0,168.36,168.42,168.2,168.26,8800.0
2009-04-22 12:10:00,168.24,168.34,167.8,167.87,9900.0,168.24,168.34,167.8,167.87,9900.0
2009-04-22 12:20:00,167.87,168.32,167.21,167.28,25100.0,167.87,168.32,167.21,167.28,25100.0
2009-04-22 12:30:00,167.2,167.28,166.86,167.11,17000.0,167.2,167.28,166.86,167.11,17000.0
2009-04-22 12:40:00,167.05,167.07,165.8,166.0,28400.0,167.05,167.07,165.8,166.0,28400.0
2009-04-22 12:50:00,166.04,166.47,165.91,166.34,14500.0,166.04,166.47,165.91,166.34,14500.0
2009-04-22 13:00:00,166.27,166.75,166.27,166.31,10400.0,166.27,166.75,166.27,166.31,10400.0
2009-04-22 13:10:00,166.36,166.99,165.8,166.57,22200.0,166.36,166.99,165.8,166.57,22200.0
2009-04-22 13:20:00,166.57,166.69,166.21,166.39,16400.0,166.57,166.69,166.21,166.39,16400.0
2009-04-22 13:30:00,166.46,167.0,166.21,166.85,10000.0,166.46,167.0,166.21,166.85,10000.0
2009-04-22 13:40:00,166.77,166.96,166.49,166.89,7900.0,166.77,166.96,166.49,166.89,7900.0
2009-04-22 13:50:00,166.82,166.83,165.9,165.9,14600.0,166.82,166.83,165.9,165.9,14600.0
2009-04-22 14:00:00,165.99,166.27,165.55,166.05,23800.0,165.99,166.27,165.55,166.05,23800.0
2009-04-22 14:10:00,165.92,166.7,165.92,166.5,10400.0,165.92,166.7,165.92,166.5,10400.0
2009-04-22 14:20:00,166.4,166.76,166.4,166.62,10200.0,166.4,166.76,166.4,166.62,10200.0
2009-04-22 14:30:00,166.72,167.12,166.68,166.99,11700.0,166.72,167.12,166.68,166.99,11700.0
2009-04-22 14:40:00,167.0,167.12,166.89,167.1,9100.0,167.0,167.12,166.89,167.1,9100.0
2009-04-22 14:50:00,167.11,167.18,166.58,166.63,18600.0,167.11,167.18,166.58,166.63,18600.0
2009-04-22 15:00:00,166.6,166.89,166.49,166.84,15900.0,166.6,166.89,166.49,166.84,15900.0
2009-04-22 15:10:00,166.93,167.2,166.02,166.07,26600.0,166.93,167.2,166.02,166.07,26600.0
2009-04-22 15:20:00,166.07,166.35,165.35,165.91,48400.0,166.07,166.35,165.35,165.91,48400.0
2009-04-22 15:30:00,166.0,166.44,165.33,165.59,24500.0,166.0,166.44,165.33,165.59,24500.0
2009-04-22 15:40:00,165.57,165.92,165.2,165.5,31100.0,165.57,165.92,165.2,165.5,31100.0
2009-04-22 15:50:00,165.5,165.68,164.02,164.28,85900.0,165.5,165.68,164.02,164.28,85900.0
2009-04-23 09:30:00,165.34,165.64,163.8,164.64,31700.0,165.34,165.64,163.8,164.64,31700.0
2009-04-23 09:40:00,164.6,165.52,164.35,165.5,20300.0,164.6,165.52,164.35,165.5,20300.0
2009-04-23 09:50:00,165.5,165.65,163.63,163.63,22900.0,165.5,165.65,163.63,163.63,22900.0
2009-04-23 10:00:00,163.6,163.61,163.0,163.05,32900.0,163.6,163.61,163.0,163.05,32900.0
2009-04-23 10:10:00,163.04,163.56,162.65,163.5,29400.0,163.04,163.56,162.65,163.5,29400.0
2009-04-23 10:20:00,163.35,163.59,162.88,163.45,33100.0,163.35,163.59,162.88,163.45,33100.0
2009-04-23 10:30:00,163.46,163.89,163.25,163.52,27200.0,163.46,163.89,163.25,163.52,27200.0
2009-04-23 10:40:00,163.52,163.63,163.0,163.04,20400.0,163.52,163.63,163.0,163.04,20400.0
2009-04-23 10:50:00,163.03,163.03,162.1,162.21,21100.0,163.03,163.03,162.1,162.21,21100.0
2009-04-23 11:00:00,162.2,163.03,162.15,162.84,12900.0,162.2,163.03,162.15,162.84,12900.0
2009-04-23 11:10:00,162.75,162.81,162.24,162.46,77600.0,162.75,162.81,162.24,162.46,77600.0
2009-04-23 11:20:00,162.53,162.73,162.25,162.32,20700.0,162.53,162.73,162.25,162.32,20700.0
2009-04-23 11:30:00,162.25,162.33,162.02,162.28,7800.0,162.25,162.33,162.02,162.28,7800.0
2009-04-23 11:40:00,162.26,162.46,162.11,162.28,11700.0,162.26,162.46,162.11,162.28,11700.0
2009-04-23 11:50:00,162.3,162.37,161.53,161.57,14600.0,162.3,162.37,161.53,161.57,14600.0
2009-04-23 12:00:00,161.55,162.03,161.55,161.85,21800.0,161.55,162.03,161.55,161.85,21800.0
2009-04-23 12:10:00,161.94,162.94,161.92,162.94,11100.0,161.94,162.94,161.92,162.94,11100.0
2009-04-23 12:20:00,162.89,163.39,162.89,163.05,24700.0,162.89,163.39,162.89,163.05,24700.0
2009-04-23 12:30:00,163.02,163.05,162.23,162.97,11400.0,163.02,163.05,162.23,162.97,11400.0
2009-04-23 12:40:00,162.87,163.71,162.85,163.34,13300.0,162.87,163.71,162.85,163.34,13300.0
2009-04-23 12:50:00,163.39,163.9,163.38,163.61,15100.0,163.39,163.9,163.38,163.61,15100.0
2009-04-23 13:00:00,163.6,163.93,163.12,163.36,14800.0,163.6,163.93,163.12,163.36,14800.0
2009-04-23 13:10:00,163.35,163.71,162.93,163.6,23100.0,163.35,163.71,162.93,163.6,23100.0
2009-04-23 13:20:00,163.7,164.6,163.62,164.29,18000.0,163.7,164.6,163.62,164.29,18000.0
2009-04-23 13:30:00,164.27,164.33,163.79,164.23,15200.0,164.27,164.33,163.79,164.23,15200.0
2009-04-23 13:40:00,164.3,164.3,163.96,164.17,10300.0,164.3,164.3,163.96,164.17,10300.0
2009-04-23 13:50:00,164.1,164.33,163.8,164.25,10300.0,164.1,164.33,163.8,164.25,10300.0
2009-04-23 14:00:00,164.26,164.26,163.34,163.4,26000.0,164.26,164.26,163.34,163.4,26000.0
2009-04-23 14:10:00,163.34,163.4,163.14,163.22,21000.0,163.34,163.4,163.14,163.22,21000.0
2009-04-23 14:20:00,163.29,163.29,162.94,163.2,23000.0,163.29,163.29,162.94,163.2,23000.0
2009-04-23 14:30:00,163.2,163.93,163.09,163.93,20900.0,163.2,163.93,163.09,163.93,20900.0
2009-04-23 14:40:00,163.85,164.22,163.77,164.18,15200.0,163.85,164.22,163.77,164.18,15200.0
2009-04-23 14:50:00,164.1,164.32,163.41,163.67,18300.0,164.1,164.32,163.41,163.67,18300.0
2009-04-23 15:00:00,163.71,163.79,163.02,163.7,20500.0,163.71,163.79,163.02,163.7,20500.0
2009-04-23 15:10:00,163.57,163.65,163.13,163.44,20600.0,163.57,163.65,163.13,163.44,20600.0
2009-04-23 15:20:00,163.35,163.53,162.94,163.39,11100.0,163.35,163.53,162.94,163.39,11100.0
2009-04-23 15:30:00,163.33,163.71,163.07,163.52,23500.0,163.33,163.71,163.07,163.52,23500.0
2009-04-23 15:40:00,163.58,164.5,163.58,164.22,30100.0,163.58,164.5,163.58,164.22,30100.0
2009-04-23 15:50:00,164.43,164.72,164.15,164.48,46500.0,164.43,164.72,164.15,164.48,46500.0
2009-04-24 09:30:00,164.44,164.81,163.3,164.15,15700.0,164.44,164.81,163.3,164.15,15700.0
2009-04-24 09:40:00,164.18,164.23,163.55,163.55,11700.0,164.18,164.23,163.55,163.55,11700.0
2009-04-24 09:50:00,163.55,164.62,163.55,164.62,16500.0,163.55,164.62,163.55,164.62,16500.0
2009-04-24 10:00:00,164.65,165.33,164.02,164.05,42300.0,164.65,165.33,164.02,164.05,42300.0
2009-04-24 10:10:00,164.02,164.04,162.91,163.32,36400.0,164.02,164.04,162.91,163.32,36400.0
2009-04-24 10:20:00,163.39,163.76,163.09,163.27,34300.0,163.39,163.76,163.09,163.27,34300.0
2009-04-24 10:30:00,163.29,163.62,163.17,163.36,22800.0,163.29,163.62,163.17,163.36,22800.0
2009-04-24 10:40:00,163.3,163.93,163.3,163.79,27300.0,163.3,163.93,163.3,163.79,27300.0
2009-04-24 10:50:00,163.66,163.88,163.36,163.36,10100.0,163.66,163.88,163.36,163.36,10100.0
2009-04-24 11:00:00,163.34,163.53,163.02,163.53,8600.0,163.34,163.53,163.02,163.53,8600.0
2009-04-24 11:10:00,163.56,163.62,163.18,163.34,11300.0,163.56,163.62,163.18,163.34,11300.0
2009-04-24 11:20:00,163.26,163.36,163.02,163.3,7800.0,163.26,163.36,163.02,163.3,7800.0
2009-04-24 11:30:00,163.24,163.75,163.14,163.46,14900.0,163.24,163.75,163.14,163.46,14900.0
2009-04-24 11:40:00,163.46,163.61,163.19,163.33,24300.0,163.46,163.61,163.19,163.33,24300.0
2009-04-24 11:50:00,163.3,163.84,163.19,163.84,12300.0,163.3,163.84,163.19,163.84,12300.0
2009-04-24 12:00:00,163.91,163.91,163.27,163.42,11300.0,163.91,163.91,163.27,163.42,11300.0
2009-04-24 12:10:00,163.31,163.63,163.22,163.53,8200.0,163.31,163.63,163.22,163.53,8200.0
2009-04-24 12:20:00,163.49,163.68,163.43,163.57,5000.0,163.49,163.68,163.43,163.57,5000.0
2009-04-24 12:30:00,163.57,164.11,163.57,164.03,5800.0,163.57,164.11,163.57,164.03,5800.0
2009-04-24 12:40:00,164.1,164.23,163.66,163.71,5600.0,164.1,164.23,163.66,163.71,5600.0
2009-04-24 12:50:00,163.73,163.96,163.71,163.86,10400.0,163.73,163.96,163.71,163.86,10400.0
2009-04-24 13:00:00,163.85,163.98,163.71,163.75,9500.0,163.85,163.98,163.71,163.75,9500.0
2009-04-24 13:10:00,163.75,163.87,163.71,163.87,9800.0,163.75,163.87,163.71,163.87,9800.0
2009-04-24 13:20:00,163.82,164.11,163.82,163.99,8900.0,163.82,164.11,163.82,163.99,8900.0
2009-04-24 13:30:00,163.96,164.04,163.71,163.96,19600.0,163.96,164.04,163.71,163.96,19600.0
2009-04-24 13:40:00,163.99,164.1,163.92,163.99,15300.0,163.99,164.1,163.92,163.99,15300.0
2009-04-24 13:50:00,164.02,164.16,163.92,164.06,23300.0,164.02,164.16,163.92,164.06,23300.0
2009-04-24 14:00:00,164.06,164.47,163.57,163.68,45000.0,164.06,164.47,163.57,163.68,45000.0
2009-04-24 14:10:00,163.64,163.68,163.0,163.27,26500.0,163.64,163.68,163.0,163.27,26500.0
2009-04-24 14:20:00,163.32,163.62,163.04,163.32,22200.0,163.32,163.62,163.04,163.32,22200.0
2009-04-24 14:30:00,163.38,163.61,163.14,163.44,14300.0,163.38,163.61,163.14,163.44,14300.0
2009-04-24 14:40:00,163.5,163.97,163.36,163.7,18600.0,163.5,163.97,163.36,163.7,18600.0
2009-04-24 14:50:00,163.69,164.03,163.68,163.9,20000.0,163.69,164.03,163.68,163.9,20000.0
2009-04-24 15:00:00,163.89,164.09,163.6,163.96,49900.0,163.89,164.09,163.6,163.96,49900.0
2009-04-24 15:10:00,163.86,164.0,163.4,163.46,23700.0,163.86,164.0,163.4,163.46,23700.0
2009-04-24 15:20:00,163.37,163.75,163.17,163.3,14100.0,163.37,163.75,163.17,163.3,14100.0
2009-04-24 15:30:00,163.31,163.55,163.1,163.4,33000.0,163.31,163.55,163.1,163.4,33000.0
2009-04-24 15:40:00,163.43,163.54,163.03,163.1,38100.0,163.43,163.54,163.03,163.1,38100.0
2009-04-24 15:50:00,163.13,163.19,161.43,161.75,98800.0,163.13,163.19,161.43,161.75,98800.0
2009-04-27 09:30:00,161.95,161.96,161.17,161.7,44500.0,161.95,161.96,161.17,161.7,44500.0
2009-04-27 09:40:00,161.7,163.13,161.65,162.9,36800.0,161.7,163.13,161.65,162.9,36800.0
2009-04-27 09:50:00,162.91,164.13,162.7,164.13,32800.0,162.91,164.13,162.7,164.13,32800.0
2009-04-27 10:00:00,164.12,164.61,163.27,163.51,28700.0,164.12,164.61,163.27,163.51,28700.0
2009-04-27 10:10:00,163.38,164.5,162.86,164.5,23500.0,163.38,164.5,162.86,164.5,23500.0
2009-04-27 10:20:00,164.51,164.76,164.04,164.73,18100.0,164.51,164.76,164.04,164.73,18100.0
2009-04-27 10:30:00,164.6,164.9,164.2,164.76,18700.0,164.6,164.9,164.2,164.76,18700.0
2009-04-27 10:40:00,164.75,165.11,164.64,164.85,16400.0,164.75,165.11,164.64,164.85,16400.0
2009-04-27 10:50:00,164.85,165.1,164.49,164.98,13000.0,164.85,165.1,164.49,164.98,13000.0
2009-04-27 11:00:00,164.99,165.7,164.94,165.7,16600.0,164.99,165.7,164.94,165.7,16600.0
2009-04-27 11:10:00,165.76,165.81,165.39,165.48,10900.0,165.76,165.81,165.39,165.48,10900.0
2009-04-27 11:20:00,165.47,166.12,165.46,166.01,19700.0,165.47,166.12,165.46,166.01,19700.0
2009-04-27 11:30:00,166.11,166.26,165.93,166.03,17600.0,166.11,166.26,165.93,166.03,17600.0
2009-04-27 11:40:00,166.13,166.26,165.92,166.2,9600.0,166.13,166.26,165.92,166.2,9600.0
2009-04-27 11:50:00,166.14,166.18,165.75,165.94,6800.0,166.14,166.18,165.75,165.94,6800.0
2009-04-27 12:00:00,165.97,166.36,165.94,166.05,12300.0,165.97,166.36,165.94,166.05,12300.0
2009-04-27 12:10:00,165.97,165.97,165.49,165.75,9600.0,165.97,165.97,165.49,165.75,9600.0
2009-04-27 12:20:00,165.77,165.95,165.45,165.6,11100.0,165.77,165.95,165.45,165.6,11100.0
2009-04-27 12:30:00,165.73,165.74,164.99,165.23,13500.0,165.73,165.74,164.99,165.23,13500.0
2009-04-27 12:40:00,165.23,165.24,164.64,164.86,14200.0,165.23,165.24,164.64,164.86,14200.0
2009-04-27 12:50:00,164.81,164.96,164.54,164.83,7600.0,164.81,164.96,164.54,164.83,7600.0
2009-04-27 13:00:00,164.78,164.78,164.31,164.53,10600.0,164.78,164.78,164.31,164.53,10600.0
2009-04-27 13:10:00,164.51,164.69,164.45,164.45,9500.0,164.51,164.69,164.45,164.45,9500.0
2009-04-27 13:20:00,164.41,164.44,164.16,164.26,15500.0,164.41,164.44,164.16,164.26,15500.0
2009-04-27 13:30:00,164.14,164.29,163.9,164.21,14500.0,164.14,164.29,163.9,164.21,14500.0
2009-04-27 13:40:00,164.23,164.39,163.58,163.59,12200.0,164.23,164.39,163.58,163.59,12200.0
2009-04-27 13:50:00,163.53,163.85,163.44,163.83,13400.0,163.53,163.85,163.44,163.83,13400.0
2009-04-27 14:00:00,163.77,163.85,163.38,163.38,11000.0,163.77,163.85,163.38,163.38,11000.0
2009-04-27 14:10:00,163.38,163.67,163.12,163.51,17200.0,163.38,163.67,163.12,163.51,17200.0
2009-04-27 14:20:00,163.52,163.86,163.41,163.67,13900.0,163.52,163.86,163.41,163.67,13900.0
2009-04-27 14:30:00,163.77,164.35,163.74,164.29,12000.0,163.77,164.35,163.74,164.29,12000.0
2009-04-27 14:40:00,164.23,164.4,164.13,164.39,9800.0,164.23,164.4,164.13,164.39,9800.0
2009-04-27 14:50:00,164.35,164.49,163.95,164.3,17000.0,164.35,164.49,163.95,164.3,17000.0
2009-04-27 15:00:00,164.35,164.39,163.61,163.76,16400.0,164.35,164.39,163.61,163.76,16400.0
2009-04-27 15:10:00,163.8,164.68,163.73,164.63,16900.0,163.8,164.68,163.73,164.63,16900.0
2009-04-27 15:20:00,164.64,164.71,163.96,164.22,14600.0,164.64,164.71,163.96,164.22,14600.0
2009-04-27 15:30:00,164.12,164.39,163.65,163.83,27200.0,164.12,164.39,163.65,163.83,27200.0
2009-04-27 15:40:00,163.83,164.84,163.65,164.78,40500.0,163.83,164.84,163.65,164.78,40500.0
2009-04-27 15:50:00,164.67,164.68,163.86,163.96,46200.0,164.67,164.68,163.86,163.96,46200.0
2009-04-28 09:30:00,162.95,164.14,162.55,163.94,30600.0,162.95,164.14,162.55,163.94,30600.0
2009-04-28 09:40:00,163.86,164.76,163.78,164.55,37800.0,163.86,164.76,163.78,164.55,37800.0
2009-04-28 09:50:00,164.66,165.93,164.62,165.93,24300.0,164.66,165.93,164.62,165.93,24300.0
2009-04-28 10:00:00,165.94,166.62,165.94,166.16,38700.0,165.94,166.62,165.94,166.16,38700.0
2009-04-28 10:10:00,165.95,166.2,165.76,166.13,20000.0,165.95,166.2,165.76,166.13,20000.0
2009-04-28 10:20:00,166.2,166.82,165.98,166.77,26600.0,166.2,166.82,165.98,166.77,26600.0
2009-04-28 10:30:00,166.77,166.92,166.55,166.84,12400.0,166.77,166.92,166.55,166.84,12400.0
2009-04-28 10:40:00,166.74,167.0,166.35,166.35,9300.0,166.74,167.0,166.35,166.35,9300.0
2009-04-28 10:50:00,166.36,166.45,165.95,166.14,11200.0,166.36,166.45,165.95,166.14,11200.0
2009-04-28 11:00:00,166.24,166.96,166.12,166.69,19100.0,166.24,166.96,166.12,166.69,19100.0
2009-04-28 11:10:00,166.64,166.75,166.0,166.15,8000.0,166.64,166.75,166.0,166.15,8000.0
2009-04-28 11:20:00,166.2,166.53,166.13,166.14,4000.0,166.2,166.53,166.13,166.14,4000.0
2009-04-28 11:30:00,166.1,166.25,165.7,166.25,7500.0,166.1,166.25,165.7,166.25,7500.0
2009-04-28 11:40:00,166.25,166.25,165.33,165.49,7600.0,166.25,166.25,165.33,165.49,7600.0
2009-04-28 11:50:00,165.3,165.53,164.97,165.53,12000.0,165.3,165.53,164.97,165.53,12000.0
2009-04-28 12:00:00,165.53,165.94,165.53,165.55,7100.0,165.53,165.94,165.53,165.55,7100.0
2009-04-28 12:10:00,165.67,165.72,165.3,165.45,43500.0,165.67,165.72,165.3,165.45,43500.0
2009-04-28 12:20:00,165.42,166.0,165.38,165.57,41400.0,165.42,166.0,165.38,165.57,41400.0
2009-04-28 12:30:00,165.59,166.1,165.27,165.48,44900.0,165.59,166.1,165.27,165.48,44900.0
2009-04-28 12:40:00,165.47,166.04,165.29,166.04,39300.0,165.47,166.04,165.29,166.04,39300.0
2009-04-28 12:50:00,166.06,166.2,165.86,165.94,5000.0,166.06,166.2,165.86,165.94,5000.0
2009-04-28 13:00:00,165.9,166.17,165.5,165.61,15100.0,165.9,166.17,165.5,165.61,15100.0
2009-04-28 13:10:00,165.6,165.88,165.6,165.74,7500.0,165.6,165.88,165.6,165.74,7500.0
2009-04-28 13:20:00,165.65,165.74,165.3,165.55,6300.0,165.65,165.74,165.3,165.55,6300.0
2009-04-28 13:30:00,165.52,165.95,165.47,165.81,6600.0,165.52,165.95,165.47,165.81,6600.0
2009-04-28 13:40:00,165.76,165.92,165.43,165.68,5300.0,165.76,165.92,165.43,165.68,5300.0
2009-04-28 13:50:00,165.81,165.81,165.25,165.25,5300.0,165.81,165.81,165.25,165.25,5300.0
2009-04-28 14:00:00,165.41,165.82,165.28,165.66,8800.0,165.41,165.82,165.28,165.66,8800.0
2009-04-28 14:10:00,165.74,165.81,165.55,165.62,7000.0,165.74,165.81,165.55,165.62,7000.0
2009-04-28 14:20:00,165.63,166.39,165.63,165.99,8500.0,165.63,166.39,165.63,165.99,8500.0
2009-04-28 14:30:00,166.06,166.53,166.06,166.42,7500.0,166.06,166.53,166.06,166.42,7500.0
2009-04-28 14:40:00,166.45,166.45,165.91,166.0,7100.0,166.45,166.45,165.91,166.0,7100.0
2009-04-28 14:50:00,165.98,166.14,165.85,165.86,5400.0,165.98,166.14,165.85,165.86,5400.0
2009-04-28 15:00:00,165.94,166.11,165.41,166.11,16200.0,165.94,166.11,165.41,166.11,16200.0
2009-04-28 15:10:00,166.06,166.31,165.5,165.5,11300.0,166.06,166.31,165.5,165.5,11300.0
2009-04-28 15:20:00,165.54,165.89,165.36,165.36,12900.0,165.54,165.89,165.36,165.36,12900.0
2009-04-28 15:30:00,165.31,165.8,165.11,165.69,15900.0,165.31,165.8,165.11,165.69,15900.0
2009-04-28 15:40:00,165.55,165.64,165.2,165.59,16400.0,165.55,165.64,165.2,165.59,16400.0
2009-04-28 15:50:00,165.55,165.62,165.01,165.01,37800.0,165.55,165.62,165.01,165.01,37800.0
2009-04-29 09:30:00,165.92,167.26,165.78,167.09,44100.0,165.92,167.26,165.78,167.09,44100.0
2009-04-29 09:40:00,167.09,167.15,166.19,166.78,36400.0,167.09,167.15,166.19,166.78,36400.0
2009-04-29 09:50:00,166.84,167.26,166.75,167.23,31700.0,166.84,167.26,166.75,167.23,31700.0
2009-04-29 10:00:00,167.27,167.54,166.41,166.53,74700.0,167.27,167.54,166.41,166.53,74700.0
2009-04-29 10:10:00,166.46,166.57,165.54,165.72,59500.0,166.46,166.57,165.54,165.72,59500.0
2009-04-29 10:20:00,165.58,166.12,165.44,166.1,23100.0,165.58,166.12,165.44,166.1,23100.0
2009-04-29 10:30:00,166.01,166.52,165.66,165.68,20100.0,166.01,166.52,165.66,165.68,20100.0
2009-04-29 10:40:00,165.72,166.0,165.65,165.65,12900.0,165.72,166.0,165.65,165.65,12900.0
2009-04-29 10:50:00,165.65,165.79,165.51,165.66,9700.0,165.65,165.79,165.51,165.66,9700.0
2009-04-29 11:00:00,165.63,166.18,165.6,166.17,7800.0,165.63,166.18,165.6,166.17,7800.0
2009-04-29 11:10:00,166.2,166.71,166.16,166.39,7000.0,166.2,166.71,166.16,166.39,7000.0
2009-04-29 11:20:00,166.44,166.74,166.41,166.66,4900.0,166.44,166.74,166.41,166.66,4900.0
2009-04-29 11:30:00,166.73,166.9,166.48,166.48,6900.0,166.73,166.9,166.48,166.48,6900.0
2009-04-29 11:40:00,166.67,166.67,166.28,166.32,2500.0,166.67,166.67,166.28,166.32,2500.0
2009-04-29 11:50:00,166.46,166.63,166.36,166.51,4800.0,166.46,166.63,166.36,166.51,4800.0
2009-04-29 12:00:00,166.52,166.7,165.75,165.75,6700.0,166.52,166.7,165.75,165.75,6700.0
2009-04-29 12:10:00,165.72,165.92,165.56,165.56,2900.0,165.72,165.92,165.56,165.56,2900.0
2009-04-29 12:20:00,165.59,165.63,165.25,165.34,4800.0,165.59,165.63,165.25,165.34,4800.0
2009-04-29 12:30:00,165.4,165.59,165.38,165.43,7100.0,165.4,165.59,165.38,165.43,7100.0
2009-04-29 12:40:00,165.39,165.8,165.34,165.34,4200.0,165.39,165.8,165.34,165.34,4200.0
2009-04-29 12:50:00,165.47,165.7,165.39,165.7,2100.0,165.47,165.7,165.39,165.7,2100.0
2009-04-29 13:00:00,165.88,166.0,165.88,166.0,3400.0,165.88,166.0,165.88,166.0,3400.0
2009-04-29 13:10:00,165.97,166.16,165.88,166.04,4300.0,165.97,166.16,165.88,166.04,4300.0
2009-04-29 13:20:00,166.15,166.25,166.07,166.07,20100.0,166.15,166.25,166.07,166.07,20100.0
2009-04-29 13:30:00,166.06,166.06,165.54,165.73,5300.0,166.06,166.06,165.54,165.73,5300.0
2009-04-29 13:40:00,165.6,165.85,165.6,165.84,4100.0,165.6,165.85,165.6,165.84,4100.0
2009-04-29 13:50:00,165.82,165.84,165.5,165.5,5700.0,165.82,165.84,165.5,165.5,5700.0
2009-04-29 14:00:00,165.46,165.46,165.16,165.34,8900.0,165.46,165.46,165.16,165.34,8900.0
2009-04-29 14:10:00,165.51,166.0,165.0,165.28,25200.0,165.51,166.0,165.0,165.28,25200.0
2009-04-29 14:20:00,165.21,166.02,165.19,165.68,15500.0,165.21,166.02,165.19,165.68,15500.0
2009-04-29 14:30:00,165.71,166.77,165.53,166.02,20900.0,165.71,166.77,165.53,166.02,20900.0
2009-04-29 14:40:00,166.03,166.29,165.25,165.55,16100.0,166.03,166.29,165.25,165.55,16100.0
2009-04-29 14:50:00,165.46,165.64,164.76,165.1,15300.0,165.46,165.64,164.76,165.1,15300.0
2009-04-29 15:00:00,165.1,165.29,164.52,164.71,33300.0,165.1,165.29,164.52,164.71,33300.0
2009-04-29 15:10:00,164.87,165.54,164.3,164.31,19600.0,164.87,165.54,164.3,164.31,19600.0
2009-04-29 15:20:00,164.42,164.73,163.9,164.05,23400.0,164.42,164.73,163.9,164.05,23400.0
2009-04-29 15:30:00,164.09,164.44,163.73,164.25,32400.0,164.09,164.44,163.73,164.25,32400.0
2009-04-29 15:40:00,164.2,164.5,163.4,163.61,32800.0,164.2,164.5,163.4,163.61,32800.0
2009-04-29 15:50:00,163.57,163.93,163.32,163.67,75100.0,163.57,163.93,163.32,163.67,75100.0
2009-04-30 09:30:00,165.93,165.97,164.72,165.88,48800.0,165.93,165.97,164.72,165.88,48800.0
2009-04-30 09:40:00,165.71,166.37,165.69,165.96,23800.0,165.71,166.37,165.69,165.96,23800.0
2009-04-30 09:50:00,165.96,167.75,165.96,167.56,55700.0,165.96,167.75,165.96,167.56,55700.0
2009-04-30 10:00:00,167.56,167.88,167.12,167.39,25600.0,167.56,167.88,167.12,167.39,25600.0
2009-04-30 10:10:00,167.4,167.92,167.39,167.89,35900.0,167.4,167.92,167.39,167.89,35900.0
2009-04-30 10:20:00,167.88,167.88,167.28,167.81,30600.0,167.88,167.88,167.28,167.81,30600.0
2009-04-30 10:30:00,167.77,168.35,167.43,168.07,27300.0,167.77,168.35,167.43,168.07,27300.0
2009-04-30 10:40:00,168.06,168.3,167.88,167.97,39800.0,168.06,168.3,167.88,167.97,39800.0
2009-04-30 10:50:00,168.06,168.14,167.84,168.01,26700.0,168.06,168.14,167.84,168.01,26700.0
2009-04-30 11:00:00,168.13,169.35,168.13,169.35,45400.0,168.13,169.35,168.13,169.35,45400.0
2009-04-30 11:10:00,169.44,169.99,169.4,169.75,27000.0,169.44,169.99,169.4,169.75,27000.0
2009-04-30 11:20:00,169.71,169.79,169.32,169.71,15400.0,169.71,169.79,169.32,169.71,15400.0
2009-04-30 11:30:00,169.72,169.9,169.38,169.55,20000.0,169.72,169.9,169.38,169.55,20000.0
2009-04-30 11:40:00,169.37,169.6,169.11,169.34,14400.0,169.37,169.6,169.11,169.34,14400.0
2009-04-30 11:50:00,169.34,169.34,168.61,168.67,17000.0,169.34,169.34,168.61,168.67,17000.0
2009-04-30 12:00:00,168.64,168.79,168.08,168.72,38600.0,168.64,168.79,168.08,168.72,38600.0
2009-04-30 12:10:00,168.75,168.99,167.38,168.99,18300.0,168.75,168.99,167.38,168.99,18300.0
2009-04-30 12:20:00,168.99,169.1,168.7,169.08,11200.0,168.99,169.1,168.7,169.08,11200.0
2009-04-30 12:30:00,169.17,169.3,168.36,168.67,21200.0,169.17,169.3,168.36,168.67,21200.0
2009-04-30 12:40:00,168.43,168.43,168.0,168.2,19200.0,168.43,168.43,168.0,168.2,19200.0
2009-04-30 12:50:00,168.13,168.3,168.0,168.1,17600.0,168.13,168.3,168.0,168.1,17600.0
2009-04-30 13:00:00,168.07,168.43,167.81,168.12,13900.0,168.07,168.43,167.81,168.12,13900.0
2009-04-30 13:10:00,168.12,168.12,167.2,167.22,11600.0,168.12,168.12,167.2,167.22,11600.0
2009-04-30 13:20:00,167.24,167.3,166.51,166.75,19000.0,167.24,167.3,166.51,166.75,19000.0
2009-04-30 13:30:00,166.67,167.13,166.55,166.85,11600.0,166.67,167.13,166.55,166.85,11600.0
2009-04-30 13:40:00,166.82,166.96,166.56,166.81,8600.0,166.82,166.96,166.56,166.81,8600.0
2009-04-30 13:50:00,166.87,167.04,166.68,166.98,6700.0,166.87,167.04,166.68,166.98,6700.0
2009-04-30 14:00:00,166.85,166.95,166.73,166.85,9200.0,166.85,166.95,166.73,166.85,9200.0
2009-04-30 14:10:00,166.8,167.1,166.52,167.02,7600.0,166.8,167.1,166.52,167.02,7600.0
2009-04-30 14:20:00,167.1,167.6,167.1,167.35,18700.0,167.1,167.6,167.1,167.35,18700.0
2009-04-30 14:30:00,167.43,167.43,166.6,166.66,13500.0,167.43,167.43,166.6,166.66,13500.0
2009-04-30 14:40:00,166.71,166.71,165.92,166.01,31700.0,166.71,166.71,165.92,166.01,31700.0
2009-04-30 14:50:00,166.14,166.34,165.91,166.13,17400.0,166.14,166.34,165.91,166.13,17400.0
2009-04-30 15:00:00,166.22,166.28,165.41,165.66,37500.0,166.22,166.28,165.41,165.66,37500.0
2009-04-30 15:10:00,165.68,166.15,165.07,165.41,35000.0,165.68,166.15,165.07,165.41,35000.0
2009-04-30 15:20:00,165.49,165.94,165.23,165.69,24300.0,165.49,165.94,165.23,165.69,24300.0
2009-04-30 15:30:00,165.77,166.28,165.65,166.12,29600.0,165.77,166.28,165.65,166.12,29600.0
2009-04-30 15:40:00,166.12,166.34,165.75,166.18,34900.0,166.12,166.34,165.75,166.18,34900.0
2009-04-30 15:50:00,166.12,166.66,166.1,166.39,81000.0,166.12,166.66,166.1,166.39,81000.0
2009-05-01 09:30:00,166.89,166.95,164.45,164.58,25300.0,166.89,166.95,164.45,164.58,25300.0
2009-05-01 09:40:00,164.5,164.68,164.0,164.01,18600.0,164.5,164.68,164.0,164.01,18600.0
2009-05-01 09:50:00,164.15,165.26,164.02,165.12,18200.0,164.15,165.26,164.02,165.12,18200.0
2009-05-01 10:00:00,165.06,165.17,163.82,164.1,49500.0,165.06,165.17,163.82,164.1,49500.0
2009-05-01 10:10:00,164.2,164.45,163.5,163.5,66100.0,164.2,164.45,163.5,163.5,66100.0
2009-05-01 10:20:00,163.5,163.5,162.0,162.5,41600.0,163.5,163.5,162.0,162.5,41600.0
2009-05-01 10:30:00,162.48,162.7,162.1,162.41,16700.0,162.48,162.7,162.1,162.41,16700.0
2009-05-01 10:40:00,162.4,162.82,162.11,162.67,23300.0,162.4,162.82,162.11,162.67,23300.0
2009-05-01 10:50:00,162.63,163.1,162.37,162.53,18000.0,162.63,163.1,162.37,162.53,18000.0
2009-05-01 11:00:00,162.54,162.62,162.33,162.39,18800.0,162.54,162.62,162.33,162.39,18800.0
2009-05-01 11:10:00,162.37,162.98,162.34,162.89,25000.0,162.37,162.98,162.34,162.89,25000.0
2009-05-01 11:20:00,162.95,163.06,162.65,163.0,8300.0,162.95,163.06,162.65,163.0,8300.0
2009-05-01 11:30:00,163.0,163.14,162.91,163.02,14400.0,163.0,163.14,162.91,163.02,14400.0
2009-05-01 11:40:00,163.06,163.25,162.7,162.71,16600.0,163.06,163.25,162.7,162.71,16600.0
2009-05-01 11:50:00,162.71,162.9,162.11,162.13,7600.0,162.71,162.9,162.11,162.13,7600.0
2009-05-01 12:00:00,162.15,162.53,162.13,162.53,8600.0,162.15,162.53,162.13,162.53,8600.0
2009-05-01 12:10:00,162.52,163.23,162.52,162.89,8900.0,162.52,163.23,162.52,162.89,8900.0
2009-05-01 12:20:00,162.77,162.88,162.48,162.48,3400.0,162.77,162.88,162.48,162.48,3400.0
2009-05-01 12:30:00,162.37,163.0,162.28,162.9,8000.0,162.37,163.0,162.28,162.9,8000.0
2009-05-01 12:40:00,162.89,162.97,162.3,162.65,16500.0,162.89,162.97,162.3,162.65,16500.0
2009-05-01 12:50:00,162.74,162.96,162.55,162.85,12600.0,162.74,162.96,162.55,162.85,12600.0
2009-05-01 13:00:00,162.89,163.15,162.8,163.04,10800.0,162.89,163.15,162.8,163.04,10800.0
2009-05-01 13:10:00,163.01,163.19,162.94,162.94,11700.0,163.01,163.19,162.94,162.94,11700.0
2009-05-01 13:20:00,163.0,163.12,162.82,163.12,9600.0,163.0,163.12,162.82,163.12,9600.0
2009-05-01 13:30:00,163.03,163.28,162.99,163.16,7300.0,163.03,163.28,162.99,163.16,7300.0
2009-05-01 13:40:00,163.24,163.49,163.17,163.32,6200.0,163.24,163.49,163.17,163.32,6200.0
2009-05-01 13:50:00,163.26,163.34,163.06,163.2,7500.0,163.26,163.34,163.06,163.2,7500.0
2009-05-01 14:00:00,163.16,163.27,163.0,163.2,18100.0,163.16,163.27,163.0,163.2,18100.0
2009-05-01 14:10:00,163.18,163.22,162.7,162.77,14100.0,163.18,163.22,162.7,162.77,14100.0
2009-05-01 14:20:00,162.83,163.09,162.81,163.01,8100.0,162.83,163.09,162.81,163.01,8100.0
2009-05-01 14:30:00,163.0,163.0,162.61,162.62,6000.0,163.0,163.0,162.61,162.62,6000.0
2009-05-01 14:40:00,162.64,162.64,162.3,162.46,7700.0,162.64,162.64,162.3,162.46,7700.0
2009-05-01 14:50:00,162.46,162.57,162.03,162.17,13300.0,162.46,162.57,162.03,162.17,13300.0
2009-05-01 15:00:00,162.19,162.72,162.15,162.32,20600.0,162.19,162.72,162.15,162.32,20600.0
2009-05-01 15:10:00,162.32,162.44,162.11,162.11,19500.0,162.32,162.44,162.11,162.11,19500.0
2009-05-01 15:20:00,162.16,162.17,161.86,161.97,29900.0,162.16,162.17,161.86,161.97,29900.0
2009-05-01 15:30:00,162.02,162.12,161.68,161.89,18700.0,162.02,162.12,161.68,161.89,18700.0
2009-05-01 15:40:00,161.95,162.5,161.88,162.16,24300.0,161.95,162.5,161.88,162.16,24300.0
2009-05-01 15:50:00,162.16,162.31,161.92,162.16,75700.0,162.16,162.31,161.92,162.16,75700.0
2009-05-04 09:30:00,163.93,163.98,161.74,162.28,95000.0,163.93,163.98,161.74,162.28,95000.0
2009-05-04 09:40:00,162.14,162.7,162.0,162.6,83400.0,162.14,162.7,162.0,162.6,83400.0
2009-05-04 09:50:00,162.59,163.23,162.0,163.23,41600.0,162.59,163.23,162.0,163.23,41600.0
2009-05-04 10:00:00,163.23,164.82,163.2,164.54,51000.0,163.23,164.82,163.2,164.54,51000.0
2009-05-04 10:10:00,164.53,164.62,163.43,163.72,38500.0,164.53,164.62,163.43,163.72,38500.0
2009-05-04 10:20:00,163.84,164.13,163.42,163.42,22600.0,163.84,164.13,163.42,163.42,22600.0
2009-05-04 10:30:00,163.44,163.76,162.86,162.9,64800.0,163.44,163.76,162.86,162.9,64800.0
2009-05-04 10:40:00,162.97,162.97,162.0,162.08,29800.0,162.97,162.97,162.0,162.08,29800.0
2009-05-04 10:50:00,162.18,162.47,161.62,162.21,45400.0,162.18,162.47,161.62,162.21,45400.0
2009-05-04 11:00:00,162.23,163.64,162.15,163.49,46900.0,162.23,163.64,162.15,163.49,46900.0
2009-05-04 11:10:00,163.53,163.61,163.0,163.2,25400.0,163.53,163.61,163.0,163.2,25400.0
2009-05-04 11:20:00,163.29,163.45,162.88,162.98,16700.0,163.29,163.45,162.88,162.98,16700.0
2009-05-04 11:30:00,163.0,163.22,162.96,163.13,11200.0,163.0,163.22,162.96,163.13,11200.0
2009-05-04 11:40:00,163.09,163.2,162.81,163.07,17200.0,163.09,163.2,162.81,163.07,17200.0
2009-05-04 11:50:00,163.05,163.05,162.15,162.4,25100.0,163.05,163.05,162.15,162.4,25100.0
2009-05-04 12:00:00,162.43,162.99,162.41,162.5,11000.0,162.43,162.99,162.41,162.5,11000.0
2009-05-04 12:10:00,162.5,162.5,162.0,162.07,16700.0,162.5,162.5,162.0,162.07,16700.0
2009-05-04 12:20:00,162.1,162.16,161.65,162.0,41800.0,162.1,162.16,161.65,162.0,41800.0
2009-05-04 12:30:00,162.0,162.12,161.97,162.0,15900.0,162.0,162.12,161.97,162.0,15900.0
2009-05-04 12:40:00,161.97,162.2,161.95,162.12,12400.0,161.97,162.2,161.95,162.12,12400.0
2009-05-04 12:50:00,162.1,162.14,161.99,162.08,15500.0,162.1,162.14,161.99,162.08,15500.0
2009-05-04 13:00:00,162.08,162.2,162.01,162.17,8900.0,162.08,162.2,162.01,162.17,8900.0
2009-05-04 13:10:00,162.17,162.17,161.9,161.9,12600.0,162.17,162.17,161.9,161.9,12600.0
2009-05-04 13:20:00,161.9,162.18,161.9,162.05,15700.0,161.9,162.18,161.9,162.05,15700.0
2009-05-04 13:30:00,162.01,162.46,162.0,162.16,12400.0,162.01,162.46,162.0,162.16,12400.0
2009-05-04 13:40:00,162.25,162.57,162.21,162.37,10100.0,162.25,162.57,162.21,162.37,10100.0
2009-05-04 13:50:00,162.32,162.54,161.9,162.18,16400.0,162.32,162.54,161.9,162.18,16400.0
2009-05-04 14:00:00,162.15,162.33,162.0,162.0,11200.0,162.15,162.33,162.0,162.0,11200.0
2009-05-04 14:10:00,162.01,162.25,162.0,162.25,5800.0,162.01,162.25,162.0,162.25,5800.0
2009-05-04 14:20:00,162.26,162.83,162.26,162.81,10900.0,162.26,162.83,162.26,162.81,10900.0
2009-05-04 14:30:00,162.83,162.96,162.5,162.53,13900.0,162.83,162.96,162.5,162.53,13900.0
2009-05-04 14:40:00,162.52,162.69,162.5,162.64,8900.0,162.52,162.69,162.5,162.64,8900.0
2009-05-04 14:50:00,162.59,162.65,162.31,162.38,16300.0,162.59,162.65,162.31,162.38,16300.0
2009-05-04 15:00:00,162.31,162.7,162.31,162.33,13700.0,162.31,162.7,162.31,162.33,13700.0
2009-05-04 15:10:00,162.34,162.63,162.21,162.63,30000.0,162.34,162.63,162.21,162.63,30000.0
2009-05-04 15:20:00,162.64,162.76,162.46,162.52,22300.0,162.64,162.76,162.46,162.52,22300.0
2009-05-04 15:30:00,162.51,162.67,162.33,162.4,30800.0,162.51,162.67,162.33,162.4,30800.0
2009-05-04 15:40:00,162.42,162.82,162.08,162.16,35900.0,162.42,162.82,162.08,162.16,35900.0
2009-05-04 15:50:00,162.1,163.05,162.1,162.98,48700.0,162.1,163.05,162.1,162.98,48700.0
2009-05-05 09:30:00,162.6,164.0,162.14,163.96,26400.0,162.6,164.0,162.14,163.96,26400.0
2009-05-05 09:40:00,163.84,163.84,160.9,161.05,35400.0,163.84,163.84,160.9,161.05,35400.0
2009-05-05 09:50:00,161.12,162.07,161.01,161.88,71400.0,161.12,162.07,161.01,161.88,71400.0
2009-05-05 10:00:00,162.04,162.04,160.98,161.58,34400.0,162.04,162.04,160.98,161.58,34400.0
2009-05-05 10:10:00,161.5,162.11,161.5,162.1,22800.0,161.5,162.11,161.5,162.1,22800.0
2009-05-05 10:20:00,162.18,162.24,161.52,161.59,23600.0,162.18,162.24,161.52,161.59,23600.0
2009-05-05 10:30:00,161.66,161.95,161.5,161.73,14200.0,161.66,161.95,161.5,161.73,14200.0
2009-05-05 10:40:00,161.68,161.8,161.5,161.54,16900.0,161.68,161.8,161.5,161.54,16900.0
2009-05-05 10:50:00,161.54,161.77,161.4,161.43,19100.0,161.54,161.77,161.4,161.43,19100.0
2009-05-05 11:00:00,161.47,161.8,161.4,161.63,20300.0,161.47,161.8,161.4,161.63,20300.0
2009-05-05 11:10:00,161.62,162.03,161.54,161.72,17600.0,161.62,162.03,161.54,161.72,17600.0
2009-05-05 11:20:00,161.72,161.88,161.45,161.63,16600.0,161.72,161.88,161.45,161.63,16600.0
2009-05-05 11:30:00,161.61,161.62,161.45,161.51,21500.0,161.61,161.62,161.45,161.51,21500.0
2009-05-05 11:40:00,161.59,161.67,161.49,161.62,11400.0,161.59,161.67,161.49,161.62,11400.0
2009-05-05 11:50:00,161.54,161.55,160.98,161.08,25200.0,161.54,161.55,160.98,161.08,25200.0
2009-05-05 12:00:00,161.13,161.4,160.98,161.07,23500.0,161.13,161.4,160.98,161.07,23500.0
2009-05-05 12:10:00,161.07,161.13,160.98,161.13,15300.0,161.07,161.13,160.98,161.13,15300.0
2009-05-05 12:20:00,161.09,161.13,160.76,160.81,30300.0,161.09,161.13,160.76,160.81,30300.0
2009-05-05 12:30:00,160.82,161.11,160.68,160.73,13600.0,160.82,161.11,160.68,160.73,13600.0
2009-05-05 12:40:00,160.73,160.73,160.36,160.45,30900.0,160.73,160.73,160.36,160.45,30900.0
2009-05-05 12:50:00,160.46,160.79,160.36,160.39,34800.0,160.46,160.79,160.36,160.39,34800.0
2009-05-05 13:00:00,160.41,161.05,160.25,160.86,17200.0,160.41,161.05,160.25,160.86,17200.0
2009-05-05 13:10:00,160.89,160.96,160.41,160.67,9300.0,160.89,160.96,160.41,160.67,9300.0
2009-05-05 13:20:00,160.65,161.16,160.63,160.98,18000.0,160.65,161.16,160.63,160.98,18000.0
2009-05-05 13:30:00,160.94,161.3,160.85,161.23,6600.0,160.94,161.3,160.85,161.23,6600.0
2009-05-05 13:40:00,161.27,161.4,161.03,161.31,13300.0,161.27,161.4,161.03,161.31,13300.0
2009-05-05 13:50:00,161.36,161.78,161.36,161.46,16800.0,161.36,161.78,161.36,161.46,16800.0
2009-05-05 14:00:00,161.49,161.57,161.29,161.33,8800.0,161.49,161.57,161.29,161.33,8800.0
2009-05-05 14:10:00,161.32,161.48,161.19,161.29,14600.0,161.32,161.48,161.19,161.29,14600.0
2009-05-05 14:20:00,161.34,161.36,160.63,160.79,12200.0,161.34,161.36,160.63,160.79,12200.0
2009-05-05 14:30:00,160.85,161.36,160.65,161.19,20600.0,160.85,161.36,160.65,161.19,20600.0
2009-05-05 14:40:00,161.21,161.49,161.09,161.49,12100.0,161.21,161.49,161.09,161.49,12100.0
2009-05-05 14:50:00,161.5,161.88,161.44,161.61,21200.0,161.5,161.88,161.44,161.61,21200.0
2009-05-05 15:00:00,161.56,162.31,161.51,161.99,22200.0,161.56,162.31,161.51,161.99,22200.0
2009-05-05 15:10:00,161.98,162.04,161.64,161.76,20900.0,161.98,162.04,161.64,161.76,20900.0
2009-05-05 15:20:00,161.82,162.09,161.48,161.84,27100.0,161.82,162.09,161.48,161.84,27100.0
2009-05-05 15:30:00,161.9,162.27,161.62,161.66,28700.0,161.9,162.27,161.62,161.66,28700.0
2009-05-05 15:40:00,161.69,161.97,161.48,161.91,57200.0,161.69,161.97,161.48,161.91,57200.0
2009-05-05 15:50:00,161.92,161.92,161.0,161.3,112500.0,161.92,161.92,161.0,161.3,112500.0
2009-05-06 09:30:00,164.49,166.48,163.8,166.3,99000.0,164.49,166.48,163.8,166.3,99000.0
2009-05-06 09:40:00,166.3,166.36,165.02,166.17,58900.0,166.3,166.36,165.02,166.17,58900.0
2009-05-06 09:50:00,166.1,167.23,165.94,167.0,69900.0,166.1,167.23,165.94,167.0,69900.0
2009-05-06 10:00:00,167.02,167.35,166.16,167.13,87800.0,167.02,167.35,166.16,167.13,87800.0
2009-05-06 10:10:00,167.08,167.39,165.72,165.87,49300.0,167.08,167.39,165.72,165.87,49300.0
2009-05-06 10:20:00,165.84,165.87,164.88,164.93,57200.0,165.84,165.87,164.88,164.93,57200.0
2009-05-06 10:30:00,164.85,165.38,164.18,165.0,44200.0,164.85,165.38,164.18,165.0,44200.0
2009-05-06 10:40:00,165.0,165.46,164.75,165.04,25100.0,165.0,165.46,164.75,165.04,25100.0
2009-05-06 10:50:00,164.96,165.99,164.93,165.78,35100.0,164.96,165.99,164.93,165.78,35100.0
2009-05-06 11:00:00,165.79,165.98,165.34,165.62,25000.0,165.79,165.98,165.34,165.62,25000.0
2009-05-06 11:10:00,165.61,165.92,164.9,164.9,19000.0,165.61,165.92,164.9,164.9,19000.0
2009-05-06 11:20:00,164.95,165.19,164.65,164.98,21200.0,164.95,165.19,164.65,164.98,21200.0
2009-05-06 11:30:00,164.93,165.24,164.54,165.24,24500.0,164.93,165.24,164.54,165.24,24500.0
2009-05-06 11:40:00,165.15,165.23,164.25,164.39,13800.0,165.15,165.23,164.25,164.39,13800.0
2009-05-06 11:50:00,164.41,164.53,164.0,164.3,17100.0,164.41,164.53,164.0,164.3,17100.0
2009-05-06 12:00:00,164.28,164.36,163.91,164.0,18800.0,164.28,164.36,163.91,164.0,18800.0
2009-05-06 12:10:00,164.02,164.86,164.01,164.71,15400.0,164.02,164.86,164.01,164.71,15400.0
2009-05-06 12:20:00,164.69,164.77,164.35,164.6,9200.0,164.69,164.77,164.35,164.6,9200.0
2009-05-06 12:30:00,164.67,164.68,163.83,163.84,10800.0,164.67,164.68,163.83,163.84,10800.0
2009-05-06 12:40:00,163.88,164.16,163.83,164.11,8400.0,163.88,164.16,163.83,164.11,8400.0
2009-05-06 12:50:00,164.08,164.44,163.8,163.83,10500.0,164.08,164.44,163.8,163.83,10500.0
2009-05-06 13:00:00,163.83,163.96,163.15,163.27,15400.0,163.83,163.96,163.15,163.27,15400.0
2009-05-06 13:10:00,163.15,163.25,162.74,162.85,19200.0,163.15,163.25,162.74,162.85,19200.0
2009-05-06 13:20:00,162.88,163.0,162.23,162.31,19500.0,162.88,163.0,162.23,162.31,19500.0
2009-05-06 13:30:00,162.19,162.73,162.11,162.51,28400.0,162.19,162.73,162.11,162.51,28400.0
2009-05-06 13:40:00,162.34,162.92,162.26,162.51,62500.0,162.34,162.92,162.26,162.51,62500.0
2009-05-06 13:50:00,162.54,163.47,162.36,163.47,63000.0,162.54,163.47,162.36,163.47,63000.0
2009-05-06 14:00:00,163.47,163.86,163.41,163.85,19400.0,163.47,163.86,163.41,163.85,19400.0
2009-05-06 14:10:00,163.91,164.11,163.83,164.11,18300.0,163.91,164.11,163.83,164.11,18300.0
2009-05-06 14:20:00,164.11,164.73,164.11,164.62,34300.0,164.11,164.73,164.11,164.62,34300.0
2009-05-06 14:30:00,164.6,164.91,164.08,164.11,18900.0,164.6,164.91,164.08,164.11,18900.0
2009-05-06 14:40:00,164.16,164.17,163.13,163.58,24000.0,164.16,164.17,163.13,163.58,24000.0
2009-05-06 14:50:00,163.63,163.7,163.16,163.18,16500.0,163.63,163.7,163.16,163.18,16500.0
2009-05-06 15:00:00,163.3,163.45,162.7,163.05,17100.0,163.3,163.45,162.7,163.05,17100.0
2009-05-06 15:10:00,163.06,163.11,162.82,162.9,9100.0,163.06,163.11,162.82,162.9,9100.0
2009-05-06 15:20:00,162.86,163.07,162.27,162.55,26800.0,162.86,163.07,162.27,162.55,26800.0
2009-05-06 15:30:00,162.54,163.12,162.39,162.73,31700.0,162.54,163.12,162.39,162.73,31700.0
2009-05-06 15:40:00,162.72,163.25,162.72,163.02,28100.0,162.72,163.25,162.72,163.02,28100.0
2009-05-06 15:50:00,163.06,163.57,162.77,163.3,64000.0,163.06,163.57,162.77,163.3,64000.0
2009-05-07 09:30:00,164.75,164.9,163.02,164.4,28100.0,164.75,164.9,163.02,164.4,28100.0
2009-05-07 09:40:00,164.42,165.13,162.7,162.7,44300.0,164.42,165.13,162.7,162.7,44300.0
2009-05-07 09:50:00,162.88,163.07,162.32,162.75,21300.0,162.88,163.07,162.32,162.75,21300.0
2009-05-07 10:00:00,162.82,163.21,162.0,162.27,29700.0,162.82,163.21,162.0,162.27,29700.0
2009-05-07 10:10:00,162.3,162.53,162.0,162.25,36000.0,162.3,162.53,162.0,162.25,36000.0
2009-05-07 10:20:00,162.24,162.32,160.95,161.16,61000.0,162.24,162.32,160.95,161.16,61000.0
2009-05-07 10:30:00,161.08,161.94,161.0,161.67,62900.0,161.08,161.94,161.0,161.67,62900.0
2009-05-07 10:40:00,161.6,161.6,161.0,161.41,32100.0,161.6,161.6,161.0,161.41,32100.0
2009-05-07 10:50:00,161.38,161.42,160.2,160.27,64200.0,161.38,161.42,160.2,160.27,64200.0
2009-05-07 11:00:00,160.27,160.56,160.12,160.16,39700.0,160.27,160.56,160.12,160.16,39700.0
2009-05-07 11:10:00,160.28,160.69,160.1,160.69,33400.0,160.28,160.69,160.1,160.69,33400.0
2009-05-07 11:20:00,160.57,161.05,160.43,160.6,30300.0,160.57,161.05,160.43,160.6,30300.0
2009-05-07 11:30:00,160.59,161.09,160.3,160.83,47000.0,160.59,161.09,160.3,160.83,47000.0
2009-05-07 11:40:00,160.82,161.32,160.81,160.81,9800.0,160.82,161.32,160.81,160.81,9800.0
2009-05-07 11:50:00,160.87,161.69,160.83,161.39,21900.0,160.87,161.69,160.83,161.39,21900.0
2009-05-07 12:00:00,161.26,161.26,160.49,160.56,4900.0,161.26,161.26,160.49,160.56,4900.0
2009-05-07 12:10:00,160.47,160.64,160.34,160.38,5000.0,160.47,160.64,160.34,160.38,5000.0
2009-05-07 12:20:00,160.41,160.82,160.41,160.61,6400.0,160.41,160.82,160.41,160.61,6400.0
2009-05-07 12:30:00,160.58,160.94,160.44,160.9,4600.0,160.58,160.94,160.44,160.9,4600.0
2009-05-07 12:40:00,160.9,162.1,160.88,162.03,29200.0,160.9,162.1,160.88,162.03,29200.0
2009-05-07 12:50:00,161.95,162.28,161.85,162.07,13700.0,161.95,162.28,161.85,162.07,13700.0
2009-05-07 13:00:00,162.13,162.16,161.73,161.85,12600.0,162.13,162.16,161.73,161.85,12600.0
2009-05-07 13:10:00,161.85,162.04,161.63,161.76,15500.0,161.85,162.04,161.63,161.76,15500.0
2009-05-07 13:20:00,161.75,162.11,161.66,161.86,17600.0,161.75,162.11,161.66,161.86,17600.0
2009-05-07 13:30:00,161.91,161.99,161.46,161.66,15400.0,161.91,161.99,161.46,161.66,15400.0
2009-05-07 13:40:00,161.66,161.69,161.15,161.34,26900.0,161.66,161.69,161.15,161.34,26900.0
2009-05-07 13:50:00,161.26,161.62,161.11,161.62,10300.0,161.26,161.62,161.11,161.62,10300.0
2009-05-07 14:00:00,161.5,162.14,161.41,162.04,16200.0,161.5,162.14,161.41,162.04,16200.0
2009-05-07 14:10:00,162.04,162.16,161.76,162.01,25100.0,162.04,162.16,161.76,162.01,25100.0
2009-05-07 14:20:00,162.01,162.53,161.93,162.51,17500.0,162.01,162.53,161.93,162.51,17500.0
2009-05-07 14:30:00,162.57,162.57,162.0,162.14,19200.0,162.57,162.57,162.0,162.14,19200.0
2009-05-07 14:40:00,162.14,162.88,161.92,162.88,25600.0,162.14,162.88,161.92,162.88,25600.0
2009-05-07 14:50:00,162.87,163.39,162.71,163.24,39100.0,162.87,163.39,162.71,163.24,39100.0
2009-05-07 15:00:00,163.25,163.48,162.85,162.85,28600.0,163.25,163.48,162.85,162.85,28600.0
2009-05-07 15:10:00,162.85,162.91,162.36,162.6,28100.0,162.85,162.91,162.36,162.6,28100.0
2009-05-07 15:20:00,162.63,163.56,162.54,163.25,46600.0,162.63,163.56,162.54,163.25,46600.0
2009-05-07 15:30:00,163.25,163.25,161.99,162.52,30500.0,163.25,163.25,161.99,162.52,30500.0
2009-05-07 15:40:00,162.51,163.24,162.51,163.05,36100.0,162.51,163.24,162.51,163.05,36100.0
2009-05-07 15:50:00,163.04,163.4,162.65,163.19,70100.0,163.04,163.4,162.65,163.19,70100.0
2009-05-08 09:30:00,163.92,163.92,162.61,163.21,22900.0,163.92,163.92,162.61,163.21,22900.0
2009-05-08 09:40:00,163.3,164.95,163.19,164.74,25700.0,163.3,164.95,163.19,164.74,25700.0
2009-05-08 09:50:00,164.65,164.65,162.86,162.95,21200.0,164.65,164.65,162.86,162.95,21200.0
2009-05-08 10:00:00,162.93,163.08,161.46,161.46,21400.0,162.93,163.08,161.46,161.46,21400.0
2009-05-08 10:10:00,161.46,161.5,159.67,160.13,72300.0,161.46,161.5,159.67,160.13,72300.0
2009-05-08 10:20:00,160.07,160.32,158.57,159.05,80300.0,160.07,160.32,158.57,159.05,80300.0
2009-05-08 10:30:00,159.05,159.7,159.03,159.7,72800.0,159.05,159.7,159.03,159.7,72800.0
2009-05-08 10:40:00,159.71,160.07,159.38,159.91,33100.0,159.71,160.07,159.38,159.91,33100.0
2009-05-08 10:50:00,159.9,160.28,159.55,160.1,69100.0,159.9,160.28,159.55,160.1,69100.0
2009-05-08 11:00:00,159.99,160.32,159.37,159.75,56300.0,159.99,160.32,159.37,159.75,56300.0
2009-05-08 11:10:00,159.86,159.91,158.84,159.08,61000.0,159.86,159.91,158.84,159.08,61000.0
2009-05-08 11:20:00,159.02,159.02,158.1,158.21,30200.0,159.02,159.02,158.1,158.21,30200.0
2009-05-08 11:30:00,158.19,158.31,157.86,157.93,31300.0,158.19,158.31,157.86,157.93,31300.0
2009-05-08 11:40:00,157.92,158.57,157.91,158.1,15900.0,157.92,158.57,157.91,158.1,15900.0
2009-05-08 11:50:00,158.19,158.63,158.16,158.51,14900.0,158.19,158.63,158.16,158.51,14900.0
2009-05-08 12:00:00,158.37,158.7,158.0,158.04,34100.0,158.37,158.7,158.0,158.04,34100.0
2009-05-08 12:10:00,158.03,158.54,158.02,158.3,27400.0,158.03,158.54,158.02,158.3,27400.0
2009-05-08 12:20:00,158.29,158.44,158.06,158.29,37400.0,158.29,158.44,158.06,158.29,37400.0
2009-05-08 12:30:00,158.27,158.36,157.86,157.86,27200.0,158.27,158.36,157.86,157.86,27200.0
2009-05-08 12:40:00,157.87,158.35,157.86,158.12,22100.0,157.87,158.35,157.86,158.12,22100.0
2009-05-08 12:50:00,157.93,158.52,157.5,158.44,22100.0,157.93,158.52,157.5,158.44,22100.0
2009-05-08 13:00:00,158.4,158.9,158.31,158.32,23400.0,158.4,158.9,158.31,158.32,23400.0
2009-05-08 13:10:00,158.36,158.66,158.27,158.36,8000.0,158.36,158.66,158.27,158.36,8000.0
2009-05-08 13:20:00,158.57,158.79,158.25,158.25,16700.0,158.57,158.79,158.25,158.25,16700.0
2009-05-08 13:30:00,158.27,158.5,158.14,158.25,19300.0,158.27,158.5,158.14,158.25,19300.0
2009-05-08 13:40:00,158.38,158.64,158.07,158.64,11500.0,158.38,158.64,158.07,158.64,11500.0
2009-05-08 13:50:00,158.64,158.64,158.1,158.15,9100.0,158.64,158.64,158.1,158.15,9100.0
2009-05-08 14:00:00,158.15,158.86,158.1,158.59,8000.0,158.15,158.86,158.1,158.59,8000.0
2009-05-08 14:10:00,158.65,159.09,158.59,159.09,9400.0,158.65,159.09,158.59,159.09,9400.0
2009-05-08 14:20:00,159.0,159.25,158.61,158.65,14300.0,159.0,159.25,158.61,158.65,14300.0
2009-05-08 14:30:00,158.64,158.85,158.24,158.47,30600.0,158.64,158.85,158.24,158.47,30600.0
2009-05-08 14:40:00,158.48,159.38,158.38,159.38,28000.0,158.48,159.38,158.38,159.38,28000.0
2009-05-08 14:50:00,159.37,159.37,158.91,159.14,18700.0,159.37,159.37,158.91,159.14,18700.0
2009-05-08 15:00:00,159.15,159.26,158.25,158.67,24000.0,159.15,159.26,158.25,158.67,24000.0
2009-05-08 15:10:00,158.6,158.76,157.93,157.93,30500.0,158.6,158.76,157.93,157.93,30500.0
2009-05-08 15:20:00,158.02,158.21,157.77,157.77,28900.0,158.02,158.21,157.77,157.77,28900.0
2009-05-08 15:30:00,157.78,157.88,157.01,157.45,80300.0,157.78,157.88,157.01,157.45,80300.0
2009-05-08 15:40:00,157.42,157.63,156.61,156.79,86900.0,157.42,157.63,156.61,156.79,86900.0
2009-05-08 15:50:00,156.72,157.5,156.54,157.21,108900.0,156.72,157.5,156.54,157.21,108900.0
2009-05-11 09:30:00,157.26,157.26,155.19,155.29,42300.0,157.26,157.26,155.19,155.29,42300.0
2009-05-11 09:40:00,155.4,155.51,153.89,154.63,60900.0,155.4,155.51,153.89,154.63,60900.0
2009-05-11 09:50:00,154.61,155.23,154.4,155.07,46500.0,154.61,155.23,154.4,155.07,46500.0
2009-05-11 10:00:00,155.15,155.5,154.76,155.27,30300.0,155.15,155.5,154.76,155.27,30300.0
2009-05-11 10:10:00,155.18,156.5,155.18,156.24,27800.0,155.18,156.5,155.18,156.24,27800.0
2009-05-11 10:20:00,156.48,157.36,156.38,157.24,42100.0,156.48,157.36,156.38,157.24,42100.0
2009-05-11 10:30:00,157.01,158.29,156.69,157.82,41600.0,157.01,158.29,156.69,157.82,41600.0
2009-05-11 10:40:00,157.82,158.93,157.7,158.93,43000.0,157.82,158.93,157.7,158.93,43000.0
2009-05-11 10:50:00,158.88,159.1,158.32,158.58,41300.0,158.88,159.1,158.32,158.58,41300.0
2009-05-11 11:00:00,158.69,159.11,158.59,158.83,12500.0,158.69,159.11,158.59,158.83,12500.0
2009-05-11 11:10:00,158.97,159.89,158.97,159.66,15900.0,158.97,159.89,158.97,159.66,15900.0
2009-05-11 11:20:00,159.66,159.71,158.75,158.8,17800.0,159.66,159.71,158.75,158.8,17800.0
2009-05-11 11:30:00,158.83,158.95,158.29,158.42,28100.0,158.83,158.95,158.29,158.42,28100.0
2009-05-11 11:40:00,158.49,158.72,158.2,158.37,12500.0,158.49,158.72,158.2,158.37,12500.0
2009-05-11 11:50:00,158.31,158.56,158.21,158.4,7800.0,158.31,158.56,158.21,158.4,7800.0
2009-05-11 12:00:00,158.38,159.14,158.04,158.95,13400.0,158.38,159.14,158.04,158.95,13400.0
2009-05-11 12:10:00,158.98,159.44,158.98,159.35,13200.0,158.98,159.44,158.98,159.35,13200.0
2009-05-11 12:20:00,159.35,159.65,159.06,159.18,16000.0,159.35,159.65,159.06,159.18,16000.0
2009-05-11 12:30:00,159.25,159.56,159.19,159.48,8600.0,159.25,159.56,159.19,159.48,8600.0
2009-05-11 12:40:00,159.48,159.68,159.06,159.42,16800.0,159.48,159.68,159.06,159.42,16800.0
2009-05-11 12:50:00,159.42,159.45,159.17,159.3,5700.0,159.42,159.45,159.17,159.3,5700.0
2009-05-11 13:00:00,159.48,159.48,158.91,159.39,8500.0,159.48,159.48,158.91,159.39,8500.0
2009-05-11 13:10:00,159.29,159.74,159.29,159.67,11400.0,159.29,159.74,159.29,159.67,11400.0
2009-05-11 13:20:00,159.67,159.95,159.66,159.9,14700.0,159.67,159.95,159.66,159.9,14700.0
2009-05-11 13:30:00,159.86,160.66,159.78,160.44,31200.0,159.86,160.66,159.78,160.44,31200.0
2009-05-11 13:40:00,160.57,160.96,160.28,160.83,15400.0,160.57,160.96,160.28,160.83,15400.0
2009-05-11 13:50:00,160.83,160.95,160.38,160.4,21200.0,160.83,160.95,160.38,160.4,21200.0
2009-05-11 14:00:00,160.35,160.57,160.17,160.41,16400.0,160.35,160.57,160.17,160.41,16400.0
2009-05-11 14:10:00,160.44,160.65,160.37,160.38,17500.0,160.44,160.65,160.37,160.38,17500.0
2009-05-11 14:20:00,160.42,160.53,160.1,160.46,15300.0,160.42,160.53,160.1,160.46,15300.0
2009-05-11 14:30:00,160.49,160.56,160.03,160.05,16100.0,160.49,160.56,160.03,160.05,16100.0
2009-05-11 14:40:00,160.0,160.04,159.59,159.85,22200.0,160.0,160.04,159.59,159.85,22200.0
2009-05-11 14:50:00,159.93,160.12,159.67,159.67,14800.0,159.93,160.12,159.67,159.67,14800.0
2009-05-11 15:00:00,159.69,159.95,159.54,159.84,13000.0,159.69,159.95,159.54,159.84,13000.0
2009-05-11 15:10:00,159.87,160.01,159.66,159.77,22600.0,159.87,160.01,159.66,159.77,22600.0
2009-05-11 15:20:00,159.73,159.77,159.13,159.41,24600.0,159.73,159.77,159.13,159.41,24600.0
2009-05-11 15:30:00,159.36,159.5,159.0,159.2,25900.0,159.36,159.5,159.0,159.2,25900.0
2009-05-11 15:40:00,159.19,159.73,159.0,159.47,30100.0,159.19,159.73,159.0,159.47,30100.0
2009-05-11 15:50:00,159.43,159.72,158.48,158.72,68400.0,159.43,159.72,158.48,158.72,68400.0
2009-05-12 09:30:00,158.51,159.49,157.66,157.75,33300.0,158.51,159.49,157.66,157.75,33300.0
2009-05-12 09:40:00,157.75,158.0,155.3,155.67,88700.0,157.75,158.0,155.3,155.67,88700.0
2009-05-12 09:50:00,155.57,156.43,155.25,156.03,61900.0,155.57,156.43,155.25,156.03,61900.0
2009-05-12 10:00:00,156.0,156.2,154.73,154.9,66500.0,156.0,156.2,154.73,154.9,66500.0
2009-05-12 10:10:00,154.75,155.33,154.55,155.03,61500.0,154.75,155.33,154.55,155.03,61500.0
2009-05-12 10:20:00,155.04,155.45,154.86,155.01,39000.0,155.04,155.45,154.86,155.01,39000.0
2009-05-12 10:30:00,155.01,155.18,154.74,154.96,42200.0,155.01,155.18,154.74,154.96,42200.0
2009-05-12 10:40:00,155.0,155.28,154.81,155.1,48500.0,155.0,155.28,154.81,155.1,48500.0
2009-05-12 10:50:00,155.11,155.38,154.89,155.06,33500.0,155.11,155.38,154.89,155.06,33500.0
2009-05-12 11:00:00,155.05,155.3,154.84,155.08,63400.0,155.05,155.3,154.84,155.08,63400.0
2009-05-12 11:10:00,155.07,155.38,154.51,154.78,31600.0,155.07,155.38,154.51,154.78,31600.0
2009-05-12 11:20:00,154.73,154.96,154.28,154.84,35800.0,154.73,154.96,154.28,154.84,35800.0
2009-05-12 11:30:00,154.84,155.23,154.75,155.12,23100.0,154.84,155.23,154.75,155.12,23100.0
2009-05-12 11:40:00,155.14,155.83,154.85,155.46,43800.0,155.14,155.83,154.85,155.46,43800.0
2009-05-12 11:50:00,155.43,155.52,154.78,155.01,81200.0,155.43,155.52,154.78,155.01,81200.0
2009-05-12 12:00:00,155.0,155.15,154.4,154.42,39500.0,155.0,155.15,154.4,154.42,39500.0
2009-05-12 12:10:00,154.4,154.54,154.18,154.53,24000.0,154.4,154.54,154.18,154.53,24000.0
2009-05-12 12:20:00,154.49,154.96,154.36,154.81,20900.0,154.49,154.96,154.36,154.81,20900.0
2009-05-12 12:30:00,154.88,155.14,154.74,154.83,15200.0,154.88,155.14,154.74,154.83,15200.0
2009-05-12 12:40:00,154.85,155.13,154.66,155.1,18000.0,154.85,155.13,154.66,155.1,18000.0
2009-05-12 12:50:00,155.03,155.18,154.91,155.11,8200.0,155.03,155.18,154.91,155.11,8200.0
2009-05-12 13:00:00,155.04,155.22,154.94,155.05,11600.0,155.04,155.22,154.94,155.05,11600.0
2009-05-12 13:10:00,155.11,155.12,154.72,155.01,11400.0,155.11,155.12,154.72,155.01,11400.0
2009-05-12 13:20:00,155.0,155.07,154.74,154.75,12700.0,155.0,155.07,154.74,154.75,12700.0
2009-05-12 13:30:00,154.8,155.17,154.7,155.0,19900.0,154.8,155.17,154.7,155.0,19900.0
2009-05-12 13:40:00,155.02,155.22,154.9,155.0,14400.0,155.02,155.22,154.9,155.0,14400.0
2009-05-12 13:50:00,154.92,155.06,154.68,154.86,16000.0,154.92,155.06,154.68,154.86,16000.0
2009-05-12 14:00:00,154.86,155.41,154.74,155.23,26300.0,154.86,155.41,154.74,155.23,26300.0
2009-05-12 14:10:00,155.39,155.39,154.87,155.0,22000.0,155.39,155.39,154.87,155.0,22000.0
2009-05-12 14:20:00,154.98,155.11,154.83,154.95,24400.0,154.98,155.11,154.83,154.95,24400.0
2009-05-12 14:30:00,154.87,155.21,154.79,155.2,28600.0,154.87,155.21,154.79,155.2,28600.0
2009-05-12 14:40:00,155.13,156.12,155.13,156.09,95400.0,155.13,156.12,155.13,156.09,95400.0
2009-05-12 14:50:00,156.03,157.0,155.98,156.88,59500.0,156.03,157.0,155.98,156.88,59500.0
2009-05-12 15:00:00,156.96,157.49,156.76,156.98,38100.0,156.96,157.49,156.76,156.98,38100.0
2009-05-12 15:10:00,156.93,157.07,156.4,157.02,24000.0,156.93,157.07,156.4,157.02,24000.0
2009-05-12 15:20:00,156.94,158.08,156.91,157.69,36700.0,156.94,158.08,156.91,157.69,36700.0
2009-05-12 15:30:00,157.63,157.68,156.89,157.46,43600.0,157.63,157.68,156.89,157.46,43600.0
2009-05-12 15:40:00,157.44,157.57,156.92,157.24,54300.0,157.44,157.57,156.92,157.24,54300.0
2009-05-12 15:50:00,157.15,157.19,156.56,157.1,87900.0,157.15,157.19,156.56,157.1,87900.0
2009-05-13 09:30:00,156.2,156.2,154.0,154.4,45100.0,156.2,156.2,154.0,154.4,45100.0
2009-05-13 09:40:00,154.4,156.81,154.05,156.6,63400.0,154.4,156.81,154.05,156.6,63400.0
2009-05-13 09:50:00,156.7,157.8,156.46,157.23,59900.0,156.7,157.8,156.46,157.23,59900.0
2009-05-13 10:00:00,157.23,157.24,155.98,156.38,46500.0,157.23,157.24,155.98,156.38,46500.0
2009-05-13 10:10:00,156.42,157.8,156.42,157.79,44700.0,156.42,157.8,156.42,157.79,44700.0
2009-05-13 10:20:00,157.79,157.8,156.84,157.23,35700.0,157.79,157.8,156.84,157.23,35700.0
2009-05-13 10:30:00,157.18,157.25,156.1,156.1,64500.0,157.18,157.25,156.1,156.1,64500.0
2009-05-13 10:40:00,156.1,156.2,155.57,155.84,31900.0,156.1,156.2,155.57,155.84,31900.0
2009-05-13 10:50:00,155.83,155.99,155.59,155.73,24300.0,155.83,155.99,155.59,155.73,24300.0
2009-05-13 11:00:00,155.61,156.0,155.54,155.74,26200.0,155.61,156.0,155.54,155.74,26200.0
2009-05-13 11:10:00,155.79,155.84,155.5,155.67,38600.0,155.79,155.84,155.5,155.67,38600.0
2009-05-13 11:20:00,155.63,155.92,155.58,155.74,38200.0,155.63,155.92,155.58,155.74,38200.0
2009-05-13 11:30:00,155.74,156.2,155.44,155.99,31000.0,155.74,156.2,155.44,155.99,31000.0
2009-05-13 11:40:00,155.99,156.38,155.85,156.38,12500.0,155.99,156.38,155.85,156.38,12500.0
2009-05-13 11:50:00,156.45,156.76,156.34,156.63,10500.0,156.45,156.76,156.34,156.63,10500.0
2009-05-13 12:00:00,156.68,157.05,156.5,157.05,10600.0,156.68,157.05,156.5,157.05,10600.0
2009-05-13 12:10:00,157.04,157.16,156.94,157.11,9700.0,157.04,157.16,156.94,157.11,9700.0
2009-05-13 12:20:00,157.19,157.47,157.09,157.25,12300.0,157.19,157.47,157.09,157.25,12300.0
2009-05-13 12:30:00,157.35,158.0,157.2,157.86,19100.0,157.35,158.0,157.2,157.86,19100.0
2009-05-13 12:40:00,157.93,158.06,157.14,157.33,17500.0,157.93,158.06,157.14,157.33,17500.0
2009-05-13 12:50:00,157.37,157.37,156.77,156.77,22000.0,157.37,157.37,156.77,156.77,22000.0
2009-05-13 13:00:00,156.77,156.82,156.07,156.13,27500.0,156.77,156.82,156.07,156.13,27500.0
2009-05-13 13:10:00,156.12,156.28,156.02,156.13,16600.0,156.12,156.28,156.02,156.13,16600.0
2009-05-13 13:20:00,156.12,156.25,155.76,155.76,30200.0,156.12,156.25,155.76,155.76,30200.0
2009-05-13 13:30:00,155.76,155.95,155.58,155.91,44400.0,155.76,155.95,155.58,155.91,44400.0
2009-05-13 13:40:00,155.92,156.43,155.81,156.27,31000.0,155.92,156.43,155.81,156.27,31000.0
2009-05-13 13:50:00,156.32,156.36,155.87,156.02,21200.0,156.32,156.36,155.87,156.02,21200.0
2009-05-13 14:00:00,155.93,156.0,155.38,155.41,17600.0,155.93,156.0,155.38,155.41,17600.0
2009-05-13 14:10:00,155.47,155.68,155.05,155.05,38300.0,155.47,155.68,155.05,155.05,38300.0
2009-05-13 14:20:00,155.01,155.38,154.93,154.99,33600.0,155.01,155.38,154.93,154.99,33600.0
2009-05-13 14:30:00,154.99,155.17,154.9,155.06,15300.0,154.99,155.17,154.9,155.06,15300.0
2009-05-13 14:40:00,155.06,155.16,154.71,154.83,23000.0,155.06,155.16,154.71,154.83,23000.0
2009-05-13 14:50:00,154.77,155.07,154.69,154.9,32700.0,154.77,155.07,154.69,154.9,32700.0
2009-05-13 15:00:00,154.91,155.07,154.7,154.95,47300.0,154.91,155.07,154.7,154.95,47300.0
2009-05-13 15:10:00,154.97,155.15,154.85,155.15,20900.0,154.97,155.15,154.85,155.15,20900.0
2009-05-13 15:20:00,155.15,155.55,154.58,154.68,46300.0,155.15,155.55,154.58,154.68,46300.0
2009-05-13 15:30:00,154.61,155.33,154.52,155.0,61100.0,154.61,155.33,154.52,155.0,61100.0
2009-05-13 15:40:00,155.01,155.17,154.69,154.91,66400.0,155.01,155.17,154.69,154.91,66400.0
2009-05-13 15:50:00,154.91,155.19,154.48,154.54,57100.0,154.91,155.19,154.48,154.54,57100.0
2009-05-14 09:30:00,154.52,157.24,153.53,154.93,31100.0,154.52,157.24,153.53,154.93,31100.0
2009-05-14 09:40:00,154.99,155.47,154.02,154.18,38200.0,154.99,155.47,154.02,154.18,38200.0
2009-05-14 09:50:00,154.18,155.74,154.08,155.71,40600.0,154.18,155.74,154.08,155.71,40600.0
2009-05-14 10:00:00,155.7,157.0,155.57,156.52,44300.0,155.7,157.0,155.57,156.52,44300.0
2009-05-14 10:10:00,156.52,156.94,156.14,156.54,38500.0,156.52,156.94,156.14,156.54,38500.0
2009-05-14 10:20:00,156.47,156.96,156.33,156.54,30100.0,156.47,156.96,156.33,156.54,30100.0
2009-05-14 10:30:00,156.35,157.45,156.35,156.92,24200.0,156.35,157.45,156.35,156.92,24200.0
2009-05-14 10:40:00,157.01,157.12,156.35,156.44,17300.0,157.01,157.12,156.35,156.44,17300.0
2009-05-14 10:50:00,156.4,157.32,156.4,157.23,17400.0,156.4,157.32,156.4,157.23,17400.0
2009-05-14 11:00:00,157.29,157.65,157.17,157.65,17700.0,157.29,157.65,157.17,157.65,17700.0
2009-05-14 11:10:00,157.61,157.89,157.42,157.59,20800.0,157.61,157.89,157.42,157.59,20800.0
2009-05-14 11:20:00,157.43,157.55,156.85,157.0,14700.0,157.43,157.55,156.85,157.0,14700.0
2009-05-14 11:30:00,156.99,157.07,156.62,156.68,17800.0,156.99,157.07,156.62,156.68,17800.0
2009-05-14 11:40:00,156.76,156.76,156.3,156.31,12500.0,156.76,156.76,156.3,156.31,12500.0
2009-05-14 11:50:00,156.44,156.88,156.36,156.8,7600.0,156.44,156.88,156.36,156.8,7600.0
2009-05-14 12:00:00,156.8,157.41,156.65,156.96,14400.0,156.8,157.41,156.65,156.96,14400.0
2009-05-14 12:10:00,156.98,157.5,156.98,157.04,11900.0,156.98,157.5,156.98,157.04,11900.0
2009-05-14 12:20:00,157.06,157.11,156.65,156.85,15300.0,157.06,157.11,156.65,156.85,15300.0
2009-05-14 12:30:00,156.81,157.62,156.77,157.47,18900.0,156.81,157.62,156.77,157.47,18900.0
2009-05-14 12:40:00,157.47,157.47,157.13,157.36,8900.0,157.47,157.47,157.13,157.36,8900.0
2009-05-14 12:50:00,157.3,157.6,157.27,157.3,6600.0,157.3,157.6,157.27,157.3,6600.0
2009-05-14 13:00:00,157.28,157.36,157.05,157.17,9000.0,157.28,157.36,157.05,157.17,9000.0
2009-05-14 13:10:00,157.21,157.27,156.67,156.67,7100.0,157.21,157.27,156.67,156.67,7100.0
2009-05-14 13:20:00,156.66,156.84,156.42,156.47,6800.0,156.66,156.84,156.42,156.47,6800.0
2009-05-14 13:30:00,156.45,156.87,156.45,156.66,9300.0,156.45,156.87,156.45,156.66,9300.0
2009-05-14 13:40:00,156.66,156.99,156.66,156.99,6000.0,156.66,156.99,156.66,156.99,6000.0
2009-05-14 13:50:00,156.97,156.99,156.8,156.86,7200.0,156.97,156.99,156.8,156.86,7200.0
2009-05-14 14:00:00,156.79,157.24,156.79,157.09,13700.0,156.79,157.24,156.79,157.09,13700.0
2009-05-14 14:10:00,157.05,157.05,156.81,156.86,9100.0,157.05,157.05,156.81,156.86,9100.0
2009-05-14 14:20:00,156.85,156.95,156.55,156.69,16600.0,156.85,156.95,156.55,156.69,16600.0
2009-05-14 14:30:00,156.65,157.17,156.65,157.11,11500.0,156.65,157.17,156.65,157.11,11500.0
2009-05-14 14:40:00,157.05,157.25,156.65,156.79,11500.0,157.05,157.25,156.65,156.79,11500.0
2009-05-14 14:50:00,156.82,157.06,156.74,157.06,8100.0,156.82,157.06,156.74,157.06,8100.0
2009-05-14 15:00:00,157.08,157.2,156.83,156.99,19100.0,157.08,157.2,156.83,156.99,19100.0
2009-05-14 15:10:00,157.01,157.19,156.78,157.09,22700.0,157.01,157.19,156.78,157.09,22700.0
2009-05-14 15:20:00,157.12,157.15,156.83,157.0,24600.0,157.12,157.15,156.83,157.0,24600.0
2009-05-14 15:30:00,157.0,157.1,156.4,156.74,94800.0,157.0,157.1,156.4,156.74,94800.0
2009-05-14 15:40:00,156.75,157.13,156.7,156.94,81200.0,156.75,157.13,156.7,156.94,81200.0
2009-05-14 15:50:00,157.03,157.2,156.62,156.72,102300.0,157.03,157.2,156.62,156.72,102300.0
2009-05-15 09:30:00,156.29,157.66,155.28,157.14,57900.0,156.29,157.66,155.28,157.14,57900.0
2009-05-15 09:40:00,157.11,157.25,156.29,156.89,33000.0,157.11,157.25,156.29,156.89,33000.0
2009-05-15 09:50:00,156.89,157.71,156.68,157.0,27800.0,156.89,157.71,156.68,157.0,27800.0
2009-05-15 10:00:00,157.0,157.01,156.3,156.82,29200.0,157.0,157.01,156.3,156.82,29200.0
2009-05-15 10:10:00,156.76,157.45,156.18,157.45,39900.0,156.76,157.45,156.18,157.45,39900.0
2009-05-15 10:20:00,157.19,158.0,156.94,157.79,18600.0,157.19,158.0,156.94,157.79,18600.0
2009-05-15 10:30:00,157.9,158.65,157.7,158.52,28000.0,157.9,158.65,157.7,158.52,28000.0
2009-05-15 10:40:00,158.58,158.72,158.32,158.52,17300.0,158.58,158.72,158.32,158.52,17300.0
2009-05-15 10:50:00,158.51,158.65,158.32,158.44,10900.0,158.51,158.65,158.32,158.44,10900.0
2009-05-15 11:00:00,158.43,158.5,158.23,158.43,20900.0,158.43,158.5,158.23,158.43,20900.0
2009-05-15 11:10:00,158.44,158.77,158.35,158.73,42800.0,158.44,158.77,158.35,158.73,42800.0
2009-05-15 11:20:00,158.63,158.76,158.31,158.66,10900.0,158.63,158.76,158.31,158.66,10900.0
2009-05-15 11:30:00,158.58,159.2,158.51,159.0,24600.0,158.58,159.2,158.51,159.0,24600.0
2009-05-15 11:40:00,159.03,159.11,158.72,158.91,15700.0,159.03,159.11,158.72,158.91,15700.0
2009-05-15 11:50:00,158.91,158.91,158.24,158.24,14900.0,158.91,158.91,158.24,158.24,14900.0
2009-05-15 12:00:00,158.24,158.71,158.12,158.44,11300.0,158.24,158.71,158.12,158.44,11300.0
2009-05-15 12:10:00,158.56,158.75,158.47,158.51,9900.0,158.56,158.75,158.47,158.51,9900.0
2009-05-15 12:20:00,158.51,159.15,158.51,158.92,14300.0,158.51,159.15,158.51,158.92,14300.0
2009-05-15 12:30:00,158.99,158.99,158.61,158.78,14200.0,158.99,158.99,158.61,158.78,14200.0
2009-05-15 12:40:00,158.77,158.79,158.36,158.43,9400.0,158.77,158.79,158.36,158.43,9400.0
2009-05-15 12:50:00,158.49,158.65,157.93,158.17,16700.0,158.49,158.65,157.93,158.17,16700.0
2009-05-15 13:00:00,158.04,158.09,157.29,157.5,23100.0,158.04,158.09,157.29,157.5,23100.0
2009-05-15 13:10:00,157.49,157.72,157.33,157.59,17800.0,157.49,157.72,157.33,157.59,17800.0
2009-05-15 13:20:00,157.56,157.97,157.56,157.76,8600.0,157.56,157.97,157.56,157.76,8600.0
2009-05-15 13:30:00,157.75,157.75,157.39,157.46,20300.0,157.75,157.75,157.39,157.46,20300.0
2009-05-15 13:40:00,157.47,157.9,157.41,157.87,11900.0,157.47,157.9,157.41,157.87,11900.0
2009-05-15 13:50:00,157.92,158.11,157.85,158.06,11500.0,157.92,158.11,157.85,158.06,11500.0
2009-05-15 14:00:00,158.02,158.17,157.87,158.11,19200.0,158.02,158.17,157.87,158.11,19200.0
2009-05-15 14:10:00,158.14,158.43,157.94,158.38,13700.0,158.14,158.43,157.94,158.38,13700.0
2009-05-15 14:20:00,158.33,158.49,158.25,158.47,16400.0,158.33,158.49,158.25,158.47,16400.0
2009-05-15 14:30:00,158.41,158.47,158.15,158.31,12500.0,158.41,158.47,158.15,158.31,12500.0
2009-05-15 14:40:00,158.31,158.31,157.72,157.87,24600.0,158.31,158.31,157.72,157.87,24600.0
2009-05-15 14:50:00,157.89,158.26,157.86,158.05,19100.0,157.89,158.26,157.86,158.05,19100.0
2009-05-15 15:00:00,158.1,158.26,157.68,158.01,21800.0,158.1,158.26,157.68,158.01,21800.0
2009-05-15 15:10:00,157.96,158.47,157.94,158.32,30000.0,157.96,158.47,157.94,158.32,30000.0
2009-05-15 15:20:00,158.35,158.82,158.3,158.54,36600.0,158.35,158.82,158.3,158.54,36600.0
2009-05-15 15:30:00,158.6,158.91,157.92,157.92,39300.0,158.6,158.91,157.92,157.92,39300.0
2009-05-15 15:40:00,157.97,158.41,157.91,158.12,63600.0,157.97,158.41,157.91,158.12,63600.0
2009-05-15 15:50:00,158.08,158.24,157.73,158.24,62700.0,158.08,158.24,157.73,158.24,62700.0
2009-05-18 09:30:00,158.94,159.67,158.22,159.15,30900.0,158.94,159.67,158.22,159.15,30900.0
2009-05-18 09:40:00,159.05,159.05,157.55,157.67,36400.0,159.05,159.05,157.55,157.67,36400.0
2009-05-18 09:50:00,157.6,157.6,156.72,156.94,21800.0,157.6,157.6,156.72,156.94,21800.0
2009-05-18 10:00:00,156.91,157.11,155.63,155.78,24800.0,156.91,157.11,155.63,155.78,24800.0
2009-05-18 10:10:00,155.67,156.11,155.28,156.0,43100.0,155.67,156.11,155.28,156.0,43100.0
2009-05-18 10:20:00,155.94,156.38,155.91,156.04,32800.0,155.94,156.38,155.91,156.04,32800.0
2009-05-18 10:30:00,156.17,156.58,156.06,156.5,15400.0,156.17,156.58,156.06,156.5,15400.0
2009-05-18 10:40:00,156.5,157.45,156.25,157.45,23900.0,156.5,157.45,156.25,157.45,23900.0
2009-05-18 10:50:00,157.32,157.64,157.21,157.45,22200.0,157.32,157.64,157.21,157.45,22200.0
2009-05-18 11:00:00,157.41,157.66,157.12,157.22,23500.0,157.41,157.66,157.12,157.22,23500.0
2009-05-18 11:10:00,157.22,157.4,157.1,157.2,24400.0,157.22,157.4,157.1,157.2,24400.0
2009-05-18 11:20:00,157.22,157.94,157.2,157.93,11800.0,157.22,157.94,157.2,157.93,11800.0
2009-05-18 11:30:00,157.93,158.04,157.71,157.72,9700.0,157.93,158.04,157.71,157.72,9700.0
2009-05-18 11:40:00,157.73,158.0,157.62,157.75,7300.0,157.73,158.0,157.62,157.75,7300.0
2009-05-18 11:50:00,157.75,158.32,157.75,157.96,16900.0,157.75,158.32,157.75,157.96,16900.0
2009-05-18 12:00:00,157.92,158.05,157.76,157.94,8500.0,157.92,158.05,157.76,157.94,8500.0
2009-05-18 12:10:00,157.96,158.34,157.93,158.04,26800.0,157.96,158.34,157.93,158.04,26800.0
2009-05-18 12:20:00,158.04,158.74,157.83,158.59,27400.0,158.04,158.74,157.83,158.59,27400.0
2009-05-18 12:30:00,158.54,158.57,157.8,157.81,11200.0,158.54,158.57,157.8,157.81,11200.0
2009-05-18 12:40:00,157.81,158.44,157.81,158.19,22600.0,157.81,158.44,157.81,158.19,22600.0
2009-05-18 12:50:00,158.29,158.29,157.92,157.95,17500.0,158.29,158.29,157.92,157.95,17500.0
2009-05-18 13:00:00,157.96,158.0,157.59,157.63,7500.0,157.96,158.0,157.59,157.63,7500.0
2009-05-18 13:10:00,157.74,157.98,157.66,157.84,7100.0,157.74,157.98,157.66,157.84,7100.0
2009-05-18 13:20:00,157.86,157.87,157.58,157.84,2700.0,157.86,157.87,157.58,157.84,2700.0
2009-05-18 13:30:00,157.87,158.13,157.63,158.02,8100.0,157.87,158.13,157.63,158.02,8100.0
2009-05-18 13:40:00,157.89,157.89,157.41,157.43,9000.0,157.89,157.89,157.41,157.43,9000.0
2009-05-18 13:50:00,157.56,157.98,157.55,157.74,4300.0,157.56,157.98,157.55,157.74,4300.0
2009-05-18 14:00:00,157.67,158.1,157.66,158.05,5400.0,157.67,158.1,157.66,158.05,5400.0
2009-05-18 14:10:00,158.02,158.02,157.53,157.61,15600.0,158.02,158.02,157.53,157.61,15600.0
2009-05-18 14:20:00,157.65,157.76,157.22,157.44,7100.0,157.65,157.76,157.22,157.44,7100.0
2009-05-18 14:30:00,157.47,157.79,157.4,157.71,9200.0,157.47,157.79,157.4,157.71,9200.0
2009-05-18 14:40:00,157.63,158.49,157.57,158.49,7300.0,157.63,158.49,157.57,158.49,7300.0
2009-05-18 14:50:00,158.38,158.66,157.99,158.05,19000.0,158.38,158.66,157.99,158.05,19000.0
2009-05-18 15:00:00,158.06,158.34,157.88,158.11,21500.0,158.06,158.34,157.88,158.11,21500.0
2009-05-18 15:10:00,158.15,158.15,157.69,157.69,10800.0,158.15,158.15,157.69,157.69,10800.0
2009-05-18 15:20:00,157.81,157.94,157.47,157.51,10100.0,157.81,157.94,157.47,157.51,10100.0
2009-05-18 15:30:00,157.5,158.13,157.4,158.01,26000.0,157.5,158.13,157.4,158.01,26000.0
2009-05-18 15:40:00,158.01,158.2,157.64,158.17,38100.0,158.01,158.2,157.64,158.17,38100.0
2009-05-18 15:50:00,158.12,158.64,158.05,158.52,52400.0,158.12,158.64,158.05,158.52,52400.0
2009-05-19 09:30:00,158.2,159.87,158.2,159.87,42600.0,158.2,159.87,158.2,159.87,42600.0
2009-05-19 09:40:00,159.84,160.2,159.11,160.2,40700.0,159.84,160.2,159.11,160.2,40700.0
2009-05-19 09:50:00,160.14,160.14,158.53,159.49,27900.0,160.14,160.14,158.53,159.49,27900.0
2009-05-19 10:00:00,159.4,159.74,158.94,159.46,16400.0,159.4,159.74,158.94,159.46,16400.0
2009-05-19 10:10:00,159.56,159.98,159.33,159.92,11700.0,159.56,159.98,159.33,159.92,11700.0
2009-05-19 10:20:00,159.97,160.72,159.54,160.56,25600.0,159.97,160.72,159.54,160.56,25600.0
2009-05-19 10:30:00,160.68,161.27,160.42,161.12,19900.0,160.68,161.27,160.42,161.12,19900.0
2009-05-19 10:40:00,161.05,161.14,160.32,160.64,17600.0,161.05,161.14,160.32,160.64,17600.0
2009-05-19 10:50:00,160.55,160.71,160.38,160.61,12000.0,160.55,160.71,160.38,160.61,12000.0
2009-05-19 11:00:00,160.56,161.04,160.17,160.32,13700.0,160.56,161.04,160.17,160.32,13700.0
2009-05-19 11:10:00,160.33,160.46,159.75,160.38,12200.0,160.33,160.46,159.75,160.38,12200.0
2009-05-19 11:20:00,160.43,160.63,160.13,160.54,9700.0,160.43,160.63,160.13,160.54,9700.0
2009-05-19 11:30:00,160.59,160.82,160.47,160.76,4600.0,160.59,160.82,160.47,160.76,4600.0
2009-05-19 11:40:00,160.74,161.69,160.74,161.69,35400.0,160.74,161.69,160.74,161.69,35400.0
2009-05-19 11:50:00,161.52,161.69,161.24,161.47,30400.0,161.52,161.69,161.24,161.47,30400.0
2009-05-19 12:00:00,161.47,162.1,161.47,161.83,15600.0,161.47,162.1,161.47,161.83,15600.0
2009-05-19 12:10:00,161.81,161.91,161.51,161.75,6600.0,161.81,161.91,161.51,161.75,6600.0
2009-05-19 12:20:00,161.76,161.83,161.57,161.66,7000.0,161.76,161.83,161.57,161.66,7000.0
2009-05-19 12:30:00,161.64,161.64,161.06,161.11,5500.0,161.64,161.64,161.06,161.11,5500.0
2009-05-19 12:40:00,161.14,161.43,161.14,161.3,3500.0,161.14,161.43,161.14,161.3,3500.0
2009-05-19 12:50:00,161.33,161.33,160.85,160.85,2700.0,161.33,161.33,160.85,160.85,2700.0
2009-05-19 13:00:00,160.92,161.37,160.92,161.37,4200.0,160.92,161.37,160.92,161.37,4200.0
2009-05-19 13:10:00,161.32,161.35,160.89,161.29,6000.0,161.32,161.35,160.89,161.29,6000.0
2009-05-19 13:20:00,161.29,161.88,161.29,161.86,12000.0,161.29,161.88,161.29,161.86,12000.0
2009-05-19 13:30:00,161.86,162.0,161.35,161.81,11200.0,161.86,162.0,161.35,161.81,11200.0
2009-05-19 13:40:00,161.74,161.74,161.42,161.47,8200.0,161.74,161.74,161.42,161.47,8200.0
2009-05-19 13:50:00,161.46,161.8,161.3,161.6,21300.0,161.46,161.8,161.3,161.6,21300.0
2009-05-19 14:00:00,161.6,161.66,161.35,161.54,20900.0,161.6,161.66,161.35,161.54,20900.0
2009-05-19 14:10:00,161.54,161.77,161.33,161.77,9100.0,161.54,161.77,161.33,161.77,9100.0
2009-05-19 14:20:00,161.74,162.06,161.74,162.01,11200.0,161.74,162.06,161.74,162.01,11200.0
2009-05-19 14:30:00,161.96,162.25,161.96,162.21,12400.0,161.96,162.25,161.96,162.21,12400.0
2009-05-19 14:40:00,162.26,162.56,162.14,162.32,11200.0,162.26,162.56,162.14,162.32,11200.0
2009-05-19 14:50:00,162.25,162.27,162.04,162.25,12200.0,162.25,162.27,162.04,162.25,12200.0
2009-05-19 15:00:00,162.25,162.3,161.98,161.99,15400.0,162.25,162.3,161.98,161.99,15400.0
2009-05-19 15:10:00,162.07,162.07,161.6,161.99,9200.0,162.07,162.07,161.6,161.99,9200.0
2009-05-19 15:20:00,161.99,162.06,161.77,161.85,10400.0,161.99,162.06,161.77,161.85,10400.0
2009-05-19 15:30:00,161.92,161.92,161.35,161.79,29500.0,161.92,161.92,161.35,161.79,29500.0
2009-05-19 15:40:00,161.83,161.96,161.38,161.39,29800.0,161.83,161.96,161.38,161.39,29800.0
2009-05-19 15:50:00,161.43,161.78,161.31,161.4,58400.0,161.43,161.78,161.31,161.4,58400.0
2009-05-20 09:30:00,162.3,163.04,161.4,161.4,31100.0,162.3,163.04,161.4,161.4,31100.0
2009-05-20 09:40:00,161.45,163.1,161.45,162.74,19400.0,161.45,163.1,161.45,162.74,19400.0
2009-05-20 09:50:00,162.81,163.64,162.8,163.64,17900.0,162.81,163.64,162.8,163.64,17900.0
2009-05-20 10:00:00,163.63,163.76,162.85,163.53,21600.0,163.63,163.76,162.85,163.53,21600.0
2009-05-20 10:10:00,163.54,163.54,162.73,162.9,23900.0,163.54,163.54,162.73,162.9,23900.0
2009-05-20 10:20:00,162.87,163.0,162.18,162.27,13700.0,162.87,163.0,162.18,162.27,13700.0
2009-05-20 10:30:00,162.31,162.59,162.05,162.08,8600.0,162.31,162.59,162.05,162.08,8600.0
2009-05-20 10:40:00,162.04,162.04,161.22,161.38,16500.0,162.04,162.04,161.22,161.38,16500.0
2009-05-20 10:50:00,161.38,161.44,161.02,161.03,16500.0,161.38,161.44,161.02,161.03,16500.0
2009-05-20 11:00:00,161.02,161.17,160.33,160.33,18700.0,161.02,161.17,160.33,160.33,18700.0
2009-05-20 11:10:00,160.32,160.58,160.08,160.08,26400.0,160.32,160.58,160.08,160.08,26400.0
2009-05-20 11:20:00,160.17,160.26,159.61,159.66,16200.0,160.17,160.26,159.61,159.66,16200.0
2009-05-20 11:30:00,159.62,159.83,159.31,159.47,32100.0,159.62,159.83,159.31,159.47,32100.0
2009-05-20 11:40:00,159.5,159.65,158.74,158.74,19900.0,159.5,159.65,158.74,158.74,19900.0
2009-05-20 11:50:00,158.82,158.99,157.78,157.87,30700.0,158.82,158.99,157.78,157.87,30700.0
2009-05-20 12:00:00,157.89,158.38,157.6,157.91,24000.0,157.89,158.38,157.6,157.91,24000.0
2009-05-20 12:10:00,157.9,158.24,157.67,157.87,25400.0,157.9,158.24,157.67,157.87,25400.0
2009-05-20 12:20:00,157.81,158.01,157.19,157.34,28700.0,157.81,158.01,157.19,157.34,28700.0
2009-05-20 12:30:00,157.23,157.34,156.48,156.85,35000.0,157.23,157.34,156.48,156.85,35000.0
2009-05-20 12:40:00,156.83,157.15,156.63,157.08,20600.0,156.83,157.15,156.63,157.08,20600.0
2009-05-20 12:50:00,157.09,157.17,156.23,156.31,29000.0,157.09,157.17,156.23,156.31,29000.0
2009-05-20 13:00:00,156.31,156.71,156.11,156.71,28100.0,156.31,156.71,156.11,156.71,28100.0
2009-05-20 13:10:00,156.7,156.75,155.82,156.15,43900.0,156.7,156.75,155.82,156.15,43900.0
2009-05-20 13:20:00,156.07,156.64,155.94,156.64,25200.0,156.07,156.64,155.94,156.64,25200.0
2009-05-20 13:30:00,156.59,157.2,156.5,157.11,15200.0,156.59,157.2,156.5,157.11,15200.0
2009-05-20 13:40:00,157.09,157.85,157.09,157.37,33500.0,157.09,157.85,157.09,157.37,33500.0
2009-05-20 13:50:00,157.37,157.46,156.93,157.08,18400.0,157.37,157.46,156.93,157.08,18400.0
2009-05-20 14:00:00,157.06,157.33,156.51,156.96,33200.0,157.06,157.33,156.51,156.96,33200.0
2009-05-20 14:10:00,156.99,157.52,156.66,157.47,22200.0,156.99,157.52,156.66,157.47,22200.0
2009-05-20 14:20:00,157.59,157.78,157.48,157.6,17300.0,157.59,157.78,157.48,157.6,17300.0
2009-05-20 14:30:00,157.6,158.18,157.47,158.18,53500.0,157.6,158.18,157.47,158.18,53500.0
2009-05-20 14:40:00,158.17,158.64,157.9,158.53,22900.0,158.17,158.64,157.9,158.53,22900.0
2009-05-20 14:50:00,158.44,158.81,158.17,158.3,25700.0,158.44,158.81,158.17,158.3,25700.0
2009-05-20 15:00:00,158.3,158.35,157.64,157.82,22900.0,158.3,158.35,157.64,157.82,22900.0
2009-05-20 15:10:00,157.82,157.95,157.51,157.86,25500.0,157.82,157.95,157.51,157.86,25500.0
2009-05-20 15:20:00,157.73,157.89,157.25,157.57,29200.0,157.73,157.89,157.25,157.57,29200.0
2009-05-20 15:30:00,157.57,157.6,157.03,157.36,44300.0,157.57,157.6,157.03,157.36,44300.0
2009-05-20 15:40:00,157.32,157.39,156.28,157.09,76800.0,157.32,157.39,156.28,157.09,76800.0
2009-05-20 15:50:00,157.08,157.13,156.68,157.01,92700.0,157.08,157.13,156.68,157.01,92700.0
2009-05-21 09:30:00,157.45,157.45,153.9,154.78,103700.0,157.45,157.45,153.9,154.78,103700.0
2009-05-21 09:40:00,154.78,156.55,154.5,156.26,61500.0,154.78,156.55,154.5,156.26,61500.0
2009-05-21 09:50:00,156.37,157.56,155.35,155.35,66000.0,156.37,157.56,155.35,155.35,66000.0
2009-05-21 10:00:00,155.45,155.95,155.08,155.29,71800.0,155.45,155.95,155.08,155.29,71800.0
2009-05-21 10:10:00,155.49,155.53,154.55,154.55,29500.0,155.49,155.53,154.55,154.55,29500.0
2009-05-21 10:20:00,154.56,154.86,154.48,154.83,28600.0,154.56,154.86,154.48,154.83,28600.0
2009-05-21 10:30:00,154.72,155.39,154.69,155.3,15000.0,154.72,155.39,154.69,155.3,15000.0
2009-05-21 10:40:00,155.37,155.72,155.33,155.53,39400.0,155.37,155.72,155.33,155.53,39400.0
2009-05-21 10:50:00,155.51,155.6,154.53,154.65,23600.0,155.51,155.6,154.53,154.65,23600.0
2009-05-21 11:00:00,154.69,154.92,154.38,154.53,28900.0,154.69,154.92,154.38,154.53,28900.0
2009-05-21 11:10:00,154.52,154.62,154.2,154.33,30900.0,154.52,154.62,154.2,154.33,30900.0
2009-05-21 11:20:00,154.39,154.58,153.68,153.69,40200.0,154.39,154.58,153.68,153.69,40200.0
2009-05-21 11:30:00,153.67,154.25,153.56,154.16,27700.0,153.67,154.25,153.56,154.16,27700.0
2009-05-21 11:40:00,154.2,154.52,153.87,154.52,14800.0,154.2,154.52,153.87,154.52,14800.0
2009-05-21 11:50:00,154.5,154.64,154.25,154.29,10600.0,154.5,154.64,154.25,154.29,10600.0
2009-05-21 12:00:00,154.28,154.85,154.16,154.76,24900.0,154.28,154.85,154.16,154.76,24900.0
2009-05-21 12:10:00,154.7,154.85,154.48,154.48,20700.0,154.7,154.85,154.48,154.48,20700.0
2009-05-21 12:20:00,154.42,154.56,154.05,154.12,31800.0,154.42,154.56,154.05,154.12,31800.0
2009-05-21 12:30:00,154.08,154.38,153.9,154.27,54300.0,154.08,154.38,153.9,154.27,54300.0
2009-05-21 12:40:00,154.26,154.26,153.78,154.01,37600.0,154.26,154.26,153.78,154.01,37600.0
2009-05-21 12:50:00,154.08,154.65,153.93,154.51,25900.0,154.08,154.65,153.93,154.51,25900.0
2009-05-21 13:00:00,154.49,154.99,154.43,154.55,15900.0,154.49,154.99,154.43,154.55,15900.0
2009-05-21 13:10:00,154.52,154.68,154.1,154.12,14700.0,154.52,154.68,154.1,154.12,14700.0
2009-05-21 13:20:00,154.12,154.44,153.79,153.79,28500.0,154.12,154.44,153.79,153.79,28500.0
2009-05-21 13:30:00,153.81,153.85,153.32,153.5,22600.0,153.81,153.85,153.32,153.5,22600.0
2009-05-21 13:40:00,153.43,154.07,153.43,153.86,35800.0,153.43,154.07,153.43,153.86,35800.0
2009-05-21 13:50:00,153.89,154.23,153.62,153.76,64800.0,153.89,154.23,153.62,153.76,64800.0
2009-05-21 14:00:00,153.83,154.61,153.25,153.26,59200.0,153.83,154.61,153.25,153.26,59200.0
2009-05-21 14:10:00,153.28,153.36,152.57,152.89,38200.0,153.28,153.36,152.57,152.89,38200.0
2009-05-21 14:20:00,152.89,153.63,152.81,153.4,40600.0,152.89,153.63,152.81,153.4,40600.0
2009-05-21 14:30:00,153.38,153.68,153.08,153.32,20700.0,153.38,153.68,153.08,153.32,20700.0
2009-05-21 14:40:00,153.29,153.48,152.81,152.85,32100.0,153.29,153.48,152.81,152.85,32100.0
2009-05-21 14:50:00,152.81,153.39,152.69,153.39,23000.0,152.81,153.39,152.69,153.39,23000.0
2009-05-21 15:00:00,153.5,154.09,153.35,153.35,33800.0,153.5,154.09,153.35,153.35,33800.0
2009-05-21 15:10:00,153.39,153.86,153.27,153.81,19800.0,153.39,153.86,153.27,153.81,19800.0
2009-05-21 15:20:00,153.81,153.89,153.24,153.61,30700.0,153.81,153.89,153.24,153.61,30700.0
2009-05-21 15:30:00,153.73,154.5,153.72,154.29,45800.0,153.73,154.5,153.72,154.29,45800.0
2009-05-21 15:40:00,154.27,154.9,154.0,154.04,48800.0,154.27,154.9,154.0,154.04,48800.0
2009-05-21 15:50:00,154.12,154.81,154.0,154.57,55300.0,154.12,154.81,154.0,154.57,55300.0
2009-05-22 09:30:00,154.99,156.13,154.0,154.0,30600.0,154.99,156.13,154.0,154.0,30600.0
2009-05-22 09:40:00,154.0,154.02,152.2,152.37,40600.0,154.0,154.02,152.2,152.37,40600.0
2009-05-22 09:50:00,152.38,152.4,151.66,152.0,59200.0,152.38,152.4,151.66,152.0,59200.0
2009-05-22 10:00:00,151.99,153.49,151.94,152.75,44100.0,151.99,153.49,151.94,152.75,44100.0
2009-05-22 10:10:00,152.84,154.45,152.84,153.82,33200.0,152.84,154.45,152.84,153.82,33200.0
2009-05-22 10:20:00,153.86,154.31,153.75,154.07,24100.0,153.86,154.31,153.75,154.07,24100.0
2009-05-22 10:30:00,153.92,154.09,153.49,153.82,44500.0,153.92,154.09,153.49,153.82,44500.0
2009-05-22 10:40:00,153.82,154.99,153.78,154.88,40300.0,153.82,154.99,153.78,154.88,40300.0
2009-05-22 10:50:00,154.87,154.88,154.1,154.28,23900.0,154.87,154.88,154.1,154.28,23900.0
2009-05-22 11:00:00,154.17,154.28,153.54,154.14,29500.0,154.17,154.28,153.54,154.14,29500.0
2009-05-22 11:10:00,154.09,154.12,153.8,153.92,23500.0,154.09,154.12,153.8,153.92,23500.0
2009-05-22 11:20:00,154.05,154.08,153.72,153.97,9100.0,154.05,154.08,153.72,153.97,9100.0
2009-05-22 11:30:00,153.89,154.15,153.76,153.91,10300.0,153.89,154.15,153.76,153.91,10300.0
2009-05-22 11:40:00,153.93,154.61,153.91,154.57,21000.0,153.93,154.61,153.91,154.57,21000.0
2009-05-22 11:50:00,154.63,154.84,154.14,154.35,28000.0,154.63,154.84,154.14,154.35,28000.0
2009-05-22 12:00:00,154.43,155.0,154.43,154.94,18300.0,154.43,155.0,154.43,154.94,18300.0
2009-05-22 12:10:00,154.89,155.48,154.89,155.15,28800.0,154.89,155.48,154.89,155.15,28800.0
2009-05-22 12:20:00,155.16,155.16,154.52,154.59,30600.0,155.16,155.16,154.52,154.59,30600.0
2009-05-22 12:30:00,154.54,155.12,154.54,155.12,35100.0,154.54,155.12,154.54,155.12,35100.0
2009-05-22 12:40:00,155.12,155.56,155.12,155.26,15300.0,155.12,155.56,155.12,155.26,15300.0
2009-05-22 12:50:00,155.26,156.16,155.25,156.13,28000.0,155.26,156.16,155.25,156.13,28000.0
2009-05-22 13:00:00,156.12,156.42,156.07,156.36,20000.0,156.12,156.42,156.07,156.36,20000.0
2009-05-22 13:10:00,156.29,156.29,155.85,155.88,25500.0,156.29,156.29,155.85,155.88,25500.0
2009-05-22 13:20:00,155.88,156.02,155.73,155.73,13900.0,155.88,156.02,155.73,155.73,13900.0
2009-05-22 13:30:00,155.72,155.82,155.27,155.45,37000.0,155.72,155.82,155.27,155.45,37000.0
2009-05-22 13:40:00,155.4,155.99,155.37,155.89,41500.0,155.4,155.99,155.37,155.89,41500.0
2009-05-22 13:50:00,155.93,156.1,155.6,155.82,38100.0,155.93,156.1,155.6,155.82,38100.0
2009-05-22 14:00:00,155.91,156.34,155.63,155.82,20500.0,155.91,156.34,155.63,155.82,20500.0
2009-05-22 14:10:00,155.78,156.26,155.73,156.17,11700.0,155.78,156.26,155.73,156.17,11700.0
2009-05-22 14:20:00,156.17,156.65,156.14,156.55,16600.0,156.17,156.65,156.14,156.55,16600.0
2009-05-22 14:30:00,156.55,156.67,156.12,156.6,15400.0,156.55,156.67,156.12,156.6,15400.0
2009-05-22 14:40:00,156.66,156.8,156.51,156.54,12200.0,156.66,156.8,156.51,156.54,12200.0
2009-05-22 14:50:00,156.46,156.95,156.35,156.86,10500.0,156.46,156.95,156.35,156.86,10500.0
2009-05-22 15:00:00,156.84,156.84,156.49,156.59,7200.0,156.84,156.84,156.49,156.59,7200.0
2009-05-22 15:10:00,156.59,156.92,156.03,156.1,14300.0,156.59,156.92,156.03,156.1,14300.0
2009-05-22 15:20:00,156.1,156.21,155.75,155.96,16400.0,156.1,156.21,155.75,155.96,16400.0
2009-05-22 15:30:00,155.92,156.89,155.85,156.55,20200.0,155.92,156.89,155.85,156.55,20200.0
2009-05-22 15:40:00,156.55,156.55,155.86,156.23,31100.0,156.55,156.55,155.86,156.23,31100.0
2009-05-22 15:50:00,156.12,156.17,155.4,155.69,38100.0,156.12,156.17,155.4,155.69,38100.0
2009-05-26 09:30:00,156.02,158.9,155.35,158.62,77800.0,156.02,158.9,155.35,158.62,77800.0
2009-05-26 09:40:00,158.63,160.57,158.42,160.51,68600.0,158.63,160.57,158.42,160.51,68600.0
2009-05-26 09:50:00,160.4,161.02,159.78,160.69,51200.0,160.4,161.02,159.78,160.69,51200.0
2009-05-26 10:00:00,160.83,163.66,160.79,163.2,157200.0,160.83,163.66,160.79,163.2,157200.0
2009-05-26 10:10:00,163.2,164.38,162.4,163.09,109200.0,163.2,164.38,162.4,163.09,109200.0
2009-05-26 10:20:00,163.05,163.09,161.56,162.17,54100.0,163.05,163.09,161.56,162.17,54100.0
2009-05-26 10:30:00,162.19,162.95,161.84,162.0,44400.0,162.19,162.95,161.84,162.0,44400.0
2009-05-26 10:40:00,161.86,162.93,161.85,162.93,32600.0,161.86,162.93,161.85,162.93,32600.0
2009-05-26 10:50:00,162.85,163.41,162.67,163.32,42100.0,162.85,163.41,162.67,163.32,42100.0
2009-05-26 11:00:00,163.35,163.47,162.5,162.75,41100.0,163.35,163.47,162.5,162.75,41100.0
2009-05-26 11:10:00,162.84,163.06,162.54,163.06,28500.0,162.84,163.06,162.54,163.06,28500.0
2009-05-26 11:20:00,163.09,163.61,162.94,163.43,33100.0,163.09,163.61,162.94,163.43,33100.0
2009-05-26 11:30:00,163.5,163.68,162.85,162.94,40700.0,163.5,163.68,162.85,162.94,40700.0
2009-05-26 11:40:00,163.02,163.92,162.96,163.79,48000.0,163.02,163.92,162.96,163.79,48000.0
2009-05-26 11:50:00,163.69,163.83,163.07,163.07,59400.0,163.69,163.83,163.07,163.07,59400.0
2009-05-26 12:00:00,163.12,163.4,162.78,162.89,51400.0,163.12,163.4,162.78,162.89,51400.0
2009-05-26 12:10:00,162.9,162.99,162.54,162.89,32800.0,162.9,162.99,162.54,162.89,32800.0
2009-05-26 12:20:00,162.86,162.92,162.51,162.65,26900.0,162.86,162.92,162.51,162.65,26900.0
2009-05-26 12:30:00,162.65,162.67,162.17,162.32,45000.0,162.65,162.67,162.17,162.32,45000.0
2009-05-26 12:40:00,162.35,162.73,162.2,162.72,20500.0,162.35,162.73,162.2,162.72,20500.0
2009-05-26 12:50:00,162.73,162.8,162.54,162.68,19200.0,162.73,162.8,162.54,162.68,19200.0
2009-05-26 13:00:00,162.66,162.79,162.28,162.31,18800.0,162.66,162.79,162.28,162.31,18800.0
2009-05-26 13:10:00,162.35,162.51,162.14,162.5,8800.0,162.35,162.51,162.14,162.5,8800.0
2009-05-26 13:20:00,162.38,162.4,162.1,162.3,16900.0,162.38,162.4,162.1,162.3,16900.0
2009-05-26 13:30:00,162.3,163.05,162.28,162.91,21100.0,162.3,163.05,162.28,162.91,21100.0
2009-05-26 13:40:00,162.92,163.44,162.91,163.28,25400.0,162.92,163.44,162.91,163.28,25400.0
2009-05-26 13:50:00,163.27,163.55,163.25,163.34,25400.0,163.27,163.55,163.25,163.34,25400.0
2009-05-26 14:00:00,163.38,163.54,163.1,163.54,36900.0,163.38,163.54,163.1,163.54,36900.0
2009-05-26 14:10:00,163.55,163.75,163.3,163.57,13800.0,163.55,163.75,163.3,163.57,13800.0
2009-05-26 14:20:00,163.6,163.6,162.97,163.14,22100.0,163.6,163.6,162.97,163.14,22100.0
2009-05-26 14:30:00,163.16,163.36,162.75,162.79,72200.0,163.16,163.36,162.75,162.79,72200.0
2009-05-26 14:40:00,162.83,163.29,162.77,162.94,16600.0,162.83,163.29,162.77,162.94,16600.0
2009-05-26 14:50:00,162.88,162.96,162.48,162.55,36800.0,162.88,162.96,162.48,162.55,36800.0
2009-05-26 15:00:00,162.53,162.83,162.35,162.7,48000.0,162.53,162.83,162.35,162.7,48000.0
2009-05-26 15:10:00,162.76,163.02,162.05,162.31,36500.0,162.76,163.02,162.05,162.31,36500.0
2009-05-26 15:20:00,162.32,162.32,161.87,162.0,74700.0,162.32,162.32,161.87,162.0,74700.0
2009-05-26 15:30:00,161.93,162.33,161.87,162.17,78500.0,161.93,162.33,161.87,162.17,78500.0
2009-05-26 15:40:00,162.17,162.4,161.75,162.21,85900.0,162.17,162.4,161.75,162.21,85900.0
2009-05-26 15:50:00,162.16,163.12,162.05,162.97,127000.0,162.16,163.12,162.05,162.97,127000.0
2009-05-27 09:30:00,159.74,161.32,156.18,156.75,299500.0,159.74,161.32,156.18,156.75,299500.0
2009-05-27 09:40:00,156.84,157.45,155.66,157.23,248200.0,156.84,157.45,155.66,157.23,248200.0
2009-05-27 09:50:00,157.25,159.0,157.09,158.67,154600.0,157.25,159.0,157.09,158.67,154600.0
2009-05-27 10:00:00,158.59,159.0,156.94,157.05,207900.0,158.59,159.0,156.94,157.05,207900.0
2009-05-27 10:10:00,156.94,157.33,156.53,157.28,150500.0,156.94,157.33,156.53,157.28,150500.0
2009-05-27 10:20:00,157.27,157.78,156.9,157.1,97600.0,157.27,157.78,156.9,157.1,97600.0
2009-05-27 10:30:00,157.1,158.74,157.1,158.58,71200.0,157.1,158.74,157.1,158.58,71200.0
2009-05-27 10:40:00,158.58,159.96,158.58,159.77,101300.0,158.58,159.96,158.58,159.77,101300.0
2009-05-27 10:50:00,159.87,160.45,158.76,158.76,120600.0,159.87,160.45,158.76,158.76,120600.0
2009-05-27 11:00:00,158.8,159.14,158.18,158.34,75800.0,158.8,159.14,158.18,158.34,75800.0
2009-05-27 11:10:00,158.31,158.59,157.81,157.9,57000.0,158.31,158.59,157.81,157.9,57000.0
2009-05-27 11:20:00,157.91,158.09,157.51,157.8,62700.0,157.91,158.09,157.51,157.8,62700.0
2009-05-27 11:30:00,157.87,157.93,157.29,157.31,53100.0,157.87,157.93,157.29,157.31,53100.0
2009-05-27 11:40:00,157.34,157.34,156.79,156.97,40700.0,157.34,157.34,156.79,156.97,40700.0
2009-05-27 11:50:00,157.0,157.8,156.96,157.15,72000.0,157.0,157.8,156.96,157.15,72000.0
2009-05-27 12:00:00,157.14,157.52,156.35,156.57,66200.0,157.14,157.52,156.35,156.57,66200.0
2009-05-27 12:10:00,156.55,157.06,156.3,156.33,81200.0,156.55,157.06,156.3,156.33,81200.0
2009-05-27 12:20:00,156.36,156.45,155.82,155.82,72500.0,156.36,156.45,155.82,155.82,72500.0
2009-05-27 12:30:00,155.83,155.87,155.08,155.37,107100.0,155.83,155.87,155.08,155.37,107100.0
2009-05-27 12:40:00,155.32,155.84,155.26,155.55,51100.0,155.32,155.84,155.26,155.55,51100.0
2009-05-27 12:50:00,155.54,155.54,154.36,154.61,63600.0,155.54,155.54,154.36,154.61,63600.0
2009-05-27 13:00:00,154.58,155.24,154.44,154.53,45400.0,154.58,155.24,154.44,154.53,45400.0
2009-05-27 13:10:00,154.54,159.53,154.16,154.37,72600.0,154.54,159.53,154.16,154.37,72600.0
2009-05-27 13:20:00,154.37,154.77,154.3,154.48,67300.0,154.37,154.77,154.3,154.48,67300.0
2009-05-27 13:30:00,154.48,154.48,154.21,154.36,71700.0,154.48,154.48,154.21,154.36,71700.0
2009-05-27 13:40:00,154.29,155.01,154.21,154.36,57600.0,154.29,155.01,154.21,154.36,57600.0
2009-05-27 13:50:00,154.3,154.65,153.49,154.47,62200.0,154.3,154.65,153.49,154.47,62200.0
2009-05-27 14:00:00,154.42,154.79,154.05,154.35,57900.0,154.42,154.79,154.05,154.35,57900.0
2009-05-27 14:10:00,154.36,155.01,154.36,154.76,38600.0,154.36,155.01,154.36,154.76,38600.0
2009-05-27 14:20:00,154.72,154.96,154.03,154.7,67700.0,154.72,154.96,154.03,154.7,67700.0
2009-05-27 14:30:00,154.7,155.08,154.51,155.08,51600.0,154.7,155.08,154.51,155.08,51600.0
2009-05-27 14:40:00,155.07,155.92,155.01,155.91,57200.0,155.07,155.92,155.01,155.91,57200.0
2009-05-27 14:50:00,155.91,155.98,155.24,155.24,48300.0,155.91,155.98,155.24,155.24,48300.0
2009-05-27 15:00:00,155.23,156.17,155.23,155.68,53200.0,155.23,156.17,155.23,155.68,53200.0
2009-05-27 15:10:00,155.67,155.96,155.34,155.39,43700.0,155.67,155.96,155.34,155.39,43700.0
2009-05-27 15:20:00,155.34,155.34,154.36,154.5,61300.0,155.34,155.34,154.36,154.5,61300.0
2009-05-27 15:30:00,154.59,155.31,154.27,154.93,63600.0,154.59,155.31,154.27,154.93,63600.0
2009-05-27 15:40:00,154.97,155.77,154.88,155.56,81400.0,154.97,155.77,154.88,155.56,81400.0
2009-05-27 15:50:00,155.52,155.52,154.8,155.23,156400.0,155.52,155.52,154.8,155.23,156400.0
2009-05-28 09:30:00,155.37,156.27,152.93,153.49,72900.0,155.37,156.27,152.93,153.49,72900.0
2009-05-28 09:40:00,153.63,154.9,153.27,154.39,83100.0,153.63,154.9,153.27,154.39,83100.0
2009-05-28 09:50:00,154.51,155.38,153.05,153.06,78300.0,154.51,155.38,153.05,153.06,78300.0
2009-05-28 10:00:00,153.05,153.05,151.01,151.91,107800.0,153.05,153.05,151.01,151.91,107800.0
2009-05-28 10:10:00,152.07,152.41,151.53,152.01,68500.0,152.07,152.41,151.53,152.01,68500.0
2009-05-28 10:20:00,152.03,152.44,151.53,151.53,65900.0,152.03,152.44,151.53,151.53,65900.0
2009-05-28 10:30:00,151.61,152.74,151.24,152.33,54200.0,151.61,152.74,151.24,152.33,54200.0
2009-05-28 10:40:00,152.29,152.87,152.06,152.63,24100.0,152.29,152.87,152.06,152.63,24100.0
2009-05-28 10:50:00,152.66,152.81,151.95,152.76,27000.0,152.66,152.81,151.95,152.76,27000.0
2009-05-28 11:00:00,152.69,153.1,152.53,152.99,34300.0,152.69,153.1,152.53,152.99,34300.0
2009-05-28 11:10:00,152.94,153.02,151.76,151.76,28900.0,152.94,153.02,151.76,151.76,28900.0
2009-05-28 11:20:00,151.76,151.76,151.06,151.48,42400.0,151.76,151.76,151.06,151.48,42400.0
2009-05-28 11:30:00,151.43,152.34,151.37,152.08,20700.0,151.43,152.34,151.37,152.08,20700.0
2009-05-28 11:40:00,151.9,152.69,151.65,152.69,25100.0,151.9,152.69,151.65,152.69,25100.0
2009-05-28 11:50:00,152.68,153.39,152.62,153.19,37400.0,152.68,153.39,152.62,153.19,37400.0
2009-05-28 12:00:00,153.21,153.26,151.82,151.9,22100.0,153.21,153.26,151.82,151.9,22100.0
2009-05-28 12:10:00,151.78,152.12,151.49,151.62,28200.0,151.78,152.12,151.49,151.62,28200.0
2009-05-28 12:20:00,151.59,151.63,151.18,151.35,24100.0,151.59,151.63,151.18,151.35,24100.0
2009-05-28 12:30:00,151.32,151.4,151.0,151.14,37600.0,151.32,151.4,151.0,151.14,37600.0
2009-05-28 12:40:00,151.12,151.23,150.3,150.3,51100.0,151.12,151.23,150.3,150.3,51100.0
2009-05-28 12:50:00,150.37,150.56,150.12,150.31,55100.0,150.37,150.56,150.12,150.31,55100.0
2009-05-28 13:00:00,150.38,150.82,150.2,150.44,45100.0,150.38,150.82,150.2,150.44,45100.0
2009-05-28 13:10:00,150.39,151.65,150.39,151.35,53800.0,150.39,151.65,150.39,151.35,53800.0
2009-05-28 13:20:00,151.26,151.54,150.51,150.64,31800.0,151.26,151.54,150.51,150.64,31800.0
2009-05-28 13:30:00,150.61,150.61,150.04,150.06,38000.0,150.61,150.61,150.04,150.06,38000.0
2009-05-28 13:40:00,150.09,150.53,149.65,150.2,62300.0,150.09,150.53,149.65,150.2,62300.0
2009-05-28 13:50:00,150.18,150.21,149.29,149.58,35700.0,150.18,150.21,149.29,149.58,35700.0
2009-05-28 14:00:00,149.52,149.7,149.06,149.25,57500.0,149.52,149.7,149.06,149.25,57500.0
2009-05-28 14:10:00,149.3,149.37,148.9,149.0,40900.0,149.3,149.37,148.9,149.0,40900.0
2009-05-28 14:20:00,149.0,149.31,148.87,148.99,73200.0,149.0,149.31,148.87,148.99,73200.0
2009-05-28 14:30:00,149.03,149.48,148.62,148.84,76100.0,149.03,149.48,148.62,148.84,76100.0
2009-05-28 14:40:00,148.87,149.82,148.68,149.8,106700.0,148.87,149.82,148.68,149.8,106700.0
2009-05-28 14:50:00,149.78,150.25,149.71,149.99,51600.0,149.78,150.25,149.71,149.99,51600.0
2009-05-28 15:00:00,149.91,150.22,149.5,149.51,51800.0,149.91,150.22,149.5,149.51,51800.0
2009-05-28 15:10:00,149.56,149.57,149.05,149.48,65500.0,149.56,149.57,149.05,149.48,65500.0
2009-05-28 15:20:00,149.52,149.8,149.25,149.68,41800.0,149.52,149.8,149.25,149.68,41800.0
2009-05-28 15:30:00,149.69,150.14,149.13,149.66,47500.0,149.69,150.14,149.13,149.66,47500.0
2009-05-28 15:40:00,149.63,151.0,149.39,150.76,124300.0,149.63,151.0,149.39,150.76,124300.0
2009-05-28 15:50:00,150.74,150.74,149.95,150.42,144800.0,150.74,150.74,149.95,150.42,144800.0
2009-05-29 09:30:00,150.88,152.15,149.55,150.93,63400.0,150.88,152.15,149.55,150.93,63400.0
2009-05-29 09:40:00,150.84,151.49,149.3,149.64,54500.0,150.84,151.49,149.3,149.64,54500.0
2009-05-29 09:50:00,149.66,151.28,149.61,151.25,47500.0,149.66,151.28,149.61,151.25,47500.0
2009-05-29 10:00:00,151.19,151.76,150.72,151.56,48700.0,151.19,151.76,150.72,151.56,48700.0
2009-05-29 10:10:00,151.47,151.7,150.3,151.55,28300.0,151.47,151.7,150.3,151.55,28300.0
2009-05-29 10:20:00,151.41,151.81,151.03,151.41,21500.0,151.41,151.81,151.03,151.41,21500.0
2009-05-29 10:30:00,151.42,151.87,151.3,151.87,39800.0,151.42,151.87,151.3,151.87,39800.0
2009-05-29 10:40:00,151.92,151.93,151.58,151.69,37900.0,151.92,151.93,151.58,151.69,37900.0
2009-05-29 10:50:00,151.74,151.88,151.4,151.5,25500.0,151.74,151.88,151.4,151.5,25500.0
2009-05-29 11:00:00,151.51,151.69,151.42,151.68,42700.0,151.51,151.69,151.42,151.68,42700.0
2009-05-29 11:10:00,151.61,151.87,151.5,151.75,31800.0,151.61,151.87,151.5,151.75,31800.0
2009-05-29 11:20:00,151.71,152.35,151.4,151.48,30000.0,151.71,152.35,151.4,151.48,30000.0
2009-05-29 11:30:00,151.56,151.99,151.33,151.67,28700.0,151.56,151.99,151.33,151.67,28700.0
2009-05-29 11:40:00,151.63,152.5,151.58,152.47,34000.0,151.63,152.5,151.58,152.47,34000.0
2009-05-29 11:50:00,152.49,152.6,152.3,152.51,33000.0,152.49,152.6,152.3,152.51,33000.0
2009-05-29 12:00:00,152.58,153.4,152.54,153.11,41200.0,152.58,153.4,152.54,153.11,41200.0
2009-05-29 12:10:00,153.09,153.72,153.05,153.72,25000.0,153.09,153.72,153.05,153.72,25000.0
2009-05-29 12:20:00,153.72,153.8,153.16,153.49,17500.0,153.72,153.8,153.16,153.49,17500.0
2009-05-29 12:30:00,153.48,153.61,153.28,153.28,17100.0,153.48,153.61,153.28,153.28,17100.0
2009-05-29 12:40:00,153.31,153.34,152.61,152.74,25700.0,153.31,153.34,152.61,152.74,25700.0
2009-05-29 12:50:00,152.67,153.0,152.64,152.84,10700.0,152.67,153.0,152.64,152.84,10700.0
2009-05-29 13:00:00,152.87,153.0,152.44,152.44,13100.0,152.87,153.0,152.44,152.44,13100.0
2009-05-29 13:10:00,152.51,152.51,152.32,152.34,14100.0,152.51,152.51,152.32,152.34,14100.0
2009-05-29 13:20:00,152.34,152.5,152.27,152.44,11700.0,152.34,152.5,152.27,152.44,11700.0
2009-05-29 13:30:00,152.44,153.0,152.44,152.98,15900.0,152.44,153.0,152.44,152.98,15900.0
2009-05-29 13:40:00,152.98,153.0,152.83,152.83,10800.0,152.98,153.0,152.83,152.83,10800.0
2009-05-29 13:50:00,152.83,153.11,152.64,153.02,13400.0,152.83,153.11,152.64,153.02,13400.0
2009-05-29 14:00:00,153.06,153.06,152.75,152.75,13800.0,153.06,153.06,152.75,152.75,13800.0
2009-05-29 14:10:00,152.78,152.89,152.61,152.62,14300.0,152.78,152.89,152.61,152.62,14300.0
2009-05-29 14:20:00,152.69,152.7,152.29,152.35,18700.0,152.69,152.7,152.29,152.35,18700.0
2009-05-29 14:30:00,152.38,152.41,152.01,152.13,27200.0,152.38,152.41,152.01,152.13,27200.0
2009-05-29 14:40:00,152.08,152.15,151.93,152.01,30900.0,152.08,152.15,151.93,152.01,30900.0
2009-05-29 14:50:00,152.01,152.2,151.92,152.16,43300.0,152.01,152.2,151.92,152.16,43300.0
2009-05-29 15:00:00,152.16,152.16,151.64,151.84,49200.0,152.16,152.16,151.64,151.84,49200.0
2009-05-29 15:10:00,151.85,151.86,151.68,151.79,30000.0,151.85,151.86,151.68,151.79,30000.0
2009-05-29 15:20:00,151.8,152.03,151.4,151.89,43400.0,151.8,152.03,151.4,151.89,43400.0
2009-05-29 15:30:00,151.88,152.34,151.83,152.27,47700.0,151.88,152.34,151.83,152.27,47700.0
2009-05-29 15:40:00,152.26,152.69,151.77,151.88,136000.0,152.26,152.69,151.77,151.88,136000.0
2009-05-29 15:50:00,151.88,152.25,151.48,152.22,262400.0,151.88,152.25,151.48,152.22,262400.0
2009-06-01 09:30:00,153.88,154.68,153.55,154.06,51900.0,153.88,154.68,153.55,154.06,51900.0
2009-06-01 09:40:00,154.06,155.59,154.06,155.55,56100.0,154.06,155.59,154.06,155.55,56100.0
2009-06-01 09:50:00,155.68,156.18,155.49,155.58,44900.0,155.68,156.18,155.49,155.58,44900.0
2009-06-01 10:00:00,155.78,157.0,155.66,156.61,58200.0,155.78,157.0,155.66,156.61,58200.0
2009-06-01 10:10:00,156.67,157.38,156.39,157.16,46700.0,156.67,157.38,156.39,157.16,46700.0
2009-06-01 10:20:00,157.17,157.21,156.92,157.18,38100.0,157.17,157.21,156.92,157.18,38100.0
2009-06-01 10:30:00,157.05,157.3,156.69,157.11,21500.0,157.05,157.3,156.69,157.11,21500.0
2009-06-01 10:40:00,157.24,157.24,157.0,157.01,16600.0,157.24,157.24,157.0,157.01,16600.0
2009-06-01 10:50:00,157.13,157.21,156.6,156.91,20200.0,157.13,157.21,156.6,156.91,20200.0
2009-06-01 11:00:00,156.94,157.03,156.53,156.91,33900.0,156.94,157.03,156.53,156.91,33900.0
2009-06-01 11:10:00,156.9,157.07,156.46,156.55,29900.0,156.9,157.07,156.46,156.55,29900.0
2009-06-01 11:20:00,156.51,156.76,156.23,156.38,26500.0,156.51,156.76,156.23,156.38,26500.0
2009-06-01 11:30:00,156.39,156.43,156.26,156.35,16300.0,156.39,156.43,156.26,156.35,16300.0
2009-06-01 11:40:00,156.26,156.51,156.25,156.35,18200.0,156.26,156.51,156.25,156.35,18200.0
2009-06-01 11:50:00,156.38,156.46,156.02,156.46,18700.0,156.38,156.46,156.02,156.46,18700.0
2009-06-01 12:00:00,156.42,156.79,156.35,156.71,22300.0,156.42,156.79,156.35,156.71,22300.0
2009-06-01 12:10:00,156.71,156.87,156.64,156.8,17300.0,156.71,156.87,156.64,156.8,17300.0
2009-06-01 12:20:00,156.77,157.15,156.77,157.14,13000.0,156.77,157.15,156.77,157.14,13000.0
2009-06-01 12:30:00,157.15,157.35,157.07,157.14,14600.0,157.15,157.35,157.07,157.14,14600.0
2009-06-01 12:40:00,157.2,157.32,156.92,157.15,15500.0,157.2,157.32,156.92,157.15,15500.0
2009-06-01 12:50:00,157.11,157.21,156.64,156.66,20100.0,157.11,157.21,156.64,156.66,20100.0
2009-06-01 13:00:00,156.64,156.84,156.53,156.74,20400.0,156.64,156.84,156.53,156.74,20400.0
2009-06-01 13:10:00,156.67,156.75,156.46,156.69,11300.0,156.67,156.75,156.46,156.69,11300.0
2009-06-01 13:20:00,156.65,156.93,156.64,156.74,9400.0,156.65,156.93,156.64,156.74,9400.0
2009-06-01 13:30:00,156.78,156.95,156.76,156.9,9900.0,156.78,156.95,156.76,156.9,9900.0
2009-06-01 13:40:00,157.0,157.4,157.0,157.2,18600.0,157.0,157.4,157.0,157.2,18600.0
2009-06-01 13:50:00,157.12,157.84,157.02,157.68,15000.0,157.12,157.84,157.02,157.68,15000.0
2009-06-01 14:00:00,157.81,157.99,157.57,157.57,29400.0,157.81,157.99,157.57,157.57,29400.0
2009-06-01 14:10:00,157.57,157.75,157.31,157.35,17800.0,157.57,157.75,157.31,157.35,17800.0
2009-06-01 14:20:00,157.38,157.85,157.35,157.66,14600.0,157.38,157.85,157.35,157.66,14600.0
2009-06-01 14:30:00,157.55,157.87,156.75,157.24,23900.0,157.55,157.87,156.75,157.24,23900.0
2009-06-01 14:40:00,157.27,157.53,157.0,157.0,24400.0,157.27,157.53,157.0,157.0,24400.0
2009-06-01 14:50:00,157.0,157.19,156.75,157.18,17700.0,157.0,157.19,156.75,157.18,17700.0
2009-06-01 15:00:00,157.17,157.26,156.0,156.0,32800.0,157.17,157.26,156.0,156.0,32800.0
2009-06-01 15:10:00,156.02,156.16,155.17,155.54,60600.0,156.02,156.16,155.17,155.54,60600.0
2009-06-01 15:20:00,155.54,156.44,155.47,156.4,49900.0,155.54,156.44,155.47,156.4,49900.0
2009-06-01 15:30:00,156.4,156.88,156.25,156.58,47000.0,156.4,156.88,156.25,156.58,47000.0
2009-06-01 15:40:00,156.59,156.87,156.14,156.65,49500.0,156.59,156.87,156.14,156.65,49500.0
2009-06-01 15:50:00,156.63,157.1,156.41,156.81,84700.0,156.63,157.1,156.41,156.81,84700.0
2009-06-02 09:30:00,156.99,158.03,155.27,158.03,37100.0,156.99,158.03,155.27,158.03,37100.0
2009-06-02 09:40:00,158.05,158.41,157.61,157.9,42800.0,158.05,158.41,157.61,157.9,42800.0
2009-06-02 09:50:00,157.88,158.5,157.53,158.16,38100.0,157.88,158.5,157.53,158.16,38100.0
2009-06-02 10:00:00,158.45,159.15,158.29,158.8,41200.0,158.45,159.15,158.29,158.8,41200.0
2009-06-02 10:10:00,158.8,159.04,158.19,158.55,35300.0,158.8,159.04,158.19,158.55,35300.0
2009-06-02 10:20:00,158.52,159.06,158.34,158.74,35000.0,158.52,159.06,158.34,158.74,35000.0
2009-06-02 10:30:00,158.74,158.93,158.2,158.57,26800.0,158.74,158.93,158.2,158.57,26800.0
2009-06-02 10:40:00,158.69,158.77,158.02,158.25,28400.0,158.69,158.77,158.02,158.25,28400.0
2009-06-02 10:50:00,158.23,158.47,157.73,158.04,26000.0,158.23,158.47,157.73,158.04,26000.0
2009-06-02 11:00:00,158.08,158.13,157.6,157.97,26400.0,158.08,158.13,157.6,157.97,26400.0
2009-06-02 11:10:00,157.91,158.35,157.83,158.28,21900.0,157.91,158.35,157.83,158.28,21900.0
2009-06-02 11:20:00,158.27,158.83,158.25,158.62,13400.0,158.27,158.83,158.25,158.62,13400.0
2009-06-02 11:30:00,158.62,158.7,157.9,157.92,20400.0,158.62,158.7,157.9,157.92,20400.0
2009-06-02 11:40:00,157.91,157.96,157.5,157.81,20200.0,157.91,157.96,157.5,157.81,20200.0
2009-06-02 11:50:00,157.81,158.2,157.17,157.33,40900.0,157.81,158.2,157.17,157.33,40900.0
2009-06-02 12:00:00,157.43,157.86,157.38,157.73,16600.0,157.43,157.86,157.38,157.73,16600.0
2009-06-02 12:10:00,157.71,158.0,157.67,157.92,10300.0,157.71,158.0,157.67,157.92,10300.0
2009-06-02 12:20:00,158.0,158.0,157.43,157.51,17800.0,158.0,158.0,157.43,157.51,17800.0
2009-06-02 12:30:00,157.55,157.9,157.52,157.85,12000.0,157.55,157.9,157.52,157.85,12000.0
2009-06-02 12:40:00,157.87,157.87,157.55,157.69,8400.0,157.87,157.87,157.55,157.69,8400.0
2009-06-02 12:50:00,157.63,158.21,157.44,158.16,18500.0,157.63,158.21,157.44,158.16,18500.0
2009-06-02 13:00:00,158.11,158.26,157.71,158.22,15200.0,158.11,158.26,157.71,158.22,15200.0
2009-06-02 13:10:00,158.28,158.29,157.65,157.83,12600.0,158.28,158.29,157.65,157.83,12600.0
2009-06-02 13:20:00,157.83,158.22,157.53,158.05,21000.0,157.83,158.22,157.53,158.05,21000.0
2009-06-02 13:30:00,158.13,158.35,158.0,158.1,16400.0,158.13,158.35,158.0,158.1,16400.0
2009-06-02 13:40:00,158.04,158.35,158.04,158.2,8600.0,158.04,158.35,158.04,158.2,8600.0
2009-06-02 13:50:00,158.08,158.13,157.79,158.11,20100.0,158.08,158.13,157.79,158.11,20100.0
2009-06-02 14:00:00,158.13,158.38,157.9,158.27,19200.0,158.13,158.38,157.9,158.27,19200.0
2009-06-02 14:10:00,158.15,158.94,158.15,158.7,17300.0,158.15,158.94,158.15,158.7,17300.0
2009-06-02 14:20:00,158.67,159.34,158.64,159.32,32100.0,158.67,159.34,158.64,159.32,32100.0
2009-06-02 14:30:00,159.31,159.39,158.87,159.15,28200.0,159.31,159.39,158.87,159.15,28200.0
2009-06-02 14:40:00,159.16,159.43,159.09,159.13,16500.0,159.16,159.43,159.09,159.13,16500.0
2009-06-02 14:50:00,159.13,159.37,158.93,158.94,30400.0,159.13,159.37,158.93,158.94,30400.0
2009-06-02 15:00:00,158.95,159.38,158.95,159.23,29400.0,158.95,159.38,158.95,159.23,29400.0
2009-06-02 15:10:00,159.22,159.29,158.85,159.0,27300.0,159.22,159.29,158.85,159.0,27300.0
2009-06-02 15:20:00,159.0,159.25,158.69,158.79,31400.0,159.0,159.25,158.69,158.79,31400.0
2009-06-02 15:30:00,158.75,159.1,158.39,158.86,45000.0,158.75,159.1,158.39,158.86,45000.0
2009-06-02 15:40:00,158.86,158.96,158.55,158.61,51000.0,158.86,158.96,158.55,158.61,51000.0
2009-06-02 15:50:00,158.61,158.61,158.0,158.42,69600.0,158.61,158.61,158.0,158.42,69600.0
2009-06-03 09:30:00,157.32,158.17,156.06,156.78,45400.0,157.32,158.17,156.06,156.78,45400.0
2009-06-03 09:40:00,156.89,157.03,155.9,156.66,31100.0,156.89,157.03,155.9,156.66,31100.0
2009-06-03 09:50:00,156.54,157.18,156.0,156.64,35900.0,156.54,157.18,156.0,156.64,35900.0
2009-06-03 10:00:00,156.63,156.72,155.82,155.98,35000.0,156.63,156.72,155.82,155.98,35000.0
2009-06-03 10:10:00,155.98,156.44,155.83,155.96,35900.0,155.98,156.44,155.83,155.96,35900.0
2009-06-03 10:20:00,155.88,156.21,155.3,156.12,41200.0,155.88,156.21,155.3,156.12,41200.0
2009-06-03 10:30:00,156.22,156.36,155.83,156.09,23900.0,156.22,156.36,155.83,156.09,23900.0
2009-06-03 10:40:00,156.11,156.35,155.79,156.23,21200.0,156.11,156.35,155.79,156.23,21200.0
2009-06-03 10:50:00,156.22,157.25,156.16,157.25,18800.0,156.22,157.25,156.16,157.25,18800.0
2009-06-03 11:00:00,157.25,157.69,156.86,157.64,37400.0,157.25,157.69,156.86,157.64,37400.0
2009-06-03 11:10:00,157.63,157.73,157.13,157.53,13800.0,157.63,157.73,157.13,157.53,13800.0
2009-06-03 11:20:00,157.62,157.88,157.39,157.39,22600.0,157.62,157.88,157.39,157.39,22600.0
2009-06-03 11:30:00,157.36,157.51,157.11,157.32,13300.0,157.36,157.51,157.11,157.32,13300.0
2009-06-03 11:40:00,157.36,157.62,156.9,157.39,23300.0,157.36,157.62,156.9,157.39,23300.0
2009-06-03 11:50:00,157.41,157.53,157.27,157.34,8900.0,157.41,157.53,157.27,157.34,8900.0
2009-06-03 12:00:00,157.32,157.39,156.85,156.85,9300.0,157.32,157.39,156.85,156.85,9300.0
2009-06-03 12:10:00,156.83,157.02,156.62,156.76,8800.0,156.83,157.02,156.62,156.76,8800.0
2009-06-03 12:20:00,156.75,156.9,156.36,156.41,14300.0,156.75,156.9,156.36,156.41,14300.0
2009-06-03 12:30:00,156.45,156.75,156.36,156.72,10800.0,156.45,156.75,156.36,156.72,10800.0
2009-06-03 12:40:00,156.72,156.78,156.54,156.76,6700.0,156.72,156.78,156.54,156.76,6700.0
2009-06-03 12:50:00,156.77,157.12,156.77,156.92,11200.0,156.77,157.12,156.77,156.92,11200.0
2009-06-03 13:00:00,156.92,157.17,156.83,157.03,12100.0,156.92,157.17,156.83,157.03,12100.0
2009-06-03 13:10:00,156.98,157.46,156.93,157.37,17800.0,156.98,157.46,156.93,157.37,17800.0
2009-06-03 13:20:00,157.35,157.36,157.03,157.12,11300.0,157.35,157.36,157.03,157.12,11300.0
2009-06-03 13:30:00,157.13,157.49,157.13,157.47,12800.0,157.13,157.49,157.13,157.47,12800.0
2009-06-03 13:40:00,157.47,157.62,156.87,157.05,15200.0,157.47,157.62,156.87,157.05,15200.0
2009-06-03 13:50:00,157.09,157.57,157.02,157.57,16700.0,157.09,157.57,157.02,157.57,16700.0
2009-06-03 14:00:00,157.57,157.64,157.3,157.53,14100.0,157.57,157.64,157.3,157.53,14100.0
2009-06-03 14:10:00,157.58,158.38,157.51,158.15,30000.0,157.58,158.38,157.51,158.15,30000.0
2009-06-03 14:20:00,158.1,158.45,157.77,158.12,31300.0,158.1,158.45,157.77,158.12,31300.0
2009-06-03 14:30:00,158.12,158.12,157.53,157.63,16500.0,158.12,158.12,157.53,157.63,16500.0
2009-06-03 14:40:00,157.62,158.04,157.56,158.04,14700.0,157.62,158.04,157.56,158.04,14700.0
2009-06-03 14:50:00,158.0,158.38,157.61,158.25,22200.0,158.0,158.38,157.61,158.25,22200.0
2009-06-03 15:00:00,158.26,158.31,158.0,158.13,13300.0,158.26,158.31,158.0,158.13,13300.0
2009-06-03 15:10:00,158.08,158.31,157.55,158.17,22200.0,158.08,158.31,157.55,158.17,22200.0
2009-06-03 15:20:00,158.17,158.22,157.81,158.1,26200.0,158.17,158.22,157.81,158.1,26200.0
2009-06-03 15:30:00,158.12,158.3,157.94,158.24,33900.0,158.12,158.3,157.94,158.24,33900.0
2009-06-03 15:40:00,158.26,158.8,158.26,158.73,56800.0,158.26,158.8,158.26,158.73,56800.0
2009-06-03 15:50:00,158.74,158.89,158.01,158.79,73200.0,158.74,158.89,158.01,158.79,73200.0
2009-06-04 09:30:00,158.38,158.54,156.0,156.97,49200.0,158.38,158.54,156.0,156.97,49200.0
2009-06-04 09:40:00,156.97,157.85,156.35,156.41,27200.0,156.97,157.85,156.35,156.41,27200.0
2009-06-04 09:50:00,156.41,157.12,156.1,157.1,23300.0,156.41,157.12,156.1,157.1,23300.0
2009-06-04 10:00:00,157.1,157.4,156.57,156.96,29400.0,157.1,157.4,156.57,156.96,29400.0
2009-06-04 10:10:00,156.97,157.19,156.5,156.6,28800.0,156.97,157.19,156.5,156.6,28800.0
2009-06-04 10:20:00,156.6,156.92,156.12,156.65,45800.0,156.6,156.92,156.12,156.65,45800.0
2009-06-04 10:30:00,156.78,157.45,156.2,156.3,62400.0,156.78,157.45,156.2,156.3,62400.0
2009-06-04 10:40:00,156.3,156.48,156.01,156.14,24000.0,156.3,156.48,156.01,156.14,24000.0
2009-06-04 10:50:00,156.17,156.79,156.14,156.58,24500.0,156.17,156.79,156.14,156.58,24500.0
2009-06-04 11:00:00,156.66,156.98,156.39,156.41,24300.0,156.66,156.98,156.39,156.41,24300.0
2009-06-04 11:10:00,156.42,156.75,156.29,156.58,13200.0,156.42,156.75,156.29,156.58,13200.0
2009-06-04 11:20:00,156.71,156.74,156.23,156.27,13500.0,156.71,156.74,156.23,156.27,13500.0
2009-06-04 11:30:00,156.34,156.34,156.14,156.27,11800.0,156.34,156.34,156.14,156.27,11800.0
2009-06-04 11:40:00,156.17,156.23,155.68,155.89,29100.0,156.17,156.23,155.68,155.89,29100.0
2009-06-04 11:50:00,155.76,155.88,155.5,155.5,13700.0,155.76,155.88,155.5,155.5,13700.0
2009-06-04 12:00:00,155.5,156.22,155.44,156.14,19900.0,155.5,156.22,155.44,156.14,19900.0
2009-06-04 12:10:00,156.17,156.19,155.82,155.95,7400.0,156.17,156.19,155.82,155.95,7400.0
2009-06-04 12:20:00,155.94,156.25,155.75,156.2,17000.0,155.94,156.25,155.75,156.2,17000.0
2009-06-04 12:30:00,156.18,156.26,156.0,156.09,10200.0,156.18,156.26,156.0,156.09,10200.0
2009-06-04 12:40:00,156.06,156.63,156.03,156.47,10400.0,156.06,156.63,156.03,156.47,10400.0
2009-06-04 12:50:00,156.48,156.93,156.4,156.93,12300.0,156.48,156.93,156.4,156.93,12300.0
2009-06-04 13:00:00,156.93,157.35,156.77,157.2,19300.0,156.93,157.35,156.77,157.2,19300.0
2009-06-04 13:10:00,157.2,157.82,157.13,157.64,13000.0,157.2,157.82,157.13,157.64,13000.0
2009-06-04 13:20:00,157.69,157.7,157.29,157.38,6400.0,157.69,157.7,157.29,157.38,6400.0
2009-06-04 13:30:00,157.36,157.66,157.14,157.48,9800.0,157.36,157.66,157.14,157.48,9800.0
2009-06-04 13:40:00,157.44,157.44,156.64,156.88,11000.0,157.44,157.44,156.64,156.88,11000.0
2009-06-04 13:50:00,156.88,157.09,156.54,156.8,10900.0,156.88,157.09,156.54,156.8,10900.0
2009-06-04 14:00:00,156.8,156.99,156.57,156.94,17600.0,156.8,156.99,156.57,156.94,17600.0
2009-06-04 14:10:00,156.86,157.22,156.61,157.19,12100.0,156.86,157.22,156.61,157.19,12100.0
2009-06-04 14:20:00,157.19,157.38,156.88,157.34,13600.0,157.19,157.38,156.88,157.34,13600.0
2009-06-04 14:30:00,157.37,157.68,157.05,157.65,28600.0,157.37,157.68,157.05,157.65,28600.0
2009-06-04 14:40:00,157.69,158.4,157.64,158.2,46600.0,157.69,158.4,157.64,158.2,46600.0
2009-06-04 14:50:00,158.23,158.41,157.85,158.08,41500.0,158.23,158.41,157.85,158.08,41500.0
2009-06-04 15:00:00,158.01,158.15,157.26,157.4,22300.0,158.01,158.15,157.26,157.4,22300.0
2009-06-04 15:10:00,157.4,157.65,157.34,157.5,17000.0,157.4,157.65,157.34,157.5,17000.0
2009-06-04 15:20:00,157.52,157.99,157.42,157.96,21400.0,157.52,157.99,157.42,157.96,21400.0
2009-06-04 15:30:00,157.94,158.25,157.61,158.03,37300.0,157.94,158.25,157.61,158.03,37300.0
2009-06-04 15:40:00,158.06,158.42,157.68,158.14,46700.0,158.06,158.42,157.68,158.14,46700.0
2009-06-04 15:50:00,158.22,158.5,157.98,158.22,63800.0,158.22,158.5,157.98,158.22,63800.0
2009-06-05 09:30:00,159.49,159.71,158.29,158.56,53200.0,159.49,159.71,158.29,158.56,53200.0
2009-06-05 09:40:00,158.38,159.27,156.99,157.34,116100.0,158.38,159.27,156.99,157.34,116100.0
2009-06-05 09:50:00,157.36,158.1,156.97,157.51,58500.0,157.36,158.1,156.97,157.51,58500.0
2009-06-05 10:00:00,157.51,158.42,156.62,156.62,46200.0,157.51,158.42,156.62,156.62,46200.0
2009-06-05 10:10:00,156.52,158.09,156.35,157.74,28500.0,156.52,158.09,156.35,157.74,28500.0
2009-06-05 10:20:00,157.79,158.54,157.65,157.74,28500.0,157.79,158.54,157.65,157.74,28500.0
2009-06-05 10:30:00,157.73,158.9,157.5,158.72,35300.0,157.73,158.9,157.5,158.72,35300.0
2009-06-05 10:40:00,158.65,159.21,158.26,158.26,27200.0,158.65,159.21,158.26,158.26,27200.0
2009-06-05 10:50:00,158.31,159.37,158.08,159.37,36000.0,158.31,159.37,158.08,159.37,36000.0
2009-06-05 11:00:00,159.26,159.6,159.15,159.37,23100.0,159.26,159.6,159.15,159.37,23100.0
2009-06-05 11:10:00,159.5,159.66,159.35,159.5,30100.0,159.5,159.66,159.35,159.5,30100.0
2009-06-05 11:20:00,159.37,159.89,159.37,159.48,16400.0,159.37,159.89,159.37,159.48,16400.0
2009-06-05 11:30:00,159.48,159.48,158.96,159.29,14700.0,159.48,159.48,158.96,159.29,14700.0
2009-06-05 11:40:00,159.25,159.91,159.15,159.72,13800.0,159.25,159.91,159.15,159.72,13800.0
2009-06-05 11:50:00,159.62,159.76,159.12,159.44,20000.0,159.62,159.76,159.12,159.44,20000.0
2009-06-05 12:00:00,159.43,159.54,159.17,159.22,6600.0,159.43,159.54,159.17,159.22,6600.0
2009-06-05 12:10:00,159.21,160.18,159.03,159.89,26600.0,159.21,160.18,159.03,159.89,26600.0
2009-06-05 12:20:00,159.99,160.41,159.89,160.22,12300.0,159.99,160.41,159.89,160.22,12300.0
2009-06-05 12:30:00,160.31,160.39,159.93,160.01,7600.0,160.31,160.39,159.93,160.01,7600.0
2009-06-05 12:40:00,159.95,160.06,159.87,159.87,8200.0,159.95,160.06,159.87,159.87,8200.0
2009-06-05 12:50:00,159.86,159.95,159.51,159.9,7900.0,159.86,159.95,159.51,159.9,7900.0
2009-06-05 13:00:00,159.82,159.82,159.54,159.54,6000.0,159.82,159.82,159.54,159.54,6000.0
2009-06-05 13:10:00,159.58,159.63,159.23,159.4,8400.0,159.58,159.63,159.23,159.4,8400.0
2009-06-05 13:20:00,159.28,159.28,158.87,159.01,10100.0,159.28,159.28,158.87,159.01,10100.0
2009-06-05 13:30:00,159.05,159.26,158.99,159.2,4300.0,159.05,159.26,158.99,159.2,4300.0
2009-06-05 13:40:00,159.24,159.86,159.23,159.65,8900.0,159.24,159.86,159.23,159.65,8900.0
2009-06-05 13:50:00,159.54,159.6,159.07,159.2,12500.0,159.54,159.6,159.07,159.2,12500.0
2009-06-05 14:00:00,159.2,159.31,158.7,158.81,10700.0,159.2,159.31,158.7,158.81,10700.0
2009-06-05 14:10:00,158.83,158.84,158.37,158.4,17700.0,158.83,158.84,158.37,158.4,17700.0
2009-06-05 14:20:00,158.39,159.0,158.32,158.75,15700.0,158.39,159.0,158.32,158.75,15700.0
2009-06-05 14:30:00,158.72,158.96,158.4,158.93,14800.0,158.72,158.96,158.4,158.93,14800.0
2009-06-05 14:40:00,158.93,159.18,158.76,158.96,12100.0,158.93,159.18,158.76,158.96,12100.0
2009-06-05 14:50:00,159.01,159.07,158.6,158.7,7900.0,159.01,159.07,158.6,158.7,7900.0
2009-06-05 15:00:00,158.58,159.17,158.5,158.92,16000.0,158.58,159.17,158.5,158.92,16000.0
2009-06-05 15:10:00,158.92,159.17,158.9,159.07,13900.0,158.92,159.17,158.9,159.07,13900.0
2009-06-05 15:20:00,159.09,159.4,158.97,159.17,23600.0,159.09,159.4,158.97,159.17,23600.0
2009-06-05 15:30:00,159.17,160.06,159.17,159.99,55800.0,159.17,160.06,159.17,159.99,55800.0
2009-06-05 15:40:00,159.98,160.17,159.07,159.3,68400.0,159.98,160.17,159.07,159.3,68400.0
2009-06-05 15:50:00,159.26,159.67,159.2,159.51,67500.0,159.26,159.67,159.2,159.51,67500.0
2009-06-08 09:30:00,158.0,158.65,157.27,157.69,20000.0,158.0,158.65,157.27,157.69,20000.0
2009-06-08 09:40:00,157.7,158.03,157.0,157.38,39100.0,157.7,158.03,157.0,157.38,39100.0
2009-06-08 09:50:00,157.38,158.35,157.38,157.84,18900.0,157.38,158.35,157.38,157.84,18900.0
2009-06-08 10:00:00,157.76,158.68,157.39,158.62,16900.0,157.76,158.68,157.39,158.62,16900.0
2009-06-08 10:10:00,158.62,158.78,157.77,157.98,14400.0,158.62,158.78,157.77,157.98,14400.0
2009-06-08 10:20:00,158.16,158.52,157.92,158.31,9500.0,158.16,158.52,157.92,158.31,9500.0
2009-06-08 10:30:00,158.32,158.87,158.28,158.87,11800.0,158.32,158.87,158.28,158.87,11800.0
2009-06-08 10:40:00,158.86,159.13,158.75,158.77,11400.0,158.86,159.13,158.75,158.77,11400.0
2009-06-08 10:50:00,158.73,158.91,158.56,158.77,9800.0,158.73,158.91,158.56,158.77,9800.0
2009-06-08 11:00:00,158.8,158.88,158.18,158.18,8800.0,158.8,158.88,158.18,158.18,8800.0
2009-06-08 11:10:00,158.18,158.83,158.11,158.7,12500.0,158.18,158.83,158.11,158.7,12500.0
2009-06-08 11:20:00,158.7,159.03,158.16,158.16,10100.0,158.7,159.03,158.16,158.16,10100.0
2009-06-08 11:30:00,158.16,158.39,158.0,158.39,7900.0,158.16,158.39,158.0,158.39,7900.0
2009-06-08 11:40:00,158.37,158.45,158.09,158.18,7400.0,158.37,158.45,158.09,158.18,7400.0
2009-06-08 11:50:00,158.18,158.3,157.9,158.3,6300.0,158.18,158.3,157.9,158.3,6300.0
2009-06-08 12:00:00,158.37,158.49,157.91,158.11,17100.0,158.37,158.49,157.91,158.11,17100.0
2009-06-08 12:10:00,157.99,158.06,157.74,157.86,9400.0,157.99,158.06,157.74,157.86,9400.0
2009-06-08 12:20:00,157.85,158.11,157.76,157.98,8600.0,157.85,158.11,157.76,157.98,8600.0
2009-06-08 12:30:00,157.83,158.32,157.63,158.22,13000.0,157.83,158.32,157.63,158.22,13000.0
2009-06-08 12:40:00,158.29,158.42,157.98,158.16,8400.0,158.29,158.42,157.98,158.16,8400.0
2009-06-08 12:50:00,158.05,158.13,157.84,158.0,3000.0,158.05,158.13,157.84,158.0,3000.0
2009-06-08 13:00:00,158.07,158.4,157.9,158.36,16400.0,158.07,158.4,157.9,158.36,16400.0
2009-06-08 13:10:00,158.3,158.35,158.16,158.32,32000.0,158.3,158.35,158.16,158.32,32000.0
2009-06-08 13:20:00,158.26,158.32,157.95,158.08,5300.0,158.26,158.32,157.95,158.08,5300.0
2009-06-08 13:30:00,158.0,158.05,157.89,157.99,7400.0,158.0,158.05,157.89,157.99,7400.0
2009-06-08 13:40:00,157.97,158.27,157.81,158.06,7900.0,157.97,158.27,157.81,158.06,7900.0
2009-06-08 13:50:00,158.05,158.05,157.66,157.74,5800.0,158.05,158.05,157.66,157.74,5800.0
2009-06-08 14:00:00,157.84,158.08,157.77,157.88,12600.0,157.84,158.08,157.77,157.88,12600.0
2009-06-08 14:10:00,157.95,158.08,157.74,157.85,6600.0,157.95,158.08,157.74,157.85,6600.0
2009-06-08 14:20:00,157.77,157.83,157.54,157.77,7000.0,157.77,157.83,157.54,157.77,7000.0
2009-06-08 14:30:00,157.79,158.06,157.63,157.84,6800.0,157.79,158.06,157.63,157.84,6800.0
2009-06-08 14:40:00,157.75,157.86,157.43,157.72,8100.0,157.75,157.86,157.43,157.72,8100.0
2009-06-08 14:50:00,157.69,157.83,157.45,157.52,9800.0,157.69,157.83,157.45,157.52,9800.0
2009-06-08 15:00:00,157.62,157.89,157.54,157.85,9200.0,157.62,157.89,157.54,157.85,9200.0
2009-06-08 15:10:00,157.83,158.19,157.55,158.19,9700.0,157.83,158.19,157.55,158.19,9700.0
2009-06-08 15:20:00,158.21,158.97,158.2,158.75,17800.0,158.21,158.97,158.2,158.75,17800.0
2009-06-08 15:30:00,158.77,159.54,158.51,158.53,31400.0,158.77,159.54,158.51,158.53,31400.0
2009-06-08 15:40:00,158.56,158.94,158.47,158.65,24300.0,158.56,158.94,158.47,158.65,24300.0
2009-06-08 15:50:00,158.71,159.0,158.33,158.33,41300.0,158.71,159.0,158.33,158.33,41300.0
2009-06-09 09:30:00,158.53,159.88,158.39,159.17,25700.0,158.53,159.88,158.39,159.17,25700.0
2009-06-09 09:40:00,159.14,160.09,158.85,159.88,30200.0,159.14,160.09,158.85,159.88,30200.0
2009-06-09 09:50:00,159.87,160.34,159.46,159.81,20300.0,159.87,160.34,159.46,159.81,20300.0
2009-06-09 10:00:00,159.76,160.67,159.7,160.49,33900.0,159.76,160.67,159.7,160.49,33900.0
2009-06-09 10:10:00,160.51,161.59,160.51,161.54,50500.0,160.51,161.59,160.51,161.54,50500.0
2009-06-09 10:20:00,161.57,161.57,160.88,160.99,36800.0,161.57,161.57,160.88,160.99,36800.0
2009-06-09 10:30:00,160.97,161.37,160.86,161.01,18700.0,160.97,161.37,160.86,161.01,18700.0
2009-06-09 10:40:00,161.06,161.4,160.5,160.5,21800.0,161.06,161.4,160.5,160.5,21800.0
2009-06-09 10:50:00,160.49,161.07,160.44,161.05,24000.0,160.49,161.07,160.44,161.05,24000.0
2009-06-09 11:00:00,161.03,161.07,160.7,160.77,13600.0,161.03,161.07,160.7,160.77,13600.0
2009-06-09 11:10:00,160.69,160.72,160.24,160.57,15900.0,160.69,160.72,160.24,160.57,15900.0
2009-06-09 11:20:00,160.57,160.57,159.77,160.04,21000.0,160.57,160.57,159.77,160.04,21000.0
2009-06-09 11:30:00,159.94,160.15,159.84,159.85,25500.0,159.94,160.15,159.84,159.85,25500.0
2009-06-09 11:40:00,159.89,160.01,159.75,159.82,17100.0,159.89,160.01,159.75,159.82,17100.0
2009-06-09 11:50:00,159.81,159.84,159.75,159.78,4600.0,159.81,159.84,159.75,159.78,4600.0
2009-06-09 12:00:00,159.78,159.9,159.69,159.85,13700.0,159.78,159.9,159.69,159.85,13700.0
2009-06-09 12:10:00,159.86,160.14,159.85,160.04,5600.0,159.86,160.14,159.85,160.04,5600.0
2009-06-09 12:20:00,160.04,160.88,160.04,160.81,8900.0,160.04,160.88,160.04,160.81,8900.0
2009-06-09 12:30:00,160.85,161.05,160.78,160.94,14900.0,160.85,161.05,160.78,160.94,14900.0
2009-06-09 12:40:00,160.92,161.04,160.55,160.85,12900.0,160.92,161.04,160.55,160.85,12900.0
2009-06-09 12:50:00,160.78,160.89,160.61,160.76,6900.0,160.78,160.89,160.61,160.76,6900.0
2009-06-09 13:00:00,160.74,161.07,160.58,160.66,10200.0,160.74,161.07,160.58,160.66,10200.0
2009-06-09 13:10:00,160.63,160.66,160.43,160.52,3400.0,160.63,160.66,160.43,160.52,3400.0
2009-06-09 13:20:00,160.54,160.93,160.48,160.92,7300.0,160.54,160.93,160.48,160.92,7300.0
2009-06-09 13:30:00,160.94,160.94,160.49,160.66,11700.0,160.94,160.94,160.49,160.66,11700.0
2009-06-09 13:40:00,160.61,160.69,160.49,160.56,6500.0,160.61,160.69,160.49,160.56,6500.0
2009-06-09 13:50:00,160.54,160.76,160.42,160.76,11300.0,160.54,160.76,160.42,160.76,11300.0
2009-06-09 14:00:00,160.66,160.86,160.65,160.74,12600.0,160.66,160.86,160.65,160.74,12600.0
2009-06-09 14:10:00,160.68,161.07,160.59,161.04,8500.0,160.68,161.07,160.59,161.04,8500.0
2009-06-09 14:20:00,161.06,161.12,160.72,160.78,13600.0,161.06,161.12,160.72,160.78,13600.0
2009-06-09 14:30:00,160.78,160.9,160.43,160.52,18900.0,160.78,160.9,160.43,160.52,18900.0
2009-06-09 14:40:00,160.55,160.75,160.2,160.28,15400.0,160.55,160.75,160.2,160.28,15400.0
2009-06-09 14:50:00,160.31,160.47,160.17,160.44,5300.0,160.31,160.47,160.17,160.44,5300.0
2009-06-09 15:00:00,160.44,160.65,160.3,160.52,15700.0,160.44,160.65,160.3,160.52,15700.0
2009-06-09 15:10:00,160.56,160.85,160.35,160.74,14000.0,160.56,160.85,160.35,160.74,14000.0
2009-06-09 15:20:00,160.75,160.89,160.46,160.8,11400.0,160.75,160.89,160.46,160.8,11400.0
2009-06-09 15:30:00,160.8,161.1,160.67,160.71,29500.0,160.8,161.1,160.67,160.71,29500.0
2009-06-09 15:40:00,160.78,160.88,160.22,160.52,22200.0,160.78,160.88,160.22,160.52,22200.0
2009-06-09 15:50:00,160.49,160.81,160.26,160.37,39500.0,160.49,160.81,160.26,160.37,39500.0
2009-06-10 09:30:00,160.84,161.25,158.97,159.48,46400.0,160.84,161.25,158.97,159.48,46400.0
2009-06-10 09:40:00,159.32,159.5,157.57,157.57,62000.0,159.32,159.5,157.57,157.57,62000.0
2009-06-10 09:50:00,157.62,157.83,157.23,157.48,52300.0,157.62,157.83,157.23,157.48,52300.0
2009-06-10 10:00:00,157.45,157.93,156.34,156.97,59900.0,157.45,157.93,156.34,156.97,59900.0
2009-06-10 10:10:00,156.95,157.07,155.72,155.86,46000.0,156.95,157.07,155.72,155.86,46000.0
2009-06-10 10:20:00,155.99,157.2,155.89,157.01,26900.0,155.99,157.2,155.89,157.01,26900.0
2009-06-10 10:30:00,157.03,157.56,157.03,157.36,25800.0,157.03,157.56,157.03,157.36,25800.0
2009-06-10 10:40:00,157.37,157.39,156.81,156.81,18800.0,157.37,157.39,156.81,156.81,18800.0
2009-06-10 10:50:00,156.87,157.39,156.84,157.37,12400.0,156.87,157.39,156.84,157.37,12400.0
2009-06-10 11:00:00,157.39,157.67,157.19,157.34,20900.0,157.39,157.67,157.19,157.34,20900.0
2009-06-10 11:10:00,157.3,157.38,156.94,157.09,10600.0,157.3,157.38,156.94,157.09,10600.0
2009-06-10 11:20:00,157.19,157.52,157.09,157.52,11000.0,157.19,157.52,157.09,157.52,11000.0
2009-06-10 11:30:00,157.52,158.0,157.43,157.99,13200.0,157.52,158.0,157.43,157.99,13200.0
2009-06-10 11:40:00,158.0,158.05,157.27,157.3,14900.0,158.0,158.05,157.27,157.3,14900.0
2009-06-10 11:50:00,157.27,157.28,156.72,156.74,15900.0,157.27,157.28,156.72,156.74,15900.0
2009-06-10 12:00:00,156.79,157.03,156.61,156.92,18300.0,156.79,157.03,156.61,156.92,18300.0
2009-06-10 12:10:00,156.8,157.05,156.62,156.88,11800.0,156.8,157.05,156.62,156.88,11800.0
2009-06-10 12:20:00,156.88,156.89,156.22,156.3,16700.0,156.88,156.89,156.22,156.3,16700.0
2009-06-10 12:30:00,156.34,156.43,156.04,156.21,21900.0,156.34,156.43,156.04,156.21,21900.0
2009-06-10 12:40:00,156.24,156.32,156.13,156.13,10500.0,156.24,156.32,156.13,156.13,10500.0
2009-06-10 12:50:00,156.22,156.51,156.15,156.23,9100.0,156.22,156.51,156.15,156.23,9100.0
2009-06-10 13:00:00,156.17,156.27,156.02,156.13,22600.0,156.17,156.27,156.02,156.13,22600.0
2009-06-10 13:10:00,156.21,156.53,156.06,156.18,36200.0,156.21,156.53,156.06,156.18,36200.0
2009-06-10 13:20:00,156.14,156.26,156.01,156.16,61900.0,156.14,156.26,156.01,156.16,61900.0
2009-06-10 13:30:00,156.23,156.31,156.0,156.05,27500.0,156.23,156.31,156.0,156.05,27500.0
2009-06-10 13:40:00,156.09,156.31,155.93,156.1,46900.0,156.09,156.31,155.93,156.1,46900.0
2009-06-10 13:50:00,156.12,156.4,155.93,156.13,56200.0,156.12,156.4,155.93,156.13,56200.0
2009-06-10 14:00:00,156.1,156.3,155.82,156.09,25800.0,156.1,156.3,155.82,156.09,25800.0
2009-06-10 14:10:00,156.13,156.58,156.07,156.42,18800.0,156.13,156.58,156.07,156.42,18800.0
2009-06-10 14:20:00,156.42,156.92,156.33,156.84,18500.0,156.42,156.92,156.33,156.84,18500.0
2009-06-10 14:30:00,156.75,157.27,156.5,157.27,18300.0,156.75,157.27,156.5,157.27,18300.0
2009-06-10 14:40:00,157.15,157.4,156.97,157.16,14500.0,157.15,157.4,156.97,157.16,14500.0
2009-06-10 14:50:00,157.3,157.77,157.2,157.51,16000.0,157.3,157.77,157.2,157.51,16000.0
2009-06-10 15:00:00,157.6,157.6,156.93,157.4,20400.0,157.6,157.6,156.93,157.4,20400.0
2009-06-10 15:10:00,157.39,157.4,156.78,157.25,23100.0,157.39,157.4,156.78,157.25,23100.0
2009-06-10 15:20:00,157.29,157.6,157.18,157.46,18000.0,157.29,157.6,157.18,157.46,18000.0
2009-06-10 15:30:00,157.46,157.92,157.37,157.85,47100.0,157.46,157.92,157.37,157.85,47100.0
2009-06-10 15:40:00,157.93,158.29,157.77,158.29,34600.0,157.93,158.29,157.77,158.29,34600.0
2009-06-10 15:50:00,158.28,158.29,157.63,157.94,51700.0,158.28,158.29,157.63,157.94,51700.0
2009-06-11 09:30:00,158.34,158.89,156.47,156.88,31800.0,158.34,158.89,156.47,156.88,31800.0
2009-06-11 09:40:00,156.88,158.59,156.83,157.7,29600.0,156.88,158.59,156.83,157.7,29600.0
2009-06-11 09:50:00,157.64,157.71,156.63,156.76,19800.0,157.64,157.71,156.63,156.76,19800.0
2009-06-11 10:00:00,156.73,157.03,156.31,156.58,33400.0,156.73,157.03,156.31,156.58,33400.0
2009-06-11 10:10:00,156.77,157.52,156.69,157.08,13100.0,156.77,157.52,156.69,157.08,13100.0
2009-06-11 10:20:00,157.16,157.25,156.58,157.0,61600.0,157.16,157.25,156.58,157.0,61600.0
2009-06-11 10:30:00,157.07,157.1,156.3,156.38,102800.0,157.07,157.1,156.3,156.38,102800.0
2009-06-11 10:40:00,156.35,156.98,156.17,156.92,34600.0,156.35,156.98,156.17,156.92,34600.0
2009-06-11 10:50:00,156.93,157.31,156.69,156.69,30800.0,156.93,157.31,156.69,156.69,30800.0
2009-06-11 11:00:00,156.66,156.72,155.59,155.78,19200.0,156.66,156.72,155.59,155.78,19200.0
2009-06-11 11:10:00,155.74,155.83,155.5,155.72,29400.0,155.74,155.83,155.5,155.72,29400.0
2009-06-11 11:20:00,155.75,155.75,155.39,155.46,32500.0,155.75,155.75,155.39,155.46,32500.0
2009-06-11 11:30:00,155.42,155.78,154.57,154.7,44400.0,155.42,155.78,154.57,154.7,44400.0
2009-06-11 11:40:00,154.7,154.86,154.55,154.8,14900.0,154.7,154.86,154.55,154.8,14900.0
2009-06-11 11:50:00,154.86,155.26,154.84,154.93,9200.0,154.86,155.26,154.84,154.93,9200.0
2009-06-11 12:00:00,154.92,155.2,154.54,154.54,15900.0,154.92,155.2,154.54,154.54,15900.0
2009-06-11 12:10:00,154.62,154.87,154.57,154.7,16500.0,154.62,154.87,154.57,154.7,16500.0
2009-06-11 12:20:00,154.7,155.18,154.65,155.1,8800.0,154.7,155.18,154.65,155.1,8800.0
2009-06-11 12:30:00,155.09,155.59,155.0,155.51,7400.0,155.09,155.59,155.0,155.51,7400.0
2009-06-11 12:40:00,155.57,155.85,155.3,155.74,11700.0,155.57,155.85,155.3,155.74,11700.0
2009-06-11 12:50:00,155.73,156.31,155.73,156.15,17500.0,155.73,156.31,155.73,156.15,17500.0
2009-06-11 13:00:00,156.17,156.17,154.99,155.05,35800.0,156.17,156.17,154.99,155.05,35800.0
2009-06-11 13:10:00,155.05,155.1,154.92,155.0,20300.0,155.05,155.1,154.92,155.0,20300.0
2009-06-11 13:20:00,154.99,155.8,154.95,155.66,16100.0,154.99,155.8,154.95,155.66,16100.0
2009-06-11 13:30:00,155.82,155.93,155.41,155.54,19600.0,155.82,155.93,155.41,155.54,19600.0
2009-06-11 13:40:00,155.51,155.7,155.44,155.55,12200.0,155.51,155.7,155.44,155.55,12200.0
2009-06-11 13:50:00,155.55,155.55,155.05,155.16,13600.0,155.55,155.55,155.05,155.16,13600.0
2009-06-11 14:00:00,155.12,155.26,154.92,154.97,40200.0,155.12,155.26,154.92,154.97,40200.0
2009-06-11 14:10:00,154.93,155.15,154.92,155.15,17300.0,154.93,155.15,154.92,155.15,17300.0
2009-06-11 14:20:00,155.07,155.17,154.83,155.0,21100.0,155.07,155.17,154.83,155.0,21100.0
2009-06-11 14:30:00,155.0,155.23,154.98,155.0,45400.0,155.0,155.23,154.98,155.0,45400.0
2009-06-11 14:40:00,155.05,155.11,154.9,155.06,34000.0,155.05,155.11,154.9,155.06,34000.0
2009-06-11 14:50:00,155.04,155.21,154.9,154.93,19300.0,155.04,155.21,154.9,154.93,19300.0
2009-06-11 15:00:00,154.91,154.93,154.47,154.82,27400.0,154.91,154.93,154.47,154.82,27400.0
2009-06-11 15:10:00,154.82,154.82,154.49,154.77,30900.0,154.82,154.82,154.49,154.77,30900.0
2009-06-11 15:20:00,154.77,155.01,154.74,154.84,49000.0,154.77,155.01,154.74,154.84,49000.0
2009-06-11 15:30:00,154.84,154.88,154.54,154.85,73000.0,154.84,154.88,154.54,154.85,73000.0
2009-06-11 15:40:00,154.85,155.04,154.4,154.68,59200.0,154.85,155.04,154.4,154.68,59200.0
2009-06-11 15:50:00,154.67,154.87,154.05,154.11,81900.0,154.67,154.87,154.05,154.11,81900.0
2009-06-12 09:30:00,153.55,154.59,153.13,153.73,30700.0,153.55,154.59,153.13,153.73,30700.0
2009-06-12 09:40:00,153.65,153.65,152.7,153.07,17400.0,153.65,153.65,152.7,153.07,17400.0
2009-06-12 09:50:00,153.15,153.41,152.07,152.25,32000.0,153.15,153.41,152.07,152.25,32000.0
2009-06-12 10:00:00,152.25,152.33,152.0,152.05,33700.0,152.25,152.33,152.0,152.05,33700.0
2009-06-12 10:10:00,152.05,152.88,152.0,152.57,28600.0,152.05,152.88,152.0,152.57,28600.0
2009-06-12 10:20:00,152.58,152.63,152.01,152.03,20500.0,152.58,152.63,152.01,152.03,20500.0
2009-06-12 10:30:00,152.03,152.14,151.59,151.89,13600.0,152.03,152.14,151.59,151.89,13600.0
2009-06-12 10:40:00,151.87,152.93,151.87,152.85,14600.0,151.87,152.93,151.87,152.85,14600.0
2009-06-12 10:50:00,152.91,153.11,151.85,151.88,74700.0,152.91,153.11,151.85,151.88,74700.0
2009-06-12 11:00:00,151.85,152.51,151.85,152.42,19900.0,151.85,152.51,151.85,152.42,19900.0
2009-06-12 11:10:00,152.42,152.68,152.31,152.53,49300.0,152.42,152.68,152.31,152.53,49300.0
2009-06-12 11:20:00,152.58,152.78,152.25,152.46,26700.0,152.58,152.78,152.25,152.46,26700.0
2009-06-12 11:30:00,152.45,152.88,152.37,152.87,7500.0,152.45,152.88,152.37,152.87,7500.0
2009-06-12 11:40:00,152.74,152.89,152.11,152.5,7300.0,152.74,152.89,152.11,152.5,7300.0
2009-06-12 11:50:00,152.57,153.07,152.54,152.87,15700.0,152.57,153.07,152.54,152.87,15700.0
2009-06-12 12:00:00,152.87,153.21,152.78,153.11,27800.0,152.87,153.21,152.78,153.11,27800.0
2009-06-12 12:10:00,153.02,153.17,152.73,152.84,10100.0,153.02,153.17,152.73,152.84,10100.0
2009-06-12 12:20:00,152.86,153.21,152.76,153.14,4000.0,152.86,153.21,152.76,153.14,4000.0
2009-06-12 12:30:00,153.12,153.14,152.76,153.09,6100.0,153.12,153.14,152.76,153.09,6100.0
2009-06-12 12:40:00,152.99,152.99,152.67,152.79,4700.0,152.99,152.99,152.67,152.79,4700.0
2009-06-12 12:50:00,152.79,153.29,152.66,153.24,16600.0,152.79,153.29,152.66,153.24,16600.0
2009-06-12 13:00:00,153.34,153.75,153.33,153.55,14200.0,153.34,153.75,153.33,153.55,14200.0
2009-06-12 13:10:00,153.6,153.75,153.55,153.73,4700.0,153.6,153.75,153.55,153.73,4700.0
2009-06-12 13:20:00,153.75,153.97,153.73,153.77,12700.0,153.75,153.97,153.73,153.77,12700.0
2009-06-12 13:30:00,153.77,154.58,153.77,154.52,29000.0,153.77,154.58,153.77,154.52,29000.0
2009-06-12 13:40:00,154.52,154.52,154.18,154.49,11100.0,154.52,154.52,154.18,154.49,11100.0
2009-06-12 13:50:00,154.5,154.8,154.48,154.74,11200.0,154.5,154.8,154.48,154.74,11200.0
2009-06-12 14:00:00,154.75,154.75,154.16,154.44,7000.0,154.75,154.75,154.16,154.44,7000.0
2009-06-12 14:10:00,154.41,154.49,154.33,154.33,3500.0,154.41,154.49,154.33,154.33,3500.0
2009-06-12 14:20:00,154.33,154.44,154.28,154.38,3500.0,154.33,154.44,154.28,154.38,3500.0
2009-06-12 14:30:00,154.42,154.88,154.42,154.7,10400.0,154.42,154.88,154.42,154.7,10400.0
2009-06-12 14:40:00,154.79,155.49,154.78,155.05,21000.0,154.79,155.49,154.78,155.05,21000.0
2009-06-12 14:50:00,155.05,155.08,154.89,154.9,6000.0,155.05,155.08,154.89,154.9,6000.0
2009-06-12 15:00:00,154.91,155.5,154.88,155.27,21900.0,154.91,155.5,154.88,155.27,21900.0
2009-06-12 15:10:00,155.27,155.67,155.26,155.6,12900.0,155.27,155.67,155.26,155.6,12900.0
2009-06-12 15:20:00,155.6,155.84,155.45,155.8,22600.0,155.6,155.84,155.45,155.8,22600.0
2009-06-12 15:30:00,155.81,155.98,155.34,155.34,24500.0,155.81,155.98,155.34,155.34,24500.0
2009-06-12 15:40:00,155.25,155.8,155.25,155.77,26000.0,155.25,155.8,155.25,155.77,26000.0
2009-06-12 15:50:00,155.73,155.81,155.3,155.51,42000.0,155.73,155.81,155.3,155.51,42000.0
2009-06-15 09:30:00,154.03,154.56,153.13,153.38,41300.0,154.03,154.56,153.13,153.38,41300.0
2009-06-15 09:40:00,153.38,153.79,152.52,152.73,25800.0,153.38,153.79,152.52,152.73,25800.0
2009-06-15 09:50:00,152.86,153.37,152.71,153.11,24400.0,152.86,153.37,152.71,153.11,24400.0
2009-06-15 10:00:00,153.03,153.72,153.0,153.69,12400.0,153.03,153.72,153.0,153.69,12400.0
2009-06-15 10:10:00,153.69,153.94,153.37,153.57,11600.0,153.69,153.94,153.37,153.57,11600.0
2009-06-15 10:20:00,153.57,153.75,153.25,153.38,12200.0,153.57,153.75,153.25,153.38,12200.0
2009-06-15 10:30:00,153.43,153.43,152.35,152.49,28100.0,153.43,153.43,152.35,152.49,28100.0
2009-06-15 10:40:00,152.49,152.75,152.2,152.74,11000.0,152.49,152.75,152.2,152.74,11000.0
2009-06-15 10:50:00,152.64,153.47,152.63,153.2,9300.0,152.64,153.47,152.63,153.2,9300.0
2009-06-15 11:00:00,153.11,153.21,152.78,152.99,14000.0,153.11,153.21,152.78,152.99,14000.0
2009-06-15 11:10:00,152.99,153.58,152.95,153.23,10300.0,152.99,153.58,152.95,153.23,10300.0
2009-06-15 11:20:00,153.15,153.45,152.89,153.43,44900.0,153.15,153.45,152.89,153.43,44900.0
2009-06-15 11:30:00,153.33,153.95,153.33,153.72,45600.0,153.33,153.95,153.33,153.72,45600.0
2009-06-15 11:40:00,153.82,154.07,153.59,153.81,47700.0,153.82,154.07,153.59,153.81,47700.0
2009-06-15 11:50:00,153.86,153.97,153.63,153.86,16600.0,153.86,153.97,153.63,153.86,16600.0
2009-06-15 12:00:00,153.91,153.96,153.32,153.45,15900.0,153.91,153.96,153.32,153.45,15900.0
2009-06-15 12:10:00,153.34,153.38,153.16,153.3,11900.0,153.34,153.38,153.16,153.3,11900.0
2009-06-15 12:20:00,153.38,153.6,153.3,153.46,20700.0,153.38,153.6,153.3,153.46,20700.0
2009-06-15 12:30:00,153.42,153.85,153.39,153.73,10500.0,153.42,153.85,153.39,153.73,10500.0
2009-06-15 12:40:00,153.85,154.21,153.85,153.91,6300.0,153.85,154.21,153.85,153.91,6300.0
2009-06-15 12:50:00,153.9,154.07,153.79,153.9,8500.0,153.9,154.07,153.79,153.9,8500.0
2009-06-15 13:00:00,153.9,153.95,153.45,153.68,9100.0,153.9,153.95,153.45,153.68,9100.0
2009-06-15 13:10:00,153.63,154.09,153.62,153.88,19900.0,153.63,154.09,153.62,153.88,19900.0
2009-06-15 13:20:00,153.97,154.01,153.68,153.68,6600.0,153.97,154.01,153.68,153.68,6600.0
2009-06-15 13:30:00,153.68,153.69,153.36,153.66,7500.0,153.68,153.69,153.36,153.66,7500.0
2009-06-15 13:40:00,153.66,153.98,153.56,153.96,7500.0,153.66,153.98,153.56,153.96,7500.0
2009-06-15 13:50:00,153.94,153.98,153.74,153.74,3900.0,153.94,153.98,153.74,153.74,3900.0
2009-06-15 14:00:00,153.79,154.01,153.71,153.86,7000.0,153.79,154.01,153.71,153.86,7000.0
2009-06-15 14:10:00,153.86,153.93,153.77,153.83,9400.0,153.86,153.93,153.77,153.83,9400.0
2009-06-15 14:20:00,153.81,154.26,153.79,154.16,17100.0,153.81,154.26,153.79,154.16,17100.0
2009-06-15 14:30:00,154.16,154.46,153.99,154.46,23500.0,154.16,154.46,153.99,154.46,23500.0
2009-06-15 14:40:00,154.46,154.5,154.33,154.49,26200.0,154.46,154.5,154.33,154.49,26200.0
2009-06-15 14:50:00,154.5,154.57,154.32,154.5,19900.0,154.5,154.57,154.32,154.5,19900.0
2009-06-15 15:00:00,154.62,154.72,154.29,154.71,17600.0,154.62,154.72,154.29,154.71,17600.0
2009-06-15 15:10:00,154.74,155.05,154.66,154.9,32300.0,154.74,155.05,154.66,154.9,32300.0
2009-06-15 15:20:00,154.93,154.99,154.75,154.83,30400.0,154.93,154.99,154.75,154.83,30400.0
2009-06-15 15:30:00,154.94,155.35,154.82,155.2,46900.0,154.94,155.35,154.82,155.2,46900.0
2009-06-15 15:40:00,155.18,155.54,154.88,155.16,40100.0,155.18,155.54,154.88,155.16,40100.0
2009-06-15 15:50:00,155.16,155.17,154.75,155.0,42700.0,155.16,155.17,154.75,155.0,42700.0
2009-06-16 09:30:00,154.89,154.89,153.77,154.5,19900.0,154.89,154.89,153.77,154.5,19900.0
2009-06-16 09:40:00,154.5,154.88,154.21,154.76,23000.0,154.5,154.88,154.21,154.76,23000.0
2009-06-16 09:50:00,154.85,155.12,154.28,154.42,27200.0,154.85,155.12,154.28,154.42,27200.0
2009-06-16 10:00:00,154.35,154.92,153.94,154.0,15600.0,154.35,154.92,153.94,154.0,15600.0
2009-06-16 10:10:00,154.03,154.4,153.86,153.86,17800.0,154.03,154.4,153.86,153.86,17800.0
2009-06-16 10:20:00,153.9,153.9,153.38,153.4,15000.0,153.9,153.9,153.38,153.4,15000.0
2009-06-16 10:30:00,153.38,153.45,152.94,153.23,23800.0,153.38,153.45,152.94,153.23,23800.0
2009-06-16 10:40:00,153.25,153.56,153.25,153.44,30300.0,153.25,153.56,153.25,153.44,30300.0
2009-06-16 10:50:00,153.44,153.8,153.37,153.68,22900.0,153.44,153.8,153.37,153.68,22900.0
2009-06-16 11:00:00,153.75,154.5,153.73,154.06,37300.0,153.75,154.5,153.73,154.06,37300.0
2009-06-16 11:10:00,154.04,154.46,154.01,154.14,40500.0,154.04,154.46,154.01,154.14,40500.0
2009-06-16 11:20:00,154.14,154.4,154.06,154.3,18400.0,154.14,154.4,154.06,154.3,18400.0
2009-06-16 11:30:00,154.3,154.3,153.61,153.79,10800.0,154.3,154.3,153.61,153.79,10800.0
2009-06-16 11:40:00,153.79,153.8,153.18,153.18,4800.0,153.79,153.8,153.18,153.18,4800.0
2009-06-16 11:50:00,153.18,153.51,153.17,153.17,3800.0,153.18,153.51,153.17,153.17,3800.0
2009-06-16 12:00:00,153.16,153.3,153.07,153.3,4200.0,153.16,153.3,153.07,153.3,4200.0
2009-06-16 12:10:00,153.3,153.54,152.96,152.96,13900.0,153.3,153.54,152.96,152.96,13900.0
2009-06-16 12:20:00,152.97,153.46,152.83,153.32,11100.0,152.97,153.46,152.83,153.32,11100.0
2009-06-16 12:30:00,153.34,153.34,153.0,153.04,10200.0,153.34,153.34,153.0,153.04,10200.0
2009-06-16 12:40:00,153.04,153.06,152.34,152.49,29200.0,153.04,153.06,152.34,152.49,29200.0
2009-06-16 12:50:00,152.52,152.84,152.45,152.74,24000.0,152.52,152.84,152.45,152.74,24000.0
2009-06-16 13:00:00,152.74,152.95,152.73,152.87,13600.0,152.74,152.95,152.73,152.87,13600.0
2009-06-16 13:10:00,152.87,152.98,152.5,152.72,19400.0,152.87,152.98,152.5,152.72,19400.0
2009-06-16 13:20:00,152.77,152.78,152.38,152.54,21000.0,152.77,152.78,152.38,152.54,21000.0
2009-06-16 13:30:00,152.58,152.67,152.21,152.36,6800.0,152.58,152.67,152.21,152.36,6800.0
2009-06-16 13:40:00,152.44,152.78,152.32,152.7,16400.0,152.44,152.78,152.32,152.7,16400.0
2009-06-16 13:50:00,152.68,152.86,152.3,152.44,19700.0,152.68,152.86,152.3,152.44,19700.0
2009-06-16 14:00:00,152.43,152.45,152.09,152.33,15200.0,152.43,152.45,152.09,152.33,15200.0
2009-06-16 14:10:00,152.32,152.81,152.18,152.65,13600.0,152.32,152.81,152.18,152.65,13600.0
2009-06-16 14:20:00,152.75,152.81,152.19,152.32,11100.0,152.75,152.81,152.19,152.32,11100.0
2009-06-16 14:30:00,152.3,152.58,152.08,152.54,13400.0,152.3,152.58,152.08,152.54,13400.0
2009-06-16 14:40:00,152.54,152.54,152.21,152.27,10300.0,152.54,152.54,152.21,152.27,10300.0
2009-06-16 14:50:00,152.18,152.55,152.18,152.5,6600.0,152.18,152.55,152.18,152.5,6600.0
2009-06-16 15:00:00,152.55,152.67,152.26,152.55,15100.0,152.55,152.67,152.26,152.55,15100.0
2009-06-16 15:10:00,152.49,153.25,152.48,153.11,25900.0,152.49,153.25,152.48,153.11,25900.0
2009-06-16 15:20:00,153.1,153.18,152.8,153.02,17700.0,153.1,153.18,152.8,153.02,17700.0
2009-06-16 15:30:00,153.05,153.46,153.02,153.27,25300.0,153.05,153.46,153.02,153.27,25300.0
2009-06-16 15:40:00,153.27,153.55,152.98,152.98,37500.0,153.27,153.55,152.98,152.98,37500.0
2009-06-16 15:50:00,152.98,153.11,152.5,152.59,60900.0,152.98,153.11,152.5,152.59,60900.0
2009-06-17 09:30:00,152.61,153.54,151.63,153.1,35800.0,152.61,153.54,151.63,153.1,35800.0
2009-06-17 09:40:00,153.1,153.1,151.58,151.58,38800.0,153.1,153.1,151.58,151.58,38800.0
2009-06-17 09:50:00,151.58,153.25,151.58,153.18,21100.0,151.58,153.25,151.58,153.18,21100.0
2009-06-17 10:00:00,153.24,154.98,152.91,154.68,38800.0,153.24,154.98,152.91,154.68,38800.0
2009-06-17 10:10:00,154.51,154.95,154.12,154.52,87100.0,154.51,154.95,154.12,154.52,87100.0
2009-06-17 10:20:00,154.38,154.61,153.96,154.13,42700.0,154.38,154.61,153.96,154.13,42700.0
2009-06-17 10:30:00,154.1,154.15,153.0,153.15,30900.0,154.1,154.15,153.0,153.15,30900.0
2009-06-17 10:40:00,153.1,154.49,153.0,154.41,14700.0,153.1,154.49,153.0,154.41,14700.0
2009-06-17 10:50:00,154.44,155.0,154.34,154.98,43700.0,154.44,155.0,154.34,154.98,43700.0
2009-06-17 11:00:00,154.87,155.83,154.81,155.68,40200.0,154.87,155.83,154.81,155.68,40200.0
2009-06-17 11:10:00,155.68,156.15,155.09,156.08,23300.0,155.68,156.15,155.09,156.08,23300.0
2009-06-17 11:20:00,156.15,157.09,156.06,156.83,28200.0,156.15,157.09,156.06,156.83,28200.0
2009-06-17 11:30:00,156.9,156.9,156.4,156.46,8700.0,156.9,156.9,156.4,156.46,8700.0
2009-06-17 11:40:00,156.56,156.75,156.34,156.39,54100.0,156.56,156.75,156.34,156.39,54100.0
2009-06-17 11:50:00,156.32,156.32,155.8,156.21,24400.0,156.32,156.32,155.8,156.21,24400.0
2009-06-17 12:00:00,156.23,156.59,156.09,156.3,13100.0,156.23,156.59,156.09,156.3,13100.0
2009-06-17 12:10:00,156.29,156.29,155.75,155.86,23500.0,156.29,156.29,155.75,155.86,23500.0
2009-06-17 12:20:00,155.89,156.49,155.89,156.42,26800.0,155.89,156.49,155.89,156.42,26800.0
2009-06-17 12:30:00,156.4,156.7,156.27,156.66,24300.0,156.4,156.7,156.27,156.66,24300.0
2009-06-17 12:40:00,156.65,156.96,156.54,156.64,15100.0,156.65,156.96,156.54,156.64,15100.0
2009-06-17 12:50:00,156.63,156.63,156.07,156.11,16500.0,156.63,156.63,156.07,156.11,16500.0
2009-06-17 13:00:00,156.1,156.24,155.91,156.24,8900.0,156.1,156.24,155.91,156.24,8900.0
2009-06-17 13:10:00,156.18,156.38,156.1,156.31,9500.0,156.18,156.38,156.1,156.31,9500.0
2009-06-17 13:20:00,156.31,156.85,156.31,156.85,8500.0,156.31,156.85,156.31,156.85,8500.0
2009-06-17 13:30:00,156.79,157.31,156.78,157.21,20700.0,156.79,157.31,156.78,157.21,20700.0
2009-06-17 13:40:00,157.21,157.77,157.2,157.42,30000.0,157.21,157.77,157.2,157.42,30000.0
2009-06-17 13:50:00,157.36,157.72,157.33,157.52,31700.0,157.36,157.72,157.33,157.52,31700.0
2009-06-17 14:00:00,157.46,157.55,157.06,157.06,20200.0,157.46,157.55,157.06,157.06,20200.0
2009-06-17 14:10:00,157.08,157.08,156.46,156.58,33100.0,157.08,157.08,156.46,156.58,33100.0
2009-06-17 14:20:00,156.61,157.01,156.51,156.93,8400.0,156.61,157.01,156.51,156.93,8400.0
2009-06-17 14:30:00,156.95,157.08,156.72,156.72,12600.0,156.95,157.08,156.72,156.72,12600.0
2009-06-17 14:40:00,156.64,156.82,156.41,156.43,21100.0,156.64,156.82,156.41,156.43,21100.0
2009-06-17 14:50:00,156.46,156.54,156.03,156.21,17200.0,156.46,156.54,156.03,156.21,17200.0
2009-06-17 15:00:00,156.14,156.57,155.86,156.18,11400.0,156.14,156.57,155.86,156.18,11400.0
2009-06-17 15:10:00,156.2,156.2,155.85,155.94,13800.0,156.2,156.2,155.85,155.94,13800.0
2009-06-17 15:20:00,155.93,156.08,155.42,155.57,19700.0,155.93,156.08,155.42,155.57,19700.0
2009-06-17 15:30:00,155.43,155.53,155.27,155.53,23000.0,155.43,155.53,155.27,155.53,23000.0
2009-06-17 15:40:00,155.44,155.85,155.26,155.76,35900.0,155.44,155.85,155.26,155.76,35900.0
2009-06-17 15:50:00,155.88,155.88,155.26,155.39,60100.0,155.88,155.88,155.26,155.39,60100.0
2009-06-18 09:30:00,156.07,156.71,154.63,154.99,48700.0,156.07,156.71,154.63,154.99,48700.0
2009-06-18 09:40:00,154.75,156.13,154.74,155.63,34600.0,154.75,156.13,154.74,155.63,34600.0
2009-06-18 09:50:00,155.7,157.77,155.55,157.76,31400.0,155.7,157.77,155.55,157.76,31400.0
2009-06-18 10:00:00,157.42,158.17,157.32,157.32,54500.0,157.42,158.17,157.32,157.32,54500.0
2009-06-18 10:10:00,157.27,157.45,156.5,156.5,24100.0,157.27,157.45,156.5,156.5,24100.0
2009-06-18 10:20:00,156.5,157.28,156.5,157.21,24900.0,156.5,157.28,156.5,157.21,24900.0
2009-06-18 10:30:00,157.13,157.77,157.13,157.55,36700.0,157.13,157.77,157.13,157.55,36700.0
2009-06-18 10:40:00,157.6,157.6,156.64,156.85,15200.0,157.6,157.6,156.64,156.85,15200.0
2009-06-18 10:50:00,156.9,157.07,156.78,156.92,10300.0,156.9,157.07,156.78,156.92,10300.0
2009-06-18 11:00:00,156.97,157.11,156.67,156.7,12200.0,156.97,157.11,156.67,156.7,12200.0
2009-06-18 11:10:00,156.71,156.78,156.53,156.75,30200.0,156.71,156.78,156.53,156.75,30200.0
2009-06-18 11:20:00,156.65,157.04,156.57,156.81,39600.0,156.65,157.04,156.57,156.81,39600.0
2009-06-18 11:30:00,156.79,156.79,156.5,156.7,16400.0,156.79,156.79,156.5,156.7,16400.0
2009-06-18 11:40:00,156.71,156.74,156.48,156.66,6500.0,156.71,156.74,156.48,156.66,6500.0
2009-06-18 11:50:00,156.62,156.83,156.52,156.83,9600.0,156.62,156.83,156.52,156.83,9600.0
2009-06-18 12:00:00,156.88,157.3,156.87,157.24,18600.0,156.88,157.3,156.87,157.24,18600.0
2009-06-18 12:10:00,157.26,157.82,157.23,157.73,31000.0,157.26,157.82,157.23,157.73,31000.0
2009-06-18 12:20:00,157.72,157.95,157.6,157.9,38200.0,157.72,157.95,157.6,157.9,38200.0
2009-06-18 12:30:00,157.84,158.23,157.83,158.2,12400.0,157.84,158.23,157.83,158.2,12400.0
2009-06-18 12:40:00,158.18,158.26,157.83,158.23,7700.0,158.18,158.26,157.83,158.23,7700.0
2009-06-18 12:50:00,158.3,158.42,158.03,158.35,12500.0,158.3,158.42,158.03,158.35,12500.0
2009-06-18 13:00:00,158.31,158.49,158.07,158.39,14800.0,158.31,158.49,158.07,158.39,14800.0
2009-06-18 13:10:00,158.46,158.5,158.08,158.09,5200.0,158.46,158.5,158.08,158.09,5200.0
2009-06-18 13:20:00,158.17,158.32,158.0,158.18,9400.0,158.17,158.32,158.0,158.18,9400.0
2009-06-18 13:30:00,158.25,158.44,157.96,157.96,10300.0,158.25,158.44,157.96,157.96,10300.0
2009-06-18 13:40:00,157.95,158.25,157.81,158.08,12800.0,157.95,158.25,157.81,158.08,12800.0
2009-06-18 13:50:00,158.01,158.13,157.87,157.89,18300.0,158.01,158.13,157.87,157.89,18300.0
2009-06-18 14:00:00,157.88,157.99,157.56,157.85,11500.0,157.88,157.99,157.56,157.85,11500.0
2009-06-18 14:10:00,157.8,157.94,157.61,157.9,14900.0,157.8,157.94,157.61,157.9,14900.0
2009-06-18 14:20:00,157.89,157.89,157.29,157.81,11200.0,157.89,157.89,157.29,157.81,11200.0
2009-06-18 14:30:00,157.87,157.88,157.32,157.5,11300.0,157.87,157.88,157.32,157.5,11300.0
2009-06-18 14:40:00,157.45,157.89,157.45,157.75,24000.0,157.45,157.89,157.45,157.75,24000.0
2009-06-18 14:50:00,157.85,158.1,157.76,158.04,20600.0,157.85,158.1,157.76,158.04,20600.0
2009-06-18 15:00:00,158.05,158.17,157.8,158.09,12400.0,158.05,158.17,157.8,158.09,12400.0
2009-06-18 15:10:00,158.04,158.16,157.71,157.84,17000.0,158.04,158.16,157.71,157.84,17000.0
2009-06-18 15:20:00,157.77,157.88,157.39,157.61,16200.0,157.77,157.88,157.39,157.61,16200.0
2009-06-18 15:30:00,157.57,157.93,157.43,157.48,21600.0,157.57,157.93,157.43,157.48,21600.0
2009-06-18 15:40:00,157.45,157.71,157.26,157.53,41800.0,157.45,157.71,157.26,157.53,41800.0
2009-06-18 15:50:00,157.45,157.53,157.14,157.44,57900.0,157.45,157.53,157.14,157.44,57900.0
2009-06-19 09:30:00,158.1,158.1,156.0,156.8,177700.0,158.1,158.1,156.0,156.8,177700.0
2009-06-19 09:40:00,156.75,156.96,156.45,156.55,57000.0,156.75,156.96,156.45,156.55,57000.0
2009-06-19 09:50:00,156.51,156.89,156.21,156.5,25800.0,156.51,156.89,156.21,156.5,25800.0
2009-06-19 10:00:00,156.51,156.51,155.74,156.04,61500.0,156.51,156.51,155.74,156.04,61500.0
2009-06-19 10:10:00,156.05,156.4,155.88,156.33,58300.0,156.05,156.4,155.88,156.33,58300.0
2009-06-19 10:20:00,156.33,156.8,156.13,156.71,45000.0,156.33,156.8,156.13,156.71,45000.0
2009-06-19 10:30:00,156.64,157.0,156.53,156.69,42600.0,156.64,157.0,156.53,156.69,42600.0
2009-06-19 10:40:00,156.71,157.0,156.61,156.81,22400.0,156.71,157.0,156.61,156.81,22400.0
2009-06-19 10:50:00,156.82,157.05,156.77,156.91,70400.0,156.82,157.05,156.77,156.91,70400.0
2009-06-19 11:00:00,156.89,157.1,156.74,156.91,60400.0,156.89,157.1,156.74,156.91,60400.0
2009-06-19 11:10:00,156.85,156.88,156.74,156.8,12000.0,156.85,156.88,156.74,156.8,12000.0
2009-06-19 11:20:00,156.76,156.83,156.3,156.54,20800.0,156.76,156.83,156.3,156.54,20800.0
2009-06-19 11:30:00,156.54,156.72,156.45,156.65,8600.0,156.54,156.72,156.45,156.65,8600.0
2009-06-19 11:40:00,156.68,156.72,156.62,156.63,6800.0,156.68,156.72,156.62,156.63,6800.0
2009-06-19 11:50:00,156.63,157.0,156.63,156.99,11000.0,156.63,157.0,156.63,156.99,11000.0
2009-06-19 12:00:00,156.99,157.02,156.77,156.92,14500.0,156.99,157.02,156.77,156.92,14500.0
2009-06-19 12:10:00,156.93,156.93,156.58,156.75,6200.0,156.93,156.93,156.58,156.75,6200.0
2009-06-19 12:20:00,156.68,156.68,156.42,156.49,14800.0,156.68,156.68,156.42,156.49,14800.0
2009-06-19 12:30:00,156.49,156.56,156.25,156.25,10600.0,156.49,156.56,156.25,156.25,10600.0
2009-06-19 12:40:00,156.25,156.5,156.18,156.49,12100.0,156.25,156.5,156.18,156.49,12100.0
2009-06-19 12:50:00,156.41,156.46,156.29,156.33,7000.0,156.41,156.46,156.29,156.33,7000.0
2009-06-19 13:00:00,156.26,156.48,156.23,156.25,8900.0,156.26,156.48,156.23,156.25,8900.0
2009-06-19 13:10:00,156.27,156.52,156.27,156.34,7000.0,156.27,156.52,156.27,156.34,7000.0
2009-06-19 13:20:00,156.34,156.55,156.29,156.53,8900.0,156.34,156.55,156.29,156.53,8900.0
2009-06-19 13:30:00,156.5,156.85,156.5,156.58,9900.0,156.5,156.85,156.5,156.58,9900.0
2009-06-19 13:40:00,156.66,156.74,156.58,156.7,4700.0,156.66,156.74,156.58,156.7,4700.0
2009-06-19 13:50:00,156.63,156.72,156.3,156.3,8700.0,156.63,156.72,156.3,156.3,8700.0
2009-06-19 14:00:00,156.3,156.5,156.26,156.45,8700.0,156.3,156.5,156.26,156.45,8700.0
2009-06-19 14:10:00,156.47,156.48,156.27,156.31,9400.0,156.47,156.48,156.27,156.31,9400.0
2009-06-19 14:20:00,156.33,156.37,156.11,156.27,10700.0,156.33,156.37,156.11,156.27,10700.0
2009-06-19 14:30:00,156.22,156.49,156.22,156.49,9800.0,156.22,156.49,156.22,156.49,9800.0
2009-06-19 14:40:00,156.45,156.57,156.4,156.43,8100.0,156.45,156.57,156.4,156.43,8100.0
2009-06-19 14:50:00,156.46,156.59,156.44,156.54,13700.0,156.46,156.59,156.44,156.54,13700.0
2009-06-19 15:00:00,156.54,156.73,155.87,156.02,30200.0,156.54,156.73,155.87,156.02,30200.0
2009-06-19 15:10:00,156.01,156.5,156.01,156.34,16700.0,156.01,156.5,156.01,156.34,16700.0
2009-06-19 15:20:00,156.35,156.49,156.2,156.34,30700.0,156.35,156.49,156.2,156.34,30700.0
2009-06-19 15:30:00,156.41,156.43,156.1,156.19,38800.0,156.41,156.43,156.1,156.19,38800.0
2009-06-19 15:40:00,156.18,156.4,156.09,156.29,65400.0,156.18,156.4,156.09,156.29,65400.0
2009-06-19 15:50:00,156.29,156.3,155.67,155.74,86200.0,156.29,156.3,155.67,155.74,86200.0
2009-06-22 09:30:00,153.87,155.43,153.76,154.63,60300.0,153.87,155.43,153.76,154.63,60300.0
2009-06-22 09:40:00,154.5,154.5,153.56,154.09,42600.0,154.5,154.5,153.56,154.09,42600.0
2009-06-22 09:50:00,154.17,154.92,154.17,154.56,35300.0,154.17,154.92,154.17,154.56,35300.0
2009-06-22 10:00:00,154.68,156.29,154.58,155.95,41400.0,154.68,156.29,154.58,155.95,41400.0
2009-06-22 10:10:00,156.08,156.2,155.43,155.49,46500.0,156.08,156.2,155.43,155.49,46500.0
2009-06-22 10:20:00,155.43,155.93,155.32,155.89,22500.0,155.43,155.93,155.32,155.89,22500.0
2009-06-22 10:30:00,155.85,156.0,155.58,155.95,15900.0,155.85,156.0,155.58,155.95,15900.0
2009-06-22 10:40:00,155.92,156.09,155.82,155.99,15100.0,155.92,156.09,155.82,155.99,15100.0
2009-06-22 10:50:00,156.01,156.15,155.82,156.04,13000.0,156.01,156.15,155.82,156.04,13000.0
2009-06-22 11:00:00,156.0,156.15,155.7,156.04,27000.0,156.0,156.15,155.7,156.04,27000.0
2009-06-22 11:10:00,156.09,156.19,155.9,156.05,37600.0,156.09,156.19,155.9,156.05,37600.0
2009-06-22 11:20:00,156.06,156.4,156.0,156.01,40400.0,156.06,156.4,156.0,156.01,40400.0
2009-06-22 11:30:00,156.09,156.1,155.8,155.86,28300.0,156.09,156.1,155.8,155.86,28300.0
2009-06-22 11:40:00,155.86,156.01,155.68,155.87,16200.0,155.86,156.01,155.68,155.87,16200.0
2009-06-22 11:50:00,155.76,156.06,155.65,155.99,23000.0,155.76,156.06,155.65,155.99,23000.0
2009-06-22 12:00:00,156.13,156.2,155.88,155.97,30700.0,156.13,156.2,155.88,155.97,30700.0
2009-06-22 12:10:00,155.96,156.01,155.76,155.76,66700.0,155.96,156.01,155.76,155.76,66700.0
2009-06-22 12:20:00,155.74,156.08,155.64,156.05,16600.0,155.74,156.08,155.64,156.05,16600.0
2009-06-22 12:30:00,156.03,156.11,155.64,155.7,21800.0,156.03,156.11,155.64,155.7,21800.0
2009-06-22 12:40:00,155.76,155.98,155.7,155.96,7100.0,155.76,155.98,155.7,155.96,7100.0
2009-06-22 12:50:00,155.95,156.02,155.87,156.0,8900.0,155.95,156.02,155.87,156.0,8900.0
2009-06-22 13:00:00,155.95,156.02,155.88,155.99,12100.0,155.95,156.02,155.88,155.99,12100.0
2009-06-22 13:10:00,156.0,156.07,155.8,155.93,16200.0,156.0,156.07,155.8,155.93,16200.0
2009-06-22 13:20:00,155.98,156.1,155.88,156.0,21700.0,155.98,156.1,155.88,156.0,21700.0
2009-06-22 13:30:00,156.0,156.02,155.84,155.91,11500.0,156.0,156.02,155.84,155.91,11500.0
2009-06-22 13:40:00,155.98,156.15,155.82,155.97,13900.0,155.98,156.15,155.82,155.97,13900.0
2009-06-22 13:50:00,155.97,155.97,155.55,155.89,16000.0,155.97,155.97,155.55,155.89,16000.0
2009-06-22 14:00:00,155.79,155.96,155.51,155.95,14000.0,155.79,155.96,155.51,155.95,14000.0
2009-06-22 14:10:00,155.99,156.2,155.77,156.11,16900.0,155.99,156.2,155.77,156.11,16900.0
2009-06-22 14:20:00,156.11,156.28,155.9,156.02,20200.0,156.11,156.28,155.9,156.02,20200.0
2009-06-22 14:30:00,155.98,156.47,155.87,156.29,27800.0,155.98,156.47,155.87,156.29,27800.0
2009-06-22 14:40:00,156.23,156.27,156.0,156.04,21000.0,156.23,156.27,156.0,156.04,21000.0
2009-06-22 14:50:00,156.04,156.18,155.94,156.05,22500.0,156.04,156.18,155.94,156.05,22500.0
2009-06-22 15:00:00,156.1,156.17,155.95,155.98,25500.0,156.1,156.17,155.95,155.98,25500.0
2009-06-22 15:10:00,156.03,156.15,155.9,156.11,35600.0,156.03,156.15,155.9,156.11,35600.0
2009-06-22 15:20:00,156.09,156.19,155.91,156.06,29300.0,156.09,156.19,155.91,156.06,29300.0
2009-06-22 15:30:00,156.09,156.3,155.95,156.26,42600.0,156.09,156.3,155.95,156.26,42600.0
2009-06-22 15:40:00,156.27,156.27,155.79,155.85,38000.0,156.27,156.27,155.79,155.85,38000.0
2009-06-22 15:50:00,155.86,155.86,155.08,155.16,59300.0,155.86,155.86,155.08,155.16,59300.0
2009-06-23 09:30:00,155.29,155.31,154.0,154.45,32700.0,155.29,155.31,154.0,154.45,32700.0
2009-06-23 09:40:00,154.43,154.57,153.56,154.07,23600.0,154.43,154.57,153.56,154.07,23600.0
2009-06-23 09:50:00,154.09,154.87,154.03,154.57,15900.0,154.09,154.87,154.03,154.57,15900.0
2009-06-23 10:00:00,154.57,155.38,154.0,154.99,36100.0,154.57,155.38,154.0,154.99,36100.0
2009-06-23 10:10:00,155.14,155.14,154.43,154.93,22700.0,155.14,155.14,154.43,154.93,22700.0
2009-06-23 10:20:00,155.08,155.44,154.4,154.47,18800.0,155.08,155.44,154.4,154.47,18800.0
2009-06-23 10:30:00,154.52,154.54,154.16,154.33,16400.0,154.52,154.54,154.16,154.33,16400.0
2009-06-23 10:40:00,154.28,154.4,153.82,154.28,22000.0,154.28,154.4,153.82,154.28,22000.0
2009-06-23 10:50:00,154.25,154.64,154.16,154.64,25900.0,154.25,154.64,154.16,154.64,25900.0
2009-06-23 11:00:00,154.61,154.82,154.38,154.54,19400.0,154.61,154.82,154.38,154.54,19400.0
2009-06-23 11:10:00,154.53,155.02,154.4,155.02,13300.0,154.53,155.02,154.4,155.02,13300.0
2009-06-23 11:20:00,155.01,155.18,154.83,155.04,10800.0,155.01,155.18,154.83,155.04,10800.0
2009-06-23 11:30:00,155.03,155.15,154.9,155.04,21800.0,155.03,155.15,154.9,155.04,21800.0
2009-06-23 11:40:00,155.07,155.1,154.9,155.0,23500.0,155.07,155.1,154.9,155.0,23500.0
2009-06-23 11:50:00,155.02,155.1,154.77,154.85,12300.0,155.02,155.1,154.77,154.85,12300.0
2009-06-23 12:00:00,154.89,154.95,154.64,154.81,35500.0,154.89,154.95,154.64,154.81,35500.0
2009-06-23 12:10:00,154.74,154.84,154.36,154.4,26800.0,154.74,154.84,154.36,154.4,26800.0
2009-06-23 12:20:00,154.4,154.8,154.35,154.71,11100.0,154.4,154.8,154.35,154.71,11100.0
2009-06-23 12:30:00,154.73,155.14,154.73,154.93,24800.0,154.73,155.14,154.73,154.93,24800.0
2009-06-23 12:40:00,154.93,155.03,154.83,154.91,38800.0,154.93,155.03,154.83,154.91,38800.0
2009-06-23 12:50:00,154.95,155.07,154.71,154.76,39000.0,154.95,155.07,154.71,154.76,39000.0
2009-06-23 13:00:00,154.76,155.15,154.64,154.97,19000.0,154.76,155.15,154.64,154.97,19000.0
2009-06-23 13:10:00,155.02,155.09,154.84,154.92,8100.0,155.02,155.09,154.84,154.92,8100.0
2009-06-23 13:20:00,154.93,155.01,154.82,154.93,42300.0,154.93,155.01,154.82,154.93,42300.0
2009-06-23 13:30:00,154.88,154.95,154.7,154.76,30700.0,154.88,154.95,154.7,154.76,30700.0
2009-06-23 13:40:00,154.71,154.76,154.25,154.36,53800.0,154.71,154.76,154.25,154.36,53800.0
2009-06-23 13:50:00,154.31,154.49,154.25,154.25,5200.0,154.31,154.49,154.25,154.25,5200.0
2009-06-23 14:00:00,154.21,154.64,154.06,154.5,11400.0,154.21,154.64,154.06,154.5,11400.0
2009-06-23 14:10:00,154.53,155.19,154.52,155.06,24900.0,154.53,155.19,154.52,155.06,24900.0
2009-06-23 14:20:00,155.03,155.03,154.68,154.72,9300.0,155.03,155.03,154.68,154.72,9300.0
2009-06-23 14:30:00,154.72,154.73,154.34,154.34,13100.0,154.72,154.73,154.34,154.34,13100.0
2009-06-23 14:40:00,154.31,154.48,154.08,154.23,22200.0,154.31,154.48,154.08,154.23,22200.0
2009-06-23 14:50:00,154.23,154.59,154.08,154.4,16200.0,154.23,154.59,154.08,154.4,16200.0
2009-06-23 15:00:00,154.33,154.5,154.14,154.29,21100.0,154.33,154.5,154.14,154.29,21100.0
2009-06-23 15:10:00,154.25,154.73,154.25,154.61,42100.0,154.25,154.73,154.25,154.61,42100.0
2009-06-23 15:20:00,154.64,154.7,154.45,154.65,40800.0,154.64,154.7,154.45,154.65,40800.0
2009-06-23 15:30:00,154.55,154.62,154.4,154.57,33100.0,154.55,154.62,154.4,154.57,33100.0
2009-06-23 15:40:00,154.53,154.79,154.51,154.71,32300.0,154.53,154.79,154.51,154.71,32300.0
2009-06-23 15:50:00,154.68,154.69,154.18,154.25,60800.0,154.68,154.69,154.18,154.25,60800.0
2009-06-24 09:30:00,153.36,153.67,150.1,150.6,157600.0,153.36,153.67,150.1,150.6,157600.0
2009-06-24 09:40:00,150.66,151.67,150.6,150.8,89600.0,150.66,151.67,150.6,150.8,89600.0
2009-06-24 09:50:00,150.85,150.98,149.64,149.64,87100.0,150.85,150.98,149.64,149.64,87100.0
2009-06-24 10:00:00,149.64,149.7,149.11,149.48,104600.0,149.64,149.7,149.11,149.48,104600.0
2009-06-24 10:10:00,149.57,151.11,149.35,150.67,75800.0,149.57,151.11,149.35,150.67,75800.0
2009-06-24 10:20:00,150.54,150.81,150.3,150.37,43600.0,150.54,150.81,150.3,150.37,43600.0
2009-06-24 10:30:00,150.45,150.45,149.3,149.35,50700.0,150.45,150.45,149.3,149.35,50700.0
2009-06-24 10:40:00,149.4,149.96,149.31,149.76,34200.0,149.4,149.96,149.31,149.76,34200.0
2009-06-24 10:50:00,149.84,149.85,149.31,149.51,28200.0,149.84,149.85,149.31,149.51,28200.0
2009-06-24 11:00:00,149.38,149.39,148.8,149.02,77300.0,149.38,149.39,148.8,149.02,77300.0
2009-06-24 11:10:00,149.09,149.38,148.98,148.98,33600.0,149.09,149.38,148.98,148.98,33600.0
2009-06-24 11:20:00,149.0,150.0,148.99,149.96,46200.0,149.0,150.0,148.99,149.96,46200.0
2009-06-24 11:30:00,149.98,150.25,149.87,149.89,34900.0,149.98,150.25,149.87,149.89,34900.0
2009-06-24 11:40:00,149.87,149.91,149.35,149.44,17700.0,149.87,149.91,149.35,149.44,17700.0
2009-06-24 11:50:00,149.36,149.55,149.17,149.55,25400.0,149.36,149.55,149.17,149.55,25400.0
2009-06-24 12:00:00,149.55,149.61,149.39,149.59,17500.0,149.55,149.61,149.39,149.59,17500.0
2009-06-24 12:10:00,149.59,149.9,149.59,149.86,14000.0,149.59,149.9,149.59,149.86,14000.0
2009-06-24 12:20:00,149.8,149.84,149.6,149.6,11500.0,149.8,149.84,149.6,149.6,11500.0
2009-06-24 12:30:00,149.62,149.62,149.35,149.44,11100.0,149.62,149.62,149.35,149.44,11100.0
2009-06-24 12:40:00,149.42,149.49,149.23,149.42,14900.0,149.42,149.49,149.23,149.42,14900.0
2009-06-24 12:50:00,149.42,149.55,149.25,149.26,9800.0,149.42,149.55,149.25,149.26,9800.0
2009-06-24 13:00:00,149.29,149.55,149.28,149.5,10100.0,149.29,149.55,149.28,149.5,10100.0
2009-06-24 13:10:00,149.51,149.53,149.05,149.08,24200.0,149.51,149.53,149.05,149.08,24200.0
2009-06-24 13:20:00,149.12,149.15,149.05,149.14,14000.0,149.12,149.15,149.05,149.14,14000.0
2009-06-24 13:30:00,149.13,149.13,148.95,149.05,32100.0,149.13,149.13,148.95,149.05,32100.0
2009-06-24 13:40:00,149.09,149.15,149.0,149.05,10700.0,149.09,149.15,149.0,149.05,10700.0
2009-06-24 13:50:00,149.05,149.15,149.0,149.15,25100.0,149.05,149.15,149.0,149.15,25100.0
2009-06-24 14:00:00,149.14,149.73,149.14,149.73,31000.0,149.14,149.73,149.14,149.73,31000.0
2009-06-24 14:10:00,149.71,150.19,149.32,149.81,31200.0,149.71,150.19,149.32,149.81,31200.0
2009-06-24 14:20:00,149.97,150.03,148.56,149.1,59300.0,149.97,150.03,148.56,149.1,59300.0
2009-06-24 14:30:00,149.1,149.26,148.53,148.72,43500.0,149.1,149.26,148.53,148.72,43500.0
2009-06-24 14:40:00,148.74,149.26,148.4,148.8,44300.0,148.74,149.26,148.4,148.8,44300.0
2009-06-24 14:50:00,148.74,149.04,148.56,148.63,30600.0,148.74,149.04,148.56,148.63,30600.0
2009-06-24 15:00:00,148.63,148.88,147.56,147.56,60500.0,148.63,148.88,147.56,147.56,60500.0
2009-06-24 15:10:00,147.67,148.25,147.44,148.23,71900.0,147.67,148.25,147.44,148.23,71900.0
2009-06-24 15:20:00,148.14,149.01,148.0,149.0,94100.0,148.14,149.01,148.0,149.0,94100.0
2009-06-24 15:30:00,149.0,149.66,148.99,149.38,128500.0,149.0,149.66,148.99,149.38,128500.0
2009-06-24 15:40:00,149.35,149.43,148.8,149.2,77900.0,149.35,149.43,148.8,149.2,77900.0
2009-06-24 15:50:00,149.17,149.26,148.69,148.81,137000.0,149.17,149.26,148.69,148.81,137000.0
2009-06-25 09:30:00,148.87,150.0,148.0,149.9,85500.0,148.87,150.0,148.0,149.9,85500.0
2009-06-25 09:40:00,149.88,150.86,149.72,150.0,65500.0,149.88,150.86,149.72,150.0,65500.0
2009-06-25 09:50:00,150.0,150.94,150.0,150.58,67500.0,150.0,150.94,150.0,150.58,67500.0
2009-06-25 10:00:00,150.69,151.13,150.23,150.46,50200.0,150.69,151.13,150.23,150.46,50200.0
2009-06-25 10:10:00,150.47,150.8,150.28,150.76,55300.0,150.47,150.8,150.28,150.76,55300.0
2009-06-25 10:20:00,150.81,151.06,150.25,150.56,44100.0,150.81,151.06,150.25,150.56,44100.0
2009-06-25 10:30:00,150.5,150.73,150.37,150.5,24000.0,150.5,150.73,150.37,150.5,24000.0
2009-06-25 10:40:00,150.45,150.7,149.94,150.42,51800.0,150.45,150.7,149.94,150.42,51800.0
2009-06-25 10:50:00,150.39,150.91,150.36,150.8,34300.0,150.39,150.91,150.36,150.8,34300.0
2009-06-25 11:00:00,150.77,151.44,150.65,151.26,30500.0,150.77,151.44,150.65,151.26,30500.0
2009-06-25 11:10:00,151.17,151.2,150.53,151.04,21900.0,151.17,151.2,150.53,151.04,21900.0
2009-06-25 11:20:00,151.1,151.35,150.97,151.33,18200.0,151.1,151.35,150.97,151.33,18200.0
2009-06-25 11:30:00,151.32,151.41,151.0,151.13,36400.0,151.32,151.41,151.0,151.13,36400.0
2009-06-25 11:40:00,151.19,151.48,151.05,151.4,18000.0,151.19,151.48,151.05,151.4,18000.0
2009-06-25 11:50:00,151.28,151.78,151.16,151.7,15400.0,151.28,151.78,151.16,151.7,15400.0
2009-06-25 12:00:00,151.66,151.68,151.32,151.5,35100.0,151.66,151.68,151.32,151.5,35100.0
2009-06-25 12:10:00,151.51,151.62,151.38,151.48,36400.0,151.51,151.62,151.38,151.48,36400.0
2009-06-25 12:20:00,151.49,151.62,151.43,151.6,15000.0,151.49,151.62,151.43,151.6,15000.0
2009-06-25 12:30:00,151.6,151.67,151.06,151.08,52900.0,151.6,151.67,151.06,151.08,52900.0
2009-06-25 12:40:00,151.08,151.08,150.84,150.94,31200.0,151.08,151.08,150.84,150.94,31200.0
2009-06-25 12:50:00,150.98,150.98,150.25,150.33,70800.0,150.98,150.98,150.25,150.33,70800.0
2009-06-25 13:00:00,150.3,150.8,150.08,150.79,46600.0,150.3,150.8,150.08,150.79,46600.0
2009-06-25 13:10:00,150.83,151.55,150.83,151.26,33800.0,150.83,151.55,150.83,151.26,33800.0
2009-06-25 13:20:00,151.32,151.5,151.03,151.31,22100.0,151.32,151.5,151.03,151.31,22100.0
2009-06-25 13:30:00,151.33,151.46,151.33,151.34,18000.0,151.33,151.46,151.33,151.34,18000.0
2009-06-25 13:40:00,151.38,151.43,151.3,151.36,19500.0,151.38,151.43,151.3,151.36,19500.0
2009-06-25 13:50:00,151.36,151.49,151.2,151.45,14400.0,151.36,151.49,151.2,151.45,14400.0
2009-06-25 14:00:00,151.45,151.45,151.19,151.24,14400.0,151.45,151.45,151.19,151.24,14400.0
2009-06-25 14:10:00,151.2,151.2,150.65,150.67,17600.0,151.2,151.2,150.65,150.67,17600.0
2009-06-25 14:20:00,150.7,150.75,150.53,150.71,18300.0,150.7,150.75,150.53,150.71,18300.0
2009-06-25 14:30:00,150.79,150.9,150.68,150.77,24400.0,150.79,150.9,150.68,150.77,24400.0
2009-06-25 14:40:00,150.76,150.97,150.34,150.9,34700.0,150.76,150.97,150.34,150.9,34700.0
2009-06-25 14:50:00,150.91,151.33,150.67,151.19,16900.0,150.91,151.33,150.67,151.19,16900.0
2009-06-25 15:00:00,151.2,151.86,151.09,151.86,24700.0,151.2,151.86,151.09,151.86,24700.0
2009-06-25 15:10:00,151.86,152.0,151.7,151.84,38700.0,151.86,152.0,151.7,151.84,38700.0
2009-06-25 15:20:00,151.84,152.08,151.62,151.95,37900.0,151.84,152.08,151.62,151.95,37900.0
2009-06-25 15:30:00,151.94,151.99,151.23,151.41,36300.0,151.94,151.99,151.23,151.41,36300.0
2009-06-25 15:40:00,151.42,151.95,151.38,151.91,30800.0,151.42,151.95,151.38,151.91,30800.0
2009-06-25 15:50:00,151.9,152.05,151.69,151.98,57800.0,151.9,152.05,151.69,151.98,57800.0
2009-06-26 09:30:00,152.04,152.05,151.47,151.51,46900.0,152.04,152.05,151.47,151.51,46900.0
2009-06-26 09:40:00,151.63,152.0,151.31,151.71,37100.0,151.63,152.0,151.31,151.71,37100.0
2009-06-26 09:50:00,151.66,151.66,150.93,151.02,27800.0,151.66,151.66,150.93,151.02,27800.0
2009-06-26 10:00:00,151.07,151.48,150.92,150.92,33700.0,151.07,151.48,150.92,150.92,33700.0
2009-06-26 10:10:00,150.92,151.14,150.74,150.8,16900.0,150.92,151.14,150.74,150.8,16900.0
2009-06-26 10:20:00,150.7,151.19,150.42,150.43,24300.0,150.7,151.19,150.42,150.43,24300.0
2009-06-26 10:30:00,150.52,150.75,150.12,150.4,38600.0,150.52,150.75,150.12,150.4,38600.0
2009-06-26 10:40:00,150.54,150.61,150.14,150.28,24900.0,150.54,150.61,150.14,150.28,24900.0
2009-06-26 10:50:00,150.26,150.46,150.09,150.09,14800.0,150.26,150.46,150.09,150.09,14800.0
2009-06-26 11:00:00,150.0,150.5,150.0,150.16,27000.0,150.0,150.5,150.0,150.16,27000.0
2009-06-26 11:10:00,150.17,150.37,149.9,149.94,29100.0,150.17,150.37,149.9,149.94,29100.0
2009-06-26 11:20:00,149.96,149.96,149.3,149.62,32300.0,149.96,149.96,149.3,149.62,32300.0
2009-06-26 11:30:00,149.62,149.84,149.47,149.59,29100.0,149.62,149.84,149.47,149.59,29100.0
2009-06-26 11:40:00,149.5,149.56,149.24,149.56,12900.0,149.5,149.56,149.24,149.56,12900.0
2009-06-26 11:50:00,149.5,150.06,149.47,149.84,15500.0,149.5,150.06,149.47,149.84,15500.0
2009-06-26 12:00:00,149.83,150.12,149.77,149.96,21200.0,149.83,150.12,149.77,149.96,21200.0
2009-06-26 12:10:00,149.95,150.2,149.92,150.18,20300.0,149.95,150.2,149.92,150.18,20300.0
2009-06-26 12:20:00,150.15,150.36,150.02,150.08,29600.0,150.15,150.36,150.02,150.08,29600.0
2009-06-26 12:30:00,150.12,150.33,149.96,150.33,28600.0,150.12,150.33,149.96,150.33,28600.0
2009-06-26 12:40:00,150.35,150.57,150.29,150.57,8300.0,150.35,150.57,150.29,150.57,8300.0
2009-06-26 12:50:00,150.55,150.6,150.3,150.3,14300.0,150.55,150.6,150.3,150.3,14300.0
2009-06-26 13:00:00,150.33,150.46,150.18,150.44,7100.0,150.33,150.46,150.18,150.44,7100.0
2009-06-26 13:10:00,150.44,150.47,150.26,150.32,9300.0,150.44,150.47,150.26,150.32,9300.0
2009-06-26 13:20:00,150.33,150.5,150.28,150.38,16000.0,150.33,150.5,150.28,150.38,16000.0
2009-06-26 13:30:00,150.36,150.47,150.25,150.41,7100.0,150.36,150.47,150.25,150.41,7100.0
2009-06-26 13:40:00,150.42,150.55,150.26,150.26,12500.0,150.42,150.55,150.26,150.26,12500.0
2009-06-26 13:50:00,150.32,150.5,150.26,150.26,10300.0,150.32,150.5,150.26,150.26,10300.0
2009-06-26 14:00:00,150.27,150.3,149.94,149.96,15500.0,150.27,150.3,149.94,149.96,15500.0
2009-06-26 14:10:00,149.95,150.03,149.67,149.8,18700.0,149.95,150.03,149.67,149.8,18700.0
2009-06-26 14:20:00,149.79,149.79,149.56,149.56,10400.0,149.79,149.79,149.56,149.56,10400.0
2009-06-26 14:30:00,149.62,149.83,149.45,149.83,15600.0,149.62,149.83,149.45,149.83,15600.0
2009-06-26 14:40:00,149.74,149.75,149.38,149.38,24700.0,149.74,149.75,149.38,149.38,24700.0
2009-06-26 14:50:00,149.39,149.64,149.33,149.54,30900.0,149.39,149.64,149.33,149.54,30900.0
2009-06-26 15:00:00,149.61,149.76,149.52,149.75,26200.0,149.61,149.76,149.52,149.75,26200.0
2009-06-26 15:10:00,149.75,149.95,149.67,149.8,29000.0,149.75,149.95,149.67,149.8,29000.0
2009-06-26 15:20:00,149.75,149.86,149.5,149.57,33800.0,149.75,149.86,149.5,149.57,33800.0
2009-06-26 15:30:00,149.61,149.97,149.61,149.63,52600.0,149.61,149.97,149.61,149.63,52600.0
2009-06-26 15:40:00,149.7,150.29,149.67,149.86,93600.0,149.7,150.29,149.67,149.86,93600.0
2009-06-26 15:50:00,149.9,150.0,149.2,149.21,115500.0,149.9,150.0,149.2,149.21,115500.0
2009-06-29 09:30:00,151.15,151.8,148.61,148.61,48500.0,151.15,151.8,148.61,148.61,48500.0
2009-06-29 09:40:00,148.74,149.55,148.57,148.83,23800.0,148.74,149.55,148.57,148.83,23800.0
2009-06-29 09:50:00,148.83,149.7,148.32,149.69,34800.0,148.83,149.7,148.32,149.69,34800.0
2009-06-29 10:00:00,149.62,149.99,149.24,149.96,30700.0,149.62,149.99,149.24,149.96,30700.0
2009-06-29 10:10:00,149.99,150.86,149.54,150.7,35900.0,149.99,150.86,149.54,150.7,35900.0
2009-06-29 10:20:00,150.83,151.31,150.55,151.24,24400.0,150.83,151.31,150.55,151.24,24400.0
2009-06-29 10:30:00,151.38,151.72,151.12,151.58,17100.0,151.38,151.72,151.12,151.58,17100.0
2009-06-29 10:40:00,151.49,151.85,151.14,151.47,15900.0,151.49,151.85,151.14,151.47,15900.0
2009-06-29 10:50:00,151.47,151.88,151.47,151.81,15500.0,151.47,151.88,151.47,151.81,15500.0
2009-06-29 11:00:00,151.76,151.93,151.61,151.79,16100.0,151.76,151.93,151.61,151.79,16100.0
2009-06-29 11:10:00,151.74,152.36,151.68,152.08,23400.0,151.74,152.36,151.68,152.08,23400.0
2009-06-29 11:20:00,152.07,152.45,151.97,152.45,16800.0,152.07,152.45,151.97,152.45,16800.0
2009-06-29 11:30:00,152.39,152.63,152.06,152.08,18100.0,152.39,152.63,152.06,152.08,18100.0
2009-06-29 11:40:00,152.01,152.08,151.75,151.84,14200.0,152.01,152.08,151.75,151.84,14200.0
2009-06-29 11:50:00,151.82,152.0,151.79,151.97,19500.0,151.82,152.0,151.79,151.97,19500.0
2009-06-29 12:00:00,151.96,152.3,151.84,152.17,17200.0,151.96,152.3,151.84,152.17,17200.0
2009-06-29 12:10:00,152.19,152.31,152.19,152.26,9600.0,152.19,152.31,152.19,152.26,9600.0
2009-06-29 12:20:00,152.26,152.26,152.05,152.22,16500.0,152.26,152.26,152.05,152.22,16500.0
2009-06-29 12:30:00,152.17,152.52,152.17,152.4,12400.0,152.17,152.52,152.17,152.4,12400.0
2009-06-29 12:40:00,152.36,152.5,152.31,152.37,26000.0,152.36,152.5,152.31,152.37,26000.0
2009-06-29 12:50:00,152.45,152.62,152.35,152.51,10500.0,152.45,152.62,152.35,152.51,10500.0
2009-06-29 13:00:00,152.51,152.59,152.27,152.4,21600.0,152.51,152.59,152.27,152.4,21600.0
2009-06-29 13:10:00,152.36,152.54,152.26,152.26,50000.0,152.36,152.54,152.26,152.26,50000.0
2009-06-29 13:20:00,152.26,152.47,152.26,152.34,28700.0,152.26,152.47,152.26,152.34,28700.0
2009-06-29 13:30:00,152.3,152.35,152.02,152.02,16500.0,152.3,152.35,152.02,152.02,16500.0
2009-06-29 13:40:00,152.06,152.21,151.84,152.17,15700.0,152.06,152.21,151.84,152.17,15700.0
2009-06-29 13:50:00,152.15,152.49,152.01,152.48,9700.0,152.15,152.49,152.01,152.48,9700.0
2009-06-29 14:00:00,152.49,152.49,152.08,152.19,14800.0,152.49,152.49,152.08,152.19,14800.0
2009-06-29 14:10:00,152.17,152.34,152.05,152.14,16900.0,152.17,152.34,152.05,152.14,16900.0
2009-06-29 14:20:00,152.12,152.12,151.91,151.91,11600.0,152.12,152.12,151.91,151.91,11600.0
2009-06-29 14:30:00,151.96,152.1,151.75,151.84,14100.0,151.96,152.1,151.75,151.84,14100.0
2009-06-29 14:40:00,151.81,151.99,151.74,151.95,15400.0,151.81,151.99,151.74,151.95,15400.0
2009-06-29 14:50:00,151.99,152.04,151.83,151.99,15500.0,151.99,152.04,151.83,151.99,15500.0
2009-06-29 15:00:00,151.96,152.03,151.79,151.87,17700.0,151.96,152.03,151.79,151.87,17700.0
2009-06-29 15:10:00,151.86,152.12,151.86,152.05,16000.0,151.86,152.12,151.86,152.05,16000.0
2009-06-29 15:20:00,152.01,152.1,151.89,152.01,14300.0,152.01,152.1,151.89,152.01,14300.0
2009-06-29 15:30:00,152.03,152.39,151.7,151.8,42000.0,152.03,152.39,151.7,151.8,42000.0
2009-06-29 15:40:00,151.8,152.08,151.71,151.75,28200.0,151.8,152.08,151.71,151.75,28200.0
2009-06-29 15:50:00,151.75,151.99,151.41,151.85,70500.0,151.75,151.99,151.41,151.85,70500.0
2009-06-30 09:30:00,151.21,152.96,150.9,152.23,35300.0,151.21,152.96,150.9,152.23,35300.0
2009-06-30 09:40:00,152.22,152.68,151.5,151.62,16400.0,152.22,152.68,151.5,151.62,16400.0
2009-06-30 09:50:00,151.52,152.58,150.86,152.58,21600.0,151.52,152.58,150.86,152.58,21600.0
2009-06-30 10:00:00,152.48,152.54,150.78,150.95,58100.0,152.48,152.54,150.78,150.95,58100.0
2009-06-30 10:10:00,150.9,150.9,150.42,150.51,26400.0,150.9,150.9,150.42,150.51,26400.0
2009-06-30 10:20:00,150.62,150.85,150.41,150.84,16000.0,150.62,150.85,150.41,150.84,16000.0
2009-06-30 10:30:00,150.82,151.32,150.61,151.06,34600.0,150.82,151.32,150.61,151.06,34600.0
2009-06-30 10:40:00,151.14,151.48,151.03,151.44,16500.0,151.14,151.48,151.03,151.44,16500.0
2009-06-30 10:50:00,151.39,152.26,151.39,152.23,25700.0,151.39,152.26,151.39,152.23,25700.0
2009-06-30 11:00:00,152.22,152.24,151.37,151.49,17100.0,152.22,152.24,151.37,151.49,17100.0
2009-06-30 11:10:00,151.37,151.62,151.36,151.42,11000.0,151.37,151.62,151.36,151.42,11000.0
2009-06-30 11:20:00,151.4,151.52,151.16,151.21,12400.0,151.4,151.52,151.16,151.21,12400.0
2009-06-30 11:30:00,151.21,151.25,150.76,151.15,19700.0,151.21,151.25,150.76,151.15,19700.0
2009-06-30 11:40:00,151.12,151.42,151.07,151.42,8500.0,151.12,151.42,151.07,151.42,8500.0
2009-06-30 11:50:00,151.31,151.51,151.13,151.18,17400.0,151.31,151.51,151.13,151.18,17400.0
2009-06-30 12:00:00,151.23,151.54,151.23,151.35,5700.0,151.23,151.54,151.23,151.35,5700.0
2009-06-30 12:10:00,151.4,151.53,151.16,151.16,7400.0,151.4,151.53,151.16,151.16,7400.0
2009-06-30 12:20:00,151.17,151.33,150.9,151.18,16200.0,151.17,151.33,150.9,151.18,16200.0
2009-06-30 12:30:00,151.17,151.17,150.63,150.63,22000.0,151.17,151.17,150.63,150.63,22000.0
2009-06-30 12:40:00,150.68,151.03,150.61,150.85,6400.0,150.68,151.03,150.61,150.85,6400.0
2009-06-30 12:50:00,150.83,151.13,150.83,150.95,6900.0,150.83,151.13,150.83,150.95,6900.0
2009-06-30 13:00:00,151.0,151.21,150.9,151.21,8600.0,151.0,151.21,150.9,151.21,8600.0
2009-06-30 13:10:00,151.14,151.44,151.14,151.44,6700.0,151.14,151.44,151.14,151.44,6700.0
2009-06-30 13:20:00,151.44,151.57,151.36,151.45,11400.0,151.44,151.57,151.36,151.45,11400.0
2009-06-30 13:30:00,151.46,151.51,151.15,151.2,10700.0,151.46,151.51,151.15,151.2,10700.0
2009-06-30 13:40:00,151.16,151.24,151.06,151.1,7300.0,151.16,151.24,151.06,151.1,7300.0
2009-06-30 13:50:00,151.13,151.15,150.95,151.08,8300.0,151.13,151.15,150.95,151.08,8300.0
2009-06-30 14:00:00,151.1,151.18,150.89,150.89,12200.0,151.1,151.18,150.89,150.89,12200.0
2009-06-30 14:10:00,150.9,151.28,150.9,151.18,7400.0,150.9,151.28,150.9,151.18,7400.0
2009-06-30 14:20:00,151.2,151.75,151.2,151.75,10900.0,151.2,151.75,151.2,151.75,10900.0
2009-06-30 14:30:00,151.75,152.24,151.64,152.21,24200.0,151.75,152.24,151.64,152.21,24200.0
2009-06-30 14:40:00,152.26,152.41,152.08,152.35,17600.0,152.26,152.41,152.08,152.35,17600.0
2009-06-30 14:50:00,152.34,152.34,151.92,151.94,27900.0,152.34,152.34,151.92,151.94,27900.0
2009-06-30 15:00:00,151.98,152.26,151.93,152.09,20200.0,151.98,152.26,151.93,152.09,20200.0
2009-06-30 15:10:00,152.09,152.37,151.86,151.91,21700.0,152.09,152.37,151.86,151.91,21700.0
2009-06-30 15:20:00,151.92,152.28,151.83,152.01,32400.0,151.92,152.28,151.83,152.01,32400.0
2009-06-30 15:30:00,152.1,152.13,151.94,151.94,41300.0,152.1,152.13,151.94,151.94,41300.0
2009-06-30 15:40:00,151.94,152.2,151.8,151.87,54900.0,151.94,152.2,151.8,151.87,54900.0
2009-06-30 15:50:00,151.87,151.87,151.07,151.34,100900.0,151.87,151.87,151.07,151.34,100900.0
2009-07-01 09:30:00,153.58,153.58,150.58,152.44,43700.0,153.58,153.58,150.58,152.44,43700.0
2009-07-01 09:40:00,152.44,152.87,151.96,152.16,31200.0,152.44,152.87,151.96,152.16,31200.0
2009-07-01 09:50:00,152.21,152.43,151.65,152.23,20300.0,152.21,152.43,151.65,152.23,20300.0
2009-07-01 10:00:00,152.33,152.33,151.52,152.13,30000.0,152.33,152.33,151.52,152.13,30000.0
2009-07-01 10:10:00,152.08,152.73,151.8,152.62,18300.0,152.08,152.73,151.8,152.62,18300.0
2009-07-01 10:20:00,152.66,153.19,152.66,152.96,27800.0,152.66,153.19,152.66,152.96,27800.0
2009-07-01 10:30:00,153.1,153.41,152.96,153.36,27500.0,153.1,153.41,152.96,153.36,27500.0
2009-07-01 10:40:00,153.27,153.56,153.0,153.16,20700.0,153.27,153.56,153.0,153.16,20700.0
2009-07-01 10:50:00,153.24,153.33,153.08,153.29,13300.0,153.24,153.33,153.08,153.29,13300.0
2009-07-01 11:00:00,153.37,153.37,153.0,153.22,19000.0,153.37,153.37,153.0,153.22,19000.0
2009-07-01 11:10:00,153.27,153.28,153.01,153.17,10800.0,153.27,153.28,153.01,153.17,10800.0
2009-07-01 11:20:00,153.16,153.31,153.07,153.07,13800.0,153.16,153.31,153.07,153.07,13800.0
2009-07-01 11:30:00,153.07,153.24,153.07,153.16,12200.0,153.07,153.24,153.07,153.16,12200.0
2009-07-01 11:40:00,153.17,153.17,153.0,153.07,9200.0,153.17,153.17,153.0,153.07,9200.0
2009-07-01 11:50:00,153.07,153.27,152.93,153.04,24900.0,153.07,153.27,152.93,153.04,24900.0
2009-07-01 12:00:00,153.05,153.31,152.93,152.93,13700.0,153.05,153.31,152.93,152.93,13700.0
2009-07-01 12:10:00,153.0,153.23,152.98,153.17,16000.0,153.0,153.23,152.98,153.17,16000.0
2009-07-01 12:20:00,153.2,153.52,153.11,153.34,21600.0,153.2,153.52,153.11,153.34,21600.0
2009-07-01 12:30:00,153.35,153.51,153.27,153.31,12200.0,153.35,153.51,153.27,153.31,12200.0
2009-07-01 12:40:00,153.3,153.42,153.17,153.35,10000.0,153.3,153.42,153.17,153.35,10000.0
2009-07-01 12:50:00,153.26,153.26,153.15,153.15,7500.0,153.26,153.26,153.15,153.15,7500.0
2009-07-01 13:00:00,153.15,153.28,153.0,153.25,20300.0,153.15,153.28,153.0,153.25,20300.0
2009-07-01 13:10:00,153.27,153.37,153.23,153.23,8300.0,153.27,153.37,153.23,153.23,8300.0
2009-07-01 13:20:00,153.23,153.43,153.23,153.43,10900.0,153.23,153.43,153.23,153.43,10900.0
2009-07-01 13:30:00,153.41,153.66,153.29,153.3,10200.0,153.41,153.66,153.29,153.3,10200.0
2009-07-01 13:40:00,153.28,153.44,152.98,152.98,17000.0,153.28,153.44,152.98,152.98,17000.0
2009-07-01 13:50:00,152.98,153.12,152.86,153.12,11000.0,152.98,153.12,152.86,153.12,11000.0
2009-07-01 14:00:00,153.12,153.36,152.9,152.9,26100.0,153.12,153.36,152.9,152.9,26100.0
2009-07-01 14:10:00,152.94,153.13,152.74,152.82,34400.0,152.94,153.13,152.74,152.82,34400.0
2009-07-01 14:20:00,152.82,152.94,152.75,152.84,16300.0,152.82,152.94,152.75,152.84,16300.0
2009-07-01 14:30:00,152.92,153.13,152.88,152.92,20500.0,152.92,153.13,152.88,152.92,20500.0
2009-07-01 14:40:00,152.96,153.29,152.92,153.11,15300.0,152.96,153.29,152.92,153.11,15300.0
2009-07-01 14:50:00,153.11,153.19,152.77,152.84,18300.0,153.11,153.19,152.77,152.84,18300.0
2009-07-01 15:00:00,152.84,153.0,152.84,152.93,26900.0,152.84,153.0,152.84,152.93,26900.0
2009-07-01 15:10:00,152.98,152.99,152.79,152.99,32700.0,152.98,152.99,152.79,152.99,32700.0
2009-07-01 15:20:00,152.97,153.15,152.86,152.89,17300.0,152.97,153.15,152.86,152.89,17300.0
2009-07-01 15:30:00,152.96,153.16,152.79,153.12,24800.0,152.96,153.16,152.79,153.12,24800.0
2009-07-01 15:40:00,153.09,153.19,152.58,152.69,42700.0,153.09,153.19,152.58,152.69,42700.0
2009-07-01 15:50:00,152.69,153.06,152.58,152.85,57100.0,152.69,153.06,152.58,152.85,57100.0
2009-07-02 09:30:00,153.04,153.95,151.76,153.33,62100.0,153.04,153.95,151.76,153.33,62100.0
2009-07-02 09:40:00,153.35,153.46,153.03,153.34,24300.0,153.35,153.46,153.03,153.34,24300.0
2009-07-02 09:50:00,153.34,153.49,152.24,152.34,25400.0,153.34,153.49,152.24,152.34,25400.0
2009-07-02 10:00:00,152.34,152.45,151.95,152.0,33400.0,152.34,152.45,151.95,152.0,33400.0
2009-07-02 10:10:00,152.01,152.22,151.98,152.07,15500.0,152.01,152.22,151.98,152.07,15500.0
2009-07-02 10:20:00,151.97,152.19,151.84,152.04,24600.0,151.97,152.19,151.84,152.04,24600.0
2009-07-02 10:30:00,151.9,152.14,151.86,152.12,13500.0,151.9,152.14,151.86,152.12,13500.0
2009-07-02 10:40:00,152.01,152.14,151.95,152.12,10200.0,152.01,152.14,151.95,152.12,10200.0
2009-07-02 10:50:00,152.04,152.1,151.52,151.64,22100.0,152.04,152.1,151.52,151.64,22100.0
2009-07-02 11:00:00,151.58,151.84,151.58,151.69,14800.0,151.58,151.84,151.58,151.69,14800.0
2009-07-02 11:10:00,151.7,151.77,151.57,151.72,7600.0,151.7,151.77,151.57,151.72,7600.0
2009-07-02 11:20:00,151.73,151.97,151.73,151.89,10100.0,151.73,151.97,151.73,151.89,10100.0
2009-07-02 11:30:00,151.93,151.99,151.86,151.95,12700.0,151.93,151.99,151.86,151.95,12700.0
2009-07-02 11:40:00,151.98,151.99,151.77,151.88,9400.0,151.98,151.99,151.77,151.88,9400.0
2009-07-02 11:50:00,151.88,152.08,151.88,152.06,3900.0,151.88,152.08,151.88,152.06,3900.0
2009-07-02 12:00:00,152.1,152.21,151.83,151.96,12100.0,152.1,152.21,151.83,151.96,12100.0
2009-07-02 12:10:00,151.97,152.0,151.85,151.9,18800.0,151.97,152.0,151.85,151.9,18800.0
2009-07-02 12:20:00,151.9,151.99,151.76,151.92,25400.0,151.9,151.99,151.76,151.92,25400.0
2009-07-02 12:30:00,151.99,152.0,151.82,151.96,20600.0,151.99,152.0,151.82,151.96,20600.0
2009-07-02 12:40:00,152.0,152.02,151.92,151.92,5700.0,152.0,152.02,151.92,151.92,5700.0
2009-07-02 12:50:00,151.89,151.92,151.57,151.61,7600.0,151.89,151.92,151.57,151.61,7600.0
2009-07-02 13:00:00,151.63,151.94,151.63,151.87,7300.0,151.63,151.94,151.63,151.87,7300.0
2009-07-02 13:10:00,151.9,151.94,151.87,151.9,10100.0,151.9,151.94,151.87,151.9,10100.0
2009-07-02 13:20:00,151.82,151.9,151.72,151.77,8300.0,151.82,151.9,151.72,151.77,8300.0
2009-07-02 13:30:00,151.74,151.8,151.47,151.63,6500.0,151.74,151.8,151.47,151.63,6500.0
2009-07-02 13:40:00,151.63,151.83,151.62,151.78,6400.0,151.63,151.83,151.62,151.78,6400.0
2009-07-02 13:50:00,151.8,151.8,151.64,151.64,11400.0,151.8,151.8,151.64,151.64,11400.0
2009-07-02 14:00:00,151.66,151.84,151.65,151.79,5700.0,151.66,151.84,151.65,151.79,5700.0
2009-07-02 14:10:00,151.79,151.96,151.79,151.94,11600.0,151.79,151.96,151.79,151.94,11600.0
2009-07-02 14:20:00,151.96,152.13,151.96,152.02,13100.0,151.96,152.13,151.96,152.02,13100.0
2009-07-02 14:30:00,152.01,152.37,151.95,152.37,20500.0,152.01,152.37,151.95,152.37,20500.0
2009-07-02 14:40:00,152.4,152.66,152.38,152.54,14900.0,152.4,152.66,152.38,152.54,14900.0
2009-07-02 14:50:00,152.5,152.62,152.45,152.56,14800.0,152.5,152.62,152.45,152.56,14800.0
2009-07-02 15:00:00,152.57,152.68,152.49,152.68,18000.0,152.57,152.68,152.49,152.68,18000.0
2009-07-02 15:10:00,152.64,152.67,152.3,152.42,18700.0,152.64,152.67,152.3,152.42,18700.0
2009-07-02 15:20:00,152.32,152.32,151.71,151.78,18700.0,152.32,152.32,151.71,151.78,18700.0
2009-07-02 15:30:00,151.73,151.79,151.5,151.65,26500.0,151.73,151.79,151.5,151.65,26500.0
2009-07-02 15:40:00,151.66,151.81,151.48,151.63,20700.0,151.66,151.81,151.48,151.63,20700.0
2009-07-02 15:50:00,151.58,151.6,150.59,150.84,46000.0,151.58,151.6,150.59,150.84,46000.0
2009-07-06 09:30:00,149.94,153.13,148.72,152.13,97800.0,149.94,153.13,148.72,152.13,97800.0
2009-07-06 09:40:00,152.31,153.28,152.13,152.72,48400.0,152.31,153.28,152.13,152.72,48400.0
2009-07-06 09:50:00,152.86,153.0,151.69,151.96,26600.0,152.86,153.0,151.69,151.96,26600.0
2009-07-06 10:00:00,151.86,152.24,151.22,151.53,19100.0,151.86,152.24,151.22,151.53,19100.0
2009-07-06 10:10:00,151.44,151.62,151.15,151.46,15400.0,151.44,151.62,151.15,151.46,15400.0
2009-07-06 10:20:00,151.27,151.29,150.62,151.29,39000.0,151.27,151.29,150.62,151.29,39000.0
2009-07-06 10:30:00,151.21,151.26,150.79,151.18,16300.0,151.21,151.26,150.79,151.18,16300.0
2009-07-06 10:40:00,151.19,151.58,150.89,151.57,13700.0,151.19,151.58,150.89,151.57,13700.0
2009-07-06 10:50:00,151.64,151.93,151.56,151.87,10500.0,151.64,151.93,151.56,151.87,10500.0
2009-07-06 11:00:00,151.78,151.87,151.34,151.43,11800.0,151.78,151.87,151.34,151.43,11800.0
2009-07-06 11:10:00,151.48,152.11,151.48,152.0,27200.0,151.48,152.11,151.48,152.0,27200.0
2009-07-06 11:20:00,152.07,152.6,152.02,152.5,13000.0,152.07,152.6,152.02,152.5,13000.0
2009-07-06 11:30:00,152.53,152.82,152.3,152.82,21700.0,152.53,152.82,152.3,152.82,21700.0
2009-07-06 11:40:00,152.82,153.01,152.5,152.61,15100.0,152.82,153.01,152.5,152.61,15100.0
2009-07-06 11:50:00,152.63,152.71,152.43,152.49,10400.0,152.63,152.71,152.43,152.49,10400.0
2009-07-06 12:00:00,152.49,152.53,152.28,152.28,4500.0,152.49,152.53,152.28,152.28,4500.0
2009-07-06 12:10:00,152.34,152.64,152.23,152.62,7700.0,152.34,152.64,152.23,152.62,7700.0
2009-07-06 12:20:00,152.59,152.7,152.49,152.62,7400.0,152.59,152.7,152.49,152.62,7400.0
2009-07-06 12:30:00,152.64,152.68,152.21,152.22,8400.0,152.64,152.68,152.21,152.22,8400.0
2009-07-06 12:40:00,152.18,152.54,152.18,152.51,6900.0,152.18,152.54,152.18,152.51,6900.0
2009-07-06 12:50:00,152.35,152.49,152.33,152.48,1800.0,152.35,152.49,152.33,152.48,1800.0
2009-07-06 13:00:00,152.48,152.75,152.48,152.71,9000.0,152.48,152.75,152.48,152.71,9000.0
2009-07-06 13:10:00,152.72,153.2,152.72,153.1,11500.0,152.72,153.2,152.72,153.1,11500.0
2009-07-06 13:20:00,153.12,153.47,153.12,153.42,19900.0,153.12,153.47,153.12,153.42,19900.0
2009-07-06 13:30:00,153.42,153.42,153.19,153.33,22700.0,153.42,153.42,153.19,153.33,22700.0
2009-07-06 13:40:00,153.3,153.39,152.96,152.96,18900.0,153.3,153.39,152.96,152.96,18900.0
2009-07-06 13:50:00,153.05,153.14,152.95,153.02,5700.0,153.05,153.14,152.95,153.02,5700.0
2009-07-06 14:00:00,153.07,153.3,152.98,153.12,7700.0,153.07,153.3,152.98,153.12,7700.0
2009-07-06 14:10:00,153.12,153.21,152.88,152.96,18300.0,153.12,153.21,152.88,152.96,18300.0
2009-07-06 14:20:00,152.88,152.97,152.61,152.93,13200.0,152.88,152.97,152.61,152.93,13200.0
2009-07-06 14:30:00,152.95,153.01,152.67,152.84,14800.0,152.95,153.01,152.67,152.84,14800.0
2009-07-06 14:40:00,152.84,153.0,152.7,152.89,13000.0,152.84,153.0,152.7,152.89,13000.0
2009-07-06 14:50:00,152.84,152.85,152.4,152.75,30600.0,152.84,152.85,152.4,152.75,30600.0
2009-07-06 15:00:00,152.76,153.29,152.72,153.29,25500.0,152.76,153.29,152.72,153.29,25500.0
2009-07-06 15:10:00,153.29,153.29,152.67,152.8,15400.0,153.29,153.29,152.67,152.8,15400.0
2009-07-06 15:20:00,152.78,153.14,152.67,153.13,17900.0,152.78,153.14,152.67,153.13,17900.0
2009-07-06 15:30:00,153.09,153.09,152.47,152.52,19600.0,153.09,153.09,152.47,152.52,19600.0
2009-07-06 15:40:00,152.5,153.12,152.49,152.85,35800.0,152.5,153.12,152.49,152.85,35800.0
2009-07-06 15:50:00,152.85,153.37,152.76,153.15,47800.0,152.85,153.37,152.76,153.15,47800.0
2009-07-07 09:30:00,151.65,151.65,150.19,150.47,87900.0,151.65,151.65,150.19,150.47,87900.0
2009-07-07 09:40:00,150.53,150.66,150.05,150.6,31100.0,150.53,150.66,150.05,150.6,31100.0
2009-07-07 09:50:00,150.6,151.36,150.47,151.16,20100.0,150.6,151.36,150.47,151.16,20100.0
2009-07-07 10:00:00,151.16,151.33,150.5,150.65,23700.0,151.16,151.33,150.5,150.65,23700.0
2009-07-07 10:10:00,150.6,150.94,150.25,150.88,21600.0,150.6,150.94,150.25,150.88,21600.0
2009-07-07 10:20:00,150.91,151.51,150.5,150.55,20200.0,150.91,151.51,150.5,150.55,20200.0
2009-07-07 10:30:00,150.64,150.71,150.46,150.65,13500.0,150.64,150.71,150.46,150.65,13500.0
2009-07-07 10:40:00,150.65,150.89,150.6,150.71,23800.0,150.65,150.89,150.6,150.71,23800.0
2009-07-07 10:50:00,150.71,150.78,150.56,150.67,15400.0,150.71,150.78,150.56,150.67,15400.0
2009-07-07 11:00:00,150.65,150.94,150.5,150.94,21000.0,150.65,150.94,150.5,150.94,21000.0
2009-07-07 11:10:00,150.89,151.42,150.89,151.42,13700.0,150.89,151.42,150.89,151.42,13700.0
2009-07-07 11:20:00,151.42,151.42,150.88,150.88,10300.0,151.42,151.42,150.88,150.88,10300.0
2009-07-07 11:30:00,150.89,151.28,150.85,150.99,10200.0,150.89,151.28,150.85,150.99,10200.0
2009-07-07 11:40:00,151.05,151.18,150.97,151.07,8300.0,151.05,151.18,150.97,151.07,8300.0
2009-07-07 11:50:00,151.07,151.79,151.02,151.78,18600.0,151.07,151.79,151.02,151.78,18600.0
2009-07-07 12:00:00,151.78,151.78,151.11,151.11,21000.0,151.78,151.78,151.11,151.11,21000.0
2009-07-07 12:10:00,151.05,151.52,151.04,151.52,6600.0,151.05,151.52,151.04,151.52,6600.0
2009-07-07 12:20:00,151.6,151.66,151.45,151.45,10900.0,151.6,151.66,151.45,151.45,10900.0
2009-07-07 12:30:00,151.46,151.5,150.87,150.93,7500.0,151.46,151.5,150.87,150.93,7500.0
2009-07-07 12:40:00,150.85,151.17,150.85,151.1,3000.0,150.85,151.17,150.85,151.1,3000.0
2009-07-07 12:50:00,151.16,151.22,151.08,151.22,1300.0,151.16,151.22,151.08,151.22,1300.0
2009-07-07 13:00:00,151.22,151.3,151.09,151.17,4500.0,151.22,151.3,151.09,151.17,4500.0
2009-07-07 13:10:00,151.39,151.57,151.28,151.57,24500.0,151.39,151.57,151.28,151.57,24500.0
2009-07-07 13:20:00,151.57,151.62,151.3,151.56,6500.0,151.57,151.62,151.3,151.56,6500.0
2009-07-07 13:30:00,151.63,151.71,151.4,151.51,8600.0,151.63,151.71,151.4,151.51,8600.0
2009-07-07 13:40:00,151.51,151.73,151.35,151.35,5500.0,151.51,151.73,151.35,151.35,5500.0
2009-07-07 13:50:00,151.33,151.47,151.19,151.47,9300.0,151.33,151.47,151.19,151.47,9300.0
2009-07-07 14:00:00,151.49,151.59,151.27,151.27,19500.0,151.49,151.59,151.27,151.27,19500.0
2009-07-07 14:10:00,151.13,151.62,151.13,151.27,9000.0,151.13,151.62,151.13,151.27,9000.0
2009-07-07 14:20:00,151.27,151.86,151.26,151.86,9100.0,151.27,151.86,151.26,151.86,9100.0
2009-07-07 14:30:00,151.86,152.07,151.77,151.92,13200.0,151.86,152.07,151.77,151.92,13200.0
2009-07-07 14:40:00,151.92,151.93,151.63,151.64,7800.0,151.92,151.93,151.63,151.64,7800.0
2009-07-07 14:50:00,151.67,151.69,151.22,151.3,32200.0,151.67,151.69,151.22,151.3,32200.0
2009-07-07 15:00:00,151.26,151.39,151.0,151.1,34500.0,151.26,151.39,151.0,151.1,34500.0
2009-07-07 15:10:00,151.06,151.31,151.0,151.27,17500.0,151.06,151.31,151.0,151.27,17500.0
2009-07-07 15:20:00,151.25,151.51,151.13,151.45,19000.0,151.25,151.51,151.13,151.45,19000.0
2009-07-07 15:30:00,151.41,151.48,151.29,151.35,28900.0,151.41,151.48,151.29,151.35,28900.0
2009-07-07 15:40:00,151.35,151.37,150.68,150.72,48000.0,151.35,151.37,150.68,150.72,48000.0
2009-07-07 15:50:00,150.78,150.78,150.41,150.65,48100.0,150.78,150.78,150.41,150.65,48100.0
2009-07-08 09:30:00,151.82,152.87,151.44,152.05,53000.0,151.82,152.87,151.44,152.05,53000.0
2009-07-08 09:40:00,152.22,152.93,152.04,152.69,45500.0,152.22,152.93,152.04,152.69,45500.0
2009-07-08 09:50:00,152.54,152.87,152.32,152.74,31100.0,152.54,152.87,152.32,152.74,31100.0
2009-07-08 10:00:00,152.83,153.38,152.6,152.74,38500.0,152.83,153.38,152.6,152.74,38500.0
2009-07-08 10:10:00,152.69,152.88,152.5,152.55,18500.0,152.69,152.88,152.5,152.55,18500.0
2009-07-08 10:20:00,152.66,152.68,152.42,152.57,24200.0,152.66,152.68,152.42,152.57,24200.0
2009-07-08 10:30:00,152.57,152.62,152.13,152.19,19500.0,152.57,152.62,152.13,152.19,19500.0
2009-07-08 10:40:00,152.21,152.59,152.21,152.45,12900.0,152.21,152.59,152.21,152.45,12900.0
2009-07-08 10:50:00,152.42,152.51,152.27,152.42,8000.0,152.42,152.51,152.27,152.42,8000.0
2009-07-08 11:00:00,152.42,152.57,152.23,152.27,20200.0,152.42,152.57,152.23,152.27,20200.0
2009-07-08 11:10:00,152.28,152.5,152.2,152.45,14300.0,152.28,152.5,152.2,152.45,14300.0
2009-07-08 11:20:00,152.48,152.55,152.3,152.32,11900.0,152.48,152.55,152.3,152.32,11900.0
2009-07-08 11:30:00,152.34,152.57,152.29,152.48,17700.0,152.34,152.57,152.29,152.48,17700.0
2009-07-08 11:40:00,152.4,152.74,152.34,152.54,9600.0,152.4,152.74,152.34,152.54,9600.0
2009-07-08 11:50:00,152.56,152.71,152.25,152.6,11600.0,152.56,152.71,152.25,152.6,11600.0
2009-07-08 12:00:00,152.61,152.85,152.53,152.8,8000.0,152.61,152.85,152.53,152.8,8000.0
2009-07-08 12:10:00,152.8,152.8,152.54,152.54,9500.0,152.8,152.8,152.54,152.54,9500.0
2009-07-08 12:20:00,152.56,152.85,152.23,152.63,33800.0,152.56,152.85,152.23,152.63,33800.0
2009-07-08 12:30:00,152.67,152.84,152.67,152.79,11000.0,152.67,152.84,152.67,152.79,11000.0
2009-07-08 12:40:00,152.76,152.84,152.65,152.8,11300.0,152.76,152.84,152.65,152.8,11300.0
2009-07-08 12:50:00,152.75,152.85,152.68,152.69,11300.0,152.75,152.85,152.68,152.69,11300.0
2009-07-08 13:00:00,152.66,153.31,152.66,153.31,18600.0,152.66,153.31,152.66,153.31,18600.0
2009-07-08 13:10:00,153.32,153.82,153.12,153.64,24400.0,153.32,153.82,153.12,153.64,24400.0
2009-07-08 13:20:00,153.6,154.1,153.46,154.1,27600.0,153.6,154.1,153.46,154.1,27600.0
2009-07-08 13:30:00,154.05,154.25,153.78,153.85,16300.0,154.05,154.25,153.78,153.85,16300.0
2009-07-08 13:40:00,153.85,154.2,153.82,154.2,16600.0,153.85,154.2,153.82,154.2,16600.0
2009-07-08 13:50:00,154.15,154.43,153.88,154.43,14400.0,154.15,154.43,153.88,154.43,14400.0
2009-07-08 14:00:00,154.36,154.45,153.97,154.07,15900.0,154.36,154.45,153.97,154.07,15900.0
2009-07-08 14:10:00,154.09,154.27,153.89,153.92,15500.0,154.09,154.27,153.89,153.92,15500.0
2009-07-08 14:20:00,153.97,154.55,153.97,154.17,27000.0,153.97,154.55,153.97,154.17,27000.0
2009-07-08 14:30:00,154.19,154.24,153.79,154.18,16900.0,154.19,154.24,153.79,154.18,16900.0
2009-07-08 14:40:00,154.15,154.29,154.06,154.25,16900.0,154.15,154.29,154.06,154.25,16900.0
2009-07-08 14:50:00,154.23,154.37,154.05,154.3,32600.0,154.23,154.37,154.05,154.3,32600.0
2009-07-08 15:00:00,154.34,154.7,154.07,154.6,39700.0,154.34,154.7,154.07,154.6,39700.0
2009-07-08 15:10:00,154.61,154.95,154.35,154.95,49300.0,154.61,154.95,154.35,154.95,49300.0
2009-07-08 15:20:00,154.88,155.0,154.52,154.72,35700.0,154.88,155.0,154.52,154.72,35700.0
2009-07-08 15:30:00,154.69,155.35,154.69,155.12,37400.0,154.69,155.35,154.69,155.12,37400.0
2009-07-08 15:40:00,155.22,155.74,155.1,155.66,78100.0,155.22,155.74,155.1,155.66,78100.0
2009-07-08 15:50:00,155.65,155.65,154.85,155.37,89200.0,155.65,155.65,154.85,155.37,89200.0
2009-07-09 09:30:00,155.05,156.62,154.93,154.93,49100.0,155.05,156.62,154.93,154.93,49100.0
2009-07-09 09:40:00,154.93,155.11,154.33,155.05,45500.0,154.93,155.11,154.33,155.05,45500.0
2009-07-09 09:50:00,155.03,155.82,155.03,155.63,29000.0,155.03,155.82,155.03,155.63,29000.0
2009-07-09 10:00:00,155.6,156.1,155.41,156.1,48600.0,155.6,156.1,155.41,156.1,48600.0
2009-07-09 10:10:00,156.13,156.3,155.71,156.28,42600.0,156.13,156.3,155.71,156.28,42600.0
2009-07-09 10:20:00,156.28,156.3,155.6,155.97,31600.0,156.28,156.3,155.6,155.97,31600.0
2009-07-09 10:30:00,155.96,156.13,155.68,155.91,18300.0,155.96,156.13,155.68,155.91,18300.0
2009-07-09 10:40:00,155.94,156.06,155.5,155.5,23100.0,155.94,156.06,155.5,155.5,23100.0
2009-07-09 10:50:00,155.5,155.67,155.4,155.59,16500.0,155.5,155.67,155.4,155.59,16500.0
2009-07-09 11:00:00,155.6,155.6,154.75,154.75,17200.0,155.6,155.6,154.75,154.75,17200.0
2009-07-09 11:10:00,154.77,155.09,154.72,154.95,23900.0,154.77,155.09,154.72,154.95,23900.0
2009-07-09 11:20:00,155.01,155.55,155.01,155.2,11800.0,155.01,155.55,155.01,155.2,11800.0
2009-07-09 11:30:00,155.2,155.34,154.82,154.89,19100.0,155.2,155.34,154.82,154.89,19100.0
2009-07-09 11:40:00,154.89,155.42,154.89,155.31,5800.0,154.89,155.42,154.89,155.31,5800.0
2009-07-09 11:50:00,155.29,155.32,155.18,155.18,7000.0,155.29,155.32,155.18,155.18,7000.0
2009-07-09 12:00:00,155.18,155.2,154.99,155.02,6700.0,155.18,155.2,154.99,155.02,6700.0
2009-07-09 12:10:00,155.01,155.01,154.75,154.84,15800.0,155.01,155.01,154.75,154.84,15800.0
2009-07-09 12:20:00,154.87,154.87,154.53,154.56,16500.0,154.87,154.87,154.53,154.56,16500.0
2009-07-09 12:30:00,154.58,154.7,154.42,154.43,49600.0,154.58,154.7,154.42,154.43,49600.0
2009-07-09 12:40:00,154.45,154.64,154.36,154.46,22700.0,154.45,154.64,154.36,154.46,22700.0
2009-07-09 12:50:00,154.46,154.69,154.46,154.61,6200.0,154.46,154.69,154.46,154.61,6200.0
2009-07-09 13:00:00,154.62,154.62,154.05,154.22,17900.0,154.62,154.62,154.05,154.22,17900.0
2009-07-09 13:10:00,154.22,154.76,154.22,154.49,8000.0,154.22,154.76,154.22,154.49,8000.0
2009-07-09 13:20:00,154.49,154.65,154.39,154.59,5900.0,154.49,154.65,154.39,154.59,5900.0
2009-07-09 13:30:00,154.66,154.77,154.32,154.36,30300.0,154.66,154.77,154.32,154.36,30300.0
2009-07-09 13:40:00,154.38,154.7,154.25,154.58,10100.0,154.38,154.7,154.25,154.58,10100.0
2009-07-09 13:50:00,154.6,154.66,154.32,154.47,15300.0,154.6,154.66,154.32,154.47,15300.0
2009-07-09 14:00:00,154.56,154.58,154.44,154.56,7800.0,154.56,154.58,154.44,154.56,7800.0
2009-07-09 14:10:00,154.56,155.02,154.56,154.85,23900.0,154.56,155.02,154.56,154.85,23900.0
2009-07-09 14:20:00,154.89,155.5,154.84,155.4,25200.0,154.89,155.5,154.84,155.4,25200.0
2009-07-09 14:30:00,155.44,155.51,155.18,155.34,8500.0,155.44,155.51,155.18,155.34,8500.0
2009-07-09 14:40:00,155.34,155.54,155.3,155.3,94500.0,155.34,155.54,155.3,155.3,94500.0
2009-07-09 14:50:00,155.3,155.46,155.3,155.3,8200.0,155.3,155.46,155.3,155.3,8200.0
2009-07-09 15:00:00,155.3,155.3,154.67,154.67,27100.0,155.3,155.3,154.67,154.67,27100.0
2009-07-09 15:10:00,154.72,155.03,154.7,155.03,11500.0,154.72,155.03,154.7,155.03,11500.0
2009-07-09 15:20:00,155.03,155.03,154.66,154.88,38000.0,155.03,155.03,154.66,154.88,38000.0
2009-07-09 15:30:00,154.85,154.97,154.72,154.95,19000.0,154.85,154.97,154.72,154.95,19000.0
2009-07-09 15:40:00,154.91,155.54,154.91,155.54,26000.0,154.91,155.54,154.91,155.54,26000.0
2009-07-09 15:50:00,155.55,155.64,155.01,155.2,56900.0,155.55,155.64,155.01,155.2,56900.0
2009-07-10 09:30:00,154.57,155.62,154.4,155.49,32300.0,154.57,155.62,154.4,155.49,32300.0
2009-07-10 09:40:00,155.55,156.27,154.88,156.25,49500.0,155.55,156.27,154.88,156.25,49500.0
2009-07-10 09:50:00,156.37,156.54,154.93,155.12,35300.0,156.37,156.54,154.93,155.12,35300.0
2009-07-10 10:00:00,155.03,155.23,154.48,154.59,22400.0,155.03,155.23,154.48,154.59,22400.0
2009-07-10 10:10:00,154.58,155.47,154.53,155.38,16700.0,154.58,155.47,154.53,155.38,16700.0
2009-07-10 10:20:00,155.48,155.59,154.85,154.88,9700.0,155.48,155.59,154.85,154.88,9700.0
2009-07-10 10:30:00,154.93,154.94,154.57,154.57,5800.0,154.93,154.94,154.57,154.57,5800.0
2009-07-10 10:40:00,154.57,154.68,154.4,154.53,15500.0,154.57,154.68,154.4,154.53,15500.0
2009-07-10 10:50:00,154.68,154.72,154.41,154.72,3400.0,154.68,154.72,154.41,154.72,3400.0
2009-07-10 11:00:00,154.51,154.56,154.1,154.24,7600.0,154.51,154.56,154.1,154.24,7600.0
2009-07-10 11:10:00,154.1,154.1,153.75,153.75,7100.0,154.1,154.1,153.75,153.75,7100.0
2009-07-10 11:20:00,153.75,153.8,153.53,153.55,8300.0,153.75,153.8,153.53,153.55,8300.0
2009-07-10 11:30:00,153.51,154.06,153.5,153.84,5600.0,153.51,154.06,153.5,153.84,5600.0
2009-07-10 11:40:00,153.89,154.24,153.8,154.24,11100.0,153.89,154.24,153.8,154.24,11100.0
2009-07-10 11:50:00,154.19,154.49,154.19,154.31,3800.0,154.19,154.49,154.19,154.31,3800.0
2009-07-10 12:00:00,154.34,154.61,154.24,154.36,4100.0,154.34,154.61,154.24,154.36,4100.0
2009-07-10 12:10:00,154.32,154.5,154.32,154.39,3400.0,154.32,154.5,154.32,154.39,3400.0
2009-07-10 12:20:00,154.38,154.42,153.75,153.94,9000.0,154.38,154.42,153.75,153.94,9000.0
2009-07-10 12:30:00,153.87,154.28,153.77,154.28,8500.0,153.87,154.28,153.77,154.28,8500.0
2009-07-10 12:40:00,154.33,154.51,154.19,154.39,6500.0,154.33,154.51,154.19,154.39,6500.0
2009-07-10 12:50:00,154.27,154.27,153.75,153.85,4000.0,154.27,154.27,153.75,153.85,4000.0
2009-07-10 13:00:00,153.85,154.04,153.81,153.85,4400.0,153.85,154.04,153.81,153.85,4400.0
2009-07-10 13:10:00,153.9,154.04,153.59,154.01,6200.0,153.9,154.04,153.59,154.01,6200.0
2009-07-10 13:20:00,154.12,154.13,153.65,153.71,4500.0,154.12,154.13,153.65,153.71,4500.0
2009-07-10 13:30:00,153.71,153.96,153.71,153.84,4700.0,153.71,153.96,153.71,153.84,4700.0
2009-07-10 13:40:00,153.83,154.08,153.7,153.85,6000.0,153.83,154.08,153.7,153.85,6000.0
2009-07-10 13:50:00,153.8,153.8,153.67,153.75,3200.0,153.8,153.8,153.67,153.75,3200.0
2009-07-10 14:00:00,153.66,153.68,153.51,153.61,2000.0,153.66,153.68,153.51,153.61,2000.0
2009-07-10 14:10:00,153.6,153.69,153.39,153.46,23200.0,153.6,153.69,153.39,153.46,23200.0
2009-07-10 14:20:00,153.46,153.46,153.02,153.25,22200.0,153.46,153.46,153.02,153.25,22200.0
2009-07-10 14:30:00,153.4,153.82,153.28,153.65,32900.0,153.4,153.82,153.28,153.65,32900.0
2009-07-10 14:40:00,153.59,153.73,153.39,153.56,29100.0,153.59,153.73,153.39,153.56,29100.0
2009-07-10 14:50:00,153.66,153.69,153.2,153.26,24700.0,153.66,153.69,153.2,153.26,24700.0
2009-07-10 15:00:00,153.28,153.54,153.24,153.46,23800.0,153.28,153.54,153.24,153.46,23800.0
2009-07-10 15:10:00,153.43,153.86,153.42,153.7,4700.0,153.43,153.86,153.42,153.7,4700.0
2009-07-10 15:20:00,153.7,153.75,153.36,153.47,12000.0,153.7,153.75,153.36,153.47,12000.0
2009-07-10 15:30:00,153.47,153.65,153.35,153.6,30100.0,153.47,153.65,153.35,153.6,30100.0
2009-07-10 15:40:00,153.56,154.08,153.44,153.91,25900.0,153.56,154.08,153.44,153.91,25900.0
2009-07-10 15:50:00,154.02,154.05,153.77,153.78,35700.0,154.02,154.05,153.77,153.78,35700.0
2009-07-13 09:30:00,153.81,154.12,152.8,152.99,33100.0,153.81,154.12,152.8,152.99,33100.0
2009-07-13 09:40:00,153.05,153.06,152.06,152.61,30300.0,153.05,153.06,152.06,152.61,30300.0
2009-07-13 09:50:00,152.42,152.68,151.93,152.39,20800.0,152.42,152.68,151.93,152.39,20800.0
2009-07-13 10:00:00,152.59,152.62,151.71,152.49,38800.0,152.59,152.62,151.71,152.49,38800.0
2009-07-13 10:10:00,152.48,153.4,152.35,153.2,26200.0,152.48,153.4,152.35,153.2,26200.0
2009-07-13 10:20:00,153.2,153.9,153.09,153.86,23400.0,153.2,153.9,153.09,153.86,23400.0
2009-07-13 10:30:00,153.89,154.2,153.75,153.79,32100.0,153.89,154.2,153.75,153.79,32100.0
2009-07-13 10:40:00,153.83,154.45,153.83,154.1,38900.0,153.83,154.45,153.83,154.1,38900.0
2009-07-13 10:50:00,154.11,154.93,154.11,154.54,24400.0,154.11,154.93,154.11,154.54,24400.0
2009-07-13 11:00:00,154.59,154.71,154.17,154.17,15700.0,154.59,154.71,154.17,154.17,15700.0
2009-07-13 11:10:00,154.17,154.2,153.76,153.83,32700.0,154.17,154.2,153.76,153.83,32700.0
2009-07-13 11:20:00,153.83,153.89,153.55,153.77,15400.0,153.83,153.89,153.55,153.77,15400.0
2009-07-13 11:30:00,153.87,154.88,153.86,154.61,13100.0,153.87,154.88,153.86,154.61,13100.0
2009-07-13 11:40:00,154.61,155.11,154.61,154.92,14400.0,154.61,155.11,154.61,154.92,14400.0
2009-07-13 11:50:00,154.96,155.39,154.94,155.37,15700.0,154.96,155.39,154.94,155.37,15700.0
2009-07-13 12:00:00,155.44,155.45,155.13,155.26,40300.0,155.44,155.45,155.13,155.26,40300.0
2009-07-13 12:10:00,155.3,155.73,155.3,155.73,8500.0,155.3,155.73,155.3,155.73,8500.0
2009-07-13 12:20:00,155.71,155.83,155.59,155.83,19600.0,155.71,155.83,155.59,155.83,19600.0
2009-07-13 12:30:00,155.79,155.9,155.64,155.89,9900.0,155.79,155.9,155.64,155.89,9900.0
2009-07-13 12:40:00,155.84,155.87,155.56,155.61,19900.0,155.84,155.87,155.56,155.61,19900.0
2009-07-13 12:50:00,155.59,155.64,155.26,155.44,19400.0,155.59,155.64,155.26,155.44,19400.0
2009-07-13 13:00:00,155.49,155.68,155.44,155.68,6800.0,155.49,155.68,155.44,155.68,6800.0
2009-07-13 13:10:00,155.65,156.05,155.64,156.03,6800.0,155.65,156.05,155.64,156.03,6800.0
2009-07-13 13:20:00,156.05,156.18,156.03,156.1,4200.0,156.05,156.18,156.03,156.1,4200.0
2009-07-13 13:30:00,156.01,156.01,155.75,155.78,4300.0,156.01,156.01,155.75,155.78,4300.0
2009-07-13 13:40:00,155.79,155.97,155.78,155.79,11500.0,155.79,155.97,155.78,155.79,11500.0
2009-07-13 13:50:00,155.72,155.8,155.25,155.4,27000.0,155.72,155.8,155.25,155.4,27000.0
2009-07-13 14:00:00,155.52,155.9,155.46,155.71,32500.0,155.52,155.9,155.46,155.71,32500.0
2009-07-13 14:10:00,155.73,156.0,155.69,155.84,9800.0,155.73,156.0,155.69,155.84,9800.0
2009-07-13 14:20:00,155.84,156.35,155.84,156.05,9700.0,155.84,156.35,155.84,156.05,9700.0
2009-07-13 14:30:00,156.07,156.18,155.76,155.76,27800.0,156.07,156.18,155.76,155.76,27800.0
2009-07-13 14:40:00,155.76,155.78,155.37,155.5,23800.0,155.76,155.78,155.37,155.5,23800.0
2009-07-13 14:50:00,155.5,155.7,155.24,155.39,12700.0,155.5,155.7,155.24,155.39,12700.0
2009-07-13 15:00:00,155.39,155.62,155.31,155.42,13800.0,155.39,155.62,155.31,155.42,13800.0
2009-07-13 15:10:00,155.56,155.72,155.4,155.56,12200.0,155.56,155.72,155.4,155.56,12200.0
2009-07-13 15:20:00,155.51,155.55,155.18,155.18,20400.0,155.51,155.55,155.18,155.18,20400.0
2009-07-13 15:30:00,155.16,155.4,155.12,155.26,27400.0,155.16,155.4,155.12,155.26,27400.0
2009-07-13 15:40:00,155.27,155.93,155.27,155.78,28300.0,155.27,155.93,155.27,155.78,28300.0
2009-07-13 15:50:00,155.81,156.04,155.69,155.82,28500.0,155.81,156.04,155.69,155.82,28500.0
2009-07-14 09:30:00,156.27,156.27,154.9,155.21,27800.0,156.27,156.27,154.9,155.21,27800.0
2009-07-14 09:40:00,155.35,155.72,155.02,155.15,22400.0,155.35,155.72,155.02,155.15,22400.0
2009-07-14 09:50:00,155.16,155.33,154.63,154.83,28600.0,155.16,155.33,154.63,154.83,28600.0
2009-07-14 10:00:00,154.85,155.88,154.72,155.58,17200.0,154.85,155.88,154.72,155.58,17200.0
2009-07-14 10:10:00,155.51,155.55,154.78,154.8,7800.0,155.51,155.55,154.78,154.8,7800.0
2009-07-14 10:20:00,154.83,155.59,154.73,155.59,11200.0,154.83,155.59,154.73,155.59,11200.0
2009-07-14 10:30:00,155.51,155.58,155.25,155.44,6800.0,155.51,155.58,155.25,155.44,6800.0
2009-07-14 10:40:00,155.42,155.65,155.06,155.1,39300.0,155.42,155.65,155.06,155.1,39300.0
2009-07-14 10:50:00,155.0,155.13,154.84,154.92,21100.0,155.0,155.13,154.84,154.92,21100.0
2009-07-14 11:00:00,154.93,155.39,154.8,155.35,26300.0,154.93,155.39,154.8,155.35,26300.0
2009-07-14 11:10:00,155.24,155.75,155.24,155.66,15400.0,155.24,155.75,155.24,155.66,15400.0
2009-07-14 11:20:00,155.59,155.91,155.47,155.83,38500.0,155.59,155.91,155.47,155.83,38500.0
2009-07-14 11:30:00,155.78,156.27,155.72,156.23,49100.0,155.78,156.27,155.72,156.23,49100.0
2009-07-14 11:40:00,156.22,156.23,156.03,156.12,28300.0,156.22,156.23,156.03,156.12,28300.0
2009-07-14 11:50:00,156.14,156.23,156.1,156.17,8000.0,156.14,156.23,156.1,156.17,8000.0
2009-07-14 12:00:00,156.17,156.7,156.09,156.47,10000.0,156.17,156.7,156.09,156.47,10000.0
2009-07-14 12:10:00,156.49,156.58,156.38,156.43,8800.0,156.49,156.58,156.38,156.43,8800.0
2009-07-14 12:20:00,156.43,156.43,156.15,156.34,8200.0,156.43,156.43,156.15,156.34,8200.0
2009-07-14 12:30:00,156.32,156.64,156.26,156.64,12300.0,156.32,156.64,156.26,156.64,12300.0
2009-07-14 12:40:00,156.49,156.78,156.47,156.76,11400.0,156.49,156.78,156.47,156.76,11400.0
2009-07-14 12:50:00,156.75,157.24,156.75,157.23,24400.0,156.75,157.24,156.75,157.23,24400.0
2009-07-14 13:00:00,157.21,157.57,157.17,157.53,14500.0,157.21,157.57,157.17,157.53,14500.0
2009-07-14 13:10:00,157.53,157.74,157.53,157.67,19600.0,157.53,157.74,157.53,157.67,19600.0
2009-07-14 13:20:00,157.67,157.67,157.62,157.66,13100.0,157.67,157.67,157.62,157.66,13100.0
2009-07-14 13:30:00,157.66,157.67,157.36,157.48,16700.0,157.66,157.67,157.36,157.48,16700.0
2009-07-14 13:40:00,157.39,157.86,157.39,157.73,27500.0,157.39,157.86,157.39,157.73,27500.0
2009-07-14 13:50:00,157.72,158.1,157.72,158.07,14500.0,157.72,158.1,157.72,158.07,14500.0
2009-07-14 14:00:00,158.09,158.11,157.75,157.79,26800.0,158.09,158.11,157.75,157.79,26800.0
2009-07-14 14:10:00,157.8,158.25,157.74,158.15,18600.0,157.8,158.25,157.74,158.15,18600.0
2009-07-14 14:20:00,158.15,158.3,158.1,158.27,15300.0,158.15,158.3,158.1,158.27,15300.0
2009-07-14 14:30:00,158.25,158.96,158.17,158.95,57700.0,158.25,158.96,158.17,158.95,57700.0
2009-07-14 14:40:00,158.96,159.62,158.87,159.36,37200.0,158.96,159.62,158.87,159.36,37200.0
2009-07-14 14:50:00,159.36,159.69,159.32,159.63,27300.0,159.36,159.69,159.32,159.63,27300.0
2009-07-14 15:00:00,159.57,159.63,159.23,159.29,22800.0,159.57,159.63,159.23,159.29,22800.0
2009-07-14 15:10:00,159.3,159.41,158.96,159.0,23000.0,159.3,159.41,158.96,159.0,23000.0
2009-07-14 15:20:00,158.97,159.03,158.64,158.71,38900.0,158.97,159.03,158.64,158.71,38900.0
2009-07-14 15:30:00,158.71,159.03,158.56,158.58,41300.0,158.71,159.03,158.56,158.58,41300.0
2009-07-14 15:40:00,158.61,158.97,158.5,158.61,47700.0,158.61,158.97,158.5,158.61,47700.0
2009-07-14 15:50:00,158.59,158.87,158.53,158.85,45400.0,158.59,158.87,158.53,158.85,45400.0
2009-07-15 09:30:00,159.7,160.8,158.58,159.14,60900.0,159.7,160.8,158.58,159.14,60900.0
2009-07-15 09:40:00,159.14,160.11,159.11,159.8,34100.0,159.14,160.11,159.11,159.8,34100.0
2009-07-15 09:50:00,159.91,160.1,159.62,159.9,24400.0,159.91,160.1,159.62,159.9,24400.0
2009-07-15 10:00:00,159.79,159.96,159.46,159.6,21000.0,159.79,159.96,159.46,159.6,21000.0
2009-07-15 10:10:00,159.6,159.6,159.17,159.41,20500.0,159.6,159.6,159.17,159.41,20500.0
2009-07-15 10:20:00,159.46,159.51,158.75,158.85,18700.0,159.46,159.51,158.75,158.85,18700.0
2009-07-15 10:30:00,158.99,158.99,158.51,158.72,12600.0,158.99,158.99,158.51,158.72,12600.0
2009-07-15 10:40:00,158.62,158.84,158.62,158.7,5700.0,158.62,158.84,158.62,158.7,5700.0
2009-07-15 10:50:00,158.75,158.94,158.73,158.88,7000.0,158.75,158.94,158.73,158.88,7000.0
2009-07-15 11:00:00,158.85,159.21,158.84,159.21,24600.0,158.85,159.21,158.84,159.21,24600.0
2009-07-15 11:10:00,159.29,159.55,159.2,159.43,12100.0,159.29,159.55,159.2,159.43,12100.0
2009-07-15 11:20:00,159.42,159.48,159.15,159.15,17000.0,159.42,159.48,159.15,159.15,17000.0
2009-07-15 11:30:00,159.09,159.22,158.85,158.99,39000.0,159.09,159.22,158.85,158.99,39000.0
2009-07-15 11:40:00,159.02,159.04,158.74,158.83,17600.0,159.02,159.04,158.74,158.83,17600.0
2009-07-15 11:50:00,158.8,158.89,158.75,158.85,8900.0,158.8,158.89,158.75,158.85,8900.0
2009-07-15 12:00:00,158.85,158.85,158.63,158.79,16600.0,158.85,158.85,158.63,158.79,16600.0
2009-07-15 12:10:00,158.84,158.9,158.59,158.6,26000.0,158.84,158.9,158.59,158.6,26000.0
2009-07-15 12:20:00,158.66,158.8,158.66,158.76,23200.0,158.66,158.8,158.66,158.76,23200.0
2009-07-15 12:30:00,158.77,158.91,158.74,158.77,3800.0,158.77,158.91,158.74,158.77,3800.0
2009-07-15 12:40:00,158.76,158.92,158.69,158.69,8800.0,158.76,158.92,158.69,158.69,8800.0
2009-07-15 12:50:00,158.69,158.69,158.25,158.29,16000.0,158.69,158.69,158.25,158.29,16000.0
2009-07-15 13:00:00,158.36,158.37,158.0,158.04,11000.0,158.36,158.37,158.0,158.04,11000.0
2009-07-15 13:10:00,158.02,158.2,157.95,157.97,14000.0,158.02,158.2,157.95,157.97,14000.0
2009-07-15 13:20:00,158.0,158.57,157.96,158.57,14200.0,158.0,158.57,157.96,158.57,14200.0
2009-07-15 13:30:00,158.57,158.75,158.18,158.18,15000.0,158.57,158.75,158.18,158.18,15000.0
2009-07-15 13:40:00,158.22,158.44,158.12,158.32,13100.0,158.22,158.44,158.12,158.32,13100.0
2009-07-15 13:50:00,158.41,158.53,158.2,158.23,14800.0,158.41,158.53,158.2,158.23,14800.0
2009-07-15 14:00:00,158.19,158.2,157.95,158.03,20900.0,158.19,158.2,157.95,158.03,20900.0
2009-07-15 14:10:00,158.06,158.24,157.99,158.06,22900.0,158.06,158.24,157.99,158.06,22900.0
2009-07-15 14:20:00,158.12,158.15,157.89,158.01,20600.0,158.12,158.15,157.89,158.01,20600.0
2009-07-15 14:30:00,158.01,158.09,157.88,158.07,25400.0,158.01,158.09,157.88,158.07,25400.0
2009-07-15 14:40:00,158.02,158.12,157.88,158.01,31700.0,158.02,158.12,157.88,158.01,31700.0
2009-07-15 14:50:00,157.99,158.25,157.95,158.0,32100.0,157.99,158.25,157.95,158.0,32100.0
2009-07-15 15:00:00,158.0,158.22,157.89,158.0,39000.0,158.0,158.22,157.89,158.0,39000.0
2009-07-15 15:10:00,158.03,158.09,157.83,158.0,32200.0,158.03,158.09,157.83,158.0,32200.0
2009-07-15 15:20:00,158.0,158.04,157.93,158.0,28800.0,158.0,158.04,157.93,158.0,28800.0
2009-07-15 15:30:00,158.0,158.14,157.94,158.01,44400.0,158.0,158.14,157.94,158.01,44400.0
2009-07-15 15:40:00,158.0,158.04,157.94,158.0,72600.0,158.0,158.04,157.94,158.0,72600.0
2009-07-15 15:50:00,158.0,158.19,157.88,157.95,147500.0,158.0,158.19,157.88,157.95,147500.0
2009-07-16 09:30:00,158.1,158.5,157.2,157.82,39300.0,158.1,158.5,157.2,157.82,39300.0
2009-07-16 09:40:00,157.67,157.93,157.28,157.3,53900.0,157.67,157.93,157.28,157.3,53900.0
2009-07-16 09:50:00,157.38,157.6,157.23,157.6,13400.0,157.38,157.6,157.23,157.6,13400.0
2009-07-16 10:00:00,157.4,157.71,157.01,157.71,33100.0,157.4,157.71,157.01,157.71,33100.0
2009-07-16 10:10:00,157.8,157.9,157.61,157.7,14500.0,157.8,157.9,157.61,157.7,14500.0
2009-07-16 10:20:00,157.7,157.88,157.67,157.85,25200.0,157.7,157.88,157.67,157.85,25200.0
2009-07-16 10:30:00,157.85,157.9,157.71,157.82,9700.0,157.85,157.9,157.71,157.82,9700.0
2009-07-16 10:40:00,157.81,157.98,157.7,157.85,15900.0,157.81,157.98,157.7,157.85,15900.0
2009-07-16 10:50:00,157.88,157.93,157.7,157.7,17900.0,157.88,157.93,157.7,157.7,17900.0
2009-07-16 11:00:00,157.81,157.87,157.63,157.8,9800.0,157.81,157.87,157.63,157.8,9800.0
2009-07-16 11:10:00,157.8,157.87,157.63,157.85,10100.0,157.8,157.87,157.63,157.85,10100.0
2009-07-16 11:20:00,157.81,157.86,157.68,157.68,8900.0,157.81,157.86,157.68,157.68,8900.0
2009-07-16 11:30:00,157.68,157.83,157.51,157.66,35800.0,157.68,157.83,157.51,157.66,35800.0
2009-07-16 11:40:00,157.75,157.77,157.51,157.7,8700.0,157.75,157.77,157.51,157.7,8700.0
2009-07-16 11:50:00,157.67,157.98,157.6,157.85,20700.0,157.67,157.98,157.6,157.85,20700.0
2009-07-16 12:00:00,157.85,157.85,157.56,157.66,25400.0,157.85,157.85,157.56,157.66,25400.0
2009-07-16 12:10:00,157.67,157.74,157.61,157.67,4300.0,157.67,157.74,157.61,157.67,4300.0
2009-07-16 12:20:00,157.7,157.74,157.6,157.7,2900.0,157.7,157.74,157.6,157.7,2900.0
2009-07-16 12:30:00,157.77,157.79,157.54,157.59,6600.0,157.77,157.79,157.54,157.59,6600.0
2009-07-16 12:40:00,157.59,157.73,157.57,157.66,6800.0,157.59,157.73,157.57,157.66,6800.0
2009-07-16 12:50:00,157.71,157.76,157.59,157.65,4900.0,157.71,157.76,157.59,157.65,4900.0
2009-07-16 13:00:00,157.69,157.81,157.63,157.75,7400.0,157.69,157.81,157.63,157.75,7400.0
2009-07-16 13:10:00,157.75,157.83,157.65,157.78,4600.0,157.75,157.83,157.65,157.78,4600.0
2009-07-16 13:20:00,157.79,157.85,157.66,157.77,4900.0,157.79,157.85,157.66,157.77,4900.0
2009-07-16 13:30:00,157.81,157.9,157.71,157.87,6200.0,157.81,157.9,157.71,157.87,6200.0
2009-07-16 13:40:00,157.87,157.96,157.78,157.78,11300.0,157.87,157.96,157.78,157.78,11300.0
2009-07-16 13:50:00,157.84,158.0,157.79,157.94,17400.0,157.84,158.0,157.79,157.94,17400.0
2009-07-16 14:00:00,157.93,158.03,157.84,157.86,26000.0,157.93,158.03,157.84,157.86,26000.0
2009-07-16 14:10:00,157.85,158.0,157.8,157.83,22600.0,157.85,158.0,157.8,157.83,22600.0
2009-07-16 14:20:00,157.87,157.92,157.77,157.8,18600.0,157.87,157.92,157.77,157.8,18600.0
2009-07-16 14:30:00,157.76,157.9,157.75,157.89,34700.0,157.76,157.9,157.75,157.89,34700.0
2009-07-16 14:40:00,157.9,157.95,157.75,157.9,21400.0,157.9,157.95,157.75,157.9,21400.0
2009-07-16 14:50:00,157.96,158.09,157.79,157.86,39800.0,157.96,158.09,157.79,157.86,39800.0
2009-07-16 15:00:00,157.86,157.91,157.82,157.85,51200.0,157.86,157.91,157.82,157.85,51200.0
2009-07-16 15:10:00,157.86,157.87,157.77,157.8,26000.0,157.86,157.87,157.77,157.8,26000.0
2009-07-16 15:20:00,157.85,157.94,157.71,157.86,34700.0,157.85,157.94,157.71,157.86,34700.0
2009-07-16 15:30:00,157.85,157.92,157.77,157.85,41600.0,157.85,157.92,157.77,157.85,41600.0
2009-07-16 15:40:00,157.85,158.0,157.83,157.85,110200.0,157.85,158.0,157.83,157.85,110200.0
2009-07-16 15:50:00,157.85,157.92,157.7,157.7,87500.0,157.85,157.92,157.7,157.7,87500.0
2009-07-17 09:30:00,157.68,157.85,156.88,156.95,79900.0,157.68,157.85,156.88,156.95,79900.0
2009-07-17 09:40:00,156.88,157.2,156.71,156.71,21500.0,156.88,157.2,156.71,156.71,21500.0
2009-07-17 09:50:00,156.7,157.0,156.18,156.91,42000.0,156.7,157.0,156.18,156.91,42000.0
2009-07-17 10:00:00,156.72,157.28,156.7,157.18,26700.0,156.72,157.28,156.7,157.18,26700.0
2009-07-17 10:10:00,157.29,157.37,156.94,156.99,11400.0,157.29,157.37,156.94,156.99,11400.0
2009-07-17 10:20:00,156.98,157.28,156.98,157.2,9200.0,156.98,157.28,156.98,157.2,9200.0
2009-07-17 10:30:00,157.25,157.37,157.08,157.36,20900.0,157.25,157.37,157.08,157.36,20900.0
2009-07-17 10:40:00,157.32,157.67,157.09,157.5,29100.0,157.32,157.67,157.09,157.5,29100.0
2009-07-17 10:50:00,157.5,157.67,157.28,157.31,16300.0,157.5,157.67,157.28,157.31,16300.0
2009-07-17 11:00:00,157.36,157.37,157.18,157.18,10300.0,157.36,157.37,157.18,157.18,10300.0
2009-07-17 11:10:00,157.18,157.36,157.08,157.2,18800.0,157.18,157.36,157.08,157.2,18800.0
2009-07-17 11:20:00,157.22,157.53,157.21,157.5,27800.0,157.22,157.53,157.21,157.5,27800.0
2009-07-17 11:30:00,157.5,157.5,157.28,157.46,14800.0,157.5,157.5,157.28,157.46,14800.0
2009-07-17 11:40:00,157.47,157.47,157.29,157.35,15900.0,157.47,157.47,157.29,157.35,15900.0
2009-07-17 11:50:00,157.33,157.43,157.28,157.32,16200.0,157.33,157.43,157.28,157.32,16200.0
2009-07-17 12:00:00,157.33,157.34,157.23,157.26,15900.0,157.33,157.34,157.23,157.26,15900.0
2009-07-17 12:10:00,157.26,157.39,157.19,157.19,14400.0,157.26,157.39,157.19,157.19,14400.0
2009-07-17 12:20:00,157.24,157.37,157.08,157.18,18900.0,157.24,157.37,157.08,157.18,18900.0
2009-07-17 12:30:00,157.18,157.4,157.12,157.4,29200.0,157.18,157.4,157.12,157.4,29200.0
2009-07-17 12:40:00,157.42,157.45,157.3,157.36,11600.0,157.42,157.45,157.3,157.36,11600.0
2009-07-17 12:50:00,157.43,157.45,157.25,157.32,11800.0,157.43,157.45,157.25,157.32,11800.0
2009-07-17 13:00:00,157.29,157.35,157.27,157.35,11200.0,157.29,157.35,157.27,157.35,11200.0
2009-07-17 13:10:00,157.29,157.33,157.25,157.28,10900.0,157.29,157.33,157.25,157.28,10900.0
2009-07-17 13:20:00,157.31,157.36,157.22,157.29,12600.0,157.31,157.36,157.22,157.29,12600.0
2009-07-17 13:30:00,157.27,157.35,157.2,157.27,17100.0,157.27,157.35,157.2,157.27,17100.0
2009-07-17 13:40:00,157.28,157.37,157.12,157.21,13700.0,157.28,157.37,157.12,157.21,13700.0
2009-07-17 13:50:00,157.19,157.3,157.12,157.13,12900.0,157.19,157.3,157.12,157.13,12900.0
2009-07-17 14:00:00,157.07,157.36,157.01,157.3,19500.0,157.07,157.36,157.01,157.3,19500.0
2009-07-17 14:10:00,157.3,157.94,156.74,156.91,158500.0,157.3,157.94,156.74,156.91,158500.0
2009-07-17 14:20:00,156.95,157.06,156.85,156.9,27100.0,156.95,157.06,156.85,156.9,27100.0
2009-07-17 14:30:00,156.9,157.16,156.87,157.06,21900.0,156.9,157.16,156.87,157.06,21900.0
2009-07-17 14:40:00,157.0,157.11,156.93,156.95,20100.0,157.0,157.11,156.93,156.95,20100.0
2009-07-17 14:50:00,156.94,157.2,156.87,157.14,25500.0,156.94,157.2,156.87,157.14,25500.0
2009-07-17 15:00:00,157.13,157.2,156.92,157.06,21100.0,157.13,157.2,156.92,157.06,21100.0
2009-07-17 15:10:00,157.0,157.16,156.96,157.12,17100.0,157.0,157.16,156.96,157.12,17100.0
2009-07-17 15:20:00,157.15,157.32,156.94,157.04,30500.0,157.15,157.32,156.94,157.04,30500.0
2009-07-17 15:30:00,157.04,157.16,156.85,157.07,43400.0,157.04,157.16,156.85,157.07,43400.0
2009-07-17 15:40:00,157.07,157.21,156.96,156.96,71500.0,157.07,157.21,156.96,156.96,71500.0
2009-07-17 15:50:00,157.01,157.07,156.84,157.0,196000.0,157.01,157.07,156.84,157.0,196000.0
2009-07-20 09:30:00,155.75,156.09,155.05,155.24,48100.0,155.75,156.09,155.05,155.24,48100.0
2009-07-20 09:40:00,155.25,155.98,155.02,155.87,27700.0,155.25,155.98,155.02,155.87,27700.0
2009-07-20 09:50:00,155.84,156.0,155.47,155.47,16400.0,155.84,156.0,155.47,155.47,16400.0
2009-07-20 10:00:00,155.59,156.44,155.37,155.47,26800.0,155.59,156.44,155.37,155.47,26800.0
2009-07-20 10:10:00,155.55,155.67,155.27,155.41,15700.0,155.55,155.67,155.27,155.41,15700.0
2009-07-20 10:20:00,155.36,155.36,155.1,155.27,16900.0,155.36,155.36,155.1,155.27,16900.0
2009-07-20 10:30:00,155.28,155.29,154.79,154.82,24700.0,155.28,155.29,154.79,154.82,24700.0
2009-07-20 10:40:00,154.8,155.06,154.66,154.73,17700.0,154.8,155.06,154.66,154.73,17700.0
2009-07-20 10:50:00,154.79,155.43,154.75,155.21,10200.0,154.79,155.43,154.75,155.21,10200.0
2009-07-20 11:00:00,155.24,155.35,155.0,155.04,18100.0,155.24,155.35,155.0,155.04,18100.0
2009-07-20 11:10:00,155.01,155.14,154.93,155.07,14300.0,155.01,155.14,154.93,155.07,14300.0
2009-07-20 11:20:00,155.07,155.38,154.95,155.38,10700.0,155.07,155.38,154.95,155.38,10700.0
2009-07-20 11:30:00,155.33,155.43,154.92,154.94,21300.0,155.33,155.43,154.92,154.94,21300.0
2009-07-20 11:40:00,154.92,154.95,154.38,154.46,22000.0,154.92,154.95,154.38,154.46,22000.0
2009-07-20 11:50:00,154.5,155.1,154.47,155.01,14200.0,154.5,155.1,154.47,155.01,14200.0
2009-07-20 12:00:00,155.1,155.64,155.1,155.43,13300.0,155.1,155.64,155.1,155.43,13300.0
2009-07-20 12:10:00,155.45,156.09,155.43,156.09,21500.0,155.45,156.09,155.43,156.09,21500.0
2009-07-20 12:20:00,156.09,156.13,155.89,156.07,21100.0,156.09,156.13,155.89,156.07,21100.0
2009-07-20 12:30:00,156.07,156.26,155.82,155.91,17100.0,156.07,156.26,155.82,155.91,17100.0
2009-07-20 12:40:00,155.84,156.36,155.71,156.29,19500.0,155.84,156.36,155.71,156.29,19500.0
2009-07-20 12:50:00,156.38,156.54,156.12,156.17,15500.0,156.38,156.54,156.12,156.17,15500.0
2009-07-20 13:00:00,156.16,156.25,156.02,156.18,10700.0,156.16,156.25,156.02,156.18,10700.0
2009-07-20 13:10:00,156.22,156.22,155.51,155.7,22300.0,156.22,156.22,155.51,155.7,22300.0
2009-07-20 13:20:00,155.75,155.8,155.58,155.72,9600.0,155.75,155.8,155.58,155.72,9600.0
2009-07-20 13:30:00,155.71,155.91,155.32,155.43,17400.0,155.71,155.91,155.32,155.43,17400.0
2009-07-20 13:40:00,155.32,155.84,155.29,155.76,21000.0,155.32,155.84,155.29,155.76,21000.0
2009-07-20 13:50:00,155.76,155.99,155.51,155.63,10000.0,155.76,155.99,155.51,155.63,10000.0
2009-07-20 14:00:00,155.62,155.81,155.54,155.66,18200.0,155.62,155.81,155.54,155.66,18200.0
2009-07-20 14:10:00,155.65,156.1,155.58,155.99,23500.0,155.65,156.1,155.58,155.99,23500.0
2009-07-20 14:20:00,155.98,156.05,155.64,155.69,10000.0,155.98,156.05,155.64,155.69,10000.0
2009-07-20 14:30:00,155.67,155.91,155.62,155.79,11500.0,155.67,155.91,155.62,155.79,11500.0
2009-07-20 14:40:00,155.83,155.93,155.67,155.9,11900.0,155.83,155.93,155.67,155.9,11900.0
2009-07-20 14:50:00,155.83,156.04,155.83,155.99,7800.0,155.83,156.04,155.83,155.99,7800.0
2009-07-20 15:00:00,155.96,156.51,155.89,156.46,17500.0,155.96,156.51,155.89,156.46,17500.0
2009-07-20 15:10:00,156.48,156.68,156.41,156.43,23500.0,156.48,156.68,156.41,156.43,23500.0
2009-07-20 15:20:00,156.4,156.57,156.33,156.37,13900.0,156.4,156.57,156.33,156.37,13900.0
2009-07-20 15:30:00,156.34,156.38,156.0,156.35,23000.0,156.34,156.38,156.0,156.35,23000.0
2009-07-20 15:40:00,156.35,156.47,156.11,156.38,24300.0,156.35,156.47,156.11,156.38,24300.0
2009-07-20 15:50:00,156.4,156.7,156.4,156.57,45900.0,156.4,156.7,156.4,156.57,45900.0
2009-07-21 09:30:00,156.52,156.52,153.5,153.86,92700.0,156.52,156.52,153.5,153.86,92700.0
2009-07-21 09:40:00,153.81,154.47,153.81,154.08,52100.0,153.81,154.47,153.81,154.08,52100.0
2009-07-21 09:50:00,154.09,154.94,153.91,154.62,36400.0,154.09,154.94,153.91,154.62,36400.0
2009-07-21 10:00:00,154.62,154.64,153.59,153.65,37700.0,154.62,154.64,153.59,153.65,37700.0
2009-07-21 10:10:00,153.66,154.35,153.24,154.07,41600.0,153.66,154.35,153.24,154.07,41600.0
2009-07-21 10:20:00,154.11,154.39,153.5,153.6,19300.0,154.11,154.39,153.5,153.6,19300.0
2009-07-21 10:30:00,153.7,154.24,153.54,153.95,24800.0,153.7,154.24,153.54,153.95,24800.0
2009-07-21 10:40:00,153.95,154.05,153.79,154.05,11000.0,153.95,154.05,153.79,154.05,11000.0
2009-07-21 10:50:00,153.95,154.24,153.92,154.15,5800.0,153.95,154.24,153.92,154.15,5800.0
2009-07-21 11:00:00,154.15,154.47,154.1,154.46,16500.0,154.15,154.47,154.1,154.46,16500.0
2009-07-21 11:10:00,154.39,154.41,154.15,154.19,10300.0,154.39,154.41,154.15,154.19,10300.0
2009-07-21 11:20:00,154.21,154.3,154.11,154.24,8800.0,154.21,154.3,154.11,154.24,8800.0
2009-07-21 11:30:00,154.22,154.22,153.74,153.78,15900.0,154.22,154.22,153.74,153.78,15900.0
2009-07-21 11:40:00,153.77,153.83,153.18,153.4,30100.0,153.77,153.83,153.18,153.4,30100.0
2009-07-21 11:50:00,153.41,153.49,153.01,153.01,18600.0,153.41,153.49,153.01,153.01,18600.0
2009-07-21 12:00:00,153.12,153.19,152.97,153.06,17900.0,153.12,153.19,152.97,153.06,17900.0
2009-07-21 12:10:00,153.14,153.17,152.76,152.8,26100.0,153.14,153.17,152.76,152.8,26100.0
2009-07-21 12:20:00,152.8,152.84,152.42,152.5,20300.0,152.8,152.84,152.42,152.5,20300.0
2009-07-21 12:30:00,152.49,152.9,152.43,152.77,22600.0,152.49,152.9,152.43,152.77,22600.0
2009-07-21 12:40:00,152.84,152.84,152.43,152.57,20800.0,152.84,152.84,152.43,152.57,20800.0
2009-07-21 12:50:00,152.53,152.72,152.37,152.49,12400.0,152.53,152.72,152.37,152.49,12400.0
2009-07-21 13:00:00,152.52,152.54,152.33,152.42,6800.0,152.52,152.54,152.33,152.42,6800.0
2009-07-21 13:10:00,152.44,153.12,152.44,153.05,22000.0,152.44,153.12,152.44,153.05,22000.0
2009-07-21 13:20:00,153.09,153.15,152.91,153.12,14400.0,153.09,153.15,152.91,153.12,14400.0
2009-07-21 13:30:00,153.12,153.25,153.05,153.14,19600.0,153.12,153.25,153.05,153.14,19600.0
2009-07-21 13:40:00,153.11,153.81,153.11,153.65,35200.0,153.11,153.81,153.11,153.65,35200.0
2009-07-21 13:50:00,153.69,153.86,153.57,153.86,12400.0,153.69,153.86,153.57,153.86,12400.0
2009-07-21 14:00:00,153.83,154.0,153.82,153.88,11100.0,153.83,154.0,153.82,153.88,11100.0
2009-07-21 14:10:00,153.81,154.03,153.81,153.99,13200.0,153.81,154.03,153.81,153.99,13200.0
2009-07-21 14:20:00,153.94,154.01,153.82,153.89,9100.0,153.94,154.01,153.82,153.89,9100.0
2009-07-21 14:30:00,153.86,154.15,153.74,154.07,18700.0,153.86,154.15,153.74,154.07,18700.0
2009-07-21 14:40:00,154.08,154.11,153.94,154.04,24800.0,154.08,154.11,153.94,154.04,24800.0
2009-07-21 14:50:00,154.02,154.69,154.02,154.62,28100.0,154.02,154.69,154.02,154.62,28100.0
2009-07-21 15:00:00,154.64,154.96,154.56,154.92,28000.0,154.64,154.96,154.56,154.92,28000.0
2009-07-21 15:10:00,154.95,155.19,154.82,155.15,26100.0,154.95,155.19,154.82,155.15,26100.0
2009-07-21 15:20:00,155.13,155.31,154.94,155.24,21300.0,155.13,155.31,154.94,155.24,21300.0
2009-07-21 15:30:00,155.27,155.38,155.24,155.35,38800.0,155.27,155.38,155.24,155.35,38800.0
2009-07-21 15:40:00,155.37,155.59,155.28,155.47,32800.0,155.37,155.59,155.28,155.47,32800.0
2009-07-21 15:50:00,155.47,155.96,155.46,155.85,66000.0,155.47,155.96,155.46,155.85,66000.0
2009-07-22 09:30:00,154.93,157.28,154.93,156.96,38000.0,154.93,157.28,154.93,156.96,38000.0
2009-07-22 09:40:00,157.0,157.76,157.0,157.22,47300.0,157.0,157.76,157.0,157.22,47300.0
2009-07-22 09:50:00,157.16,157.41,156.97,157.28,26900.0,157.16,157.41,156.97,157.28,26900.0
2009-07-22 10:00:00,157.3,157.48,156.91,157.14,32700.0,157.3,157.48,156.91,157.14,32700.0
2009-07-22 10:10:00,157.15,157.41,156.68,156.76,13400.0,157.15,157.41,156.68,156.76,13400.0
2009-07-22 10:20:00,156.9,157.09,156.3,156.49,23300.0,156.9,157.09,156.3,156.49,23300.0
2009-07-22 10:30:00,156.5,156.57,155.73,155.95,39700.0,156.5,156.57,155.73,155.95,39700.0
2009-07-22 10:40:00,156.03,156.09,155.73,155.99,11700.0,156.03,156.09,155.73,155.99,11700.0
2009-07-22 10:50:00,156.05,156.18,155.92,155.98,16400.0,156.05,156.18,155.92,155.98,16400.0
2009-07-22 11:00:00,155.99,156.21,155.95,155.96,13400.0,155.99,156.21,155.95,155.96,13400.0
2009-07-22 11:10:00,156.03,156.84,156.01,156.59,557700.0,156.03,156.84,156.01,156.59,557700.0
2009-07-22 11:20:00,156.59,156.77,156.23,156.64,20000.0,156.59,156.77,156.23,156.64,20000.0
2009-07-22 11:30:00,156.65,157.14,156.65,157.0,16800.0,156.65,157.14,156.65,157.0,16800.0
2009-07-22 11:40:00,157.01,157.09,156.81,156.81,18900.0,157.01,157.09,156.81,156.81,18900.0
2009-07-22 11:50:00,156.82,157.08,156.82,156.88,13000.0,156.82,157.08,156.82,156.88,13000.0
2009-07-22 12:00:00,156.92,157.17,156.92,157.13,10500.0,156.92,157.17,156.92,157.13,10500.0
2009-07-22 12:10:00,157.12,157.17,156.73,156.8,7800.0,157.12,157.17,156.73,156.8,7800.0
2009-07-22 12:20:00,156.81,157.1,156.77,157.04,3400.0,156.81,157.1,156.77,157.04,3400.0
2009-07-22 12:30:00,157.06,157.37,157.02,157.22,8600.0,157.06,157.37,157.02,157.22,8600.0
2009-07-22 12:40:00,157.17,157.45,157.0,157.4,12700.0,157.17,157.45,157.0,157.4,12700.0
2009-07-22 12:50:00,157.4,157.67,157.4,157.58,30200.0,157.4,157.67,157.4,157.58,30200.0
2009-07-22 13:00:00,157.61,157.75,157.6,157.64,15600.0,157.61,157.75,157.6,157.64,15600.0
2009-07-22 13:10:00,157.69,157.75,157.52,157.65,10600.0,157.69,157.75,157.52,157.65,10600.0
2009-07-22 13:20:00,157.68,157.72,157.51,157.55,11400.0,157.68,157.72,157.51,157.55,11400.0
2009-07-22 13:30:00,157.6,157.6,157.32,157.35,7900.0,157.6,157.6,157.32,157.35,7900.0
2009-07-22 13:40:00,157.34,157.36,156.91,157.12,7700.0,157.34,157.36,156.91,157.12,7700.0
2009-07-22 13:50:00,157.06,157.11,156.91,157.06,18900.0,157.06,157.11,156.91,157.06,18900.0
2009-07-22 14:00:00,157.09,157.19,156.89,156.96,15500.0,157.09,157.19,156.89,156.96,15500.0
2009-07-22 14:10:00,157.0,157.15,156.92,157.05,13600.0,157.0,157.15,156.92,157.05,13600.0
2009-07-22 14:20:00,157.02,157.14,156.76,157.02,30100.0,157.02,157.14,156.76,157.02,30100.0
2009-07-22 14:30:00,156.95,157.01,156.87,156.97,11200.0,156.95,157.01,156.87,156.97,11200.0
2009-07-22 14:40:00,156.96,157.12,156.89,156.93,8700.0,156.96,157.12,156.89,156.93,8700.0
2009-07-22 14:50:00,156.89,157.29,156.89,157.23,10900.0,156.89,157.29,156.89,157.23,10900.0
2009-07-22 15:00:00,157.31,157.56,157.22,157.22,22600.0,157.31,157.56,157.22,157.22,22600.0
2009-07-22 15:10:00,157.22,157.31,157.0,157.1,22300.0,157.22,157.31,157.0,157.1,22300.0
2009-07-22 15:20:00,157.11,157.24,156.99,157.09,13300.0,157.11,157.24,156.99,157.09,13300.0
2009-07-22 15:30:00,157.11,157.39,157.11,157.19,27000.0,157.11,157.39,157.11,157.19,27000.0
2009-07-22 15:40:00,157.12,157.21,156.89,157.0,45300.0,157.12,157.21,156.89,157.0,45300.0
2009-07-22 15:50:00,157.01,157.07,156.82,157.0,45400.0,157.01,157.07,156.82,157.0,45400.0
2009-07-23 09:30:00,156.86,157.19,155.2,155.8,56800.0,156.86,157.19,155.2,155.8,56800.0
2009-07-23 09:40:00,155.89,156.29,155.67,155.81,34500.0,155.89,156.29,155.67,155.81,34500.0
2009-07-23 09:50:00,155.74,156.07,155.53,156.03,48400.0,155.74,156.07,155.53,156.03,48400.0
2009-07-23 10:00:00,156.03,156.99,156.0,156.87,42100.0,156.03,156.99,156.0,156.87,42100.0
2009-07-23 10:10:00,156.93,157.2,156.64,156.65,71800.0,156.93,157.2,156.64,156.65,71800.0
2009-07-23 10:20:00,156.66,156.72,156.44,156.63,13100.0,156.66,156.72,156.44,156.63,13100.0
2009-07-23 10:30:00,156.51,156.9,156.48,156.9,26500.0,156.51,156.9,156.48,156.9,26500.0
2009-07-23 10:40:00,156.8,156.98,156.5,156.97,24000.0,156.8,156.98,156.5,156.97,24000.0
2009-07-23 10:50:00,156.97,157.0,156.66,157.0,18600.0,156.97,157.0,156.66,157.0,18600.0
2009-07-23 11:00:00,156.98,157.25,156.91,157.22,35500.0,156.98,157.25,156.91,157.22,35500.0
2009-07-23 11:10:00,157.23,157.5,157.22,157.43,43300.0,157.23,157.5,157.22,157.43,43300.0
2009-07-23 11:20:00,157.45,157.5,157.37,157.44,19900.0,157.45,157.5,157.37,157.44,19900.0
2009-07-23 11:30:00,157.47,157.5,157.2,157.32,19000.0,157.47,157.5,157.2,157.32,19000.0
2009-07-23 11:40:00,157.29,157.44,157.24,157.4,39200.0,157.29,157.44,157.24,157.4,39200.0
2009-07-23 11:50:00,157.38,157.49,157.25,157.49,42400.0,157.38,157.49,157.25,157.49,42400.0
2009-07-23 12:00:00,157.44,157.55,157.41,157.47,23000.0,157.44,157.55,157.41,157.47,23000.0
2009-07-23 12:10:00,157.54,157.55,157.3,157.3,8400.0,157.54,157.55,157.3,157.3,8400.0
2009-07-23 12:20:00,157.34,157.4,157.24,157.37,40500.0,157.34,157.4,157.24,157.37,40500.0
2009-07-23 12:30:00,157.35,157.5,157.33,157.46,13800.0,157.35,157.5,157.33,157.46,13800.0
2009-07-23 12:40:00,157.47,157.5,157.38,157.47,14500.0,157.47,157.5,157.38,157.47,14500.0
2009-07-23 12:50:00,157.42,157.5,157.38,157.49,8500.0,157.42,157.5,157.38,157.49,8500.0
2009-07-23 13:00:00,157.49,157.55,157.42,157.5,9700.0,157.49,157.55,157.42,157.5,9700.0
2009-07-23 13:10:00,157.5,157.5,157.47,157.5,15800.0,157.5,157.5,157.47,157.5,15800.0
2009-07-23 13:20:00,157.5,157.55,157.46,157.51,14300.0,157.5,157.55,157.46,157.51,14300.0
2009-07-23 13:30:00,157.52,157.6,157.49,157.51,16400.0,157.52,157.6,157.49,157.51,16400.0
2009-07-23 13:40:00,157.49,157.57,157.49,157.55,9900.0,157.49,157.57,157.49,157.55,9900.0
2009-07-23 13:50:00,157.56,157.85,156.95,156.99,93200.0,157.56,157.85,156.95,156.99,93200.0
2009-07-23 14:00:00,157.01,157.16,156.79,157.16,18000.0,157.01,157.16,156.79,157.16,18000.0
2009-07-23 14:10:00,157.16,157.49,157.16,157.49,26100.0,157.16,157.49,157.16,157.49,26100.0
2009-07-23 14:20:00,157.48,157.66,157.48,157.62,16300.0,157.48,157.66,157.48,157.62,16300.0
2009-07-23 14:30:00,157.63,157.65,157.31,157.33,13000.0,157.63,157.65,157.31,157.33,13000.0
2009-07-23 14:40:00,157.39,157.45,157.18,157.23,13700.0,157.39,157.45,157.18,157.23,13700.0
2009-07-23 14:50:00,157.19,157.38,157.18,157.23,13400.0,157.19,157.38,157.18,157.23,13400.0
2009-07-23 15:00:00,157.21,157.38,157.21,157.35,14500.0,157.21,157.38,157.21,157.35,14500.0
2009-07-23 15:10:00,157.34,157.57,157.3,157.46,11200.0,157.34,157.57,157.3,157.46,11200.0
2009-07-23 15:20:00,157.46,157.57,157.41,157.49,12800.0,157.46,157.57,157.41,157.49,12800.0
2009-07-23 15:30:00,157.46,157.47,157.22,157.32,28800.0,157.46,157.47,157.22,157.32,28800.0
2009-07-23 15:40:00,157.33,157.33,156.69,156.7,44500.0,157.33,157.33,156.69,156.7,44500.0
2009-07-23 15:50:00,156.72,156.89,156.56,156.85,56700.0,156.72,156.89,156.56,156.85,56700.0
2009-07-24 09:30:00,155.92,157.06,155.92,156.69,21200.0,155.92,157.06,155.92,156.69,21200.0
2009-07-24 09:40:00,156.64,157.2,156.64,157.16,17700.0,156.64,157.2,156.64,157.16,17700.0
2009-07-24 09:50:00,157.16,157.16,156.18,156.2,12900.0,157.16,157.16,156.18,156.2,12900.0
2009-07-24 10:00:00,156.24,156.25,155.79,156.0,21800.0,156.24,156.25,155.79,156.0,21800.0
2009-07-24 10:10:00,155.96,156.34,155.79,156.13,13300.0,155.96,156.34,155.79,156.13,13300.0
2009-07-24 10:20:00,156.12,156.95,156.02,156.95,9800.0,156.12,156.95,156.02,156.95,9800.0
2009-07-24 10:30:00,156.96,156.98,156.35,156.35,5600.0,156.96,156.98,156.35,156.35,5600.0
2009-07-24 10:40:00,156.44,156.47,156.18,156.42,3000.0,156.44,156.47,156.18,156.42,3000.0
2009-07-24 10:50:00,156.37,156.37,155.74,155.92,10200.0,156.37,156.37,155.74,155.92,10200.0
2009-07-24 11:00:00,155.92,155.93,155.47,155.51,21600.0,155.92,155.93,155.47,155.51,21600.0
2009-07-24 11:10:00,155.51,156.22,155.42,156.15,14000.0,155.51,156.22,155.42,156.15,14000.0
2009-07-24 11:20:00,156.18,156.27,156.13,156.22,13400.0,156.18,156.27,156.13,156.22,13400.0
2009-07-24 11:30:00,156.23,156.42,156.23,156.25,6900.0,156.23,156.42,156.23,156.25,6900.0
2009-07-24 11:40:00,156.26,156.26,156.0,156.12,3500.0,156.26,156.26,156.0,156.12,3500.0
2009-07-24 11:50:00,156.2,156.49,156.13,156.43,15800.0,156.2,156.49,156.13,156.43,15800.0
2009-07-24 12:00:00,156.46,156.66,156.37,156.55,6600.0,156.46,156.66,156.37,156.55,6600.0
2009-07-24 12:10:00,156.56,156.81,156.56,156.81,4100.0,156.56,156.81,156.56,156.81,4100.0
2009-07-24 12:20:00,156.75,156.77,156.52,156.64,3300.0,156.75,156.77,156.52,156.64,3300.0
2009-07-24 12:30:00,156.73,156.89,156.65,156.89,6400.0,156.73,156.89,156.65,156.89,6400.0
2009-07-24 12:40:00,156.84,157.09,156.74,157.04,9700.0,156.84,157.09,156.74,157.04,9700.0
2009-07-24 12:50:00,157.08,157.13,156.75,156.97,13000.0,157.08,157.13,156.75,156.97,13000.0
2009-07-24 13:00:00,156.84,157.07,156.8,156.96,25000.0,156.84,157.07,156.8,156.96,25000.0
2009-07-24 13:10:00,157.0,157.18,156.96,157.12,3100.0,157.0,157.18,156.96,157.12,3100.0
2009-07-24 13:20:00,157.17,157.2,156.97,157.11,3700.0,157.17,157.2,156.97,157.11,3700.0
2009-07-24 13:30:00,157.19,157.25,157.05,157.25,10800.0,157.19,157.25,157.05,157.25,10800.0
2009-07-24 13:40:00,157.17,157.25,156.87,156.87,13500.0,157.17,157.25,156.87,156.87,13500.0
2009-07-24 13:50:00,156.87,156.92,156.74,156.74,5000.0,156.87,156.92,156.74,156.74,5000.0
2009-07-24 14:00:00,156.7,157.13,156.7,156.92,8700.0,156.7,157.13,156.7,156.92,8700.0
2009-07-24 14:10:00,156.92,157.03,156.88,156.9,5300.0,156.92,157.03,156.88,156.9,5300.0
2009-07-24 14:20:00,156.86,156.86,156.63,156.8,7500.0,156.86,156.86,156.63,156.8,7500.0
2009-07-24 14:30:00,156.84,156.88,156.72,156.75,3000.0,156.84,156.88,156.72,156.75,3000.0
2009-07-24 14:40:00,156.76,157.0,156.71,156.96,3400.0,156.76,157.0,156.71,156.96,3400.0
2009-07-24 14:50:00,156.92,156.92,156.63,156.76,6200.0,156.92,156.92,156.63,156.76,6200.0
2009-07-24 15:00:00,156.74,157.03,156.74,156.87,12200.0,156.74,157.03,156.74,156.87,12200.0
2009-07-24 15:10:00,156.83,156.95,156.81,156.81,5000.0,156.83,156.95,156.81,156.81,5000.0
2009-07-24 15:20:00,156.85,157.16,156.81,157.05,9600.0,156.85,157.16,156.81,157.05,9600.0
2009-07-24 15:30:00,157.04,157.12,156.65,156.72,20100.0,157.04,157.12,156.65,156.72,20100.0
2009-07-24 15:40:00,156.75,157.3,156.72,157.11,20000.0,156.75,157.3,156.72,157.11,20000.0
2009-07-24 15:50:00,157.11,157.24,156.89,157.24,39800.0,157.11,157.24,156.89,157.24,39800.0
2009-07-27 09:30:00,157.41,157.41,154.38,154.85,31700.0,157.41,157.41,154.38,154.85,31700.0
2009-07-27 09:40:00,154.84,155.58,154.61,155.31,24800.0,154.84,155.58,154.61,155.31,24800.0
2009-07-27 09:50:00,155.12,155.14,154.54,154.86,17100.0,155.12,155.14,154.54,154.86,17100.0
2009-07-27 10:00:00,154.91,155.46,154.76,155.45,25200.0,154.91,155.46,154.76,155.45,25200.0
2009-07-27 10:10:00,155.4,155.53,154.55,154.91,33500.0,155.4,155.53,154.55,154.91,33500.0
2009-07-27 10:20:00,154.83,154.83,154.56,154.77,11800.0,154.83,154.83,154.56,154.77,11800.0
2009-07-27 10:30:00,154.77,154.77,154.5,154.62,30300.0,154.77,154.77,154.5,154.62,30300.0
2009-07-27 10:40:00,154.62,154.66,154.36,154.6,24100.0,154.62,154.66,154.36,154.6,24100.0
2009-07-27 10:50:00,154.62,154.95,154.6,154.8,22000.0,154.62,154.95,154.6,154.8,22000.0
2009-07-27 11:00:00,154.8,155.34,154.8,155.29,11400.0,154.8,155.34,154.8,155.29,11400.0
2009-07-27 11:10:00,155.29,155.59,155.27,155.36,5500.0,155.29,155.59,155.27,155.36,5500.0
2009-07-27 11:20:00,155.31,155.33,155.11,155.23,5400.0,155.31,155.33,155.11,155.23,5400.0
2009-07-27 11:30:00,155.23,155.23,154.71,154.71,34300.0,155.23,155.23,154.71,154.71,34300.0
2009-07-27 11:40:00,154.74,154.74,154.53,154.67,9700.0,154.74,154.74,154.53,154.67,9700.0
2009-07-27 11:50:00,154.66,154.75,154.5,154.53,10000.0,154.66,154.75,154.5,154.53,10000.0
2009-07-27 12:00:00,154.55,154.56,154.39,154.42,8000.0,154.55,154.56,154.39,154.42,8000.0
2009-07-27 12:10:00,154.45,154.51,154.37,154.43,6000.0,154.45,154.51,154.37,154.43,6000.0
2009-07-27 12:20:00,154.45,154.45,154.01,154.05,12100.0,154.45,154.45,154.01,154.05,12100.0
2009-07-27 12:30:00,154.07,154.08,153.75,153.79,18400.0,154.07,154.08,153.75,153.79,18400.0
2009-07-27 12:40:00,153.79,153.83,153.65,153.81,20000.0,153.79,153.83,153.65,153.81,20000.0
2009-07-27 12:50:00,153.82,154.0,153.6,153.86,16100.0,153.82,154.0,153.6,153.86,16100.0
2009-07-27 13:00:00,153.79,153.83,153.65,153.65,8200.0,153.79,153.83,153.65,153.65,8200.0
2009-07-27 13:10:00,153.61,153.67,153.35,153.51,10900.0,153.61,153.67,153.35,153.51,10900.0
2009-07-27 13:20:00,153.51,153.56,153.06,153.15,12500.0,153.51,153.56,153.06,153.15,12500.0
2009-07-27 13:30:00,153.07,153.55,153.07,153.55,12800.0,153.07,153.55,153.07,153.55,12800.0
2009-07-27 13:40:00,153.56,153.97,153.52,153.97,18400.0,153.56,153.97,153.52,153.97,18400.0
2009-07-27 13:50:00,153.85,154.16,153.75,153.85,19000.0,153.85,154.16,153.75,153.85,19000.0
2009-07-27 14:00:00,153.79,154.04,153.61,153.72,14700.0,153.79,154.04,153.61,153.72,14700.0
2009-07-27 14:10:00,153.73,154.43,153.71,154.37,16800.0,153.73,154.43,153.71,154.37,16800.0
2009-07-27 14:20:00,154.38,154.5,154.16,154.21,8300.0,154.38,154.5,154.16,154.21,8300.0
2009-07-27 14:30:00,154.22,154.75,154.2,154.73,10700.0,154.22,154.75,154.2,154.73,10700.0
2009-07-27 14:40:00,154.75,155.0,154.71,154.96,9600.0,154.75,155.0,154.71,154.96,9600.0
2009-07-27 14:50:00,154.9,154.92,154.66,154.66,5900.0,154.9,154.92,154.66,154.66,5900.0
2009-07-27 15:00:00,154.68,154.8,154.67,154.76,11600.0,154.68,154.8,154.67,154.76,11600.0
2009-07-27 15:10:00,154.76,154.79,154.36,154.36,10300.0,154.76,154.79,154.36,154.36,10300.0
2009-07-27 15:20:00,154.38,154.65,154.33,154.54,7400.0,154.38,154.65,154.33,154.54,7400.0
2009-07-27 15:30:00,154.55,154.66,154.49,154.64,14200.0,154.55,154.66,154.49,154.64,14200.0
2009-07-27 15:40:00,154.65,154.8,154.46,154.53,18400.0,154.65,154.8,154.46,154.53,18400.0
2009-07-27 15:50:00,154.55,154.8,154.48,154.74,60800.0,154.55,154.8,154.48,154.74,60800.0
2009-07-28 09:30:00,154.0,155.26,153.77,154.85,17800.0,154.0,155.26,153.77,154.85,17800.0
2009-07-28 09:40:00,154.85,154.85,154.48,154.49,27600.0,154.85,154.85,154.48,154.49,27600.0
2009-07-28 09:50:00,154.61,154.68,153.12,153.59,52900.0,154.61,154.68,153.12,153.59,52900.0
2009-07-28 10:00:00,153.49,153.49,152.81,153.19,27400.0,153.49,153.49,152.81,153.19,27400.0
2009-07-28 10:10:00,153.19,153.47,152.83,153.47,20700.0,153.19,153.47,152.83,153.47,20700.0
2009-07-28 10:20:00,153.56,154.04,153.48,153.76,10900.0,153.56,154.04,153.48,153.76,10900.0
2009-07-28 10:30:00,153.79,153.9,153.67,153.68,9900.0,153.79,153.9,153.67,153.68,9900.0
2009-07-28 10:40:00,153.68,153.8,153.54,153.75,7900.0,153.68,153.8,153.54,153.75,7900.0
2009-07-28 10:50:00,153.75,153.79,153.57,153.74,5800.0,153.75,153.79,153.57,153.74,5800.0
2009-07-28 11:00:00,153.74,153.74,153.36,153.44,8300.0,153.74,153.74,153.36,153.44,8300.0
2009-07-28 11:10:00,153.42,153.75,153.38,153.73,10700.0,153.42,153.75,153.38,153.73,10700.0
2009-07-28 11:20:00,153.71,153.71,153.42,153.49,11400.0,153.71,153.71,153.42,153.49,11400.0
2009-07-28 11:30:00,153.51,153.51,152.81,153.08,15000.0,153.51,153.51,152.81,153.08,15000.0
2009-07-28 11:40:00,153.1,153.75,153.07,153.75,8900.0,153.1,153.75,153.07,153.75,8900.0
2009-07-28 11:50:00,153.75,154.43,153.74,154.4,20500.0,153.75,154.43,153.74,154.4,20500.0
2009-07-28 12:00:00,154.38,154.38,154.02,154.02,11800.0,154.38,154.38,154.02,154.02,11800.0
2009-07-28 12:10:00,154.04,154.15,154.01,154.11,4200.0,154.04,154.15,154.01,154.11,4200.0
2009-07-28 12:20:00,154.12,154.22,153.91,153.91,4700.0,154.12,154.22,153.91,153.91,4700.0
2009-07-28 12:30:00,153.85,153.96,153.79,153.83,9900.0,153.85,153.96,153.79,153.83,9900.0
2009-07-28 12:40:00,153.76,153.76,153.39,153.42,8400.0,153.76,153.76,153.39,153.42,8400.0
2009-07-28 12:50:00,153.41,153.48,153.13,153.2,10600.0,153.41,153.48,153.13,153.2,10600.0
2009-07-28 13:00:00,153.25,153.41,153.11,153.41,7400.0,153.25,153.41,153.11,153.41,7400.0
2009-07-28 13:10:00,153.44,153.77,153.44,153.47,10800.0,153.44,153.77,153.44,153.47,10800.0
2009-07-28 13:20:00,153.45,153.64,153.44,153.49,6000.0,153.45,153.64,153.44,153.49,6000.0
2009-07-28 13:30:00,153.49,153.65,153.29,153.65,6300.0,153.49,153.65,153.29,153.65,6300.0
2009-07-28 13:40:00,153.64,153.7,153.61,153.64,4300.0,153.64,153.7,153.61,153.64,4300.0
2009-07-28 13:50:00,153.62,154.0,153.54,153.97,8300.0,153.62,154.0,153.54,153.97,8300.0
2009-07-28 14:00:00,153.95,153.95,153.6,153.81,6800.0,153.95,153.95,153.6,153.81,6800.0
2009-07-28 14:10:00,153.79,153.89,153.57,153.57,11000.0,153.79,153.89,153.57,153.57,11000.0
2009-07-28 14:20:00,153.54,153.77,153.54,153.72,6200.0,153.54,153.77,153.54,153.72,6200.0
2009-07-28 14:30:00,153.69,154.0,153.69,153.82,15600.0,153.69,154.0,153.69,153.82,15600.0
2009-07-28 14:40:00,153.82,153.85,153.61,153.61,28800.0,153.82,153.85,153.61,153.61,28800.0
2009-07-28 14:50:00,153.57,153.58,153.32,153.33,13300.0,153.57,153.58,153.32,153.33,13300.0
2009-07-28 15:00:00,153.32,153.55,153.11,153.42,13400.0,153.32,153.55,153.11,153.42,13400.0
2009-07-28 15:10:00,153.45,153.64,153.39,153.42,13000.0,153.45,153.64,153.39,153.42,13000.0
2009-07-28 15:20:00,153.41,153.66,153.41,153.55,9400.0,153.41,153.66,153.41,153.55,9400.0
2009-07-28 15:30:00,153.54,153.56,153.35,153.48,15200.0,153.54,153.56,153.35,153.48,15200.0
2009-07-28 15:40:00,153.44,153.74,153.43,153.69,24200.0,153.44,153.74,153.43,153.69,24200.0
2009-07-28 15:50:00,153.69,153.87,153.43,153.83,37800.0,153.69,153.87,153.43,153.83,37800.0
2009-07-29 09:30:00,153.16,153.22,152.1,153.1,20100.0,153.16,153.22,152.1,153.1,20100.0
2009-07-29 09:40:00,153.1,153.63,153.1,153.44,47000.0,153.1,153.63,153.1,153.44,47000.0
2009-07-29 09:50:00,153.48,153.55,153.21,153.32,23500.0,153.48,153.55,153.21,153.32,23500.0
2009-07-29 10:00:00,153.38,153.7,153.31,153.52,46000.0,153.38,153.7,153.31,153.52,46000.0
2009-07-29 10:10:00,153.51,153.51,153.03,153.05,23000.0,153.51,153.51,153.03,153.05,23000.0
2009-07-29 10:20:00,153.05,153.22,152.84,153.19,19200.0,153.05,153.22,152.84,153.19,19200.0
2009-07-29 10:30:00,153.2,153.66,153.11,153.34,20300.0,153.2,153.66,153.11,153.34,20300.0
2009-07-29 10:40:00,153.34,153.49,153.2,153.21,13900.0,153.34,153.49,153.2,153.21,13900.0
2009-07-29 10:50:00,153.22,153.4,153.2,153.35,16200.0,153.22,153.4,153.2,153.35,16200.0
2009-07-29 11:00:00,153.34,153.35,153.16,153.3,10800.0,153.34,153.35,153.16,153.3,10800.0
2009-07-29 11:10:00,153.3,153.3,153.07,153.23,15900.0,153.3,153.3,153.07,153.23,15900.0
2009-07-29 11:20:00,153.24,153.27,152.48,152.48,11000.0,153.24,153.27,152.48,152.48,11000.0
2009-07-29 11:30:00,152.48,152.51,152.35,152.44,13300.0,152.48,152.51,152.35,152.44,13300.0
2009-07-29 11:40:00,152.41,152.47,152.18,152.26,16300.0,152.41,152.47,152.18,152.26,16300.0
2009-07-29 11:50:00,152.23,152.42,152.11,152.33,6600.0,152.23,152.42,152.11,152.33,6600.0
2009-07-29 12:00:00,152.36,152.54,152.29,152.41,21900.0,152.36,152.54,152.29,152.41,21900.0
2009-07-29 12:10:00,152.41,152.68,152.39,152.65,6600.0,152.41,152.68,152.39,152.65,6600.0
2009-07-29 12:20:00,152.65,152.68,152.46,152.66,33500.0,152.65,152.68,152.46,152.66,33500.0
2009-07-29 12:30:00,152.65,152.88,152.58,152.83,5400.0,152.65,152.88,152.58,152.83,5400.0
2009-07-29 12:40:00,152.84,153.06,152.84,153.03,5100.0,152.84,153.06,152.84,153.03,5100.0
2009-07-29 12:50:00,153.03,153.03,152.93,152.97,6000.0,153.03,153.03,152.93,152.97,6000.0
2009-07-29 13:00:00,152.93,152.93,152.28,152.35,11400.0,152.93,152.93,152.28,152.35,11400.0
2009-07-29 13:10:00,152.26,152.55,152.18,152.24,46600.0,152.26,152.55,152.18,152.24,46600.0
2009-07-29 13:20:00,152.19,152.19,151.6,151.67,20200.0,152.19,152.19,151.6,151.67,20200.0
2009-07-29 13:30:00,151.67,152.01,151.6,151.99,12200.0,151.67,152.01,151.6,151.99,12200.0
2009-07-29 13:40:00,152.01,152.49,152.01,152.32,6500.0,152.01,152.49,152.01,152.32,6500.0
2009-07-29 13:50:00,152.35,152.65,152.27,152.57,6600.0,152.35,152.65,152.27,152.57,6600.0
2009-07-29 14:00:00,152.66,152.69,152.45,152.49,24600.0,152.66,152.69,152.45,152.49,24600.0
2009-07-29 14:10:00,152.48,152.79,152.48,152.71,17800.0,152.48,152.79,152.48,152.71,17800.0
2009-07-29 14:20:00,152.68,152.93,152.64,152.92,32300.0,152.68,152.93,152.64,152.92,32300.0
2009-07-29 14:30:00,152.93,153.0,152.61,152.66,8700.0,152.93,153.0,152.61,152.66,8700.0
2009-07-29 14:40:00,152.66,152.77,152.51,152.53,6300.0,152.66,152.77,152.51,152.53,6300.0
2009-07-29 14:50:00,152.52,152.61,152.42,152.45,14700.0,152.52,152.61,152.42,152.45,14700.0
2009-07-29 15:00:00,152.46,152.64,152.46,152.55,9400.0,152.46,152.64,152.46,152.55,9400.0
2009-07-29 15:10:00,152.55,152.94,152.55,152.62,13800.0,152.55,152.94,152.55,152.62,13800.0
2009-07-29 15:20:00,152.69,152.75,152.46,152.54,11000.0,152.69,152.75,152.46,152.54,11000.0
2009-07-29 15:30:00,152.51,153.14,152.46,153.02,41000.0,152.51,153.14,152.46,153.02,41000.0
2009-07-29 15:40:00,152.97,152.99,152.61,152.84,16800.0,152.97,152.99,152.61,152.84,16800.0
2009-07-29 15:50:00,152.84,153.13,152.64,153.03,27400.0,152.84,153.13,152.64,153.03,27400.0
2009-07-30 09:30:00,154.13,155.49,154.07,155.18,43700.0,154.13,155.49,154.07,155.18,43700.0
2009-07-30 09:40:00,155.27,156.71,155.12,156.64,43900.0,155.27,156.71,155.12,156.64,43900.0
2009-07-30 09:50:00,156.63,157.5,156.51,157.36,70900.0,156.63,157.5,156.51,157.36,70900.0
2009-07-30 10:00:00,157.41,157.5,157.17,157.5,36400.0,157.41,157.5,157.17,157.5,36400.0
2009-07-30 10:10:00,157.5,157.55,156.76,157.3,30400.0,157.5,157.55,156.76,157.3,30400.0
2009-07-30 10:20:00,157.35,157.55,157.19,157.52,24400.0,157.35,157.55,157.19,157.52,24400.0
2009-07-30 10:30:00,157.52,157.9,157.4,157.82,59900.0,157.52,157.9,157.4,157.82,59900.0
2009-07-30 10:40:00,157.82,157.95,157.44,157.94,23400.0,157.82,157.95,157.44,157.94,23400.0
2009-07-30 10:50:00,157.93,158.0,157.65,157.88,46600.0,157.93,158.0,157.65,157.88,46600.0
2009-07-30 11:00:00,157.86,158.0,157.51,157.63,16000.0,157.86,158.0,157.51,157.63,16000.0
2009-07-30 11:10:00,157.61,157.99,157.57,157.85,10200.0,157.61,157.99,157.57,157.85,10200.0
2009-07-30 11:20:00,157.87,157.97,157.73,157.89,13100.0,157.87,157.97,157.73,157.89,13100.0
2009-07-30 11:30:00,157.92,158.0,157.75,157.88,27300.0,157.92,158.0,157.75,157.88,27300.0
2009-07-30 11:40:00,157.87,157.9,157.63,157.75,12700.0,157.87,157.9,157.63,157.75,12700.0
2009-07-30 11:50:00,157.74,157.76,157.32,157.39,7600.0,157.74,157.76,157.32,157.39,7600.0
2009-07-30 12:00:00,157.29,157.29,156.63,157.03,18500.0,157.29,157.29,156.63,157.03,18500.0
2009-07-30 12:10:00,157.01,157.34,157.0,157.24,24000.0,157.01,157.34,157.0,157.24,24000.0
2009-07-30 12:20:00,157.23,157.29,157.06,157.07,3700.0,157.23,157.29,157.06,157.07,3700.0
2009-07-30 12:30:00,157.08,157.28,157.07,157.18,7700.0,157.08,157.28,157.07,157.18,7700.0
2009-07-30 12:40:00,157.18,157.31,157.13,157.25,4500.0,157.18,157.31,157.13,157.25,4500.0
2009-07-30 12:50:00,157.27,157.28,157.09,157.14,21000.0,157.27,157.28,157.09,157.14,21000.0
2009-07-30 13:00:00,157.23,157.5,157.17,157.35,11900.0,157.23,157.5,157.17,157.35,11900.0
2009-07-30 13:10:00,157.34,157.44,157.19,157.44,5600.0,157.34,157.44,157.19,157.44,5600.0
2009-07-30 13:20:00,157.48,157.5,157.08,157.1,11200.0,157.48,157.5,157.08,157.1,11200.0
2009-07-30 13:30:00,157.11,157.5,157.1,157.21,30400.0,157.11,157.5,157.1,157.21,30400.0
2009-07-30 13:40:00,157.21,157.56,157.21,157.22,13800.0,157.21,157.56,157.21,157.22,13800.0
2009-07-30 13:50:00,157.23,157.46,157.02,157.08,48400.0,157.23,157.46,157.02,157.08,48400.0
2009-07-30 14:00:00,157.12,157.2,157.0,157.04,8000.0,157.12,157.2,157.0,157.04,8000.0
2009-07-30 14:10:00,157.05,157.16,156.87,157.07,9100.0,157.05,157.16,156.87,157.07,9100.0
2009-07-30 14:20:00,157.03,157.66,157.01,157.6,14400.0,157.03,157.66,157.01,157.6,14400.0
2009-07-30 14:30:00,157.61,157.63,157.4,157.55,6800.0,157.61,157.63,157.4,157.55,6800.0
2009-07-30 14:40:00,157.57,157.7,157.55,157.55,8000.0,157.57,157.7,157.55,157.55,8000.0
2009-07-30 14:50:00,157.52,157.7,157.42,157.49,9100.0,157.52,157.7,157.42,157.49,9100.0
2009-07-30 15:00:00,157.5,157.7,157.5,157.57,9700.0,157.5,157.7,157.5,157.57,9700.0
2009-07-30 15:10:00,157.66,157.7,157.58,157.68,9500.0,157.66,157.7,157.58,157.68,9500.0
2009-07-30 15:20:00,157.7,157.75,157.45,157.57,16400.0,157.7,157.75,157.45,157.57,16400.0
2009-07-30 15:30:00,157.58,157.62,157.0,157.05,27700.0,157.58,157.62,157.0,157.05,27700.0
2009-07-30 15:40:00,157.07,157.08,156.36,156.55,39000.0,157.07,157.08,156.36,156.55,39000.0
2009-07-30 15:50:00,156.56,156.73,156.08,156.34,56300.0,156.56,156.73,156.08,156.34,56300.0
2009-07-31 09:30:00,157.16,157.16,155.93,156.25,14100.0,157.16,157.16,155.93,156.25,14100.0
2009-07-31 09:40:00,156.13,157.61,155.93,157.36,18700.0,156.13,157.61,155.93,157.36,18700.0
2009-07-31 09:50:00,157.21,157.21,155.9,155.92,13800.0,157.21,157.21,155.9,155.92,13800.0
2009-07-31 10:00:00,155.87,155.87,154.65,155.08,29800.0,155.87,155.87,154.65,155.08,29800.0
2009-07-31 10:10:00,155.07,155.82,155.05,155.68,18000.0,155.07,155.82,155.05,155.68,18000.0
2009-07-31 10:20:00,155.6,155.67,154.82,154.83,23800.0,155.6,155.67,154.82,154.83,23800.0
2009-07-31 10:30:00,154.91,155.02,154.17,154.27,19900.0,154.91,155.02,154.17,154.27,19900.0
2009-07-31 10:40:00,154.25,154.98,154.25,154.56,9300.0,154.25,154.98,154.25,154.56,9300.0
2009-07-31 10:50:00,154.56,154.56,154.15,154.28,21000.0,154.56,154.56,154.15,154.28,21000.0
2009-07-31 11:00:00,154.28,154.3,153.96,154.11,16000.0,154.28,154.3,153.96,154.11,16000.0
2009-07-31 11:10:00,154.1,154.18,154.0,154.08,12400.0,154.1,154.18,154.0,154.08,12400.0
2009-07-31 11:20:00,154.08,154.14,154.04,154.06,9700.0,154.08,154.14,154.04,154.06,9700.0
2009-07-31 11:30:00,153.95,154.11,153.8,153.99,6800.0,153.95,154.11,153.8,153.99,6800.0
2009-07-31 11:40:00,153.96,153.97,153.58,153.63,11500.0,153.96,153.97,153.58,153.63,11500.0
2009-07-31 11:50:00,153.61,153.94,153.61,153.84,9500.0,153.61,153.94,153.61,153.84,9500.0
2009-07-31 12:00:00,153.91,153.94,153.67,153.8,7200.0,153.91,153.94,153.67,153.8,7200.0
2009-07-31 12:10:00,153.74,153.81,153.63,153.67,6200.0,153.74,153.81,153.63,153.67,6200.0
2009-07-31 12:20:00,153.67,153.91,153.58,153.64,34200.0,153.67,153.91,153.58,153.64,34200.0
2009-07-31 12:30:00,153.69,153.69,153.53,153.55,7200.0,153.69,153.69,153.53,153.55,7200.0
2009-07-31 12:40:00,153.54,153.92,153.5,153.92,14000.0,153.54,153.92,153.5,153.92,14000.0
2009-07-31 12:50:00,153.85,154.09,153.84,154.06,19600.0,153.85,154.09,153.84,154.06,19600.0
2009-07-31 13:00:00,154.06,154.09,153.9,154.07,9400.0,154.06,154.09,153.9,154.07,9400.0
2009-07-31 13:10:00,154.08,154.26,154.06,154.12,36700.0,154.08,154.26,154.06,154.12,36700.0
2009-07-31 13:20:00,154.09,154.24,154.02,154.2,28700.0,154.09,154.24,154.02,154.2,28700.0
2009-07-31 13:30:00,154.18,154.22,153.75,153.82,8200.0,154.18,154.22,153.75,153.82,8200.0
2009-07-31 13:40:00,153.86,154.09,153.83,154.09,18200.0,153.86,154.09,153.83,154.09,18200.0
2009-07-31 13:50:00,154.03,154.05,153.5,153.5,9800.0,154.03,154.05,153.5,153.5,9800.0
2009-07-31 14:00:00,153.56,153.9,153.54,153.85,14000.0,153.56,153.9,153.54,153.85,14000.0
2009-07-31 14:10:00,153.89,154.12,153.79,154.04,11600.0,153.89,154.12,153.79,154.04,11600.0
2009-07-31 14:20:00,154.08,154.18,153.93,154.0,6100.0,154.08,154.18,153.93,154.0,6100.0
2009-07-31 14:30:00,154.0,154.0,153.69,153.69,8500.0,154.0,154.0,153.69,153.69,8500.0
2009-07-31 14:40:00,153.74,153.82,153.53,153.72,9800.0,153.74,153.82,153.53,153.72,9800.0
2009-07-31 14:50:00,153.67,153.77,153.47,153.71,14500.0,153.67,153.77,153.47,153.71,14500.0
2009-07-31 15:00:00,153.71,154.07,153.69,153.99,10100.0,153.71,154.07,153.69,153.99,10100.0
2009-07-31 15:10:00,154.0,154.2,153.88,154.11,10200.0,154.0,154.2,153.88,154.11,10200.0
2009-07-31 15:20:00,154.18,154.6,154.18,154.4,13200.0,154.18,154.6,154.18,154.4,13200.0
2009-07-31 15:30:00,154.4,154.41,154.12,154.24,16700.0,154.4,154.41,154.12,154.24,16700.0
2009-07-31 15:40:00,154.16,154.16,153.82,154.01,26200.0,154.16,154.16,153.82,154.01,26200.0
2009-07-31 15:50:00,153.95,154.06,153.54,153.57,58200.0,153.95,154.06,153.54,153.57,58200.0
2009-08-03 09:30:00,152.7,153.17,150.79,151.49,103200.0,152.7,153.17,150.79,151.49,103200.0
2009-08-03 09:40:00,151.46,151.88,150.51,150.58,45800.0,151.46,151.88,150.51,150.58,45800.0
2009-08-03 09:50:00,150.58,150.58,149.38,150.26,67900.0,150.58,150.58,149.38,150.26,67900.0
2009-08-03 10:00:00,150.38,150.64,150.11,150.21,56600.0,150.38,150.64,150.11,150.21,56600.0
2009-08-03 10:10:00,150.2,151.16,150.2,150.65,29900.0,150.2,151.16,150.2,150.65,29900.0
2009-08-03 10:20:00,150.69,151.84,150.65,151.72,37200.0,150.69,151.84,150.65,151.72,37200.0
2009-08-03 10:30:00,151.72,152.0,150.98,151.17,54500.0,151.72,152.0,150.98,151.17,54500.0
2009-08-03 10:40:00,151.15,151.16,150.72,150.8,27900.0,151.15,151.16,150.72,150.8,27900.0
2009-08-03 10:50:00,150.84,151.09,150.61,150.68,23200.0,150.84,151.09,150.61,150.68,23200.0
2009-08-03 11:00:00,150.7,150.87,150.65,150.82,28100.0,150.7,150.87,150.65,150.82,28100.0
2009-08-03 11:10:00,150.82,150.85,150.34,150.45,66600.0,150.82,150.85,150.34,150.45,66600.0
2009-08-03 11:20:00,150.45,150.49,150.1,150.12,26200.0,150.45,150.49,150.1,150.12,26200.0
2009-08-03 11:30:00,150.12,150.34,150.1,150.27,53700.0,150.12,150.34,150.1,150.27,53700.0
2009-08-03 11:40:00,150.22,150.32,150.11,150.23,14700.0,150.22,150.32,150.11,150.23,14700.0
2009-08-03 11:50:00,150.25,150.43,150.04,150.33,39300.0,150.25,150.43,150.04,150.33,39300.0
2009-08-03 12:00:00,150.4,150.41,150.17,150.27,10200.0,150.4,150.41,150.17,150.27,10200.0
2009-08-03 12:10:00,150.17,150.2,150.09,150.09,9900.0,150.17,150.2,150.09,150.09,9900.0
2009-08-03 12:20:00,150.09,150.11,150.05,150.11,9000.0,150.09,150.11,150.05,150.11,9000.0
2009-08-03 12:30:00,150.1,150.29,149.85,149.96,16700.0,150.1,150.29,149.85,149.96,16700.0
2009-08-03 12:40:00,149.96,149.99,149.88,149.88,8600.0,149.96,149.99,149.88,149.88,8600.0
2009-08-03 12:50:00,149.91,150.09,149.9,150.06,9900.0,149.91,150.09,149.9,150.06,9900.0
2009-08-03 13:00:00,150.05,150.31,150.05,150.21,12900.0,150.05,150.31,150.05,150.21,12900.0
2009-08-03 13:10:00,150.25,150.27,150.2,150.27,7000.0,150.25,150.27,150.2,150.27,7000.0
2009-08-03 13:20:00,150.27,150.29,150.2,150.21,6800.0,150.27,150.29,150.2,150.21,6800.0
2009-08-03 13:30:00,150.21,150.36,150.21,150.32,22900.0,150.21,150.36,150.21,150.32,22900.0
2009-08-03 13:40:00,150.33,150.4,150.29,150.35,22000.0,150.33,150.4,150.29,150.35,22000.0
2009-08-03 13:50:00,150.33,150.51,150.26,150.51,17100.0,150.33,150.51,150.26,150.51,17100.0
2009-08-03 14:00:00,150.48,150.7,150.45,150.58,21000.0,150.48,150.7,150.45,150.58,21000.0
2009-08-03 14:10:00,150.59,150.72,150.5,150.57,32100.0,150.59,150.72,150.5,150.57,32100.0
2009-08-03 14:20:00,150.57,150.74,150.43,150.43,30200.0,150.57,150.74,150.43,150.43,30200.0
2009-08-03 14:30:00,150.44,150.63,150.31,150.41,23100.0,150.44,150.63,150.31,150.41,23100.0
2009-08-03 14:40:00,150.42,150.54,150.25,150.48,29100.0,150.42,150.54,150.25,150.48,29100.0
2009-08-03 14:50:00,150.48,150.65,150.44,150.59,21900.0,150.48,150.65,150.44,150.59,21900.0
2009-08-03 15:00:00,150.61,150.65,150.45,150.59,23600.0,150.61,150.65,150.45,150.59,23600.0
2009-08-03 15:10:00,150.6,150.63,150.39,150.5,35800.0,150.6,150.63,150.39,150.5,35800.0
2009-08-03 15:20:00,150.5,150.55,150.34,150.41,37300.0,150.5,150.55,150.34,150.41,37300.0
2009-08-03 15:30:00,150.38,150.4,150.1,150.23,50300.0,150.38,150.4,150.1,150.23,50300.0
2009-08-03 15:40:00,150.22,150.38,150.05,150.23,45900.0,150.22,150.38,150.05,150.23,45900.0
2009-08-03 15:50:00,150.23,150.31,149.96,150.24,78400.0,150.23,150.31,149.96,150.24,78400.0
2009-08-04 09:30:00,149.5,150.2,149.49,149.79,50200.0,149.5,150.2,149.49,149.79,50200.0
2009-08-04 09:40:00,149.79,149.8,149.0,149.44,51600.0,149.79,149.8,149.0,149.44,51600.0
2009-08-04 09:50:00,149.44,149.54,149.0,149.46,32900.0,149.44,149.54,149.0,149.46,32900.0
2009-08-04 10:00:00,149.46,150.42,149.39,149.58,38900.0,149.46,150.42,149.39,149.58,38900.0
2009-08-04 10:10:00,149.65,149.81,149.37,149.41,22700.0,149.65,149.81,149.37,149.41,22700.0
2009-08-04 10:20:00,149.41,149.49,148.65,148.72,20800.0,149.41,149.49,148.65,148.72,20800.0
2009-08-04 10:30:00,148.72,148.77,148.08,148.2,36800.0,148.72,148.77,148.08,148.2,36800.0
2009-08-04 10:40:00,148.16,148.32,148.03,148.16,73600.0,148.16,148.32,148.03,148.16,73600.0
2009-08-04 10:50:00,148.16,148.55,148.05,148.46,24800.0,148.16,148.55,148.05,148.46,24800.0
2009-08-04 11:00:00,148.41,148.96,148.39,148.74,28500.0,148.41,148.96,148.39,148.74,28500.0
2009-08-04 11:10:00,148.71,148.92,148.64,148.74,16400.0,148.71,148.92,148.64,148.74,16400.0
2009-08-04 11:20:00,148.68,148.82,148.67,148.72,12000.0,148.68,148.82,148.67,148.72,12000.0
2009-08-04 11:30:00,148.7,148.7,148.28,148.54,13600.0,148.7,148.7,148.28,148.54,13600.0
2009-08-04 11:40:00,148.55,149.19,148.55,149.09,14900.0,148.55,149.19,148.55,149.09,14900.0
2009-08-04 11:50:00,149.09,149.39,149.09,149.34,14000.0,149.09,149.39,149.09,149.34,14000.0
2009-08-04 12:00:00,149.31,149.4,149.12,149.28,23300.0,149.31,149.4,149.12,149.28,23300.0
2009-08-04 12:10:00,149.34,149.53,149.18,149.21,18100.0,149.34,149.53,149.18,149.21,18100.0
2009-08-04 12:20:00,149.21,149.42,149.21,149.34,12100.0,149.21,149.42,149.21,149.34,12100.0
2009-08-04 12:30:00,149.4,149.4,149.28,149.33,12400.0,149.4,149.4,149.28,149.33,12400.0
2009-08-04 12:40:00,149.33,149.42,149.33,149.42,11900.0,149.33,149.42,149.33,149.42,11900.0
2009-08-04 12:50:00,149.41,149.48,149.37,149.43,14900.0,149.41,149.48,149.37,149.43,14900.0
2009-08-04 13:00:00,149.43,149.47,149.22,149.24,10300.0,149.43,149.47,149.22,149.24,10300.0
2009-08-04 13:10:00,149.21,149.26,149.01,149.04,8800.0,149.21,149.26,149.01,149.04,8800.0
2009-08-04 13:20:00,149.02,149.1,148.9,148.98,13000.0,149.02,149.1,148.9,148.98,13000.0
2009-08-04 13:30:00,148.97,149.1,148.94,149.05,11200.0,148.97,149.1,148.94,149.05,11200.0
2009-08-04 13:40:00,149.05,149.18,148.95,148.99,15300.0,149.05,149.18,148.95,148.99,15300.0
2009-08-04 13:50:00,148.98,149.0,148.69,148.8,33700.0,148.98,149.0,148.69,148.8,33700.0
2009-08-04 14:00:00,148.81,149.07,148.81,149.02,19100.0,148.81,149.07,148.81,149.02,19100.0
2009-08-04 14:10:00,149.06,149.08,148.92,148.98,11700.0,149.06,149.08,148.92,148.98,11700.0
2009-08-04 14:20:00,149.01,149.1,148.94,149.03,12700.0,149.01,149.1,148.94,149.03,12700.0
2009-08-04 14:30:00,149.01,149.44,148.94,149.22,23200.0,149.01,149.44,148.94,149.22,23200.0
2009-08-04 14:40:00,149.22,149.25,148.86,148.99,15600.0,149.22,149.25,148.86,148.99,15600.0
2009-08-04 14:50:00,148.93,149.01,148.36,148.39,18800.0,148.93,149.01,148.36,148.39,18800.0
2009-08-04 15:00:00,148.39,148.76,148.28,148.57,21400.0,148.39,148.76,148.28,148.57,21400.0
2009-08-04 15:10:00,148.58,148.58,148.25,148.3,15600.0,148.58,148.58,148.25,148.3,15600.0
2009-08-04 15:20:00,148.27,148.41,148.03,148.03,13500.0,148.27,148.41,148.03,148.03,13500.0
2009-08-04 15:30:00,148.05,148.09,147.65,147.97,27200.0,148.05,148.09,147.65,147.97,27200.0
2009-08-04 15:40:00,147.99,148.28,147.91,148.12,34300.0,147.99,148.28,147.91,148.12,34300.0
2009-08-04 15:50:00,148.08,148.49,148.07,148.44,53200.0,148.08,148.49,148.07,148.44,53200.0
2009-08-05 09:30:00,149.47,149.47,146.81,147.69,38800.0,149.47,149.47,146.81,147.69,38800.0
2009-08-05 09:40:00,147.59,147.89,146.59,146.72,26300.0,147.59,147.89,146.59,146.72,26300.0
2009-08-05 09:50:00,146.75,146.76,145.81,146.15,34200.0,146.75,146.76,145.81,146.15,34200.0
2009-08-05 10:00:00,146.08,146.43,145.66,145.78,47000.0,146.08,146.43,145.66,145.78,47000.0
2009-08-05 10:10:00,145.71,145.92,145.6,145.92,30500.0,145.71,145.92,145.6,145.92,30500.0
2009-08-05 10:20:00,145.92,146.1,145.75,146.07,30800.0,145.92,146.1,145.75,146.07,30800.0
2009-08-05 10:30:00,146.07,146.21,145.98,146.03,29600.0,146.07,146.21,145.98,146.03,29600.0
2009-08-05 10:40:00,146.0,146.09,145.85,145.95,5100.0,146.0,146.09,145.85,145.95,5100.0
2009-08-05 10:50:00,145.96,146.01,145.85,145.93,10200.0,145.96,146.01,145.85,145.93,10200.0
2009-08-05 11:00:00,145.85,145.91,145.5,145.73,30000.0,145.85,145.91,145.5,145.73,30000.0
2009-08-05 11:10:00,145.78,146.07,145.76,145.88,19400.0,145.78,146.07,145.76,145.88,19400.0
2009-08-05 11:20:00,145.89,146.0,145.68,145.82,29500.0,145.89,146.0,145.68,145.82,29500.0
2009-08-05 11:30:00,145.8,145.8,145.32,145.35,17200.0,145.8,145.8,145.32,145.35,17200.0
2009-08-05 11:40:00,145.32,145.35,145.02,145.16,21100.0,145.32,145.35,145.02,145.16,21100.0
2009-08-05 11:50:00,145.16,145.24,145.02,145.18,16800.0,145.16,145.24,145.02,145.18,16800.0
2009-08-05 12:00:00,145.17,145.38,144.86,145.31,46000.0,145.17,145.38,144.86,145.31,46000.0
2009-08-05 12:10:00,145.34,145.58,144.98,145.0,58400.0,145.34,145.58,144.98,145.0,58400.0
2009-08-05 12:20:00,145.0,145.21,144.99,145.18,19100.0,145.0,145.21,144.99,145.18,19100.0
2009-08-05 12:30:00,145.18,145.49,145.17,145.3,13800.0,145.18,145.49,145.17,145.3,13800.0
2009-08-05 12:40:00,145.3,145.43,145.22,145.41,9300.0,145.3,145.43,145.22,145.41,9300.0
2009-08-05 12:50:00,145.42,145.51,145.28,145.3,5400.0,145.42,145.51,145.28,145.3,5400.0
2009-08-05 13:00:00,145.3,145.32,144.97,144.97,8000.0,145.3,145.32,144.97,144.97,8000.0
2009-08-05 13:10:00,144.97,145.27,144.97,145.21,7200.0,144.97,145.27,144.97,145.21,7200.0
2009-08-05 13:20:00,145.21,145.46,145.14,145.4,14000.0,145.21,145.46,145.14,145.4,14000.0
2009-08-05 13:30:00,145.38,145.74,145.34,145.6,33200.0,145.38,145.74,145.34,145.6,33200.0
2009-08-05 13:40:00,145.61,145.84,145.55,145.62,9200.0,145.61,145.84,145.55,145.62,9200.0
2009-08-05 13:50:00,145.62,145.67,145.37,145.39,7300.0,145.62,145.67,145.37,145.39,7300.0
2009-08-05 14:00:00,145.36,145.37,145.15,145.19,22000.0,145.36,145.37,145.15,145.19,22000.0
2009-08-05 14:10:00,145.2,145.31,145.17,145.23,11800.0,145.2,145.31,145.17,145.23,11800.0
2009-08-05 14:20:00,145.23,145.36,144.93,144.93,28500.0,145.23,145.36,144.93,144.93,28500.0
2009-08-05 14:30:00,144.93,145.12,144.93,145.01,7600.0,144.93,145.12,144.93,145.01,7600.0
2009-08-05 14:40:00,145.11,145.6,145.11,145.47,14300.0,145.11,145.6,145.11,145.47,14300.0
2009-08-05 14:50:00,145.47,145.63,145.45,145.54,21700.0,145.47,145.63,145.45,145.54,21700.0
2009-08-05 15:00:00,145.5,145.58,145.25,145.31,42000.0,145.5,145.58,145.25,145.31,42000.0
2009-08-05 15:10:00,145.3,145.34,145.06,145.31,22200.0,145.3,145.34,145.06,145.31,22200.0
2009-08-05 15:20:00,145.27,145.4,145.23,145.28,26300.0,145.27,145.4,145.23,145.28,26300.0
2009-08-05 15:30:00,145.23,145.29,144.86,145.28,48400.0,145.23,145.29,144.86,145.28,48400.0
2009-08-05 15:40:00,145.28,145.48,144.76,145.13,70200.0,145.28,145.48,144.76,145.13,70200.0
2009-08-05 15:50:00,145.14,145.3,144.87,145.3,88800.0,145.14,145.3,144.87,145.3,88800.0
2009-08-06 09:30:00,145.99,146.89,145.94,146.89,49000.0,145.99,146.89,145.94,146.89,49000.0
2009-08-06 09:40:00,146.99,147.67,146.53,146.53,33200.0,146.99,147.67,146.53,146.53,33200.0
2009-08-06 09:50:00,146.57,146.61,145.02,145.15,28100.0,146.57,146.61,145.02,145.15,28100.0
2009-08-06 10:00:00,145.1,145.56,144.59,145.0,28200.0,145.1,145.56,144.59,145.0,28200.0
2009-08-06 10:10:00,144.99,145.33,144.62,145.2,19700.0,144.99,145.33,144.62,145.2,19700.0
2009-08-06 10:20:00,145.18,145.95,145.18,145.84,18600.0,145.18,145.95,145.18,145.84,18600.0
2009-08-06 10:30:00,145.9,146.81,145.9,146.7,28800.0,145.9,146.81,145.9,146.7,28800.0
2009-08-06 10:40:00,146.72,147.14,146.59,146.85,26500.0,146.72,147.14,146.59,146.85,26500.0
2009-08-06 10:50:00,146.85,146.94,146.24,146.38,18100.0,146.85,146.94,146.24,146.38,18100.0
2009-08-06 11:00:00,146.4,146.8,146.4,146.68,10700.0,146.4,146.8,146.4,146.68,10700.0
2009-08-06 11:10:00,146.65,147.36,146.58,147.25,16000.0,146.65,147.36,146.58,147.25,16000.0
2009-08-06 11:20:00,147.25,147.36,146.91,147.06,18800.0,147.25,147.36,146.91,147.06,18800.0
2009-08-06 11:30:00,147.04,147.11,146.75,146.99,12200.0,147.04,147.11,146.75,146.99,12200.0
2009-08-06 11:40:00,147.01,147.06,146.97,147.0,14300.0,147.01,147.06,146.97,147.0,14300.0
2009-08-06 11:50:00,146.99,147.13,146.78,146.94,25700.0,146.99,147.13,146.78,146.94,25700.0
2009-08-06 12:00:00,146.94,147.13,146.93,147.13,13200.0,146.94,147.13,146.93,147.13,13200.0
2009-08-06 12:10:00,147.13,147.13,146.95,147.1,9100.0,147.13,147.13,146.95,147.1,9100.0
2009-08-06 12:20:00,147.09,147.37,147.09,147.33,14800.0,147.09,147.37,147.09,147.33,14800.0
2009-08-06 12:30:00,147.25,147.34,147.18,147.32,4300.0,147.25,147.34,147.18,147.32,4300.0
2009-08-06 12:40:00,147.37,147.54,147.35,147.49,11800.0,147.37,147.54,147.35,147.49,11800.0
2009-08-06 12:50:00,147.45,147.55,147.34,147.43,15800.0,147.45,147.55,147.34,147.43,15800.0
2009-08-06 13:00:00,147.42,147.46,147.15,147.42,12500.0,147.42,147.46,147.15,147.42,12500.0
2009-08-06 13:10:00,147.42,147.54,147.3,147.52,11400.0,147.42,147.54,147.3,147.52,11400.0
2009-08-06 13:20:00,147.52,147.69,147.5,147.61,15800.0,147.52,147.69,147.5,147.61,15800.0
2009-08-06 13:30:00,147.66,147.68,147.37,147.37,10500.0,147.66,147.68,147.37,147.37,10500.0
2009-08-06 13:40:00,147.37,147.37,147.06,147.21,11300.0,147.37,147.37,147.06,147.21,11300.0
2009-08-06 13:50:00,147.21,147.23,146.93,147.05,14700.0,147.21,147.23,146.93,147.05,14700.0
2009-08-06 14:00:00,147.07,147.07,146.59,146.76,16300.0,147.07,147.07,146.59,146.76,16300.0
2009-08-06 14:10:00,146.65,146.76,146.4,146.72,12700.0,146.65,146.76,146.4,146.72,12700.0
2009-08-06 14:20:00,146.7,146.82,146.5,146.77,12200.0,146.7,146.82,146.5,146.77,12200.0
2009-08-06 14:30:00,146.78,146.94,146.77,146.77,11000.0,146.78,146.94,146.77,146.77,11000.0
2009-08-06 14:40:00,146.77,146.87,146.65,146.87,22900.0,146.77,146.87,146.65,146.87,22900.0
2009-08-06 14:50:00,146.82,147.04,146.82,147.0,8800.0,146.82,147.04,146.82,147.0,8800.0
2009-08-06 15:00:00,147.0,147.25,147.0,147.12,14700.0,147.0,147.25,147.0,147.12,14700.0
2009-08-06 15:10:00,147.16,147.55,147.1,147.54,20000.0,147.16,147.55,147.1,147.54,20000.0
2009-08-06 15:20:00,147.53,147.67,147.43,147.55,19600.0,147.53,147.67,147.43,147.55,19600.0
2009-08-06 15:30:00,147.53,147.63,147.4,147.63,21500.0,147.53,147.63,147.4,147.63,21500.0
2009-08-06 15:40:00,147.61,147.75,147.48,147.54,38900.0,147.61,147.75,147.48,147.54,38900.0
2009-08-06 15:50:00,147.49,147.56,147.28,147.44,54300.0,147.49,147.56,147.28,147.44,54300.0
2009-08-07 09:30:00,147.99,148.77,147.0,147.56,36400.0,147.99,148.77,147.0,147.56,36400.0
2009-08-07 09:40:00,147.53,148.5,147.52,148.5,25200.0,147.53,148.5,147.52,148.5,25200.0
2009-08-07 09:50:00,148.47,148.84,148.19,148.19,18000.0,148.47,148.84,148.19,148.19,18000.0
2009-08-07 10:00:00,148.14,148.3,147.59,147.95,70700.0,148.14,148.3,147.59,147.95,70700.0
2009-08-07 10:10:00,148.09,149.27,147.73,149.03,57600.0,148.09,149.27,147.73,149.03,57600.0
2009-08-07 10:20:00,149.09,149.25,148.75,149.11,24100.0,149.09,149.25,148.75,149.11,24100.0
2009-08-07 10:30:00,149.12,150.16,149.11,150.01,27400.0,149.12,150.16,149.11,150.01,27400.0
2009-08-07 10:40:00,150.04,150.38,149.84,150.36,32200.0,150.04,150.38,149.84,150.36,32200.0
2009-08-07 10:50:00,150.38,151.42,150.3,151.31,56700.0,150.38,151.42,150.3,151.31,56700.0
2009-08-07 11:00:00,151.26,151.64,151.1,151.24,32900.0,151.26,151.64,151.1,151.24,32900.0
2009-08-07 11:10:00,151.3,151.38,151.0,151.22,18700.0,151.3,151.38,151.0,151.22,18700.0
2009-08-07 11:20:00,151.19,151.93,151.15,151.78,38900.0,151.19,151.93,151.15,151.78,38900.0
2009-08-07 11:30:00,151.78,151.84,151.43,151.79,28500.0,151.78,151.84,151.43,151.79,28500.0
2009-08-07 11:40:00,151.75,151.95,151.64,151.81,28000.0,151.75,151.95,151.64,151.81,28000.0
2009-08-07 11:50:00,151.7,151.71,151.24,151.49,31300.0,151.7,151.71,151.24,151.49,31300.0
2009-08-07 12:00:00,151.39,151.58,151.2,151.27,20000.0,151.39,151.58,151.2,151.27,20000.0
2009-08-07 12:10:00,151.28,151.47,151.25,151.37,11500.0,151.28,151.47,151.25,151.37,11500.0
2009-08-07 12:20:00,151.34,151.5,151.23,151.46,31000.0,151.34,151.5,151.23,151.46,31000.0
2009-08-07 12:30:00,151.43,151.72,151.43,151.5,22500.0,151.43,151.72,151.43,151.5,22500.0
2009-08-07 12:40:00,151.53,151.53,151.41,151.51,10100.0,151.53,151.53,151.41,151.51,10100.0
2009-08-07 12:50:00,151.5,151.51,151.14,151.14,10100.0,151.5,151.51,151.14,151.14,10100.0
2009-08-07 13:00:00,151.15,151.36,151.15,151.31,15700.0,151.15,151.36,151.15,151.31,15700.0
2009-08-07 13:10:00,151.3,151.36,151.23,151.24,8800.0,151.3,151.36,151.23,151.24,8800.0
2009-08-07 13:20:00,151.24,151.75,151.22,151.7,9900.0,151.24,151.75,151.22,151.7,9900.0
2009-08-07 13:30:00,151.68,151.73,151.45,151.73,10800.0,151.68,151.73,151.45,151.73,10800.0
2009-08-07 13:40:00,151.73,151.76,151.56,151.58,15400.0,151.73,151.76,151.56,151.58,15400.0
2009-08-07 13:50:00,151.57,151.59,151.39,151.58,12100.0,151.57,151.59,151.39,151.58,12100.0
2009-08-07 14:00:00,151.59,151.59,151.41,151.54,8500.0,151.59,151.59,151.41,151.54,8500.0
2009-08-07 14:10:00,151.55,151.58,151.24,151.25,10700.0,151.55,151.58,151.24,151.25,10700.0
2009-08-07 14:20:00,151.26,151.39,151.21,151.32,6200.0,151.26,151.39,151.21,151.32,6200.0
2009-08-07 14:30:00,151.4,151.44,151.25,151.31,8300.0,151.4,151.44,151.25,151.31,8300.0
2009-08-07 14:40:00,151.33,151.51,151.33,151.49,7600.0,151.33,151.51,151.33,151.49,7600.0
2009-08-07 14:50:00,151.51,151.59,151.48,151.59,13800.0,151.51,151.59,151.48,151.59,13800.0
2009-08-07 15:00:00,151.58,151.59,151.34,151.55,24300.0,151.58,151.59,151.34,151.55,24300.0
2009-08-07 15:10:00,151.52,151.61,151.49,151.51,13000.0,151.52,151.61,151.49,151.51,13000.0
2009-08-07 15:20:00,151.5,151.57,151.34,151.51,16400.0,151.5,151.57,151.34,151.51,16400.0
2009-08-07 15:30:00,151.5,151.68,151.38,151.5,26700.0,151.5,151.68,151.38,151.5,26700.0
2009-08-07 15:40:00,151.53,151.57,151.25,151.38,20700.0,151.53,151.57,151.25,151.38,20700.0
2009-08-07 15:50:00,151.37,151.5,151.3,151.32,46000.0,151.37,151.5,151.3,151.32,46000.0
2009-08-10 09:30:00,151.0,151.0,149.35,149.37,28500.0,151.0,151.0,149.35,149.37,28500.0
2009-08-10 09:40:00,149.44,149.46,148.75,148.95,31400.0,149.44,149.46,148.75,148.95,31400.0
2009-08-10 09:50:00,148.97,149.55,148.94,149.5,16600.0,148.97,149.55,148.94,149.5,16600.0
2009-08-10 10:00:00,149.41,149.41,148.86,149.1,19000.0,149.41,149.41,148.86,149.1,19000.0
2009-08-10 10:10:00,149.11,149.31,149.01,149.15,17500.0,149.11,149.31,149.01,149.15,17500.0
2009-08-10 10:20:00,149.16,149.24,149.0,149.23,10300.0,149.16,149.24,149.0,149.23,10300.0
2009-08-10 10:30:00,149.29,149.55,149.29,149.42,10300.0,149.29,149.55,149.29,149.42,10300.0
2009-08-10 10:40:00,149.39,149.52,149.23,149.52,9700.0,149.39,149.52,149.23,149.52,9700.0
2009-08-10 10:50:00,149.34,150.07,149.33,150.07,23600.0,149.34,150.07,149.33,150.07,23600.0
2009-08-10 11:00:00,150.07,150.07,149.47,149.61,14000.0,150.07,150.07,149.47,149.61,14000.0
2009-08-10 11:10:00,149.52,149.73,149.47,149.57,23600.0,149.52,149.73,149.47,149.57,23600.0
2009-08-10 11:20:00,149.6,149.64,149.17,149.3,10500.0,149.6,149.64,149.17,149.3,10500.0
2009-08-10 11:30:00,149.32,149.46,149.13,149.23,4900.0,149.32,149.46,149.13,149.23,4900.0
2009-08-10 11:40:00,149.23,149.54,149.23,149.38,6400.0,149.23,149.54,149.23,149.38,6400.0
2009-08-10 11:50:00,149.32,149.35,148.6,149.29,23500.0,149.32,149.35,148.6,149.29,23500.0
2009-08-10 12:00:00,149.26,149.34,149.03,149.04,6400.0,149.26,149.34,149.03,149.04,6400.0
2009-08-10 12:10:00,149.03,149.16,149.03,149.09,10300.0,149.03,149.16,149.03,149.09,10300.0
2009-08-10 12:20:00,149.01,149.01,148.51,148.51,9500.0,149.01,149.01,148.51,148.51,9500.0
2009-08-10 12:30:00,148.52,148.59,148.37,148.37,9900.0,148.52,148.59,148.37,148.37,9900.0
2009-08-10 12:40:00,148.36,148.37,148.07,148.11,11900.0,148.36,148.37,148.07,148.11,11900.0
2009-08-10 12:50:00,148.13,148.39,148.12,148.33,8300.0,148.13,148.39,148.12,148.33,8300.0
2009-08-10 13:00:00,148.37,148.46,148.13,148.13,5800.0,148.37,148.46,148.13,148.13,5800.0
2009-08-10 13:10:00,148.09,148.22,148.07,148.09,4600.0,148.09,148.22,148.07,148.09,4600.0
2009-08-10 13:20:00,148.15,148.19,148.04,148.05,8700.0,148.15,148.19,148.04,148.05,8700.0
2009-08-10 13:30:00,148.06,148.29,148.03,148.24,11800.0,148.06,148.29,148.03,148.24,11800.0
2009-08-10 13:40:00,148.23,148.37,148.17,148.17,12300.0,148.23,148.37,148.17,148.17,12300.0
2009-08-10 13:50:00,148.21,148.21,148.05,148.05,3100.0,148.21,148.21,148.05,148.05,3100.0
2009-08-10 14:00:00,148.03,148.06,147.59,147.64,22600.0,148.03,148.06,147.59,147.64,22600.0
2009-08-10 14:10:00,147.6,147.6,147.07,147.14,23300.0,147.6,147.6,147.07,147.14,23300.0
2009-08-10 14:20:00,147.14,147.14,146.83,147.03,18300.0,147.14,147.14,146.83,147.03,18300.0
2009-08-10 14:30:00,146.96,147.04,146.91,146.98,9300.0,146.96,147.04,146.91,146.98,9300.0
2009-08-10 14:40:00,147.0,147.05,146.85,146.85,7200.0,147.0,147.05,146.85,146.85,7200.0
2009-08-10 14:50:00,146.83,146.94,146.67,146.94,10400.0,146.83,146.94,146.67,146.94,10400.0
2009-08-10 15:00:00,146.94,147.23,146.94,147.22,13700.0,146.94,147.23,146.94,147.22,13700.0
2009-08-10 15:10:00,147.22,147.46,147.17,147.45,15600.0,147.22,147.46,147.17,147.45,15600.0
2009-08-10 15:20:00,147.43,147.59,147.38,147.51,14900.0,147.43,147.59,147.38,147.51,14900.0
2009-08-10 15:30:00,147.45,147.54,147.15,147.27,22900.0,147.45,147.54,147.15,147.27,22900.0
2009-08-10 15:40:00,147.26,147.66,147.2,147.66,25900.0,147.26,147.66,147.2,147.66,25900.0
2009-08-10 15:50:00,147.69,148.07,147.58,147.91,58000.0,147.69,148.07,147.58,147.91,58000.0
2009-08-11 09:30:00,147.95,147.95,146.45,146.88,13800.0,147.95,147.95,146.45,146.88,13800.0
2009-08-11 09:40:00,146.68,147.39,146.57,147.02,16200.0,146.68,147.39,146.57,147.02,16200.0
2009-08-11 09:50:00,147.02,148.0,147.02,147.97,10200.0,147.02,148.0,147.02,147.97,10200.0
2009-08-11 10:00:00,147.93,147.93,147.43,147.74,16500.0,147.93,147.93,147.43,147.74,16500.0
2009-08-11 10:10:00,147.73,147.89,147.54,147.73,9300.0,147.73,147.89,147.54,147.73,9300.0
2009-08-11 10:20:00,147.79,147.79,147.38,147.4,11500.0,147.79,147.79,147.38,147.4,11500.0
2009-08-11 10:30:00,147.41,147.71,147.17,147.17,5400.0,147.41,147.71,147.17,147.17,5400.0
2009-08-11 10:40:00,147.18,147.38,146.95,146.96,6500.0,147.18,147.38,146.95,146.96,6500.0
2009-08-11 10:50:00,146.97,147.24,146.97,147.22,5200.0,146.97,147.24,146.97,147.22,5200.0
2009-08-11 11:00:00,147.2,147.26,147.04,147.19,4500.0,147.2,147.26,147.04,147.19,4500.0
2009-08-11 11:10:00,147.22,147.24,147.04,147.04,2800.0,147.22,147.24,147.04,147.04,2800.0
2009-08-11 11:20:00,147.18,147.46,147.16,147.16,8600.0,147.18,147.46,147.16,147.16,8600.0
2009-08-11 11:30:00,147.29,147.29,147.12,147.15,2900.0,147.29,147.29,147.12,147.15,2900.0
2009-08-11 11:40:00,147.15,147.45,147.15,147.34,3200.0,147.15,147.45,147.15,147.34,3200.0
2009-08-11 11:50:00,147.34,147.66,147.34,147.58,3400.0,147.34,147.66,147.34,147.58,3400.0
2009-08-11 12:00:00,147.53,147.53,147.06,147.06,4300.0,147.53,147.53,147.06,147.06,4300.0
2009-08-11 12:10:00,147.09,147.32,146.96,147.32,3600.0,147.09,147.32,146.96,147.32,3600.0
2009-08-11 12:20:00,147.37,147.37,147.09,147.34,5400.0,147.37,147.37,147.09,147.34,5400.0
2009-08-11 12:30:00,147.41,147.47,147.37,147.47,1800.0,147.41,147.47,147.37,147.47,1800.0
2009-08-11 12:40:00,147.46,147.51,147.18,147.18,3400.0,147.46,147.51,147.18,147.18,3400.0
2009-08-11 12:50:00,147.14,147.31,147.08,147.29,3200.0,147.14,147.31,147.08,147.29,3200.0
2009-08-11 13:00:00,147.23,147.4,147.21,147.39,7400.0,147.23,147.4,147.21,147.39,7400.0
2009-08-11 13:10:00,147.37,147.38,147.15,147.2,7400.0,147.37,147.38,147.15,147.2,7400.0
2009-08-11 13:20:00,147.2,147.57,147.2,147.37,4300.0,147.2,147.57,147.2,147.37,4300.0
2009-08-11 13:30:00,147.37,147.51,147.36,147.41,3300.0,147.37,147.51,147.36,147.41,3300.0
2009-08-11 13:40:00,147.37,147.53,147.37,147.5,2900.0,147.37,147.53,147.37,147.5,2900.0
2009-08-11 13:50:00,147.47,147.85,147.47,147.65,8100.0,147.47,147.85,147.47,147.65,8100.0
2009-08-11 14:00:00,147.71,148.2,147.59,148.04,17600.0,147.71,148.2,147.59,148.04,17600.0
2009-08-11 14:10:00,148.11,148.61,148.01,148.5,29000.0,148.11,148.61,148.01,148.5,29000.0
2009-08-11 14:20:00,148.5,148.74,148.31,148.43,15200.0,148.5,148.74,148.31,148.43,15200.0
2009-08-11 14:30:00,148.44,148.76,148.42,148.76,10700.0,148.44,148.76,148.42,148.76,10700.0
2009-08-11 14:40:00,148.76,148.82,148.65,148.71,9300.0,148.76,148.82,148.65,148.71,9300.0
2009-08-11 14:50:00,148.71,148.87,148.67,148.87,13200.0,148.71,148.87,148.67,148.87,13200.0
2009-08-11 15:00:00,148.86,149.25,148.86,149.25,16900.0,148.86,149.25,148.86,149.25,16900.0
2009-08-11 15:10:00,149.23,149.36,149.04,149.32,13200.0,149.23,149.36,149.04,149.32,13200.0
2009-08-11 15:20:00,149.32,149.43,149.16,149.35,12600.0,149.32,149.43,149.16,149.35,12600.0
2009-08-11 15:30:00,149.35,149.36,149.09,149.18,16800.0,149.35,149.36,149.09,149.18,16800.0
2009-08-11 15:40:00,149.17,149.41,149.11,149.13,27200.0,149.17,149.41,149.11,149.13,27200.0
2009-08-11 15:50:00,149.11,149.12,148.6,148.66,40700.0,149.11,149.12,148.6,148.66,40700.0
2009-08-12 09:30:00,148.86,149.75,148.68,149.15,16600.0,148.86,149.75,148.68,149.15,16600.0
2009-08-12 09:40:00,149.17,149.29,148.31,148.48,20600.0,149.17,149.29,148.31,148.48,20600.0
2009-08-12 09:50:00,148.45,148.79,148.36,148.67,10800.0,148.45,148.79,148.36,148.67,10800.0
2009-08-12 10:00:00,148.66,149.3,148.59,148.85,10700.0,148.66,149.3,148.59,148.85,10700.0
2009-08-12 10:10:00,148.85,148.9,148.62,148.83,12300.0,148.85,148.9,148.62,148.83,12300.0
2009-08-12 10:20:00,148.82,149.84,148.81,149.4,18800.0,148.82,149.84,148.81,149.4,18800.0
2009-08-12 10:30:00,149.32,149.41,148.98,149.08,9000.0,149.32,149.41,148.98,149.08,9000.0
2009-08-12 10:40:00,149.09,149.63,149.08,149.63,13900.0,149.09,149.63,149.08,149.63,13900.0
2009-08-12 10:50:00,149.64,149.95,149.48,149.81,15700.0,149.64,149.95,149.48,149.81,15700.0
2009-08-12 11:00:00,149.81,149.95,149.31,149.33,10600.0,149.81,149.95,149.31,149.33,10600.0
2009-08-12 11:10:00,149.31,149.36,149.18,149.26,5600.0,149.31,149.36,149.18,149.26,5600.0
2009-08-12 11:20:00,149.25,149.26,149.19,149.21,5300.0,149.25,149.26,149.19,149.21,5300.0
2009-08-12 11:30:00,149.22,149.24,149.04,149.23,5100.0,149.22,149.24,149.04,149.23,5100.0
2009-08-12 11:40:00,149.24,149.39,149.22,149.36,6900.0,149.24,149.39,149.22,149.36,6900.0
2009-08-12 11:50:00,149.29,149.37,149.13,149.35,7600.0,149.29,149.37,149.13,149.35,7600.0
2009-08-12 12:00:00,149.28,149.39,149.27,149.31,2200.0,149.28,149.39,149.27,149.31,2200.0
2009-08-12 12:10:00,149.31,149.42,149.26,149.42,4500.0,149.31,149.42,149.26,149.42,4500.0
2009-08-12 12:20:00,149.42,149.42,149.18,149.24,6700.0,149.42,149.42,149.18,149.24,6700.0
2009-08-12 12:30:00,149.19,149.38,149.15,149.33,5500.0,149.19,149.38,149.15,149.33,5500.0
2009-08-12 12:40:00,149.34,149.34,149.15,149.2,4300.0,149.34,149.34,149.15,149.2,4300.0
2009-08-12 12:50:00,149.16,149.32,149.14,149.27,4600.0,149.16,149.32,149.14,149.27,4600.0
2009-08-12 13:00:00,149.29,149.43,149.25,149.43,5000.0,149.29,149.43,149.25,149.43,5000.0
2009-08-12 13:10:00,149.43,149.55,149.31,149.46,3900.0,149.43,149.55,149.31,149.46,3900.0
2009-08-12 13:20:00,149.49,149.68,149.49,149.65,2800.0,149.49,149.68,149.49,149.65,2800.0
2009-08-12 13:30:00,149.63,149.67,149.53,149.56,5900.0,149.63,149.67,149.53,149.56,5900.0
2009-08-12 13:40:00,149.59,149.62,149.35,149.46,6300.0,149.59,149.62,149.35,149.46,6300.0
2009-08-12 13:50:00,149.57,149.57,149.48,149.54,5300.0,149.57,149.57,149.48,149.54,5300.0
2009-08-12 14:00:00,149.55,149.78,149.48,149.78,4300.0,149.55,149.78,149.48,149.78,4300.0
2009-08-12 14:10:00,149.71,149.86,149.24,149.24,24300.0,149.71,149.86,149.24,149.24,24300.0
2009-08-12 14:20:00,149.31,149.75,149.17,149.21,14700.0,149.31,149.75,149.17,149.21,14700.0
2009-08-12 14:30:00,149.15,149.3,148.75,148.75,13200.0,149.15,149.3,148.75,148.75,13200.0
2009-08-12 14:40:00,148.78,148.78,148.45,148.71,12000.0,148.78,148.78,148.45,148.71,12000.0
2009-08-12 14:50:00,148.7,149.71,148.68,149.57,16900.0,148.7,149.71,148.68,149.57,16900.0
2009-08-12 15:00:00,149.63,149.84,149.23,149.39,21100.0,149.63,149.84,149.23,149.39,21100.0
2009-08-12 15:10:00,149.43,149.54,149.23,149.3,10800.0,149.43,149.54,149.23,149.3,10800.0
2009-08-12 15:20:00,149.3,149.59,149.13,149.35,11700.0,149.3,149.59,149.13,149.35,11700.0
2009-08-12 15:30:00,149.35,149.51,149.27,149.48,19300.0,149.35,149.51,149.27,149.48,19300.0
2009-08-12 15:40:00,149.46,149.47,148.44,148.66,24100.0,149.46,149.47,148.44,148.66,24100.0
2009-08-12 15:50:00,148.65,148.69,148.25,148.46,33400.0,148.65,148.69,148.25,148.46,33400.0
2009-08-13 09:30:00,144.24,144.62,141.47,142.36,107300.0,144.24,144.62,141.47,142.36,107300.0
2009-08-13 09:40:00,142.43,142.62,142.0,142.25,67200.0,142.43,142.62,142.0,142.25,67200.0
2009-08-13 09:50:00,142.25,142.43,141.0,141.58,77100.0,142.25,142.43,141.0,141.58,77100.0
2009-08-13 10:00:00,141.55,142.18,141.19,141.76,43300.0,141.55,142.18,141.19,141.76,43300.0
2009-08-13 10:10:00,141.73,143.59,141.55,143.5,79800.0,141.73,143.59,141.55,143.5,79800.0
2009-08-13 10:20:00,143.5,145.23,142.93,144.44,161600.0,143.5,145.23,142.93,144.44,161600.0
2009-08-13 10:30:00,144.48,144.49,143.55,144.09,57300.0,144.48,144.49,143.55,144.09,57300.0
2009-08-13 10:40:00,144.07,144.73,143.99,144.66,23600.0,144.07,144.73,143.99,144.66,23600.0
2009-08-13 10:50:00,144.6,144.66,144.21,144.59,33700.0,144.6,144.66,144.21,144.59,33700.0
2009-08-13 11:00:00,144.44,144.65,143.73,144.03,28700.0,144.44,144.65,143.73,144.03,28700.0
2009-08-13 11:10:00,144.04,144.27,143.79,144.21,23400.0,144.04,144.27,143.79,144.21,23400.0
2009-08-13 11:20:00,144.23,144.36,143.19,143.19,43900.0,144.23,144.36,143.19,143.19,43900.0
2009-08-13 11:30:00,143.2,143.55,143.19,143.55,20600.0,143.2,143.55,143.19,143.55,20600.0
2009-08-13 11:40:00,143.5,143.69,143.38,143.38,19000.0,143.5,143.69,143.38,143.38,19000.0
2009-08-13 11:50:00,143.39,143.54,143.13,143.54,14400.0,143.39,143.54,143.13,143.54,14400.0
2009-08-13 12:00:00,143.54,143.88,143.4,143.87,15500.0,143.54,143.88,143.4,143.87,15500.0
2009-08-13 12:10:00,143.85,144.68,143.85,144.68,15000.0,143.85,144.68,143.85,144.68,15000.0
2009-08-13 12:20:00,144.69,144.76,144.47,144.71,16000.0,144.69,144.76,144.47,144.71,16000.0
2009-08-13 12:30:00,144.75,144.75,144.53,144.69,15000.0,144.75,144.75,144.53,144.69,15000.0
2009-08-13 12:40:00,144.7,144.95,144.61,144.94,11900.0,144.7,144.95,144.61,144.94,11900.0
2009-08-13 12:50:00,144.93,144.96,144.33,144.43,28200.0,144.93,144.96,144.33,144.43,28200.0
2009-08-13 13:00:00,144.45,144.87,144.39,144.52,17800.0,144.45,144.87,144.39,144.52,17800.0
2009-08-13 13:10:00,144.49,144.77,144.25,144.33,17700.0,144.49,144.77,144.25,144.33,17700.0
2009-08-13 13:20:00,144.35,144.42,144.23,144.27,10800.0,144.35,144.42,144.23,144.27,10800.0
2009-08-13 13:30:00,144.28,144.5,144.27,144.48,13500.0,144.28,144.5,144.27,144.48,13500.0
2009-08-13 13:40:00,144.47,144.84,144.46,144.82,19800.0,144.47,144.84,144.46,144.82,19800.0
2009-08-13 13:50:00,144.82,144.82,144.5,144.55,15600.0,144.82,144.82,144.5,144.55,15600.0
2009-08-13 14:00:00,144.54,144.54,144.14,144.48,18600.0,144.54,144.54,144.14,144.48,18600.0
2009-08-13 14:10:00,144.41,144.49,144.02,144.49,15900.0,144.41,144.49,144.02,144.49,15900.0
2009-08-13 14:20:00,144.51,144.62,144.4,144.55,17700.0,144.51,144.62,144.4,144.55,17700.0
2009-08-13 14:30:00,144.62,144.93,144.55,144.71,24000.0,144.62,144.93,144.55,144.71,24000.0
2009-08-13 14:40:00,144.71,145.03,144.68,144.94,16200.0,144.71,145.03,144.68,144.94,16200.0
2009-08-13 14:50:00,144.98,145.08,144.6,144.6,25800.0,144.98,145.08,144.6,144.6,25800.0
2009-08-13 15:00:00,144.62,144.98,144.59,144.94,16200.0,144.62,144.98,144.59,144.94,16200.0
2009-08-13 15:10:00,144.93,145.36,144.87,145.26,36100.0,144.93,145.36,144.87,145.26,36100.0
2009-08-13 15:20:00,145.22,145.29,145.07,145.09,29600.0,145.22,145.29,145.07,145.09,29600.0
2009-08-13 15:30:00,145.09,145.25,144.9,144.95,34100.0,145.09,145.25,144.9,144.95,34100.0
2009-08-13 15:40:00,144.97,145.27,144.97,145.18,52100.0,144.97,145.27,144.97,145.18,52100.0
2009-08-13 15:50:00,145.19,145.19,144.94,145.19,65600.0,145.19,145.19,144.94,145.19,65600.0
2009-08-14 09:30:00,145.01,145.5,144.25,144.94,45700.0,145.01,145.5,144.25,144.94,45700.0
2009-08-14 09:40:00,144.88,145.1,144.17,144.41,27800.0,144.88,145.1,144.17,144.41,27800.0
2009-08-14 09:50:00,144.32,144.64,143.64,144.16,36600.0,144.32,144.64,143.64,144.16,36600.0
2009-08-14 10:00:00,144.1,144.42,143.73,144.11,46100.0,144.1,144.42,143.73,144.11,46100.0
2009-08-14 10:10:00,144.18,144.18,143.66,143.91,28900.0,144.18,144.18,143.66,143.91,28900.0
2009-08-14 10:20:00,143.91,144.12,143.85,143.87,26800.0,143.91,144.12,143.85,143.87,26800.0
2009-08-14 10:30:00,143.83,144.06,143.4,144.02,27100.0,143.83,144.06,143.4,144.02,27100.0
2009-08-14 10:40:00,144.08,144.3,143.91,144.13,22300.0,144.08,144.3,143.91,144.13,22300.0
2009-08-14 10:50:00,144.15,144.15,143.8,143.91,17300.0,144.15,144.15,143.8,143.91,17300.0
2009-08-14 11:00:00,143.91,144.15,143.9,144.1,17000.0,143.91,144.15,143.9,144.1,17000.0
2009-08-14 11:10:00,144.1,144.2,143.95,144.08,17900.0,144.1,144.2,143.95,144.08,17900.0
2009-08-14 11:20:00,144.07,144.2,143.95,143.98,21900.0,144.07,144.2,143.95,143.98,21900.0
2009-08-14 11:30:00,143.91,144.2,143.75,144.15,16800.0,143.91,144.2,143.75,144.15,16800.0
2009-08-14 11:40:00,144.18,144.44,144.15,144.18,15900.0,144.18,144.44,144.15,144.18,15900.0
2009-08-14 11:50:00,144.2,144.35,144.03,144.31,14400.0,144.2,144.35,144.03,144.31,14400.0
2009-08-14 12:00:00,144.32,144.37,144.19,144.32,10400.0,144.32,144.37,144.19,144.32,10400.0
2009-08-14 12:10:00,144.31,144.37,144.2,144.33,7600.0,144.31,144.37,144.2,144.33,7600.0
2009-08-14 12:20:00,144.33,144.34,144.14,144.14,11400.0,144.33,144.34,144.14,144.14,11400.0
2009-08-14 12:30:00,144.13,144.18,143.94,144.18,11400.0,144.13,144.18,143.94,144.18,11400.0
2009-08-14 12:40:00,144.18,144.24,144.08,144.24,11700.0,144.18,144.24,144.08,144.24,11700.0
2009-08-14 12:50:00,144.2,144.32,144.2,144.32,7200.0,144.2,144.32,144.2,144.32,7200.0
2009-08-14 13:00:00,144.31,144.33,144.2,144.33,13500.0,144.31,144.33,144.2,144.33,13500.0
2009-08-14 13:10:00,144.33,144.48,144.25,144.39,16100.0,144.33,144.48,144.25,144.39,16100.0
2009-08-14 13:20:00,144.4,144.46,144.24,144.37,14600.0,144.4,144.46,144.24,144.37,14600.0
2009-08-14 13:30:00,144.36,144.4,144.08,144.21,12100.0,144.36,144.4,144.08,144.21,12100.0
2009-08-14 13:40:00,144.21,144.4,144.2,144.22,12800.0,144.21,144.4,144.2,144.22,12800.0
2009-08-14 13:50:00,144.26,144.42,144.24,144.42,11000.0,144.26,144.42,144.24,144.42,11000.0
2009-08-14 14:00:00,144.42,144.43,144.08,144.08,11700.0,144.42,144.43,144.08,144.08,11700.0
2009-08-14 14:10:00,144.1,144.32,144.03,144.14,14600.0,144.1,144.32,144.03,144.14,14600.0
2009-08-14 14:20:00,144.14,144.24,144.09,144.09,14300.0,144.14,144.24,144.09,144.09,14300.0
2009-08-14 14:30:00,144.09,144.16,144.0,144.15,12500.0,144.09,144.16,144.0,144.15,12500.0
2009-08-14 14:40:00,144.15,144.15,143.82,143.87,16200.0,144.15,144.15,143.82,143.87,16200.0
2009-08-14 14:50:00,143.87,143.88,143.6,143.65,14900.0,143.87,143.88,143.6,143.65,14900.0
2009-08-14 15:00:00,143.65,143.89,143.62,143.82,16900.0,143.65,143.89,143.62,143.82,16900.0
2009-08-14 15:10:00,143.79,143.84,143.63,143.78,16400.0,143.79,143.84,143.63,143.78,16400.0
2009-08-14 15:20:00,143.78,143.81,143.34,143.43,30700.0,143.78,143.81,143.34,143.43,30700.0
2009-08-14 15:30:00,143.43,143.68,143.37,143.57,35700.0,143.43,143.68,143.37,143.57,35700.0
2009-08-14 15:40:00,143.58,143.96,143.52,143.69,28500.0,143.58,143.96,143.52,143.69,28500.0
2009-08-14 15:50:00,143.69,143.91,143.62,143.91,48900.0,143.69,143.91,143.62,143.91,48900.0
2009-08-17 09:30:00,141.89,142.71,141.11,141.61,48400.0,141.89,142.71,141.11,141.61,48400.0
2009-08-17 09:40:00,141.51,141.99,141.1,141.34,46700.0,141.51,141.99,141.1,141.34,46700.0
2009-08-17 09:50:00,141.31,142.23,141.31,142.06,50500.0,141.31,142.23,141.31,142.06,50500.0
2009-08-17 10:00:00,141.93,142.71,141.7,142.23,30200.0,141.93,142.71,141.7,142.23,30200.0
2009-08-17 10:10:00,142.23,142.35,141.98,142.14,18700.0,142.23,142.35,141.98,142.14,18700.0
2009-08-17 10:20:00,142.13,142.5,142.08,142.3,17600.0,142.13,142.5,142.08,142.3,17600.0
2009-08-17 10:30:00,142.34,142.7,142.19,142.52,17500.0,142.34,142.7,142.19,142.52,17500.0
2009-08-17 10:40:00,142.6,143.04,142.6,142.99,18500.0,142.6,143.04,142.6,142.99,18500.0
2009-08-17 10:50:00,143.04,143.38,142.97,143.36,23000.0,143.04,143.38,142.97,143.36,23000.0
2009-08-17 11:00:00,143.38,143.38,143.01,143.2,10700.0,143.38,143.38,143.01,143.2,10700.0
2009-08-17 11:10:00,143.14,143.27,143.01,143.13,16000.0,143.14,143.27,143.01,143.13,16000.0
2009-08-17 11:20:00,143.16,143.83,143.1,143.8,15300.0,143.16,143.83,143.1,143.8,15300.0
2009-08-17 11:30:00,143.74,143.91,143.51,143.85,16100.0,143.74,143.91,143.51,143.85,16100.0
2009-08-17 11:40:00,143.82,143.91,143.76,143.83,9100.0,143.82,143.91,143.76,143.83,9100.0
2009-08-17 11:50:00,143.9,144.45,143.76,144.31,17800.0,143.9,144.45,143.76,144.31,17800.0
2009-08-17 12:00:00,144.36,144.49,144.23,144.33,7000.0,144.36,144.49,144.23,144.33,7000.0
2009-08-17 12:10:00,144.34,144.5,144.3,144.42,6500.0,144.34,144.5,144.3,144.42,6500.0
2009-08-17 12:20:00,144.47,144.73,144.41,144.58,14800.0,144.47,144.73,144.41,144.58,14800.0
2009-08-17 12:30:00,144.58,144.68,144.41,144.59,12400.0,144.58,144.68,144.41,144.59,12400.0
2009-08-17 12:40:00,144.6,145.14,144.51,145.02,30400.0,144.6,145.14,144.51,145.02,30400.0
2009-08-17 12:50:00,145.05,145.17,144.93,145.12,16600.0,145.05,145.17,144.93,145.12,16600.0
2009-08-17 13:00:00,145.05,145.05,144.43,144.54,20300.0,145.05,145.05,144.43,144.54,20300.0
2009-08-17 13:10:00,144.56,144.59,144.29,144.59,19000.0,144.56,144.59,144.29,144.59,19000.0
2009-08-17 13:20:00,144.6,145.19,144.57,145.1,14900.0,144.6,145.19,144.57,145.1,14900.0
2009-08-17 13:30:00,145.1,145.1,144.75,144.89,11600.0,145.1,145.1,144.75,144.89,11600.0
2009-08-17 13:40:00,144.8,144.96,144.62,144.94,20300.0,144.8,144.96,144.62,144.94,20300.0
2009-08-17 13:50:00,144.94,145.2,144.82,145.19,11000.0,144.94,145.2,144.82,145.19,11000.0
2009-08-17 14:00:00,145.18,145.2,145.04,145.16,8900.0,145.18,145.2,145.04,145.16,8900.0
2009-08-17 14:10:00,145.15,145.4,145.14,145.31,13400.0,145.15,145.4,145.14,145.31,13400.0
2009-08-17 14:20:00,145.31,145.39,144.84,144.98,22200.0,145.31,145.39,144.84,144.98,22200.0
2009-08-17 14:30:00,144.92,145.3,144.92,145.24,9000.0,144.92,145.3,144.92,145.24,9000.0
2009-08-17 14:40:00,145.19,145.24,144.88,144.91,12900.0,145.19,145.24,144.88,144.91,12900.0
2009-08-17 14:50:00,144.89,144.9,144.62,144.78,13500.0,144.89,144.9,144.62,144.78,13500.0
2009-08-17 15:00:00,144.74,144.94,144.67,144.82,15800.0,144.74,144.94,144.67,144.82,15800.0
2009-08-17 15:10:00,144.74,144.78,144.51,144.76,20300.0,144.74,144.78,144.51,144.76,20300.0
2009-08-17 15:20:00,144.74,144.74,144.25,144.47,26600.0,144.74,144.74,144.25,144.47,26600.0
2009-08-17 15:30:00,144.42,144.69,144.28,144.63,33500.0,144.42,144.69,144.28,144.63,33500.0
2009-08-17 15:40:00,144.63,144.81,144.51,144.57,51400.0,144.63,144.81,144.51,144.57,51400.0
2009-08-17 15:50:00,144.57,144.96,144.4,144.71,80100.0,144.57,144.96,144.4,144.71,80100.0
2009-08-18 09:30:00,147.88,151.94,146.26,148.83,193900.0,147.88,151.94,146.26,148.83,193900.0
2009-08-18 09:40:00,148.98,149.48,148.36,149.04,76000.0,148.98,149.48,148.36,149.04,76000.0
2009-08-18 09:50:00,148.94,149.6,148.94,149.31,89300.0,148.94,149.6,148.94,149.31,89300.0
2009-08-18 10:00:00,149.29,149.34,148.7,149.16,58500.0,149.29,149.34,148.7,149.16,58500.0
2009-08-18 10:10:00,149.22,149.6,149.13,149.44,40100.0,149.22,149.6,149.13,149.44,40100.0
2009-08-18 10:20:00,149.45,150.18,149.15,149.23,65300.0,149.45,150.18,149.15,149.23,65300.0
2009-08-18 10:30:00,149.23,149.45,148.86,149.35,32200.0,149.23,149.45,148.86,149.35,32200.0
2009-08-18 10:40:00,149.35,149.52,149.09,149.2,29900.0,149.35,149.52,149.09,149.2,29900.0
2009-08-18 10:50:00,149.12,149.55,148.96,149.28,33100.0,149.12,149.55,148.96,149.28,33100.0
2009-08-18 11:00:00,149.28,149.37,149.0,149.28,24700.0,149.28,149.37,149.0,149.28,24700.0
2009-08-18 11:10:00,149.24,149.59,149.13,149.27,44700.0,149.24,149.59,149.13,149.27,44700.0
2009-08-18 11:20:00,149.34,149.59,149.26,149.26,17500.0,149.34,149.59,149.26,149.26,17500.0
2009-08-18 11:30:00,149.28,149.61,149.28,149.58,25800.0,149.28,149.61,149.28,149.58,25800.0
2009-08-18 11:40:00,149.6,149.92,149.58,149.87,16200.0,149.6,149.92,149.58,149.87,16200.0
2009-08-18 11:50:00,149.83,150.18,149.83,150.0,25000.0,149.83,150.18,149.83,150.0,25000.0
2009-08-18 12:00:00,149.96,150.18,149.87,149.94,24500.0,149.96,150.18,149.87,149.94,24500.0
2009-08-18 12:10:00,149.9,150.01,149.43,149.51,18600.0,149.9,150.01,149.43,149.51,18600.0
2009-08-18 12:20:00,149.49,149.84,149.47,149.79,13400.0,149.49,149.84,149.47,149.79,13400.0
2009-08-18 12:30:00,149.78,150.07,149.74,150.03,10700.0,149.78,150.07,149.74,150.03,10700.0
2009-08-18 12:40:00,150.03,150.45,150.03,150.38,27500.0,150.03,150.45,150.03,150.38,27500.0
2009-08-18 12:50:00,150.41,150.45,150.18,150.36,14500.0,150.41,150.45,150.18,150.36,14500.0
2009-08-18 13:00:00,150.35,150.35,150.06,150.13,18300.0,150.35,150.35,150.06,150.13,18300.0
2009-08-18 13:10:00,150.09,150.13,149.45,149.78,55300.0,150.09,150.13,149.45,149.78,55300.0
2009-08-18 13:20:00,149.77,149.83,149.58,149.65,11700.0,149.77,149.83,149.58,149.65,11700.0
2009-08-18 13:30:00,149.68,149.8,149.44,149.54,14200.0,149.68,149.8,149.44,149.54,14200.0
2009-08-18 13:40:00,149.53,149.87,149.51,149.76,9400.0,149.53,149.87,149.51,149.76,9400.0
2009-08-18 13:50:00,149.75,149.89,149.64,149.83,9200.0,149.75,149.89,149.64,149.83,9200.0
2009-08-18 14:00:00,149.84,149.96,149.81,149.94,8300.0,149.84,149.96,149.81,149.94,8300.0
2009-08-18 14:10:00,149.93,150.0,149.88,149.97,8200.0,149.93,150.0,149.88,149.97,8200.0
2009-08-18 14:20:00,149.97,150.19,149.96,150.15,12700.0,149.97,150.19,149.96,150.15,12700.0
2009-08-18 14:30:00,150.19,150.39,149.78,149.88,26000.0,150.19,150.39,149.78,149.88,26000.0
2009-08-18 14:40:00,149.87,150.1,149.83,149.95,13800.0,149.87,150.1,149.83,149.95,13800.0
2009-08-18 14:50:00,149.95,150.08,149.88,149.98,14400.0,149.95,150.08,149.88,149.98,14400.0
2009-08-18 15:00:00,149.99,150.09,149.83,149.89,21100.0,149.99,150.09,149.83,149.89,21100.0
2009-08-18 15:10:00,149.94,149.97,149.76,149.89,20100.0,149.94,149.97,149.76,149.89,20100.0
2009-08-18 15:20:00,149.89,150.14,149.81,150.04,23600.0,149.89,150.14,149.81,150.04,23600.0
2009-08-18 15:30:00,150.04,150.11,149.82,149.85,32900.0,150.04,150.11,149.82,149.85,32900.0
2009-08-18 15:40:00,149.85,150.0,149.72,149.94,51400.0,149.85,150.0,149.72,149.94,51400.0
2009-08-18 15:50:00,149.96,150.06,149.66,149.75,80400.0,149.96,150.06,149.66,149.75,80400.0
2009-08-19 09:30:00,148.68,149.84,148.1,149.77,37800.0,148.68,149.84,148.1,149.77,37800.0
2009-08-19 09:40:00,149.88,150.57,149.85,150.12,29200.0,149.88,150.57,149.85,150.12,29200.0
2009-08-19 09:50:00,150.17,150.68,150.1,150.25,21100.0,150.17,150.68,150.1,150.25,21100.0
2009-08-19 10:00:00,150.29,151.6,150.29,151.21,46300.0,150.29,151.6,150.29,151.21,46300.0
2009-08-19 10:10:00,151.24,151.45,150.5,150.78,33800.0,151.24,151.45,150.5,150.78,33800.0
2009-08-19 10:20:00,150.75,150.84,150.28,150.55,23800.0,150.75,150.84,150.28,150.55,23800.0
2009-08-19 10:30:00,150.55,151.15,150.34,150.8,52800.0,150.55,151.15,150.34,150.8,52800.0
2009-08-19 10:40:00,150.75,151.11,150.75,150.87,34200.0,150.75,151.11,150.75,150.87,34200.0
2009-08-19 10:50:00,150.9,150.91,150.7,150.78,22100.0,150.9,150.91,150.7,150.78,22100.0
2009-08-19 11:00:00,150.78,151.19,150.45,150.98,25900.0,150.78,151.19,150.45,150.98,25900.0
2009-08-19 11:10:00,151.0,151.35,150.7,151.0,38700.0,151.0,151.35,150.7,151.0,38700.0
2009-08-19 11:20:00,151.08,151.17,150.89,151.11,13800.0,151.08,151.17,150.89,151.11,13800.0
2009-08-19 11:30:00,151.13,151.17,150.92,151.08,12400.0,151.13,151.17,150.92,151.08,12400.0
2009-08-19 11:40:00,151.08,151.11,150.95,151.03,13600.0,151.08,151.11,150.95,151.03,13600.0
2009-08-19 11:50:00,150.96,151.25,150.95,151.09,25500.0,150.96,151.25,150.95,151.09,25500.0
2009-08-19 12:00:00,151.1,151.47,150.96,151.42,24000.0,151.1,151.47,150.96,151.42,24000.0
2009-08-19 12:10:00,151.45,151.85,151.34,151.8,22500.0,151.45,151.85,151.34,151.8,22500.0
2009-08-19 12:20:00,151.82,152.15,151.71,151.83,46900.0,151.82,152.15,151.71,151.83,46900.0
2009-08-19 12:30:00,151.83,151.88,151.65,151.83,10500.0,151.83,151.88,151.65,151.83,10500.0
2009-08-19 12:40:00,151.77,151.81,151.65,151.7,8300.0,151.77,151.81,151.65,151.7,8300.0
2009-08-19 12:50:00,151.7,151.81,151.7,151.8,9000.0,151.7,151.81,151.7,151.8,9000.0
2009-08-19 13:00:00,151.82,152.14,151.81,152.14,10900.0,151.82,152.14,151.81,152.14,10900.0
2009-08-19 13:10:00,152.13,152.33,152.09,152.1,17200.0,152.13,152.33,152.09,152.1,17200.0
2009-08-19 13:20:00,152.08,152.15,152.05,152.11,10600.0,152.08,152.15,152.05,152.11,10600.0
2009-08-19 13:30:00,152.13,152.15,151.94,152.04,14500.0,152.13,152.15,151.94,152.04,14500.0
2009-08-19 13:40:00,152.05,152.05,151.91,152.03,9800.0,152.05,152.05,151.91,152.03,9800.0
2009-08-19 13:50:00,152.03,152.05,151.91,151.99,8800.0,152.03,152.05,151.91,151.99,8800.0
2009-08-19 14:00:00,151.91,151.98,151.59,151.7,9200.0,151.91,151.98,151.59,151.7,9200.0
2009-08-19 14:10:00,151.69,151.73,151.41,151.53,7700.0,151.69,151.73,151.41,151.53,7700.0
2009-08-19 14:20:00,151.55,151.65,151.43,151.53,8300.0,151.55,151.65,151.43,151.53,8300.0
2009-08-19 14:30:00,151.51,151.53,151.3,151.38,13000.0,151.51,151.53,151.3,151.38,13000.0
2009-08-19 14:40:00,151.39,151.43,151.27,151.43,13300.0,151.39,151.43,151.27,151.43,13300.0
2009-08-19 14:50:00,151.42,151.51,151.16,151.34,11400.0,151.42,151.51,151.16,151.34,11400.0
2009-08-19 15:00:00,151.35,151.35,150.8,150.8,21400.0,151.35,151.35,150.8,150.8,21400.0
2009-08-19 15:10:00,150.77,150.78,150.43,150.56,28900.0,150.77,150.78,150.43,150.56,28900.0
2009-08-19 15:20:00,150.55,150.98,150.54,150.96,21100.0,150.55,150.98,150.54,150.96,21100.0
2009-08-19 15:30:00,150.92,151.22,150.66,151.22,26700.0,150.92,151.22,150.66,151.22,26700.0
2009-08-19 15:40:00,151.22,151.22,150.73,150.73,32800.0,151.22,151.22,150.73,150.73,32800.0
2009-08-19 15:50:00,150.73,151.15,150.67,151.15,45700.0,150.73,151.15,150.67,151.15,45700.0
2009-08-20 09:30:00,152.07,152.07,150.87,151.37,39900.0,152.07,152.07,150.87,151.37,39900.0
2009-08-20 09:40:00,151.31,151.86,151.18,151.46,18200.0,151.31,151.86,151.18,151.46,18200.0
2009-08-20 09:50:00,151.46,152.05,151.45,151.93,11900.0,151.46,152.05,151.45,151.93,11900.0
2009-08-20 10:00:00,151.97,152.56,151.72,151.76,35300.0,151.97,152.56,151.72,151.76,35300.0
2009-08-20 10:10:00,151.75,151.83,150.69,150.99,63300.0,151.75,151.83,150.69,150.99,63300.0
2009-08-20 10:20:00,150.98,151.68,150.91,151.12,34500.0,150.98,151.68,150.91,151.12,34500.0
2009-08-20 10:30:00,151.15,151.2,150.54,150.68,34900.0,151.15,151.2,150.54,150.68,34900.0
2009-08-20 10:40:00,150.73,151.03,150.71,150.93,18900.0,150.73,151.03,150.71,150.93,18900.0
2009-08-20 10:50:00,150.99,150.99,150.31,150.36,17300.0,150.99,150.99,150.31,150.36,17300.0
2009-08-20 11:00:00,150.31,150.34,150.02,150.04,16500.0,150.31,150.34,150.02,150.04,16500.0
2009-08-20 11:10:00,150.05,150.14,149.72,149.95,37400.0,150.05,150.14,149.72,149.95,37400.0
2009-08-20 11:20:00,149.89,150.51,149.52,150.31,29600.0,149.89,150.51,149.52,150.31,29600.0
2009-08-20 11:30:00,150.31,150.44,150.15,150.43,8500.0,150.31,150.44,150.15,150.43,8500.0
2009-08-20 11:40:00,150.42,150.63,150.32,150.48,9600.0,150.42,150.63,150.32,150.48,9600.0
2009-08-20 11:50:00,150.52,150.74,150.5,150.51,5200.0,150.52,150.74,150.5,150.51,5200.0
2009-08-20 12:00:00,150.51,150.53,150.38,150.46,5100.0,150.51,150.53,150.38,150.46,5100.0
2009-08-20 12:10:00,150.5,150.74,150.36,150.53,26800.0,150.5,150.74,150.36,150.53,26800.0
2009-08-20 12:20:00,150.54,150.57,150.33,150.44,9000.0,150.54,150.57,150.33,150.44,9000.0
2009-08-20 12:30:00,150.46,150.64,150.38,150.6,6700.0,150.46,150.64,150.38,150.6,6700.0
2009-08-20 12:40:00,150.66,151.06,150.63,151.06,9500.0,150.66,151.06,150.63,151.06,9500.0
2009-08-20 12:50:00,151.06,151.1,150.98,150.99,7400.0,151.06,151.1,150.98,150.99,7400.0
2009-08-20 13:00:00,151.01,151.01,150.75,150.82,4900.0,151.01,151.01,150.75,150.82,4900.0
2009-08-20 13:10:00,150.83,150.91,150.45,150.57,6500.0,150.83,150.91,150.45,150.57,6500.0
2009-08-20 13:20:00,150.49,150.92,150.49,150.91,4200.0,150.49,150.92,150.49,150.91,4200.0
2009-08-20 13:30:00,150.9,151.07,150.89,151.01,6000.0,150.9,151.07,150.89,151.01,6000.0
2009-08-20 13:40:00,150.96,150.96,150.71,150.81,5500.0,150.96,150.96,150.71,150.81,5500.0
2009-08-20 13:50:00,150.82,151.1,150.78,151.1,7900.0,150.82,151.1,150.78,151.1,7900.0
2009-08-20 14:00:00,151.1,151.12,150.94,151.0,54300.0,151.1,151.12,150.94,151.0,54300.0
2009-08-20 14:10:00,151.02,151.19,150.92,151.03,6400.0,151.02,151.19,150.92,151.03,6400.0
2009-08-20 14:20:00,151.01,151.21,150.92,151.15,7300.0,151.01,151.21,150.92,151.15,7300.0
2009-08-20 14:30:00,151.12,151.18,150.93,151.17,9700.0,151.12,151.18,150.93,151.17,9700.0
2009-08-20 14:40:00,151.12,151.2,150.98,151.01,6800.0,151.12,151.2,150.98,151.01,6800.0
2009-08-20 14:50:00,150.97,151.08,150.94,151.08,5800.0,150.97,151.08,150.94,151.08,5800.0
2009-08-20 15:00:00,151.06,151.52,151.06,151.51,14400.0,151.06,151.52,151.06,151.51,14400.0
2009-08-20 15:10:00,151.51,151.55,151.44,151.54,10700.0,151.51,151.55,151.44,151.54,10700.0
2009-08-20 15:20:00,151.52,151.6,151.47,151.6,9400.0,151.52,151.6,151.47,151.6,9400.0
2009-08-20 15:30:00,151.6,151.98,151.57,151.78,23300.0,151.6,151.98,151.57,151.78,23300.0
2009-08-20 15:40:00,151.78,151.97,151.66,151.82,29600.0,151.78,151.97,151.66,151.82,29600.0
2009-08-20 15:50:00,151.86,151.91,151.66,151.79,30600.0,151.86,151.91,151.66,151.79,30600.0
2009-08-21 09:30:00,151.8,152.4,151.6,151.77,48200.0,151.8,152.4,151.6,151.77,48200.0
2009-08-21 09:40:00,151.74,151.8,151.33,151.38,7700.0,151.74,151.8,151.33,151.38,7700.0
2009-08-21 09:50:00,151.29,151.47,151.03,151.41,9600.0,151.29,151.47,151.03,151.41,9600.0
2009-08-21 10:00:00,151.42,152.3,151.31,151.67,40800.0,151.42,152.3,151.31,151.67,40800.0
2009-08-21 10:10:00,151.6,152.15,151.47,152.1,14000.0,151.6,152.15,151.47,152.1,14000.0
2009-08-21 10:20:00,152.11,152.44,151.81,152.05,14900.0,152.11,152.44,151.81,152.05,14900.0
2009-08-21 10:30:00,152.01,152.38,152.01,152.35,9900.0,152.01,152.38,152.01,152.35,9900.0
2009-08-21 10:40:00,152.36,152.36,152.07,152.17,11400.0,152.36,152.36,152.07,152.17,11400.0
2009-08-21 10:50:00,152.17,152.52,152.06,152.48,8200.0,152.17,152.52,152.06,152.48,8200.0
2009-08-21 11:00:00,152.46,152.6,152.05,152.26,8800.0,152.46,152.6,152.05,152.26,8800.0
2009-08-21 11:10:00,152.25,152.65,152.25,152.37,8200.0,152.25,152.65,152.25,152.37,8200.0
2009-08-21 11:20:00,152.31,152.37,152.07,152.24,9600.0,152.31,152.37,152.07,152.24,9600.0
2009-08-21 11:30:00,152.19,152.36,152.08,152.18,3400.0,152.19,152.36,152.08,152.18,3400.0
2009-08-21 11:40:00,152.18,152.32,152.11,152.22,5200.0,152.18,152.32,152.11,152.22,5200.0
2009-08-21 11:50:00,152.2,152.28,151.87,151.87,5500.0,152.2,152.28,151.87,151.87,5500.0
2009-08-21 12:00:00,151.93,152.59,151.93,152.55,6800.0,151.93,152.59,151.93,152.55,6800.0
2009-08-21 12:10:00,152.54,152.6,152.43,152.51,3500.0,152.54,152.6,152.43,152.51,3500.0
2009-08-21 12:20:00,152.62,152.98,152.56,152.88,13900.0,152.62,152.98,152.56,152.88,13900.0
2009-08-21 12:30:00,152.89,152.98,152.8,152.92,3300.0,152.89,152.98,152.8,152.92,3300.0
2009-08-21 12:40:00,152.92,153.27,152.87,153.21,13800.0,152.92,153.27,152.87,153.21,13800.0
2009-08-21 12:50:00,153.18,153.28,153.11,153.13,11000.0,153.18,153.28,153.11,153.13,11000.0
2009-08-21 13:00:00,153.03,153.03,152.95,153.01,1600.0,153.03,153.03,152.95,153.01,1600.0
2009-08-21 13:10:00,152.94,152.94,152.75,152.87,5500.0,152.94,152.94,152.75,152.87,5500.0
2009-08-21 13:20:00,152.78,152.84,152.61,152.61,2000.0,152.78,152.84,152.61,152.61,2000.0
2009-08-21 13:30:00,152.58,152.68,152.51,152.56,6100.0,152.58,152.68,152.51,152.56,6100.0
2009-08-21 13:40:00,152.51,152.64,152.42,152.46,2800.0,152.51,152.64,152.42,152.46,2800.0
2009-08-21 13:50:00,152.44,152.68,152.44,152.65,3500.0,152.44,152.68,152.44,152.65,3500.0
2009-08-21 14:00:00,152.65,152.7,152.46,152.53,7000.0,152.65,152.7,152.46,152.53,7000.0
2009-08-21 14:10:00,152.55,152.89,152.48,152.76,9400.0,152.55,152.89,152.48,152.76,9400.0
2009-08-21 14:20:00,152.7,152.7,152.57,152.61,900.0,152.7,152.7,152.57,152.61,900.0
2009-08-21 14:30:00,152.62,152.69,152.52,152.57,7600.0,152.62,152.69,152.52,152.57,7600.0
2009-08-21 14:40:00,152.6,152.6,152.39,152.4,2900.0,152.6,152.6,152.39,152.4,2900.0
2009-08-21 14:50:00,152.47,152.71,152.39,152.62,12600.0,152.47,152.71,152.39,152.62,12600.0
2009-08-21 15:00:00,152.59,152.89,152.59,152.75,9000.0,152.59,152.89,152.59,152.75,9000.0
2009-08-21 15:10:00,152.86,153.0,152.79,152.96,16500.0,152.86,153.0,152.79,152.96,16500.0
2009-08-21 15:20:00,152.98,153.0,152.8,152.82,10700.0,152.98,153.0,152.8,152.82,10700.0
2009-08-21 15:30:00,152.81,153.0,152.73,152.93,16200.0,152.81,153.0,152.73,152.93,16200.0
2009-08-21 15:40:00,152.99,153.11,152.72,153.1,40300.0,152.99,153.11,152.72,153.1,40300.0
2009-08-21 15:50:00,153.07,153.24,153.02,153.17,57500.0,153.07,153.24,153.02,153.17,57500.0
2009-08-24 09:30:00,152.96,153.37,152.35,152.77,29300.0,152.96,153.37,152.35,152.77,29300.0
2009-08-24 09:40:00,152.74,152.74,151.59,151.64,13200.0,152.74,152.74,151.59,151.64,13200.0
2009-08-24 09:50:00,151.71,152.06,151.24,151.94,16400.0,151.71,152.06,151.24,151.94,16400.0
2009-08-24 10:00:00,151.86,152.18,151.58,152.18,12000.0,151.86,152.18,151.58,152.18,12000.0
2009-08-24 10:10:00,152.26,152.57,152.07,152.43,19500.0,152.26,152.57,152.07,152.43,19500.0
2009-08-24 10:20:00,152.41,152.85,152.3,152.56,18000.0,152.41,152.85,152.3,152.56,18000.0
2009-08-24 10:30:00,152.58,152.84,152.48,152.6,8800.0,152.58,152.84,152.48,152.6,8800.0
2009-08-24 10:40:00,152.62,152.94,152.49,152.49,13200.0,152.62,152.94,152.49,152.49,13200.0
2009-08-24 10:50:00,152.55,152.86,152.5,152.73,7700.0,152.55,152.86,152.5,152.73,7700.0
2009-08-24 11:00:00,152.64,152.8,152.3,152.62,10300.0,152.64,152.8,152.3,152.62,10300.0
2009-08-24 11:10:00,152.59,152.7,152.14,152.14,7600.0,152.59,152.7,152.14,152.14,7600.0
2009-08-24 11:20:00,152.14,152.66,152.07,152.39,11600.0,152.14,152.66,152.07,152.39,11600.0
2009-08-24 11:30:00,152.39,152.65,152.21,152.28,14900.0,152.39,152.65,152.21,152.28,14900.0
2009-08-24 11:40:00,152.35,152.54,152.2,152.21,16600.0,152.35,152.54,152.2,152.21,16600.0
2009-08-24 11:50:00,152.19,152.19,151.84,151.84,10100.0,152.19,152.19,151.84,151.84,10100.0
2009-08-24 12:00:00,151.85,152.25,151.85,152.03,15300.0,151.85,152.25,151.85,152.03,15300.0
2009-08-24 12:10:00,152.01,152.01,151.72,151.8,6900.0,152.01,152.01,151.72,151.8,6900.0
2009-08-24 12:20:00,151.82,152.01,151.73,151.76,5100.0,151.82,152.01,151.73,151.76,5100.0
2009-08-24 12:30:00,151.72,152.24,151.68,152.24,8300.0,151.72,152.24,151.68,152.24,8300.0
2009-08-24 12:40:00,152.19,152.24,152.02,152.13,4600.0,152.19,152.24,152.02,152.13,4600.0
2009-08-24 12:50:00,152.01,152.11,151.94,151.94,4200.0,152.01,152.11,151.94,151.94,4200.0
2009-08-24 13:00:00,151.88,151.88,151.47,151.52,12800.0,151.88,151.88,151.47,151.52,12800.0
2009-08-24 13:10:00,151.57,151.96,151.54,151.56,15100.0,151.57,151.96,151.54,151.56,15100.0
2009-08-24 13:20:00,151.59,151.59,151.24,151.35,9500.0,151.59,151.59,151.24,151.35,9500.0
2009-08-24 13:30:00,151.38,151.63,151.31,151.57,21600.0,151.38,151.63,151.31,151.57,21600.0
2009-08-24 13:40:00,151.52,151.55,151.24,151.4,36100.0,151.52,151.55,151.24,151.4,36100.0
2009-08-24 13:50:00,151.4,151.59,151.25,151.31,6300.0,151.4,151.59,151.25,151.31,6300.0
2009-08-24 14:00:00,151.38,151.51,151.28,151.43,9500.0,151.38,151.51,151.28,151.43,9500.0
2009-08-24 14:10:00,151.4,151.57,151.3,151.3,8100.0,151.4,151.57,151.3,151.3,8100.0
2009-08-24 14:20:00,151.31,151.41,151.11,151.38,13700.0,151.31,151.41,151.11,151.38,13700.0
2009-08-24 14:30:00,151.37,151.39,151.1,151.3,6000.0,151.37,151.39,151.1,151.3,6000.0
2009-08-24 14:40:00,151.23,151.31,151.02,151.02,3400.0,151.23,151.31,151.02,151.02,3400.0
2009-08-24 14:50:00,151.06,151.35,151.05,151.18,7800.0,151.06,151.35,151.05,151.18,7800.0
2009-08-24 15:00:00,151.18,151.36,151.02,151.18,14400.0,151.18,151.36,151.02,151.18,14400.0
2009-08-24 15:10:00,151.14,151.2,150.78,150.85,15600.0,151.14,151.2,150.78,150.85,15600.0
2009-08-24 15:20:00,150.88,151.39,150.76,151.17,14900.0,150.88,151.39,150.76,151.17,14900.0
2009-08-24 15:30:00,151.15,151.41,150.94,150.96,15600.0,151.15,151.41,150.94,150.96,15600.0
2009-08-24 15:40:00,150.96,151.12,150.69,150.88,34100.0,150.96,151.12,150.69,150.88,34100.0
2009-08-24 15:50:00,150.92,151.2,150.66,150.8,61200.0,150.92,151.2,150.66,150.8,61200.0
2009-08-25 09:30:00,151.27,151.81,150.66,151.49,46900.0,151.27,151.81,150.66,151.49,46900.0
2009-08-25 09:40:00,151.5,151.81,151.42,151.64,19700.0,151.5,151.81,151.42,151.64,19700.0
2009-08-25 09:50:00,151.73,151.81,151.42,151.48,24100.0,151.73,151.81,151.42,151.48,24100.0
2009-08-25 10:00:00,151.67,151.81,151.02,151.26,64000.0,151.67,151.81,151.02,151.26,64000.0
2009-08-25 10:10:00,151.26,151.48,150.69,150.77,36400.0,151.26,151.48,150.69,150.77,36400.0
2009-08-25 10:20:00,150.81,151.09,150.56,150.71,21800.0,150.81,151.09,150.56,150.71,21800.0
2009-08-25 10:30:00,150.77,151.1,150.68,150.87,10900.0,150.77,151.1,150.68,150.87,10900.0
2009-08-25 10:40:00,150.96,151.41,150.85,150.85,19000.0,150.96,151.41,150.85,150.85,19000.0
2009-08-25 10:50:00,150.94,151.21,150.72,150.82,8700.0,150.94,151.21,150.72,150.82,8700.0
2009-08-25 11:00:00,150.86,151.25,150.81,151.17,9800.0,150.86,151.25,150.81,151.17,9800.0
2009-08-25 11:10:00,151.11,151.19,150.86,150.86,6700.0,151.11,151.19,150.86,150.86,6700.0
2009-08-25 11:20:00,150.83,151.05,150.82,150.99,10900.0,150.83,151.05,150.82,150.99,10900.0
2009-08-25 11:30:00,151.01,151.28,150.92,151.04,7100.0,151.01,151.28,150.92,151.04,7100.0
2009-08-25 11:40:00,151.06,151.37,150.92,151.0,22900.0,151.06,151.37,150.92,151.0,22900.0
2009-08-25 11:50:00,151.02,151.18,150.88,151.03,20000.0,151.02,151.18,150.88,151.03,20000.0
2009-08-25 12:00:00,151.03,151.19,150.87,151.19,12400.0,151.03,151.19,150.87,151.19,12400.0
2009-08-25 12:10:00,151.09,151.27,150.9,151.17,12400.0,151.09,151.27,150.9,151.17,12400.0
2009-08-25 12:20:00,151.1,151.44,151.1,151.24,21500.0,151.1,151.44,151.1,151.24,21500.0
2009-08-25 12:30:00,151.3,151.43,151.11,151.32,6000.0,151.3,151.43,151.11,151.32,6000.0
2009-08-25 12:40:00,151.3,151.4,151.15,151.28,12800.0,151.3,151.4,151.15,151.28,12800.0
2009-08-25 12:50:00,151.28,151.38,151.02,151.24,35200.0,151.28,151.38,151.02,151.24,35200.0
2009-08-25 13:00:00,151.16,151.31,150.96,151.03,11600.0,151.16,151.31,150.96,151.03,11600.0
2009-08-25 13:10:00,150.99,151.03,150.63,150.79,6200.0,150.99,151.03,150.63,150.79,6200.0
2009-08-25 13:20:00,150.82,150.87,150.26,150.31,29500.0,150.82,150.87,150.26,150.31,29500.0
2009-08-25 13:30:00,150.34,150.87,150.34,150.64,17400.0,150.34,150.87,150.34,150.64,17400.0
2009-08-25 13:40:00,150.65,150.78,150.52,150.78,10900.0,150.65,150.78,150.52,150.78,10900.0
2009-08-25 13:50:00,150.76,150.78,150.45,150.65,11800.0,150.76,150.78,150.45,150.65,11800.0
2009-08-25 14:00:00,150.54,150.93,150.48,150.73,8400.0,150.54,150.93,150.48,150.73,8400.0
2009-08-25 14:10:00,150.81,151.1,150.71,150.91,8400.0,150.81,151.1,150.71,150.91,8400.0
2009-08-25 14:20:00,150.91,150.92,150.57,150.59,10600.0,150.91,150.92,150.57,150.59,10600.0
2009-08-25 14:30:00,150.66,150.76,150.13,150.39,23200.0,150.66,150.76,150.13,150.39,23200.0
2009-08-25 14:40:00,150.31,150.44,150.06,150.28,15600.0,150.31,150.44,150.06,150.28,15600.0
2009-08-25 14:50:00,150.21,150.48,150.21,150.43,17600.0,150.21,150.48,150.21,150.43,17600.0
2009-08-25 15:00:00,150.51,150.76,150.24,150.24,26200.0,150.51,150.76,150.24,150.24,26200.0
2009-08-25 15:10:00,150.21,150.45,149.91,149.92,30500.0,150.21,150.45,149.91,149.92,30500.0
2009-08-25 15:20:00,149.95,150.3,149.92,150.15,26600.0,149.95,150.3,149.92,150.15,26600.0
2009-08-25 15:30:00,150.13,150.14,149.69,150.01,41000.0,150.13,150.14,149.69,150.01,41000.0
2009-08-25 15:40:00,150.02,150.29,149.87,149.99,46600.0,150.02,150.29,149.87,149.99,46600.0
2009-08-25 15:50:00,149.92,150.41,149.92,149.99,47400.0,149.92,150.41,149.92,149.99,47400.0
2009-08-26 09:30:00,149.76,151.17,149.42,150.8,39700.0,149.76,151.17,149.42,150.8,39700.0
2009-08-26 09:40:00,150.77,151.19,150.11,150.17,28300.0,150.77,151.19,150.11,150.17,28300.0
2009-08-26 09:50:00,150.31,151.0,150.22,150.83,31700.0,150.31,151.0,150.22,150.83,31700.0
2009-08-26 10:00:00,150.83,151.64,150.77,151.26,31600.0,150.83,151.64,150.77,151.26,31600.0
2009-08-26 10:10:00,151.33,151.95,151.05,151.42,20700.0,151.33,151.95,151.05,151.42,20700.0
2009-08-26 10:20:00,151.36,151.7,150.67,150.86,24500.0,151.36,151.7,150.67,150.86,24500.0
2009-08-26 10:30:00,150.86,151.58,150.71,151.4,22100.0,150.86,151.58,150.71,151.4,22100.0
2009-08-26 10:40:00,151.34,151.42,150.72,150.87,9700.0,151.34,151.42,150.72,150.87,9700.0
2009-08-26 10:50:00,150.81,151.05,150.58,150.97,15900.0,150.81,151.05,150.58,150.97,15900.0
2009-08-26 11:00:00,151.08,151.31,150.32,150.37,13300.0,151.08,151.31,150.32,150.37,13300.0
2009-08-26 11:10:00,150.36,150.65,150.23,150.35,17400.0,150.36,150.65,150.23,150.35,17400.0
2009-08-26 11:20:00,150.44,150.52,149.86,150.35,19700.0,150.44,150.52,149.86,150.35,19700.0
2009-08-26 11:30:00,150.24,150.52,150.11,150.26,12000.0,150.24,150.52,150.11,150.26,12000.0
2009-08-26 11:40:00,150.22,150.69,150.17,150.51,4500.0,150.22,150.69,150.17,150.51,4500.0
2009-08-26 11:50:00,150.67,150.73,150.33,150.44,13800.0,150.67,150.73,150.33,150.44,13800.0
2009-08-26 12:00:00,150.44,150.75,150.42,150.66,8200.0,150.44,150.75,150.42,150.66,8200.0
2009-08-26 12:10:00,150.62,151.12,150.62,151.12,9700.0,150.62,151.12,150.62,151.12,9700.0
2009-08-26 12:20:00,151.13,151.44,150.9,151.18,9700.0,151.13,151.44,150.9,151.18,9700.0
2009-08-26 12:30:00,151.11,151.11,150.46,150.52,16300.0,151.11,151.11,150.46,150.52,16300.0
2009-08-26 12:40:00,150.58,150.65,150.35,150.35,7200.0,150.58,150.65,150.35,150.35,7200.0
2009-08-26 12:50:00,150.37,150.41,150.0,150.07,19100.0,150.37,150.41,150.0,150.07,19100.0
2009-08-26 13:00:00,150.16,150.22,149.54,149.75,20100.0,150.16,150.22,149.54,149.75,20100.0
2009-08-26 13:10:00,149.77,149.96,149.63,149.85,10000.0,149.77,149.96,149.63,149.85,10000.0
2009-08-26 13:20:00,149.91,150.05,149.87,150.01,6300.0,149.91,150.05,149.87,150.01,6300.0
2009-08-26 13:30:00,150.05,150.05,149.8,149.98,7400.0,150.05,150.05,149.8,149.98,7400.0
2009-08-26 13:40:00,150.07,150.07,149.78,149.81,7300.0,150.07,150.07,149.78,149.81,7300.0
2009-08-26 13:50:00,149.78,150.2,149.77,150.2,19300.0,149.78,150.2,149.77,150.2,19300.0
2009-08-26 14:00:00,150.22,150.3,149.94,150.13,10300.0,150.22,150.3,149.94,150.13,10300.0
2009-08-26 14:10:00,150.16,150.23,149.86,150.16,6200.0,150.16,150.23,149.86,150.16,6200.0
2009-08-26 14:20:00,150.18,150.33,149.91,150.23,10900.0,150.18,150.33,149.91,150.23,10900.0
2009-08-26 14:30:00,150.16,150.46,150.03,150.38,15000.0,150.16,150.46,150.03,150.38,15000.0
2009-08-26 14:40:00,150.31,150.56,150.12,150.36,10900.0,150.31,150.56,150.12,150.36,10900.0
2009-08-26 14:50:00,150.36,150.49,150.01,150.04,13900.0,150.36,150.49,150.01,150.04,13900.0
2009-08-26 15:00:00,150.01,150.31,150.01,150.24,9400.0,150.01,150.31,150.01,150.24,9400.0
2009-08-26 15:10:00,150.21,150.32,150.01,150.12,10200.0,150.21,150.32,150.01,150.12,10200.0
2009-08-26 15:20:00,150.16,150.33,150.05,150.15,15200.0,150.16,150.33,150.05,150.15,15200.0
2009-08-26 15:30:00,150.14,150.28,149.89,150.26,29000.0,150.14,150.28,149.89,150.26,29000.0
2009-08-26 15:40:00,150.28,150.47,150.01,150.36,34100.0,150.28,150.47,150.01,150.36,34100.0
2009-08-26 15:50:00,150.3,150.58,150.2,150.31,34900.0,150.3,150.58,150.2,150.31,34900.0
2009-08-27 09:30:00,149.7,150.01,148.31,149.55,54700.0,149.7,150.01,148.31,149.55,54700.0
2009-08-27 09:40:00,149.59,150.23,149.39,149.4,18700.0,149.59,150.23,149.39,149.4,18700.0
2009-08-27 09:50:00,149.35,149.48,148.46,148.74,37100.0,149.35,149.48,148.46,148.74,37100.0
2009-08-27 10:00:00,148.71,148.74,147.81,148.41,51600.0,148.71,148.74,147.81,148.41,51600.0
2009-08-27 10:10:00,148.47,149.23,148.44,148.94,20200.0,148.47,149.23,148.44,148.94,20200.0
2009-08-27 10:20:00,148.94,149.25,148.87,149.12,13600.0,148.94,149.25,148.87,149.12,13600.0
2009-08-27 10:30:00,149.11,149.33,148.79,148.79,13300.0,149.11,149.33,148.79,148.79,13300.0
2009-08-27 10:40:00,148.71,149.05,148.7,148.94,12100.0,148.71,149.05,148.7,148.94,12100.0
2009-08-27 10:50:00,148.99,149.22,148.76,148.96,19100.0,148.99,149.22,148.76,148.96,19100.0
2009-08-27 11:00:00,148.86,149.2,148.58,149.2,8500.0,148.86,149.2,148.58,149.2,8500.0
2009-08-27 11:10:00,149.22,149.22,148.98,149.18,7600.0,149.22,149.22,148.98,149.18,7600.0
2009-08-27 11:20:00,149.17,149.25,148.98,149.13,11200.0,149.17,149.25,148.98,149.13,11200.0
2009-08-27 11:30:00,149.16,149.16,148.44,148.52,19800.0,149.16,149.16,148.44,148.52,19800.0
2009-08-27 11:40:00,148.56,148.7,148.4,148.64,10900.0,148.56,148.7,148.4,148.64,10900.0
2009-08-27 11:50:00,148.65,149.03,148.39,148.85,14800.0,148.65,149.03,148.39,148.85,14800.0
2009-08-27 12:00:00,148.89,148.93,148.6,148.6,11000.0,148.89,148.93,148.6,148.6,11000.0
2009-08-27 12:10:00,148.68,148.9,148.63,148.72,9900.0,148.68,148.9,148.63,148.72,9900.0
2009-08-27 12:20:00,148.63,149.24,148.63,149.23,7900.0,148.63,149.24,148.63,149.23,7900.0
2009-08-27 12:30:00,149.24,149.29,148.92,149.25,38400.0,149.24,149.29,148.92,149.25,38400.0
2009-08-27 12:40:00,149.21,149.25,148.79,148.81,8100.0,149.21,149.25,148.79,148.81,8100.0
2009-08-27 12:50:00,148.83,149.14,148.79,148.91,11000.0,148.83,149.14,148.79,148.91,11000.0
2009-08-27 13:00:00,149.0,149.05,148.83,148.88,6100.0,149.0,149.05,148.83,148.88,6100.0
2009-08-27 13:10:00,148.88,148.96,148.7,148.96,5600.0,148.88,148.96,148.7,148.96,5600.0
2009-08-27 13:20:00,148.95,148.98,148.63,148.63,6300.0,148.95,148.98,148.63,148.63,6300.0
2009-08-27 13:30:00,148.72,149.25,148.7,148.98,12100.0,148.72,149.25,148.7,148.98,12100.0
2009-08-27 13:40:00,148.87,149.02,148.7,148.94,18500.0,148.87,149.02,148.7,148.94,18500.0
2009-08-27 13:50:00,148.89,149.43,148.89,149.43,19200.0,148.89,149.43,148.89,149.43,19200.0
2009-08-27 14:00:00,149.43,149.72,149.32,149.6,10200.0,149.43,149.72,149.32,149.6,10200.0
2009-08-27 14:10:00,149.59,149.94,149.58,149.8,18400.0,149.59,149.94,149.58,149.8,18400.0
2009-08-27 14:20:00,149.8,150.03,149.61,149.78,19900.0,149.8,150.03,149.61,149.78,19900.0
2009-08-27 14:30:00,149.77,149.88,149.52,149.86,44300.0,149.77,149.88,149.52,149.86,44300.0
2009-08-27 14:40:00,149.83,149.88,149.54,149.71,27300.0,149.83,149.88,149.54,149.71,27300.0
2009-08-27 14:50:00,149.67,149.83,149.39,149.45,18400.0,149.67,149.83,149.39,149.45,18400.0
2009-08-27 15:00:00,149.48,149.61,149.24,149.42,24300.0,149.48,149.61,149.24,149.42,24300.0
2009-08-27 15:10:00,149.45,149.58,149.21,149.29,36000.0,149.45,149.58,149.21,149.29,36000.0
2009-08-27 15:20:00,149.3,149.42,149.0,149.17,28200.0,149.3,149.42,149.0,149.17,28200.0
2009-08-27 15:30:00,149.22,149.29,148.96,149.17,28800.0,149.22,149.29,148.96,149.17,28800.0
2009-08-27 15:40:00,149.24,149.33,148.99,149.11,37600.0,149.24,149.33,148.99,149.11,37600.0
2009-08-27 15:50:00,149.1,149.42,148.85,149.07,41500.0,149.1,149.42,148.85,149.07,41500.0
2009-08-28 09:30:00,149.6,150.57,149.27,149.8,41300.0,149.6,150.57,149.27,149.8,41300.0
2009-08-28 09:40:00,150.04,150.06,148.74,149.18,28600.0,150.04,150.06,148.74,149.18,28600.0
2009-08-28 09:50:00,149.13,149.34,148.35,148.35,35000.0,149.13,149.34,148.35,148.35,35000.0
2009-08-28 10:00:00,148.35,148.8,147.9,148.45,64300.0,148.35,148.8,147.9,148.45,64300.0
2009-08-28 10:10:00,148.55,149.09,148.45,148.68,40600.0,148.55,149.09,148.45,148.68,40600.0
2009-08-28 10:20:00,148.62,148.79,148.1,148.56,27500.0,148.62,148.79,148.1,148.56,27500.0
2009-08-28 10:30:00,148.56,148.98,148.08,148.94,57200.0,148.56,148.98,148.08,148.94,57200.0
2009-08-28 10:40:00,148.88,148.92,148.31,148.74,26300.0,148.88,148.92,148.31,148.74,26300.0
2009-08-28 10:50:00,148.77,148.94,147.96,148.1,27200.0,148.77,148.94,147.96,148.1,27200.0
2009-08-28 11:00:00,147.97,148.16,147.49,147.79,32100.0,147.97,148.16,147.49,147.79,32100.0
2009-08-28 11:10:00,147.87,148.23,147.63,147.85,17500.0,147.87,148.23,147.63,147.85,17500.0
2009-08-28 11:20:00,147.81,148.14,147.81,148.05,15600.0,147.81,148.14,147.81,148.05,15600.0
2009-08-28 11:30:00,148.05,148.3,147.86,148.0,21200.0,148.05,148.3,147.86,148.0,21200.0
2009-08-28 11:40:00,148.05,148.3,147.88,148.06,17800.0,148.05,148.3,147.88,148.06,17800.0
2009-08-28 11:50:00,148.06,148.2,147.85,148.2,17300.0,148.06,148.2,147.85,148.2,17300.0
2009-08-28 12:00:00,148.18,148.27,147.76,147.85,15200.0,148.18,148.27,147.76,147.85,15200.0
2009-08-28 12:10:00,147.84,147.85,147.5,147.53,20600.0,147.84,147.85,147.5,147.53,20600.0
2009-08-28 12:20:00,147.53,147.6,147.0,147.05,22000.0,147.53,147.6,147.0,147.05,22000.0
2009-08-28 12:30:00,147.05,147.53,147.01,147.44,18300.0,147.05,147.53,147.01,147.44,18300.0
2009-08-28 12:40:00,147.39,147.56,147.22,147.5,12000.0,147.39,147.56,147.22,147.5,12000.0
2009-08-28 12:50:00,147.5,147.57,147.09,147.27,16600.0,147.5,147.57,147.09,147.27,16600.0
2009-08-28 13:00:00,147.3,147.54,147.28,147.32,12000.0,147.3,147.54,147.28,147.32,12000.0
2009-08-28 13:10:00,147.35,147.68,147.24,147.32,23300.0,147.35,147.68,147.24,147.32,23300.0
2009-08-28 13:20:00,147.28,147.76,147.27,147.61,25300.0,147.28,147.76,147.27,147.61,25300.0
2009-08-28 13:30:00,147.66,148.06,147.6,147.99,16800.0,147.66,148.06,147.6,147.99,16800.0
2009-08-28 13:40:00,147.97,148.46,147.97,148.2,33000.0,147.97,148.46,147.97,148.2,33000.0
2009-08-28 13:50:00,148.16,148.46,147.96,148.21,35000.0,148.16,148.46,147.96,148.21,35000.0
2009-08-28 14:00:00,148.21,148.43,147.94,148.33,19200.0,148.21,148.43,147.94,148.33,19200.0
2009-08-28 14:10:00,148.23,148.55,148.04,148.18,27000.0,148.23,148.55,148.04,148.18,27000.0
2009-08-28 14:20:00,148.24,148.51,148.18,148.45,32000.0,148.24,148.51,148.18,148.45,32000.0
2009-08-28 14:30:00,148.49,148.53,147.95,148.23,20500.0,148.49,148.53,147.95,148.23,20500.0
2009-08-28 14:40:00,148.26,148.26,148.03,148.15,8000.0,148.26,148.26,148.03,148.15,8000.0
2009-08-28 14:50:00,148.06,148.4,148.05,148.18,15300.0,148.06,148.4,148.05,148.18,15300.0
2009-08-28 15:00:00,148.15,148.44,148.08,148.38,19700.0,148.15,148.44,148.08,148.38,19700.0
2009-08-28 15:10:00,148.36,148.48,148.2,148.39,22800.0,148.36,148.48,148.2,148.39,22800.0
2009-08-28 15:20:00,148.37,148.71,148.31,148.63,24700.0,148.37,148.71,148.31,148.63,24700.0
2009-08-28 15:30:00,148.67,148.67,147.95,148.15,38100.0,148.67,148.67,147.95,148.15,38100.0
2009-08-28 15:40:00,148.15,148.32,147.91,148.07,48500.0,148.15,148.32,147.91,148.07,48500.0
2009-08-28 15:50:00,148.05,148.65,147.97,148.51,74700.0,148.05,148.65,147.97,148.51,74700.0
2009-08-31 09:30:00,146.61,147.47,145.76,147.47,98100.0,146.61,147.47,145.76,147.47,98100.0
2009-08-31 09:40:00,147.33,147.37,146.7,147.17,62600.0,147.33,147.37,146.7,147.17,62600.0
2009-08-31 09:50:00,147.16,147.19,146.38,146.78,44800.0,147.16,147.19,146.38,146.78,44800.0
2009-08-31 10:00:00,146.53,147.17,146.34,147.17,52000.0,146.53,147.17,146.34,147.17,52000.0
2009-08-31 10:10:00,147.05,147.08,146.57,146.76,38700.0,147.05,147.08,146.57,146.76,38700.0
2009-08-31 10:20:00,146.75,146.98,146.57,146.96,43200.0,146.75,146.98,146.57,146.96,43200.0
2009-08-31 10:30:00,146.93,146.99,146.47,146.86,34800.0,146.93,146.99,146.47,146.86,34800.0
2009-08-31 10:40:00,146.89,147.24,146.69,146.76,24200.0,146.89,147.24,146.69,146.76,24200.0
2009-08-31 10:50:00,146.76,147.29,146.7,146.89,23400.0,146.76,147.29,146.7,146.89,23400.0
2009-08-31 11:00:00,146.81,146.81,146.52,146.72,24700.0,146.81,146.81,146.52,146.72,24700.0
2009-08-31 11:10:00,146.71,146.76,146.17,146.17,20000.0,146.71,146.76,146.17,146.17,20000.0
2009-08-31 11:20:00,146.24,146.47,146.0,146.25,21900.0,146.24,146.47,146.0,146.25,21900.0
2009-08-31 11:30:00,146.24,146.61,146.24,146.55,14300.0,146.24,146.61,146.24,146.55,14300.0
2009-08-31 11:40:00,146.55,146.98,146.48,146.95,23400.0,146.55,146.98,146.48,146.95,23400.0
2009-08-31 11:50:00,146.96,147.09,146.59,146.8,14500.0,146.96,147.09,146.59,146.8,14500.0
2009-08-31 12:00:00,146.75,147.03,146.67,146.67,10100.0,146.75,147.03,146.67,146.67,10100.0
2009-08-31 12:10:00,146.78,147.17,146.78,147.06,13300.0,146.78,147.17,146.78,147.06,13300.0
2009-08-31 12:20:00,147.06,147.22,146.94,146.95,14400.0,147.06,147.22,146.94,146.95,14400.0
2009-08-31 12:30:00,146.97,147.09,146.62,146.81,20400.0,146.97,147.09,146.62,146.81,20400.0
2009-08-31 12:40:00,146.83,146.83,146.55,146.57,11300.0,146.83,146.83,146.55,146.57,11300.0
2009-08-31 12:50:00,146.57,146.8,146.53,146.75,10900.0,146.57,146.8,146.53,146.75,10900.0
2009-08-31 13:00:00,146.78,146.78,146.4,146.59,13100.0,146.78,146.78,146.4,146.59,13100.0
2009-08-31 13:10:00,146.59,146.87,146.59,146.75,7900.0,146.59,146.87,146.59,146.75,7900.0
2009-08-31 13:20:00,146.77,146.91,146.75,146.85,8400.0,146.77,146.91,146.75,146.85,8400.0
2009-08-31 13:30:00,146.85,147.0,146.78,146.95,10200.0,146.85,147.0,146.78,146.95,10200.0
2009-08-31 13:40:00,147.0,147.04,146.89,146.94,15100.0,147.0,147.04,146.89,146.94,15100.0
2009-08-31 13:50:00,146.95,146.99,146.73,146.76,10300.0,146.95,146.99,146.73,146.76,10300.0
2009-08-31 14:00:00,146.72,146.77,146.53,146.77,15100.0,146.72,146.77,146.53,146.77,15100.0
2009-08-31 14:10:00,146.82,146.82,146.64,146.79,8500.0,146.82,146.82,146.64,146.79,8500.0
2009-08-31 14:20:00,146.78,147.03,146.73,146.9,19700.0,146.78,147.03,146.73,146.9,19700.0
2009-08-31 14:30:00,146.95,147.27,146.91,147.17,20500.0,146.95,147.27,146.91,147.17,20500.0
2009-08-31 14:40:00,147.15,147.37,147.05,147.27,14600.0,147.15,147.37,147.05,147.27,14600.0
2009-08-31 14:50:00,147.27,147.56,147.25,147.44,25400.0,147.27,147.56,147.25,147.44,25400.0
2009-08-31 15:00:00,147.44,147.45,147.13,147.37,35700.0,147.44,147.45,147.13,147.37,35700.0
2009-08-31 15:10:00,147.28,147.55,147.16,147.38,23900.0,147.28,147.55,147.16,147.38,23900.0
2009-08-31 15:20:00,147.38,147.49,147.04,147.21,27800.0,147.38,147.49,147.04,147.21,27800.0
2009-08-31 15:30:00,147.24,147.39,147.09,147.21,32600.0,147.24,147.39,147.09,147.21,32600.0
2009-08-31 15:40:00,147.21,147.27,146.95,147.22,53600.0,147.21,147.27,146.95,147.22,53600.0
2009-08-31 15:50:00,147.23,147.4,146.87,147.32,70300.0,147.23,147.4,146.87,147.32,70300.0
2009-09-01 09:30:00,146.34,146.58,145.92,146.15,52100.0,146.34,146.58,145.92,146.15,52100.0
2009-09-01 09:40:00,146.13,147.6,145.84,147.58,26400.0,146.13,147.6,145.84,147.58,26400.0
2009-09-01 09:50:00,147.57,147.95,147.29,147.77,32800.0,147.57,147.95,147.29,147.77,32800.0
2009-09-01 10:00:00,147.82,147.89,147.05,147.21,32100.0,147.82,147.89,147.05,147.21,32100.0
2009-09-01 10:10:00,147.19,147.19,146.19,146.59,32100.0,147.19,147.19,146.19,146.59,32100.0
2009-09-01 10:20:00,146.59,147.71,146.36,147.24,20600.0,146.59,147.71,146.36,147.24,20600.0
2009-09-01 10:30:00,147.23,147.52,146.91,146.97,14500.0,147.23,147.52,146.91,146.97,14500.0
2009-09-01 10:40:00,147.07,147.11,146.57,146.98,13800.0,147.07,147.11,146.57,146.98,13800.0
2009-09-01 10:50:00,146.93,147.09,146.29,146.29,17300.0,146.93,147.09,146.29,146.29,17300.0
2009-09-01 11:00:00,146.25,146.6,145.84,146.13,20100.0,146.25,146.6,145.84,146.13,20100.0
2009-09-01 11:10:00,146.06,146.06,145.16,145.2,30200.0,146.06,146.06,145.16,145.2,30200.0
2009-09-01 11:20:00,145.31,145.31,144.62,144.62,36500.0,145.31,145.31,144.62,144.62,36500.0
2009-09-01 11:30:00,144.68,145.05,144.24,145.05,33600.0,144.68,145.05,144.24,145.05,33600.0
2009-09-01 11:40:00,145.01,145.37,144.81,144.96,25100.0,145.01,145.37,144.81,144.96,25100.0
2009-09-01 11:50:00,145.02,145.18,144.85,144.97,23600.0,145.02,145.18,144.85,144.97,23600.0
2009-09-01 12:00:00,144.93,145.22,144.82,145.11,20400.0,144.93,145.22,144.82,145.11,20400.0
2009-09-01 12:10:00,145.11,145.16,144.99,145.04,15000.0,145.11,145.16,144.99,145.04,15000.0
2009-09-01 12:20:00,145.04,145.16,144.71,145.09,28200.0,145.04,145.16,144.71,145.09,28200.0
2009-09-01 12:30:00,145.05,145.13,144.81,144.92,17600.0,145.05,145.13,144.81,144.92,17600.0
2009-09-01 12:40:00,144.94,145.17,144.93,145.0,15500.0,144.94,145.17,144.93,145.0,15500.0
2009-09-01 12:50:00,145.0,145.11,144.91,144.99,14400.0,145.0,145.11,144.91,144.99,14400.0
2009-09-01 13:00:00,144.99,145.1,144.52,144.64,18400.0,144.99,145.1,144.52,144.64,18400.0
2009-09-01 13:10:00,144.7,145.05,144.7,144.96,19400.0,144.7,145.05,144.7,144.96,19400.0
2009-09-01 13:20:00,145.09,145.45,144.94,145.43,17800.0,145.09,145.45,144.94,145.43,17800.0
2009-09-01 13:30:00,145.43,145.45,144.95,145.01,12600.0,145.43,145.45,144.95,145.01,12600.0
2009-09-01 13:40:00,145.02,145.56,145.02,145.41,21300.0,145.02,145.56,145.02,145.41,21300.0
2009-09-01 13:50:00,145.28,145.45,145.26,145.42,7900.0,145.28,145.45,145.26,145.42,7900.0
2009-09-01 14:00:00,145.35,145.41,145.06,145.37,14400.0,145.35,145.41,145.06,145.37,14400.0
2009-09-01 14:10:00,145.36,145.43,144.93,145.26,11700.0,145.36,145.43,144.93,145.26,11700.0
2009-09-01 14:20:00,145.27,145.4,145.17,145.29,14000.0,145.27,145.4,145.17,145.29,14000.0
2009-09-01 14:30:00,145.32,145.33,145.1,145.25,11200.0,145.32,145.33,145.1,145.25,11200.0
2009-09-01 14:40:00,145.17,145.22,144.95,145.04,13200.0,145.17,145.22,144.95,145.04,13200.0
2009-09-01 14:50:00,145.07,145.25,145.05,145.2,20500.0,145.07,145.25,145.05,145.2,20500.0
2009-09-01 15:00:00,145.2,145.39,145.13,145.19,18500.0,145.2,145.39,145.13,145.19,18500.0
2009-09-01 15:10:00,145.22,145.47,145.18,145.41,22800.0,145.22,145.47,145.18,145.41,22800.0
2009-09-01 15:20:00,145.41,145.62,145.23,145.26,31200.0,145.41,145.62,145.23,145.26,31200.0
2009-09-01 15:30:00,145.24,145.45,145.14,145.19,37900.0,145.24,145.45,145.14,145.19,37900.0
2009-09-01 15:40:00,145.18,145.25,144.8,144.93,65100.0,145.18,145.25,144.8,144.93,65100.0
2009-09-01 15:50:00,144.94,145.29,144.81,144.98,59400.0,144.94,145.29,144.81,144.98,59400.0
2009-09-02 09:30:00,145.14,145.7,144.53,144.53,30200.0,145.14,145.7,144.53,144.53,30200.0
2009-09-02 09:40:00,144.45,145.52,144.2,145.31,29200.0,144.45,145.52,144.2,145.31,29200.0
2009-09-02 09:50:00,145.35,145.91,144.77,144.77,15600.0,145.35,145.91,144.77,144.77,15600.0
2009-09-02 10:00:00,144.68,145.61,144.48,145.13,30500.0,144.68,145.61,144.48,145.13,30500.0
2009-09-02 10:10:00,145.1,145.49,144.89,145.09,12000.0,145.1,145.49,144.89,145.09,12000.0
2009-09-02 10:20:00,145.13,145.16,144.79,144.92,11900.0,145.13,145.16,144.79,144.92,11900.0
2009-09-02 10:30:00,144.93,145.08,144.52,145.04,18700.0,144.93,145.08,144.52,145.04,18700.0
2009-09-02 10:40:00,145.18,146.17,145.14,145.84,21900.0,145.18,146.17,145.14,145.84,21900.0
2009-09-02 10:50:00,145.76,145.96,145.55,145.85,13500.0,145.76,145.96,145.55,145.85,13500.0
2009-09-02 11:00:00,145.67,145.74,145.13,145.14,10700.0,145.67,145.74,145.13,145.14,10700.0
2009-09-02 11:10:00,145.22,145.57,145.22,145.41,9900.0,145.22,145.57,145.22,145.41,9900.0
2009-09-02 11:20:00,145.33,145.43,144.94,145.23,10700.0,145.33,145.43,144.94,145.23,10700.0
2009-09-02 11:30:00,145.25,145.34,144.94,145.17,12100.0,145.25,145.34,144.94,145.17,12100.0
2009-09-02 11:40:00,145.12,145.2,144.94,145.2,7200.0,145.12,145.2,144.94,145.2,7200.0
2009-09-02 11:50:00,145.28,145.37,144.96,145.08,10900.0,145.28,145.37,144.96,145.08,10900.0
2009-09-02 12:00:00,145.11,145.16,144.86,145.09,11700.0,145.11,145.16,144.86,145.09,11700.0
2009-09-02 12:10:00,145.13,145.23,144.99,145.13,6100.0,145.13,145.23,144.99,145.13,6100.0
2009-09-02 12:20:00,145.1,145.38,145.0,145.16,8000.0,145.1,145.38,145.0,145.16,8000.0
2009-09-02 12:30:00,145.24,145.32,144.99,145.1,9300.0,145.24,145.32,144.99,145.1,9300.0
2009-09-02 12:40:00,145.07,145.36,145.02,145.36,4400.0,145.07,145.36,145.02,145.36,4400.0
2009-09-02 12:50:00,145.39,145.41,145.11,145.18,10600.0,145.39,145.41,145.11,145.18,10600.0
2009-09-02 13:00:00,145.19,145.27,144.91,145.14,6500.0,145.19,145.27,144.91,145.14,6500.0
2009-09-02 13:10:00,145.14,145.31,145.08,145.1,4700.0,145.14,145.31,145.08,145.1,4700.0
2009-09-02 13:20:00,145.11,145.25,145.03,145.25,6800.0,145.11,145.25,145.03,145.25,6800.0
2009-09-02 13:30:00,145.21,145.21,145.07,145.19,5400.0,145.21,145.21,145.07,145.19,5400.0
2009-09-02 13:40:00,145.18,145.3,145.15,145.27,3900.0,145.18,145.3,145.15,145.27,3900.0
2009-09-02 13:50:00,145.25,145.31,145.13,145.29,6400.0,145.25,145.31,145.13,145.29,6400.0
2009-09-02 14:00:00,145.25,145.42,145.11,145.24,8800.0,145.25,145.42,145.11,145.24,8800.0
2009-09-02 14:10:00,145.29,145.48,145.22,145.42,9400.0,145.29,145.48,145.22,145.42,9400.0
2009-09-02 14:20:00,145.46,145.54,145.35,145.44,8100.0,145.46,145.54,145.35,145.44,8100.0
2009-09-02 14:30:00,145.53,145.72,145.48,145.49,9600.0,145.53,145.72,145.48,145.49,9600.0
2009-09-02 14:40:00,145.51,145.68,145.39,145.46,12600.0,145.51,145.68,145.39,145.46,12600.0
2009-09-02 14:50:00,145.47,145.63,145.41,145.52,9000.0,145.47,145.63,145.41,145.52,9000.0
2009-09-02 15:00:00,145.47,145.64,145.4,145.45,14600.0,145.47,145.64,145.4,145.45,14600.0
2009-09-02 15:10:00,145.48,145.75,145.36,145.74,25800.0,145.48,145.75,145.36,145.74,25800.0
2009-09-02 15:20:00,145.72,145.76,145.42,145.48,12700.0,145.72,145.76,145.42,145.48,12700.0
2009-09-02 15:30:00,145.47,145.6,145.32,145.5,25700.0,145.47,145.6,145.32,145.5,25700.0
2009-09-02 15:40:00,145.47,145.62,145.28,145.38,32800.0,145.47,145.62,145.28,145.38,32800.0
2009-09-02 15:50:00,145.37,145.56,145.19,145.19,39900.0,145.37,145.56,145.19,145.19,39900.0
2009-09-03 09:30:00,145.38,145.53,145.0,145.28,56200.0,145.38,145.53,145.0,145.28,56200.0
2009-09-03 09:40:00,145.19,145.28,144.95,145.19,30700.0,145.19,145.28,144.95,145.19,30700.0
2009-09-03 09:50:00,145.25,145.49,145.01,145.27,18700.0,145.25,145.49,145.01,145.27,18700.0
2009-09-03 10:00:00,145.29,145.35,144.79,145.11,36900.0,145.29,145.35,144.79,145.11,36900.0
2009-09-03 10:10:00,145.07,145.3,144.77,144.9,18400.0,145.07,145.3,144.77,144.9,18400.0
2009-09-03 10:20:00,144.95,145.29,144.79,145.16,25000.0,144.95,145.29,144.79,145.16,25000.0
2009-09-03 10:30:00,145.17,145.36,145.09,145.29,11700.0,145.17,145.36,145.09,145.29,11700.0
2009-09-03 10:40:00,145.27,145.57,145.2,145.24,14500.0,145.27,145.57,145.2,145.24,14500.0
2009-09-03 10:50:00,145.23,145.43,145.21,145.39,9000.0,145.23,145.43,145.21,145.39,9000.0
2009-09-03 11:00:00,145.43,146.14,145.37,146.14,16400.0,145.43,146.14,145.37,146.14,16400.0
2009-09-03 11:10:00,146.16,146.44,145.92,146.41,16100.0,146.16,146.44,145.92,146.41,16100.0
2009-09-03 11:20:00,146.42,146.46,146.18,146.22,14100.0,146.42,146.46,146.18,146.22,14100.0
2009-09-03 11:30:00,146.22,146.44,146.2,146.32,5500.0,146.22,146.44,146.2,146.32,5500.0
2009-09-03 11:40:00,146.33,146.65,146.31,146.59,13200.0,146.33,146.65,146.31,146.59,13200.0
2009-09-03 11:50:00,146.57,146.76,146.5,146.72,11600.0,146.57,146.76,146.5,146.72,11600.0
2009-09-03 12:00:00,146.72,147.0,146.67,146.96,18600.0,146.72,147.0,146.67,146.96,18600.0
2009-09-03 12:10:00,146.99,147.45,146.85,147.32,21600.0,146.99,147.45,146.85,147.32,21600.0
2009-09-03 12:20:00,147.35,147.35,147.12,147.22,12300.0,147.35,147.35,147.12,147.22,12300.0
2009-09-03 12:30:00,147.21,147.23,146.87,147.06,10700.0,147.21,147.23,146.87,147.06,10700.0
2009-09-03 12:40:00,147.08,147.16,146.97,147.11,6900.0,147.08,147.16,146.97,147.11,6900.0
2009-09-03 12:50:00,147.19,147.35,147.12,147.26,11700.0,147.19,147.35,147.12,147.26,11700.0
2009-09-03 13:00:00,147.24,147.39,147.15,147.27,8000.0,147.24,147.39,147.15,147.27,8000.0
2009-09-03 13:10:00,147.32,147.43,147.25,147.38,15600.0,147.32,147.43,147.25,147.38,15600.0
2009-09-03 13:20:00,147.36,147.71,147.36,147.6,15500.0,147.36,147.71,147.36,147.6,15500.0
2009-09-03 13:30:00,147.6,147.64,147.28,147.28,6400.0,147.6,147.64,147.28,147.28,6400.0
2009-09-03 13:40:00,147.3,147.41,147.17,147.41,6800.0,147.3,147.41,147.17,147.41,6800.0
2009-09-03 13:50:00,147.4,147.5,147.29,147.49,20100.0,147.4,147.5,147.29,147.49,20100.0
2009-09-03 14:00:00,147.49,147.51,147.3,147.3,9700.0,147.49,147.51,147.3,147.3,9700.0
2009-09-03 14:10:00,147.3,147.49,147.3,147.46,4700.0,147.3,147.49,147.3,147.46,4700.0
2009-09-03 14:20:00,147.42,147.45,147.29,147.45,11000.0,147.42,147.45,147.29,147.45,11000.0
2009-09-03 14:30:00,147.51,147.68,147.43,147.47,8300.0,147.51,147.68,147.43,147.47,8300.0
2009-09-03 14:40:00,147.43,147.89,147.43,147.76,18300.0,147.43,147.89,147.43,147.76,18300.0
2009-09-03 14:50:00,147.77,148.19,147.77,148.05,28500.0,147.77,148.19,147.77,148.05,28500.0
2009-09-03 15:00:00,148.07,148.34,148.0,148.18,36000.0,148.07,148.34,148.0,148.18,36000.0
2009-09-03 15:10:00,148.15,148.32,147.9,148.17,36000.0,148.15,148.32,147.9,148.17,36000.0
2009-09-03 15:20:00,148.17,148.39,148.02,148.07,20800.0,148.17,148.39,148.02,148.07,20800.0
2009-09-03 15:30:00,148.07,148.89,148.05,148.87,37700.0,148.07,148.89,148.05,148.87,37700.0
2009-09-03 15:40:00,148.82,148.88,148.6,148.88,46700.0,148.82,148.88,148.6,148.88,46700.0
2009-09-03 15:50:00,148.86,148.98,148.67,148.79,76900.0,148.86,148.98,148.67,148.79,76900.0
2009-09-04 09:30:00,148.95,148.99,147.35,147.62,21400.0,148.95,148.99,147.35,147.62,21400.0
2009-09-04 09:40:00,147.75,148.64,147.55,147.62,21000.0,147.75,148.64,147.55,147.62,21000.0
2009-09-04 09:50:00,147.57,148.18,147.28,147.35,21400.0,147.57,148.18,147.28,147.35,21400.0
2009-09-04 10:00:00,147.36,148.01,147.25,147.74,12100.0,147.36,148.01,147.25,147.74,12100.0
2009-09-04 10:10:00,147.65,148.16,147.62,148.16,9100.0,147.65,148.16,147.62,148.16,9100.0
2009-09-04 10:20:00,148.12,148.46,148.01,148.27,11700.0,148.12,148.46,148.01,148.27,11700.0
2009-09-04 10:30:00,148.11,148.5,147.87,148.46,18400.0,148.11,148.5,147.87,148.46,18400.0
2009-09-04 10:40:00,148.46,148.59,148.07,148.19,8500.0,148.46,148.59,148.07,148.19,8500.0
2009-09-04 10:50:00,148.17,148.19,147.92,148.03,3700.0,148.17,148.19,147.92,148.03,3700.0
2009-09-04 11:00:00,147.99,147.99,147.61,147.67,11200.0,147.99,147.99,147.61,147.67,11200.0
2009-09-04 11:10:00,147.63,147.84,147.55,147.55,5800.0,147.63,147.84,147.55,147.55,5800.0
2009-09-04 11:20:00,147.55,147.76,147.44,147.48,8400.0,147.55,147.76,147.44,147.48,8400.0
2009-09-04 11:30:00,147.52,147.68,147.28,147.52,18500.0,147.52,147.68,147.28,147.52,18500.0
2009-09-04 11:40:00,147.58,147.74,147.54,147.7,4700.0,147.58,147.74,147.54,147.7,4700.0
2009-09-04 11:50:00,147.72,147.8,147.44,147.76,8300.0,147.72,147.8,147.44,147.76,8300.0
2009-09-04 12:00:00,147.76,148.42,147.64,148.32,17200.0,147.76,148.42,147.64,148.32,17200.0
2009-09-04 12:10:00,148.36,148.69,148.28,148.49,5100.0,148.36,148.69,148.28,148.49,5100.0
2009-09-04 12:20:00,148.5,148.7,148.37,148.38,5100.0,148.5,148.7,148.37,148.38,5100.0
2009-09-04 12:30:00,148.47,148.57,148.29,148.29,7400.0,148.47,148.57,148.29,148.29,7400.0
2009-09-04 12:40:00,148.28,148.36,148.16,148.32,6700.0,148.28,148.36,148.16,148.32,6700.0
2009-09-04 12:50:00,148.29,148.67,148.25,148.51,9400.0,148.29,148.67,148.25,148.51,9400.0
2009-09-04 13:00:00,148.49,148.57,148.25,148.26,3600.0,148.49,148.57,148.25,148.26,3600.0
2009-09-04 13:10:00,148.2,148.66,148.16,148.66,3200.0,148.2,148.66,148.16,148.66,3200.0
2009-09-04 13:20:00,148.57,148.89,148.49,148.56,9800.0,148.57,148.89,148.49,148.56,9800.0
2009-09-04 13:30:00,148.53,148.58,148.25,148.34,5600.0,148.53,148.58,148.25,148.34,5600.0
2009-09-04 13:40:00,148.26,148.26,148.0,148.12,6200.0,148.26,148.26,148.0,148.12,6200.0
2009-09-04 13:50:00,148.13,148.13,147.74,147.74,6400.0,148.13,148.13,147.74,147.74,6400.0
2009-09-04 14:00:00,147.85,147.85,147.68,147.79,17100.0,147.85,147.85,147.68,147.79,17100.0
2009-09-04 14:10:00,147.79,147.91,147.63,147.91,7000.0,147.79,147.91,147.63,147.91,7000.0
2009-09-04 14:20:00,147.9,147.97,147.64,147.64,12400.0,147.9,147.97,147.64,147.64,12400.0
2009-09-04 14:30:00,147.66,147.85,147.56,147.83,9800.0,147.66,147.85,147.56,147.83,9800.0
2009-09-04 14:40:00,147.85,148.37,147.85,148.25,10300.0,147.85,148.37,147.85,148.25,10300.0
2009-09-04 14:50:00,148.27,148.33,148.11,148.32,5500.0,148.27,148.33,148.11,148.32,5500.0
2009-09-04 15:00:00,148.21,148.31,147.68,147.68,11600.0,148.21,148.31,147.68,147.68,11600.0
2009-09-04 15:10:00,147.71,147.9,147.69,147.69,7000.0,147.71,147.9,147.69,147.69,7000.0
2009-09-04 15:20:00,147.66,147.99,147.66,147.88,12400.0,147.66,147.99,147.66,147.88,12400.0
2009-09-04 15:30:00,147.95,148.0,147.71,147.89,7400.0,147.95,148.0,147.71,147.89,7400.0
2009-09-04 15:40:00,147.95,148.12,147.84,148.04,17900.0,147.95,148.12,147.84,148.04,17900.0
2009-09-04 15:50:00,148.03,148.44,147.99,148.21,40500.0,148.03,148.44,147.99,148.21,40500.0
2009-09-08 09:30:00,149.62,149.95,148.67,149.23,31700.0,149.62,149.95,148.67,149.23,31700.0
2009-09-08 09:40:00,149.38,149.38,148.82,149.2,32300.0,149.38,149.38,148.82,149.2,32300.0
2009-09-08 09:50:00,149.2,149.74,148.79,148.91,27900.0,149.2,149.74,148.79,148.91,27900.0
2009-09-08 10:00:00,148.9,149.33,148.7,149.28,28200.0,148.9,149.33,148.7,149.28,28200.0
2009-09-08 10:10:00,149.33,149.51,148.91,149.12,17400.0,149.33,149.51,148.91,149.12,17400.0
2009-09-08 10:20:00,149.18,149.18,148.54,148.54,19100.0,149.18,149.18,148.54,148.54,19100.0
2009-09-08 10:30:00,148.55,148.8,148.45,148.64,16600.0,148.55,148.8,148.45,148.64,16600.0
2009-09-08 10:40:00,148.69,148.78,148.3,148.48,16800.0,148.69,148.78,148.3,148.48,16800.0
2009-09-08 10:50:00,148.5,149.1,148.5,148.95,16400.0,148.5,149.1,148.5,148.95,16400.0
2009-09-08 11:00:00,149.02,149.11,148.38,148.6,13500.0,149.02,149.11,148.38,148.6,13500.0
2009-09-08 11:10:00,148.64,148.73,148.53,148.62,8900.0,148.64,148.73,148.53,148.62,8900.0
2009-09-08 11:20:00,148.59,148.77,148.13,148.29,29100.0,148.59,148.77,148.13,148.29,29100.0
2009-09-08 11:30:00,148.37,148.37,147.7,147.96,17700.0,148.37,148.37,147.7,147.96,17700.0
2009-09-08 11:40:00,148.02,148.28,147.51,147.76,16400.0,148.02,148.28,147.51,147.76,16400.0
2009-09-08 11:50:00,147.76,147.9,147.67,147.83,12400.0,147.76,147.9,147.67,147.83,12400.0
2009-09-08 12:00:00,147.85,147.85,147.6,147.64,8600.0,147.85,147.85,147.6,147.64,8600.0
2009-09-08 12:10:00,147.6,147.97,147.57,147.96,8200.0,147.6,147.97,147.57,147.96,8200.0
2009-09-08 12:20:00,147.91,147.91,147.62,147.62,8000.0,147.91,147.91,147.62,147.62,8000.0
2009-09-08 12:30:00,147.62,147.89,147.58,147.86,5600.0,147.62,147.89,147.58,147.86,5600.0
2009-09-08 12:40:00,147.87,148.06,147.78,148.03,5300.0,147.87,148.06,147.78,148.03,5300.0
2009-09-08 12:50:00,148.02,148.13,147.96,148.13,5800.0,148.02,148.13,147.96,148.13,5800.0
2009-09-08 13:00:00,148.13,148.26,148.11,148.12,6000.0,148.13,148.26,148.11,148.12,6000.0
2009-09-08 13:10:00,148.07,148.19,147.78,148.19,7100.0,148.07,148.19,147.78,148.19,7100.0
2009-09-08 13:20:00,148.15,148.23,147.96,148.1,5200.0,148.15,148.23,147.96,148.1,5200.0
2009-09-08 13:30:00,148.1,148.47,147.98,148.47,14100.0,148.1,148.47,147.98,148.47,14100.0
2009-09-08 13:40:00,148.47,148.63,148.35,148.4,7100.0,148.47,148.63,148.35,148.4,7100.0
2009-09-08 13:50:00,148.39,148.89,148.36,148.89,5500.0,148.39,148.89,148.36,148.89,5500.0
2009-09-08 14:00:00,148.89,149.05,148.74,149.02,13000.0,148.89,149.05,148.74,149.02,13000.0
2009-09-08 14:10:00,148.98,149.42,148.96,149.16,10500.0,148.98,149.42,148.96,149.16,10500.0
2009-09-08 14:20:00,149.16,149.31,148.94,148.94,12200.0,149.16,149.31,148.94,148.94,12200.0
2009-09-08 14:30:00,148.94,149.3,148.94,149.25,11600.0,148.94,149.3,148.94,149.25,11600.0
2009-09-08 14:40:00,149.25,149.48,149.19,149.45,13600.0,149.25,149.48,149.19,149.45,13600.0
2009-09-08 14:50:00,149.44,149.62,149.25,149.32,23100.0,149.44,149.62,149.25,149.32,23100.0
2009-09-08 15:00:00,149.26,149.37,149.03,149.37,13400.0,149.26,149.37,149.03,149.37,13400.0
2009-09-08 15:10:00,149.29,149.57,149.18,149.3,17500.0,149.29,149.57,149.18,149.3,17500.0
2009-09-08 15:20:00,149.31,149.71,149.24,149.58,14800.0,149.31,149.71,149.24,149.58,14800.0
2009-09-08 15:30:00,149.59,149.9,149.58,149.89,28300.0,149.59,149.9,149.58,149.89,28300.0
2009-09-08 15:40:00,149.83,149.9,149.7,149.81,31500.0,149.83,149.9,149.7,149.81,31500.0
2009-09-08 15:50:00,149.81,150.07,149.79,149.93,44200.0,149.81,150.07,149.79,149.93,44200.0
2009-09-09 09:30:00,149.5,150.3,149.04,150.12,61200.0,149.5,150.3,149.04,150.12,61200.0
2009-09-09 09:40:00,150.17,150.28,149.84,150.05,14600.0,150.17,150.28,149.84,150.05,14600.0
2009-09-09 09:50:00,149.91,150.21,149.76,149.86,6800.0,149.91,150.21,149.76,149.86,6800.0
2009-09-09 10:00:00,149.84,150.28,149.75,150.18,19100.0,149.84,150.28,149.75,150.18,19100.0
2009-09-09 10:10:00,150.16,150.3,149.67,150.09,22600.0,150.16,150.3,149.67,150.09,22600.0
2009-09-09 10:20:00,150.08,150.16,149.44,149.65,22900.0,150.08,150.16,149.44,149.65,22900.0
2009-09-09 10:30:00,149.6,149.86,149.59,149.86,11900.0,149.6,149.86,149.59,149.86,11900.0
2009-09-09 10:40:00,149.86,150.01,149.76,149.84,8600.0,149.86,150.01,149.76,149.84,8600.0
2009-09-09 10:50:00,149.81,150.01,149.69,149.98,11500.0,149.81,150.01,149.69,149.98,11500.0
2009-09-09 11:00:00,150.04,150.15,149.82,149.82,5700.0,150.04,150.15,149.82,149.82,5700.0
2009-09-09 11:10:00,149.81,149.86,149.75,149.78,5200.0,149.81,149.86,149.75,149.78,5200.0
2009-09-09 11:20:00,149.82,150.19,149.82,150.1,9200.0,149.82,150.19,149.82,150.1,9200.0
2009-09-09 11:30:00,150.1,150.19,149.94,150.16,19300.0,150.1,150.19,149.94,150.16,19300.0
2009-09-09 11:40:00,150.17,150.3,149.97,150.07,17300.0,150.17,150.3,149.97,150.07,17300.0
2009-09-09 11:50:00,150.13,150.18,149.97,150.11,8800.0,150.13,150.18,149.97,150.11,8800.0
2009-09-09 12:00:00,150.1,150.13,149.86,149.92,5400.0,150.1,150.13,149.86,149.92,5400.0
2009-09-09 12:10:00,149.9,150.04,149.9,150.0,5000.0,149.9,150.04,149.9,150.0,5000.0
2009-09-09 12:20:00,149.99,150.0,149.76,149.76,2700.0,149.99,150.0,149.76,149.76,2700.0
2009-09-09 12:30:00,149.74,149.78,149.45,149.45,10100.0,149.74,149.78,149.45,149.45,10100.0
2009-09-09 12:40:00,149.43,149.61,149.4,149.51,13800.0,149.43,149.61,149.4,149.51,13800.0
2009-09-09 12:50:00,149.48,149.63,149.43,149.52,7300.0,149.48,149.63,149.43,149.52,7300.0
2009-09-09 13:00:00,149.46,149.62,149.37,149.61,11600.0,149.46,149.62,149.37,149.61,11600.0
2009-09-09 13:10:00,149.59,149.89,149.59,149.73,11100.0,149.59,149.89,149.59,149.73,11100.0
2009-09-09 13:20:00,149.71,149.81,149.52,149.52,5200.0,149.71,149.81,149.52,149.52,5200.0
2009-09-09 13:30:00,149.5,149.75,149.5,149.72,5500.0,149.5,149.75,149.5,149.72,5500.0
2009-09-09 13:40:00,149.7,149.77,149.42,149.42,17700.0,149.7,149.77,149.42,149.42,17700.0
2009-09-09 13:50:00,149.41,149.55,149.24,149.46,17000.0,149.41,149.55,149.24,149.46,17000.0
2009-09-09 14:00:00,149.5,149.56,149.31,149.31,5300.0,149.5,149.56,149.31,149.31,5300.0
2009-09-09 14:10:00,149.26,149.42,149.18,149.31,10100.0,149.26,149.42,149.18,149.31,10100.0
2009-09-09 14:20:00,149.32,149.34,149.02,149.16,14000.0,149.32,149.34,149.02,149.16,14000.0
2009-09-09 14:30:00,149.19,149.28,148.79,148.79,18500.0,149.19,149.28,148.79,148.79,18500.0
2009-09-09 14:40:00,148.8,148.87,148.6,148.63,13300.0,148.8,148.87,148.6,148.63,13300.0
2009-09-09 14:50:00,148.63,148.64,148.04,148.28,49800.0,148.63,148.64,148.04,148.28,49800.0
2009-09-09 15:00:00,148.27,148.72,148.23,148.72,12300.0,148.27,148.72,148.23,148.72,12300.0
2009-09-09 15:10:00,148.67,148.96,148.61,148.61,12700.0,148.67,148.96,148.61,148.61,12700.0
2009-09-09 15:20:00,148.61,148.98,148.61,148.74,9500.0,148.61,148.98,148.61,148.74,9500.0
2009-09-09 15:30:00,148.77,148.91,148.56,148.91,13400.0,148.77,148.91,148.56,148.91,13400.0
2009-09-09 15:40:00,148.94,149.41,148.91,149.33,33800.0,148.94,149.41,148.91,149.33,33800.0
2009-09-09 15:50:00,149.38,149.43,149.13,149.26,33000.0,149.38,149.43,149.13,149.26,33000.0
2009-09-10 09:30:00,149.31,149.7,147.92,148.09,38400.0,149.31,149.7,147.92,148.09,38400.0
2009-09-10 09:40:00,148.11,149.04,147.88,149.01,31500.0,148.11,149.04,147.88,149.01,31500.0
2009-09-10 09:50:00,148.98,149.36,148.92,149.32,16700.0,148.98,149.36,148.92,149.32,16700.0
2009-09-10 10:00:00,149.18,149.89,149.18,149.8,27700.0,149.18,149.89,149.18,149.8,27700.0
2009-09-10 10:10:00,149.83,150.01,149.65,149.75,28200.0,149.83,150.01,149.65,149.75,28200.0
2009-09-10 10:20:00,149.75,149.84,149.41,149.49,12400.0,149.75,149.84,149.41,149.49,12400.0
2009-09-10 10:30:00,149.49,149.99,149.49,149.98,22300.0,149.49,149.99,149.49,149.98,22300.0
2009-09-10 10:40:00,149.93,150.23,149.93,150.02,17000.0,149.93,150.23,149.93,150.02,17000.0
2009-09-10 10:50:00,150.04,150.2,149.95,150.08,14200.0,150.04,150.2,149.95,150.08,14200.0
2009-09-10 11:00:00,150.1,150.21,150.0,150.0,13600.0,150.1,150.21,150.0,150.0,13600.0
2009-09-10 11:10:00,149.99,150.03,149.47,149.47,4700.0,149.99,150.03,149.47,149.47,4700.0
2009-09-10 11:20:00,149.47,149.55,149.33,149.52,6800.0,149.47,149.55,149.33,149.52,6800.0
2009-09-10 11:30:00,149.5,149.76,149.48,149.66,3400.0,149.5,149.76,149.48,149.66,3400.0
2009-09-10 11:40:00,149.71,149.71,149.49,149.62,4400.0,149.71,149.71,149.49,149.62,4400.0
2009-09-10 11:50:00,149.56,149.56,149.2,149.26,8300.0,149.56,149.56,149.2,149.26,8300.0
2009-09-10 12:00:00,149.31,149.35,149.17,149.18,5000.0,149.31,149.35,149.17,149.18,5000.0
2009-09-10 12:10:00,149.19,149.19,148.9,149.02,6800.0,149.19,149.19,148.9,149.02,6800.0
2009-09-10 12:20:00,149.1,149.1,148.94,149.05,9200.0,149.1,149.1,148.94,149.05,9200.0
2009-09-10 12:30:00,148.96,149.08,148.95,148.95,3800.0,148.96,149.08,148.95,148.95,3800.0
2009-09-10 12:40:00,149.01,149.01,148.9,148.9,3600.0,149.01,149.01,148.9,148.9,3600.0
2009-09-10 12:50:00,148.93,149.15,148.9,149.15,5000.0,148.93,149.15,148.9,149.15,5000.0
2009-09-10 13:00:00,149.13,149.14,148.83,148.83,8600.0,149.13,149.14,148.83,148.83,8600.0
2009-09-10 13:10:00,148.81,148.98,148.81,148.97,3600.0,148.81,148.98,148.81,148.97,3600.0
2009-09-10 13:20:00,148.93,148.94,148.77,148.82,3600.0,148.93,148.94,148.77,148.82,3600.0
2009-09-10 13:30:00,148.75,148.84,148.62,148.64,8300.0,148.75,148.84,148.62,148.64,8300.0
2009-09-10 13:40:00,148.74,149.0,148.61,148.98,4500.0,148.74,149.0,148.61,148.98,4500.0
2009-09-10 13:50:00,149.04,149.3,149.04,149.29,7800.0,149.04,149.3,149.04,149.29,7800.0
2009-09-10 14:00:00,149.34,149.45,149.27,149.33,5500.0,149.34,149.45,149.27,149.33,5500.0
2009-09-10 14:10:00,149.34,149.4,149.06,149.15,3000.0,149.34,149.4,149.06,149.15,3000.0
2009-09-10 14:20:00,149.18,149.18,148.88,149.08,8100.0,149.18,149.18,148.88,149.08,8100.0
2009-09-10 14:30:00,149.05,149.05,148.88,148.96,4400.0,149.05,149.05,148.88,148.96,4400.0
2009-09-10 14:40:00,148.95,149.06,148.78,148.79,8200.0,148.95,149.06,148.78,148.79,8200.0
2009-09-10 14:50:00,148.8,148.95,148.76,148.76,5500.0,148.8,148.95,148.76,148.76,5500.0
2009-09-10 15:00:00,148.81,148.84,148.4,148.49,14300.0,148.81,148.84,148.4,148.49,14300.0
2009-09-10 15:10:00,148.57,148.87,148.54,148.76,10400.0,148.57,148.87,148.54,148.76,10400.0
2009-09-10 15:20:00,148.73,149.21,148.73,149.16,13300.0,148.73,149.21,148.73,149.16,13300.0
2009-09-10 15:30:00,149.14,149.29,149.05,149.2,23000.0,149.14,149.29,149.05,149.2,23000.0
2009-09-10 15:40:00,149.22,149.58,149.21,149.52,30500.0,149.22,149.58,149.21,149.52,30500.0
2009-09-10 15:50:00,149.58,149.71,149.17,149.25,50200.0,149.58,149.71,149.17,149.25,50200.0
2009-09-11 09:30:00,148.75,149.16,147.9,148.3,65500.0,148.75,149.16,147.9,148.3,65500.0
2009-09-11 09:40:00,148.25,148.25,146.37,147.01,105400.0,148.25,148.25,146.37,147.01,105400.0
2009-09-11 09:50:00,147.1,147.48,146.59,147.48,41900.0,147.1,147.48,146.59,147.48,41900.0
2009-09-11 10:00:00,147.41,147.62,146.8,146.83,23400.0,147.41,147.62,146.8,146.83,23400.0
2009-09-11 10:10:00,146.81,147.31,146.76,147.07,24800.0,146.81,147.31,146.76,147.07,24800.0
2009-09-11 10:20:00,147.03,147.13,146.58,146.77,29300.0,147.03,147.13,146.58,146.77,29300.0
2009-09-11 10:30:00,146.77,147.3,146.73,147.14,21100.0,146.77,147.3,146.73,147.14,21100.0
2009-09-11 10:40:00,147.1,147.1,146.88,147.0,27100.0,147.1,147.1,146.88,147.0,27100.0
2009-09-11 10:50:00,147.04,147.37,146.7,147.37,26200.0,147.04,147.37,146.7,147.37,26200.0
2009-09-11 11:00:00,147.37,147.51,147.2,147.45,23600.0,147.37,147.51,147.2,147.45,23600.0
2009-09-11 11:10:00,147.41,147.5,147.28,147.5,28100.0,147.41,147.5,147.28,147.5,28100.0
2009-09-11 11:20:00,147.42,147.51,146.97,146.97,24000.0,147.42,147.51,146.97,146.97,24000.0
2009-09-11 11:30:00,146.96,147.05,146.65,146.83,35600.0,146.96,147.05,146.65,146.83,35600.0
2009-09-11 11:40:00,146.88,147.15,146.77,146.89,13300.0,146.88,147.15,146.77,146.89,13300.0
2009-09-11 11:50:00,147.0,147.0,146.77,146.87,13300.0,147.0,147.0,146.77,146.87,13300.0
2009-09-11 12:00:00,146.87,147.01,146.69,146.85,11500.0,146.87,147.01,146.69,146.85,11500.0
2009-09-11 12:10:00,146.87,146.88,146.6,146.65,23700.0,146.87,146.88,146.6,146.65,23700.0
2009-09-11 12:20:00,146.65,146.72,146.22,146.48,24900.0,146.65,146.72,146.22,146.48,24900.0
2009-09-11 12:30:00,146.49,146.52,146.14,146.27,18700.0,146.49,146.52,146.14,146.27,18700.0
2009-09-11 12:40:00,146.32,146.76,146.16,146.76,8200.0,146.32,146.76,146.16,146.76,8200.0
2009-09-11 12:50:00,146.76,147.04,146.76,146.96,12900.0,146.76,147.04,146.76,146.96,12900.0
2009-09-11 13:00:00,146.95,147.09,146.93,147.05,10400.0,146.95,147.09,146.93,147.05,10400.0
2009-09-11 13:10:00,147.05,147.29,147.05,147.09,8200.0,147.05,147.29,147.05,147.09,8200.0
2009-09-11 13:20:00,147.1,147.19,146.75,146.79,7400.0,147.1,147.19,146.75,146.79,7400.0
2009-09-11 13:30:00,146.8,147.13,146.79,147.12,7200.0,146.8,147.13,146.79,147.12,7200.0
2009-09-11 13:40:00,147.1,147.1,146.66,146.67,26200.0,147.1,147.1,146.66,146.67,26200.0
2009-09-11 13:50:00,146.68,146.99,146.59,146.8,18100.0,146.68,146.99,146.59,146.8,18100.0
2009-09-11 14:00:00,146.74,146.94,146.63,146.94,10300.0,146.74,146.94,146.63,146.94,10300.0
2009-09-11 14:10:00,146.86,146.88,146.69,146.69,8600.0,146.86,146.88,146.69,146.69,8600.0
2009-09-11 14:20:00,146.69,146.83,146.53,146.53,11800.0,146.69,146.83,146.53,146.53,11800.0
2009-09-11 14:30:00,146.56,146.7,146.45,146.52,17200.0,146.56,146.7,146.45,146.52,17200.0
2009-09-11 14:40:00,146.49,146.66,146.4,146.44,17700.0,146.49,146.66,146.4,146.44,17700.0
2009-09-11 14:50:00,146.44,146.46,145.87,145.96,26500.0,146.44,146.46,145.87,145.96,26500.0
2009-09-11 15:00:00,145.92,146.37,145.89,146.35,21500.0,145.92,146.37,145.89,146.35,21500.0
2009-09-11 15:10:00,146.31,146.52,146.29,146.37,15600.0,146.31,146.52,146.29,146.37,15600.0
2009-09-11 15:20:00,146.38,146.5,146.09,146.15,33400.0,146.38,146.5,146.09,146.15,33400.0
2009-09-11 15:30:00,146.15,146.4,146.05,146.2,33800.0,146.15,146.4,146.05,146.2,33800.0
2009-09-11 15:40:00,146.19,146.5,146.14,146.43,34900.0,146.19,146.5,146.14,146.43,34900.0
2009-09-11 15:50:00,146.42,146.55,146.28,146.46,48800.0,146.42,146.55,146.28,146.46,48800.0
2009-09-14 09:30:00,145.34,145.37,144.82,144.94,37500.0,145.34,145.37,144.82,144.94,37500.0
2009-09-14 09:40:00,144.95,145.81,144.95,145.53,20700.0,144.95,145.81,144.95,145.53,20700.0
2009-09-14 09:50:00,145.49,146.3,145.45,145.95,23000.0,145.49,146.3,145.45,145.95,23000.0
2009-09-14 10:00:00,145.99,146.2,145.74,145.89,19700.0,145.99,146.2,145.74,145.89,19700.0
2009-09-14 10:10:00,145.9,146.24,145.55,145.9,18400.0,145.9,146.24,145.55,145.9,18400.0
2009-09-14 10:20:00,145.9,146.31,145.9,146.18,12300.0,145.9,146.31,145.9,146.18,12300.0
2009-09-14 10:30:00,146.12,146.6,146.08,146.6,11800.0,146.12,146.6,146.08,146.6,11800.0
2009-09-14 10:40:00,146.57,147.17,146.36,147.05,16800.0,146.57,147.17,146.36,147.05,16800.0
2009-09-14 10:50:00,147.04,147.04,146.21,146.29,8900.0,147.04,147.04,146.21,146.29,8900.0
2009-09-14 11:00:00,146.32,146.73,146.26,146.58,10900.0,146.32,146.73,146.26,146.58,10900.0
2009-09-14 11:10:00,146.61,146.85,146.4,146.82,10600.0,146.61,146.85,146.4,146.82,10600.0
2009-09-14 11:20:00,146.88,146.88,146.32,146.5,6100.0,146.88,146.88,146.32,146.5,6100.0
2009-09-14 11:30:00,146.48,146.49,146.28,146.4,4800.0,146.48,146.49,146.28,146.4,4800.0
2009-09-14 11:40:00,146.4,146.4,146.11,146.2,6100.0,146.4,146.4,146.11,146.2,6100.0
2009-09-14 11:50:00,146.13,146.33,146.13,146.25,6600.0,146.13,146.33,146.13,146.25,6600.0
2009-09-14 12:00:00,146.25,146.57,146.25,146.36,9800.0,146.25,146.57,146.25,146.36,9800.0
2009-09-14 12:10:00,146.34,146.57,146.32,146.54,5800.0,146.34,146.57,146.32,146.54,5800.0
2009-09-14 12:20:00,146.59,146.63,146.52,146.56,4500.0,146.59,146.63,146.52,146.56,4500.0
2009-09-14 12:30:00,146.55,146.59,146.38,146.48,4800.0,146.55,146.59,146.38,146.48,4800.0
2009-09-14 12:40:00,146.49,146.49,146.3,146.45,4800.0,146.49,146.49,146.3,146.45,4800.0
2009-09-14 12:50:00,146.43,146.74,146.43,146.74,6900.0,146.43,146.74,146.43,146.74,6900.0
2009-09-14 13:00:00,146.74,146.87,146.67,146.84,10900.0,146.74,146.87,146.67,146.84,10900.0
2009-09-14 13:10:00,146.83,146.95,146.81,146.93,11000.0,146.83,146.95,146.81,146.93,11000.0
2009-09-14 13:20:00,146.93,147.04,146.91,147.04,7500.0,146.93,147.04,146.91,147.04,7500.0
2009-09-14 13:30:00,147.06,147.1,147.0,147.08,6500.0,147.06,147.1,147.0,147.08,6500.0
2009-09-14 13:40:00,147.1,147.11,146.96,147.01,5300.0,147.1,147.11,146.96,147.01,5300.0
2009-09-14 13:50:00,146.99,147.27,146.91,147.27,12900.0,146.99,147.27,146.91,147.27,12900.0
2009-09-14 14:00:00,147.16,147.16,146.82,146.82,9000.0,147.16,147.16,146.82,146.82,9000.0
2009-09-14 14:10:00,146.83,146.98,146.68,146.9,6500.0,146.83,146.98,146.68,146.9,6500.0
2009-09-14 14:20:00,146.91,147.25,146.75,147.18,9400.0,146.91,147.25,146.75,147.18,9400.0
2009-09-14 14:30:00,147.27,147.44,147.23,147.32,7300.0,147.27,147.44,147.23,147.32,7300.0
2009-09-14 14:40:00,147.28,147.32,147.16,147.28,8500.0,147.28,147.32,147.16,147.28,8500.0
2009-09-14 14:50:00,147.26,147.36,147.18,147.2,20300.0,147.26,147.36,147.18,147.2,20300.0
2009-09-14 15:00:00,147.2,147.37,147.09,147.22,52900.0,147.2,147.37,147.09,147.22,52900.0
2009-09-14 15:10:00,147.19,147.22,146.89,146.91,8900.0,147.19,147.22,146.89,146.91,8900.0
2009-09-14 15:20:00,146.93,147.12,146.91,147.05,21000.0,146.93,147.12,146.91,147.05,21000.0
2009-09-14 15:30:00,147.05,147.23,147.02,147.15,33300.0,147.05,147.23,147.02,147.15,33300.0
2009-09-14 15:40:00,147.14,147.23,147.04,147.15,25900.0,147.14,147.23,147.04,147.15,25900.0
2009-09-14 15:50:00,147.17,147.28,146.99,147.0,45100.0,147.17,147.28,146.99,147.0,45100.0
2009-09-15 09:30:00,147.36,147.54,146.16,146.16,60600.0,147.36,147.54,146.16,146.16,60600.0
2009-09-15 09:40:00,146.16,146.5,146.02,146.34,16500.0,146.16,146.5,146.02,146.34,16500.0
2009-09-15 09:50:00,146.39,146.39,145.76,146.29,54800.0,146.39,146.39,145.76,146.29,54800.0
2009-09-15 10:00:00,146.19,146.29,145.77,145.96,37100.0,146.19,146.29,145.77,145.96,37100.0
2009-09-15 10:10:00,145.97,146.03,145.42,145.49,40400.0,145.97,146.03,145.42,145.49,40400.0
2009-09-15 10:20:00,145.43,146.71,145.36,146.65,31100.0,145.43,146.71,145.36,146.65,31100.0
2009-09-15 10:30:00,146.64,146.76,146.1,146.1,11100.0,146.64,146.76,146.1,146.1,11100.0
2009-09-15 10:40:00,146.12,147.22,146.12,147.01,15600.0,146.12,147.22,146.12,147.01,15600.0
2009-09-15 10:50:00,146.94,146.94,146.4,146.63,29900.0,146.94,146.94,146.4,146.63,29900.0
2009-09-15 11:00:00,146.64,146.66,146.16,146.4,27100.0,146.64,146.66,146.16,146.4,27100.0
2009-09-15 11:10:00,146.32,146.44,145.96,146.23,14000.0,146.32,146.44,145.96,146.23,14000.0
2009-09-15 11:20:00,146.23,146.31,146.13,146.19,9500.0,146.23,146.31,146.13,146.19,9500.0
2009-09-15 11:30:00,146.25,146.34,145.96,146.12,20000.0,146.25,146.34,145.96,146.12,20000.0
2009-09-15 11:40:00,146.05,146.18,145.96,146.06,7500.0,146.05,146.18,145.96,146.06,7500.0
2009-09-15 11:50:00,146.13,146.43,146.09,146.22,8100.0,146.13,146.43,146.09,146.22,8100.0
2009-09-15 12:00:00,146.22,146.44,146.22,146.44,8900.0,146.22,146.44,146.22,146.44,8900.0
2009-09-15 12:10:00,146.44,146.66,146.36,146.55,18700.0,146.44,146.66,146.36,146.55,18700.0
2009-09-15 12:20:00,146.55,146.72,146.46,146.67,12800.0,146.55,146.72,146.46,146.67,12800.0
2009-09-15 12:30:00,146.66,146.69,146.43,146.55,9900.0,146.66,146.69,146.43,146.55,9900.0
2009-09-15 12:40:00,146.54,146.63,146.4,146.58,4000.0,146.54,146.63,146.4,146.58,4000.0
2009-09-15 12:50:00,146.59,146.63,146.45,146.49,5300.0,146.59,146.63,146.45,146.49,5300.0
2009-09-15 13:00:00,146.49,146.67,146.42,146.61,9300.0,146.49,146.67,146.42,146.61,9300.0
2009-09-15 13:10:00,146.61,147.2,146.61,146.65,24700.0,146.61,147.2,146.61,146.65,24700.0
2009-09-15 13:20:00,146.62,146.69,146.46,146.64,4400.0,146.62,146.69,146.46,146.64,4400.0
2009-09-15 13:30:00,146.63,146.68,146.53,146.61,2400.0,146.63,146.68,146.53,146.61,2400.0
2009-09-15 13:40:00,146.62,146.68,146.5,146.67,5300.0,146.62,146.68,146.5,146.67,5300.0
2009-09-15 13:50:00,146.64,146.75,146.6,146.68,6100.0,146.64,146.75,146.6,146.68,6100.0
2009-09-15 14:00:00,146.73,146.74,146.48,146.49,12900.0,146.73,146.74,146.48,146.49,12900.0
2009-09-15 14:10:00,146.54,146.78,146.49,146.76,4500.0,146.54,146.78,146.49,146.76,4500.0
2009-09-15 14:20:00,146.79,146.93,146.76,146.93,4900.0,146.79,146.93,146.76,146.93,4900.0
2009-09-15 14:30:00,146.96,146.96,146.47,146.5,15300.0,146.96,146.96,146.47,146.5,15300.0
2009-09-15 14:40:00,146.5,146.58,146.41,146.55,10700.0,146.5,146.58,146.41,146.55,10700.0
2009-09-15 14:50:00,146.55,146.6,146.34,146.46,21900.0,146.55,146.6,146.34,146.46,21900.0
2009-09-15 15:00:00,146.46,146.61,146.44,146.54,14400.0,146.46,146.61,146.44,146.54,14400.0
2009-09-15 15:10:00,146.61,146.67,146.52,146.62,27100.0,146.61,146.67,146.52,146.62,27100.0
2009-09-15 15:20:00,146.73,147.12,146.65,147.05,29000.0,146.73,147.12,146.65,147.05,29000.0
2009-09-15 15:30:00,147.11,147.43,147.02,147.43,26700.0,147.11,147.43,147.02,147.43,26700.0
2009-09-15 15:40:00,147.42,147.5,147.1,147.34,30700.0,147.42,147.5,147.1,147.34,30700.0
2009-09-15 15:50:00,147.3,147.76,147.3,147.36,68300.0,147.3,147.76,147.3,147.36,68300.0
2009-09-16 09:30:00,147.59,148.76,146.92,147.45,75300.0,147.59,148.76,146.92,147.45,75300.0
2009-09-16 09:40:00,147.44,147.58,146.98,147.16,7100.0,147.44,147.58,146.98,147.16,7100.0
2009-09-16 09:50:00,147.02,147.21,146.47,147.18,20200.0,147.02,147.21,146.47,147.18,20200.0
2009-09-16 10:00:00,147.21,147.67,147.06,147.54,21800.0,147.21,147.67,147.06,147.54,21800.0
2009-09-16 10:10:00,147.5,147.5,146.9,146.9,10500.0,147.5,147.5,146.9,146.9,10500.0
2009-09-16 10:20:00,146.9,146.9,146.43,146.58,8600.0,146.9,146.9,146.43,146.58,8600.0
2009-09-16 10:30:00,146.72,146.86,146.58,146.66,5400.0,146.72,146.86,146.58,146.66,5400.0
2009-09-16 10:40:00,146.61,147.13,146.47,147.08,17000.0,146.61,147.13,146.47,147.08,17000.0
2009-09-16 10:50:00,147.05,147.25,147.01,147.09,8000.0,147.05,147.25,147.01,147.09,8000.0
2009-09-16 11:00:00,147.2,147.27,147.04,147.15,6500.0,147.2,147.27,147.04,147.15,6500.0
2009-09-16 11:10:00,147.1,147.35,146.86,147.27,19500.0,147.1,147.35,146.86,147.27,19500.0
2009-09-16 11:20:00,147.26,147.31,147.0,147.0,7200.0,147.26,147.31,147.0,147.0,7200.0
2009-09-16 11:30:00,147.0,147.23,146.93,147.18,8700.0,147.0,147.23,146.93,147.18,8700.0
2009-09-16 11:40:00,147.18,147.63,147.18,147.31,21500.0,147.18,147.63,147.18,147.31,21500.0
2009-09-16 11:50:00,147.25,147.27,147.11,147.15,4800.0,147.25,147.27,147.11,147.15,4800.0
2009-09-16 12:00:00,147.15,147.31,147.05,147.31,5300.0,147.15,147.31,147.05,147.31,5300.0
2009-09-16 12:10:00,147.32,147.42,146.99,147.35,22000.0,147.32,147.42,146.99,147.35,22000.0
2009-09-16 12:20:00,147.35,147.35,147.2,147.21,7900.0,147.35,147.35,147.2,147.21,7900.0
2009-09-16 12:30:00,147.23,147.31,147.02,147.05,11800.0,147.23,147.31,147.02,147.05,11800.0
2009-09-16 12:40:00,147.05,147.32,147.05,147.22,6900.0,147.05,147.32,147.05,147.22,6900.0
2009-09-16 12:50:00,147.25,147.29,147.22,147.24,4200.0,147.25,147.29,147.22,147.24,4200.0
2009-09-16 13:00:00,147.29,147.36,147.14,147.28,18600.0,147.29,147.36,147.14,147.28,18600.0
2009-09-16 13:10:00,147.28,147.56,147.28,147.56,12000.0,147.28,147.56,147.28,147.56,12000.0
2009-09-16 13:20:00,147.62,148.02,147.49,147.55,36600.0,147.62,148.02,147.49,147.55,36600.0
2009-09-16 13:30:00,147.56,147.62,147.32,147.37,6000.0,147.56,147.62,147.32,147.37,6000.0
2009-09-16 13:40:00,147.34,147.4,147.22,147.27,8500.0,147.34,147.4,147.22,147.27,8500.0
2009-09-16 13:50:00,147.27,147.27,147.08,147.24,8300.0,147.27,147.27,147.08,147.24,8300.0
2009-09-16 14:00:00,147.2,147.4,147.2,147.36,17500.0,147.2,147.4,147.2,147.36,17500.0
2009-09-16 14:10:00,147.46,148.03,147.35,148.0,24400.0,147.46,148.03,147.35,148.0,24400.0
2009-09-16 14:20:00,148.0,148.01,147.73,147.92,14200.0,148.0,148.01,147.73,147.92,14200.0
2009-09-16 14:30:00,147.97,147.97,147.42,147.5,8800.0,147.97,147.97,147.42,147.5,8800.0
2009-09-16 14:40:00,147.5,147.72,147.32,147.43,7100.0,147.5,147.72,147.32,147.43,7100.0
2009-09-16 14:50:00,147.44,147.61,147.32,147.35,7200.0,147.44,147.61,147.32,147.35,7200.0
2009-09-16 15:00:00,147.31,147.37,147.15,147.26,19500.0,147.31,147.37,147.15,147.26,19500.0
2009-09-16 15:10:00,147.25,147.42,147.17,147.17,10500.0,147.25,147.42,147.17,147.17,10500.0
2009-09-16 15:20:00,147.17,147.29,147.11,147.15,10200.0,147.17,147.29,147.11,147.15,10200.0
2009-09-16 15:30:00,147.13,147.39,147.13,147.25,16300.0,147.13,147.39,147.13,147.25,16300.0
2009-09-16 15:40:00,147.26,147.4,147.25,147.33,16500.0,147.26,147.4,147.25,147.33,16500.0
2009-09-16 15:50:00,147.34,147.52,147.33,147.42,36800.0,147.34,147.52,147.33,147.42,36800.0
2009-09-17 09:30:00,147.56,148.01,147.0,147.87,13800.0,147.56,148.01,147.0,147.87,13800.0
2009-09-17 09:40:00,147.87,147.93,147.67,147.82,15200.0,147.87,147.93,147.67,147.82,15200.0
2009-09-17 09:50:00,147.79,147.89,147.3,147.3,18300.0,147.79,147.89,147.3,147.3,18300.0
2009-09-17 10:00:00,147.33,147.67,146.73,147.22,15000.0,147.33,147.67,146.73,147.22,15000.0
2009-09-17 10:10:00,147.16,147.66,147.16,147.54,17300.0,147.16,147.66,147.16,147.54,17300.0
2009-09-17 10:20:00,147.56,147.68,147.1,147.25,29400.0,147.56,147.68,147.1,147.25,29400.0
2009-09-17 10:30:00,147.25,148.79,147.24,148.69,32000.0,147.25,148.79,147.24,148.69,32000.0
2009-09-17 10:40:00,148.71,148.85,148.41,148.67,14500.0,148.71,148.85,148.41,148.67,14500.0
2009-09-17 10:50:00,148.64,148.93,148.38,148.44,17700.0,148.64,148.93,148.38,148.44,17700.0
2009-09-17 11:00:00,148.38,148.82,148.09,148.2,7400.0,148.38,148.82,148.09,148.2,7400.0
2009-09-17 11:10:00,148.25,148.46,148.17,148.4,6700.0,148.25,148.46,148.17,148.4,6700.0
2009-09-17 11:20:00,148.39,148.97,148.29,148.9,6500.0,148.39,148.97,148.29,148.9,6500.0
2009-09-17 11:30:00,148.9,148.96,148.31,148.32,10500.0,148.9,148.96,148.31,148.32,10500.0
2009-09-17 11:40:00,148.29,148.6,148.29,148.29,5000.0,148.29,148.6,148.29,148.29,5000.0
2009-09-17 11:50:00,148.36,148.36,147.58,147.94,17500.0,148.36,148.36,147.58,147.94,17500.0
2009-09-17 12:00:00,148.08,148.08,147.75,147.85,10500.0,148.08,148.08,147.75,147.85,10500.0
2009-09-17 12:10:00,147.82,148.14,147.72,147.81,12700.0,147.82,148.14,147.72,147.81,12700.0
2009-09-17 12:20:00,147.72,148.01,147.56,147.91,6800.0,147.72,148.01,147.56,147.91,6800.0
2009-09-17 12:30:00,147.85,147.89,147.57,147.57,5400.0,147.85,147.89,147.57,147.57,5400.0
2009-09-17 12:40:00,147.56,147.76,147.35,147.67,16000.0,147.56,147.76,147.35,147.67,16000.0
2009-09-17 12:50:00,147.77,148.14,147.71,147.88,9000.0,147.77,148.14,147.71,147.88,9000.0
2009-09-17 13:00:00,147.88,148.13,147.66,148.13,8400.0,147.88,148.13,147.66,148.13,8400.0
2009-09-17 13:10:00,148.16,148.21,147.88,147.88,4800.0,148.16,148.21,147.88,147.88,4800.0
2009-09-17 13:20:00,147.88,148.03,147.63,147.86,8200.0,147.88,148.03,147.63,147.86,8200.0
2009-09-17 13:30:00,147.78,147.97,147.75,147.86,9000.0,147.78,147.97,147.75,147.86,9000.0
2009-09-17 13:40:00,147.8,148.13,147.77,148.06,8500.0,147.8,148.13,147.77,148.06,8500.0
2009-09-17 13:50:00,148.03,148.2,148.03,148.12,12400.0,148.03,148.2,148.03,148.12,12400.0
2009-09-17 14:00:00,148.06,148.12,147.78,147.87,11200.0,148.06,148.12,147.78,147.87,11200.0
2009-09-17 14:10:00,147.83,147.92,147.66,147.77,6100.0,147.83,147.92,147.66,147.77,6100.0
2009-09-17 14:20:00,147.77,148.13,147.77,148.03,15500.0,147.77,148.13,147.77,148.03,15500.0
2009-09-17 14:30:00,147.97,148.11,147.57,147.72,21200.0,147.97,148.11,147.57,147.72,21200.0
2009-09-17 14:40:00,147.68,147.86,147.56,147.83,16400.0,147.68,147.86,147.56,147.83,16400.0
2009-09-17 14:50:00,147.81,148.14,147.81,148.04,16600.0,147.81,148.14,147.81,148.04,16600.0
2009-09-17 15:00:00,148.07,148.08,147.81,147.99,13000.0,148.07,148.08,147.81,147.99,13000.0
2009-09-17 15:10:00,147.99,148.11,147.82,148.01,14000.0,147.99,148.11,147.82,148.01,14000.0
2009-09-17 15:20:00,148.03,148.24,147.73,147.79,27400.0,148.03,148.24,147.73,147.79,27400.0
2009-09-17 15:30:00,147.83,147.95,147.7,147.93,21000.0,147.83,147.95,147.7,147.93,21000.0
2009-09-17 15:40:00,147.92,147.98,147.53,147.64,27400.0,147.92,147.98,147.53,147.64,27400.0
2009-09-17 15:50:00,147.63,147.68,147.21,147.53,44400.0,147.63,147.68,147.21,147.53,44400.0
2009-09-18 09:30:00,146.91,149.52,146.88,148.04,72000.0,146.91,149.52,146.88,148.04,72000.0
2009-09-18 09:40:00,148.07,148.37,147.69,148.31,15200.0,148.07,148.37,147.69,148.31,15200.0
2009-09-18 09:50:00,148.34,148.71,148.19,148.37,19100.0,148.34,148.71,148.19,148.37,19100.0
2009-09-18 10:00:00,148.3,148.56,148.26,148.56,13400.0,148.3,148.56,148.26,148.56,13400.0
2009-09-18 10:10:00,148.6,149.41,148.6,149.21,15200.0,148.6,149.41,148.6,149.21,15200.0
2009-09-18 10:20:00,149.3,149.31,148.89,149.14,19400.0,149.3,149.31,148.89,149.14,19400.0
2009-09-18 10:30:00,149.21,149.85,149.16,149.74,27700.0,149.21,149.85,149.16,149.74,27700.0
2009-09-18 10:40:00,149.79,150.18,149.6,150.04,46500.0,149.79,150.18,149.6,150.04,46500.0
2009-09-18 10:50:00,150.09,150.73,149.96,150.67,39800.0,150.09,150.73,149.96,150.67,39800.0
2009-09-18 11:00:00,150.62,151.03,150.33,150.92,28500.0,150.62,151.03,150.33,150.92,28500.0
2009-09-18 11:10:00,150.86,151.25,150.78,151.12,58800.0,150.86,151.25,150.78,151.12,58800.0
2009-09-18 11:20:00,151.19,151.8,151.19,151.42,35000.0,151.19,151.8,151.19,151.42,35000.0
2009-09-18 11:30:00,151.33,151.35,150.81,151.15,26000.0,151.33,151.35,150.81,151.15,26000.0
2009-09-18 11:40:00,151.08,151.43,151.08,151.36,9200.0,151.08,151.43,151.08,151.36,9200.0
2009-09-18 11:50:00,151.4,151.57,151.15,151.15,20700.0,151.4,151.57,151.15,151.15,20700.0
2009-09-18 12:00:00,151.07,151.18,150.99,151.08,31700.0,151.07,151.18,150.99,151.08,31700.0
2009-09-18 12:10:00,151.15,151.18,151.0,151.18,9000.0,151.15,151.18,151.0,151.18,9000.0
2009-09-18 12:20:00,151.08,151.6,151.08,151.54,18100.0,151.08,151.6,151.08,151.54,18100.0
2009-09-18 12:30:00,151.39,151.51,151.16,151.34,14900.0,151.39,151.51,151.16,151.34,14900.0
2009-09-18 12:40:00,151.34,151.53,151.01,151.14,17300.0,151.34,151.53,151.01,151.14,17300.0
2009-09-18 12:50:00,151.15,151.76,151.14,151.76,16800.0,151.15,151.76,151.14,151.76,16800.0
2009-09-18 13:00:00,151.76,151.76,151.5,151.54,17200.0,151.76,151.76,151.5,151.54,17200.0
2009-09-18 13:10:00,151.56,151.58,151.31,151.49,8500.0,151.56,151.58,151.31,151.49,8500.0
2009-09-18 13:20:00,151.48,151.79,151.47,151.79,13300.0,151.48,151.79,151.47,151.79,13300.0
2009-09-18 13:30:00,151.75,151.91,151.61,151.79,20400.0,151.75,151.91,151.61,151.79,20400.0
2009-09-18 13:40:00,151.82,151.86,151.65,151.76,12400.0,151.82,151.86,151.65,151.76,12400.0
2009-09-18 13:50:00,151.77,151.9,151.61,151.82,11200.0,151.77,151.9,151.61,151.82,11200.0
2009-09-18 14:00:00,151.83,152.19,151.8,152.12,25000.0,151.83,152.19,151.8,152.12,25000.0
2009-09-18 14:10:00,152.12,152.55,152.09,152.38,27400.0,152.12,152.55,152.09,152.38,27400.0
2009-09-18 14:20:00,152.37,152.5,152.31,152.48,14200.0,152.37,152.5,152.31,152.48,14200.0
2009-09-18 14:30:00,152.45,152.45,151.86,152.01,44700.0,152.45,152.45,151.86,152.01,44700.0
2009-09-18 14:40:00,152.01,152.32,151.97,152.06,16800.0,152.01,152.32,151.97,152.06,16800.0
2009-09-18 14:50:00,152.03,152.1,151.72,151.96,18000.0,152.03,152.1,151.72,151.96,18000.0
2009-09-18 15:00:00,151.99,152.15,151.95,152.04,23700.0,151.99,152.15,151.95,152.04,23700.0
2009-09-18 15:10:00,152.04,152.29,152.01,152.29,17600.0,152.04,152.29,152.01,152.29,17600.0
2009-09-18 15:20:00,152.23,152.52,152.1,152.47,25200.0,152.23,152.52,152.1,152.47,25200.0
2009-09-18 15:30:00,152.45,152.55,152.32,152.45,43700.0,152.45,152.55,152.32,152.45,43700.0
2009-09-18 15:40:00,152.45,152.49,152.22,152.3,54200.0,152.45,152.49,152.22,152.3,54200.0
2009-09-18 15:50:00,152.29,152.45,152.05,152.11,84100.0,152.29,152.45,152.05,152.11,84100.0
2009-09-21 09:30:00,151.81,151.91,150.83,150.84,72400.0,151.81,151.91,150.83,150.84,72400.0
2009-09-21 09:40:00,150.84,151.74,150.82,151.43,32400.0,150.84,151.74,150.82,151.43,32400.0
2009-09-21 09:50:00,151.46,151.46,150.0,150.08,38300.0,151.46,151.46,150.0,150.08,38300.0
2009-09-21 10:00:00,150.2,151.0,150.04,151.0,30600.0,150.2,151.0,150.04,151.0,30600.0
2009-09-21 10:10:00,150.97,151.21,150.58,151.09,21600.0,150.97,151.21,150.58,151.09,21600.0
2009-09-21 10:20:00,151.16,151.36,150.8,151.07,24700.0,151.16,151.36,150.8,151.07,24700.0
2009-09-21 10:30:00,151.11,151.39,150.86,150.95,13300.0,151.11,151.39,150.86,150.95,13300.0
2009-09-21 10:40:00,151.01,152.13,151.01,151.95,38000.0,151.01,152.13,151.01,151.95,38000.0
2009-09-21 10:50:00,151.99,152.35,151.99,152.25,15000.0,151.99,152.35,151.99,152.25,15000.0
2009-09-21 11:00:00,152.27,153.0,152.26,152.94,17500.0,152.27,153.0,152.26,152.94,17500.0
2009-09-21 11:10:00,153.0,153.73,152.96,153.73,14000.0,153.0,153.73,152.96,153.73,14000.0
2009-09-21 11:20:00,153.68,154.16,153.68,154.05,24200.0,153.68,154.16,153.68,154.05,24200.0
2009-09-21 11:30:00,154.11,154.26,153.78,154.15,21000.0,154.11,154.26,153.78,154.15,21000.0
2009-09-21 11:40:00,154.11,154.22,153.86,153.92,14000.0,154.11,154.22,153.86,153.92,14000.0
2009-09-21 11:50:00,153.95,154.31,153.95,153.98,26200.0,153.95,154.31,153.95,153.98,26200.0
2009-09-21 12:00:00,153.95,153.95,153.57,153.57,14300.0,153.95,153.95,153.57,153.57,14300.0
2009-09-21 12:10:00,153.57,153.7,153.31,153.39,14200.0,153.57,153.7,153.31,153.39,14200.0
2009-09-21 12:20:00,153.4,153.93,153.4,153.68,9400.0,153.4,153.93,153.4,153.68,9400.0
2009-09-21 12:30:00,153.68,153.75,153.65,153.75,3900.0,153.68,153.75,153.65,153.75,3900.0
2009-09-21 12:40:00,153.74,153.78,153.5,153.57,7600.0,153.74,153.78,153.5,153.57,7600.0
2009-09-21 12:50:00,153.51,153.57,153.36,153.4,21900.0,153.51,153.57,153.36,153.4,21900.0
2009-09-21 13:00:00,153.4,153.44,153.01,153.01,17300.0,153.4,153.44,153.01,153.01,17300.0
2009-09-21 13:10:00,153.06,153.07,152.84,153.07,13100.0,153.06,153.07,152.84,153.07,13100.0
2009-09-21 13:20:00,153.07,153.19,152.79,153.13,7700.0,153.07,153.19,152.79,153.13,7700.0
2009-09-21 13:30:00,153.13,153.35,153.07,153.35,4100.0,153.13,153.35,153.07,153.35,4100.0
2009-09-21 13:40:00,153.27,153.46,153.24,153.36,5700.0,153.27,153.46,153.24,153.36,5700.0
2009-09-21 13:50:00,153.46,153.71,153.37,153.71,10400.0,153.46,153.71,153.37,153.71,10400.0
2009-09-21 14:00:00,153.69,153.86,153.62,153.76,10700.0,153.69,153.86,153.62,153.76,10700.0
2009-09-21 14:10:00,153.75,153.76,153.6,153.68,11400.0,153.75,153.76,153.6,153.68,11400.0
2009-09-21 14:20:00,153.64,153.74,153.52,153.66,9200.0,153.64,153.74,153.52,153.66,9200.0
2009-09-21 14:30:00,153.66,153.69,153.5,153.55,11600.0,153.66,153.69,153.5,153.55,11600.0
2009-09-21 14:40:00,153.55,154.04,153.55,154.0,15100.0,153.55,154.04,153.55,154.0,15100.0
2009-09-21 14:50:00,154.0,154.09,153.86,153.94,20800.0,154.0,154.09,153.86,153.94,20800.0
2009-09-21 15:00:00,154.02,154.05,153.76,153.96,23100.0,154.02,154.05,153.76,153.96,23100.0
2009-09-21 15:10:00,153.93,154.14,153.81,154.05,22800.0,153.93,154.14,153.81,154.05,22800.0
2009-09-21 15:20:00,154.05,154.05,153.63,153.69,12900.0,154.05,154.05,153.63,153.69,12900.0
2009-09-21 15:30:00,153.61,154.03,153.4,153.76,34400.0,153.61,154.03,153.4,153.76,34400.0
2009-09-21 15:40:00,153.81,154.1,153.61,153.76,30100.0,153.81,154.1,153.61,153.76,30100.0
2009-09-21 15:50:00,153.76,153.88,153.51,153.56,59000.0,153.76,153.88,153.51,153.56,59000.0
2009-09-22 09:30:00,154.69,154.69,152.45,152.59,49900.0,154.69,154.69,152.45,152.59,49900.0
2009-09-22 09:40:00,152.52,153.34,152.51,153.0,42200.0,152.52,153.34,152.51,153.0,42200.0
2009-09-22 09:50:00,153.0,153.24,152.75,152.84,16400.0,153.0,153.24,152.75,152.84,16400.0
2009-09-22 10:00:00,152.83,152.86,152.04,152.21,34800.0,152.83,152.86,152.04,152.21,34800.0
2009-09-22 10:10:00,152.1,152.55,152.1,152.47,16500.0,152.1,152.55,152.1,152.47,16500.0
2009-09-22 10:20:00,152.51,152.51,152.19,152.3,7900.0,152.51,152.51,152.19,152.3,7900.0
2009-09-22 10:30:00,152.27,152.38,151.79,152.0,28600.0,152.27,152.38,151.79,152.0,28600.0
2009-09-22 10:40:00,152.0,152.0,151.74,151.84,25700.0,152.0,152.0,151.74,151.84,25700.0
2009-09-22 10:50:00,151.85,152.1,151.74,151.91,12900.0,151.85,152.1,151.74,151.91,12900.0
2009-09-22 11:00:00,151.97,152.52,151.95,152.3,18400.0,151.97,152.52,151.95,152.3,18400.0
2009-09-22 11:10:00,152.4,152.64,152.4,152.49,17400.0,152.4,152.64,152.4,152.49,17400.0
2009-09-22 11:20:00,152.46,152.46,152.11,152.11,12500.0,152.46,152.46,152.11,152.11,12500.0
2009-09-22 11:30:00,152.04,152.33,152.0,152.09,8800.0,152.04,152.33,152.0,152.09,8800.0
2009-09-22 11:40:00,152.13,152.2,151.96,151.99,12500.0,152.13,152.2,151.96,151.99,12500.0
2009-09-22 11:50:00,151.94,152.02,151.83,151.99,8000.0,151.94,152.02,151.83,151.99,8000.0
2009-09-22 12:00:00,152.05,152.57,152.05,152.48,8600.0,152.05,152.57,152.05,152.48,8600.0
2009-09-22 12:10:00,152.51,152.8,152.51,152.79,9000.0,152.51,152.8,152.51,152.79,9000.0
2009-09-22 12:20:00,152.8,152.87,152.51,152.62,6500.0,152.8,152.87,152.51,152.62,6500.0
2009-09-22 12:30:00,152.6,152.84,152.57,152.68,10600.0,152.6,152.84,152.57,152.68,10600.0
2009-09-22 12:40:00,152.63,152.84,152.6,152.84,11000.0,152.63,152.84,152.6,152.84,11000.0
2009-09-22 12:50:00,152.77,152.82,152.69,152.69,5500.0,152.77,152.82,152.69,152.69,5500.0
2009-09-22 13:00:00,152.67,153.12,152.67,153.09,8400.0,152.67,153.12,152.67,153.09,8400.0
2009-09-22 13:10:00,153.13,153.2,152.87,152.88,8200.0,153.13,153.2,152.87,152.88,8200.0
2009-09-22 13:20:00,152.95,153.28,152.76,153.28,14800.0,152.95,153.28,152.76,153.28,14800.0
2009-09-22 13:30:00,153.24,153.35,153.09,153.19,12400.0,153.24,153.35,153.09,153.19,12400.0
2009-09-22 13:40:00,153.24,153.56,153.1,153.45,11100.0,153.24,153.56,153.1,153.45,11100.0
2009-09-22 13:50:00,153.46,153.67,153.32,153.4,17300.0,153.46,153.67,153.32,153.4,17300.0
2009-09-22 14:00:00,153.49,153.71,153.46,153.68,14100.0,153.49,153.71,153.46,153.68,14100.0
2009-09-22 14:10:00,153.66,153.75,153.55,153.6,11500.0,153.66,153.75,153.55,153.6,11500.0
2009-09-22 14:20:00,153.63,153.76,153.55,153.7,13500.0,153.63,153.76,153.55,153.7,13500.0
2009-09-22 14:30:00,153.7,153.75,153.51,153.7,19100.0,153.7,153.75,153.51,153.7,19100.0
2009-09-22 14:40:00,153.74,154.06,153.7,153.82,33300.0,153.74,154.06,153.7,153.82,33300.0
2009-09-22 14:50:00,153.83,154.09,153.83,153.98,18200.0,153.83,154.09,153.83,153.98,18200.0
2009-09-22 15:00:00,154.01,154.07,153.79,154.0,16700.0,154.01,154.07,153.79,154.0,16700.0
2009-09-22 15:10:00,153.99,154.1,153.75,154.1,41100.0,153.99,154.1,153.75,154.1,41100.0
2009-09-22 15:20:00,154.08,154.12,153.78,153.94,37400.0,154.08,154.12,153.78,153.94,37400.0
2009-09-22 15:30:00,153.95,154.1,153.76,154.08,19200.0,153.95,154.1,153.76,154.08,19200.0
2009-09-22 15:40:00,154.08,154.1,153.38,153.49,61300.0,154.08,154.1,153.38,153.49,61300.0
2009-09-22 15:50:00,153.47,153.6,152.81,152.99,71100.0,153.47,153.6,152.81,152.99,71100.0
2009-09-23 09:30:00,148.61,148.94,146.58,146.79,316200.0,148.61,148.94,146.58,146.79,316200.0
2009-09-23 09:40:00,146.82,147.67,146.16,147.26,298500.0,146.82,147.67,146.16,147.26,298500.0
2009-09-23 09:50:00,147.27,147.35,146.57,146.79,102800.0,147.27,147.35,146.57,146.79,102800.0
2009-09-23 10:00:00,146.84,147.49,146.2,146.89,145400.0,146.84,147.49,146.2,146.89,145400.0
2009-09-23 10:10:00,146.88,147.3,146.72,146.96,84700.0,146.88,147.3,146.72,146.96,84700.0
2009-09-23 10:20:00,146.87,146.95,146.1,146.25,92200.0,146.87,146.95,146.1,146.25,92200.0
2009-09-23 10:30:00,146.26,146.62,145.87,146.0,96800.0,146.26,146.62,145.87,146.0,96800.0
2009-09-23 10:40:00,145.96,146.13,145.48,145.62,73500.0,145.96,146.13,145.48,145.62,73500.0
2009-09-23 10:50:00,145.57,146.01,144.05,144.42,146000.0,145.57,146.01,144.05,144.42,146000.0
2009-09-23 11:00:00,144.45,144.81,144.13,144.74,112300.0,144.45,144.81,144.13,144.74,112300.0
2009-09-23 11:10:00,144.8,145.58,144.76,145.21,74300.0,144.8,145.58,144.76,145.21,74300.0
2009-09-23 11:20:00,145.23,145.89,145.1,145.45,59800.0,145.23,145.89,145.1,145.45,59800.0
2009-09-23 11:30:00,145.47,145.56,144.8,144.92,50300.0,145.47,145.56,144.8,144.92,50300.0
2009-09-23 11:40:00,144.9,144.9,144.08,144.14,51700.0,144.9,144.9,144.08,144.14,51700.0
2009-09-23 11:50:00,144.17,144.32,143.75,143.98,75800.0,144.17,144.32,143.75,143.98,75800.0
2009-09-23 12:00:00,143.9,143.92,142.89,142.97,114600.0,143.9,143.92,142.89,142.97,114600.0
2009-09-23 12:10:00,143.0,143.24,142.58,142.83,86500.0,143.0,143.24,142.58,142.83,86500.0
2009-09-23 12:20:00,142.89,143.03,142.6,142.7,45800.0,142.89,143.03,142.6,142.7,45800.0
2009-09-23 12:30:00,142.7,143.35,142.67,143.22,52300.0,142.7,143.35,142.67,143.22,52300.0
2009-09-23 12:40:00,143.22,144.16,143.0,143.0,86400.0,143.22,144.16,143.0,143.0,86400.0
2009-09-23 12:50:00,143.02,143.4,143.0,143.06,55900.0,143.02,143.4,143.0,143.06,55900.0
2009-09-23 13:00:00,143.05,143.1,142.25,142.44,95100.0,143.05,143.1,142.25,142.44,95100.0
2009-09-23 13:10:00,142.36,142.8,142.17,142.6,94400.0,142.36,142.8,142.17,142.6,94400.0
2009-09-23 13:20:00,142.6,142.65,141.9,142.19,77200.0,142.6,142.65,141.9,142.19,77200.0
2009-09-23 13:30:00,142.22,142.5,142.0,142.45,72600.0,142.22,142.5,142.0,142.45,72600.0
2009-09-23 13:40:00,142.45,142.55,142.1,142.4,52800.0,142.45,142.55,142.1,142.4,52800.0
2009-09-23 13:50:00,142.39,143.15,142.35,142.88,96500.0,142.39,143.15,142.35,142.88,96500.0
2009-09-23 14:00:00,142.9,142.9,142.55,142.7,51800.0,142.9,142.9,142.55,142.7,51800.0
2009-09-23 14:10:00,142.68,143.85,142.66,143.81,107500.0,142.68,143.85,142.66,143.81,107500.0
2009-09-23 14:20:00,143.85,143.9,142.6,142.67,95900.0,143.85,143.9,142.6,142.67,95900.0
2009-09-23 14:30:00,142.74,143.37,142.65,143.03,72100.0,142.74,143.37,142.65,143.03,72100.0
2009-09-23 14:40:00,143.08,143.08,142.5,142.82,51400.0,143.08,143.08,142.5,142.82,51400.0
2009-09-23 14:50:00,142.82,142.84,142.36,142.48,54700.0,142.82,142.84,142.36,142.48,54700.0
2009-09-23 15:00:00,142.54,142.82,142.38,142.77,58600.0,142.54,142.82,142.38,142.77,58600.0
2009-09-23 15:10:00,142.69,142.76,142.16,142.28,59800.0,142.69,142.76,142.16,142.28,59800.0
2009-09-23 15:20:00,142.26,142.28,141.8,141.96,73100.0,142.26,142.28,141.8,141.96,73100.0
2009-09-23 15:30:00,141.93,142.13,141.5,142.13,100200.0,141.93,142.13,141.5,142.13,100200.0
2009-09-23 15:40:00,142.11,142.25,141.9,141.96,120300.0,142.11,142.25,141.9,141.96,120300.0
2009-09-23 15:50:00,141.95,142.1,141.44,141.53,174300.0,141.95,142.1,141.44,141.53,174300.0
2009-09-24 09:30:00,142.72,143.94,142.2,143.8,133800.0,142.72,143.94,142.2,143.8,133800.0
2009-09-24 09:40:00,143.82,143.95,143.03,143.45,40200.0,143.82,143.95,143.03,143.45,40200.0
2009-09-24 09:50:00,143.45,144.4,143.32,144.32,48000.0,143.45,144.4,143.32,144.32,48000.0
2009-09-24 10:00:00,144.23,144.29,143.0,143.09,59600.0,144.23,144.29,143.0,143.09,59600.0
2009-09-24 10:10:00,143.09,143.22,142.31,142.43,53200.0,143.09,143.22,142.31,142.43,53200.0
2009-09-24 10:20:00,142.43,143.0,142.23,142.94,39600.0,142.43,143.0,142.23,142.94,39600.0
2009-09-24 10:30:00,142.99,143.0,142.29,142.35,49100.0,142.99,143.0,142.29,142.35,49100.0
2009-09-24 10:40:00,142.4,142.91,142.32,142.65,52500.0,142.4,142.91,142.32,142.65,52500.0
2009-09-24 10:50:00,142.69,142.73,142.1,142.5,41000.0,142.69,142.73,142.1,142.5,41000.0
2009-09-24 11:00:00,142.48,142.9,142.48,142.75,17500.0,142.48,142.9,142.48,142.75,17500.0
2009-09-24 11:10:00,142.79,143.08,142.72,142.87,19900.0,142.79,143.08,142.72,142.87,19900.0
2009-09-24 11:20:00,142.87,143.13,142.87,143.06,18100.0,142.87,143.13,142.87,143.06,18100.0
2009-09-24 11:30:00,143.04,143.31,142.92,143.14,26400.0,143.04,143.31,142.92,143.14,26400.0
2009-09-24 11:40:00,143.15,143.25,143.07,143.1,17700.0,143.15,143.25,143.07,143.1,17700.0
2009-09-24 11:50:00,143.2,143.3,142.9,142.99,14600.0,143.2,143.3,142.9,142.99,14600.0
2009-09-24 12:00:00,143.06,143.07,142.92,142.97,16200.0,143.06,143.07,142.92,142.97,16200.0
2009-09-24 12:10:00,142.97,143.0,142.64,142.9,13500.0,142.97,143.0,142.64,142.9,13500.0
2009-09-24 12:20:00,142.91,143.0,142.75,142.75,11100.0,142.91,143.0,142.75,142.75,11100.0
2009-09-24 12:30:00,142.75,142.86,142.5,142.68,22400.0,142.75,142.86,142.5,142.68,22400.0
2009-09-24 12:40:00,142.69,142.92,142.68,142.87,8300.0,142.69,142.92,142.68,142.87,8300.0
2009-09-24 12:50:00,142.91,143.19,142.88,143.05,26900.0,142.91,143.19,142.88,143.05,26900.0
2009-09-24 13:00:00,143.16,143.79,143.13,143.77,37100.0,143.16,143.79,143.13,143.77,37100.0
2009-09-24 13:10:00,143.77,143.84,143.3,143.3,23400.0,143.77,143.84,143.3,143.3,23400.0
2009-09-24 13:20:00,143.36,143.54,143.34,143.48,12000.0,143.36,143.54,143.34,143.48,12000.0
2009-09-24 13:30:00,143.44,143.63,143.42,143.43,10900.0,143.44,143.63,143.42,143.43,10900.0
2009-09-24 13:40:00,143.38,143.86,143.12,143.65,28600.0,143.38,143.86,143.12,143.65,28600.0
2009-09-24 13:50:00,143.67,143.9,143.65,143.78,20500.0,143.67,143.9,143.65,143.78,20500.0
2009-09-24 14:00:00,143.77,143.9,143.61,143.61,11200.0,143.77,143.9,143.61,143.61,11200.0
2009-09-24 14:10:00,143.54,143.58,143.37,143.58,11700.0,143.54,143.58,143.37,143.58,11700.0
2009-09-24 14:20:00,143.62,143.69,143.38,143.38,11500.0,143.62,143.69,143.38,143.38,11500.0
2009-09-24 14:30:00,143.37,143.51,143.34,143.48,16300.0,143.37,143.51,143.34,143.48,16300.0
2009-09-24 14:40:00,143.5,143.75,143.4,143.75,31100.0,143.5,143.75,143.4,143.75,31100.0
2009-09-24 14:50:00,143.74,144.27,143.65,144.13,25200.0,143.74,144.27,143.65,144.13,25200.0
2009-09-24 15:00:00,144.14,144.27,143.59,143.66,31600.0,144.14,144.27,143.59,143.66,31600.0
2009-09-24 15:10:00,143.65,143.79,143.34,143.42,31600.0,143.65,143.79,143.34,143.42,31600.0
2009-09-24 15:20:00,143.44,143.66,143.2,143.35,35700.0,143.44,143.66,143.2,143.35,35700.0
2009-09-24 15:30:00,143.35,143.48,142.46,142.46,57800.0,143.35,143.48,142.46,142.46,57800.0
2009-09-24 15:40:00,142.57,142.9,142.45,142.6,102400.0,142.57,142.9,142.45,142.6,102400.0
2009-09-24 15:50:00,142.6,143.03,142.05,142.29,173600.0,142.6,143.03,142.05,142.29,173600.0
2009-09-25 09:30:00,142.18,142.81,142.0,142.31,32900.0,142.18,142.81,142.0,142.31,32900.0
2009-09-25 09:40:00,142.09,143.12,142.07,142.9,31100.0,142.09,143.12,142.07,142.9,31100.0
2009-09-25 09:50:00,142.88,143.05,142.03,142.69,69700.0,142.88,143.05,142.03,142.69,69700.0
2009-09-25 10:00:00,142.66,142.89,142.12,142.5,37500.0,142.66,142.89,142.12,142.5,37500.0
2009-09-25 10:10:00,142.53,142.79,142.13,142.62,44800.0,142.53,142.79,142.13,142.62,44800.0
2009-09-25 10:20:00,142.55,142.71,142.08,142.4,32600.0,142.55,142.71,142.08,142.4,32600.0
2009-09-25 10:30:00,142.41,142.97,142.41,142.47,32100.0,142.41,142.97,142.41,142.47,32100.0
2009-09-25 10:40:00,142.46,142.77,142.37,142.73,26700.0,142.46,142.77,142.37,142.73,26700.0
2009-09-25 10:50:00,142.83,143.16,142.64,143.16,35200.0,142.83,143.16,142.64,143.16,35200.0
2009-09-25 11:00:00,143.23,143.55,143.12,143.3,20600.0,143.23,143.55,143.12,143.3,20600.0
2009-09-25 11:10:00,143.36,143.49,143.13,143.42,19800.0,143.36,143.49,143.13,143.42,19800.0
2009-09-25 11:20:00,143.42,143.55,143.03,143.43,27000.0,143.42,143.55,143.03,143.43,27000.0
2009-09-25 11:30:00,143.4,143.51,143.0,143.06,16300.0,143.4,143.51,143.0,143.06,16300.0
2009-09-25 11:40:00,143.15,143.46,143.09,143.45,12700.0,143.15,143.46,143.09,143.45,12700.0
2009-09-25 11:50:00,143.43,143.76,143.43,143.52,19800.0,143.43,143.76,143.43,143.52,19800.0
2009-09-25 12:00:00,143.43,143.85,143.32,143.85,13700.0,143.43,143.85,143.32,143.85,13700.0
2009-09-25 12:10:00,143.84,143.91,143.42,143.42,22800.0,143.84,143.91,143.42,143.42,22800.0
2009-09-25 12:20:00,143.38,143.76,143.16,143.47,18800.0,143.38,143.76,143.16,143.47,18800.0
2009-09-25 12:30:00,143.44,143.8,143.44,143.57,11000.0,143.44,143.8,143.44,143.57,11000.0
2009-09-25 12:40:00,143.61,143.61,143.44,143.45,11200.0,143.61,143.61,143.44,143.45,11200.0
2009-09-25 12:50:00,143.45,143.72,143.45,143.56,9900.0,143.45,143.72,143.45,143.56,9900.0
2009-09-25 13:00:00,143.65,143.65,143.41,143.51,7100.0,143.65,143.65,143.41,143.51,7100.0
2009-09-25 13:10:00,143.47,143.48,143.23,143.36,10100.0,143.47,143.48,143.23,143.36,10100.0
2009-09-25 13:20:00,143.36,143.46,143.29,143.38,12600.0,143.36,143.46,143.29,143.38,12600.0
2009-09-25 13:30:00,143.41,143.41,143.18,143.3,12100.0,143.41,143.41,143.18,143.3,12100.0
2009-09-25 13:40:00,143.3,143.63,143.2,143.57,7000.0,143.3,143.63,143.2,143.57,7000.0
2009-09-25 13:50:00,143.57,144.2,143.52,144.13,36200.0,143.57,144.2,143.52,144.13,36200.0
2009-09-25 14:00:00,144.19,144.21,143.78,143.98,25000.0,144.19,144.21,143.78,143.98,25000.0
2009-09-25 14:10:00,143.95,144.2,143.9,144.2,13700.0,143.95,144.2,143.9,144.2,13700.0
2009-09-25 14:20:00,144.19,144.29,144.14,144.14,20400.0,144.19,144.29,144.14,144.14,20400.0
2009-09-25 14:30:00,144.09,144.35,143.76,144.35,31600.0,144.09,144.35,143.76,144.35,31600.0
2009-09-25 14:40:00,144.31,144.35,143.89,143.97,24300.0,144.31,144.35,143.89,143.97,24300.0
2009-09-25 14:50:00,143.87,144.39,143.85,144.39,17300.0,143.87,144.39,143.85,144.39,17300.0
2009-09-25 15:00:00,144.41,144.5,144.26,144.39,37700.0,144.41,144.5,144.26,144.39,37700.0
2009-09-25 15:10:00,144.39,144.44,144.21,144.25,29900.0,144.39,144.44,144.21,144.25,29900.0
2009-09-25 15:20:00,144.25,144.49,144.24,144.33,33400.0,144.25,144.49,144.24,144.33,33400.0
2009-09-25 15:30:00,144.33,144.5,144.04,144.05,51100.0,144.33,144.5,144.04,144.05,51100.0
2009-09-25 15:40:00,144.04,144.27,143.98,144.08,96800.0,144.04,144.27,143.98,144.08,96800.0
2009-09-25 15:50:00,144.08,144.33,143.97,144.06,63500.0,144.08,144.33,143.97,144.06,63500.0
2009-09-28 09:30:00,143.98,144.49,143.76,144.04,18000.0,143.98,144.49,143.76,144.04,18000.0
2009-09-28 09:40:00,144.01,145.23,143.82,144.82,31400.0,144.01,145.23,143.82,144.82,31400.0
2009-09-28 09:50:00,144.89,144.96,144.52,144.76,21100.0,144.89,144.96,144.52,144.76,21100.0
2009-09-28 10:00:00,144.88,145.35,144.71,145.27,27200.0,144.88,145.35,144.71,145.27,27200.0
2009-09-28 10:10:00,145.21,145.27,144.79,144.79,11800.0,145.21,145.27,144.79,144.79,11800.0
2009-09-28 10:20:00,144.91,144.95,144.52,144.7,20100.0,144.91,144.95,144.52,144.7,20100.0
2009-09-28 10:30:00,144.66,144.96,144.62,144.62,9500.0,144.66,144.96,144.62,144.62,9500.0
2009-09-28 10:40:00,144.78,144.91,144.46,144.53,12200.0,144.78,144.91,144.46,144.53,12200.0
2009-09-28 10:50:00,144.53,144.72,144.46,144.62,17500.0,144.53,144.72,144.46,144.62,17500.0
2009-09-28 11:00:00,144.63,145.44,144.63,145.24,24100.0,144.63,145.44,144.63,145.24,24100.0
2009-09-28 11:10:00,145.23,145.27,144.86,144.89,9900.0,145.23,145.27,144.86,144.89,9900.0
2009-09-28 11:20:00,144.87,144.92,144.42,144.69,34900.0,144.87,144.92,144.42,144.69,34900.0
2009-09-28 11:30:00,144.69,144.89,144.4,144.51,21100.0,144.69,144.89,144.4,144.51,21100.0
2009-09-28 11:40:00,144.59,144.7,144.41,144.61,8100.0,144.59,144.7,144.41,144.61,8100.0
2009-09-28 11:50:00,144.59,144.65,144.41,144.46,10400.0,144.59,144.65,144.41,144.46,10400.0
2009-09-28 12:00:00,144.46,144.7,144.46,144.65,17300.0,144.46,144.7,144.46,144.65,17300.0
2009-09-28 12:10:00,144.66,144.66,144.34,144.37,7800.0,144.66,144.66,144.34,144.37,7800.0
2009-09-28 12:20:00,144.35,144.42,144.24,144.31,13800.0,144.35,144.42,144.24,144.31,13800.0
2009-09-28 12:30:00,144.31,144.43,144.28,144.42,7000.0,144.31,144.43,144.28,144.42,7000.0
2009-09-28 12:40:00,144.41,144.41,144.23,144.38,12400.0,144.41,144.41,144.23,144.38,12400.0
2009-09-28 12:50:00,144.38,144.4,144.18,144.18,10100.0,144.38,144.4,144.18,144.18,10100.0
2009-09-28 13:00:00,144.22,144.31,144.1,144.28,12400.0,144.22,144.31,144.1,144.28,12400.0
2009-09-28 13:10:00,144.3,144.33,144.1,144.27,9700.0,144.3,144.33,144.1,144.27,9700.0
2009-09-28 13:20:00,144.24,144.4,144.13,144.39,11100.0,144.24,144.4,144.13,144.39,11100.0
2009-09-28 13:30:00,144.39,144.42,144.19,144.34,8800.0,144.39,144.42,144.19,144.34,8800.0
2009-09-28 13:40:00,144.34,144.54,144.25,144.27,11100.0,144.34,144.54,144.25,144.27,11100.0
2009-09-28 13:50:00,144.27,144.41,144.14,144.36,22300.0,144.27,144.41,144.14,144.36,22300.0
2009-09-28 14:00:00,144.36,144.46,144.28,144.3,12000.0,144.36,144.46,144.28,144.3,12000.0
2009-09-28 14:10:00,144.28,144.28,143.86,143.95,16300.0,144.28,144.28,143.86,143.95,16300.0
2009-09-28 14:20:00,143.95,143.95,143.48,143.52,17200.0,143.95,143.95,143.48,143.52,17200.0
2009-09-28 14:30:00,143.53,143.54,142.93,143.08,22400.0,143.53,143.54,142.93,143.08,22400.0
2009-09-28 14:40:00,143.08,143.25,143.03,143.25,17400.0,143.08,143.25,143.03,143.25,17400.0
2009-09-28 14:50:00,143.26,143.65,143.21,143.54,15800.0,143.26,143.65,143.21,143.54,15800.0
2009-09-28 15:00:00,143.55,143.61,143.29,143.32,27500.0,143.55,143.61,143.29,143.32,27500.0
2009-09-28 15:10:00,143.34,143.5,143.3,143.43,18800.0,143.34,143.5,143.3,143.43,18800.0
2009-09-28 15:20:00,143.43,143.53,143.35,143.42,22500.0,143.43,143.53,143.35,143.42,22500.0
2009-09-28 15:30:00,143.43,143.43,142.85,142.89,47700.0,143.43,143.43,142.85,142.89,47700.0
2009-09-28 15:40:00,142.88,142.95,142.68,142.69,49000.0,142.88,142.95,142.68,142.69,49000.0
2009-09-28 15:50:00,142.68,142.7,142.41,142.65,107700.0,142.68,142.7,142.41,142.65,107700.0
2009-09-29 09:30:00,143.29,145.16,143.26,144.24,61500.0,143.29,145.16,143.26,144.24,61500.0
2009-09-29 09:40:00,144.44,144.81,144.11,144.81,36500.0,144.44,144.81,144.11,144.81,36500.0
2009-09-29 09:50:00,144.9,145.72,144.59,145.69,56000.0,144.9,145.72,144.59,145.69,56000.0
2009-09-29 10:00:00,145.59,145.59,144.38,145.35,64400.0,145.59,145.59,144.38,145.35,64400.0
2009-09-29 10:10:00,145.35,145.76,145.15,145.54,32100.0,145.35,145.76,145.15,145.54,32100.0
2009-09-29 10:20:00,145.54,145.58,145.28,145.34,27400.0,145.54,145.58,145.28,145.34,27400.0
2009-09-29 10:30:00,145.41,145.51,144.55,144.61,57000.0,145.41,145.51,144.55,144.61,57000.0
2009-09-29 10:40:00,144.68,145.08,144.5,144.94,52700.0,144.68,145.08,144.5,144.94,52700.0
2009-09-29 10:50:00,144.93,145.13,144.81,144.92,55400.0,144.93,145.13,144.81,144.92,55400.0
2009-09-29 11:00:00,144.87,145.24,144.73,145.22,31600.0,144.87,145.24,144.73,145.22,31600.0
2009-09-29 11:10:00,145.11,145.45,145.06,145.16,20800.0,145.11,145.45,145.06,145.16,20800.0
2009-09-29 11:20:00,145.13,145.29,145.0,145.25,26200.0,145.13,145.29,145.0,145.25,26200.0
2009-09-29 11:30:00,145.26,145.49,145.09,145.4,35300.0,145.26,145.49,145.09,145.4,35300.0
2009-09-29 11:40:00,145.42,145.5,145.14,145.37,23500.0,145.42,145.5,145.14,145.37,23500.0
2009-09-29 11:50:00,145.31,145.93,145.24,145.83,37900.0,145.31,145.93,145.24,145.83,37900.0
2009-09-29 12:00:00,145.79,145.95,145.01,145.26,64100.0,145.79,145.95,145.01,145.26,64100.0
2009-09-29 12:10:00,145.45,145.63,145.17,145.46,21900.0,145.45,145.63,145.17,145.46,21900.0
2009-09-29 12:20:00,145.47,145.55,145.0,145.06,36200.0,145.47,145.55,145.0,145.06,36200.0
2009-09-29 12:30:00,145.1,145.21,145.08,145.14,27000.0,145.1,145.21,145.08,145.14,27000.0
2009-09-29 12:40:00,145.14,145.68,145.11,145.67,21600.0,145.14,145.68,145.11,145.67,21600.0
2009-09-29 12:50:00,145.67,145.9,145.67,145.84,18300.0,145.67,145.9,145.67,145.84,18300.0
2009-09-29 13:00:00,145.84,146.0,145.79,145.85,22700.0,145.84,146.0,145.79,145.85,22700.0
2009-09-29 13:10:00,145.85,146.0,145.8,145.89,20300.0,145.85,146.0,145.8,145.89,20300.0
2009-09-29 13:20:00,145.9,146.0,145.84,145.95,21700.0,145.9,146.0,145.84,145.95,21700.0
2009-09-29 13:30:00,145.9,146.0,145.83,145.96,28600.0,145.9,146.0,145.83,145.96,28600.0
2009-09-29 13:40:00,145.91,146.0,145.86,145.87,13100.0,145.91,146.0,145.86,145.87,13100.0
2009-09-29 13:50:00,145.87,146.16,145.81,146.09,41700.0,145.87,146.16,145.81,146.09,41700.0
2009-09-29 14:00:00,146.08,146.14,145.86,146.09,36300.0,146.08,146.14,145.86,146.09,36300.0
2009-09-29 14:10:00,146.13,146.16,145.93,146.13,22400.0,146.13,146.16,145.93,146.13,22400.0
2009-09-29 14:20:00,146.13,146.16,145.97,146.07,27100.0,146.13,146.16,145.97,146.07,27100.0
2009-09-29 14:30:00,146.14,146.38,146.12,146.34,24200.0,146.14,146.38,146.12,146.34,24200.0
2009-09-29 14:40:00,146.38,146.38,146.18,146.31,26900.0,146.38,146.38,146.18,146.31,26900.0
2009-09-29 14:50:00,146.33,146.66,146.26,146.35,52400.0,146.33,146.66,146.26,146.35,52400.0
2009-09-29 15:00:00,146.31,146.57,146.21,146.52,29900.0,146.31,146.57,146.21,146.52,29900.0
2009-09-29 15:10:00,146.53,146.66,146.35,146.63,30800.0,146.53,146.66,146.35,146.63,30800.0
2009-09-29 15:20:00,146.61,146.66,146.45,146.46,31300.0,146.61,146.66,146.45,146.46,31300.0
2009-09-29 15:30:00,146.46,146.66,146.36,146.6,46600.0,146.46,146.66,146.36,146.6,46600.0
2009-09-29 15:40:00,146.6,146.76,146.38,146.38,62200.0,146.6,146.76,146.38,146.38,62200.0
2009-09-29 15:50:00,146.38,146.41,145.88,145.99,72300.0,146.38,146.41,145.88,145.99,72300.0
2009-09-30 09:30:00,145.17,145.51,144.72,145.07,31700.0,145.17,145.51,144.72,145.07,31700.0
2009-09-30 09:40:00,145.1,145.25,144.45,145.13,52000.0,145.1,145.25,144.45,145.13,52000.0
2009-09-30 09:50:00,145.0,145.41,144.67,145.04,70400.0,145.0,145.41,144.67,145.04,70400.0
2009-09-30 10:00:00,144.84,145.23,144.66,144.78,34400.0,144.84,145.23,144.66,144.78,34400.0
2009-09-30 10:10:00,144.71,145.76,144.71,145.29,14300.0,144.71,145.76,144.71,145.29,14300.0
2009-09-30 10:20:00,145.22,145.32,144.91,145.15,13100.0,145.22,145.32,144.91,145.15,13100.0
2009-09-30 10:30:00,145.21,145.35,144.99,145.04,12900.0,145.21,145.35,144.99,145.04,12900.0
2009-09-30 10:40:00,144.99,145.2,144.9,145.0,11600.0,144.99,145.2,144.9,145.0,11600.0
2009-09-30 10:50:00,145.1,145.2,144.97,145.2,12000.0,145.1,145.2,144.97,145.2,12000.0
2009-09-30 11:00:00,145.16,145.23,145.08,145.08,26700.0,145.16,145.23,145.08,145.08,26700.0
2009-09-30 11:10:00,145.04,145.25,144.75,145.24,16500.0,145.04,145.25,144.75,145.24,16500.0
2009-09-30 11:20:00,145.19,145.61,145.12,145.42,11600.0,145.19,145.61,145.12,145.42,11600.0
2009-09-30 11:30:00,145.45,145.69,145.16,145.33,9500.0,145.45,145.69,145.16,145.33,9500.0
2009-09-30 11:40:00,145.25,145.37,145.05,145.27,6300.0,145.25,145.37,145.05,145.27,6300.0
2009-09-30 11:50:00,145.22,146.25,145.2,146.18,24300.0,145.22,146.25,145.2,146.18,24300.0
2009-09-30 12:00:00,146.13,146.14,145.56,145.56,12000.0,146.13,146.14,145.56,145.56,12000.0
2009-09-30 12:10:00,145.62,145.88,145.43,145.83,14000.0,145.62,145.88,145.43,145.83,14000.0
2009-09-30 12:20:00,145.77,146.06,145.72,146.04,5000.0,145.77,146.06,145.72,146.04,5000.0
2009-09-30 12:30:00,146.03,146.46,145.89,146.34,12500.0,146.03,146.46,145.89,146.34,12500.0
2009-09-30 12:40:00,146.27,146.64,146.19,146.53,13800.0,146.27,146.64,146.19,146.53,13800.0
2009-09-30 12:50:00,146.48,146.9,146.48,146.83,9900.0,146.48,146.9,146.48,146.83,9900.0
2009-09-30 13:00:00,146.82,147.0,146.43,146.46,46800.0,146.82,147.0,146.43,146.46,46800.0
2009-09-30 13:10:00,146.43,146.63,146.31,146.5,9500.0,146.43,146.63,146.31,146.5,9500.0
2009-09-30 13:20:00,146.49,146.74,146.49,146.71,5200.0,146.49,146.74,146.49,146.71,5200.0
2009-09-30 13:30:00,146.67,146.86,146.54,146.67,8200.0,146.67,146.86,146.54,146.67,8200.0
2009-09-30 13:40:00,146.67,146.77,146.53,146.63,7700.0,146.67,146.77,146.53,146.63,7700.0
2009-09-30 13:50:00,146.6,146.84,146.54,146.57,17800.0,146.6,146.84,146.54,146.57,17800.0
2009-09-30 14:00:00,146.56,146.58,146.31,146.4,16100.0,146.56,146.58,146.31,146.4,16100.0
2009-09-30 14:10:00,146.34,146.48,146.25,146.48,10400.0,146.34,146.48,146.25,146.48,10400.0
2009-09-30 14:20:00,146.45,146.68,146.33,146.54,13600.0,146.45,146.68,146.33,146.54,13600.0
2009-09-30 14:30:00,146.48,146.9,146.34,146.84,15400.0,146.48,146.9,146.34,146.84,15400.0
2009-09-30 14:40:00,146.77,146.97,146.69,146.7,14900.0,146.77,146.97,146.69,146.7,14900.0
2009-09-30 14:50:00,146.68,146.78,146.27,146.28,20700.0,146.68,146.78,146.27,146.28,20700.0
2009-09-30 15:00:00,146.24,146.24,145.81,146.08,25100.0,146.24,146.24,145.81,146.08,25100.0
2009-09-30 15:10:00,146.09,146.29,145.68,146.18,34400.0,146.09,146.29,145.68,146.18,34400.0
2009-09-30 15:20:00,146.27,146.54,145.94,146.02,23300.0,146.27,146.54,145.94,146.02,23300.0
2009-09-30 15:30:00,145.95,146.33,145.87,146.16,70800.0,145.95,146.33,145.87,146.16,70800.0
2009-09-30 15:40:00,146.19,146.55,146.01,146.39,50000.0,146.19,146.55,146.01,146.39,50000.0
2009-09-30 15:50:00,146.38,146.69,146.19,146.24,91300.0,146.38,146.69,146.19,146.24,91300.0
2009-10-01 09:30:00,145.77,146.24,144.73,145.02,57200.0,145.77,146.24,144.73,145.02,57200.0
2009-10-01 09:40:00,145.03,145.2,144.76,145.02,48800.0,145.03,145.2,144.76,145.02,48800.0
2009-10-01 09:50:00,145.03,145.04,144.49,144.71,35200.0,145.03,145.04,144.49,144.71,35200.0
2009-10-01 10:00:00,144.75,145.04,144.13,144.27,87300.0,144.75,145.04,144.13,144.27,87300.0
2009-10-01 10:10:00,144.23,145.22,144.23,145.06,16200.0,144.23,145.22,144.23,145.06,16200.0
2009-10-01 10:20:00,145.0,145.46,144.76,145.25,13400.0,145.0,145.46,144.76,145.25,13400.0
2009-10-01 10:30:00,145.24,145.56,145.14,145.2,15500.0,145.24,145.56,145.14,145.2,15500.0
2009-10-01 10:40:00,145.26,145.39,145.03,145.3,12400.0,145.26,145.39,145.03,145.3,12400.0
2009-10-01 10:50:00,145.3,145.93,145.2,145.79,21800.0,145.3,145.93,145.2,145.79,21800.0
2009-10-01 11:00:00,145.8,145.83,144.93,145.05,24500.0,145.8,145.83,144.93,145.05,24500.0
2009-10-01 11:10:00,145.04,145.19,144.99,145.01,13700.0,145.04,145.19,144.99,145.01,13700.0
2009-10-01 11:20:00,145.01,145.2,144.98,145.04,14500.0,145.01,145.2,144.98,145.04,14500.0
2009-10-01 11:30:00,145.06,145.11,144.82,145.05,20300.0,145.06,145.11,144.82,145.05,20300.0
2009-10-01 11:40:00,145.03,145.16,144.92,145.04,12200.0,145.03,145.16,144.92,145.04,12200.0
2009-10-01 11:50:00,145.13,145.67,145.13,145.67,19800.0,145.13,145.67,145.13,145.67,19800.0
2009-10-01 12:00:00,145.71,146.11,145.71,146.11,34100.0,145.71,146.11,145.71,146.11,34100.0
2009-10-01 12:10:00,146.06,146.32,146.06,146.15,33500.0,146.06,146.32,146.06,146.15,33500.0
2009-10-01 12:20:00,146.26,146.36,145.76,146.36,25400.0,146.26,146.36,145.76,146.36,25400.0
2009-10-01 12:30:00,146.37,146.64,146.31,146.43,20600.0,146.37,146.64,146.31,146.43,20600.0
2009-10-01 12:40:00,146.43,146.71,146.4,146.7,23300.0,146.43,146.71,146.4,146.7,23300.0
2009-10-01 12:50:00,146.71,146.82,146.48,146.57,22500.0,146.71,146.82,146.48,146.57,22500.0
2009-10-01 13:00:00,146.56,146.58,146.24,146.25,23500.0,146.56,146.58,146.24,146.25,23500.0
2009-10-01 13:10:00,146.23,146.3,145.78,145.78,27100.0,146.23,146.3,145.78,145.78,27100.0
2009-10-01 13:20:00,145.77,145.8,145.39,145.61,36600.0,145.77,145.8,145.39,145.61,36600.0
2009-10-01 13:30:00,145.59,145.75,145.37,145.57,28400.0,145.59,145.75,145.37,145.57,28400.0
2009-10-01 13:40:00,145.6,146.26,145.6,146.15,28100.0,145.6,146.26,145.6,146.15,28100.0
2009-10-01 13:50:00,146.18,146.36,146.12,146.15,23400.0,146.18,146.36,146.12,146.15,23400.0
2009-10-01 14:00:00,146.21,146.62,146.13,146.58,23500.0,146.21,146.62,146.13,146.58,23500.0
2009-10-01 14:10:00,146.58,146.91,146.48,146.71,32400.0,146.58,146.91,146.48,146.71,32400.0
2009-10-01 14:20:00,146.74,147.06,146.65,146.86,40300.0,146.74,147.06,146.65,146.86,40300.0
2009-10-01 14:30:00,146.9,146.9,146.27,146.38,46600.0,146.9,146.9,146.27,146.38,46600.0
2009-10-01 14:40:00,146.37,146.75,146.17,146.58,39500.0,146.37,146.75,146.17,146.58,39500.0
2009-10-01 14:50:00,146.63,146.71,146.41,146.49,36800.0,146.63,146.71,146.41,146.49,36800.0
2009-10-01 15:00:00,146.52,146.62,146.31,146.47,45500.0,146.52,146.62,146.31,146.47,45500.0
2009-10-01 15:10:00,146.43,146.9,146.39,146.76,40500.0,146.43,146.9,146.39,146.76,40500.0
2009-10-01 15:20:00,146.77,146.99,146.6,146.64,35500.0,146.77,146.99,146.6,146.64,35500.0
2009-10-01 15:30:00,146.64,146.8,146.37,146.37,42400.0,146.64,146.8,146.37,146.37,42400.0
2009-10-01 15:40:00,146.35,146.48,145.87,145.97,51800.0,146.35,146.48,145.87,145.97,51800.0
2009-10-01 15:50:00,145.94,146.04,145.38,145.65,126000.0,145.94,146.04,145.38,145.65,126000.0
2009-10-02 09:30:00,144.21,145.87,144.2,145.77,49000.0,144.21,145.87,144.2,145.77,49000.0
2009-10-02 09:40:00,145.47,145.76,144.98,145.36,49200.0,145.47,145.76,144.98,145.36,49200.0
2009-10-02 09:50:00,145.36,145.41,144.73,144.8,48700.0,145.36,145.41,144.73,144.8,48700.0
2009-10-02 10:00:00,144.8,145.32,144.38,144.38,40000.0,144.8,145.32,144.38,144.38,40000.0
2009-10-02 10:10:00,144.52,144.63,143.82,143.82,24700.0,144.52,144.63,143.82,143.82,24700.0
2009-10-02 10:20:00,143.98,144.45,143.85,144.3,26400.0,143.98,144.45,143.85,144.3,26400.0
2009-10-02 10:30:00,144.32,144.55,143.97,144.01,19900.0,144.32,144.55,143.97,144.01,19900.0
2009-10-02 10:40:00,144.08,144.48,143.91,143.91,13500.0,144.08,144.48,143.91,143.91,13500.0
2009-10-02 10:50:00,143.91,144.69,143.91,144.69,27400.0,143.91,144.69,143.91,144.69,27400.0
2009-10-02 11:00:00,144.63,144.84,144.57,144.64,17300.0,144.63,144.84,144.57,144.64,17300.0
2009-10-02 11:10:00,144.62,144.62,144.0,144.19,13600.0,144.62,144.62,144.0,144.19,13600.0
2009-10-02 11:20:00,144.22,144.63,144.22,144.61,8100.0,144.22,144.63,144.22,144.61,8100.0
2009-10-02 11:30:00,144.53,144.84,144.22,144.57,31100.0,144.53,144.84,144.22,144.57,31100.0
2009-10-02 11:40:00,144.59,144.99,144.24,144.95,24000.0,144.59,144.99,144.24,144.95,24000.0
2009-10-02 11:50:00,144.95,145.43,144.94,145.43,55900.0,144.95,145.43,144.94,145.43,55900.0
2009-10-02 12:00:00,145.43,145.84,145.25,145.71,31700.0,145.43,145.84,145.25,145.71,31700.0
2009-10-02 12:10:00,145.68,145.99,145.57,145.69,24000.0,145.68,145.99,145.57,145.69,24000.0
2009-10-02 12:20:00,145.69,146.38,145.68,146.32,19700.0,145.69,146.38,145.68,146.32,19700.0
2009-10-02 12:30:00,146.32,146.4,145.94,146.25,25200.0,146.32,146.4,145.94,146.25,25200.0
2009-10-02 12:40:00,146.28,146.42,145.76,146.25,23400.0,146.28,146.42,145.76,146.25,23400.0
2009-10-02 12:50:00,146.29,146.63,146.15,146.62,25500.0,146.29,146.63,146.15,146.62,25500.0
2009-10-02 13:00:00,146.65,147.0,146.65,146.81,23700.0,146.65,147.0,146.65,146.81,23700.0
2009-10-02 13:10:00,146.83,147.1,146.7,146.97,27100.0,146.83,147.1,146.7,146.97,27100.0
2009-10-02 13:20:00,146.98,147.1,146.84,147.03,19500.0,146.98,147.1,146.84,147.03,19500.0
2009-10-02 13:30:00,147.05,147.1,146.57,146.65,19400.0,147.05,147.1,146.57,146.65,19400.0
2009-10-02 13:40:00,146.62,147.02,146.51,146.92,21100.0,146.62,147.02,146.51,146.92,21100.0
2009-10-02 13:50:00,146.9,147.19,146.76,146.76,25200.0,146.9,147.19,146.76,146.76,25200.0
2009-10-02 14:00:00,146.74,146.79,146.36,146.56,25400.0,146.74,146.79,146.36,146.56,25400.0
2009-10-02 14:10:00,146.55,147.11,146.55,146.98,22300.0,146.55,147.11,146.55,146.98,22300.0
2009-10-02 14:20:00,147.01,147.17,146.91,147.06,21200.0,147.01,147.17,146.91,147.06,21200.0
2009-10-02 14:30:00,147.06,147.32,147.0,147.23,18500.0,147.06,147.32,147.0,147.23,18500.0
2009-10-02 14:40:00,147.26,147.28,146.94,146.94,24800.0,147.26,147.28,146.94,146.94,24800.0
2009-10-02 14:50:00,146.97,147.11,146.65,146.94,26700.0,146.97,147.11,146.65,146.94,26700.0
2009-10-02 15:00:00,146.89,147.08,146.65,146.96,19700.0,146.89,147.08,146.65,146.96,19700.0
2009-10-02 15:10:00,146.95,147.16,146.81,146.96,16900.0,146.95,147.16,146.81,146.96,16900.0
2009-10-02 15:20:00,147.01,147.06,146.71,146.77,23900.0,147.01,147.06,146.71,146.77,23900.0
2009-10-02 15:30:00,146.77,146.87,146.51,146.63,32700.0,146.77,146.87,146.51,146.63,32700.0
2009-10-02 15:40:00,146.61,146.66,146.12,146.22,33300.0,146.61,146.66,146.12,146.22,33300.0
2009-10-02 15:50:00,146.21,146.23,145.81,146.12,80300.0,146.21,146.23,145.81,146.12,80300.0
2009-10-05 09:30:00,145.7,146.21,145.11,145.39,18000.0,145.7,146.21,145.11,145.39,18000.0
2009-10-05 09:40:00,145.41,147.12,145.4,146.1,29600.0,145.41,147.12,145.4,146.1,29600.0
2009-10-05 09:50:00,146.17,146.45,145.8,145.85,13200.0,146.17,146.45,145.8,145.85,13200.0
2009-10-05 10:00:00,146.01,146.36,145.17,145.36,36500.0,146.01,146.36,145.17,145.36,36500.0
2009-10-05 10:10:00,145.26,145.88,145.26,145.64,39200.0,145.26,145.88,145.26,145.64,39200.0
2009-10-05 10:20:00,145.66,145.66,145.16,145.47,27200.0,145.66,145.66,145.16,145.47,27200.0
2009-10-05 10:30:00,145.46,145.54,145.01,145.47,37400.0,145.46,145.54,145.01,145.47,37400.0
2009-10-05 10:40:00,145.41,145.61,145.15,145.16,26700.0,145.41,145.61,145.15,145.16,26700.0
2009-10-05 10:50:00,145.18,145.5,144.87,145.15,35800.0,145.18,145.5,144.87,145.15,35800.0
2009-10-05 11:00:00,145.13,145.55,145.1,145.12,18500.0,145.13,145.55,145.1,145.12,18500.0
2009-10-05 11:10:00,145.13,145.55,145.13,145.31,12300.0,145.13,145.55,145.13,145.31,12300.0
2009-10-05 11:20:00,145.34,145.39,145.15,145.22,12200.0,145.34,145.39,145.15,145.22,12200.0
2009-10-05 11:30:00,145.15,145.32,144.7,144.84,22800.0,145.15,145.32,144.7,144.84,22800.0
2009-10-05 11:40:00,144.9,145.01,144.76,144.87,11900.0,144.9,145.01,144.76,144.87,11900.0
2009-10-05 11:50:00,144.86,145.48,144.86,145.27,16700.0,144.86,145.48,144.86,145.27,16700.0
2009-10-05 12:00:00,145.34,145.36,144.91,144.94,11700.0,145.34,145.36,144.91,144.94,11700.0
2009-10-05 12:10:00,144.99,145.29,144.98,145.29,12400.0,144.99,145.29,144.98,145.29,12400.0
2009-10-05 12:20:00,145.24,145.24,144.76,144.86,17200.0,145.24,145.24,144.76,144.86,17200.0
2009-10-05 12:30:00,144.82,145.21,144.81,145.15,10600.0,144.82,145.21,144.81,145.15,10600.0
2009-10-05 12:40:00,145.14,145.47,145.14,145.22,14800.0,145.14,145.47,145.14,145.22,14800.0
2009-10-05 12:50:00,145.21,145.38,145.1,145.37,9100.0,145.21,145.38,145.1,145.37,9100.0
2009-10-05 13:00:00,145.37,145.56,145.32,145.55,10100.0,145.37,145.56,145.32,145.55,10100.0
2009-10-05 13:10:00,145.52,145.55,145.26,145.3,12200.0,145.52,145.55,145.26,145.3,12200.0
2009-10-05 13:20:00,145.29,145.4,145.21,145.21,8300.0,145.29,145.4,145.21,145.21,8300.0
2009-10-05 13:30:00,145.23,145.23,144.9,145.0,14300.0,145.23,145.23,144.9,145.0,14300.0
2009-10-05 13:40:00,145.0,145.13,144.93,144.95,12300.0,145.0,145.13,144.93,144.95,12300.0
2009-10-05 13:50:00,144.98,145.09,144.95,145.0,13600.0,144.98,145.09,144.95,145.0,13600.0
2009-10-05 14:00:00,145.0,145.02,144.75,144.75,26300.0,145.0,145.02,144.75,144.75,26300.0
2009-10-05 14:10:00,144.75,144.98,144.65,144.74,17100.0,144.75,144.98,144.65,144.74,17100.0
2009-10-05 14:20:00,144.74,144.95,144.57,144.93,19700.0,144.74,144.95,144.57,144.93,19700.0
2009-10-05 14:30:00,144.94,145.0,144.9,144.98,16100.0,144.94,145.0,144.9,144.98,16100.0
2009-10-05 14:40:00,144.99,145.02,144.86,144.98,31600.0,144.99,145.02,144.86,144.98,31600.0
2009-10-05 14:50:00,145.0,145.21,144.9,145.0,27000.0,145.0,145.21,144.9,145.0,27000.0
2009-10-05 15:00:00,145.02,145.08,144.9,145.0,54600.0,145.02,145.08,144.9,145.0,54600.0
2009-10-05 15:10:00,145.0,145.19,144.97,145.13,30200.0,145.0,145.19,144.97,145.13,30200.0
2009-10-05 15:20:00,145.17,145.24,145.0,145.04,38300.0,145.17,145.24,145.0,145.04,38300.0
2009-10-05 15:30:00,145.04,145.36,145.01,145.19,54200.0,145.04,145.36,145.01,145.19,54200.0
2009-10-05 15:40:00,145.18,145.38,145.1,145.33,57600.0,145.18,145.38,145.1,145.33,57600.0
2009-10-05 15:50:00,145.33,145.35,144.92,145.08,78500.0,145.33,145.35,144.92,145.08,78500.0
2009-10-06 09:30:00,146.24,146.24,145.33,145.77,12400.0,146.24,146.24,145.33,145.77,12400.0
2009-10-06 09:40:00,145.82,146.05,145.5,145.65,14000.0,145.82,146.05,145.5,145.65,14000.0
2009-10-06 09:50:00,145.59,146.39,145.59,146.05,17900.0,145.59,146.39,145.59,146.05,17900.0
2009-10-06 10:00:00,146.17,146.85,146.16,146.46,11400.0,146.17,146.85,146.16,146.46,11400.0
2009-10-06 10:10:00,146.5,146.6,146.21,146.22,10200.0,146.5,146.6,146.21,146.22,10200.0
2009-10-06 10:20:00,146.28,146.52,146.03,146.13,11600.0,146.28,146.52,146.03,146.13,11600.0
2009-10-06 10:30:00,146.1,146.21,145.92,146.21,5600.0,146.1,146.21,145.92,146.21,5600.0
2009-10-06 10:40:00,146.2,146.77,146.06,146.19,28500.0,146.2,146.77,146.06,146.19,28500.0
2009-10-06 10:50:00,146.08,146.26,145.9,146.14,10100.0,146.08,146.26,145.9,146.14,10100.0
2009-10-06 11:00:00,146.13,146.77,146.08,146.77,14600.0,146.13,146.77,146.08,146.77,14600.0
2009-10-06 11:10:00,146.83,146.85,146.31,146.46,29100.0,146.83,146.85,146.31,146.46,29100.0
2009-10-06 11:20:00,146.47,146.65,146.16,146.24,18300.0,146.47,146.65,146.16,146.24,18300.0
2009-10-06 11:30:00,146.24,146.69,146.1,146.55,14200.0,146.24,146.69,146.1,146.55,14200.0
2009-10-06 11:40:00,146.49,146.67,146.33,146.4,14100.0,146.49,146.67,146.33,146.4,14100.0
2009-10-06 11:50:00,146.47,146.55,146.17,146.24,9000.0,146.47,146.55,146.17,146.24,9000.0
2009-10-06 12:00:00,146.3,146.85,146.21,146.82,13900.0,146.3,146.85,146.21,146.82,13900.0
2009-10-06 12:10:00,146.84,146.85,146.54,146.67,22200.0,146.84,146.85,146.54,146.67,22200.0
2009-10-06 12:20:00,146.67,146.88,146.62,146.66,9200.0,146.67,146.88,146.62,146.66,9200.0
2009-10-06 12:30:00,146.69,147.0,146.57,146.99,13300.0,146.69,147.0,146.57,146.99,13300.0
2009-10-06 12:40:00,146.94,147.1,146.55,146.56,29200.0,146.94,147.1,146.55,146.56,29200.0
2009-10-06 12:50:00,146.55,146.98,146.48,146.55,17000.0,146.55,146.98,146.48,146.55,17000.0
2009-10-06 13:00:00,146.6,146.9,146.39,146.6,26100.0,146.6,146.9,146.39,146.6,26100.0
2009-10-06 13:10:00,146.6,146.9,146.4,146.71,29500.0,146.6,146.9,146.4,146.71,29500.0
2009-10-06 13:20:00,146.72,146.99,146.72,146.9,12400.0,146.72,146.99,146.72,146.9,12400.0
2009-10-06 13:30:00,146.93,147.04,146.57,147.03,32200.0,146.93,147.04,146.57,147.03,32200.0
2009-10-06 13:40:00,147.06,147.06,146.6,147.01,25300.0,147.06,147.06,146.6,147.01,25300.0
2009-10-06 13:50:00,147.01,147.01,146.56,146.6,23600.0,147.01,147.01,146.56,146.6,23600.0
2009-10-06 14:00:00,146.58,146.9,146.54,146.68,35000.0,146.58,146.9,146.54,146.68,35000.0
2009-10-06 14:10:00,146.69,146.98,146.59,146.66,35500.0,146.69,146.98,146.59,146.66,35500.0
2009-10-06 14:20:00,146.72,146.77,145.96,146.12,39800.0,146.72,146.77,145.96,146.12,39800.0
2009-10-06 14:30:00,146.12,146.64,145.81,146.64,43300.0,146.12,146.64,145.81,146.64,43300.0
2009-10-06 14:40:00,146.67,146.89,146.42,146.87,26600.0,146.67,146.89,146.42,146.87,26600.0
2009-10-06 14:50:00,146.9,146.98,146.69,146.86,24400.0,146.9,146.98,146.69,146.86,24400.0
2009-10-06 15:00:00,146.89,147.51,146.73,147.13,49300.0,146.89,147.51,146.73,147.13,49300.0
2009-10-06 15:10:00,147.18,147.63,147.18,147.48,28100.0,147.18,147.63,147.18,147.48,28100.0
2009-10-06 15:20:00,147.53,147.66,147.29,147.34,37100.0,147.53,147.66,147.29,147.34,37100.0
2009-10-06 15:30:00,147.41,147.49,147.16,147.16,29200.0,147.41,147.49,147.16,147.16,29200.0
2009-10-06 15:40:00,147.18,147.22,146.66,146.66,39500.0,147.18,147.22,146.66,146.66,39500.0
2009-10-06 15:50:00,146.67,147.16,146.57,147.15,43700.0,146.67,147.16,146.57,147.15,43700.0
2009-10-07 09:30:00,146.59,146.77,145.43,146.11,26100.0,146.59,146.77,145.43,146.11,26100.0
2009-10-07 09:40:00,146.2,146.23,145.0,145.22,29900.0,146.2,146.23,145.0,145.22,29900.0
2009-10-07 09:50:00,145.21,145.69,145.05,145.28,30700.0,145.21,145.69,145.05,145.28,30700.0
2009-10-07 10:00:00,145.24,145.55,145.07,145.34,34600.0,145.24,145.55,145.07,145.34,34600.0
2009-10-07 10:10:00,145.26,145.44,145.05,145.15,22500.0,145.26,145.44,145.05,145.15,22500.0
2009-10-07 10:20:00,145.15,145.3,145.0,145.13,23000.0,145.15,145.3,145.0,145.13,23000.0
2009-10-07 10:30:00,145.11,145.21,144.7,144.78,30800.0,145.11,145.21,144.7,144.78,30800.0
2009-10-07 10:40:00,144.83,145.01,144.79,145.0,18100.0,144.83,145.01,144.79,145.0,18100.0
2009-10-07 10:50:00,144.99,145.42,144.96,145.41,18900.0,144.99,145.42,144.96,145.41,18900.0
2009-10-07 11:00:00,145.38,145.9,145.38,145.39,14000.0,145.38,145.9,145.38,145.39,14000.0
2009-10-07 11:10:00,145.41,145.55,145.23,145.42,15200.0,145.41,145.55,145.23,145.42,15200.0
2009-10-07 11:20:00,145.4,145.53,145.2,145.21,10400.0,145.4,145.53,145.2,145.21,10400.0
2009-10-07 11:30:00,145.27,145.95,145.22,145.94,14600.0,145.27,145.95,145.22,145.94,14600.0
2009-10-07 11:40:00,145.94,146.21,145.67,146.12,14000.0,145.94,146.21,145.67,146.12,14000.0
2009-10-07 11:50:00,146.15,146.45,146.15,146.21,12200.0,146.15,146.45,146.15,146.21,12200.0
2009-10-07 12:00:00,146.1,146.7,146.1,146.67,21700.0,146.1,146.7,146.1,146.67,21700.0
2009-10-07 12:10:00,146.65,146.65,146.25,146.61,11800.0,146.65,146.65,146.25,146.61,11800.0
2009-10-07 12:20:00,146.55,146.7,146.37,146.37,14400.0,146.55,146.7,146.37,146.37,14400.0
2009-10-07 12:30:00,146.44,146.5,146.24,146.28,20700.0,146.44,146.5,146.24,146.28,20700.0
2009-10-07 12:40:00,146.25,146.38,145.95,146.38,11000.0,146.25,146.38,145.95,146.38,11000.0
2009-10-07 12:50:00,146.38,146.5,146.2,146.2,10200.0,146.38,146.5,146.2,146.2,10200.0
2009-10-07 13:00:00,146.22,146.42,146.16,146.39,8000.0,146.22,146.42,146.16,146.39,8000.0
2009-10-07 13:10:00,146.33,146.43,146.15,146.28,9000.0,146.33,146.43,146.15,146.28,9000.0
2009-10-07 13:20:00,146.28,146.35,146.1,146.17,10200.0,146.28,146.35,146.1,146.17,10200.0
2009-10-07 13:30:00,146.2,146.37,146.1,146.37,11000.0,146.2,146.37,146.1,146.37,11000.0
2009-10-07 13:40:00,146.39,146.39,146.03,146.24,8900.0,146.39,146.39,146.03,146.24,8900.0
2009-10-07 13:50:00,146.3,146.41,146.14,146.3,9900.0,146.3,146.41,146.14,146.3,9900.0
2009-10-07 14:00:00,146.29,146.34,146.11,146.29,15400.0,146.29,146.34,146.11,146.29,15400.0
2009-10-07 14:10:00,146.32,146.34,146.0,146.29,13700.0,146.32,146.34,146.0,146.29,13700.0
2009-10-07 14:20:00,146.3,146.47,146.07,146.41,23600.0,146.3,146.47,146.07,146.41,23600.0
2009-10-07 14:30:00,146.45,146.5,146.15,146.26,21100.0,146.45,146.5,146.15,146.26,21100.0
2009-10-07 14:40:00,146.26,146.65,146.14,146.59,20200.0,146.26,146.65,146.14,146.59,20200.0
2009-10-07 14:50:00,146.54,146.76,146.48,146.63,11400.0,146.54,146.76,146.48,146.63,11400.0
2009-10-07 15:00:00,146.66,147.0,146.55,147.0,18800.0,146.66,147.0,146.55,147.0,18800.0
2009-10-07 15:10:00,146.97,147.08,146.78,147.0,22700.0,146.97,147.08,146.78,147.0,22700.0
2009-10-07 15:20:00,146.99,147.34,146.86,147.23,23200.0,146.99,147.34,146.86,147.23,23200.0
2009-10-07 15:30:00,147.23,147.31,147.11,147.2,32800.0,147.23,147.31,147.11,147.2,32800.0
2009-10-07 15:40:00,147.2,147.33,147.14,147.24,46700.0,147.2,147.33,147.14,147.24,46700.0
2009-10-07 15:50:00,147.27,147.4,146.97,147.23,46200.0,147.27,147.4,146.97,147.23,46200.0
2009-10-08 09:30:00,147.5,148.45,147.41,148.44,18100.0,147.5,148.45,147.41,148.44,18100.0
2009-10-08 09:40:00,148.43,148.78,147.99,148.25,20800.0,148.43,148.78,147.99,148.25,20800.0
2009-10-08 09:50:00,148.14,148.28,147.28,147.87,12800.0,148.14,148.28,147.28,147.87,12800.0
2009-10-08 10:00:00,147.77,147.93,146.86,147.29,19500.0,147.77,147.93,146.86,147.29,19500.0
2009-10-08 10:10:00,147.2,147.48,147.13,147.17,11800.0,147.2,147.48,147.13,147.17,11800.0
2009-10-08 10:20:00,147.21,147.91,147.17,147.8,9600.0,147.21,147.91,147.17,147.8,9600.0
2009-10-08 10:30:00,147.7,147.79,147.45,147.57,8100.0,147.7,147.79,147.45,147.57,8100.0
2009-10-08 10:40:00,147.51,147.59,147.31,147.41,7500.0,147.51,147.59,147.31,147.41,7500.0
2009-10-08 10:50:00,147.31,147.69,147.31,147.62,6400.0,147.31,147.69,147.31,147.62,6400.0
2009-10-08 11:00:00,147.57,147.63,147.22,147.52,9700.0,147.57,147.63,147.22,147.52,9700.0
2009-10-08 11:10:00,147.51,147.95,147.5,147.83,16300.0,147.51,147.95,147.5,147.83,16300.0
2009-10-08 11:20:00,147.85,148.0,147.77,147.8,28000.0,147.85,148.0,147.77,147.8,28000.0
2009-10-08 11:30:00,147.81,148.27,147.81,148.1,52500.0,147.81,148.27,147.81,148.1,52500.0
2009-10-08 11:40:00,148.13,148.21,148.0,148.0,8200.0,148.13,148.21,148.0,148.0,8200.0
2009-10-08 11:50:00,148.0,148.03,147.66,147.75,40100.0,148.0,148.03,147.66,147.75,40100.0
2009-10-08 12:00:00,147.73,147.73,147.51,147.67,18300.0,147.73,147.73,147.51,147.67,18300.0
2009-10-08 12:10:00,147.68,147.83,147.65,147.83,4300.0,147.68,147.83,147.65,147.83,4300.0
2009-10-08 12:20:00,147.91,148.04,147.91,147.95,10800.0,147.91,148.04,147.91,147.95,10800.0
2009-10-08 12:30:00,147.96,147.99,147.75,147.75,8300.0,147.96,147.99,147.75,147.75,8300.0
2009-10-08 12:40:00,147.75,147.99,147.75,147.98,13000.0,147.75,147.99,147.75,147.98,13000.0
2009-10-08 12:50:00,147.98,148.0,147.77,147.9,5500.0,147.98,148.0,147.77,147.9,5500.0
2009-10-08 13:00:00,147.91,147.94,147.62,147.79,7500.0,147.91,147.94,147.62,147.79,7500.0
2009-10-08 13:10:00,147.77,147.77,147.41,147.69,8100.0,147.77,147.77,147.41,147.69,8100.0
2009-10-08 13:20:00,147.76,147.87,147.49,147.49,4500.0,147.76,147.87,147.49,147.49,4500.0
2009-10-08 13:30:00,147.58,147.62,147.29,147.47,17300.0,147.58,147.62,147.29,147.47,17300.0
2009-10-08 13:40:00,147.44,147.74,147.38,147.49,12000.0,147.44,147.74,147.38,147.49,12000.0
2009-10-08 13:50:00,147.49,147.79,147.49,147.72,4600.0,147.49,147.79,147.49,147.72,4600.0
2009-10-08 14:00:00,147.78,147.8,147.4,147.4,15000.0,147.78,147.8,147.4,147.4,15000.0
2009-10-08 14:10:00,147.45,147.7,147.4,147.41,9200.0,147.45,147.7,147.4,147.41,9200.0
2009-10-08 14:20:00,147.4,147.51,147.25,147.41,10200.0,147.4,147.51,147.25,147.41,10200.0
2009-10-08 14:30:00,147.36,147.53,147.27,147.42,6300.0,147.36,147.53,147.27,147.42,6300.0
2009-10-08 14:40:00,147.42,147.65,147.38,147.61,3900.0,147.42,147.65,147.38,147.61,3900.0
2009-10-08 14:50:00,147.66,147.68,147.31,147.44,10500.0,147.66,147.68,147.31,147.44,10500.0
2009-10-08 15:00:00,147.42,147.68,147.4,147.6,8000.0,147.42,147.68,147.4,147.6,8000.0
2009-10-08 15:10:00,147.55,147.58,147.24,147.3,13000.0,147.55,147.58,147.24,147.3,13000.0
2009-10-08 15:20:00,147.37,147.52,147.33,147.33,17800.0,147.37,147.52,147.33,147.33,17800.0
2009-10-08 15:30:00,147.33,147.49,147.14,147.26,19000.0,147.33,147.49,147.14,147.26,19000.0
2009-10-08 15:40:00,147.25,147.27,146.94,147.15,34600.0,147.25,147.27,146.94,147.15,34600.0
2009-10-08 15:50:00,147.16,147.27,147.0,147.16,37900.0,147.16,147.27,147.0,147.16,37900.0
2009-10-09 09:30:00,147.11,147.11,146.0,146.36,19000.0,147.11,147.11,146.0,146.36,19000.0
2009-10-09 09:40:00,146.3,147.03,146.2,146.85,13900.0,146.3,147.03,146.2,146.85,13900.0
2009-10-09 09:50:00,147.01,147.74,146.93,147.63,8600.0,147.01,147.74,146.93,147.63,8600.0
2009-10-09 10:00:00,147.65,147.74,147.08,147.09,13800.0,147.65,147.74,147.08,147.09,13800.0
2009-10-09 10:10:00,147.09,147.52,147.09,147.21,8200.0,147.09,147.52,147.09,147.21,8200.0
2009-10-09 10:20:00,147.17,147.55,147.1,147.51,7500.0,147.17,147.55,147.1,147.51,7500.0
2009-10-09 10:30:00,147.44,147.55,147.15,147.2,13100.0,147.44,147.55,147.15,147.2,13100.0
2009-10-09 10:40:00,147.19,147.19,146.68,146.71,9500.0,147.19,147.19,146.68,146.71,9500.0
2009-10-09 10:50:00,146.72,146.94,146.67,146.85,8500.0,146.72,146.94,146.67,146.85,8500.0
2009-10-09 11:00:00,146.89,146.92,146.71,146.76,9800.0,146.89,146.92,146.71,146.76,9800.0
2009-10-09 11:10:00,146.77,146.87,146.58,146.58,17500.0,146.77,146.87,146.58,146.58,17500.0
2009-10-09 11:20:00,146.56,146.65,145.89,145.89,20500.0,146.56,146.65,145.89,145.89,20500.0
2009-10-09 11:30:00,145.82,146.01,145.65,145.66,19300.0,145.82,146.01,145.65,145.66,19300.0
2009-10-09 11:40:00,145.66,145.68,145.3,145.3,18900.0,145.66,145.68,145.3,145.3,18900.0
2009-10-09 11:50:00,145.31,145.54,145.3,145.42,11300.0,145.31,145.54,145.3,145.42,11300.0
2009-10-09 12:00:00,145.48,145.61,145.38,145.44,9600.0,145.48,145.61,145.38,145.44,9600.0
2009-10-09 12:10:00,145.41,145.46,145.15,145.28,16400.0,145.41,145.46,145.15,145.28,16400.0
2009-10-09 12:20:00,145.33,145.42,145.3,145.36,12200.0,145.33,145.42,145.3,145.36,12200.0
2009-10-09 12:30:00,145.36,145.41,145.2,145.21,14300.0,145.36,145.41,145.2,145.21,14300.0
2009-10-09 12:40:00,145.29,145.54,145.2,145.39,9300.0,145.29,145.54,145.2,145.39,9300.0
2009-10-09 12:50:00,145.35,145.61,145.35,145.46,8600.0,145.35,145.61,145.35,145.46,8600.0
2009-10-09 13:00:00,145.49,145.58,145.45,145.47,10700.0,145.49,145.58,145.45,145.47,10700.0
2009-10-09 13:10:00,145.51,145.55,145.4,145.47,10000.0,145.51,145.55,145.4,145.47,10000.0
2009-10-09 13:20:00,145.47,145.49,145.3,145.32,8600.0,145.47,145.49,145.3,145.32,8600.0
2009-10-09 13:30:00,145.3,145.33,145.2,145.2,8400.0,145.3,145.33,145.2,145.2,8400.0
2009-10-09 13:40:00,145.2,145.25,145.06,145.07,23900.0,145.2,145.25,145.06,145.07,23900.0
2009-10-09 13:50:00,145.07,145.32,145.07,145.17,13800.0,145.07,145.32,145.07,145.17,13800.0
2009-10-09 14:00:00,145.21,145.39,145.21,145.28,15600.0,145.21,145.39,145.21,145.28,15600.0
2009-10-09 14:10:00,145.27,145.32,145.18,145.22,24500.0,145.27,145.32,145.18,145.22,24500.0
2009-10-09 14:20:00,145.22,145.34,145.05,145.14,12600.0,145.22,145.34,145.05,145.14,12600.0
2009-10-09 14:30:00,145.17,145.28,145.12,145.15,11200.0,145.17,145.28,145.12,145.15,11200.0
2009-10-09 14:40:00,145.15,145.25,145.05,145.11,19500.0,145.15,145.25,145.05,145.11,19500.0
2009-10-09 14:50:00,145.17,145.24,145.05,145.14,21000.0,145.17,145.24,145.05,145.14,21000.0
2009-10-09 15:00:00,145.22,145.78,145.17,145.74,23200.0,145.22,145.78,145.17,145.74,23200.0
2009-10-09 15:10:00,145.71,145.88,145.48,145.57,25900.0,145.71,145.88,145.48,145.57,25900.0
2009-10-09 15:20:00,145.6,145.78,145.56,145.61,14600.0,145.6,145.78,145.56,145.61,14600.0
2009-10-09 15:30:00,145.59,145.66,145.17,145.25,43600.0,145.59,145.66,145.17,145.25,43600.0
2009-10-09 15:40:00,145.24,145.39,145.21,145.32,69700.0,145.24,145.39,145.21,145.32,69700.0
2009-10-09 15:50:00,145.32,145.94,145.3,145.82,67800.0,145.32,145.94,145.3,145.82,67800.0
2009-10-12 09:30:00,146.12,146.81,145.84,146.74,16600.0,146.12,146.81,145.84,146.74,16600.0
2009-10-12 09:40:00,146.63,146.83,146.43,146.52,13900.0,146.63,146.83,146.43,146.52,13900.0
2009-10-12 09:50:00,146.5,146.58,146.4,146.55,8800.0,146.5,146.58,146.4,146.55,8800.0
2009-10-12 10:00:00,146.55,146.71,146.44,146.63,8700.0,146.55,146.71,146.44,146.63,8700.0
2009-10-12 10:10:00,146.64,146.65,146.26,146.26,23400.0,146.64,146.65,146.26,146.26,23400.0
2009-10-12 10:20:00,146.25,146.25,146.0,146.02,7200.0,146.25,146.25,146.0,146.02,7200.0
2009-10-12 10:30:00,146.04,146.12,145.89,145.95,10800.0,146.04,146.12,145.89,145.95,10800.0
2009-10-12 10:40:00,145.95,146.05,145.94,145.99,6500.0,145.95,146.05,145.94,145.99,6500.0
2009-10-12 10:50:00,146.0,146.14,145.97,146.07,9500.0,146.0,146.14,145.97,146.07,9500.0
2009-10-12 11:00:00,146.05,146.05,145.92,145.96,3700.0,146.05,146.05,145.92,145.96,3700.0
2009-10-12 11:10:00,145.92,145.95,145.42,145.47,21900.0,145.92,145.95,145.42,145.47,21900.0
2009-10-12 11:20:00,145.49,145.49,145.12,145.22,12400.0,145.49,145.49,145.12,145.22,12400.0
2009-10-12 11:30:00,145.21,145.31,144.98,145.08,17700.0,145.21,145.31,144.98,145.08,17700.0
2009-10-12 11:40:00,145.03,145.1,145.0,145.07,10700.0,145.03,145.1,145.0,145.07,10700.0
2009-10-12 11:50:00,145.04,145.09,144.97,145.07,14100.0,145.04,145.09,144.97,145.07,14100.0
2009-10-12 12:00:00,145.02,145.07,144.99,145.01,14100.0,145.02,145.07,144.99,145.01,14100.0
2009-10-12 12:10:00,145.03,145.08,144.99,145.0,11800.0,145.03,145.08,144.99,145.0,11800.0
2009-10-12 12:20:00,145.0,145.02,144.97,145.0,11300.0,145.0,145.02,144.97,145.0,11300.0
2009-10-12 12:30:00,145.0,145.01,144.95,145.0,14600.0,145.0,145.01,144.95,145.0,14600.0
2009-10-12 12:40:00,145.01,145.1,144.95,144.95,13600.0,145.01,145.1,144.95,144.95,13600.0
2009-10-12 12:50:00,144.97,145.1,144.96,144.98,10000.0,144.97,145.1,144.96,144.98,10000.0
2009-10-12 13:00:00,144.97,145.02,144.89,144.92,14600.0,144.97,145.02,144.89,144.92,14600.0
2009-10-12 13:10:00,144.93,144.95,144.63,144.67,26700.0,144.93,144.95,144.63,144.67,26700.0
2009-10-12 13:20:00,144.69,144.77,144.5,144.69,17000.0,144.69,144.77,144.5,144.69,17000.0
2009-10-12 13:30:00,144.7,144.75,144.53,144.72,16400.0,144.7,144.75,144.53,144.72,16400.0
2009-10-12 13:40:00,144.69,144.99,144.69,144.94,16400.0,144.69,144.99,144.69,144.94,16400.0
2009-10-12 13:50:00,144.93,144.96,144.87,144.95,14000.0,144.93,144.96,144.87,144.95,14000.0
2009-10-12 14:00:00,144.94,145.08,144.92,145.06,18100.0,144.94,145.08,144.92,145.06,18100.0
2009-10-12 14:10:00,145.01,145.01,144.68,144.74,20900.0,145.01,145.01,144.68,144.74,20900.0
2009-10-12 14:20:00,144.75,144.95,144.65,144.66,39200.0,144.75,144.95,144.65,144.66,39200.0
2009-10-12 14:30:00,144.59,144.6,144.4,144.6,17100.0,144.59,144.6,144.4,144.6,17100.0
2009-10-12 14:40:00,144.6,144.79,144.6,144.78,17700.0,144.6,144.79,144.6,144.78,17700.0
2009-10-12 14:50:00,144.78,144.89,144.71,144.84,39200.0,144.78,144.89,144.71,144.84,39200.0
2009-10-12 15:00:00,144.87,145.13,144.83,145.01,32100.0,144.87,145.13,144.83,145.01,32100.0
2009-10-12 15:10:00,145.02,145.03,144.8,144.83,15000.0,145.02,145.03,144.8,144.83,15000.0
2009-10-12 15:20:00,144.83,144.86,144.67,144.73,13600.0,144.83,144.86,144.67,144.73,13600.0
2009-10-12 15:30:00,144.75,145.07,144.75,144.85,28200.0,144.75,145.07,144.75,144.85,28200.0
2009-10-12 15:40:00,144.85,144.86,144.53,144.59,31100.0,144.85,144.86,144.53,144.59,31100.0
2009-10-12 15:50:00,144.59,144.99,144.59,144.92,43000.0,144.59,144.99,144.59,144.92,43000.0
2009-10-13 09:30:00,144.82,144.88,143.86,144.59,31600.0,144.82,144.88,143.86,144.59,31600.0
2009-10-13 09:40:00,144.59,145.44,144.48,145.15,26400.0,144.59,145.44,144.48,145.15,26400.0
2009-10-13 09:50:00,145.12,145.92,144.99,145.18,40000.0,145.12,145.92,144.99,145.18,40000.0
2009-10-13 10:00:00,145.08,145.35,144.96,144.98,16500.0,145.08,145.35,144.96,144.98,16500.0
2009-10-13 10:10:00,145.07,145.8,145.04,145.79,19900.0,145.07,145.8,145.04,145.79,19900.0
2009-10-13 10:20:00,145.79,145.79,145.22,145.54,11700.0,145.79,145.79,145.22,145.54,11700.0
2009-10-13 10:30:00,145.55,145.75,144.88,144.88,13200.0,145.55,145.75,144.88,144.88,13200.0
2009-10-13 10:40:00,144.88,145.19,144.85,144.87,10500.0,144.88,145.19,144.85,144.87,10500.0
2009-10-13 10:50:00,144.87,145.41,144.87,145.25,18800.0,144.87,145.41,144.87,145.25,18800.0
2009-10-13 11:00:00,145.24,145.29,144.95,145.14,12500.0,145.24,145.29,144.95,145.14,12500.0
2009-10-13 11:10:00,145.07,145.28,144.96,145.02,11100.0,145.07,145.28,144.96,145.02,11100.0
2009-10-13 11:20:00,145.11,145.29,144.95,144.95,17800.0,145.11,145.29,144.95,144.95,17800.0
2009-10-13 11:30:00,144.98,145.21,144.96,145.01,16800.0,144.98,145.21,144.96,145.01,16800.0
2009-10-13 11:40:00,145.01,145.3,145.01,145.12,14700.0,145.01,145.3,145.01,145.12,14700.0
2009-10-13 11:50:00,145.14,145.19,144.96,145.15,13900.0,145.14,145.19,144.96,145.15,13900.0
2009-10-13 12:00:00,145.21,145.21,144.94,145.05,15600.0,145.21,145.21,144.94,145.05,15600.0
2009-10-13 12:10:00,145.07,145.28,145.03,145.03,9000.0,145.07,145.28,145.03,145.03,9000.0
2009-10-13 12:20:00,145.04,145.06,144.85,144.85,20300.0,145.04,145.06,144.85,144.85,20300.0
2009-10-13 12:30:00,144.85,145.0,144.85,145.0,13900.0,144.85,145.0,144.85,145.0,13900.0
2009-10-13 12:40:00,145.02,145.12,144.77,144.8,16900.0,145.02,145.12,144.77,144.8,16900.0
2009-10-13 12:50:00,144.76,144.79,144.5,144.7,15700.0,144.76,144.79,144.5,144.7,15700.0
2009-10-13 13:00:00,144.72,144.79,144.5,144.62,17500.0,144.72,144.79,144.5,144.62,17500.0
2009-10-13 13:10:00,144.6,144.71,144.56,144.67,11200.0,144.6,144.71,144.56,144.67,11200.0
2009-10-13 13:20:00,144.7,144.77,144.58,144.71,15600.0,144.7,144.77,144.58,144.71,15600.0
2009-10-13 13:30:00,144.74,144.89,144.69,144.81,16400.0,144.74,144.89,144.69,144.81,16400.0
2009-10-13 13:40:00,144.81,144.96,144.74,144.79,10400.0,144.81,144.96,144.74,144.79,10400.0
2009-10-13 13:50:00,144.79,144.91,144.7,144.86,12500.0,144.79,144.91,144.7,144.86,12500.0
2009-10-13 14:00:00,144.83,144.9,144.62,144.74,14200.0,144.83,144.9,144.62,144.74,14200.0
2009-10-13 14:10:00,144.69,144.84,144.62,144.72,5500.0,144.69,144.84,144.62,144.72,5500.0
2009-10-13 14:20:00,144.73,144.95,144.67,144.85,10600.0,144.73,144.95,144.67,144.85,10600.0
2009-10-13 14:30:00,144.83,144.92,144.71,144.8,7200.0,144.83,144.92,144.71,144.8,7200.0
2009-10-13 14:40:00,144.86,145.0,144.83,144.94,7400.0,144.86,145.0,144.83,144.94,7400.0
2009-10-13 14:50:00,144.94,144.94,144.7,144.7,14400.0,144.94,144.94,144.7,144.7,14400.0
2009-10-13 15:00:00,144.71,144.89,144.61,144.67,19300.0,144.71,144.89,144.61,144.67,19300.0
2009-10-13 15:10:00,144.65,144.88,144.61,144.71,15600.0,144.65,144.88,144.61,144.71,15600.0
2009-10-13 15:20:00,144.7,144.78,144.6,144.68,13400.0,144.7,144.78,144.6,144.68,13400.0
2009-10-13 15:30:00,144.68,144.75,144.62,144.71,17900.0,144.68,144.75,144.62,144.71,17900.0
2009-10-13 15:40:00,144.71,144.9,144.68,144.83,23900.0,144.71,144.9,144.68,144.83,23900.0
2009-10-13 15:50:00,144.82,144.87,144.65,144.72,35100.0,144.82,144.87,144.65,144.72,35100.0
2009-10-14 09:30:00,145.0,145.89,144.98,145.39,31900.0,145.0,145.89,144.98,145.39,31900.0
2009-10-14 09:40:00,145.36,145.4,144.4,144.83,32700.0,145.36,145.4,144.4,144.83,32700.0
2009-10-14 09:50:00,144.83,145.16,144.67,144.96,18000.0,144.83,145.16,144.67,144.96,18000.0
2009-10-14 10:00:00,144.95,144.97,144.41,144.47,15600.0,144.95,144.97,144.41,144.47,15600.0
2009-10-14 10:10:00,144.6,144.7,144.33,144.56,16600.0,144.6,144.7,144.33,144.56,16600.0
2009-10-14 10:20:00,144.58,144.63,144.25,144.41,17600.0,144.58,144.63,144.25,144.41,17600.0
2009-10-14 10:30:00,144.43,144.51,144.28,144.37,17800.0,144.43,144.51,144.28,144.37,17800.0
2009-10-14 10:40:00,144.32,144.4,144.27,144.38,5700.0,144.32,144.4,144.27,144.38,5700.0
2009-10-14 10:50:00,144.36,144.39,144.26,144.3,12500.0,144.36,144.39,144.26,144.3,12500.0
2009-10-14 11:00:00,144.28,144.34,144.08,144.19,33300.0,144.28,144.34,144.08,144.19,33300.0
2009-10-14 11:10:00,144.16,144.17,143.83,143.83,23300.0,144.16,144.17,143.83,143.83,23300.0
2009-10-14 11:20:00,143.83,143.92,143.79,143.88,29900.0,143.83,143.92,143.79,143.88,29900.0
2009-10-14 11:30:00,143.82,143.87,143.72,143.72,25200.0,143.82,143.87,143.72,143.72,25200.0
2009-10-14 11:40:00,143.76,143.78,143.5,143.6,20400.0,143.76,143.78,143.5,143.6,20400.0
2009-10-14 11:50:00,143.66,143.71,143.54,143.6,16200.0,143.66,143.71,143.54,143.6,16200.0
2009-10-14 12:00:00,143.62,144.0,143.61,144.0,18600.0,143.62,144.0,143.61,144.0,18600.0
2009-10-14 12:10:00,143.92,144.06,143.86,143.99,16700.0,143.92,144.06,143.86,143.99,16700.0
2009-10-14 12:20:00,143.99,144.07,143.74,143.79,19900.0,143.99,144.07,143.74,143.79,19900.0
2009-10-14 12:30:00,143.72,143.92,143.67,143.72,21000.0,143.72,143.92,143.67,143.72,21000.0
2009-10-14 12:40:00,143.71,143.76,143.45,143.47,19200.0,143.71,143.76,143.45,143.47,19200.0
2009-10-14 12:50:00,143.44,143.74,143.44,143.74,18500.0,143.44,143.74,143.44,143.74,18500.0
2009-10-14 13:00:00,143.69,143.85,143.69,143.76,17200.0,143.69,143.85,143.69,143.76,17200.0
2009-10-14 13:10:00,143.8,143.84,143.63,143.77,18600.0,143.8,143.84,143.63,143.77,18600.0
2009-10-14 13:20:00,143.82,143.85,143.6,143.64,19100.0,143.82,143.85,143.6,143.64,19100.0
2009-10-14 13:30:00,143.64,143.84,143.57,143.84,22500.0,143.64,143.84,143.57,143.84,22500.0
2009-10-14 13:40:00,143.85,143.86,143.61,143.66,21900.0,143.85,143.86,143.61,143.66,21900.0
2009-10-14 13:50:00,143.64,143.7,143.51,143.7,23400.0,143.64,143.7,143.51,143.7,23400.0
2009-10-14 14:00:00,143.67,143.95,143.57,143.9,24900.0,143.67,143.95,143.57,143.9,24900.0
2009-10-14 14:10:00,143.9,143.95,143.58,143.83,22500.0,143.9,143.95,143.58,143.83,22500.0
2009-10-14 14:20:00,143.85,144.0,143.75,143.85,19700.0,143.85,144.0,143.75,143.85,19700.0
2009-10-14 14:30:00,143.79,143.94,143.66,143.72,19900.0,143.79,143.94,143.66,143.72,19900.0
2009-10-14 14:40:00,143.73,143.73,143.43,143.55,19000.0,143.73,143.73,143.43,143.55,19000.0
2009-10-14 14:50:00,143.54,143.62,143.43,143.46,43700.0,143.54,143.62,143.43,143.46,43700.0
2009-10-14 15:00:00,143.46,143.74,143.4,143.63,37600.0,143.46,143.74,143.4,143.63,37600.0
2009-10-14 15:10:00,143.66,143.86,143.57,143.65,41000.0,143.66,143.86,143.57,143.65,41000.0
2009-10-14 15:20:00,143.63,144.12,143.59,144.05,46300.0,143.63,144.12,143.59,144.05,46300.0
2009-10-14 15:30:00,144.05,144.1,143.74,143.74,52800.0,144.05,144.1,143.74,143.74,52800.0
2009-10-14 15:40:00,143.76,143.76,143.46,143.64,62400.0,143.76,143.76,143.46,143.64,62400.0
2009-10-14 15:50:00,143.62,143.88,143.57,143.88,85600.0,143.62,143.88,143.57,143.88,85600.0
2009-10-15 09:30:00,143.41,144.68,143.21,144.08,21800.0,143.41,144.68,143.21,144.08,21800.0
2009-10-15 09:40:00,144.03,144.59,143.86,144.41,30500.0,144.03,144.59,143.86,144.41,30500.0
2009-10-15 09:50:00,144.41,144.5,144.25,144.4,17700.0,144.41,144.5,144.25,144.4,17700.0
2009-10-15 10:00:00,144.45,144.49,144.2,144.31,23300.0,144.45,144.49,144.2,144.31,23300.0
2009-10-15 10:10:00,144.26,144.34,144.02,144.26,15300.0,144.26,144.34,144.02,144.26,15300.0
2009-10-15 10:20:00,144.25,144.39,144.18,144.28,21400.0,144.25,144.39,144.18,144.28,21400.0
2009-10-15 10:30:00,144.3,144.35,144.1,144.24,14300.0,144.3,144.35,144.1,144.24,14300.0
2009-10-15 10:40:00,144.19,144.32,144.04,144.25,7600.0,144.19,144.32,144.04,144.25,7600.0
2009-10-15 10:50:00,144.17,144.6,144.17,144.6,29200.0,144.17,144.6,144.17,144.6,29200.0
2009-10-15 11:00:00,144.66,144.7,144.3,144.3,15500.0,144.66,144.7,144.3,144.3,15500.0
2009-10-15 11:10:00,144.34,144.41,144.23,144.3,45800.0,144.34,144.41,144.23,144.3,45800.0
2009-10-15 11:20:00,144.3,144.93,144.25,144.91,20000.0,144.3,144.93,144.25,144.91,20000.0
2009-10-15 11:30:00,144.88,145.0,144.85,145.0,14500.0,144.88,145.0,144.85,145.0,14500.0
2009-10-15 11:40:00,145.0,145.14,144.84,145.11,15300.0,145.0,145.14,144.84,145.11,15300.0
2009-10-15 11:50:00,145.11,145.17,144.99,145.17,7200.0,145.11,145.17,144.99,145.17,7200.0
2009-10-15 12:00:00,145.18,145.33,145.17,145.3,9500.0,145.18,145.33,145.17,145.3,9500.0
2009-10-15 12:10:00,145.32,145.36,144.9,145.25,24100.0,145.32,145.36,144.9,145.25,24100.0
2009-10-15 12:20:00,145.21,145.21,144.91,145.0,10400.0,145.21,145.21,144.91,145.0,10400.0
2009-10-15 12:30:00,145.0,145.0,144.82,144.87,40100.0,145.0,145.0,144.82,144.87,40100.0
2009-10-15 12:40:00,144.85,144.85,144.68,144.75,10300.0,144.85,144.85,144.68,144.75,10300.0
2009-10-15 12:50:00,144.73,144.73,144.52,144.66,11800.0,144.73,144.73,144.52,144.66,11800.0
2009-10-15 13:00:00,144.67,144.79,144.62,144.72,13600.0,144.67,144.79,144.62,144.72,13600.0
2009-10-15 13:10:00,144.7,144.71,144.4,144.44,10200.0,144.7,144.71,144.4,144.44,10200.0
2009-10-15 13:20:00,144.44,144.53,144.41,144.5,7500.0,144.44,144.53,144.41,144.5,7500.0
2009-10-15 13:30:00,144.48,144.54,144.4,144.47,7400.0,144.48,144.54,144.4,144.47,7400.0
2009-10-15 13:40:00,144.49,144.54,144.39,144.45,9400.0,144.49,144.54,144.39,144.45,9400.0
2009-10-15 13:50:00,144.44,144.57,144.39,144.43,11700.0,144.44,144.57,144.39,144.43,11700.0
2009-10-15 14:00:00,144.44,144.64,144.42,144.59,11000.0,144.44,144.64,144.42,144.59,11000.0
2009-10-15 14:10:00,144.57,144.62,144.34,144.48,17100.0,144.57,144.62,144.34,144.48,17100.0
2009-10-15 14:20:00,144.48,144.59,144.42,144.48,12000.0,144.48,144.59,144.42,144.48,12000.0
2009-10-15 14:30:00,144.49,144.65,144.48,144.55,14700.0,144.49,144.65,144.48,144.55,14700.0
2009-10-15 14:40:00,144.58,144.66,144.49,144.66,12200.0,144.58,144.66,144.49,144.66,12200.0
2009-10-15 14:50:00,144.71,144.72,144.58,144.65,15400.0,144.71,144.72,144.58,144.65,15400.0
2009-10-15 15:00:00,144.63,144.65,144.49,144.58,22200.0,144.63,144.65,144.49,144.58,22200.0
2009-10-15 15:10:00,144.58,144.61,144.46,144.51,24300.0,144.58,144.61,144.46,144.51,24300.0
2009-10-15 15:20:00,144.52,144.62,144.45,144.45,27300.0,144.52,144.62,144.45,144.45,27300.0
2009-10-15 15:30:00,144.45,144.69,144.44,144.65,27900.0,144.45,144.69,144.44,144.65,27900.0
2009-10-15 15:40:00,144.65,144.71,144.47,144.64,55000.0,144.65,144.71,144.47,144.64,55000.0
2009-10-15 15:50:00,144.65,144.9,144.55,144.88,103500.0,144.65,144.9,144.55,144.88,103500.0
2009-10-16 09:30:00,143.81,145.05,143.81,144.59,40100.0,143.81,145.05,143.81,144.59,40100.0
2009-10-16 09:40:00,144.57,144.64,144.14,144.58,14500.0,144.57,144.64,144.14,144.58,14500.0
2009-10-16 09:50:00,144.55,144.8,144.41,144.69,44200.0,144.55,144.8,144.41,144.69,44200.0
2009-10-16 10:00:00,144.72,145.05,144.46,144.58,29700.0,144.72,145.05,144.46,144.58,29700.0
2009-10-16 10:10:00,144.6,144.96,144.56,144.7,17500.0,144.6,144.96,144.56,144.7,17500.0
2009-10-16 10:20:00,144.74,144.87,144.53,144.84,20100.0,144.74,144.87,144.53,144.84,20100.0
2009-10-16 10:30:00,144.88,145.14,144.82,145.11,15300.0,144.88,145.14,144.82,145.11,15300.0
2009-10-16 10:40:00,145.04,145.11,144.78,145.04,7700.0,145.04,145.11,144.78,145.04,7700.0
2009-10-16 10:50:00,144.98,145.01,144.72,144.81,9800.0,144.98,145.01,144.72,144.81,9800.0
2009-10-16 11:00:00,144.8,145.05,144.8,145.03,8700.0,144.8,145.05,144.8,145.03,8700.0
2009-10-16 11:10:00,145.01,145.37,144.98,145.3,9200.0,145.01,145.37,144.98,145.3,9200.0
2009-10-16 11:20:00,145.32,145.37,144.97,145.08,7000.0,145.32,145.37,144.97,145.08,7000.0
2009-10-16 11:30:00,145.03,145.03,144.92,144.96,15900.0,145.03,145.03,144.92,144.96,15900.0
2009-10-16 11:40:00,144.93,145.04,144.85,144.95,17100.0,144.93,145.04,144.85,144.95,17100.0
2009-10-16 11:50:00,144.9,145.02,144.87,145.01,14200.0,144.9,145.02,144.87,145.01,14200.0
2009-10-16 12:00:00,144.97,145.05,144.91,145.01,7600.0,144.97,145.05,144.91,145.01,7600.0
2009-10-16 12:10:00,144.98,145.13,144.9,144.97,11000.0,144.98,145.13,144.9,144.97,11000.0
2009-10-16 12:20:00,144.99,145.02,144.82,144.88,4300.0,144.99,145.02,144.82,144.88,4300.0
2009-10-16 12:30:00,144.84,144.96,144.8,144.92,4300.0,144.84,144.96,144.8,144.92,4300.0
2009-10-16 12:40:00,144.88,144.97,144.79,144.93,6100.0,144.88,144.97,144.79,144.93,6100.0
2009-10-16 12:50:00,144.92,145.1,144.88,145.1,10700.0,144.92,145.1,144.88,145.1,10700.0
2009-10-16 13:00:00,145.06,145.14,145.01,145.01,10500.0,145.06,145.14,145.01,145.01,10500.0
2009-10-16 13:10:00,145.01,145.26,144.99,145.1,14700.0,145.01,145.26,144.99,145.1,14700.0
2009-10-16 13:20:00,145.17,145.5,145.14,145.47,6800.0,145.17,145.5,145.14,145.47,6800.0
2009-10-16 13:30:00,145.5,145.74,145.5,145.63,14500.0,145.5,145.74,145.5,145.63,14500.0
2009-10-16 13:40:00,145.65,145.75,145.57,145.74,12200.0,145.65,145.75,145.57,145.74,12200.0
2009-10-16 13:50:00,145.74,145.91,145.62,145.8,37800.0,145.74,145.91,145.62,145.8,37800.0
2009-10-16 14:00:00,145.76,145.76,145.46,145.46,12600.0,145.76,145.76,145.46,145.46,12600.0
2009-10-16 14:10:00,145.51,145.51,145.31,145.35,12600.0,145.51,145.51,145.31,145.35,12600.0
2009-10-16 14:20:00,145.36,145.54,145.28,145.28,11500.0,145.36,145.54,145.28,145.28,11500.0
2009-10-16 14:30:00,145.36,145.36,145.0,145.01,15200.0,145.36,145.36,145.0,145.01,15200.0
2009-10-16 14:40:00,145.02,145.02,144.58,144.62,19600.0,145.02,145.02,144.58,144.62,19600.0
2009-10-16 14:50:00,144.6,144.77,144.57,144.71,10100.0,144.6,144.77,144.57,144.71,10100.0
2009-10-16 15:00:00,144.71,144.78,144.7,144.75,13400.0,144.71,144.78,144.7,144.75,13400.0
2009-10-16 15:10:00,144.73,144.93,144.7,144.75,25400.0,144.73,144.93,144.7,144.75,25400.0
2009-10-16 15:20:00,144.73,144.86,144.7,144.75,17500.0,144.73,144.86,144.7,144.75,17500.0
2009-10-16 15:30:00,144.77,145.05,144.7,144.9,35200.0,144.77,145.05,144.7,144.9,35200.0
2009-10-16 15:40:00,144.91,144.93,144.79,144.81,55700.0,144.91,144.93,144.79,144.81,55700.0
2009-10-16 15:50:00,144.81,144.87,144.51,144.53,54500.0,144.81,144.87,144.51,144.53,54500.0
2009-10-19 09:30:00,143.84,145.12,143.84,145.05,29100.0,143.84,145.12,143.84,145.05,29100.0
2009-10-19 09:40:00,145.04,145.29,145.01,145.27,20900.0,145.04,145.29,145.01,145.27,20900.0
2009-10-19 09:50:00,145.17,145.29,144.74,144.83,12900.0,145.17,145.29,144.74,144.83,12900.0
2009-10-19 10:00:00,144.79,145.11,144.79,145.01,17500.0,144.79,145.11,144.79,145.01,17500.0
2009-10-19 10:10:00,145.05,145.1,144.97,145.02,20300.0,145.05,145.1,144.97,145.02,20300.0
2009-10-19 10:20:00,145.01,145.29,144.98,145.19,29200.0,145.01,145.29,144.98,145.19,29200.0
2009-10-19 10:30:00,145.19,145.29,145.04,145.05,19400.0,145.19,145.29,145.04,145.05,19400.0
2009-10-19 10:40:00,145.1,145.29,145.06,145.19,18300.0,145.1,145.29,145.06,145.19,18300.0
2009-10-19 10:50:00,145.21,145.34,145.15,145.17,16600.0,145.21,145.34,145.15,145.17,16600.0
2009-10-19 11:00:00,145.17,145.29,144.95,144.99,14800.0,145.17,145.29,144.95,144.99,14800.0
2009-10-19 11:10:00,144.91,145.0,144.83,144.87,10100.0,144.91,145.0,144.83,144.87,10100.0
2009-10-19 11:20:00,144.86,144.86,144.55,144.74,12600.0,144.86,144.86,144.55,144.74,12600.0
2009-10-19 11:30:00,144.74,144.85,144.54,144.59,10600.0,144.74,144.85,144.54,144.59,10600.0
2009-10-19 11:40:00,144.59,144.59,144.42,144.47,12200.0,144.59,144.59,144.42,144.47,12200.0
2009-10-19 11:50:00,144.45,144.47,142.88,143.24,99700.0,144.45,144.47,142.88,143.24,99700.0
2009-10-19 12:00:00,143.24,143.5,142.69,142.7,59000.0,143.24,143.5,142.69,142.7,59000.0
2009-10-19 12:10:00,142.74,142.85,142.63,142.72,47700.0,142.74,142.85,142.63,142.72,47700.0
2009-10-19 12:20:00,142.71,142.86,142.59,142.74,36000.0,142.71,142.86,142.59,142.74,36000.0
2009-10-19 12:30:00,142.73,142.85,142.61,142.72,39100.0,142.73,142.85,142.61,142.72,39100.0
2009-10-19 12:40:00,142.72,142.91,142.69,142.79,31400.0,142.72,142.91,142.69,142.79,31400.0
2009-10-19 12:50:00,142.79,142.83,142.33,142.42,24300.0,142.79,142.83,142.33,142.42,24300.0
2009-10-19 13:00:00,142.45,142.7,142.25,142.7,45000.0,142.45,142.7,142.25,142.7,45000.0
2009-10-19 13:10:00,142.67,142.7,142.58,142.6,16500.0,142.67,142.7,142.58,142.6,16500.0
2009-10-19 13:20:00,142.65,142.77,142.62,142.71,30900.0,142.65,142.77,142.62,142.71,30900.0
2009-10-19 13:30:00,142.71,143.13,142.61,142.9,115600.0,142.71,143.13,142.61,142.9,115600.0
2009-10-19 13:40:00,142.94,143.04,142.69,142.98,54000.0,142.94,143.04,142.69,142.98,54000.0
2009-10-19 13:50:00,143.0,143.0,142.85,142.87,29600.0,143.0,143.0,142.85,142.87,29600.0
2009-10-19 14:00:00,142.84,142.91,142.84,142.85,40400.0,142.84,142.91,142.84,142.85,40400.0
2009-10-19 14:10:00,142.85,143.48,142.84,143.43,56200.0,142.85,143.48,142.84,143.43,56200.0
2009-10-19 14:20:00,143.45,143.69,143.4,143.65,39300.0,143.45,143.69,143.4,143.65,39300.0
2009-10-19 14:30:00,143.56,143.82,143.56,143.76,27200.0,143.56,143.82,143.56,143.76,27200.0
2009-10-19 14:40:00,143.76,143.85,143.74,143.82,28000.0,143.76,143.85,143.74,143.82,28000.0
2009-10-19 14:50:00,143.82,143.95,143.79,143.81,13700.0,143.82,143.95,143.79,143.81,13700.0
2009-10-19 15:00:00,143.81,144.23,143.7,144.23,42200.0,143.81,144.23,143.7,144.23,42200.0
2009-10-19 15:10:00,144.23,144.3,144.0,144.0,41400.0,144.23,144.3,144.0,144.0,41400.0
2009-10-19 15:20:00,144.04,144.06,144.0,144.04,21800.0,144.04,144.06,144.0,144.04,21800.0
2009-10-19 15:30:00,144.07,144.09,143.96,144.01,48900.0,144.07,144.09,143.96,144.01,48900.0
2009-10-19 15:40:00,144.01,144.2,143.93,144.03,44200.0,144.01,144.2,143.93,144.03,44200.0
2009-10-19 15:50:00,144.03,144.23,143.95,144.0,50500.0,144.03,144.23,143.95,144.0,50500.0
2009-10-20 09:30:00,143.9,143.9,142.94,143.19,23300.0,143.9,143.9,142.94,143.19,23300.0
2009-10-20 09:40:00,143.18,143.36,143.04,143.21,28400.0,143.18,143.36,143.04,143.21,28400.0
2009-10-20 09:50:00,143.22,143.22,142.81,143.12,16900.0,143.22,143.22,142.81,143.12,16900.0
2009-10-20 10:00:00,143.15,143.21,142.65,142.74,34300.0,143.15,143.21,142.65,142.74,34300.0
2009-10-20 10:10:00,142.73,142.76,142.36,142.45,18300.0,142.73,142.76,142.36,142.45,18300.0
2009-10-20 10:20:00,142.53,142.96,142.42,142.49,21700.0,142.53,142.96,142.42,142.49,21700.0
2009-10-20 10:30:00,142.49,142.69,142.38,142.68,29500.0,142.49,142.69,142.38,142.68,29500.0
2009-10-20 10:40:00,142.6,142.69,142.48,142.52,28800.0,142.6,142.69,142.48,142.52,28800.0
2009-10-20 10:50:00,142.62,142.68,142.38,142.38,23000.0,142.62,142.68,142.38,142.38,23000.0
2009-10-20 11:00:00,142.39,142.58,142.3,142.5,19900.0,142.39,142.58,142.3,142.5,19900.0
2009-10-20 11:10:00,142.49,142.55,142.38,142.53,11400.0,142.49,142.55,142.38,142.53,11400.0
2009-10-20 11:20:00,142.52,142.55,142.01,142.01,25800.0,142.52,142.55,142.01,142.01,25800.0
2009-10-20 11:30:00,142.0,142.16,141.56,141.64,21700.0,142.0,142.16,141.56,141.64,21700.0
2009-10-20 11:40:00,141.65,142.08,141.63,142.04,24300.0,141.65,142.08,141.63,142.04,24300.0
2009-10-20 11:50:00,142.01,142.24,141.99,142.21,25800.0,142.01,142.24,141.99,142.21,25800.0
2009-10-20 12:00:00,142.17,142.26,141.74,141.96,23000.0,142.17,142.26,141.74,141.96,23000.0
2009-10-20 12:10:00,141.94,142.18,141.89,142.12,32300.0,141.94,142.18,141.89,142.12,32300.0
2009-10-20 12:20:00,142.11,142.18,141.8,141.8,17800.0,142.11,142.18,141.8,141.8,17800.0
2009-10-20 12:30:00,141.8,141.95,141.73,141.75,14900.0,141.8,141.95,141.73,141.75,14900.0
2009-10-20 12:40:00,141.76,141.99,141.73,141.73,28500.0,141.76,141.99,141.73,141.73,28500.0
2009-10-20 12:50:00,141.73,141.73,141.56,141.71,28800.0,141.73,141.73,141.56,141.71,28800.0
2009-10-20 13:00:00,141.68,141.88,141.59,141.77,17700.0,141.68,141.88,141.59,141.77,17700.0
2009-10-20 13:10:00,141.76,141.85,141.5,141.54,41300.0,141.76,141.85,141.5,141.54,41300.0
2009-10-20 13:20:00,141.5,141.52,141.36,141.44,12800.0,141.5,141.52,141.36,141.44,12800.0
2009-10-20 13:30:00,141.49,141.49,141.1,141.16,38300.0,141.49,141.49,141.1,141.16,38300.0
2009-10-20 13:40:00,141.18,141.22,140.94,140.94,33400.0,141.18,141.22,140.94,140.94,33400.0
2009-10-20 13:50:00,140.93,141.0,140.86,140.86,21000.0,140.93,141.0,140.86,140.86,21000.0
2009-10-20 14:00:00,140.86,140.92,140.52,140.55,76300.0,140.86,140.92,140.52,140.55,76300.0
2009-10-20 14:10:00,140.55,141.17,140.4,141.17,33500.0,140.55,141.17,140.4,141.17,33500.0
2009-10-20 14:20:00,141.12,141.29,141.06,141.2,31600.0,141.12,141.29,141.06,141.2,31600.0
2009-10-20 14:30:00,141.24,141.56,141.2,141.56,27700.0,141.24,141.56,141.2,141.56,27700.0
2009-10-20 14:40:00,141.53,141.63,141.44,141.48,20000.0,141.53,141.63,141.44,141.48,20000.0
2009-10-20 14:50:00,141.48,141.48,141.31,141.43,25600.0,141.48,141.48,141.31,141.43,25600.0
2009-10-20 15:00:00,141.42,141.6,141.31,141.42,65500.0,141.42,141.6,141.31,141.42,65500.0
2009-10-20 15:10:00,141.4,141.55,141.34,141.45,49000.0,141.4,141.55,141.34,141.45,49000.0
2009-10-20 15:20:00,141.43,141.45,140.99,141.17,49800.0,141.43,141.45,140.99,141.17,49800.0
2009-10-20 15:30:00,141.19,141.3,140.82,140.85,68300.0,141.19,141.3,140.82,140.85,68300.0
2009-10-20 15:40:00,140.9,140.99,140.75,140.85,65300.0,140.9,140.99,140.75,140.85,65300.0
2009-10-20 15:50:00,140.87,141.18,140.8,140.97,151300.0,140.87,141.18,140.8,140.97,151300.0
2009-10-21 09:30:00,141.07,141.87,140.52,141.55,31900.0,141.07,141.87,140.52,141.55,31900.0
2009-10-21 09:40:00,141.52,142.0,141.29,141.55,23800.0,141.52,142.0,141.29,141.55,23800.0
2009-10-21 09:50:00,141.53,141.57,141.17,141.17,28000.0,141.53,141.57,141.17,141.17,28000.0
2009-10-21 10:00:00,141.18,141.27,140.85,141.09,25700.0,141.18,141.27,140.85,141.09,25700.0
2009-10-21 10:10:00,141.09,141.57,141.08,141.41,31700.0,141.09,141.57,141.08,141.41,31700.0
2009-10-21 10:20:00,141.41,141.41,141.07,141.08,30800.0,141.41,141.41,141.07,141.08,30800.0
2009-10-21 10:30:00,141.07,141.13,140.6,140.61,27600.0,141.07,141.13,140.6,140.61,27600.0
2009-10-21 10:40:00,140.61,140.91,140.6,140.69,31000.0,140.61,140.91,140.6,140.69,31000.0
2009-10-21 10:50:00,140.74,140.9,140.74,140.79,15100.0,140.74,140.9,140.74,140.79,15100.0
2009-10-21 11:00:00,140.8,140.89,140.52,140.6,13700.0,140.8,140.89,140.52,140.6,13700.0
2009-10-21 11:10:00,140.57,140.57,140.13,140.25,39100.0,140.57,140.57,140.13,140.25,39100.0
2009-10-21 11:20:00,140.25,140.47,140.01,140.47,19400.0,140.25,140.47,140.01,140.47,19400.0
2009-10-21 11:30:00,140.42,140.51,140.03,140.31,23800.0,140.42,140.51,140.03,140.31,23800.0
2009-10-21 11:40:00,140.34,140.67,140.18,140.54,17900.0,140.34,140.67,140.18,140.54,17900.0
2009-10-21 11:50:00,140.51,140.8,140.39,140.59,20400.0,140.51,140.8,140.39,140.59,20400.0
2009-10-21 12:00:00,140.56,140.67,140.42,140.47,20100.0,140.56,140.67,140.42,140.47,20100.0
2009-10-21 12:10:00,140.41,140.47,140.22,140.41,19800.0,140.41,140.47,140.22,140.41,19800.0
2009-10-21 12:20:00,140.44,140.44,140.2,140.2,10400.0,140.44,140.44,140.2,140.2,10400.0
2009-10-21 12:30:00,140.21,140.28,140.04,140.1,13300.0,140.21,140.28,140.04,140.1,13300.0
2009-10-21 12:40:00,140.1,140.17,139.95,140.11,28900.0,140.1,140.17,139.95,140.11,28900.0
2009-10-21 12:50:00,140.21,140.21,139.94,140.06,25800.0,140.21,140.21,139.94,140.06,25800.0
2009-10-21 13:00:00,140.01,140.17,139.93,140.05,18100.0,140.01,140.17,139.93,140.05,18100.0
2009-10-21 13:10:00,140.09,140.11,139.99,140.11,8200.0,140.09,140.11,139.99,140.11,8200.0
2009-10-21 13:20:00,140.04,140.18,139.96,139.99,7900.0,140.04,140.18,139.96,139.99,7900.0
2009-10-21 13:30:00,139.99,140.02,139.9,139.93,11200.0,139.99,140.02,139.9,139.93,11200.0
2009-10-21 13:40:00,139.9,140.05,139.88,139.93,14700.0,139.9,140.05,139.88,139.93,14700.0
2009-10-21 13:50:00,139.89,140.28,139.86,140.09,14900.0,139.89,140.28,139.86,140.09,14900.0
2009-10-21 14:00:00,140.12,140.21,140.03,140.03,19400.0,140.12,140.21,140.03,140.03,19400.0
2009-10-21 14:10:00,140.04,140.5,139.64,139.73,63400.0,140.04,140.5,139.64,139.73,63400.0
2009-10-21 14:20:00,139.74,139.8,139.55,139.55,31900.0,139.74,139.8,139.55,139.55,31900.0
2009-10-21 14:30:00,139.55,139.63,139.32,139.46,26200.0,139.55,139.63,139.32,139.46,26200.0
2009-10-21 14:40:00,139.41,139.7,139.25,139.48,23200.0,139.41,139.7,139.25,139.48,23200.0
2009-10-21 14:50:00,139.45,139.65,139.27,139.29,23100.0,139.45,139.65,139.27,139.29,23100.0
2009-10-21 15:00:00,139.27,139.39,139.17,139.36,44800.0,139.27,139.39,139.17,139.36,44800.0
2009-10-21 15:10:00,139.38,139.59,139.36,139.41,40800.0,139.38,139.59,139.36,139.41,40800.0
2009-10-21 15:20:00,139.4,139.47,138.38,138.48,59400.0,139.4,139.47,138.38,138.48,59400.0
2009-10-21 15:30:00,138.47,138.54,138.24,138.28,73000.0,138.47,138.54,138.24,138.28,73000.0
2009-10-21 15:40:00,138.29,138.52,138.0,138.23,71500.0,138.29,138.52,138.0,138.23,71500.0
2009-10-21 15:50:00,138.25,138.3,137.98,137.98,77400.0,138.25,138.3,137.98,137.98,77400.0
2009-10-22 09:30:00,137.47,138.83,137.4,138.3,35000.0,137.47,138.83,137.4,138.3,35000.0
2009-10-22 09:40:00,138.3,138.3,137.38,137.46,33000.0,138.3,138.3,137.38,137.46,33000.0
2009-10-22 09:50:00,137.46,137.86,137.19,137.66,44600.0,137.46,137.86,137.19,137.66,44600.0
2009-10-22 10:00:00,137.67,137.96,137.34,137.65,28500.0,137.67,137.96,137.34,137.65,28500.0
2009-10-22 10:10:00,137.62,137.62,137.3,137.49,31600.0,137.62,137.62,137.3,137.49,31600.0
2009-10-22 10:20:00,137.49,138.16,137.48,137.76,25400.0,137.49,138.16,137.48,137.76,25400.0
2009-10-22 10:30:00,137.85,137.99,137.83,137.83,10100.0,137.85,137.99,137.83,137.83,10100.0
2009-10-22 10:40:00,137.78,137.92,137.43,137.57,68800.0,137.78,137.92,137.43,137.57,68800.0
2009-10-22 10:50:00,137.57,137.83,137.54,137.54,11300.0,137.57,137.83,137.54,137.54,11300.0
2009-10-22 11:00:00,137.58,137.82,137.51,137.7,32300.0,137.58,137.82,137.51,137.7,32300.0
2009-10-22 11:10:00,137.68,137.86,137.67,137.78,8400.0,137.68,137.86,137.67,137.78,8400.0
2009-10-22 11:20:00,137.81,138.13,137.79,137.91,17400.0,137.81,138.13,137.79,137.91,17400.0
2009-10-22 11:30:00,137.91,138.02,137.8,137.82,8200.0,137.91,138.02,137.8,137.82,8200.0
2009-10-22 11:40:00,137.82,137.83,137.7,137.71,5600.0,137.82,137.83,137.7,137.71,5600.0
2009-10-22 11:50:00,137.77,137.8,137.51,137.78,9700.0,137.77,137.8,137.51,137.78,9700.0
2009-10-22 12:00:00,137.78,137.82,137.73,137.75,8400.0,137.78,137.82,137.73,137.75,8400.0
2009-10-22 12:10:00,137.75,137.99,137.75,137.91,13100.0,137.75,137.99,137.75,137.91,13100.0
2009-10-22 12:20:00,137.9,137.9,137.66,137.77,8900.0,137.9,137.9,137.66,137.77,8900.0
2009-10-22 12:30:00,137.8,137.86,137.64,137.75,6200.0,137.8,137.86,137.64,137.75,6200.0
2009-10-22 12:40:00,137.76,137.84,137.72,137.79,11700.0,137.76,137.84,137.72,137.79,11700.0
2009-10-22 12:50:00,137.78,137.82,137.71,137.78,7700.0,137.78,137.82,137.71,137.78,7700.0
2009-10-22 13:00:00,137.85,137.88,137.77,137.88,8700.0,137.85,137.88,137.77,137.88,8700.0
2009-10-22 13:10:00,137.87,137.87,137.72,137.74,6100.0,137.87,137.87,137.72,137.74,6100.0
2009-10-22 13:20:00,137.75,137.85,137.74,137.78,7900.0,137.75,137.85,137.74,137.78,7900.0
2009-10-22 13:30:00,137.76,138.0,137.62,137.99,12900.0,137.76,138.0,137.62,137.99,12900.0
2009-10-22 13:40:00,138.0,138.0,137.75,137.84,8400.0,138.0,138.0,137.75,137.84,8400.0
2009-10-22 13:50:00,137.88,137.98,137.77,137.81,8500.0,137.88,137.98,137.77,137.81,8500.0
2009-10-22 14:00:00,137.84,137.99,137.83,137.92,12500.0,137.84,137.99,137.83,137.92,12500.0
2009-10-22 14:10:00,137.92,138.29,137.91,138.27,35700.0,137.92,138.29,137.91,138.27,35700.0
2009-10-22 14:20:00,138.23,138.69,138.21,138.62,24700.0,138.23,138.69,138.21,138.62,24700.0
2009-10-22 14:30:00,138.58,138.6,138.15,138.42,26500.0,138.58,138.6,138.15,138.42,26500.0
2009-10-22 14:40:00,138.42,138.5,138.16,138.22,13500.0,138.42,138.5,138.16,138.22,13500.0
2009-10-22 14:50:00,138.23,138.29,138.16,138.23,14200.0,138.23,138.29,138.16,138.23,14200.0
2009-10-22 15:00:00,138.2,138.66,138.2,138.66,25400.0,138.2,138.66,138.2,138.66,25400.0
2009-10-22 15:10:00,138.66,139.05,138.64,139.01,53400.0,138.66,139.05,138.64,139.01,53400.0
2009-10-22 15:20:00,139.02,139.45,139.01,139.4,50100.0,139.02,139.45,139.01,139.4,50100.0
2009-10-22 15:30:00,139.39,139.4,138.97,138.99,42000.0,139.39,139.4,138.97,138.99,42000.0
2009-10-22 15:40:00,139.0,139.25,138.98,139.0,32100.0,139.0,139.25,138.98,139.0,32100.0
2009-10-22 15:50:00,139.02,139.24,138.98,139.07,64200.0,139.02,139.24,138.98,139.07,64200.0
2009-10-23 09:30:00,139.59,139.59,138.51,139.08,59300.0,139.59,139.59,138.51,139.08,59300.0
2009-10-23 09:40:00,138.84,139.36,138.75,138.93,28400.0,138.84,139.36,138.75,138.93,28400.0
2009-10-23 09:50:00,138.97,139.19,138.83,138.93,30100.0,138.97,139.19,138.83,138.93,30100.0
2009-10-23 10:00:00,138.99,139.36,138.71,138.73,14600.0,138.99,139.36,138.71,138.73,14600.0
2009-10-23 10:10:00,138.75,138.84,138.65,138.74,11000.0,138.75,138.84,138.65,138.74,11000.0
2009-10-23 10:20:00,138.79,139.15,138.65,139.05,21000.0,138.79,139.15,138.65,139.05,21000.0
2009-10-23 10:30:00,139.04,139.04,138.48,138.97,20500.0,139.04,139.04,138.48,138.97,20500.0
2009-10-23 10:40:00,138.99,139.42,138.97,139.3,23700.0,138.99,139.42,138.97,139.3,23700.0
2009-10-23 10:50:00,139.33,139.41,139.25,139.28,21000.0,139.33,139.41,139.25,139.28,21000.0
2009-10-23 11:00:00,139.27,139.36,138.94,138.96,14300.0,139.27,139.36,138.94,138.96,14300.0
2009-10-23 11:10:00,138.98,139.02,138.44,138.44,8500.0,138.98,139.02,138.44,138.44,8500.0
2009-10-23 11:20:00,138.36,138.64,138.31,138.5,12700.0,138.36,138.64,138.31,138.5,12700.0
2009-10-23 11:30:00,138.49,138.53,138.22,138.3,27600.0,138.49,138.53,138.22,138.3,27600.0
2009-10-23 11:40:00,138.28,138.46,137.8,137.93,35400.0,138.28,138.46,137.8,137.93,35400.0
2009-10-23 11:50:00,137.96,138.25,137.92,137.97,16000.0,137.96,138.25,137.92,137.97,16000.0
2009-10-23 12:00:00,138.02,138.34,137.99,138.21,12700.0,138.02,138.34,137.99,138.21,12700.0
2009-10-23 12:10:00,138.21,138.21,137.97,138.04,11000.0,138.21,138.21,137.97,138.04,11000.0
2009-10-23 12:20:00,138.03,138.33,138.0,138.32,12200.0,138.03,138.33,138.0,138.32,12200.0
2009-10-23 12:30:00,138.23,138.24,137.99,138.01,10100.0,138.23,138.24,137.99,138.01,10100.0
2009-10-23 12:40:00,137.97,138.32,137.93,138.23,20200.0,137.97,138.32,137.93,138.23,20200.0
2009-10-23 12:50:00,138.29,138.29,138.07,138.12,6600.0,138.29,138.29,138.07,138.12,6600.0
2009-10-23 13:00:00,138.11,138.37,138.07,138.22,20100.0,138.11,138.37,138.07,138.22,20100.0
2009-10-23 13:10:00,138.19,138.37,138.15,138.26,6300.0,138.19,138.37,138.15,138.26,6300.0
2009-10-23 13:20:00,138.24,138.24,138.11,138.15,10900.0,138.24,138.24,138.11,138.15,10900.0
2009-10-23 13:30:00,138.13,138.18,137.9,138.06,16700.0,138.13,138.18,137.9,138.06,16700.0
2009-10-23 13:40:00,138.09,138.29,138.04,138.04,9100.0,138.09,138.29,138.04,138.04,9100.0
2009-10-23 13:50:00,138.07,138.09,137.96,138.0,12300.0,138.07,138.09,137.96,138.0,12300.0
2009-10-23 14:00:00,138.0,138.0,137.83,137.95,13200.0,138.0,138.0,137.83,137.95,13200.0
2009-10-23 14:10:00,137.96,138.1,137.95,137.96,12200.0,137.96,138.1,137.95,137.96,12200.0
2009-10-23 14:20:00,137.96,138.1,137.5,137.5,43300.0,137.96,138.1,137.5,137.5,43300.0
2009-10-23 14:30:00,137.5,137.56,137.35,137.5,33500.0,137.5,137.56,137.35,137.5,33500.0
2009-10-23 14:40:00,137.5,137.84,137.47,137.72,20400.0,137.5,137.84,137.47,137.72,20400.0
2009-10-23 14:50:00,137.7,137.74,137.56,137.6,14900.0,137.7,137.74,137.56,137.6,14900.0
2009-10-23 15:00:00,137.61,137.72,137.47,137.64,23400.0,137.61,137.72,137.47,137.64,23400.0
2009-10-23 15:10:00,137.65,137.74,137.53,137.6,17100.0,137.65,137.74,137.53,137.6,17100.0
2009-10-23 15:20:00,137.61,137.7,137.49,137.52,20500.0,137.61,137.7,137.49,137.52,20500.0
2009-10-23 15:30:00,137.52,137.54,137.4,137.5,30900.0,137.52,137.54,137.4,137.5,30900.0
2009-10-23 15:40:00,137.5,137.55,137.28,137.45,43600.0,137.5,137.55,137.28,137.45,43600.0
2009-10-23 15:50:00,137.45,137.69,137.45,137.62,53600.0,137.45,137.69,137.45,137.62,53600.0
2009-10-26 09:30:00,137.51,138.17,137.36,138.09,21000.0,137.51,138.17,137.36,138.09,21000.0
2009-10-26 09:40:00,138.05,138.5,137.73,138.26,17800.0,138.05,138.5,137.73,138.26,17800.0
2009-10-26 09:50:00,138.25,138.63,137.85,138.63,30600.0,138.25,138.63,137.85,138.63,30600.0
2009-10-26 10:00:00,138.68,138.75,138.39,138.58,18600.0,138.68,138.75,138.39,138.58,18600.0
2009-10-26 10:10:00,138.57,139.0,138.57,138.79,16700.0,138.57,139.0,138.57,138.79,16700.0
2009-10-26 10:20:00,138.8,138.96,138.8,138.91,9300.0,138.8,138.96,138.8,138.91,9300.0
2009-10-26 10:30:00,138.95,139.15,138.95,139.05,18500.0,138.95,139.15,138.95,139.05,18500.0
2009-10-26 10:40:00,139.01,139.13,138.91,138.91,9100.0,139.01,139.13,138.91,138.91,9100.0
2009-10-26 10:50:00,138.89,138.96,138.52,138.64,14300.0,138.89,138.96,138.52,138.64,14300.0
2009-10-26 11:00:00,138.55,138.55,138.29,138.41,9400.0,138.55,138.55,138.29,138.41,9400.0
2009-10-26 11:10:00,138.36,138.42,137.6,137.75,16900.0,138.36,138.42,137.6,137.75,16900.0
2009-10-26 11:20:00,137.79,137.99,137.71,137.78,11800.0,137.79,137.99,137.71,137.78,11800.0
2009-10-26 11:30:00,137.71,137.71,137.03,137.29,42300.0,137.71,137.71,137.03,137.29,42300.0
2009-10-26 11:40:00,137.22,137.5,137.14,137.14,7400.0,137.22,137.5,137.14,137.14,7400.0
2009-10-26 11:50:00,137.25,137.59,137.25,137.3,21700.0,137.25,137.59,137.25,137.3,21700.0
2009-10-26 12:00:00,137.31,137.5,137.3,137.44,21200.0,137.31,137.5,137.3,137.44,21200.0
2009-10-26 12:10:00,137.52,137.92,137.52,137.8,4600.0,137.52,137.92,137.52,137.8,4600.0
2009-10-26 12:20:00,137.81,137.84,137.51,137.62,5100.0,137.81,137.84,137.51,137.62,5100.0
2009-10-26 12:30:00,137.69,137.82,137.6,137.82,2600.0,137.69,137.82,137.6,137.82,2600.0
2009-10-26 12:40:00,137.73,137.85,137.6,137.67,4000.0,137.73,137.85,137.6,137.67,4000.0
2009-10-26 12:50:00,137.59,138.09,137.56,137.71,8400.0,137.59,138.09,137.56,137.71,8400.0
2009-10-26 13:00:00,137.74,137.81,137.5,137.7,6800.0,137.74,137.81,137.5,137.7,6800.0
2009-10-26 13:10:00,137.69,137.71,137.52,137.71,5000.0,137.69,137.71,137.52,137.71,5000.0
2009-10-26 13:20:00,137.7,137.96,137.51,137.94,7700.0,137.7,137.96,137.51,137.94,7700.0
2009-10-26 13:30:00,137.94,138.0,137.85,137.92,7500.0,137.94,138.0,137.85,137.92,7500.0
2009-10-26 13:40:00,137.88,138.15,137.84,138.08,8800.0,137.88,138.15,137.84,138.08,8800.0
2009-10-26 13:50:00,138.09,138.19,138.02,138.11,7600.0,138.09,138.19,138.02,138.11,7600.0
2009-10-26 14:00:00,138.11,138.16,137.98,138.02,6400.0,138.11,138.16,137.98,138.02,6400.0
2009-10-26 14:10:00,138.06,138.12,137.81,137.88,8700.0,138.06,138.12,137.81,137.88,8700.0
2009-10-26 14:20:00,137.89,138.06,137.79,138.0,7800.0,137.89,138.06,137.79,138.0,7800.0
2009-10-26 14:30:00,137.91,138.0,137.64,137.84,7800.0,137.91,138.0,137.64,137.84,7800.0
2009-10-26 14:40:00,137.92,137.92,137.5,137.5,8700.0,137.92,137.92,137.5,137.5,8700.0
2009-10-26 14:50:00,137.55,137.9,137.5,137.74,15300.0,137.55,137.9,137.5,137.74,15300.0
2009-10-26 15:00:00,137.76,137.89,137.59,137.69,11600.0,137.76,137.89,137.59,137.69,11600.0
2009-10-26 15:10:00,137.7,137.7,137.5,137.54,15400.0,137.7,137.7,137.5,137.54,15400.0
2009-10-26 15:20:00,137.57,137.61,137.33,137.34,13800.0,137.57,137.61,137.33,137.34,13800.0
2009-10-26 15:30:00,137.34,137.62,137.32,137.38,16400.0,137.34,137.62,137.32,137.38,16400.0
2009-10-26 15:40:00,137.34,137.87,137.28,137.86,17800.0,137.34,137.87,137.28,137.86,17800.0
2009-10-26 15:50:00,137.83,137.83,137.44,137.46,41700.0,137.83,137.83,137.44,137.46,41700.0
2009-10-27 09:30:00,137.46,137.46,136.66,137.16,25300.0,137.46,137.46,136.66,137.16,25300.0
2009-10-27 09:40:00,137.17,137.3,136.68,136.68,23500.0,137.17,137.3,136.68,136.68,23500.0
2009-10-27 09:50:00,136.77,136.8,136.53,136.62,17500.0,136.77,136.8,136.53,136.62,17500.0
2009-10-27 10:00:00,136.62,136.62,135.73,136.27,28500.0,136.62,136.62,135.73,136.27,28500.0
2009-10-27 10:10:00,136.28,136.73,136.25,136.25,24300.0,136.28,136.73,136.25,136.25,24300.0
2009-10-27 10:20:00,136.32,137.27,136.27,137.15,20600.0,136.32,137.27,136.27,137.15,20600.0
2009-10-27 10:30:00,137.15,138.21,137.09,137.84,30400.0,137.15,138.21,137.09,137.84,30400.0
2009-10-27 10:40:00,137.89,138.79,137.89,138.21,36100.0,137.89,138.79,137.89,138.21,36100.0
2009-10-27 10:50:00,138.16,138.17,137.51,137.8,31300.0,138.16,138.17,137.51,137.8,31300.0
2009-10-27 11:00:00,137.82,137.82,137.0,137.09,10600.0,137.82,137.82,137.0,137.09,10600.0
2009-10-27 11:10:00,137.13,137.16,136.8,136.88,10200.0,137.13,137.16,136.8,136.88,10200.0
2009-10-27 11:20:00,136.9,137.03,136.64,136.91,10300.0,136.9,137.03,136.64,136.91,10300.0
2009-10-27 11:30:00,136.95,136.98,136.74,136.85,7200.0,136.95,136.98,136.74,136.85,7200.0
2009-10-27 11:40:00,136.81,136.85,136.56,136.83,20100.0,136.81,136.85,136.56,136.83,20100.0
2009-10-27 11:50:00,136.86,136.86,136.57,136.66,14200.0,136.86,136.86,136.57,136.66,14200.0
2009-10-27 12:00:00,136.66,136.8,136.59,136.72,16400.0,136.66,136.8,136.59,136.72,16400.0
2009-10-27 12:10:00,136.71,136.72,136.6,136.72,9400.0,136.71,136.72,136.6,136.72,9400.0
2009-10-27 12:20:00,136.7,136.79,136.52,136.53,17200.0,136.7,136.79,136.52,136.53,17200.0
2009-10-27 12:30:00,136.52,136.54,136.28,136.45,14700.0,136.52,136.54,136.28,136.45,14700.0
2009-10-27 12:40:00,136.4,136.45,136.22,136.25,8600.0,136.4,136.45,136.22,136.25,8600.0
2009-10-27 12:50:00,136.3,136.34,136.08,136.11,21600.0,136.3,136.34,136.08,136.11,21600.0
2009-10-27 13:00:00,136.11,136.2,135.68,135.7,25500.0,136.11,136.2,135.68,135.7,25500.0
2009-10-27 13:10:00,135.75,136.14,135.71,136.09,15200.0,135.75,136.14,135.71,136.09,15200.0
2009-10-27 13:20:00,136.05,136.33,135.89,136.33,19400.0,136.05,136.33,135.89,136.33,19400.0
2009-10-27 13:30:00,136.32,136.58,136.32,136.53,27800.0,136.32,136.58,136.32,136.53,27800.0
2009-10-27 13:40:00,136.53,136.74,136.5,136.69,21300.0,136.53,136.74,136.5,136.69,21300.0
2009-10-27 13:50:00,136.69,136.83,136.69,136.77,8300.0,136.69,136.83,136.69,136.77,8300.0
2009-10-27 14:00:00,136.76,136.84,136.7,136.81,10600.0,136.76,136.84,136.7,136.81,10600.0
2009-10-27 14:10:00,136.83,137.15,136.83,137.01,14600.0,136.83,137.15,136.83,137.01,14600.0
2009-10-27 14:20:00,136.98,137.36,136.91,137.3,13700.0,136.98,137.36,136.91,137.3,13700.0
2009-10-27 14:30:00,137.27,137.58,137.26,137.48,15400.0,137.27,137.58,137.26,137.48,15400.0
2009-10-27 14:40:00,137.46,137.59,137.35,137.42,11700.0,137.46,137.59,137.35,137.42,11700.0
2009-10-27 14:50:00,137.39,137.79,137.39,137.53,23200.0,137.39,137.79,137.39,137.53,23200.0
2009-10-27 15:00:00,137.6,137.66,137.44,137.5,16200.0,137.6,137.66,137.44,137.5,16200.0
2009-10-27 15:10:00,137.5,137.68,137.46,137.68,13700.0,137.5,137.68,137.46,137.68,13700.0
2009-10-27 15:20:00,137.65,137.69,137.22,137.41,40300.0,137.65,137.69,137.22,137.41,40300.0
2009-10-27 15:30:00,137.43,137.47,136.86,137.07,66900.0,137.43,137.47,136.86,137.07,66900.0
2009-10-27 15:40:00,137.07,137.32,137.0,137.06,48700.0,137.07,137.32,137.0,137.06,48700.0
2009-10-27 15:50:00,137.06,137.21,136.87,137.16,94500.0,137.06,137.21,136.87,137.16,94500.0
2009-10-28 09:30:00,136.55,138.4,136.52,138.4,101800.0,136.55,138.4,136.52,138.4,101800.0
2009-10-28 09:40:00,138.39,138.97,138.12,138.71,66800.0,138.39,138.97,138.12,138.71,66800.0
2009-10-28 09:50:00,138.67,138.77,138.05,138.25,17000.0,138.67,138.77,138.05,138.25,17000.0
2009-10-28 10:00:00,138.23,138.28,137.79,138.14,24500.0,138.23,138.28,137.79,138.14,24500.0
2009-10-28 10:10:00,138.17,138.48,137.75,137.75,21000.0,138.17,138.48,137.75,137.75,21000.0
2009-10-28 10:20:00,137.76,138.17,137.7,137.7,21500.0,137.76,138.17,137.7,137.7,21500.0
2009-10-28 10:30:00,137.69,138.13,137.57,137.79,24400.0,137.69,138.13,137.57,137.79,24400.0
2009-10-28 10:40:00,137.79,137.94,137.34,137.56,19000.0,137.79,137.94,137.34,137.56,19000.0
2009-10-28 10:50:00,137.51,137.67,136.88,137.39,25300.0,137.51,137.67,136.88,137.39,25300.0
2009-10-28 11:00:00,137.37,137.43,137.24,137.3,13600.0,137.37,137.43,137.24,137.3,13600.0
2009-10-28 11:10:00,137.31,137.31,136.65,136.9,20600.0,137.31,137.31,136.65,136.9,20600.0
2009-10-28 11:20:00,136.93,137.23,136.87,137.16,21000.0,136.93,137.23,136.87,137.16,21000.0
2009-10-28 11:30:00,137.14,137.14,136.5,136.71,17100.0,137.14,137.14,136.5,136.71,17100.0
2009-10-28 11:40:00,136.72,136.79,136.57,136.7,15100.0,136.72,136.79,136.57,136.7,15100.0
2009-10-28 11:50:00,136.66,136.8,136.51,136.74,8700.0,136.66,136.8,136.51,136.74,8700.0
2009-10-28 12:00:00,136.76,136.82,136.63,136.73,10000.0,136.76,136.82,136.63,136.73,10000.0
2009-10-28 12:10:00,136.72,136.72,136.5,136.72,8500.0,136.72,136.72,136.5,136.72,8500.0
2009-10-28 12:20:00,136.69,136.89,136.51,136.79,11400.0,136.69,136.89,136.51,136.79,11400.0
2009-10-28 12:30:00,136.8,136.84,136.5,136.59,8000.0,136.8,136.84,136.5,136.59,8000.0
2009-10-28 12:40:00,136.59,136.73,136.54,136.66,9800.0,136.59,136.73,136.54,136.66,9800.0
2009-10-28 12:50:00,136.64,136.66,136.49,136.58,16300.0,136.64,136.66,136.49,136.58,16300.0
2009-10-28 13:00:00,136.58,136.96,136.5,136.96,19200.0,136.58,136.96,136.5,136.96,19200.0
2009-10-28 13:10:00,136.93,137.36,136.89,137.1,21500.0,136.93,137.36,136.89,137.1,21500.0
2009-10-28 13:20:00,137.11,137.39,137.11,137.24,30900.0,137.11,137.39,137.11,137.24,30900.0
2009-10-28 13:30:00,137.29,137.38,137.03,137.03,24600.0,137.29,137.38,137.03,137.03,24600.0
2009-10-28 13:40:00,137.14,137.23,136.97,136.99,8800.0,137.14,137.23,136.97,136.99,8800.0
2009-10-28 13:50:00,136.98,136.98,136.75,136.81,8300.0,136.98,136.98,136.75,136.81,8300.0
2009-10-28 14:00:00,136.81,136.81,136.5,136.65,21400.0,136.81,136.81,136.5,136.65,21400.0
2009-10-28 14:10:00,136.61,136.9,136.54,136.83,13700.0,136.61,136.9,136.54,136.83,13700.0
2009-10-28 14:20:00,136.85,136.97,136.72,136.84,15100.0,136.85,136.97,136.72,136.84,15100.0
2009-10-28 14:30:00,136.82,136.83,136.65,136.7,19900.0,136.82,136.83,136.65,136.7,19900.0
2009-10-28 14:40:00,136.68,136.81,136.67,136.77,17600.0,136.68,136.81,136.67,136.77,17600.0
2009-10-28 14:50:00,136.81,137.03,136.81,136.92,22300.0,136.81,137.03,136.81,136.92,22300.0
2009-10-28 15:00:00,136.91,137.04,136.79,137.04,27500.0,136.91,137.04,136.79,137.04,27500.0
2009-10-28 15:10:00,136.99,137.07,136.82,136.95,56800.0,136.99,137.07,136.82,136.95,56800.0
2009-10-28 15:20:00,136.95,137.0,136.69,136.79,20800.0,136.95,137.0,136.69,136.79,20800.0
2009-10-28 15:30:00,136.8,136.84,136.36,136.51,32200.0,136.8,136.84,136.36,136.51,32200.0
2009-10-28 15:40:00,136.5,136.71,136.49,136.71,59200.0,136.5,136.71,136.49,136.71,59200.0
2009-10-28 15:50:00,136.68,136.72,136.34,136.5,73400.0,136.68,136.72,136.34,136.5,73400.0
2009-10-29 09:30:00,139.01,140.5,139.0,139.39,101200.0,139.01,140.5,139.0,139.39,101200.0
2009-10-29 09:40:00,139.36,139.85,139.3,139.64,66100.0,139.36,139.85,139.3,139.64,66100.0
2009-10-29 09:50:00,139.71,139.72,139.29,139.5,19800.0,139.71,139.72,139.29,139.5,19800.0
2009-10-29 10:00:00,139.6,140.0,139.44,139.9,24400.0,139.6,140.0,139.44,139.9,24400.0
2009-10-29 10:10:00,139.97,139.97,139.35,139.35,30200.0,139.97,139.97,139.35,139.35,30200.0
2009-10-29 10:20:00,139.35,139.79,139.25,139.33,20200.0,139.35,139.79,139.25,139.33,20200.0
2009-10-29 10:30:00,139.2,139.33,138.75,139.19,30000.0,139.2,139.33,138.75,139.19,30000.0
2009-10-29 10:40:00,139.24,139.27,138.57,138.84,28400.0,139.24,139.27,138.57,138.84,28400.0
2009-10-29 10:50:00,138.93,138.93,138.6,138.87,11500.0,138.93,138.93,138.6,138.87,11500.0
2009-10-29 11:00:00,138.9,139.77,138.9,139.75,31600.0,138.9,139.77,138.9,139.75,31600.0
2009-10-29 11:10:00,139.8,139.88,139.42,139.42,18000.0,139.8,139.88,139.42,139.42,18000.0
2009-10-29 11:20:00,139.39,139.67,139.37,139.47,18200.0,139.39,139.67,139.37,139.47,18200.0
2009-10-29 11:30:00,139.57,139.88,139.51,139.53,14100.0,139.57,139.88,139.51,139.53,14100.0
2009-10-29 11:40:00,139.52,139.54,139.13,139.33,14800.0,139.52,139.54,139.13,139.33,14800.0
2009-10-29 11:50:00,139.25,139.3,138.66,138.67,10900.0,139.25,139.3,138.66,138.67,10900.0
2009-10-29 12:00:00,138.73,138.9,138.65,138.65,8600.0,138.73,138.9,138.65,138.65,8600.0
2009-10-29 12:10:00,138.63,138.7,138.51,138.65,23400.0,138.63,138.7,138.51,138.65,23400.0
2009-10-29 12:20:00,138.67,139.45,138.66,139.43,9100.0,138.67,139.45,138.66,139.43,9100.0
2009-10-29 12:30:00,139.4,139.46,139.2,139.31,19500.0,139.4,139.46,139.2,139.31,19500.0
2009-10-29 12:40:00,139.33,139.41,139.21,139.3,6400.0,139.33,139.41,139.21,139.3,6400.0
2009-10-29 12:50:00,139.32,139.35,139.13,139.13,5800.0,139.32,139.35,139.13,139.13,5800.0
2009-10-29 13:00:00,139.15,139.17,138.88,139.05,9000.0,139.15,139.17,138.88,139.05,9000.0
2009-10-29 13:10:00,139.0,139.1,138.79,138.96,10100.0,139.0,139.1,138.79,138.96,10100.0
2009-10-29 13:20:00,138.92,139.0,138.69,138.75,9500.0,138.92,139.0,138.69,138.75,9500.0
2009-10-29 13:30:00,138.75,138.84,138.69,138.69,14400.0,138.75,138.84,138.69,138.69,14400.0
2009-10-29 13:40:00,138.73,138.85,138.69,138.71,11200.0,138.73,138.85,138.69,138.71,11200.0
2009-10-29 13:50:00,138.73,138.84,138.72,138.79,16400.0,138.73,138.84,138.72,138.79,16400.0
2009-10-29 14:00:00,138.76,138.78,138.36,138.39,10400.0,138.76,138.78,138.36,138.39,10400.0
2009-10-29 14:10:00,138.42,138.42,138.0,138.08,26800.0,138.42,138.42,138.0,138.08,26800.0
2009-10-29 14:20:00,138.08,138.28,138.01,138.28,10800.0,138.08,138.28,138.01,138.28,10800.0
2009-10-29 14:30:00,138.31,138.39,138.21,138.26,8400.0,138.31,138.39,138.21,138.26,8400.0
2009-10-29 14:40:00,138.26,138.44,138.2,138.22,8500.0,138.26,138.44,138.2,138.22,8500.0
2009-10-29 14:50:00,138.24,138.36,138.13,138.19,12700.0,138.24,138.36,138.13,138.19,12700.0
2009-10-29 15:00:00,138.21,138.38,138.16,138.24,17100.0,138.21,138.38,138.16,138.24,17100.0
2009-10-29 15:10:00,138.25,138.43,138.1,138.1,18000.0,138.25,138.43,138.1,138.1,18000.0
2009-10-29 15:20:00,138.1,138.23,138.02,138.04,16600.0,138.1,138.23,138.02,138.04,16600.0
2009-10-29 15:30:00,138.11,138.2,138.05,138.16,20400.0,138.11,138.2,138.05,138.16,20400.0
2009-10-29 15:40:00,138.2,138.2,137.64,137.89,28800.0,138.2,138.2,137.64,137.89,28800.0
2009-10-29 15:50:00,137.85,138.3,137.84,138.24,77200.0,137.85,138.3,137.84,138.24,77200.0
2009-10-30 09:30:00,138.02,138.5,137.67,138.42,12100.0,138.02,138.5,137.67,138.42,12100.0
2009-10-30 09:40:00,138.4,138.48,137.72,137.79,33800.0,138.4,138.48,137.72,137.79,33800.0
2009-10-30 09:50:00,137.69,137.71,136.95,137.25,16800.0,137.69,137.71,136.95,137.25,16800.0
2009-10-30 10:00:00,137.25,137.78,137.23,137.63,11600.0,137.25,137.78,137.23,137.63,11600.0
2009-10-30 10:10:00,137.62,137.86,137.51,137.78,6100.0,137.62,137.86,137.51,137.78,6100.0
2009-10-30 10:20:00,137.73,137.95,137.49,137.61,5500.0,137.73,137.95,137.49,137.61,5500.0
2009-10-30 10:30:00,137.49,137.49,136.84,136.87,9800.0,137.49,137.49,136.84,136.87,9800.0
2009-10-30 10:40:00,136.95,137.0,136.6,136.76,14500.0,136.95,137.0,136.6,136.76,14500.0
2009-10-30 10:50:00,136.78,137.3,136.76,137.05,14500.0,136.78,137.3,136.76,137.05,14500.0
2009-10-30 11:00:00,137.15,137.45,137.01,137.1,35500.0,137.15,137.45,137.01,137.1,35500.0
2009-10-30 11:10:00,137.11,137.22,137.02,137.15,14000.0,137.11,137.22,137.02,137.15,14000.0
2009-10-30 11:20:00,137.1,137.1,136.4,136.48,9800.0,137.1,137.1,136.4,136.48,9800.0
2009-10-30 11:30:00,136.44,136.5,136.1,136.27,11100.0,136.44,136.5,136.1,136.27,11100.0
2009-10-30 11:40:00,136.24,136.31,136.01,136.31,16600.0,136.24,136.31,136.01,136.31,16600.0
2009-10-30 11:50:00,136.28,136.38,136.19,136.25,22800.0,136.28,136.38,136.19,136.25,22800.0
2009-10-30 12:00:00,136.34,136.63,136.24,136.63,21200.0,136.34,136.63,136.24,136.63,21200.0
2009-10-30 12:10:00,136.59,136.63,136.24,136.24,12100.0,136.59,136.63,136.24,136.24,12100.0
2009-10-30 12:20:00,136.25,136.53,136.15,136.26,26600.0,136.25,136.53,136.15,136.26,26600.0
2009-10-30 12:30:00,136.29,136.65,136.26,136.65,14900.0,136.29,136.65,136.26,136.65,14900.0
2009-10-30 12:40:00,136.63,136.65,136.34,136.44,30400.0,136.63,136.65,136.34,136.44,30400.0
2009-10-30 12:50:00,136.4,136.58,136.23,136.24,24800.0,136.4,136.58,136.23,136.24,24800.0
2009-10-30 13:00:00,136.25,136.51,136.15,136.42,4700.0,136.25,136.51,136.15,136.42,4700.0
2009-10-30 13:10:00,136.32,136.63,136.31,136.31,10700.0,136.32,136.63,136.31,136.31,10700.0
2009-10-30 13:20:00,136.2,136.35,136.11,136.35,15300.0,136.2,136.35,136.11,136.35,15300.0
2009-10-30 13:30:00,136.34,136.44,135.97,136.27,24400.0,136.34,136.44,135.97,136.27,24400.0
2009-10-30 13:40:00,136.27,136.49,136.24,136.36,29800.0,136.27,136.49,136.24,136.36,29800.0
2009-10-30 13:50:00,136.27,136.27,135.94,136.06,9000.0,136.27,136.27,135.94,136.06,9000.0
2009-10-30 14:00:00,136.13,136.44,135.98,136.15,17700.0,136.13,136.44,135.98,136.15,17700.0
2009-10-30 14:10:00,136.14,136.29,135.94,136.13,16400.0,136.14,136.29,135.94,136.13,16400.0
2009-10-30 14:20:00,136.23,136.27,136.01,136.27,12300.0,136.23,136.27,136.01,136.27,12300.0
2009-10-30 14:30:00,136.26,136.26,135.61,135.81,11800.0,136.26,136.26,135.61,135.81,11800.0
2009-10-30 14:40:00,135.87,135.95,135.6,135.76,11600.0,135.87,135.95,135.6,135.76,11600.0
2009-10-30 14:50:00,135.76,135.95,135.51,135.85,9300.0,135.76,135.95,135.51,135.85,9300.0
2009-10-30 15:00:00,135.75,135.8,135.45,135.57,31400.0,135.75,135.8,135.45,135.57,31400.0
2009-10-30 15:10:00,135.61,136.18,135.61,135.79,33700.0,135.61,136.18,135.61,135.79,33700.0
2009-10-30 15:20:00,135.75,136.27,135.52,135.72,49500.0,135.75,136.27,135.52,135.72,49500.0
2009-10-30 15:30:00,135.79,136.41,135.79,136.05,38700.0,135.79,136.41,135.79,136.05,38700.0
2009-10-30 15:40:00,136.01,136.3,135.92,136.12,50100.0,136.01,136.3,135.92,136.12,50100.0
2009-10-30 15:50:00,136.12,136.12,135.33,135.33,71700.0,136.12,136.12,135.33,135.33,71700.0
2009-11-02 09:30:00,135.82,137.3,135.82,136.39,37900.0,135.82,137.3,135.82,136.39,37900.0
2009-11-02 09:40:00,136.47,136.47,135.33,135.55,17000.0,136.47,136.47,135.33,135.55,17000.0
2009-11-02 09:50:00,135.46,136.29,135.41,136.17,20000.0,135.46,136.29,135.41,136.17,20000.0
2009-11-02 10:00:00,136.19,137.18,136.19,136.42,46900.0,136.19,137.18,136.19,136.42,46900.0
2009-11-02 10:10:00,136.38,136.79,136.12,136.79,15000.0,136.38,136.79,136.12,136.79,15000.0
2009-11-02 10:20:00,136.81,137.05,136.69,136.95,29500.0,136.81,137.05,136.69,136.95,29500.0
2009-11-02 10:30:00,136.99,137.13,136.97,137.08,26100.0,136.99,137.13,136.97,137.08,26100.0
2009-11-02 10:40:00,137.09,137.13,136.23,136.89,19700.0,137.09,137.13,136.23,136.89,19700.0
2009-11-02 10:50:00,136.9,137.05,136.29,136.3,19700.0,136.9,137.05,136.29,136.3,19700.0
2009-11-02 11:00:00,136.25,136.25,135.77,136.18,29000.0,136.25,136.25,135.77,136.18,29000.0
2009-11-02 11:10:00,136.18,136.58,136.03,136.54,20300.0,136.18,136.58,136.03,136.54,20300.0
2009-11-02 11:20:00,136.54,136.65,136.07,136.3,21900.0,136.54,136.65,136.07,136.3,21900.0
2009-11-02 11:30:00,136.22,136.5,136.16,136.27,18200.0,136.22,136.5,136.16,136.27,18200.0
2009-11-02 11:40:00,136.3,136.7,136.27,136.7,21100.0,136.3,136.7,136.27,136.7,21100.0
2009-11-02 11:50:00,136.61,136.93,136.55,136.75,10900.0,136.61,136.93,136.55,136.75,10900.0
2009-11-02 12:00:00,136.69,136.69,136.48,136.65,8700.0,136.69,136.69,136.48,136.65,8700.0
2009-11-02 12:10:00,136.69,136.79,136.35,136.49,11800.0,136.69,136.79,136.35,136.49,11800.0
2009-11-02 12:20:00,136.41,136.49,136.28,136.28,5800.0,136.41,136.49,136.28,136.28,5800.0
2009-11-02 12:30:00,136.26,136.41,136.06,136.41,12500.0,136.26,136.41,136.06,136.41,12500.0
2009-11-02 12:40:00,136.39,136.39,135.92,136.21,13100.0,136.39,136.39,135.92,136.21,13100.0
2009-11-02 12:50:00,136.11,136.26,135.78,135.78,28800.0,136.11,136.26,135.78,135.78,28800.0
2009-11-02 13:00:00,135.79,136.26,135.72,136.26,12700.0,135.79,136.26,135.72,136.26,12700.0
2009-11-02 13:10:00,136.32,136.45,136.07,136.16,19000.0,136.32,136.45,136.07,136.16,19000.0
2009-11-02 13:20:00,136.16,136.44,136.14,136.24,9800.0,136.16,136.44,136.14,136.24,9800.0
2009-11-02 13:30:00,136.2,136.22,135.77,135.82,9000.0,136.2,136.22,135.77,135.82,9000.0
2009-11-02 13:40:00,135.81,135.94,135.65,135.79,5900.0,135.81,135.94,135.65,135.79,5900.0
2009-11-02 13:50:00,135.76,135.76,135.32,135.36,17900.0,135.76,135.76,135.32,135.36,17900.0
2009-11-02 14:00:00,135.4,135.42,135.13,135.38,18700.0,135.4,135.42,135.13,135.38,18700.0
2009-11-02 14:10:00,135.41,135.72,135.37,135.49,12800.0,135.41,135.72,135.37,135.49,12800.0
2009-11-02 14:20:00,135.49,136.13,135.49,136.12,11000.0,135.49,136.13,135.49,136.12,11000.0
2009-11-02 14:30:00,136.1,136.29,135.99,136.0,12800.0,136.1,136.29,135.99,136.0,12800.0
2009-11-02 14:40:00,136.0,136.18,135.95,135.98,18300.0,136.0,136.18,135.95,135.98,18300.0
2009-11-02 14:50:00,136.0,136.26,135.76,136.1,27000.0,136.0,136.26,135.76,136.1,27000.0
2009-11-02 15:00:00,136.09,136.24,135.88,136.05,19600.0,136.09,136.24,135.88,136.05,19600.0
2009-11-02 15:10:00,136.08,136.33,135.91,135.91,12500.0,136.08,136.33,135.91,135.91,12500.0
2009-11-02 15:20:00,135.9,136.21,135.89,136.1,16900.0,135.9,136.21,135.89,136.1,16900.0
2009-11-02 15:30:00,136.1,136.49,136.09,136.14,33800.0,136.1,136.49,136.09,136.14,33800.0
2009-11-02 15:40:00,136.14,136.28,135.89,135.98,27500.0,136.14,136.28,135.89,135.98,27500.0
2009-11-02 15:50:00,135.98,136.33,135.98,136.21,50800.0,135.98,136.33,135.98,136.21,50800.0
2009-11-03 09:30:00,136.44,137.79,136.05,137.76,43800.0,136.44,137.79,136.05,137.76,43800.0
2009-11-03 09:40:00,137.65,138.55,137.59,137.95,31800.0,137.65,138.55,137.59,137.95,31800.0
2009-11-03 09:50:00,137.77,138.32,137.55,138.23,34300.0,137.77,138.32,137.55,138.23,34300.0
2009-11-03 10:00:00,138.19,138.34,137.89,138.18,34600.0,138.19,138.34,137.89,138.18,34600.0
2009-11-03 10:10:00,138.15,138.39,137.49,137.55,35200.0,138.15,138.39,137.49,137.55,35200.0
2009-11-03 10:20:00,137.66,137.76,136.5,136.58,27900.0,137.66,137.76,136.5,136.58,27900.0
2009-11-03 10:30:00,136.61,137.31,136.53,136.99,32300.0,136.61,137.31,136.53,136.99,32300.0
2009-11-03 10:40:00,136.99,137.88,136.98,137.71,30900.0,136.99,137.88,136.98,137.71,30900.0
2009-11-03 10:50:00,137.7,137.8,137.46,137.6,17100.0,137.7,137.8,137.46,137.6,17100.0
2009-11-03 11:00:00,137.71,137.85,137.5,137.73,18900.0,137.71,137.85,137.5,137.73,18900.0
2009-11-03 11:10:00,137.66,137.87,137.62,137.81,14300.0,137.66,137.87,137.62,137.81,14300.0
2009-11-03 11:20:00,137.74,138.1,137.74,137.98,10700.0,137.74,138.1,137.74,137.98,10700.0
2009-11-03 11:30:00,137.95,138.07,137.62,137.88,11000.0,137.95,138.07,137.62,137.88,11000.0
2009-11-03 11:40:00,137.84,138.12,137.79,138.12,9900.0,137.84,138.12,137.79,138.12,9900.0
2009-11-03 11:50:00,138.08,138.38,137.91,138.16,9200.0,138.08,138.38,137.91,138.16,9200.0
2009-11-03 12:00:00,138.15,138.33,137.83,138.16,10000.0,138.15,138.33,137.83,138.16,10000.0
2009-11-03 12:10:00,138.16,138.23,138.03,138.1,4000.0,138.16,138.23,138.03,138.1,4000.0
2009-11-03 12:20:00,138.01,138.16,137.89,138.03,8900.0,138.01,138.16,137.89,138.03,8900.0
2009-11-03 12:30:00,137.97,138.52,137.97,138.4,9100.0,137.97,138.52,137.97,138.4,9100.0
2009-11-03 12:40:00,138.35,138.38,138.12,138.19,6000.0,138.35,138.38,138.12,138.19,6000.0
2009-11-03 12:50:00,138.23,138.25,138.05,138.09,4100.0,138.23,138.25,138.05,138.09,4100.0
2009-11-03 13:00:00,138.08,138.3,138.04,138.17,7100.0,138.08,138.3,138.04,138.17,7100.0
2009-11-03 13:10:00,138.11,138.28,138.11,138.25,5400.0,138.11,138.28,138.11,138.25,5400.0
2009-11-03 13:20:00,138.27,138.44,138.15,138.32,14200.0,138.27,138.44,138.15,138.32,14200.0
2009-11-03 13:30:00,138.38,138.67,138.38,138.66,12600.0,138.38,138.67,138.38,138.66,12600.0
2009-11-03 13:40:00,138.65,138.81,138.48,138.81,17400.0,138.65,138.81,138.48,138.81,17400.0
2009-11-03 13:50:00,138.83,139.0,138.78,138.9,16900.0,138.83,139.0,138.78,138.9,16900.0
2009-11-03 14:00:00,138.93,139.13,138.9,139.13,17700.0,138.93,139.13,138.9,139.13,17700.0
2009-11-03 14:10:00,139.13,139.14,138.98,138.98,17000.0,139.13,139.14,138.98,138.98,17000.0
2009-11-03 14:20:00,139.0,139.22,138.87,139.17,16600.0,139.0,139.22,138.87,139.17,16600.0
2009-11-03 14:30:00,139.18,139.28,139.04,139.11,29300.0,139.18,139.28,139.04,139.11,29300.0
2009-11-03 14:40:00,139.18,139.59,139.14,139.55,25000.0,139.18,139.59,139.14,139.55,25000.0
2009-11-03 14:50:00,139.61,139.61,139.12,139.43,29200.0,139.61,139.61,139.12,139.43,29200.0
2009-11-03 15:00:00,139.43,139.48,139.09,139.14,24900.0,139.43,139.48,139.09,139.14,24900.0
2009-11-03 15:10:00,139.18,139.26,139.01,139.1,23600.0,139.18,139.26,139.01,139.1,23600.0
2009-11-03 15:20:00,139.1,139.12,138.85,139.08,29200.0,139.1,139.12,138.85,139.08,29200.0
2009-11-03 15:30:00,139.08,139.29,139.06,139.12,66800.0,139.08,139.29,139.06,139.12,66800.0
2009-11-03 15:40:00,139.12,139.12,138.78,138.89,46500.0,139.12,139.12,138.78,138.89,46500.0
2009-11-03 15:50:00,138.93,139.0,138.8,139.0,47100.0,138.93,139.0,138.8,139.0,47100.0
2009-11-04 09:30:00,139.78,140.7,139.65,140.08,54200.0,139.78,140.7,139.65,140.08,54200.0
2009-11-04 09:40:00,140.13,140.14,139.43,139.76,12800.0,140.13,140.14,139.43,139.76,12800.0
2009-11-04 09:50:00,139.76,140.21,139.76,140.16,23700.0,139.76,140.21,139.76,140.16,23700.0
2009-11-04 10:00:00,140.1,140.4,139.79,140.38,33500.0,140.1,140.4,139.79,140.38,33500.0
2009-11-04 10:10:00,140.41,140.55,140.38,140.46,7600.0,140.41,140.55,140.38,140.46,7600.0
2009-11-04 10:20:00,140.57,141.13,140.56,141.1,24500.0,140.57,141.13,140.56,141.1,24500.0
2009-11-04 10:30:00,141.1,141.42,141.03,141.19,24000.0,141.1,141.42,141.03,141.19,24000.0
2009-11-04 10:40:00,141.17,141.3,141.1,141.3,12300.0,141.17,141.3,141.1,141.3,12300.0
2009-11-04 10:50:00,141.3,141.3,141.15,141.29,8500.0,141.3,141.3,141.15,141.29,8500.0
2009-11-04 11:00:00,141.23,141.26,140.95,141.11,14500.0,141.23,141.26,140.95,141.11,14500.0
2009-11-04 11:10:00,141.11,141.16,141.08,141.14,9900.0,141.11,141.16,141.08,141.14,9900.0
2009-11-04 11:20:00,141.14,141.22,141.13,141.2,11100.0,141.14,141.22,141.13,141.2,11100.0
2009-11-04 11:30:00,141.2,141.22,141.06,141.07,11100.0,141.2,141.22,141.06,141.07,11100.0
2009-11-04 11:40:00,141.06,141.1,140.99,140.99,10400.0,141.06,141.1,140.99,140.99,10400.0
2009-11-04 11:50:00,140.97,141.0,140.69,140.69,9000.0,140.97,141.0,140.69,140.69,9000.0
2009-11-04 12:00:00,140.69,140.79,140.49,140.77,8700.0,140.69,140.79,140.49,140.77,8700.0
2009-11-04 12:10:00,140.77,140.77,140.51,140.61,6800.0,140.77,140.77,140.51,140.61,6800.0
2009-11-04 12:20:00,140.58,140.72,140.53,140.71,13600.0,140.58,140.72,140.53,140.71,13600.0
2009-11-04 12:30:00,140.73,141.02,140.71,141.01,10000.0,140.73,141.02,140.71,141.01,10000.0
2009-11-04 12:40:00,141.04,141.15,140.77,140.79,19000.0,141.04,141.15,140.77,140.79,19000.0
2009-11-04 12:50:00,140.77,140.77,140.58,140.63,7900.0,140.77,140.77,140.58,140.63,7900.0
2009-11-04 13:00:00,140.64,140.67,140.48,140.61,8100.0,140.64,140.67,140.48,140.61,8100.0
2009-11-04 13:10:00,140.65,140.79,140.54,140.54,6000.0,140.65,140.79,140.54,140.54,6000.0
2009-11-04 13:20:00,140.59,140.6,140.43,140.49,6500.0,140.59,140.6,140.43,140.49,6500.0
2009-11-04 13:30:00,140.5,140.55,140.43,140.47,6400.0,140.5,140.55,140.43,140.47,6400.0
2009-11-04 13:40:00,140.45,140.78,140.42,140.77,10000.0,140.45,140.78,140.42,140.77,10000.0
2009-11-04 13:50:00,140.77,140.93,140.75,140.78,9800.0,140.77,140.93,140.75,140.78,9800.0
2009-11-04 14:00:00,140.78,140.87,140.73,140.77,5200.0,140.78,140.87,140.73,140.77,5200.0
2009-11-04 14:10:00,140.76,141.3,140.18,140.2,17000.0,140.76,141.3,140.18,140.2,17000.0
2009-11-04 14:20:00,140.22,141.17,140.22,140.37,29800.0,140.22,141.17,140.22,140.37,29800.0
2009-11-04 14:30:00,140.34,141.2,140.21,140.98,28600.0,140.34,141.2,140.21,140.98,28600.0
2009-11-04 14:40:00,140.96,141.35,140.81,141.25,28700.0,140.96,141.35,140.81,141.25,28700.0
2009-11-04 14:50:00,141.3,141.38,140.96,141.13,24700.0,141.3,141.38,140.96,141.13,24700.0
2009-11-04 15:00:00,141.09,141.09,140.61,140.67,26000.0,141.09,141.09,140.61,140.67,26000.0
2009-11-04 15:10:00,140.72,140.87,140.42,140.68,26200.0,140.72,140.87,140.42,140.68,26200.0
2009-11-04 15:20:00,140.63,140.74,140.52,140.6,18200.0,140.63,140.74,140.52,140.6,18200.0
2009-11-04 15:30:00,140.61,140.62,139.57,139.73,46800.0,140.61,140.62,139.57,139.73,46800.0
2009-11-04 15:40:00,139.76,139.78,139.19,139.23,71400.0,139.76,139.78,139.19,139.23,71400.0
2009-11-04 15:50:00,139.23,139.38,139.09,139.24,65600.0,139.23,139.38,139.09,139.24,65600.0
2009-11-05 09:30:00,140.16,140.16,138.27,138.34,26900.0,140.16,140.16,138.27,138.34,26900.0
2009-11-05 09:40:00,138.39,138.7,138.01,138.68,38600.0,138.39,138.7,138.01,138.68,38600.0
2009-11-05 09:50:00,138.76,139.25,138.76,139.25,14400.0,138.76,139.25,138.76,139.25,14400.0
2009-11-05 10:00:00,139.27,139.64,139.09,139.09,17800.0,139.27,139.64,139.09,139.09,17800.0
2009-11-05 10:10:00,139.15,139.31,139.1,139.16,18800.0,139.15,139.31,139.1,139.16,18800.0
2009-11-05 10:20:00,139.19,139.68,139.18,139.6,13900.0,139.19,139.68,139.18,139.6,13900.0
2009-11-05 10:30:00,139.69,139.99,139.63,139.99,11900.0,139.69,139.99,139.63,139.99,11900.0
2009-11-05 10:40:00,140.05,140.72,139.99,140.68,16700.0,140.05,140.72,139.99,140.68,16700.0
2009-11-05 10:50:00,140.65,140.84,140.58,140.8,8200.0,140.65,140.84,140.58,140.8,8200.0
2009-11-05 11:00:00,140.8,140.8,140.31,140.39,15800.0,140.8,140.8,140.31,140.39,15800.0
2009-11-05 11:10:00,140.4,140.45,140.08,140.1,14200.0,140.4,140.45,140.08,140.1,14200.0
2009-11-05 11:20:00,140.08,140.27,140.01,140.21,6000.0,140.08,140.27,140.01,140.21,6000.0
2009-11-05 11:30:00,140.21,140.21,140.0,140.0,4300.0,140.21,140.21,140.0,140.0,4300.0
2009-11-05 11:40:00,140.03,140.05,139.5,139.57,5600.0,140.03,140.05,139.5,139.57,5600.0
2009-11-05 11:50:00,139.59,139.64,139.32,139.53,10500.0,139.59,139.64,139.32,139.53,10500.0
2009-11-05 12:00:00,139.5,139.65,139.5,139.55,3000.0,139.5,139.65,139.5,139.55,3000.0
2009-11-05 12:10:00,139.58,139.68,139.47,139.68,6600.0,139.58,139.68,139.47,139.68,6600.0
2009-11-05 12:20:00,139.61,139.61,139.39,139.58,7900.0,139.61,139.61,139.39,139.58,7900.0
2009-11-05 12:30:00,139.58,139.84,139.51,139.78,8200.0,139.58,139.84,139.51,139.78,8200.0
2009-11-05 12:40:00,139.75,139.99,139.75,139.93,5000.0,139.75,139.99,139.75,139.93,5000.0
2009-11-05 12:50:00,139.88,139.96,139.59,139.72,10000.0,139.88,139.96,139.59,139.72,10000.0
2009-11-05 13:00:00,139.79,139.86,139.73,139.85,5400.0,139.79,139.86,139.73,139.85,5400.0
2009-11-05 13:10:00,139.87,139.89,139.67,139.79,9100.0,139.87,139.89,139.67,139.79,9100.0
2009-11-05 13:20:00,139.91,139.93,139.76,139.9,2200.0,139.91,139.93,139.76,139.9,2200.0
2009-11-05 13:30:00,139.9,139.96,139.81,139.89,3900.0,139.9,139.96,139.81,139.89,3900.0
2009-11-05 13:40:00,139.89,140.12,139.87,140.09,15600.0,139.89,140.12,139.87,140.09,15600.0
2009-11-05 13:50:00,140.07,140.11,139.96,140.07,14600.0,140.07,140.11,139.96,140.07,14600.0
2009-11-05 14:00:00,140.1,140.41,140.09,140.32,21400.0,140.1,140.41,140.09,140.32,21400.0
2009-11-05 14:10:00,140.3,140.43,140.23,140.23,11300.0,140.3,140.43,140.23,140.23,11300.0
2009-11-05 14:20:00,140.26,140.41,140.2,140.3,8200.0,140.26,140.41,140.2,140.3,8200.0
2009-11-05 14:30:00,140.22,140.31,140.09,140.17,4600.0,140.22,140.31,140.09,140.17,4600.0
2009-11-05 14:40:00,140.12,140.26,140.12,140.24,4500.0,140.12,140.26,140.12,140.24,4500.0
2009-11-05 14:50:00,140.23,140.37,140.14,140.25,4200.0,140.23,140.37,140.14,140.25,4200.0
2009-11-05 15:00:00,140.25,140.29,139.88,139.97,9500.0,140.25,140.29,139.88,139.97,9500.0
2009-11-05 15:10:00,139.95,139.95,139.81,139.92,9100.0,139.95,139.95,139.81,139.92,9100.0
2009-11-05 15:20:00,139.91,139.93,139.61,139.77,21200.0,139.91,139.93,139.61,139.77,21200.0
2009-11-05 15:30:00,139.73,139.98,139.64,139.9,22200.0,139.73,139.98,139.64,139.9,22200.0
2009-11-05 15:40:00,139.93,140.03,139.89,140.02,23600.0,139.93,140.03,139.89,140.02,23600.0
2009-11-05 15:50:00,140.0,140.3,139.98,140.3,49700.0,140.0,140.3,139.98,140.3,49700.0
2009-11-06 09:30:00,139.98,140.88,139.81,140.8,36100.0,139.98,140.88,139.81,140.8,36100.0
2009-11-06 09:40:00,140.85,141.37,140.65,141.08,19100.0,140.85,141.37,140.65,141.08,19100.0
2009-11-06 09:50:00,141.08,141.17,140.6,140.75,13700.0,141.08,141.17,140.6,140.75,13700.0
2009-11-06 10:00:00,140.74,140.74,140.0,140.18,25600.0,140.74,140.74,140.0,140.18,25600.0
2009-11-06 10:10:00,140.2,140.44,140.1,140.17,6900.0,140.2,140.44,140.1,140.17,6900.0
2009-11-06 10:20:00,140.1,140.1,139.52,139.61,14000.0,140.1,140.1,139.52,139.61,14000.0
2009-11-06 10:30:00,139.57,139.57,138.84,139.15,43400.0,139.57,139.57,138.84,139.15,43400.0
2009-11-06 10:40:00,139.14,139.18,138.58,138.84,26400.0,139.14,139.18,138.58,138.84,26400.0
2009-11-06 10:50:00,138.84,139.44,138.76,139.36,19700.0,138.84,139.44,138.76,139.36,19700.0
2009-11-06 11:00:00,139.44,139.95,139.37,139.95,10800.0,139.44,139.95,139.37,139.95,10800.0
2009-11-06 11:10:00,139.95,140.07,139.71,139.96,11100.0,139.95,140.07,139.71,139.96,11100.0
2009-11-06 11:20:00,140.0,140.0,139.65,139.89,12200.0,140.0,140.0,139.65,139.89,12200.0
2009-11-06 11:30:00,139.88,140.16,139.83,140.11,11100.0,139.88,140.16,139.83,140.11,11100.0
2009-11-06 11:40:00,140.15,140.19,140.03,140.05,6800.0,140.15,140.19,140.03,140.05,6800.0
2009-11-06 11:50:00,140.08,140.11,139.7,139.77,7300.0,140.08,140.11,139.7,139.77,7300.0
2009-11-06 12:00:00,139.77,139.95,139.77,139.95,4300.0,139.77,139.95,139.77,139.95,4300.0
2009-11-06 12:10:00,139.98,140.16,139.98,140.11,13500.0,139.98,140.16,139.98,140.11,13500.0
2009-11-06 12:20:00,140.07,140.28,140.06,140.12,5200.0,140.07,140.28,140.06,140.12,5200.0
2009-11-06 12:30:00,140.11,140.35,140.08,140.19,9300.0,140.11,140.35,140.08,140.19,9300.0
2009-11-06 12:40:00,140.26,140.27,140.04,140.05,5100.0,140.26,140.27,140.04,140.05,5100.0
2009-11-06 12:50:00,140.03,140.21,140.02,140.19,10300.0,140.03,140.21,140.02,140.19,10300.0
2009-11-06 13:00:00,140.14,140.19,139.99,140.17,5100.0,140.14,140.19,139.99,140.17,5100.0
2009-11-06 13:10:00,140.13,140.36,140.03,140.36,7500.0,140.13,140.36,140.03,140.36,7500.0
2009-11-06 13:20:00,140.36,140.42,140.11,140.16,8600.0,140.36,140.42,140.11,140.16,8600.0
2009-11-06 13:30:00,140.17,140.34,140.15,140.18,9400.0,140.17,140.34,140.15,140.18,9400.0
2009-11-06 13:40:00,140.14,140.17,139.99,140.02,5900.0,140.14,140.17,139.99,140.02,5900.0
2009-11-06 13:50:00,140.06,140.18,140.01,140.07,8900.0,140.06,140.18,140.01,140.07,8900.0
2009-11-06 14:00:00,140.08,140.13,139.91,140.01,10000.0,140.08,140.13,139.91,140.01,10000.0
2009-11-06 14:10:00,140.03,140.13,140.0,140.09,3200.0,140.03,140.13,140.0,140.09,3200.0
2009-11-06 14:20:00,140.09,140.17,140.06,140.1,6800.0,140.09,140.17,140.06,140.1,6800.0
2009-11-06 14:30:00,140.09,140.15,140.06,140.13,4900.0,140.09,140.15,140.06,140.13,4900.0
2009-11-06 14:40:00,140.15,140.18,140.04,140.08,6700.0,140.15,140.18,140.04,140.08,6700.0
2009-11-06 14:50:00,140.08,140.19,139.88,140.03,18000.0,140.08,140.19,139.88,140.03,18000.0
2009-11-06 15:00:00,140.03,140.07,139.58,140.01,21800.0,140.03,140.07,139.58,140.01,21800.0
2009-11-06 15:10:00,140.03,140.13,139.92,140.03,10600.0,140.03,140.13,139.92,140.03,10600.0
2009-11-06 15:20:00,140.04,140.12,139.96,140.04,12300.0,140.04,140.12,139.96,140.04,12300.0
2009-11-06 15:30:00,140.04,140.12,140.04,140.12,1200.0,140.04,140.12,140.04,140.12,1200.0
2009-11-06 15:40:00,140.12,140.12,140.12,140.12,0.0,140.12,140.12,140.12,140.12,0.0
2009-11-06 15:50:00,140.12,140.12,140.12,140.12,0.0,140.12,140.12,140.12,140.12,0.0
2009-11-09 09:30:00,141.01,141.41,140.33,140.65,14300.0,141.01,141.41,140.33,140.65,14300.0
2009-11-09 09:40:00,140.77,141.48,140.66,141.46,26700.0,140.77,141.48,140.66,141.46,26700.0
2009-11-09 09:50:00,141.34,141.63,141.11,141.59,15100.0,141.34,141.63,141.11,141.59,15100.0
2009-11-09 10:00:00,141.59,142.17,141.55,142.17,21600.0,141.59,142.17,141.55,142.17,21600.0
2009-11-09 10:10:00,142.17,142.55,142.12,142.2,31800.0,142.17,142.55,142.12,142.2,31800.0
2009-11-09 10:20:00,142.29,142.29,142.0,142.12,8900.0,142.29,142.29,142.0,142.12,8900.0
2009-11-09 10:30:00,142.1,142.19,141.82,141.95,14800.0,142.1,142.19,141.82,141.95,14800.0
2009-11-09 10:40:00,141.85,142.17,141.73,142.13,7000.0,141.85,142.17,141.73,142.13,7000.0
2009-11-09 10:50:00,142.15,142.42,142.06,142.21,7800.0,142.15,142.42,142.06,142.21,7800.0
2009-11-09 11:00:00,142.19,142.23,141.95,141.98,9400.0,142.19,142.23,141.95,141.98,9400.0
2009-11-09 11:10:00,142.0,142.35,142.0,142.29,7100.0,142.0,142.35,142.0,142.29,7100.0
2009-11-09 11:20:00,142.27,142.35,142.18,142.3,8100.0,142.27,142.35,142.18,142.3,8100.0
2009-11-09 11:30:00,142.3,142.37,142.27,142.37,5100.0,142.3,142.37,142.27,142.37,5100.0
2009-11-09 11:40:00,142.37,142.6,142.37,142.54,6300.0,142.37,142.6,142.37,142.54,6300.0
2009-11-09 11:50:00,142.55,142.77,142.53,142.76,11400.0,142.55,142.77,142.53,142.76,11400.0
2009-11-09 12:00:00,142.74,142.76,142.59,142.59,6200.0,142.74,142.76,142.59,142.59,6200.0
2009-11-09 12:10:00,142.63,142.8,142.62,142.77,5600.0,142.63,142.8,142.62,142.77,5600.0
2009-11-09 12:20:00,142.77,142.77,142.5,142.54,3200.0,142.77,142.77,142.5,142.54,3200.0
2009-11-09 12:30:00,142.55,142.58,142.42,142.42,6300.0,142.55,142.58,142.42,142.42,6300.0
2009-11-09 12:40:00,142.37,142.65,142.36,142.62,7900.0,142.37,142.65,142.36,142.62,7900.0
2009-11-09 12:50:00,142.59,142.73,142.54,142.73,4600.0,142.59,142.73,142.54,142.73,4600.0
2009-11-09 13:00:00,142.8,142.81,142.63,142.63,14200.0,142.8,142.81,142.63,142.63,14200.0
2009-11-09 13:10:00,142.61,142.74,142.53,142.74,5000.0,142.61,142.74,142.53,142.74,5000.0
2009-11-09 13:20:00,142.72,142.78,142.67,142.72,5600.0,142.72,142.78,142.67,142.72,5600.0
2009-11-09 13:30:00,142.76,143.08,142.71,143.08,8700.0,142.76,143.08,142.71,143.08,8700.0
2009-11-09 13:40:00,143.11,143.41,143.08,143.26,20600.0,143.11,143.41,143.08,143.26,20600.0
2009-11-09 13:50:00,143.23,143.33,143.11,143.33,7100.0,143.23,143.33,143.11,143.33,7100.0
2009-11-09 14:00:00,143.32,143.43,143.1,143.21,19100.0,143.32,143.43,143.1,143.21,19100.0
2009-11-09 14:10:00,143.24,143.44,143.21,143.32,21600.0,143.24,143.44,143.21,143.32,21600.0
2009-11-09 14:20:00,143.34,143.37,143.23,143.37,5600.0,143.34,143.37,143.23,143.37,5600.0
2009-11-09 14:30:00,143.34,143.46,143.34,143.41,7700.0,143.34,143.46,143.34,143.41,7700.0
2009-11-09 14:40:00,143.41,143.67,143.41,143.53,14300.0,143.41,143.67,143.41,143.53,14300.0
2009-11-09 14:50:00,143.51,143.59,143.38,143.39,11800.0,143.51,143.59,143.38,143.39,11800.0
2009-11-09 15:00:00,143.39,143.39,143.23,143.25,12200.0,143.39,143.39,143.23,143.25,12200.0
2009-11-09 15:10:00,143.24,143.42,143.24,143.34,18200.0,143.24,143.42,143.24,143.34,18200.0
2009-11-09 15:20:00,143.35,143.4,143.23,143.23,16000.0,143.35,143.4,143.23,143.23,16000.0
2009-11-09 15:30:00,143.22,143.29,143.05,143.08,22900.0,143.22,143.29,143.05,143.08,22900.0
2009-11-09 15:40:00,143.1,143.33,143.01,143.23,31900.0,143.1,143.33,143.01,143.23,31900.0
2009-11-09 15:50:00,143.25,143.4,143.0,143.24,74000.0,143.25,143.4,143.0,143.24,74000.0
2009-11-10 09:30:00,142.76,143.3,142.11,143.03,30100.0,142.76,143.3,142.11,143.03,30100.0
2009-11-10 09:40:00,142.94,143.11,142.66,142.78,11100.0,142.94,143.11,142.66,142.78,11100.0
2009-11-10 09:50:00,142.65,143.04,142.49,142.49,14100.0,142.65,143.04,142.49,142.49,14100.0
2009-11-10 10:00:00,142.54,142.8,142.54,142.78,16400.0,142.54,142.8,142.54,142.78,16400.0
2009-11-10 10:10:00,142.8,142.92,142.78,142.92,12700.0,142.8,142.92,142.78,142.92,12700.0
2009-11-10 10:20:00,142.95,142.99,142.75,142.85,16200.0,142.95,142.99,142.75,142.85,16200.0
2009-11-10 10:30:00,142.85,142.91,142.67,142.72,21600.0,142.85,142.91,142.67,142.72,21600.0
2009-11-10 10:40:00,142.71,142.81,142.59,142.79,36000.0,142.71,142.81,142.59,142.79,36000.0
2009-11-10 10:50:00,142.78,142.81,142.67,142.75,22400.0,142.78,142.81,142.67,142.75,22400.0
2009-11-10 11:00:00,142.76,142.76,142.63,142.67,14900.0,142.76,142.76,142.63,142.67,14900.0
2009-11-10 11:10:00,142.69,142.8,142.59,142.59,10400.0,142.69,142.8,142.59,142.59,10400.0
2009-11-10 11:20:00,142.63,142.85,142.63,142.77,9300.0,142.63,142.85,142.63,142.77,9300.0
2009-11-10 11:30:00,142.81,142.96,142.75,142.95,17400.0,142.81,142.96,142.75,142.95,17400.0
2009-11-10 11:40:00,142.96,143.31,142.95,143.31,11900.0,142.96,143.31,142.95,143.31,11900.0
2009-11-10 11:50:00,143.4,143.4,143.24,143.24,5700.0,143.4,143.4,143.24,143.24,5700.0
2009-11-10 12:00:00,143.26,143.26,143.17,143.24,6000.0,143.26,143.26,143.17,143.24,6000.0
2009-11-10 12:10:00,143.24,143.27,143.2,143.26,3600.0,143.24,143.27,143.2,143.26,3600.0
2009-11-10 12:20:00,143.19,143.22,143.08,143.15,3600.0,143.19,143.22,143.08,143.15,3600.0
2009-11-10 12:30:00,143.08,143.08,142.82,143.07,7300.0,143.08,143.08,142.82,143.07,7300.0
2009-11-10 12:40:00,143.08,143.16,143.04,143.12,6800.0,143.08,143.16,143.04,143.12,6800.0
2009-11-10 12:50:00,143.13,143.35,143.13,143.3,5300.0,143.13,143.35,143.13,143.3,5300.0
2009-11-10 13:00:00,143.37,143.37,143.17,143.28,14200.0,143.37,143.37,143.17,143.28,14200.0
2009-11-10 13:10:00,143.23,143.27,142.95,143.08,6200.0,143.23,143.27,142.95,143.08,6200.0
2009-11-10 13:20:00,143.06,143.06,142.85,142.87,4100.0,143.06,143.06,142.85,142.87,4100.0
2009-11-10 13:30:00,142.87,143.07,142.87,142.96,5300.0,142.87,143.07,142.87,142.96,5300.0
2009-11-10 13:40:00,143.01,143.01,142.66,142.82,5300.0,143.01,143.01,142.66,142.82,5300.0
2009-11-10 13:50:00,142.83,143.09,142.83,143.08,17100.0,142.83,143.09,142.83,143.08,17100.0
2009-11-10 14:00:00,143.08,143.22,142.97,143.13,10300.0,143.08,143.22,142.97,143.13,10300.0
2009-11-10 14:10:00,143.15,143.27,143.13,143.22,10000.0,143.15,143.27,143.13,143.22,10000.0
2009-11-10 14:20:00,143.18,143.23,143.14,143.21,8600.0,143.18,143.23,143.14,143.21,8600.0
2009-11-10 14:30:00,143.16,143.4,143.15,143.32,12700.0,143.16,143.4,143.15,143.32,12700.0
2009-11-10 14:40:00,143.32,143.33,143.2,143.2,14800.0,143.32,143.33,143.2,143.2,14800.0
2009-11-10 14:50:00,143.21,143.24,143.03,143.2,7400.0,143.21,143.24,143.03,143.2,7400.0
2009-11-10 15:00:00,143.19,143.2,143.03,143.18,6200.0,143.19,143.2,143.03,143.18,6200.0
2009-11-10 15:10:00,143.18,143.5,143.16,143.5,12200.0,143.18,143.5,143.16,143.5,12200.0
2009-11-10 15:20:00,143.49,143.6,143.45,143.58,15300.0,143.49,143.6,143.45,143.58,15300.0
2009-11-10 15:30:00,143.58,143.58,143.28,143.33,18600.0,143.58,143.58,143.28,143.33,18600.0
2009-11-10 15:40:00,143.34,143.38,143.09,143.34,26900.0,143.34,143.38,143.09,143.34,26900.0
2009-11-10 15:50:00,143.33,143.47,143.3,143.35,37100.0,143.33,143.47,143.3,143.35,37100.0
2009-11-11 09:30:00,144.26,146.4,144.01,146.03,65700.0,144.26,146.4,144.01,146.03,65700.0
2009-11-11 09:40:00,145.99,146.8,145.97,146.46,68600.0,145.99,146.8,145.97,146.46,68600.0
2009-11-11 09:50:00,146.5,146.68,146.27,146.67,27800.0,146.5,146.68,146.27,146.67,27800.0
2009-11-11 10:00:00,146.66,148.15,146.66,148.06,104700.0,146.66,148.15,146.66,148.06,104700.0
2009-11-11 10:10:00,148.06,148.32,147.76,147.87,65600.0,148.06,148.32,147.76,147.87,65600.0
2009-11-11 10:20:00,147.87,147.98,147.44,147.94,41500.0,147.87,147.98,147.44,147.94,41500.0
2009-11-11 10:30:00,147.92,147.92,147.47,147.71,43200.0,147.92,147.92,147.47,147.71,43200.0
2009-11-11 10:40:00,147.67,147.83,146.93,146.95,47100.0,147.67,147.83,146.93,146.95,47100.0
2009-11-11 10:50:00,146.95,147.08,146.27,147.0,32300.0,146.95,147.08,146.27,147.0,32300.0
2009-11-11 11:00:00,146.88,146.97,146.55,146.63,10400.0,146.88,146.97,146.55,146.63,10400.0
2009-11-11 11:10:00,146.62,146.72,146.27,146.46,17100.0,146.62,146.72,146.27,146.46,17100.0
2009-11-11 11:20:00,146.44,146.47,146.06,146.11,16700.0,146.44,146.47,146.06,146.11,16700.0
2009-11-11 11:30:00,146.15,146.49,146.15,146.39,8300.0,146.15,146.49,146.15,146.39,8300.0
2009-11-11 11:40:00,146.45,146.5,146.34,146.45,10600.0,146.45,146.5,146.34,146.45,10600.0
2009-11-11 11:50:00,146.4,146.5,146.27,146.44,38900.0,146.4,146.5,146.27,146.44,38900.0
2009-11-11 12:00:00,146.45,146.49,146.23,146.45,33000.0,146.45,146.49,146.23,146.45,33000.0
2009-11-11 12:10:00,146.47,146.47,146.28,146.29,12900.0,146.47,146.47,146.28,146.29,12900.0
2009-11-11 12:20:00,146.3,146.48,146.26,146.48,6200.0,146.3,146.48,146.26,146.48,6200.0
2009-11-11 12:30:00,146.47,147.21,146.47,147.06,10400.0,146.47,147.21,146.47,147.06,10400.0
2009-11-11 12:40:00,147.05,147.07,146.82,146.82,15600.0,147.05,147.07,146.82,146.82,15600.0
2009-11-11 12:50:00,146.85,147.09,146.82,146.9,8100.0,146.85,147.09,146.82,146.9,8100.0
2009-11-11 13:00:00,146.91,147.19,146.91,147.09,8900.0,146.91,147.19,146.91,147.09,8900.0
2009-11-11 13:10:00,147.1,147.24,146.87,147.24,8900.0,147.1,147.24,146.87,147.24,8900.0
2009-11-11 13:20:00,147.22,147.33,147.06,147.18,13800.0,147.22,147.33,147.06,147.18,13800.0
2009-11-11 13:30:00,147.21,147.55,147.2,147.25,18600.0,147.21,147.55,147.2,147.25,18600.0
2009-11-11 13:40:00,147.25,147.29,147.08,147.23,19800.0,147.25,147.29,147.08,147.23,19800.0
2009-11-11 13:50:00,147.2,147.3,147.1,147.28,18400.0,147.2,147.3,147.1,147.28,18400.0
2009-11-11 14:00:00,147.24,147.48,147.23,147.33,14100.0,147.24,147.48,147.23,147.33,14100.0
2009-11-11 14:10:00,147.35,147.48,147.29,147.43,17600.0,147.35,147.48,147.29,147.43,17600.0
2009-11-11 14:20:00,147.39,147.45,147.33,147.35,10600.0,147.39,147.45,147.33,147.35,10600.0
2009-11-11 14:30:00,147.34,147.44,147.18,147.18,31600.0,147.34,147.44,147.18,147.18,31600.0
2009-11-11 14:40:00,147.18,147.18,146.9,146.99,18400.0,147.18,147.18,146.9,146.99,18400.0
2009-11-11 14:50:00,147.02,147.1,146.97,147.03,20600.0,147.02,147.1,146.97,147.03,20600.0
2009-11-11 15:00:00,147.05,147.1,146.9,147.06,27300.0,147.05,147.1,146.9,147.06,27300.0
2009-11-11 15:10:00,147.04,147.19,146.96,147.1,51200.0,147.04,147.19,146.96,147.1,51200.0
2009-11-11 15:20:00,147.1,147.19,147.06,147.17,26900.0,147.1,147.19,147.06,147.17,26900.0
2009-11-11 15:30:00,147.16,147.5,147.16,147.44,36400.0,147.16,147.5,147.16,147.44,36400.0
2009-11-11 15:40:00,147.44,147.44,147.19,147.39,43300.0,147.44,147.44,147.19,147.39,43300.0
2009-11-11 15:50:00,147.38,147.64,147.3,147.51,95900.0,147.38,147.64,147.3,147.51,95900.0
2009-11-12 09:30:00,146.4,146.4,145.01,145.19,37600.0,146.4,146.4,145.01,145.19,37600.0
2009-11-12 09:40:00,145.2,145.98,145.0,145.88,43500.0,145.2,145.98,145.0,145.88,43500.0
2009-11-12 09:50:00,145.88,146.12,145.63,146.12,30200.0,145.88,146.12,145.63,146.12,30200.0
2009-11-12 10:00:00,146.19,146.45,146.03,146.18,20100.0,146.19,146.45,146.03,146.18,20100.0
2009-11-12 10:10:00,146.18,146.18,145.57,145.61,16900.0,146.18,146.18,145.57,145.61,16900.0
2009-11-12 10:20:00,145.61,145.83,145.56,145.78,7300.0,145.61,145.83,145.56,145.78,7300.0
2009-11-12 10:30:00,145.73,145.83,145.36,145.4,6200.0,145.73,145.83,145.36,145.4,6200.0
2009-11-12 10:40:00,145.39,145.54,145.18,145.18,19700.0,145.39,145.54,145.18,145.18,19700.0
2009-11-12 10:50:00,145.19,145.49,145.0,145.01,4500.0,145.19,145.49,145.0,145.01,4500.0
2009-11-12 11:00:00,145.0,145.22,144.71,144.75,42200.0,145.0,145.22,144.71,144.75,42200.0
2009-11-12 11:10:00,144.79,145.05,144.52,145.04,22800.0,144.79,145.05,144.52,145.04,22800.0
2009-11-12 11:20:00,145.02,145.14,144.85,144.93,15900.0,145.02,145.14,144.85,144.93,15900.0
2009-11-12 11:30:00,144.91,145.06,144.61,144.69,24500.0,144.91,145.06,144.61,144.69,24500.0
2009-11-12 11:40:00,144.77,145.16,144.77,145.07,16600.0,144.77,145.16,144.77,145.07,16600.0
2009-11-12 11:50:00,145.07,145.07,144.65,144.65,12900.0,145.07,145.07,144.65,144.65,12900.0
2009-11-12 12:00:00,144.7,144.8,144.65,144.72,4700.0,144.7,144.8,144.65,144.72,4700.0
2009-11-12 12:10:00,144.78,144.78,144.6,144.65,4200.0,144.78,144.78,144.6,144.65,4200.0
2009-11-12 12:20:00,144.68,144.79,144.64,144.72,4700.0,144.68,144.79,144.64,144.72,4700.0
2009-11-12 12:30:00,144.71,144.71,144.43,144.54,7700.0,144.71,144.71,144.43,144.54,7700.0
2009-11-12 12:40:00,144.57,144.65,144.46,144.52,3300.0,144.57,144.65,144.46,144.52,3300.0
2009-11-12 12:50:00,144.55,144.84,144.55,144.63,10600.0,144.55,144.84,144.55,144.63,10600.0
2009-11-12 13:00:00,144.63,144.64,144.43,144.44,6500.0,144.63,144.64,144.43,144.44,6500.0
2009-11-12 13:10:00,144.45,144.62,144.39,144.53,5300.0,144.45,144.62,144.39,144.53,5300.0
2009-11-12 13:20:00,144.58,144.6,144.49,144.52,7600.0,144.58,144.6,144.49,144.52,7600.0
2009-11-12 13:30:00,144.53,144.62,144.45,144.49,10100.0,144.53,144.62,144.45,144.49,10100.0
2009-11-12 13:40:00,144.5,144.75,144.4,144.67,6100.0,144.5,144.75,144.4,144.67,6100.0
2009-11-12 13:50:00,144.69,144.69,144.46,144.53,4600.0,144.69,144.69,144.46,144.53,4600.0
2009-11-12 14:00:00,144.56,144.72,144.53,144.61,5300.0,144.56,144.72,144.53,144.61,5300.0
2009-11-12 14:10:00,144.61,144.88,144.58,144.69,9200.0,144.61,144.88,144.58,144.69,9200.0
2009-11-12 14:20:00,144.67,144.97,144.67,144.92,23200.0,144.67,144.97,144.67,144.92,23200.0
2009-11-12 14:30:00,144.97,145.1,144.89,144.93,18200.0,144.97,145.1,144.89,144.93,18200.0
2009-11-12 14:40:00,144.97,145.06,144.9,144.92,33500.0,144.97,145.06,144.9,144.92,33500.0
2009-11-12 14:50:00,144.92,145.01,144.56,144.57,18200.0,144.92,145.01,144.56,144.57,18200.0
2009-11-12 15:00:00,144.51,144.71,144.4,144.49,19800.0,144.51,144.71,144.4,144.49,19800.0
2009-11-12 15:10:00,144.48,144.57,144.38,144.54,14200.0,144.48,144.57,144.38,144.54,14200.0
2009-11-12 15:20:00,144.57,144.57,144.37,144.46,20300.0,144.57,144.57,144.37,144.46,20300.0
2009-11-12 15:30:00,144.46,144.64,143.97,144.0,79700.0,144.46,144.64,143.97,144.0,79700.0
2009-11-12 15:40:00,144.0,144.16,143.96,144.03,51300.0,144.0,144.16,143.96,144.03,51300.0
2009-11-12 15:50:00,144.02,144.27,144.01,144.21,77400.0,144.02,144.27,144.01,144.21,77400.0
2009-11-13 09:30:00,144.16,145.3,144.01,144.13,6400.0,144.16,145.3,144.01,144.13,6400.0
2009-11-13 09:40:00,144.06,144.11,143.35,143.4,18400.0,144.06,144.11,143.35,143.4,18400.0
2009-11-13 09:50:00,143.5,143.89,143.01,143.33,26000.0,143.5,143.89,143.01,143.33,26000.0
2009-11-13 10:00:00,143.26,144.33,143.25,144.18,12000.0,143.26,144.33,143.25,144.18,12000.0
2009-11-13 10:10:00,144.24,144.24,143.81,144.13,5400.0,144.24,144.24,143.81,144.13,5400.0
2009-11-13 10:20:00,144.2,144.64,143.57,143.57,22000.0,144.2,144.64,143.57,143.57,22000.0
2009-11-13 10:30:00,143.52,143.79,143.17,143.73,9200.0,143.52,143.79,143.17,143.73,9200.0
2009-11-13 10:40:00,143.58,144.13,143.58,143.93,4500.0,143.58,144.13,143.58,143.93,4500.0
2009-11-13 10:50:00,143.93,144.39,143.93,144.21,5700.0,143.93,144.39,143.93,144.21,5700.0
2009-11-13 11:00:00,144.21,144.6,144.16,144.59,4200.0,144.21,144.6,144.16,144.59,4200.0
2009-11-13 11:10:00,144.64,144.67,144.27,144.39,4800.0,144.64,144.67,144.27,144.39,4800.0
2009-11-13 11:20:00,144.44,144.54,144.4,144.46,5300.0,144.44,144.54,144.4,144.46,5300.0
2009-11-13 11:30:00,144.46,144.46,144.22,144.29,3000.0,144.46,144.46,144.22,144.29,3000.0
2009-11-13 11:40:00,144.31,144.32,144.03,144.09,4200.0,144.31,144.32,144.03,144.09,4200.0
2009-11-13 11:50:00,144.09,144.13,143.94,143.95,3500.0,144.09,144.13,143.94,143.95,3500.0
2009-11-13 12:00:00,143.95,143.99,143.8,143.86,3900.0,143.95,143.99,143.8,143.86,3900.0
2009-11-13 12:10:00,143.76,144.11,143.76,144.1,6900.0,143.76,144.11,143.76,144.1,6900.0
2009-11-13 12:20:00,144.09,144.13,143.89,144.07,4300.0,144.09,144.13,143.89,144.07,4300.0
2009-11-13 12:30:00,144.11,144.37,144.11,144.34,5100.0,144.11,144.37,144.11,144.34,5100.0
2009-11-13 12:40:00,144.35,144.4,144.11,144.19,8600.0,144.35,144.4,144.11,144.19,8600.0
2009-11-13 12:50:00,144.21,144.4,144.21,144.34,4400.0,144.21,144.4,144.21,144.34,4400.0
2009-11-13 13:00:00,144.31,144.45,144.3,144.44,2200.0,144.31,144.45,144.3,144.44,2200.0
2009-11-13 13:10:00,144.43,144.53,144.43,144.45,3500.0,144.43,144.53,144.43,144.45,3500.0
2009-11-13 13:20:00,144.43,144.56,144.39,144.47,3100.0,144.43,144.56,144.39,144.47,3100.0
2009-11-13 13:30:00,144.45,144.51,144.41,144.49,3000.0,144.45,144.51,144.41,144.49,3000.0
2009-11-13 13:40:00,144.46,144.46,144.19,144.24,9200.0,144.46,144.46,144.19,144.24,9200.0
2009-11-13 13:50:00,144.24,144.25,144.06,144.2,15200.0,144.24,144.25,144.06,144.2,15200.0
2009-11-13 14:00:00,144.19,144.24,143.95,143.95,10700.0,144.19,144.24,143.95,143.95,10700.0
2009-11-13 14:10:00,143.95,143.95,143.65,143.8,12700.0,143.95,143.95,143.65,143.8,12700.0
2009-11-13 14:20:00,143.72,143.72,143.45,143.58,11400.0,143.72,143.72,143.45,143.58,11400.0
2009-11-13 14:30:00,143.6,143.62,143.29,143.49,12000.0,143.6,143.62,143.29,143.49,12000.0
2009-11-13 14:40:00,143.5,143.64,143.34,143.4,9500.0,143.5,143.64,143.34,143.4,9500.0
2009-11-13 14:50:00,143.39,143.45,143.17,143.23,10000.0,143.39,143.45,143.17,143.23,10000.0
2009-11-13 15:00:00,143.22,143.47,143.17,143.35,11000.0,143.22,143.47,143.17,143.35,11000.0
2009-11-13 15:10:00,143.41,143.51,143.34,143.36,10200.0,143.41,143.51,143.34,143.36,10200.0
2009-11-13 15:20:00,143.38,143.38,143.14,143.17,14000.0,143.38,143.38,143.14,143.17,14000.0
2009-11-13 15:30:00,143.17,143.38,143.14,143.19,23700.0,143.17,143.38,143.14,143.19,23700.0
2009-11-13 15:40:00,143.19,143.79,143.19,143.69,35200.0,143.19,143.79,143.19,143.69,35200.0
2009-11-13 15:50:00,143.7,143.94,143.64,143.76,41800.0,143.7,143.94,143.64,143.76,41800.0
2009-11-16 09:30:00,143.71,143.72,142.63,142.69,58000.0,143.71,143.72,142.63,142.69,58000.0
2009-11-16 09:40:00,142.73,142.94,142.51,142.84,39500.0,142.73,142.94,142.51,142.84,39500.0
2009-11-16 09:50:00,142.91,143.43,142.8,143.26,23900.0,142.91,143.43,142.8,143.26,23900.0
2009-11-16 10:00:00,143.27,143.47,142.91,143.22,32500.0,143.27,143.47,142.91,143.22,32500.0
2009-11-16 10:10:00,143.19,143.28,143.03,143.08,20300.0,143.19,143.28,143.03,143.08,20300.0
2009-11-16 10:20:00,143.08,143.37,143.01,143.34,11400.0,143.08,143.37,143.01,143.34,11400.0
2009-11-16 10:30:00,143.34,143.34,142.85,142.92,24800.0,143.34,143.34,142.85,142.92,24800.0
2009-11-16 10:40:00,142.93,143.13,142.87,142.91,16900.0,142.93,143.13,142.87,142.91,16900.0
2009-11-16 10:50:00,142.9,142.95,142.74,142.74,30700.0,142.9,142.95,142.74,142.74,30700.0
2009-11-16 11:00:00,142.76,142.76,142.23,142.27,20100.0,142.76,142.76,142.23,142.27,20100.0
2009-11-16 11:10:00,142.26,142.45,142.0,142.33,23800.0,142.26,142.45,142.0,142.33,23800.0
2009-11-16 11:20:00,142.31,142.64,142.19,142.19,35800.0,142.31,142.64,142.19,142.19,35800.0
2009-11-16 11:30:00,142.25,142.86,142.22,142.52,35400.0,142.25,142.86,142.22,142.52,35400.0
2009-11-16 11:40:00,142.51,142.53,142.36,142.4,25600.0,142.51,142.53,142.36,142.4,25600.0
2009-11-16 11:50:00,142.4,142.42,142.35,142.4,15900.0,142.4,142.42,142.35,142.4,15900.0
2009-11-16 12:00:00,142.37,142.37,142.09,142.24,25000.0,142.37,142.37,142.09,142.24,25000.0
2009-11-16 12:10:00,142.3,142.41,142.22,142.31,22900.0,142.3,142.41,142.22,142.31,22900.0
2009-11-16 12:20:00,142.34,142.37,142.2,142.27,8900.0,142.34,142.37,142.2,142.27,8900.0
2009-11-16 12:30:00,142.32,142.41,142.27,142.33,9600.0,142.32,142.41,142.27,142.33,9600.0
2009-11-16 12:40:00,142.3,142.81,142.28,142.81,12800.0,142.3,142.81,142.28,142.81,12800.0
2009-11-16 12:50:00,142.79,143.01,142.79,142.94,12600.0,142.79,143.01,142.79,142.94,12600.0
2009-11-16 13:00:00,142.95,143.03,142.91,142.97,10500.0,142.95,143.03,142.91,142.97,10500.0
2009-11-16 13:10:00,142.96,142.97,142.74,142.75,11100.0,142.96,142.97,142.74,142.75,11100.0
2009-11-16 13:20:00,142.7,142.78,142.56,142.65,11400.0,142.7,142.78,142.56,142.65,11400.0
2009-11-16 13:30:00,142.65,142.89,142.64,142.82,12000.0,142.65,142.89,142.64,142.82,12000.0
2009-11-16 13:40:00,142.86,142.89,142.73,142.8,11100.0,142.86,142.89,142.73,142.8,11100.0
2009-11-16 13:50:00,142.8,142.95,142.74,142.82,7000.0,142.8,142.95,142.74,142.82,7000.0
2009-11-16 14:00:00,142.81,142.97,142.77,142.92,20200.0,142.81,142.97,142.77,142.92,20200.0
2009-11-16 14:10:00,142.94,143.38,142.94,143.23,33900.0,142.94,143.38,142.94,143.23,33900.0
2009-11-16 14:20:00,143.24,143.34,143.11,143.34,15500.0,143.24,143.34,143.11,143.34,15500.0
2009-11-16 14:30:00,143.31,143.66,143.31,143.64,18800.0,143.31,143.66,143.31,143.64,18800.0
2009-11-16 14:40:00,143.63,143.99,143.6,143.93,24700.0,143.63,143.99,143.6,143.93,24700.0
2009-11-16 14:50:00,143.93,144.0,143.77,144.0,26100.0,143.93,144.0,143.77,144.0,26100.0
2009-11-16 15:00:00,143.98,143.99,143.58,143.58,18800.0,143.98,143.99,143.58,143.58,18800.0
2009-11-16 15:10:00,143.58,143.62,142.92,143.04,19800.0,143.58,143.62,142.92,143.04,19800.0
2009-11-16 15:20:00,142.97,143.1,142.85,142.92,16400.0,142.97,143.1,142.85,142.92,16400.0
2009-11-16 15:30:00,142.96,142.98,142.77,142.93,25800.0,142.96,142.98,142.77,142.93,25800.0
2009-11-16 15:40:00,142.93,142.96,142.66,142.7,32800.0,142.93,142.96,142.66,142.7,32800.0
2009-11-16 15:50:00,142.66,143.06,142.66,142.97,50500.0,142.66,143.06,142.66,142.97,50500.0
2009-11-17 09:30:00,142.68,143.09,141.75,143.01,22000.0,142.68,143.09,141.75,143.01,22000.0
2009-11-17 09:40:00,142.95,143.19,142.37,142.63,12500.0,142.95,143.19,142.37,142.63,12500.0
2009-11-17 09:50:00,142.63,142.93,142.51,142.51,14300.0,142.63,142.93,142.51,142.51,14300.0
2009-11-17 10:00:00,142.5,142.71,142.45,142.63,18200.0,142.5,142.71,142.45,142.63,18200.0
2009-11-17 10:10:00,142.67,142.68,142.49,142.54,6700.0,142.67,142.68,142.49,142.54,6700.0
2009-11-17 10:20:00,142.54,142.65,142.54,142.57,5600.0,142.54,142.65,142.54,142.57,5600.0
2009-11-17 10:30:00,142.55,142.58,142.45,142.45,13000.0,142.55,142.58,142.45,142.45,13000.0
2009-11-17 10:40:00,142.45,142.47,141.75,141.82,30300.0,142.45,142.47,141.75,141.82,30300.0
2009-11-17 10:50:00,141.8,142.22,141.76,142.01,16700.0,141.8,142.22,141.76,142.01,16700.0
2009-11-17 11:00:00,142.01,142.14,141.84,142.03,6300.0,142.01,142.14,141.84,142.03,6300.0
2009-11-17 11:10:00,142.09,142.17,141.54,141.54,11400.0,142.09,142.17,141.54,141.54,11400.0
2009-11-17 11:20:00,141.52,141.63,141.52,141.55,7200.0,141.52,141.63,141.52,141.55,7200.0
2009-11-17 11:30:00,141.52,141.59,141.43,141.59,7600.0,141.52,141.59,141.43,141.59,7600.0
2009-11-17 11:40:00,141.64,141.76,141.58,141.75,4600.0,141.64,141.76,141.58,141.75,4600.0
2009-11-17 11:50:00,141.77,142.09,141.77,141.9,6000.0,141.77,142.09,141.77,141.9,6000.0
2009-11-17 12:00:00,141.94,142.11,141.88,142.04,6800.0,141.94,142.11,141.88,142.04,6800.0
2009-11-17 12:10:00,142.05,142.12,142.04,142.09,4900.0,142.05,142.12,142.04,142.09,4900.0
2009-11-17 12:20:00,142.03,142.13,141.76,141.79,6100.0,142.03,142.13,141.76,141.79,6100.0
2009-11-17 12:30:00,141.82,141.9,141.74,141.8,8000.0,141.82,141.9,141.74,141.8,8000.0
2009-11-17 12:40:00,141.77,141.77,141.65,141.65,4400.0,141.77,141.77,141.65,141.65,4400.0
2009-11-17 12:50:00,141.6,141.62,141.55,141.56,5500.0,141.6,141.62,141.55,141.56,5500.0
2009-11-17 13:00:00,141.55,141.68,141.44,141.54,9500.0,141.55,141.68,141.44,141.54,9500.0
2009-11-17 13:10:00,141.58,141.68,141.57,141.67,5400.0,141.58,141.68,141.57,141.67,5400.0
2009-11-17 13:20:00,141.76,141.83,141.62,141.73,4500.0,141.76,141.83,141.62,141.73,4500.0
2009-11-17 13:30:00,141.7,141.7,141.58,141.63,3300.0,141.7,141.7,141.58,141.63,3300.0
2009-11-17 13:40:00,141.58,141.79,141.58,141.75,6800.0,141.58,141.79,141.58,141.75,6800.0
2009-11-17 13:50:00,141.81,141.93,141.62,141.69,10100.0,141.81,141.93,141.62,141.69,10100.0
2009-11-17 14:00:00,141.67,141.82,141.67,141.78,7100.0,141.67,141.82,141.67,141.78,7100.0
2009-11-17 14:10:00,141.76,141.87,141.76,141.85,10100.0,141.76,141.87,141.76,141.85,10100.0
2009-11-17 14:20:00,141.89,141.99,141.87,141.99,5600.0,141.89,141.99,141.87,141.99,5600.0
2009-11-17 14:30:00,141.99,142.29,141.94,142.27,14400.0,141.99,142.29,141.94,142.27,14400.0
2009-11-17 14:40:00,142.29,142.55,142.24,142.55,18100.0,142.29,142.55,142.24,142.55,18100.0
2009-11-17 14:50:00,142.53,142.55,142.46,142.5,30800.0,142.53,142.55,142.46,142.5,30800.0
2009-11-17 15:00:00,142.49,142.55,142.38,142.4,19900.0,142.49,142.55,142.38,142.4,19900.0
2009-11-17 15:10:00,142.38,142.42,142.32,142.37,18400.0,142.38,142.42,142.32,142.37,18400.0
2009-11-17 15:20:00,142.38,142.64,142.35,142.57,13900.0,142.38,142.64,142.35,142.57,13900.0
2009-11-17 15:30:00,142.57,142.64,142.49,142.6,18100.0,142.57,142.64,142.49,142.6,18100.0
2009-11-17 15:40:00,142.61,142.66,142.53,142.64,19000.0,142.61,142.66,142.53,142.64,19000.0
2009-11-17 15:50:00,142.63,142.74,142.48,142.63,30800.0,142.63,142.74,142.48,142.63,30800.0
2009-11-18 09:30:00,142.97,143.03,142.26,143.03,16500.0,142.97,143.03,142.26,143.03,16500.0
2009-11-18 09:40:00,143.11,144.2,142.92,144.13,20900.0,143.11,144.2,142.92,144.13,20900.0
2009-11-18 09:50:00,144.07,144.12,143.69,143.69,24300.0,144.07,144.12,143.69,143.69,24300.0
2009-11-18 10:00:00,143.73,143.73,143.42,143.42,13100.0,143.73,143.73,143.42,143.42,13100.0
2009-11-18 10:10:00,143.47,143.99,143.37,143.99,16400.0,143.47,143.99,143.37,143.99,16400.0
2009-11-18 10:20:00,143.95,144.2,143.93,144.11,11200.0,143.95,144.2,143.93,144.11,11200.0
2009-11-18 10:30:00,144.22,144.35,144.1,144.19,11000.0,144.22,144.35,144.1,144.19,11000.0
2009-11-18 10:40:00,144.17,144.34,144.13,144.2,9600.0,144.17,144.34,144.13,144.2,9600.0
2009-11-18 10:50:00,144.2,144.2,144.06,144.12,5000.0,144.2,144.2,144.06,144.12,5000.0
2009-11-18 11:00:00,144.07,144.32,144.03,144.28,18700.0,144.07,144.32,144.03,144.28,18700.0
2009-11-18 11:10:00,144.29,144.34,144.1,144.11,5200.0,144.29,144.34,144.1,144.11,5200.0
2009-11-18 11:20:00,144.07,144.16,144.06,144.1,5000.0,144.07,144.16,144.06,144.1,5000.0
2009-11-18 11:30:00,144.11,144.12,144.04,144.09,4700.0,144.11,144.12,144.04,144.09,4700.0
2009-11-18 11:40:00,144.09,144.32,144.09,144.26,4700.0,144.09,144.32,144.09,144.26,4700.0
2009-11-18 11:50:00,144.26,144.35,144.23,144.32,5600.0,144.26,144.35,144.23,144.32,5600.0
2009-11-18 12:00:00,144.31,144.37,144.27,144.33,4700.0,144.31,144.37,144.27,144.33,4700.0
2009-11-18 12:10:00,144.31,144.33,144.24,144.25,4600.0,144.31,144.33,144.24,144.25,4600.0
2009-11-18 12:20:00,144.23,144.34,144.21,144.27,6500.0,144.23,144.34,144.21,144.27,6500.0
2009-11-18 12:30:00,144.26,144.48,144.18,144.48,15100.0,144.26,144.48,144.18,144.48,15100.0
2009-11-18 12:40:00,144.43,144.69,144.43,144.65,9900.0,144.43,144.69,144.43,144.65,9900.0
2009-11-18 12:50:00,144.64,144.75,144.58,144.69,11500.0,144.64,144.75,144.58,144.69,11500.0
2009-11-18 13:00:00,144.66,144.78,144.6,144.77,11500.0,144.66,144.78,144.6,144.77,11500.0
2009-11-18 13:10:00,144.77,145.08,144.77,145.03,24700.0,144.77,145.08,144.77,145.03,24700.0
2009-11-18 13:20:00,145.0,145.04,144.9,144.97,8600.0,145.0,145.04,144.9,144.97,8600.0
2009-11-18 13:30:00,144.97,145.09,144.94,144.98,7400.0,144.97,145.09,144.94,144.98,7400.0
2009-11-18 13:40:00,144.98,145.18,144.98,145.16,11700.0,144.98,145.18,144.98,145.16,11700.0
2009-11-18 13:50:00,145.14,145.14,144.98,145.0,8100.0,145.14,145.14,144.98,145.0,8100.0
2009-11-18 14:00:00,145.0,145.11,144.87,145.11,12500.0,145.0,145.11,144.87,145.11,12500.0
2009-11-18 14:10:00,145.06,145.06,144.92,144.98,6200.0,145.06,145.06,144.92,144.98,6200.0
2009-11-18 14:20:00,144.97,145.04,144.96,145.02,15100.0,144.97,145.04,144.96,145.02,15100.0
2009-11-18 14:30:00,145.0,145.06,144.99,145.04,11200.0,145.0,145.06,144.99,145.04,11200.0
2009-11-18 14:40:00,145.04,145.32,145.03,145.3,12800.0,145.04,145.32,145.03,145.3,12800.0
2009-11-18 14:50:00,145.3,145.35,145.15,145.21,23200.0,145.3,145.35,145.15,145.21,23200.0
2009-11-18 15:00:00,145.21,145.3,144.98,145.3,24900.0,145.21,145.3,144.98,145.3,24900.0
2009-11-18 15:10:00,145.29,145.86,145.24,145.8,31700.0,145.29,145.86,145.24,145.8,31700.0
2009-11-18 15:20:00,145.82,145.97,145.8,145.84,22900.0,145.82,145.97,145.8,145.84,22900.0
2009-11-18 15:30:00,145.82,145.99,145.78,145.84,30600.0,145.82,145.99,145.78,145.84,30600.0
2009-11-18 15:40:00,145.84,146.01,145.78,146.0,44900.0,145.84,146.01,145.78,146.0,44900.0
2009-11-18 15:50:00,145.98,146.05,145.76,145.88,99500.0,145.98,146.05,145.76,145.88,99500.0
2009-11-19 09:30:00,146.15,146.15,144.39,144.6,18200.0,146.15,146.15,144.39,144.6,18200.0
2009-11-19 09:40:00,144.57,145.84,144.57,145.4,26400.0,144.57,145.84,144.57,145.4,26400.0
2009-11-19 09:50:00,145.32,145.33,144.55,144.61,20300.0,145.32,145.33,144.55,144.61,20300.0
2009-11-19 10:00:00,144.62,144.88,144.48,144.84,38200.0,144.62,144.88,144.48,144.84,38200.0
2009-11-19 10:10:00,144.8,145.33,144.8,145.22,14600.0,144.8,145.33,144.8,145.22,14600.0
2009-11-19 10:20:00,145.11,145.43,144.85,144.89,21300.0,145.11,145.43,144.85,144.89,21300.0
2009-11-19 10:30:00,144.79,145.03,144.67,144.92,16100.0,144.79,145.03,144.67,144.92,16100.0
2009-11-19 10:40:00,144.96,145.13,144.73,144.75,9200.0,144.96,145.13,144.73,144.75,9200.0
2009-11-19 10:50:00,144.78,144.92,144.67,144.78,13400.0,144.78,144.92,144.67,144.78,13400.0
2009-11-19 11:00:00,144.8,144.85,144.24,144.24,13600.0,144.8,144.85,144.24,144.24,13600.0
2009-11-19 11:10:00,144.24,144.56,144.24,144.48,10300.0,144.24,144.56,144.24,144.48,10300.0
2009-11-19 11:20:00,144.46,144.6,144.35,144.59,7300.0,144.46,144.6,144.35,144.59,7300.0
2009-11-19 11:30:00,144.58,145.02,144.41,145.0,17000.0,144.58,145.02,144.41,145.0,17000.0
2009-11-19 11:40:00,145.03,145.53,145.0,145.51,19600.0,145.03,145.53,145.0,145.51,19600.0
2009-11-19 11:50:00,145.48,145.7,145.4,145.7,8100.0,145.48,145.7,145.4,145.7,8100.0
2009-11-19 12:00:00,145.7,145.7,145.6,145.6,6300.0,145.7,145.7,145.6,145.6,6300.0
2009-11-19 12:10:00,145.64,145.64,145.29,145.33,5100.0,145.64,145.64,145.29,145.33,5100.0
2009-11-19 12:20:00,145.37,145.55,145.37,145.4,9900.0,145.37,145.55,145.37,145.4,9900.0
2009-11-19 12:30:00,145.39,145.45,145.31,145.33,7000.0,145.39,145.45,145.31,145.33,7000.0
2009-11-19 12:40:00,145.28,145.28,145.04,145.24,6800.0,145.28,145.28,145.04,145.24,6800.0
2009-11-19 12:50:00,145.22,145.22,145.02,145.15,7300.0,145.22,145.22,145.02,145.15,7300.0
2009-11-19 13:00:00,145.16,145.21,145.15,145.17,4600.0,145.16,145.21,145.15,145.17,4600.0
2009-11-19 13:10:00,145.19,145.19,144.93,144.94,3200.0,145.19,145.19,144.93,144.94,3200.0
2009-11-19 13:20:00,144.99,145.13,144.94,145.1,3600.0,144.99,145.13,144.94,145.1,3600.0
2009-11-19 13:30:00,145.12,145.45,145.1,145.45,7000.0,145.12,145.45,145.1,145.45,7000.0
2009-11-19 13:40:00,145.42,145.63,145.32,145.62,23800.0,145.42,145.63,145.32,145.62,23800.0
2009-11-19 13:50:00,145.62,145.79,145.62,145.72,21700.0,145.62,145.79,145.62,145.72,21700.0
2009-11-19 14:00:00,145.72,145.72,145.52,145.64,12700.0,145.72,145.72,145.52,145.64,12700.0
2009-11-19 14:10:00,145.65,145.71,145.61,145.71,6600.0,145.65,145.71,145.61,145.71,6600.0
2009-11-19 14:20:00,145.68,145.88,145.68,145.8,8000.0,145.68,145.88,145.68,145.8,8000.0
2009-11-19 14:30:00,145.81,145.82,145.64,145.72,6300.0,145.81,145.82,145.64,145.72,6300.0
2009-11-19 14:40:00,145.73,145.79,145.58,145.69,9300.0,145.73,145.79,145.58,145.69,9300.0
2009-11-19 14:50:00,145.71,145.93,145.71,145.81,6400.0,145.71,145.93,145.71,145.81,6400.0
2009-11-19 15:00:00,145.8,145.85,145.73,145.81,10500.0,145.8,145.85,145.73,145.81,10500.0
2009-11-19 15:10:00,145.77,145.94,145.7,145.91,8000.0,145.77,145.94,145.7,145.91,8000.0
2009-11-19 15:20:00,145.91,145.92,145.75,145.78,16200.0,145.91,145.92,145.75,145.78,16200.0
2009-11-19 15:30:00,145.77,145.88,145.63,145.63,17200.0,145.77,145.88,145.63,145.63,17200.0
2009-11-19 15:40:00,145.64,145.92,145.64,145.86,27200.0,145.64,145.92,145.64,145.86,27200.0
2009-11-19 15:50:00,145.87,145.93,145.8,145.83,49900.0,145.87,145.93,145.8,145.83,49900.0
2009-11-20 09:30:00,145.01,147.22,144.63,147.22,58000.0,145.01,147.22,144.63,147.22,58000.0
2009-11-20 09:40:00,147.21,147.82,146.8,146.88,43000.0,147.21,147.82,146.8,146.88,43000.0
2009-11-20 09:50:00,146.88,147.09,146.55,146.91,19100.0,146.88,147.09,146.55,146.91,19100.0
2009-11-20 10:00:00,146.91,147.45,146.78,147.33,19800.0,146.91,147.45,146.78,147.33,19800.0
2009-11-20 10:10:00,147.33,147.77,147.33,147.4,41200.0,147.33,147.77,147.33,147.4,41200.0
2009-11-20 10:20:00,147.4,147.69,147.25,147.64,21100.0,147.4,147.69,147.25,147.64,21100.0
2009-11-20 10:30:00,147.6,147.68,147.3,147.37,15600.0,147.6,147.68,147.3,147.37,15600.0
2009-11-20 10:40:00,147.31,147.5,147.21,147.4,18500.0,147.31,147.5,147.21,147.4,18500.0
2009-11-20 10:50:00,147.37,147.42,146.91,146.91,14000.0,147.37,147.42,146.91,146.91,14000.0
2009-11-20 11:00:00,146.92,147.21,146.77,146.82,15800.0,146.92,147.21,146.77,146.82,15800.0
2009-11-20 11:10:00,146.91,146.92,146.53,146.55,11800.0,146.91,146.92,146.53,146.55,11800.0
2009-11-20 11:20:00,146.56,146.58,146.41,146.41,6700.0,146.56,146.58,146.41,146.41,6700.0
2009-11-20 11:30:00,146.42,146.69,146.4,146.68,9800.0,146.42,146.69,146.4,146.68,9800.0
2009-11-20 11:40:00,146.69,146.7,146.44,146.63,9600.0,146.69,146.7,146.44,146.63,9600.0
2009-11-20 11:50:00,146.55,146.62,146.48,146.56,10500.0,146.55,146.62,146.48,146.56,10500.0
2009-11-20 12:00:00,146.56,146.64,146.52,146.6,8300.0,146.56,146.64,146.52,146.6,8300.0
2009-11-20 12:10:00,146.58,146.64,146.49,146.52,6100.0,146.58,146.64,146.49,146.52,6100.0
2009-11-20 12:20:00,146.52,146.6,146.29,146.43,13500.0,146.52,146.6,146.29,146.43,13500.0
2009-11-20 12:30:00,146.35,146.35,146.25,146.31,3800.0,146.35,146.35,146.25,146.31,3800.0
2009-11-20 12:40:00,146.27,146.36,146.26,146.34,6200.0,146.27,146.36,146.26,146.34,6200.0
2009-11-20 12:50:00,146.33,146.45,146.31,146.39,4900.0,146.33,146.45,146.31,146.39,4900.0
2009-11-20 13:00:00,146.37,146.39,146.3,146.38,3700.0,146.37,146.39,146.3,146.38,3700.0
2009-11-20 13:10:00,146.4,146.42,146.3,146.37,7300.0,146.4,146.42,146.3,146.37,7300.0
2009-11-20 13:20:00,146.32,146.39,146.29,146.39,6800.0,146.32,146.39,146.29,146.39,6800.0
2009-11-20 13:30:00,146.39,146.57,146.38,146.57,7600.0,146.39,146.57,146.38,146.57,7600.0
2009-11-20 13:40:00,146.56,147.07,146.56,147.03,11600.0,146.56,147.07,146.56,147.03,11600.0
2009-11-20 13:50:00,147.04,147.49,147.04,147.35,25100.0,147.04,147.49,147.04,147.35,25100.0
2009-11-20 14:00:00,147.36,147.72,147.32,147.7,22500.0,147.36,147.72,147.32,147.7,22500.0
2009-11-20 14:10:00,147.73,147.88,147.65,147.87,20100.0,147.73,147.88,147.65,147.87,20100.0
2009-11-20 14:20:00,147.83,147.89,147.74,147.85,12000.0,147.83,147.89,147.74,147.85,12000.0
2009-11-20 14:30:00,147.8,147.86,147.75,147.8,22000.0,147.8,147.86,147.75,147.8,22000.0
2009-11-20 14:40:00,147.78,147.81,147.53,147.56,16500.0,147.78,147.81,147.53,147.56,16500.0
2009-11-20 14:50:00,147.6,147.61,147.49,147.5,12300.0,147.6,147.61,147.49,147.5,12300.0
2009-11-20 15:00:00,147.52,147.56,147.38,147.49,14800.0,147.52,147.56,147.38,147.49,14800.0
2009-11-20 15:10:00,147.51,147.52,147.38,147.43,10700.0,147.51,147.52,147.38,147.43,10700.0
2009-11-20 15:20:00,147.44,147.53,147.33,147.46,20800.0,147.44,147.53,147.33,147.46,20800.0
2009-11-20 15:30:00,147.5,147.8,147.44,147.6,57000.0,147.5,147.8,147.44,147.6,57000.0
2009-11-20 15:40:00,147.65,147.77,147.5,147.55,48000.0,147.65,147.77,147.5,147.55,48000.0
2009-11-20 15:50:00,147.53,147.55,147.29,147.34,61200.0,147.53,147.55,147.29,147.34,61200.0
2009-11-23 09:30:00,148.12,148.64,147.99,148.46,31800.0,148.12,148.64,147.99,148.46,31800.0
2009-11-23 09:40:00,148.39,148.75,148.14,148.42,26300.0,148.39,148.75,148.14,148.42,26300.0
2009-11-23 09:50:00,148.42,148.64,147.51,147.87,15700.0,148.42,148.64,147.51,147.87,15700.0
2009-11-23 10:00:00,148.04,148.85,148.02,148.7,16300.0,148.04,148.85,148.02,148.7,16300.0
2009-11-23 10:10:00,148.62,148.73,148.26,148.34,7700.0,148.62,148.73,148.26,148.34,7700.0
2009-11-23 10:20:00,148.29,148.31,147.7,147.85,14100.0,148.29,148.31,147.7,147.85,14100.0
2009-11-23 10:30:00,147.84,148.13,147.83,148.08,4400.0,147.84,148.13,147.83,148.08,4400.0
2009-11-23 10:40:00,148.03,148.03,147.66,147.7,7700.0,148.03,148.03,147.66,147.7,7700.0
2009-11-23 10:50:00,147.7,147.73,147.58,147.67,5300.0,147.7,147.73,147.58,147.67,5300.0
2009-11-23 11:00:00,147.73,147.92,147.62,147.62,4500.0,147.73,147.92,147.62,147.62,4500.0
2009-11-23 11:10:00,147.6,147.62,147.22,147.29,10200.0,147.6,147.62,147.22,147.29,10200.0
2009-11-23 11:20:00,147.29,147.48,147.17,147.26,10200.0,147.29,147.48,147.17,147.26,10200.0
2009-11-23 11:30:00,147.37,147.63,147.37,147.58,5000.0,147.37,147.63,147.37,147.58,5000.0
2009-11-23 11:40:00,147.58,147.72,147.49,147.58,3100.0,147.58,147.72,147.49,147.58,3100.0
2009-11-23 11:50:00,147.51,147.56,147.19,147.19,4300.0,147.51,147.56,147.19,147.19,4300.0
2009-11-23 12:00:00,147.21,147.44,147.19,147.34,4900.0,147.21,147.44,147.19,147.34,4900.0
2009-11-23 12:10:00,147.34,147.34,147.04,147.17,5600.0,147.34,147.34,147.04,147.17,5600.0
2009-11-23 12:20:00,147.12,147.24,147.06,147.15,8000.0,147.12,147.24,147.06,147.15,8000.0
2009-11-23 12:30:00,147.09,147.61,146.9,147.61,18800.0,147.09,147.61,146.9,147.61,18800.0
2009-11-23 12:40:00,147.63,147.72,147.4,147.4,8200.0,147.63,147.72,147.4,147.4,8200.0
2009-11-23 12:50:00,147.32,147.44,147.29,147.44,5700.0,147.32,147.44,147.29,147.44,5700.0
2009-11-23 13:00:00,147.48,147.54,147.46,147.46,4000.0,147.48,147.54,147.46,147.46,4000.0
2009-11-23 13:10:00,147.47,147.63,147.37,147.63,3200.0,147.47,147.63,147.37,147.63,3200.0
2009-11-23 13:20:00,147.7,147.7,147.33,147.33,5400.0,147.7,147.7,147.33,147.33,5400.0
2009-11-23 13:30:00,147.34,147.6,147.32,147.41,9700.0,147.34,147.6,147.32,147.41,9700.0
2009-11-23 13:40:00,147.41,147.43,147.35,147.35,3600.0,147.41,147.43,147.35,147.35,3600.0
2009-11-23 13:50:00,147.29,147.3,147.09,147.23,4100.0,147.29,147.3,147.09,147.23,4100.0
2009-11-23 14:00:00,147.24,147.47,147.21,147.43,3900.0,147.24,147.47,147.21,147.43,3900.0
2009-11-23 14:10:00,147.36,147.38,147.13,147.18,4400.0,147.36,147.38,147.13,147.18,4400.0
2009-11-23 14:20:00,147.17,147.29,147.11,147.29,3500.0,147.17,147.29,147.11,147.29,3500.0
2009-11-23 14:30:00,147.24,147.45,147.21,147.36,7200.0,147.24,147.45,147.21,147.36,7200.0
2009-11-23 14:40:00,147.37,147.54,147.34,147.51,4500.0,147.37,147.54,147.34,147.51,4500.0
2009-11-23 14:50:00,147.48,147.51,147.4,147.4,5900.0,147.48,147.51,147.4,147.4,5900.0
2009-11-23 15:00:00,147.4,147.55,147.4,147.46,5600.0,147.4,147.55,147.4,147.46,5600.0
2009-11-23 15:10:00,147.43,147.56,147.39,147.44,8400.0,147.43,147.56,147.39,147.44,8400.0
2009-11-23 15:20:00,147.44,147.49,147.33,147.38,5700.0,147.44,147.49,147.33,147.38,5700.0
2009-11-23 15:30:00,147.31,147.38,147.11,147.28,10700.0,147.31,147.38,147.11,147.28,10700.0
2009-11-23 15:40:00,147.25,147.52,147.25,147.44,20800.0,147.25,147.52,147.25,147.44,20800.0
2009-11-23 15:50:00,147.43,147.74,147.33,147.73,28800.0,147.43,147.74,147.33,147.73,28800.0
2009-11-24 09:30:00,148.0,148.0,146.17,146.56,4600.0,148.0,148.0,146.17,146.56,4600.0
2009-11-24 09:40:00,146.37,148.11,146.34,147.83,17000.0,146.37,148.11,146.34,147.83,17000.0
2009-11-24 09:50:00,147.8,147.8,146.97,147.44,13500.0,147.8,147.8,146.97,147.44,13500.0
2009-11-24 10:00:00,147.64,148.37,147.47,147.77,27700.0,147.64,148.37,147.47,147.77,27700.0
2009-11-24 10:10:00,147.75,147.75,147.33,147.33,8800.0,147.75,147.75,147.33,147.33,8800.0
2009-11-24 10:20:00,147.22,147.38,147.03,147.04,8200.0,147.22,147.38,147.03,147.04,8200.0
2009-11-24 10:30:00,147.11,147.34,147.05,147.3,7000.0,147.11,147.34,147.05,147.3,7000.0
2009-11-24 10:40:00,147.42,147.8,147.42,147.63,8400.0,147.42,147.8,147.42,147.63,8400.0
2009-11-24 10:50:00,147.69,147.8,147.5,147.51,7200.0,147.69,147.8,147.5,147.51,7200.0
2009-11-24 11:00:00,147.52,147.6,147.45,147.53,4200.0,147.52,147.6,147.45,147.53,4200.0
2009-11-24 11:10:00,147.61,147.61,147.28,147.43,8000.0,147.61,147.61,147.28,147.43,8000.0
2009-11-24 11:20:00,147.33,147.41,147.13,147.13,2400.0,147.33,147.41,147.13,147.13,2400.0
2009-11-24 11:30:00,147.19,147.26,147.19,147.21,1200.0,147.19,147.26,147.19,147.21,1200.0
2009-11-24 11:40:00,147.25,147.3,147.14,147.28,1800.0,147.25,147.3,147.14,147.28,1800.0
2009-11-24 11:50:00,147.23,147.29,147.02,147.02,3200.0,147.23,147.29,147.02,147.02,3200.0
2009-11-24 12:00:00,147.07,147.15,146.95,147.06,4400.0,147.07,147.15,146.95,147.06,4400.0
2009-11-24 12:10:00,147.15,147.15,146.92,146.94,7800.0,147.15,147.15,146.92,146.94,7800.0
2009-11-24 12:20:00,146.94,147.29,146.92,147.29,6900.0,146.94,147.29,146.92,147.29,6900.0
2009-11-24 12:30:00,147.28,147.36,147.25,147.28,5100.0,147.28,147.36,147.25,147.28,5100.0
2009-11-24 12:40:00,147.29,147.29,147.11,147.19,5500.0,147.29,147.29,147.11,147.19,5500.0
2009-11-24 12:50:00,147.17,147.17,147.0,147.01,3800.0,147.17,147.17,147.0,147.01,3800.0
2009-11-24 13:00:00,147.05,147.16,147.01,147.02,4300.0,147.05,147.16,147.01,147.02,4300.0
2009-11-24 13:10:00,147.04,147.37,147.01,147.2,3100.0,147.04,147.37,147.01,147.2,3100.0
2009-11-24 13:20:00,147.19,147.24,147.03,147.15,6000.0,147.19,147.24,147.03,147.15,6000.0
2009-11-24 13:30:00,147.19,147.24,147.19,147.2,600.0,147.19,147.24,147.19,147.2,600.0
2009-11-24 13:40:00,147.19,147.19,147.04,147.12,1800.0,147.19,147.19,147.04,147.12,1800.0
2009-11-24 13:50:00,147.09,147.09,146.88,146.94,2900.0,147.09,147.09,146.88,146.94,2900.0
2009-11-24 14:00:00,146.87,147.15,146.78,147.15,4000.0,146.87,147.15,146.78,147.15,4000.0
2009-11-24 14:10:00,147.03,147.05,146.92,147.0,2800.0,147.03,147.05,146.92,147.0,2800.0
2009-11-24 14:20:00,147.02,147.29,146.96,147.17,2600.0,147.02,147.29,146.96,147.17,2600.0
2009-11-24 14:30:00,147.17,147.31,147.09,147.28,3600.0,147.17,147.31,147.09,147.28,3600.0
2009-11-24 14:40:00,147.28,147.74,147.13,147.69,9100.0,147.28,147.74,147.13,147.69,9100.0
2009-11-24 14:50:00,147.61,147.64,147.5,147.59,4500.0,147.61,147.64,147.5,147.59,4500.0
2009-11-24 15:00:00,147.54,147.61,147.4,147.4,3100.0,147.54,147.61,147.4,147.4,3100.0
2009-11-24 15:10:00,147.38,147.45,147.17,147.23,2200.0,147.38,147.45,147.17,147.23,2200.0
2009-11-24 15:20:00,147.14,147.3,147.11,147.21,4900.0,147.14,147.3,147.11,147.21,4900.0
2009-11-24 15:30:00,147.25,147.36,147.21,147.29,3700.0,147.25,147.36,147.21,147.29,3700.0
2009-11-24 15:40:00,147.28,147.28,147.0,147.07,13000.0,147.28,147.28,147.0,147.07,13000.0
2009-11-24 15:50:00,147.07,147.38,147.02,147.35,21800.0,147.07,147.38,147.02,147.35,21800.0
2009-11-25 09:30:00,147.2,148.52,147.2,148.45,30700.0,147.2,148.52,147.2,148.45,30700.0
2009-11-25 09:40:00,148.36,148.52,148.25,148.25,9800.0,148.36,148.52,148.25,148.25,9800.0
2009-11-25 09:50:00,148.37,148.37,147.96,148.25,24600.0,148.37,148.37,147.96,148.25,24600.0
2009-11-25 10:00:00,148.25,149.86,148.25,149.61,49500.0,148.25,149.86,148.25,149.61,49500.0
2009-11-25 10:10:00,149.56,149.66,149.31,149.5,10000.0,149.56,149.66,149.31,149.5,10000.0
2009-11-25 10:20:00,149.51,149.69,149.36,149.59,12200.0,149.51,149.69,149.36,149.59,12200.0
2009-11-25 10:30:00,149.63,150.01,149.5,149.95,28100.0,149.63,150.01,149.5,149.95,28100.0
2009-11-25 10:40:00,149.96,150.37,149.85,150.26,32000.0,149.96,150.37,149.85,150.26,32000.0
2009-11-25 10:50:00,150.28,150.28,149.68,149.77,22800.0,150.28,150.28,149.68,149.77,22800.0
2009-11-25 11:00:00,149.75,149.87,149.44,149.84,20100.0,149.75,149.87,149.44,149.84,20100.0
2009-11-25 11:10:00,149.84,149.94,149.62,149.75,12400.0,149.84,149.94,149.62,149.75,12400.0
2009-11-25 11:20:00,149.8,149.87,149.69,149.84,9000.0,149.8,149.87,149.69,149.84,9000.0
2009-11-25 11:30:00,149.84,150.05,149.8,149.93,8700.0,149.84,150.05,149.8,149.93,8700.0
2009-11-25 11:40:00,149.9,149.92,149.63,149.81,8300.0,149.9,149.92,149.63,149.81,8300.0
2009-11-25 11:50:00,149.77,150.15,149.77,150.13,21200.0,149.77,150.15,149.77,150.13,21200.0
2009-11-25 12:00:00,150.14,150.45,150.05,150.38,66900.0,150.14,150.45,150.05,150.38,66900.0
2009-11-25 12:10:00,150.35,150.43,150.2,150.37,7100.0,150.35,150.43,150.2,150.37,7100.0
2009-11-25 12:20:00,150.35,150.35,150.21,150.21,4600.0,150.35,150.35,150.21,150.21,4600.0
2009-11-25 12:30:00,150.2,150.2,150.04,150.04,6100.0,150.2,150.2,150.04,150.04,6100.0
2009-11-25 12:40:00,150.12,150.2,150.04,150.2,3600.0,150.12,150.2,150.04,150.2,3600.0
2009-11-25 12:50:00,150.2,150.3,150.11,150.3,6700.0,150.2,150.3,150.11,150.3,6700.0
2009-11-25 13:00:00,150.28,150.35,150.25,150.35,3700.0,150.28,150.35,150.25,150.35,3700.0
2009-11-25 13:10:00,150.35,150.37,150.3,150.33,8000.0,150.35,150.37,150.3,150.33,8000.0
2009-11-25 13:20:00,150.33,150.45,150.25,150.45,7100.0,150.33,150.45,150.25,150.45,7100.0
2009-11-25 13:30:00,150.44,150.5,150.42,150.49,8000.0,150.44,150.5,150.42,150.49,8000.0
2009-11-25 13:40:00,150.5,150.52,150.43,150.51,3900.0,150.5,150.52,150.43,150.51,3900.0
2009-11-25 13:50:00,150.49,150.5,150.33,150.45,12800.0,150.49,150.5,150.33,150.45,12800.0
2009-11-25 14:00:00,150.39,150.43,150.1,150.12,6800.0,150.39,150.43,150.1,150.12,6800.0
2009-11-25 14:10:00,150.12,150.45,150.1,150.44,13800.0,150.12,150.45,150.1,150.44,13800.0
2009-11-25 14:20:00,150.44,150.44,150.33,150.4,5300.0,150.44,150.44,150.33,150.4,5300.0
2009-11-25 14:30:00,150.36,150.4,150.24,150.36,11200.0,150.36,150.4,150.24,150.36,11200.0
2009-11-25 14:40:00,150.39,150.69,150.37,150.66,10300.0,150.39,150.69,150.37,150.66,10300.0
2009-11-25 14:50:00,150.63,150.67,150.43,150.44,4200.0,150.63,150.67,150.43,150.44,4200.0
2009-11-25 15:00:00,150.44,150.6,150.4,150.51,9200.0,150.44,150.6,150.4,150.51,9200.0
2009-11-25 15:10:00,150.53,150.62,150.52,150.57,12700.0,150.53,150.62,150.52,150.57,12700.0
2009-11-25 15:20:00,150.55,150.57,150.36,150.42,12300.0,150.55,150.57,150.36,150.42,12300.0
2009-11-25 15:30:00,150.42,150.53,150.3,150.36,26600.0,150.42,150.53,150.3,150.36,26600.0
2009-11-25 15:40:00,150.37,150.39,150.25,150.26,29800.0,150.37,150.39,150.25,150.26,29800.0
2009-11-25 15:50:00,150.24,150.43,150.18,150.29,54100.0,150.24,150.43,150.18,150.29,54100.0
2009-11-27 09:30:00,148.12,149.49,147.6,149.31,35000.0,148.12,149.49,147.6,149.31,35000.0
2009-11-27 09:40:00,149.38,150.18,149.27,149.42,24000.0,149.38,150.18,149.27,149.42,24000.0
2009-11-27 09:50:00,149.51,149.86,149.34,149.81,6000.0,149.51,149.86,149.34,149.81,6000.0
2009-11-27 10:00:00,149.83,150.71,149.78,150.31,30000.0,149.83,150.71,149.78,150.31,30000.0
2009-11-27 10:10:00,150.23,151.07,150.23,150.89,13900.0,150.23,151.07,150.23,150.89,13900.0
2009-11-27 10:20:00,150.83,150.94,150.46,150.55,27100.0,150.83,150.94,150.46,150.55,27100.0
2009-11-27 10:30:00,150.55,150.55,150.24,150.24,10300.0,150.55,150.55,150.24,150.24,10300.0
2009-11-27 10:40:00,150.29,150.29,150.11,150.28,8500.0,150.29,150.29,150.11,150.28,8500.0
2009-11-27 10:50:00,150.28,151.03,150.28,150.98,19800.0,150.28,151.03,150.28,150.98,19800.0
2009-11-27 11:00:00,150.98,151.31,150.9,151.25,23300.0,150.98,151.31,150.9,151.25,23300.0
2009-11-27 11:10:00,151.26,151.36,151.14,151.24,9400.0,151.26,151.36,151.14,151.24,9400.0
2009-11-27 11:20:00,151.11,151.18,150.09,150.09,10500.0,151.11,151.18,150.09,150.09,10500.0
2009-11-27 11:30:00,150.09,150.14,149.81,150.01,7500.0,150.09,150.14,149.81,150.01,7500.0
2009-11-27 11:40:00,149.98,150.36,149.98,150.36,6200.0,149.98,150.36,149.98,150.36,6200.0
2009-11-27 11:50:00,150.21,150.21,149.8,149.86,6500.0,150.21,150.21,149.8,149.86,6500.0
2009-11-27 12:00:00,149.82,149.92,149.56,149.71,5700.0,149.82,149.92,149.56,149.71,5700.0
2009-11-27 12:10:00,149.58,149.87,149.58,149.78,3900.0,149.58,149.87,149.58,149.78,3900.0
2009-11-27 12:20:00,149.72,149.81,149.57,149.81,5500.0,149.72,149.81,149.57,149.81,5500.0
2009-11-27 12:30:00,149.75,150.06,149.75,150.06,6600.0,149.75,150.06,149.75,150.06,6600.0
2009-11-27 12:40:00,150.03,150.13,149.97,150.03,11200.0,150.03,150.13,149.97,150.03,11200.0
2009-11-27 12:50:00,150.03,150.21,149.87,150.0,40200.0,150.03,150.21,149.87,150.0,40200.0
2009-11-30 09:30:00,149.63,149.83,148.59,149.4,14200.0,149.63,149.83,148.59,149.4,14200.0
2009-11-30 09:40:00,149.31,149.49,148.7,148.74,14500.0,149.31,149.49,148.7,148.74,14500.0
2009-11-30 09:50:00,148.73,148.81,148.17,148.76,15800.0,148.73,148.81,148.17,148.76,15800.0
2009-11-30 10:00:00,148.81,149.97,148.77,149.89,15700.0,148.81,149.97,148.77,149.89,15700.0
2009-11-30 10:10:00,149.94,149.94,149.35,149.69,16100.0,149.94,149.94,149.35,149.69,16100.0
2009-11-30 10:20:00,149.69,149.83,149.24,149.39,7400.0,149.69,149.83,149.24,149.39,7400.0
2009-11-30 10:30:00,149.5,149.55,149.18,149.39,8100.0,149.5,149.55,149.18,149.39,8100.0
2009-11-30 10:40:00,149.41,149.41,148.81,148.93,5700.0,149.41,149.41,148.81,148.93,5700.0
2009-11-30 10:50:00,148.89,148.89,148.7,148.72,5100.0,148.89,148.89,148.7,148.72,5100.0
2009-11-30 11:00:00,148.73,148.73,148.02,148.02,17100.0,148.73,148.73,148.02,148.02,17100.0
2009-11-30 11:10:00,148.01,148.11,147.5,147.66,24100.0,148.01,148.11,147.5,147.66,24100.0
2009-11-30 11:20:00,147.75,147.93,147.52,147.53,9300.0,147.75,147.93,147.52,147.53,9300.0
2009-11-30 11:30:00,147.53,147.57,147.1,147.17,17400.0,147.53,147.57,147.1,147.17,17400.0
2009-11-30 11:40:00,147.17,147.3,146.98,147.05,9600.0,147.17,147.3,146.98,147.05,9600.0
2009-11-30 11:50:00,147.1,147.33,147.06,147.08,10900.0,147.1,147.33,147.06,147.08,10900.0
2009-11-30 12:00:00,147.06,147.43,147.06,147.34,7300.0,147.06,147.43,147.06,147.34,7300.0
2009-11-30 12:10:00,147.37,147.53,147.23,147.43,5900.0,147.37,147.53,147.23,147.43,5900.0
2009-11-30 12:20:00,147.41,147.52,147.28,147.47,7900.0,147.41,147.52,147.28,147.47,7900.0
2009-11-30 12:30:00,147.43,147.43,147.03,147.14,5000.0,147.43,147.43,147.03,147.14,5000.0
2009-11-30 12:40:00,147.07,147.16,147.03,147.15,3500.0,147.07,147.16,147.03,147.15,3500.0
2009-11-30 12:50:00,147.12,147.35,147.12,147.22,7100.0,147.12,147.35,147.12,147.22,7100.0
2009-11-30 13:00:00,147.2,147.31,147.16,147.29,9800.0,147.2,147.31,147.16,147.29,9800.0
2009-11-30 13:10:00,147.21,147.33,147.18,147.2,5600.0,147.21,147.33,147.18,147.2,5600.0
2009-11-30 13:20:00,147.26,147.4,147.22,147.4,5400.0,147.26,147.4,147.22,147.4,5400.0
2009-11-30 13:30:00,147.39,147.65,147.35,147.42,5400.0,147.39,147.65,147.35,147.42,5400.0
2009-11-30 13:40:00,147.29,147.69,147.29,147.69,4000.0,147.29,147.69,147.29,147.69,4000.0
2009-11-30 13:50:00,147.72,147.94,147.68,147.81,4900.0,147.72,147.94,147.68,147.81,4900.0
2009-11-30 14:00:00,147.66,147.7,147.51,147.51,4000.0,147.66,147.7,147.51,147.51,4000.0
2009-11-30 14:10:00,147.59,147.79,147.56,147.79,6000.0,147.59,147.79,147.56,147.79,6000.0
2009-11-30 14:20:00,147.74,147.77,147.68,147.74,3500.0,147.74,147.77,147.68,147.74,3500.0
2009-11-30 14:30:00,147.72,147.8,147.67,147.69,3800.0,147.72,147.8,147.67,147.69,3800.0
2009-11-30 14:40:00,147.67,147.68,147.55,147.65,2600.0,147.67,147.68,147.55,147.65,2600.0
2009-11-30 14:50:00,147.69,147.78,147.68,147.74,13300.0,147.69,147.78,147.68,147.74,13300.0
2009-11-30 15:00:00,147.72,148.05,147.72,148.05,8800.0,147.72,148.05,147.72,148.05,8800.0
2009-11-30 15:10:00,148.08,148.28,147.93,148.15,13900.0,148.08,148.28,147.93,148.15,13900.0
2009-11-30 15:20:00,148.2,148.24,148.01,148.18,11700.0,148.2,148.24,148.01,148.18,11700.0
2009-11-30 15:30:00,148.13,148.35,148.13,148.32,15800.0,148.13,148.35,148.13,148.32,15800.0
2009-11-30 15:40:00,148.33,148.34,147.79,147.79,59400.0,148.33,148.34,147.79,147.79,59400.0
2009-11-30 15:50:00,147.82,148.12,147.75,148.05,101400.0,147.82,148.12,147.75,148.05,101400.0
2009-12-01 09:30:00,148.49,149.81,148.29,149.81,18600.0,148.49,149.81,148.29,149.81,18600.0
2009-12-01 09:40:00,149.71,150.0,149.53,149.87,14500.0,149.71,150.0,149.53,149.87,14500.0
2009-12-01 09:50:00,149.95,149.95,149.05,149.18,21600.0,149.95,149.95,149.05,149.18,21600.0
2009-12-01 10:00:00,149.2,149.99,148.85,149.26,30500.0,149.2,149.99,148.85,149.26,30500.0
2009-12-01 10:10:00,149.25,150.25,148.92,150.19,22000.0,149.25,150.25,148.92,150.19,22000.0
2009-12-01 10:20:00,150.25,150.63,149.94,150.63,22700.0,150.25,150.63,149.94,150.63,22700.0
2009-12-01 10:30:00,150.65,150.99,150.52,150.71,25200.0,150.65,150.99,150.52,150.71,25200.0
2009-12-01 10:40:00,150.61,150.79,150.52,150.63,10200.0,150.61,150.79,150.52,150.63,10200.0
2009-12-01 10:50:00,150.68,150.78,150.41,150.59,17600.0,150.68,150.78,150.41,150.59,17600.0
2009-12-01 11:00:00,150.61,150.76,150.44,150.53,8300.0,150.61,150.76,150.44,150.53,8300.0
2009-12-01 11:10:00,150.44,150.67,150.36,150.65,7800.0,150.44,150.67,150.36,150.65,7800.0
2009-12-01 11:20:00,150.66,150.74,150.42,150.42,10000.0,150.66,150.74,150.42,150.42,10000.0
2009-12-01 11:30:00,150.47,150.71,150.47,150.62,5600.0,150.47,150.71,150.47,150.62,5600.0
2009-12-01 11:40:00,150.6,150.69,150.56,150.64,6800.0,150.6,150.69,150.56,150.64,6800.0
2009-12-01 11:50:00,150.61,150.71,150.5,150.67,9700.0,150.61,150.71,150.5,150.67,9700.0
2009-12-01 12:00:00,150.66,150.69,150.58,150.69,6900.0,150.66,150.69,150.58,150.69,6900.0
2009-12-01 12:10:00,150.67,150.74,150.59,150.7,5000.0,150.67,150.74,150.59,150.7,5000.0
2009-12-01 12:20:00,150.7,150.82,150.7,150.77,6500.0,150.7,150.82,150.7,150.77,6500.0
2009-12-01 12:30:00,150.79,150.82,150.73,150.8,9700.0,150.79,150.82,150.73,150.8,9700.0
2009-12-01 12:40:00,150.81,150.94,150.79,150.93,12700.0,150.81,150.94,150.79,150.93,12700.0
2009-12-01 12:50:00,150.93,151.18,150.92,151.04,8500.0,150.93,151.18,150.92,151.04,8500.0
2009-12-01 13:00:00,151.12,151.12,150.98,150.98,5600.0,151.12,151.12,150.98,150.98,5600.0
2009-12-01 13:10:00,150.95,151.17,150.9,151.17,4400.0,150.95,151.17,150.9,151.17,4400.0
2009-12-01 13:20:00,151.1,151.37,151.03,151.37,14300.0,151.1,151.37,151.03,151.37,14300.0
2009-12-01 13:30:00,151.37,151.69,151.37,151.66,16000.0,151.37,151.69,151.37,151.66,16000.0
2009-12-01 13:40:00,151.65,151.67,151.6,151.65,4500.0,151.65,151.67,151.6,151.65,4500.0
2009-12-01 13:50:00,151.68,151.87,151.61,151.82,9800.0,151.68,151.87,151.61,151.82,9800.0
2009-12-01 14:00:00,151.88,151.92,151.77,151.83,13500.0,151.88,151.92,151.77,151.83,13500.0
2009-12-01 14:10:00,151.84,152.03,151.77,152.03,28300.0,151.84,152.03,151.77,152.03,28300.0
2009-12-01 14:20:00,152.02,152.79,151.99,152.69,27400.0,152.02,152.79,151.99,152.69,27400.0
2009-12-01 14:30:00,152.81,152.95,152.62,152.74,19900.0,152.81,152.95,152.62,152.74,19900.0
2009-12-01 14:40:00,152.76,152.81,152.3,152.4,28400.0,152.76,152.81,152.3,152.4,28400.0
2009-12-01 14:50:00,152.38,152.4,151.75,151.81,18700.0,152.38,152.4,151.75,151.81,18700.0
2009-12-01 15:00:00,151.78,151.81,151.32,151.41,22000.0,151.78,151.81,151.32,151.41,22000.0
2009-12-01 15:10:00,151.4,151.45,151.09,151.22,21600.0,151.4,151.45,151.09,151.22,21600.0
2009-12-01 15:20:00,151.23,151.23,150.84,150.91,23400.0,151.23,151.23,150.84,150.91,23400.0
2009-12-01 15:30:00,150.84,151.01,150.77,150.95,25300.0,150.84,151.01,150.77,150.95,25300.0
2009-12-01 15:40:00,150.97,151.63,150.89,151.48,40100.0,150.97,151.63,150.89,151.48,40100.0
2009-12-01 15:50:00,151.41,151.47,151.0,151.21,46100.0,151.41,151.47,151.0,151.21,46100.0
2009-12-02 09:30:00,151.66,152.05,151.25,151.47,10100.0,151.66,152.05,151.25,151.47,10100.0
2009-12-02 09:40:00,151.5,151.64,150.86,151.5,8500.0,151.5,151.64,150.86,151.5,8500.0
2009-12-02 09:50:00,151.56,151.72,151.26,151.3,9800.0,151.56,151.72,151.26,151.3,9800.0
2009-12-02 10:00:00,151.33,151.58,151.32,151.42,7700.0,151.33,151.58,151.32,151.42,7700.0
2009-12-02 10:10:00,151.45,151.72,151.26,151.35,16400.0,151.45,151.72,151.26,151.35,16400.0
2009-12-02 10:20:00,151.32,151.45,151.3,151.33,6900.0,151.32,151.45,151.3,151.33,6900.0
2009-12-02 10:30:00,151.29,151.55,151.22,151.34,7800.0,151.29,151.55,151.22,151.34,7800.0
2009-12-02 10:40:00,151.46,151.56,151.08,151.2,8200.0,151.46,151.56,151.08,151.2,8200.0
2009-12-02 10:50:00,151.23,151.39,151.19,151.37,7800.0,151.23,151.39,151.19,151.37,7800.0
2009-12-02 11:00:00,151.37,151.37,151.04,151.24,8000.0,151.37,151.37,151.04,151.24,8000.0
2009-12-02 11:10:00,151.29,151.34,150.79,150.93,8800.0,151.29,151.34,150.79,150.93,8800.0
2009-12-02 11:20:00,150.9,151.15,150.7,151.15,3600.0,150.9,151.15,150.7,151.15,3600.0
2009-12-02 11:30:00,151.06,151.19,151.06,151.1,10200.0,151.06,151.19,151.06,151.1,10200.0
2009-12-02 11:40:00,151.04,151.16,151.02,151.11,2200.0,151.04,151.16,151.02,151.11,2200.0
2009-12-02 11:50:00,150.99,150.99,150.83,150.98,3100.0,150.99,150.99,150.83,150.98,3100.0
2009-12-02 12:00:00,150.96,150.96,150.71,150.76,1500.0,150.96,150.96,150.71,150.76,1500.0
2009-12-02 12:10:00,150.76,150.79,150.26,150.31,13100.0,150.76,150.79,150.26,150.31,13100.0
2009-12-02 12:20:00,150.31,150.31,149.89,150.04,11800.0,150.31,150.31,149.89,150.04,11800.0
2009-12-02 12:30:00,149.96,150.36,149.96,150.36,6300.0,149.96,150.36,149.96,150.36,6300.0
2009-12-02 12:40:00,150.41,150.41,150.18,150.18,1900.0,150.41,150.41,150.18,150.18,1900.0
2009-12-02 12:50:00,150.2,150.58,150.19,150.58,3900.0,150.2,150.58,150.19,150.58,3900.0
2009-12-02 13:00:00,150.61,150.73,150.44,150.73,5700.0,150.61,150.73,150.44,150.73,5700.0
2009-12-02 13:10:00,150.72,150.87,150.6,150.6,3400.0,150.72,150.87,150.6,150.6,3400.0
2009-12-02 13:20:00,150.65,150.65,150.25,150.38,4500.0,150.65,150.65,150.25,150.38,4500.0
2009-12-02 13:30:00,150.32,150.53,150.24,150.51,4300.0,150.32,150.53,150.24,150.51,4300.0
2009-12-02 13:40:00,150.49,150.68,150.42,150.63,7200.0,150.49,150.68,150.42,150.63,7200.0
2009-12-02 13:50:00,150.64,150.71,150.43,150.56,4000.0,150.64,150.71,150.43,150.56,4000.0
2009-12-02 14:00:00,150.58,150.84,150.57,150.84,7400.0,150.58,150.84,150.57,150.84,7400.0
2009-12-02 14:10:00,150.86,150.96,150.44,150.48,12200.0,150.86,150.96,150.44,150.48,12200.0
2009-12-02 14:20:00,150.4,150.69,150.37,150.53,21400.0,150.4,150.69,150.37,150.53,21400.0
2009-12-02 14:30:00,150.5,150.55,150.28,150.39,19300.0,150.5,150.55,150.28,150.39,19300.0
2009-12-02 14:40:00,150.4,150.4,150.27,150.38,11000.0,150.4,150.4,150.27,150.38,11000.0
2009-12-02 14:50:00,150.36,150.44,150.19,150.28,7200.0,150.36,150.44,150.19,150.28,7200.0
2009-12-02 15:00:00,150.29,150.54,150.29,150.51,12000.0,150.29,150.54,150.29,150.51,12000.0
2009-12-02 15:10:00,150.51,150.51,150.27,150.45,12400.0,150.51,150.51,150.27,150.45,12400.0
2009-12-02 15:20:00,150.43,150.52,150.32,150.51,15300.0,150.43,150.52,150.32,150.51,15300.0
2009-12-02 15:30:00,150.51,150.51,150.17,150.29,13900.0,150.51,150.51,150.17,150.29,13900.0
2009-12-02 15:40:00,150.31,150.68,150.28,150.59,29600.0,150.31,150.68,150.28,150.59,29600.0
2009-12-02 15:50:00,150.65,150.72,150.46,150.52,41300.0,150.65,150.72,150.46,150.52,41300.0
2009-12-03 09:30:00,150.44,150.65,149.23,149.45,27200.0,150.44,150.65,149.23,149.45,27200.0
2009-12-03 09:40:00,149.42,151.01,149.42,150.9,23700.0,149.42,151.01,149.42,150.9,23700.0
2009-12-03 09:50:00,150.9,150.9,149.65,150.0,16900.0,150.9,150.9,149.65,150.0,16900.0
2009-12-03 10:00:00,149.84,150.02,149.02,149.82,32000.0,149.84,150.02,149.02,149.82,32000.0
2009-12-03 10:10:00,149.77,149.8,149.2,149.24,11900.0,149.77,149.8,149.2,149.24,11900.0
2009-12-03 10:20:00,149.31,149.94,149.26,149.94,8200.0,149.31,149.94,149.26,149.94,8200.0
2009-12-03 10:30:00,149.87,149.93,149.34,149.58,16600.0,149.87,149.93,149.34,149.58,16600.0
2009-12-03 10:40:00,149.51,150.37,149.43,150.37,15200.0,149.51,150.37,149.43,150.37,15200.0
2009-12-03 10:50:00,150.34,150.41,150.08,150.35,17200.0,150.34,150.41,150.08,150.35,17200.0
2009-12-03 11:00:00,150.41,150.73,150.36,150.72,9500.0,150.41,150.73,150.36,150.72,9500.0
2009-12-03 11:10:00,150.69,151.06,150.68,150.99,17500.0,150.69,151.06,150.68,150.99,17500.0
2009-12-03 11:20:00,150.98,151.26,150.9,151.07,10200.0,150.98,151.26,150.9,151.07,10200.0
2009-12-03 11:30:00,151.09,151.35,150.95,150.98,13600.0,151.09,151.35,150.95,150.98,13600.0
2009-12-03 11:40:00,150.99,151.05,150.52,150.52,12500.0,150.99,151.05,150.52,150.52,12500.0
2009-12-03 11:50:00,150.53,150.57,150.28,150.31,13200.0,150.53,150.57,150.28,150.31,13200.0
2009-12-03 12:00:00,150.31,150.35,150.18,150.25,5500.0,150.31,150.35,150.18,150.25,5500.0
2009-12-03 12:10:00,150.24,150.54,150.22,150.54,8500.0,150.24,150.54,150.22,150.54,8500.0
2009-12-03 12:20:00,150.62,150.74,150.49,150.57,9200.0,150.62,150.74,150.49,150.57,9200.0
2009-12-03 12:30:00,150.57,150.74,150.51,150.63,5200.0,150.57,150.74,150.51,150.63,5200.0
2009-12-03 12:40:00,150.63,150.85,150.63,150.85,3300.0,150.63,150.85,150.63,150.85,3300.0
2009-12-03 12:50:00,150.84,151.02,150.81,151.02,7100.0,150.84,151.02,150.81,151.02,7100.0
2009-12-03 13:00:00,151.02,151.02,150.82,150.85,6300.0,151.02,151.02,150.82,150.85,6300.0
2009-12-03 13:10:00,150.89,151.07,150.79,151.05,6300.0,150.89,151.07,150.79,151.05,6300.0
2009-12-03 13:20:00,151.05,151.22,151.04,151.22,6600.0,151.05,151.22,151.04,151.22,6600.0
2009-12-03 13:30:00,151.18,151.35,151.18,151.29,6800.0,151.18,151.35,151.18,151.29,6800.0
2009-12-03 13:40:00,151.27,151.3,151.11,151.24,6300.0,151.27,151.3,151.11,151.24,6300.0
2009-12-03 13:50:00,151.24,151.32,151.18,151.19,3500.0,151.24,151.32,151.18,151.19,3500.0
2009-12-03 14:00:00,151.17,151.26,151.13,151.26,8000.0,151.17,151.26,151.13,151.26,8000.0
2009-12-03 14:10:00,151.27,151.32,150.97,151.01,7300.0,151.27,151.32,150.97,151.01,7300.0
2009-12-03 14:20:00,151.03,151.42,151.02,151.23,13100.0,151.03,151.42,151.02,151.23,13100.0
2009-12-03 14:30:00,151.26,151.7,151.26,151.68,23500.0,151.26,151.7,151.26,151.68,23500.0
2009-12-03 14:40:00,151.63,151.73,151.52,151.71,14200.0,151.63,151.73,151.52,151.71,14200.0
2009-12-03 14:50:00,151.66,151.77,151.46,151.57,10100.0,151.66,151.77,151.46,151.57,10100.0
2009-12-03 15:00:00,151.64,151.82,151.6,151.77,11500.0,151.64,151.82,151.6,151.77,11500.0
2009-12-03 15:10:00,151.81,152.29,151.75,152.17,42400.0,151.81,152.29,151.75,152.17,42400.0
2009-12-03 15:20:00,152.11,152.26,151.85,152.09,50200.0,152.11,152.26,151.85,152.09,50200.0
2009-12-03 15:30:00,152.05,152.34,151.87,151.93,42000.0,152.05,152.34,151.87,151.93,42000.0
2009-12-03 15:40:00,151.97,152.01,151.51,151.6,69600.0,151.97,152.01,151.51,151.6,69600.0
2009-12-03 15:50:00,151.61,151.61,151.11,151.39,62000.0,151.61,151.61,151.11,151.39,62000.0
2009-12-04 09:30:00,152.12,153.84,151.98,153.4,22000.0,152.12,153.84,151.98,153.4,22000.0
2009-12-04 09:40:00,153.36,154.81,153.36,154.67,36700.0,153.36,154.81,153.36,154.67,36700.0
2009-12-04 09:50:00,154.67,154.83,154.17,154.27,21500.0,154.67,154.83,154.17,154.27,21500.0
2009-12-04 10:00:00,154.19,154.51,153.88,154.0,16000.0,154.19,154.51,153.88,154.0,16000.0
2009-12-04 10:10:00,154.0,154.09,153.3,153.35,40700.0,154.0,154.09,153.3,153.35,40700.0
2009-12-04 10:20:00,153.17,153.25,152.67,152.68,33500.0,153.17,153.25,152.67,152.68,33500.0
2009-12-04 10:30:00,152.67,152.82,152.56,152.65,22900.0,152.67,152.82,152.56,152.65,22900.0
2009-12-04 10:40:00,152.62,153.02,152.38,152.75,70000.0,152.62,153.02,152.38,152.75,70000.0
2009-12-04 10:50:00,152.8,152.8,152.33,152.65,11400.0,152.8,152.8,152.33,152.65,11400.0
2009-12-04 11:00:00,152.64,152.69,152.38,152.61,21200.0,152.64,152.69,152.38,152.61,21200.0
2009-12-04 11:10:00,152.69,152.69,152.01,152.01,9900.0,152.69,152.69,152.01,152.01,9900.0
2009-12-04 11:20:00,152.07,152.26,151.15,151.21,16300.0,152.07,152.26,151.15,151.21,16300.0
2009-12-04 11:30:00,151.15,151.38,150.76,150.87,24700.0,151.15,151.38,150.76,150.87,24700.0
2009-12-04 11:40:00,150.88,150.88,149.98,150.64,22300.0,150.88,150.88,149.98,150.64,22300.0
2009-12-04 11:50:00,150.64,151.45,150.41,151.42,26300.0,150.64,151.45,150.41,151.42,26300.0
2009-12-04 12:00:00,151.32,151.32,150.9,150.95,10500.0,151.32,151.32,150.9,150.95,10500.0
2009-12-04 12:10:00,150.94,151.63,150.94,151.45,19900.0,150.94,151.63,150.94,151.45,19900.0
2009-12-04 12:20:00,151.45,151.71,151.31,151.53,9600.0,151.45,151.71,151.31,151.53,9600.0
2009-12-04 12:30:00,151.56,151.93,151.56,151.93,7100.0,151.56,151.93,151.56,151.93,7100.0
2009-12-04 12:40:00,151.82,152.06,151.72,151.74,6900.0,151.82,152.06,151.72,151.74,6900.0
2009-12-04 12:50:00,151.72,152.14,151.67,152.01,5800.0,151.72,152.14,151.67,152.01,5800.0
2009-12-04 13:00:00,151.96,152.27,151.91,152.24,6600.0,151.96,152.27,151.91,152.24,6600.0
2009-12-04 13:10:00,152.18,152.18,151.8,151.92,6100.0,152.18,152.18,151.8,151.92,6100.0
2009-12-04 13:20:00,151.86,151.86,151.57,151.61,5400.0,151.86,151.86,151.57,151.61,5400.0
2009-12-04 13:30:00,151.49,151.76,151.38,151.48,8400.0,151.49,151.76,151.38,151.48,8400.0
2009-12-04 13:40:00,151.43,151.96,151.43,151.8,7100.0,151.43,151.96,151.43,151.8,7100.0
2009-12-04 13:50:00,151.71,151.72,151.33,151.33,7900.0,151.71,151.72,151.33,151.33,7900.0
2009-12-04 14:00:00,151.32,151.67,151.32,151.41,14000.0,151.32,151.67,151.32,151.41,14000.0
2009-12-04 14:10:00,151.31,151.8,151.31,151.7,17900.0,151.31,151.8,151.31,151.7,17900.0
2009-12-04 14:20:00,151.7,151.8,151.4,151.79,16800.0,151.7,151.8,151.4,151.79,16800.0
2009-12-04 14:30:00,151.8,151.82,151.46,151.51,14800.0,151.8,151.82,151.46,151.51,14800.0
2009-12-04 14:40:00,151.55,151.63,151.28,151.28,6700.0,151.55,151.63,151.28,151.28,6700.0
2009-12-04 14:50:00,151.26,151.69,151.13,151.69,7200.0,151.26,151.69,151.13,151.69,7200.0
2009-12-04 15:00:00,151.59,151.97,151.39,151.65,13600.0,151.59,151.97,151.39,151.65,13600.0
2009-12-04 15:10:00,151.72,151.95,151.72,151.91,8900.0,151.72,151.95,151.72,151.91,8900.0
2009-12-04 15:20:00,151.92,152.22,151.92,151.98,18900.0,151.92,152.22,151.92,151.98,18900.0
2009-12-04 15:30:00,151.92,152.24,151.82,151.85,18300.0,151.92,152.24,151.82,151.85,18300.0
2009-12-04 15:40:00,151.81,152.15,151.61,152.01,34400.0,151.81,152.15,151.61,152.01,34400.0
2009-12-04 15:50:00,152.05,152.28,151.83,152.12,41600.0,152.05,152.28,151.83,152.12,41600.0
2009-12-07 09:30:00,152.63,153.12,152.36,153.12,40500.0,152.63,153.12,152.36,153.12,40500.0
2009-12-07 09:40:00,153.14,154.0,153.05,153.84,31900.0,153.14,154.0,153.05,153.84,31900.0
2009-12-07 09:50:00,153.85,153.85,153.52,153.62,12400.0,153.85,153.85,153.52,153.62,12400.0
2009-12-07 10:00:00,153.65,154.38,153.57,154.34,47500.0,153.65,154.38,153.57,154.34,47500.0
2009-12-07 10:10:00,154.34,154.45,153.6,153.93,28300.0,154.34,154.45,153.6,153.93,28300.0
2009-12-07 10:20:00,153.93,154.07,153.65,154.05,20600.0,153.93,154.07,153.65,154.05,20600.0
2009-12-07 10:30:00,154.16,154.26,153.93,153.93,11500.0,154.16,154.26,153.93,153.93,11500.0
2009-12-07 10:40:00,153.93,154.04,153.65,153.71,25000.0,153.93,154.04,153.65,153.71,25000.0
2009-12-07 10:50:00,153.81,154.09,153.8,153.94,13400.0,153.81,154.09,153.8,153.94,13400.0
2009-12-07 11:00:00,153.91,153.99,153.72,153.83,31600.0,153.91,153.99,153.72,153.83,31600.0
2009-12-07 11:10:00,153.77,153.77,153.58,153.71,5800.0,153.77,153.77,153.58,153.71,5800.0
2009-12-07 11:20:00,153.7,153.83,153.59,153.74,5400.0,153.7,153.83,153.59,153.74,5400.0
2009-12-07 11:30:00,153.73,154.17,153.73,153.97,17400.0,153.73,154.17,153.73,153.97,17400.0
2009-12-07 11:40:00,153.88,154.4,153.86,154.28,9200.0,153.88,154.4,153.86,154.28,9200.0
2009-12-07 11:50:00,154.32,154.49,154.04,154.07,13300.0,154.32,154.49,154.04,154.07,13300.0
2009-12-07 12:00:00,154.09,154.11,153.87,153.99,10800.0,154.09,154.11,153.87,153.99,10800.0
2009-12-07 12:10:00,153.94,154.05,153.86,153.92,21800.0,153.94,154.05,153.86,153.92,21800.0
2009-12-07 12:20:00,153.96,153.96,153.68,153.75,17200.0,153.96,153.96,153.68,153.75,17200.0
2009-12-07 12:30:00,153.81,153.9,153.75,153.75,10400.0,153.81,153.9,153.75,153.75,10400.0
2009-12-07 12:40:00,153.68,153.97,153.68,153.91,10400.0,153.68,153.97,153.68,153.91,10400.0
2009-12-07 12:50:00,153.85,153.97,153.82,153.87,7100.0,153.85,153.97,153.82,153.87,7100.0
2009-12-07 13:00:00,153.89,154.13,153.8,154.09,12400.0,153.89,154.13,153.8,154.09,12400.0
2009-12-07 13:10:00,154.02,154.33,153.99,154.22,12300.0,154.02,154.33,153.99,154.22,12300.0
2009-12-07 13:20:00,154.11,154.28,154.03,154.21,10500.0,154.11,154.28,154.03,154.21,10500.0
2009-12-07 13:30:00,154.2,154.49,154.07,154.44,13300.0,154.2,154.49,154.07,154.44,13300.0
2009-12-07 13:40:00,154.43,154.61,154.39,154.42,9400.0,154.43,154.61,154.39,154.42,9400.0
2009-12-07 13:50:00,154.42,154.66,154.35,154.4,24300.0,154.42,154.66,154.35,154.4,24300.0
2009-12-07 14:00:00,154.4,154.55,154.26,154.27,11200.0,154.4,154.55,154.26,154.27,11200.0
2009-12-07 14:10:00,154.19,154.26,153.99,154.01,17400.0,154.19,154.26,153.99,154.01,17400.0
2009-12-07 14:20:00,153.98,154.12,153.93,154.0,8600.0,153.98,154.12,153.93,154.0,8600.0
2009-12-07 14:30:00,154.0,154.0,153.5,153.54,35900.0,154.0,154.0,153.5,153.54,35900.0
2009-12-07 14:40:00,153.52,153.56,153.29,153.42,18000.0,153.52,153.56,153.29,153.42,18000.0
2009-12-07 14:50:00,153.43,153.55,153.35,153.47,12600.0,153.43,153.55,153.35,153.47,12600.0
2009-12-07 15:00:00,153.48,153.7,153.07,153.2,45800.0,153.48,153.7,153.07,153.2,45800.0
2009-12-07 15:10:00,153.2,153.41,153.13,153.36,34700.0,153.2,153.41,153.13,153.36,34700.0
2009-12-07 15:20:00,153.36,153.38,153.0,153.24,19200.0,153.36,153.38,153.0,153.24,19200.0
2009-12-07 15:30:00,153.24,153.57,153.14,153.26,41700.0,153.24,153.57,153.14,153.26,41700.0
2009-12-07 15:40:00,153.31,153.75,153.31,153.68,48300.0,153.31,153.75,153.31,153.68,48300.0
2009-12-07 15:50:00,153.66,153.66,153.02,153.35,101500.0,153.66,153.66,153.02,153.35,101500.0
2009-12-08 09:30:00,152.66,153.02,149.92,151.84,108000.0,152.66,153.02,149.92,151.84,108000.0
2009-12-08 09:40:00,151.76,154.46,151.6,153.62,165700.0,151.76,154.46,151.6,153.62,165700.0
2009-12-08 09:50:00,153.44,154.57,153.3,154.29,42900.0,153.44,154.57,153.3,154.29,42900.0
2009-12-08 10:00:00,154.26,155.0,153.55,154.92,78200.0,154.26,155.0,153.55,154.92,78200.0
2009-12-08 10:10:00,154.78,157.25,154.75,156.02,165300.0,154.78,157.25,154.75,156.02,165300.0
2009-12-08 10:20:00,156.12,156.72,156.01,156.63,55100.0,156.12,156.72,156.01,156.63,55100.0
2009-12-08 10:30:00,156.64,157.94,156.6,157.55,95500.0,156.64,157.94,156.6,157.55,95500.0
2009-12-08 10:40:00,157.71,157.76,157.0,157.07,33400.0,157.71,157.76,157.0,157.07,33400.0
2009-12-08 10:50:00,157.09,157.41,156.79,157.1,35400.0,157.09,157.41,156.79,157.1,35400.0
2009-12-08 11:00:00,156.95,158.25,156.94,158.08,52900.0,156.95,158.25,156.94,158.08,52900.0
2009-12-08 11:10:00,158.04,158.56,157.83,158.21,61500.0,158.04,158.56,157.83,158.21,61500.0
2009-12-08 11:20:00,158.2,158.7,158.17,158.59,23700.0,158.2,158.7,158.17,158.59,23700.0
2009-12-08 11:30:00,158.59,158.59,158.0,158.19,21300.0,158.59,158.59,158.0,158.19,21300.0
2009-12-08 11:40:00,158.11,158.95,157.86,158.73,48700.0,158.11,158.95,157.86,158.73,48700.0
2009-12-08 11:50:00,158.79,158.8,158.0,158.2,27100.0,158.79,158.8,158.0,158.2,27100.0
2009-12-08 12:00:00,158.2,158.24,157.88,158.06,23100.0,158.2,158.24,157.88,158.06,23100.0
2009-12-08 12:10:00,158.14,158.15,157.78,158.01,12700.0,158.14,158.15,157.78,158.01,12700.0
2009-12-08 12:20:00,158.04,158.04,157.38,157.53,18600.0,158.04,158.04,157.38,157.53,18600.0
2009-12-08 12:30:00,157.59,158.2,157.57,158.2,21900.0,157.59,158.2,157.57,158.2,21900.0
2009-12-08 12:40:00,158.2,158.31,158.08,158.27,9500.0,158.2,158.31,158.08,158.27,9500.0
2009-12-08 12:50:00,158.26,158.5,157.96,158.35,19200.0,158.26,158.5,157.96,158.35,19200.0
2009-12-08 13:00:00,158.31,158.37,158.11,158.23,17900.0,158.31,158.37,158.11,158.23,17900.0
2009-12-08 13:10:00,158.21,158.21,157.8,157.8,11600.0,158.21,158.21,157.8,157.8,11600.0
2009-12-08 13:20:00,157.74,157.82,157.41,157.56,10000.0,157.74,157.82,157.41,157.56,10000.0
2009-12-08 13:30:00,157.56,157.61,157.22,157.51,27900.0,157.56,157.61,157.22,157.51,27900.0
2009-12-08 13:40:00,157.52,157.95,157.51,157.76,21300.0,157.52,157.95,157.51,157.76,21300.0
2009-12-08 13:50:00,157.73,158.17,157.73,158.12,16300.0,157.73,158.17,157.73,158.12,16300.0
2009-12-08 14:00:00,158.14,158.25,158.03,158.23,28700.0,158.14,158.25,158.03,158.23,28700.0
2009-12-08 14:10:00,158.2,158.59,157.96,158.15,37100.0,158.2,158.59,157.96,158.15,37100.0
2009-12-08 14:20:00,158.11,158.11,157.71,157.75,22100.0,158.11,158.11,157.71,157.75,22100.0
2009-12-08 14:30:00,157.75,158.15,157.39,158.0,31200.0,157.75,158.15,157.39,158.0,31200.0
2009-12-08 14:40:00,157.88,157.88,157.37,157.5,25500.0,157.88,157.88,157.37,157.5,25500.0
2009-12-08 14:50:00,157.5,157.68,157.25,157.46,24700.0,157.5,157.68,157.25,157.46,24700.0
2009-12-08 15:00:00,157.53,157.8,157.36,157.76,37700.0,157.53,157.8,157.36,157.76,37700.0
2009-12-08 15:10:00,157.8,158.17,157.55,157.55,46400.0,157.8,158.17,157.55,157.55,46400.0
2009-12-08 15:20:00,157.48,158.14,157.36,157.62,25300.0,157.48,158.14,157.36,157.62,25300.0
2009-12-08 15:30:00,157.55,157.77,157.18,157.37,45200.0,157.55,157.77,157.18,157.37,45200.0
2009-12-08 15:40:00,157.37,157.59,157.24,157.49,63700.0,157.37,157.59,157.24,157.49,63700.0
2009-12-08 15:50:00,157.48,157.49,156.77,156.93,95500.0,157.48,157.49,156.77,156.93,95500.0
2009-12-09 09:30:00,157.96,157.96,154.97,155.82,48400.0,157.96,157.96,154.97,155.82,48400.0
2009-12-09 09:40:00,155.74,155.74,154.16,155.38,25400.0,155.74,155.74,154.16,155.38,25400.0
2009-12-09 09:50:00,155.3,156.0,155.03,155.6,14700.0,155.3,156.0,155.03,155.6,14700.0
2009-12-09 10:00:00,155.56,156.09,155.25,155.26,21500.0,155.56,156.09,155.25,155.26,21500.0
2009-12-09 10:10:00,155.29,155.38,154.81,154.86,10700.0,155.29,155.38,154.81,154.86,10700.0
2009-12-09 10:20:00,154.85,154.98,154.44,154.93,12600.0,154.85,154.98,154.44,154.93,12600.0
2009-12-09 10:30:00,154.9,155.47,154.73,155.0,20300.0,154.9,155.47,154.73,155.0,20300.0
2009-12-09 10:40:00,155.11,155.69,154.97,155.26,13700.0,155.11,155.69,154.97,155.26,13700.0
2009-12-09 10:50:00,155.26,155.51,154.66,154.66,15800.0,155.26,155.51,154.66,154.66,15800.0
2009-12-09 11:00:00,154.78,154.81,154.56,154.68,14800.0,154.78,154.81,154.56,154.68,14800.0
2009-12-09 11:10:00,154.65,154.65,154.16,154.2,30800.0,154.65,154.65,154.16,154.2,30800.0
2009-12-09 11:20:00,154.17,154.82,154.1,154.75,12000.0,154.17,154.82,154.1,154.75,12000.0
2009-12-09 11:30:00,154.71,154.94,154.54,154.55,7900.0,154.71,154.94,154.54,154.55,7900.0
2009-12-09 11:40:00,154.55,154.79,154.51,154.66,5000.0,154.55,154.79,154.51,154.66,5000.0
2009-12-09 11:50:00,154.8,154.8,154.37,154.37,5000.0,154.8,154.8,154.37,154.37,5000.0
2009-12-09 12:00:00,154.44,154.45,154.17,154.37,5200.0,154.44,154.45,154.17,154.37,5200.0
2009-12-09 12:10:00,154.41,154.44,154.1,154.14,5900.0,154.41,154.44,154.1,154.14,5900.0
2009-12-09 12:20:00,154.15,154.65,153.96,154.59,12500.0,154.15,154.65,153.96,154.59,12500.0
2009-12-09 12:30:00,154.55,154.69,154.36,154.42,19600.0,154.55,154.69,154.36,154.42,19600.0
2009-12-09 12:40:00,154.48,154.65,154.37,154.38,15100.0,154.48,154.65,154.37,154.38,15100.0
2009-12-09 12:50:00,154.44,154.58,154.39,154.45,6600.0,154.44,154.58,154.39,154.45,6600.0
2009-12-09 13:00:00,154.46,154.88,154.39,154.85,28000.0,154.46,154.88,154.39,154.85,28000.0
2009-12-09 13:10:00,154.88,155.17,154.81,155.02,13800.0,154.88,155.17,154.81,155.02,13800.0
2009-12-09 13:20:00,154.95,154.98,154.71,154.78,11800.0,154.95,154.98,154.71,154.78,11800.0
2009-12-09 13:30:00,154.81,155.17,154.73,155.15,17600.0,154.81,155.17,154.73,155.15,17600.0
2009-12-09 13:40:00,155.09,155.55,154.99,155.41,15500.0,155.09,155.55,154.99,155.41,15500.0
2009-12-09 13:50:00,155.42,155.67,155.39,155.56,25700.0,155.42,155.67,155.39,155.56,25700.0
2009-12-09 14:00:00,155.56,155.68,155.5,155.64,11700.0,155.56,155.68,155.5,155.64,11700.0
2009-12-09 14:10:00,155.6,155.82,155.52,155.82,16400.0,155.6,155.82,155.52,155.82,16400.0
2009-12-09 14:20:00,155.75,155.94,155.69,155.76,13200.0,155.75,155.94,155.69,155.76,13200.0
2009-12-09 14:30:00,155.76,155.95,155.72,155.95,12900.0,155.76,155.95,155.72,155.95,12900.0
2009-12-09 14:40:00,155.94,155.94,155.57,155.57,9200.0,155.94,155.94,155.57,155.57,9200.0
2009-12-09 14:50:00,155.57,155.67,155.42,155.53,17200.0,155.57,155.67,155.42,155.53,17200.0
2009-12-09 15:00:00,155.52,156.33,155.52,156.23,26900.0,155.52,156.33,155.52,156.23,26900.0
2009-12-09 15:10:00,156.18,156.67,156.13,156.65,24300.0,156.18,156.67,156.13,156.65,24300.0
2009-12-09 15:20:00,156.65,156.87,156.35,156.75,29800.0,156.65,156.87,156.35,156.75,29800.0
2009-12-09 15:30:00,156.7,156.92,156.37,156.38,31700.0,156.7,156.92,156.37,156.38,31700.0
2009-12-09 15:40:00,156.47,156.49,156.12,156.19,21800.0,156.47,156.49,156.12,156.19,21800.0
2009-12-09 15:50:00,156.15,156.44,155.98,156.23,44100.0,156.15,156.44,155.98,156.23,44100.0
2009-12-10 09:30:00,156.0,156.48,155.44,156.3,34700.0,156.0,156.48,155.44,156.3,34700.0
2009-12-10 09:40:00,156.13,156.25,154.77,154.98,34000.0,156.13,156.25,154.77,154.98,34000.0
2009-12-10 09:50:00,154.84,155.29,154.4,154.98,22500.0,154.84,155.29,154.4,154.98,22500.0
2009-12-10 10:00:00,154.88,155.17,154.76,155.07,13900.0,154.88,155.17,154.76,155.07,13900.0
2009-12-10 10:10:00,155.17,155.27,154.89,155.13,9400.0,155.17,155.27,154.89,155.13,9400.0
2009-12-10 10:20:00,155.11,155.39,155.09,155.34,10100.0,155.11,155.39,155.09,155.34,10100.0
2009-12-10 10:30:00,155.3,155.35,154.83,155.12,21600.0,155.3,155.35,154.83,155.12,21600.0
2009-12-10 10:40:00,155.08,155.24,154.73,155.06,16400.0,155.08,155.24,154.73,155.06,16400.0
2009-12-10 10:50:00,155.1,155.24,154.98,155.09,8400.0,155.1,155.24,154.98,155.09,8400.0
2009-12-10 11:00:00,155.12,155.19,154.88,154.94,19000.0,155.12,155.19,154.88,154.94,19000.0
2009-12-10 11:10:00,154.97,155.05,154.75,154.99,11800.0,154.97,155.05,154.75,154.99,11800.0
2009-12-10 11:20:00,154.95,154.99,154.67,154.95,7000.0,154.95,154.99,154.67,154.95,7000.0
2009-12-10 11:30:00,154.98,155.1,154.79,154.88,18000.0,154.98,155.1,154.79,154.88,18000.0
2009-12-10 11:40:00,154.87,155.07,154.8,155.0,5700.0,154.87,155.07,154.8,155.0,5700.0
2009-12-10 11:50:00,155.09,155.2,154.91,154.95,12200.0,155.09,155.2,154.91,154.95,12200.0
2009-12-10 12:00:00,154.96,155.21,154.86,154.95,15100.0,154.96,155.21,154.86,154.95,15100.0
2009-12-10 12:10:00,154.95,155.03,154.94,154.99,6400.0,154.95,155.03,154.94,154.99,6400.0
2009-12-10 12:20:00,154.97,155.01,154.8,155.01,19300.0,154.97,155.01,154.8,155.01,19300.0
2009-12-10 12:30:00,154.99,155.16,154.84,154.89,11400.0,154.99,155.16,154.84,154.89,11400.0
2009-12-10 12:40:00,154.97,155.15,154.88,155.13,15300.0,154.97,155.15,154.88,155.13,15300.0
2009-12-10 12:50:00,155.07,155.11,154.96,155.03,4900.0,155.07,155.11,154.96,155.03,4900.0
2009-12-10 13:00:00,155.03,155.07,154.82,154.86,10900.0,155.03,155.07,154.82,154.86,10900.0
2009-12-10 13:10:00,154.86,155.06,154.76,154.96,8500.0,154.86,155.06,154.76,154.96,8500.0
2009-12-10 13:20:00,154.96,155.13,154.92,154.92,3100.0,154.96,155.13,154.92,154.92,3100.0
2009-12-10 13:30:00,154.9,155.04,154.88,155.0,11600.0,154.9,155.04,154.88,155.0,11600.0
2009-12-10 13:40:00,154.98,155.02,154.83,154.84,11300.0,154.98,155.02,154.83,154.84,11300.0
2009-12-10 13:50:00,154.87,155.07,154.81,155.06,10900.0,154.87,155.07,154.81,155.06,10900.0
2009-12-10 14:00:00,155.06,155.15,154.97,155.09,12200.0,155.06,155.15,154.97,155.09,12200.0
2009-12-10 14:10:00,155.03,155.2,154.97,155.15,13000.0,155.03,155.2,154.97,155.15,13000.0
2009-12-10 14:20:00,155.15,155.21,155.09,155.13,12200.0,155.15,155.21,155.09,155.13,12200.0
2009-12-10 14:30:00,155.12,155.2,155.0,155.02,7400.0,155.12,155.2,155.0,155.02,7400.0
2009-12-10 14:40:00,155.02,155.14,154.95,154.95,6900.0,155.02,155.14,154.95,154.95,6900.0
2009-12-10 14:50:00,154.95,155.16,154.95,155.07,8200.0,154.95,155.16,154.95,155.07,8200.0
2009-12-10 15:00:00,155.07,155.15,155.0,155.04,16200.0,155.07,155.15,155.0,155.04,16200.0
2009-12-10 15:10:00,155.02,155.2,155.02,155.1,10000.0,155.02,155.2,155.02,155.1,10000.0
2009-12-10 15:20:00,155.1,155.18,155.0,155.08,21100.0,155.1,155.18,155.0,155.08,21100.0
2009-12-10 15:30:00,155.09,155.33,155.08,155.29,27000.0,155.09,155.33,155.08,155.29,27000.0
2009-12-10 15:40:00,155.32,155.59,155.2,155.59,21600.0,155.32,155.59,155.2,155.59,21600.0
2009-12-10 15:50:00,155.64,155.65,155.3,155.51,39000.0,155.64,155.65,155.3,155.51,39000.0
2009-12-11 09:30:00,156.83,156.83,155.6,155.89,17000.0,156.83,156.83,155.6,155.89,17000.0
2009-12-11 09:40:00,155.82,156.23,155.79,156.13,6100.0,155.82,156.23,155.79,156.13,6100.0
2009-12-11 09:50:00,156.05,156.79,156.03,156.79,19100.0,156.05,156.79,156.03,156.79,19100.0
2009-12-11 10:00:00,156.53,156.53,156.03,156.03,3200.0,156.53,156.53,156.03,156.03,3200.0
2009-12-11 10:10:00,156.19,156.61,156.19,156.46,4700.0,156.19,156.61,156.19,156.46,4700.0
2009-12-11 10:20:00,156.33,156.45,156.06,156.24,4800.0,156.33,156.45,156.06,156.24,4800.0
2009-12-11 10:30:00,156.25,156.49,156.03,156.03,4500.0,156.25,156.49,156.03,156.03,4500.0
2009-12-11 10:40:00,156.01,156.06,155.58,155.7,11100.0,156.01,156.06,155.58,155.7,11100.0
2009-12-11 10:50:00,155.66,155.89,155.65,155.76,2800.0,155.66,155.89,155.65,155.76,2800.0
2009-12-11 11:00:00,155.77,155.8,155.54,155.6,2900.0,155.77,155.8,155.54,155.6,2900.0
2009-12-11 11:10:00,155.53,155.77,155.5,155.75,3200.0,155.53,155.77,155.5,155.75,3200.0
2009-12-11 11:20:00,155.66,155.66,155.28,155.29,1600.0,155.66,155.66,155.28,155.29,1600.0
2009-12-11 11:30:00,155.27,155.49,155.26,155.49,1600.0,155.27,155.49,155.26,155.49,1600.0
2009-12-11 11:40:00,155.37,155.37,154.93,154.93,3200.0,155.37,155.37,154.93,154.93,3200.0
2009-12-11 11:50:00,154.93,155.13,154.93,155.08,3400.0,154.93,155.13,154.93,155.08,3400.0
2009-12-11 12:00:00,155.08,155.17,154.9,155.0,5200.0,155.08,155.17,154.9,155.0,5200.0
2009-12-11 12:10:00,155.0,155.07,154.81,154.81,4900.0,155.0,155.07,154.81,154.81,4900.0
2009-12-11 12:20:00,154.82,155.01,154.82,154.94,4700.0,154.82,155.01,154.82,154.94,4700.0
2009-12-11 12:30:00,154.92,154.96,154.79,154.88,8100.0,154.92,154.96,154.79,154.88,8100.0
2009-12-11 12:40:00,154.88,154.96,154.79,154.87,5100.0,154.88,154.96,154.79,154.87,5100.0
2009-12-11 12:50:00,154.97,155.12,154.94,155.1,3100.0,154.97,155.12,154.94,155.1,3100.0
2009-12-11 13:00:00,155.13,155.13,154.88,154.97,3900.0,155.13,155.13,154.88,154.97,3900.0
2009-12-11 13:10:00,154.98,155.42,154.97,155.42,3800.0,154.98,155.42,154.97,155.42,3800.0
2009-12-11 13:20:00,155.39,155.39,155.19,155.35,6000.0,155.39,155.39,155.19,155.35,6000.0
2009-12-11 13:30:00,155.43,155.73,155.43,155.73,7100.0,155.43,155.73,155.43,155.73,7100.0
2009-12-11 13:40:00,155.71,155.72,155.52,155.55,1400.0,155.71,155.72,155.52,155.55,1400.0
2009-12-11 13:50:00,155.52,155.57,155.43,155.44,1900.0,155.52,155.57,155.43,155.44,1900.0
2009-12-11 14:00:00,155.44,155.79,155.33,155.79,4800.0,155.44,155.79,155.33,155.79,4800.0
2009-12-11 14:10:00,155.72,155.76,155.5,155.59,3600.0,155.72,155.76,155.5,155.59,3600.0
2009-12-11 14:20:00,155.52,155.54,155.35,155.4,3900.0,155.52,155.54,155.35,155.4,3900.0
2009-12-11 14:30:00,155.37,155.55,155.35,155.42,5700.0,155.37,155.55,155.35,155.42,5700.0
2009-12-11 14:40:00,155.41,155.58,155.3,155.49,3900.0,155.41,155.58,155.3,155.49,3900.0
2009-12-11 14:50:00,155.5,155.54,155.39,155.42,3700.0,155.5,155.54,155.39,155.42,3700.0
2009-12-11 15:00:00,155.42,155.6,155.38,155.54,9300.0,155.42,155.6,155.38,155.54,9300.0
2009-12-11 15:10:00,155.54,155.68,155.43,155.43,8800.0,155.54,155.68,155.43,155.43,8800.0
2009-12-11 15:20:00,155.41,155.74,155.38,155.68,9800.0,155.41,155.74,155.38,155.68,9800.0
2009-12-11 15:30:00,155.7,155.81,155.58,155.68,17000.0,155.7,155.81,155.58,155.68,17000.0
2009-12-11 15:40:00,155.68,155.69,155.48,155.69,23100.0,155.68,155.69,155.48,155.69,23100.0
2009-12-11 15:50:00,155.65,155.88,155.47,155.88,29800.0,155.65,155.88,155.47,155.88,29800.0
2009-12-14 09:30:00,158.36,158.36,156.41,157.84,68300.0,158.36,158.36,156.41,157.84,68300.0
2009-12-14 09:40:00,157.92,158.33,157.48,158.2,41300.0,157.92,158.33,157.48,158.2,41300.0
2009-12-14 09:50:00,158.16,158.65,158.15,158.56,42600.0,158.16,158.65,158.15,158.56,42600.0
2009-12-14 10:00:00,158.6,158.75,158.4,158.56,33700.0,158.6,158.75,158.4,158.56,33700.0
2009-12-14 10:10:00,158.52,158.7,157.91,158.04,20500.0,158.52,158.7,157.91,158.04,20500.0
2009-12-14 10:20:00,158.13,158.37,157.99,158.05,9200.0,158.13,158.37,157.99,158.05,9200.0
2009-12-14 10:30:00,158.1,158.32,158.05,158.3,6800.0,158.1,158.32,158.05,158.3,6800.0
2009-12-14 10:40:00,158.21,158.29,158.01,158.1,5500.0,158.21,158.29,158.01,158.1,5500.0
2009-12-14 10:50:00,158.05,158.22,158.03,158.1,6100.0,158.05,158.22,158.03,158.1,6100.0
2009-12-14 11:00:00,158.12,158.2,158.04,158.14,6300.0,158.12,158.2,158.04,158.14,6300.0
2009-12-14 11:10:00,158.13,158.33,158.12,158.32,4800.0,158.13,158.33,158.12,158.32,4800.0
2009-12-14 11:20:00,158.24,158.65,158.24,158.6,6500.0,158.24,158.65,158.24,158.6,6500.0
2009-12-14 11:30:00,158.58,158.59,158.39,158.57,4700.0,158.58,158.59,158.39,158.57,4700.0
2009-12-14 11:40:00,158.57,158.67,158.39,158.48,3300.0,158.57,158.67,158.39,158.48,3300.0
2009-12-14 11:50:00,158.45,158.45,158.22,158.38,6200.0,158.45,158.45,158.22,158.38,6200.0
2009-12-14 12:00:00,158.38,158.67,158.35,158.67,3300.0,158.38,158.67,158.35,158.67,3300.0
2009-12-14 12:10:00,158.58,158.64,158.51,158.52,5400.0,158.58,158.64,158.51,158.52,5400.0
2009-12-14 12:20:00,158.61,158.66,158.45,158.5,7900.0,158.61,158.66,158.45,158.5,7900.0
2009-12-14 12:30:00,158.57,158.66,158.52,158.59,4600.0,158.57,158.66,158.52,158.59,4600.0
2009-12-14 12:40:00,158.54,158.56,158.44,158.5,3700.0,158.54,158.56,158.44,158.5,3700.0
2009-12-14 12:50:00,158.47,158.51,158.35,158.43,7100.0,158.47,158.51,158.35,158.43,7100.0
2009-12-14 13:00:00,158.43,158.58,158.42,158.49,7100.0,158.43,158.58,158.42,158.49,7100.0
2009-12-14 13:10:00,158.49,158.59,158.38,158.38,5100.0,158.49,158.59,158.38,158.38,5100.0
2009-12-14 13:20:00,158.38,158.5,158.38,158.4,3900.0,158.38,158.5,158.38,158.4,3900.0
2009-12-14 13:30:00,158.39,158.59,158.38,158.4,11700.0,158.39,158.59,158.38,158.4,11700.0
2009-12-14 13:40:00,158.47,158.57,158.38,158.53,5000.0,158.47,158.57,158.38,158.53,5000.0
2009-12-14 13:50:00,158.53,158.62,158.5,158.54,6000.0,158.53,158.62,158.5,158.54,6000.0
2009-12-14 14:00:00,158.55,158.58,158.46,158.57,11100.0,158.55,158.58,158.46,158.57,11100.0
2009-12-14 14:10:00,158.52,158.62,158.51,158.6,15200.0,158.52,158.62,158.51,158.6,15200.0
2009-12-14 14:20:00,158.58,158.6,158.47,158.55,7300.0,158.58,158.6,158.47,158.55,7300.0
2009-12-14 14:30:00,158.52,158.73,158.5,158.66,17300.0,158.52,158.73,158.5,158.66,17300.0
2009-12-14 14:40:00,158.66,158.73,158.6,158.69,5300.0,158.66,158.73,158.6,158.69,5300.0
2009-12-14 14:50:00,158.72,158.77,158.51,158.69,17100.0,158.72,158.77,158.51,158.69,17100.0
2009-12-14 15:00:00,158.65,158.66,158.45,158.45,15800.0,158.65,158.66,158.45,158.45,15800.0
2009-12-14 15:10:00,158.45,158.54,158.39,158.47,20100.0,158.45,158.54,158.39,158.47,20100.0
2009-12-14 15:20:00,158.47,158.56,158.32,158.43,27400.0,158.47,158.56,158.32,158.43,27400.0
2009-12-14 15:30:00,158.44,158.62,158.35,158.57,21400.0,158.44,158.62,158.35,158.57,21400.0
2009-12-14 15:40:00,158.53,158.72,158.47,158.66,44100.0,158.53,158.72,158.47,158.66,44100.0
2009-12-14 15:50:00,158.64,158.71,158.47,158.56,38900.0,158.64,158.71,158.47,158.56,38900.0
2009-12-15 09:30:00,158.56,158.59,157.39,157.57,10700.0,158.56,158.59,157.39,157.57,10700.0
2009-12-15 09:40:00,157.5,158.23,157.5,158.07,10800.0,157.5,158.23,157.5,158.07,10800.0
2009-12-15 09:50:00,157.9,157.9,157.36,157.36,8200.0,157.9,157.9,157.36,157.36,8200.0
2009-12-15 10:00:00,157.25,157.57,157.12,157.39,10700.0,157.25,157.57,157.12,157.39,10700.0
2009-12-15 10:10:00,157.46,158.16,157.44,158.14,8100.0,157.46,158.16,157.44,158.14,8100.0
2009-12-15 10:20:00,158.13,158.13,157.42,157.42,16200.0,158.13,158.13,157.42,157.42,16200.0
2009-12-15 10:30:00,157.45,157.74,157.35,157.74,14800.0,157.45,157.74,157.35,157.74,14800.0
2009-12-15 10:40:00,157.84,157.91,157.6,157.65,5400.0,157.84,157.91,157.6,157.65,5400.0
2009-12-15 10:50:00,157.68,157.77,157.52,157.6,8000.0,157.68,157.77,157.52,157.6,8000.0
2009-12-15 11:00:00,157.6,157.6,157.44,157.47,7500.0,157.6,157.6,157.44,157.47,7500.0
2009-12-15 11:10:00,157.52,157.54,157.23,157.27,6600.0,157.52,157.54,157.23,157.27,6600.0
2009-12-15 11:20:00,157.27,157.27,157.11,157.2,3600.0,157.27,157.27,157.11,157.2,3600.0
2009-12-15 11:30:00,157.19,157.31,157.18,157.19,7000.0,157.19,157.31,157.18,157.19,7000.0
2009-12-15 11:40:00,157.24,157.31,157.08,157.08,7500.0,157.24,157.31,157.08,157.08,7500.0
2009-12-15 11:50:00,157.09,157.22,156.93,157.22,3900.0,157.09,157.22,156.93,157.22,3900.0
2009-12-15 12:00:00,157.21,157.22,157.06,157.11,3500.0,157.21,157.22,157.06,157.11,3500.0
2009-12-15 12:10:00,157.14,157.21,156.98,157.12,6200.0,157.14,157.21,156.98,157.12,6200.0
2009-12-15 12:20:00,157.04,157.09,156.98,157.02,2100.0,157.04,157.09,156.98,157.02,2100.0
2009-12-15 12:30:00,157.02,157.17,156.97,157.14,3800.0,157.02,157.17,156.97,157.14,3800.0
2009-12-15 12:40:00,157.14,157.24,157.05,157.21,5200.0,157.14,157.24,157.05,157.21,5200.0
2009-12-15 12:50:00,157.13,157.38,157.07,157.37,11100.0,157.13,157.38,157.07,157.37,11100.0
2009-12-15 13:00:00,157.36,157.42,157.26,157.37,16500.0,157.36,157.42,157.26,157.37,16500.0
2009-12-15 13:10:00,157.28,157.4,157.2,157.22,6000.0,157.28,157.4,157.2,157.22,6000.0
2009-12-15 13:20:00,157.17,157.17,157.01,157.07,2500.0,157.17,157.17,157.01,157.07,2500.0
2009-12-15 13:30:00,157.02,157.06,156.73,156.84,6600.0,157.02,157.06,156.73,156.84,6600.0
2009-12-15 13:40:00,156.8,157.05,156.8,157.02,4000.0,156.8,157.05,156.8,157.02,4000.0
2009-12-15 13:50:00,157.04,157.16,156.99,157.02,7200.0,157.04,157.16,156.99,157.02,7200.0
2009-12-15 14:00:00,157.08,157.1,157.06,157.06,1500.0,157.08,157.1,157.06,157.06,1500.0
2009-12-15 14:10:00,157.06,157.27,157.03,157.22,5700.0,157.06,157.27,157.03,157.22,5700.0
2009-12-15 14:20:00,157.29,157.37,157.19,157.19,4900.0,157.29,157.37,157.19,157.19,4900.0
2009-12-15 14:30:00,157.19,157.23,157.1,157.1,3900.0,157.19,157.23,157.1,157.1,3900.0
2009-12-15 14:40:00,157.15,157.24,157.13,157.17,4200.0,157.15,157.24,157.13,157.17,4200.0
2009-12-15 14:50:00,157.15,157.22,157.0,157.19,5500.0,157.15,157.22,157.0,157.19,5500.0
2009-12-15 15:00:00,157.19,157.19,157.03,157.13,7500.0,157.19,157.19,157.03,157.13,7500.0
2009-12-15 15:10:00,157.19,157.2,156.94,157.01,4700.0,157.19,157.2,156.94,157.01,4700.0
2009-12-15 15:20:00,157.0,157.06,156.81,157.04,19200.0,157.0,157.06,156.81,157.04,19200.0
2009-12-15 15:30:00,157.04,157.08,156.78,156.97,13000.0,157.04,157.08,156.78,156.97,13000.0
2009-12-15 15:40:00,156.92,156.97,156.78,156.85,14400.0,156.92,156.97,156.78,156.85,14400.0
2009-12-15 15:50:00,156.82,156.99,156.82,156.93,26400.0,156.82,156.99,156.82,156.93,26400.0
2009-12-16 09:30:00,157.7,158.47,156.69,158.38,21300.0,157.7,158.47,156.69,158.38,21300.0
2009-12-16 09:40:00,158.38,158.75,158.29,158.74,22200.0,158.38,158.75,158.29,158.74,22200.0
2009-12-16 09:50:00,158.65,158.8,158.63,158.73,13900.0,158.65,158.8,158.63,158.73,13900.0
2009-12-16 10:00:00,158.74,158.8,158.41,158.41,18300.0,158.74,158.8,158.41,158.41,18300.0
2009-12-16 10:10:00,158.44,158.72,158.44,158.65,8700.0,158.44,158.72,158.44,158.65,8700.0
2009-12-16 10:20:00,158.62,158.63,158.11,158.3,4900.0,158.62,158.63,158.11,158.3,4900.0
2009-12-16 10:30:00,158.26,158.85,158.12,158.8,28000.0,158.26,158.85,158.12,158.8,28000.0
2009-12-16 10:40:00,158.81,158.85,158.59,158.66,7400.0,158.81,158.85,158.59,158.66,7400.0
2009-12-16 10:50:00,158.68,158.76,158.3,158.35,9300.0,158.68,158.76,158.3,158.35,9300.0
2009-12-16 11:00:00,158.35,158.53,158.26,158.53,7500.0,158.35,158.53,158.26,158.53,7500.0
2009-12-16 11:10:00,158.46,158.46,158.3,158.35,3600.0,158.46,158.46,158.3,158.35,3600.0
2009-12-16 11:20:00,158.33,158.34,158.04,158.13,10100.0,158.33,158.34,158.04,158.13,10100.0
2009-12-16 11:30:00,158.14,158.16,158.0,158.0,3400.0,158.14,158.16,158.0,158.0,3400.0
2009-12-16 11:40:00,158.0,158.0,157.73,157.91,9400.0,158.0,158.0,157.73,157.91,9400.0
2009-12-16 11:50:00,157.93,157.97,157.91,157.93,1600.0,157.93,157.97,157.91,157.93,1600.0
2009-12-16 12:00:00,157.88,158.04,157.88,157.98,4700.0,157.88,158.04,157.88,157.98,4700.0
2009-12-16 12:10:00,158.02,158.3,158.02,158.3,5000.0,158.02,158.3,158.02,158.3,5000.0
2009-12-16 12:20:00,158.29,158.45,158.28,158.45,7700.0,158.29,158.45,158.28,158.45,7700.0
2009-12-16 12:30:00,158.47,158.48,158.32,158.37,3300.0,158.47,158.48,158.32,158.37,3300.0
2009-12-16 12:40:00,158.39,158.45,158.37,158.41,1500.0,158.39,158.45,158.37,158.41,1500.0
2009-12-16 12:50:00,158.42,158.43,158.08,158.08,5700.0,158.42,158.43,158.08,158.08,5700.0
2009-12-16 13:00:00,158.13,158.17,158.02,158.02,6300.0,158.13,158.17,158.02,158.02,6300.0
2009-12-16 13:10:00,158.06,158.15,158.02,158.14,2300.0,158.06,158.15,158.02,158.14,2300.0
2009-12-16 13:20:00,158.09,158.15,158.09,158.11,3900.0,158.09,158.15,158.09,158.11,3900.0
2009-12-16 13:30:00,158.1,158.19,158.05,158.16,6200.0,158.1,158.19,158.05,158.16,6200.0
2009-12-16 13:40:00,158.21,158.34,158.2,158.34,6500.0,158.21,158.34,158.2,158.34,6500.0
2009-12-16 13:50:00,158.33,158.47,158.33,158.44,4300.0,158.33,158.47,158.33,158.44,4300.0
2009-12-16 14:00:00,158.44,158.56,158.25,158.26,5700.0,158.44,158.56,158.25,158.26,5700.0
2009-12-16 14:10:00,158.27,158.59,158.21,158.59,10900.0,158.27,158.59,158.21,158.59,10900.0
2009-12-16 14:20:00,158.48,158.58,158.2,158.38,18900.0,158.48,158.58,158.2,158.38,18900.0
2009-12-16 14:30:00,158.4,158.53,158.3,158.53,14600.0,158.4,158.53,158.3,158.53,14600.0
2009-12-16 14:40:00,158.51,158.53,158.23,158.23,12400.0,158.51,158.53,158.23,158.23,12400.0
2009-12-16 14:50:00,158.17,158.36,158.16,158.23,13000.0,158.17,158.36,158.16,158.23,13000.0
2009-12-16 15:00:00,158.17,158.28,158.05,158.23,8900.0,158.17,158.28,158.05,158.23,8900.0
2009-12-16 15:10:00,158.22,158.29,158.09,158.26,6000.0,158.22,158.29,158.09,158.26,6000.0
2009-12-16 15:20:00,158.22,158.24,158.0,158.0,17100.0,158.22,158.24,158.0,158.0,17100.0
2009-12-16 15:30:00,158.0,158.27,157.99,158.27,18300.0,158.0,158.27,157.99,158.27,18300.0
2009-12-16 15:40:00,158.22,158.22,158.02,158.09,17000.0,158.22,158.22,158.02,158.09,17000.0
2009-12-16 15:50:00,158.05,158.06,157.96,158.06,33700.0,158.05,158.06,157.96,158.06,33700.0
2009-12-17 09:30:00,159.7,160.89,157.96,158.46,14900.0,159.7,160.89,157.96,158.46,14900.0
2009-12-17 09:40:00,158.51,158.7,158.25,158.45,27000.0,158.51,158.7,158.25,158.45,27000.0
2009-12-17 09:50:00,158.45,158.81,158.12,158.41,22000.0,158.45,158.81,158.12,158.41,22000.0
2009-12-17 10:00:00,158.42,158.75,158.41,158.66,15200.0,158.42,158.75,158.41,158.66,15200.0
2009-12-17 10:10:00,158.65,159.0,158.63,159.0,16500.0,158.65,159.0,158.63,159.0,16500.0
2009-12-17 10:20:00,158.98,159.0,158.87,158.88,3700.0,158.98,159.0,158.87,158.88,3700.0
2009-12-17 10:30:00,158.94,159.14,158.79,158.99,22300.0,158.94,159.14,158.79,158.99,22300.0
2009-12-17 10:40:00,158.85,159.12,158.83,159.12,8000.0,158.85,159.12,158.83,159.12,8000.0
2009-12-17 10:50:00,159.05,159.19,159.02,159.06,17700.0,159.05,159.19,159.02,159.06,17700.0
2009-12-17 11:00:00,159.0,159.21,158.94,158.94,7600.0,159.0,159.21,158.94,158.94,7600.0
2009-12-17 11:10:00,158.93,159.18,158.93,159.18,6800.0,158.93,159.18,158.93,159.18,6800.0
2009-12-17 11:20:00,159.09,159.17,158.57,158.59,60700.0,159.09,159.17,158.57,158.59,60700.0
2009-12-17 11:30:00,158.7,158.75,158.52,158.74,38700.0,158.7,158.75,158.52,158.74,38700.0
2009-12-17 11:40:00,158.71,158.71,158.21,158.21,17600.0,158.71,158.71,158.21,158.21,17600.0
2009-12-17 11:50:00,158.21,158.29,158.09,158.25,11100.0,158.21,158.29,158.09,158.25,11100.0
2009-12-17 12:00:00,158.21,158.21,158.05,158.05,3200.0,158.21,158.21,158.05,158.05,3200.0
2009-12-17 12:10:00,158.13,158.13,157.9,157.91,9300.0,158.13,158.13,157.9,157.91,9300.0
2009-12-17 12:20:00,157.92,157.98,157.9,157.95,6600.0,157.92,157.98,157.9,157.95,6600.0
2009-12-17 12:30:00,157.96,158.14,157.91,157.91,5700.0,157.96,158.14,157.91,157.91,5700.0
2009-12-17 12:40:00,158.06,158.06,157.74,157.82,7800.0,158.06,158.06,157.74,157.82,7800.0
2009-12-17 12:50:00,157.84,157.96,157.81,157.87,17000.0,157.84,157.96,157.81,157.87,17000.0
2009-12-17 13:00:00,157.88,157.93,157.77,157.82,17800.0,157.88,157.93,157.77,157.82,17800.0
2009-12-17 13:10:00,157.75,157.88,157.7,157.73,11000.0,157.75,157.88,157.7,157.73,11000.0
2009-12-17 13:20:00,157.77,157.89,157.73,157.82,16600.0,157.77,157.89,157.73,157.82,16600.0
2009-12-17 13:30:00,157.83,158.05,157.83,158.05,5100.0,157.83,158.05,157.83,158.05,5100.0
2009-12-17 13:40:00,158.04,158.1,158.0,158.0,5200.0,158.04,158.1,158.0,158.0,5200.0
2009-12-17 13:50:00,158.01,158.22,157.98,158.06,7400.0,158.01,158.22,157.98,158.06,7400.0
2009-12-17 14:00:00,158.03,158.21,157.92,157.92,34400.0,158.03,158.21,157.92,157.92,34400.0
2009-12-17 14:10:00,157.95,158.04,157.94,158.0,4100.0,157.95,158.04,157.94,158.0,4100.0
2009-12-17 14:20:00,157.99,158.21,157.99,158.21,3200.0,157.99,158.21,157.99,158.21,3200.0
2009-12-17 14:30:00,158.19,158.37,158.18,158.37,2900.0,158.19,158.37,158.18,158.37,2900.0
2009-12-17 14:40:00,158.33,158.35,158.19,158.33,5000.0,158.33,158.35,158.19,158.33,5000.0
2009-12-17 14:50:00,158.33,158.44,158.3,158.31,7900.0,158.33,158.44,158.3,158.31,7900.0
2009-12-17 15:00:00,158.29,158.42,158.22,158.41,6100.0,158.29,158.42,158.22,158.41,6100.0
2009-12-17 15:10:00,158.41,158.41,158.06,158.38,15700.0,158.41,158.41,158.06,158.38,15700.0
2009-12-17 15:20:00,158.38,158.38,158.19,158.24,10900.0,158.38,158.38,158.19,158.24,10900.0
2009-12-17 15:30:00,158.2,158.42,158.19,158.3,10400.0,158.2,158.42,158.19,158.3,10400.0
2009-12-17 15:40:00,158.31,158.72,158.28,158.62,20800.0,158.31,158.72,158.28,158.62,20800.0
2009-12-17 15:50:00,158.62,158.65,158.13,158.27,31600.0,158.62,158.65,158.13,158.27,31600.0
2009-12-18 09:30:00,159.28,159.29,158.48,158.76,58900.0,159.28,159.29,158.48,158.76,58900.0
2009-12-18 09:40:00,158.54,158.98,158.34,158.95,17100.0,158.54,158.98,158.34,158.95,17100.0
2009-12-18 09:50:00,158.97,159.24,158.75,158.9,27500.0,158.97,159.24,158.75,158.9,27500.0
2009-12-18 10:00:00,159.01,159.5,159.01,159.44,25700.0,159.01,159.5,159.01,159.44,25700.0
2009-12-18 10:10:00,159.48,159.5,158.81,158.86,10100.0,159.48,159.5,158.81,158.86,10100.0
2009-12-18 10:20:00,158.83,158.83,158.4,158.56,9400.0,158.83,158.83,158.4,158.56,9400.0
2009-12-18 10:30:00,158.58,158.69,158.42,158.69,5800.0,158.58,158.69,158.42,158.69,5800.0
2009-12-18 10:40:00,158.7,158.9,158.35,158.43,7000.0,158.7,158.9,158.35,158.43,7000.0
2009-12-18 10:50:00,158.45,158.65,158.38,158.51,12000.0,158.45,158.65,158.38,158.51,12000.0
2009-12-18 11:00:00,158.51,158.65,158.18,158.25,12300.0,158.51,158.65,158.18,158.25,12300.0
2009-12-18 11:10:00,158.18,158.24,157.65,157.79,7800.0,158.18,158.24,157.65,157.79,7800.0
2009-12-18 11:20:00,157.83,157.83,157.58,157.7,8100.0,157.83,157.83,157.58,157.7,8100.0
2009-12-18 11:30:00,157.66,157.89,157.66,157.88,2800.0,157.66,157.89,157.66,157.88,2800.0
2009-12-18 11:40:00,157.88,158.04,157.72,157.85,7600.0,157.88,158.04,157.72,157.85,7600.0
2009-12-18 11:50:00,157.86,158.07,157.86,157.95,4000.0,157.86,158.07,157.86,157.95,4000.0
2009-12-18 12:00:00,157.94,158.23,157.88,158.21,3800.0,157.94,158.23,157.88,158.21,3800.0
2009-12-18 12:10:00,158.18,158.5,158.07,158.5,3600.0,158.18,158.5,158.07,158.5,3600.0
2009-12-18 12:20:00,158.51,158.81,158.46,158.81,3600.0,158.51,158.81,158.46,158.81,3600.0
2009-12-18 12:30:00,158.78,158.86,158.55,158.61,6600.0,158.78,158.86,158.55,158.61,6600.0
2009-12-18 12:40:00,158.51,158.61,158.23,158.5,4600.0,158.51,158.61,158.23,158.5,4600.0
2009-12-18 12:50:00,158.51,158.6,158.47,158.56,3200.0,158.51,158.6,158.47,158.56,3200.0
2009-12-18 13:00:00,158.62,158.62,158.49,158.6,1600.0,158.62,158.62,158.49,158.6,1600.0
2009-12-18 13:10:00,158.62,158.78,158.49,158.58,3100.0,158.62,158.78,158.49,158.58,3100.0
2009-12-18 13:20:00,158.52,158.89,158.45,158.82,7100.0,158.52,158.89,158.45,158.82,7100.0
2009-12-18 13:30:00,158.81,158.82,158.54,158.54,1900.0,158.81,158.82,158.54,158.54,1900.0
2009-12-18 13:40:00,158.49,158.77,158.39,158.71,5600.0,158.49,158.77,158.39,158.71,5600.0
2009-12-18 13:50:00,158.67,158.67,158.47,158.52,2400.0,158.67,158.67,158.47,158.52,2400.0
2009-12-18 14:00:00,158.52,158.9,158.44,158.82,10900.0,158.52,158.9,158.44,158.82,10900.0
2009-12-18 14:10:00,158.85,158.85,158.52,158.58,2600.0,158.85,158.85,158.52,158.58,2600.0
2009-12-18 14:20:00,158.54,158.54,158.35,158.52,8000.0,158.54,158.54,158.35,158.52,8000.0
2009-12-18 14:30:00,158.45,158.49,158.32,158.42,4400.0,158.45,158.49,158.32,158.42,4400.0
2009-12-18 14:40:00,158.35,158.47,158.18,158.2,5600.0,158.35,158.47,158.18,158.2,5600.0
2009-12-18 14:50:00,158.15,158.36,158.15,158.27,4900.0,158.15,158.36,158.15,158.27,4900.0
2009-12-18 15:00:00,158.29,158.48,158.25,158.39,8700.0,158.29,158.48,158.25,158.39,8700.0
2009-12-18 15:10:00,158.41,158.59,158.37,158.44,5600.0,158.41,158.59,158.37,158.44,5600.0
2009-12-18 15:20:00,158.51,158.52,158.15,158.3,18200.0,158.51,158.52,158.15,158.3,18200.0
2009-12-18 15:30:00,158.3,158.3,157.98,158.02,17400.0,158.3,158.3,157.98,158.02,17400.0
2009-12-18 15:40:00,158.0,158.26,157.93,158.12,32800.0,158.0,158.26,157.93,158.12,32800.0
2009-12-18 15:50:00,158.13,158.41,157.99,158.41,51400.0,158.13,158.41,157.99,158.41,51400.0
2009-12-21 09:30:00,158.29,159.49,157.74,159.39,9500.0,158.29,159.49,157.74,159.39,9500.0
2009-12-21 09:40:00,159.38,159.9,159.38,159.9,13700.0,159.38,159.9,159.38,159.9,13700.0
2009-12-21 09:50:00,159.7,159.89,159.47,159.6,14000.0,159.7,159.89,159.47,159.6,14000.0
2009-12-21 10:00:00,159.49,159.97,159.45,159.77,14400.0,159.49,159.97,159.45,159.77,14400.0
2009-12-21 10:10:00,159.8,159.96,159.77,159.85,11300.0,159.8,159.96,159.77,159.85,11300.0
2009-12-21 10:20:00,159.85,159.94,159.78,159.85,9000.0,159.85,159.94,159.78,159.85,9000.0
2009-12-21 10:30:00,159.85,159.91,159.74,159.82,4900.0,159.85,159.91,159.74,159.82,4900.0
2009-12-21 10:40:00,159.89,159.9,159.5,159.51,10800.0,159.89,159.9,159.5,159.51,10800.0
2009-12-21 10:50:00,159.56,159.64,159.53,159.64,9300.0,159.56,159.64,159.53,159.64,9300.0
2009-12-21 11:00:00,159.6,159.8,159.6,159.72,6900.0,159.6,159.8,159.6,159.72,6900.0
2009-12-21 11:10:00,159.73,159.75,159.63,159.63,13200.0,159.73,159.75,159.63,159.63,13200.0
2009-12-21 11:20:00,159.65,159.9,159.62,159.83,6600.0,159.65,159.9,159.62,159.83,6600.0
2009-12-21 11:30:00,159.83,159.97,159.76,159.77,11800.0,159.83,159.97,159.76,159.77,11800.0
2009-12-21 11:40:00,159.77,159.8,159.62,159.8,12500.0,159.77,159.8,159.62,159.8,12500.0
2009-12-21 11:50:00,159.81,159.96,159.77,159.85,3800.0,159.81,159.96,159.77,159.85,3800.0
2009-12-21 12:00:00,159.86,159.97,159.8,159.82,11900.0,159.86,159.97,159.8,159.82,11900.0
2009-12-21 12:10:00,159.84,159.96,159.7,159.88,31300.0,159.84,159.96,159.7,159.88,31300.0
2009-12-21 12:20:00,159.93,159.95,159.68,159.73,20900.0,159.93,159.95,159.68,159.73,20900.0
2009-12-21 12:30:00,159.74,159.91,159.69,159.83,19700.0,159.74,159.91,159.69,159.83,19700.0
2009-12-21 12:40:00,159.94,159.94,159.38,159.38,32700.0,159.94,159.94,159.38,159.38,32700.0
2009-12-21 12:50:00,159.39,159.63,159.3,159.53,7600.0,159.39,159.63,159.3,159.53,7600.0
2009-12-21 13:00:00,159.58,159.75,159.53,159.7,7700.0,159.58,159.75,159.53,159.7,7700.0
2009-12-21 13:10:00,159.69,159.74,159.41,159.66,23500.0,159.69,159.74,159.41,159.66,23500.0
2009-12-21 13:20:00,159.67,159.8,159.67,159.72,9300.0,159.67,159.8,159.67,159.72,9300.0
2009-12-21 13:30:00,159.73,159.78,159.67,159.68,11500.0,159.73,159.78,159.67,159.68,11500.0
2009-12-21 13:40:00,159.66,159.74,159.53,159.53,14500.0,159.66,159.74,159.53,159.53,14500.0
2009-12-21 13:50:00,159.53,159.7,159.53,159.7,14300.0,159.53,159.7,159.53,159.7,14300.0
2009-12-21 14:00:00,159.71,159.79,159.67,159.77,13500.0,159.71,159.79,159.67,159.77,13500.0
2009-12-21 14:10:00,159.76,159.81,159.66,159.67,18500.0,159.76,159.81,159.66,159.67,18500.0
2009-12-21 14:20:00,159.66,159.79,159.63,159.71,12100.0,159.66,159.79,159.63,159.71,12100.0
2009-12-21 14:30:00,159.71,159.82,159.71,159.76,9800.0,159.71,159.82,159.71,159.76,9800.0
2009-12-21 14:40:00,159.75,159.76,159.63,159.64,17800.0,159.75,159.76,159.63,159.64,17800.0
2009-12-21 14:50:00,159.63,159.69,159.53,159.56,11500.0,159.63,159.69,159.53,159.56,11500.0
2009-12-21 15:00:00,159.57,159.65,159.53,159.64,13600.0,159.57,159.65,159.53,159.64,13600.0
2009-12-21 15:10:00,159.63,159.64,159.36,159.44,24300.0,159.63,159.64,159.36,159.44,24300.0
2009-12-21 15:20:00,159.45,159.52,159.33,159.43,13600.0,159.45,159.52,159.33,159.43,13600.0
2009-12-21 15:30:00,159.43,159.45,159.23,159.32,19800.0,159.43,159.45,159.23,159.32,19800.0
2009-12-21 15:40:00,159.31,159.57,159.17,159.5,20100.0,159.31,159.57,159.17,159.5,20100.0
2009-12-21 15:50:00,159.47,159.76,159.47,159.66,30600.0,159.47,159.76,159.47,159.66,30600.0
2009-12-22 09:30:00,159.03,159.89,158.56,159.78,13900.0,159.03,159.89,158.56,159.78,13900.0
2009-12-22 09:40:00,159.8,159.97,159.62,159.89,7300.0,159.8,159.97,159.62,159.89,7300.0
2009-12-22 09:50:00,159.9,159.99,159.74,159.75,6200.0,159.9,159.99,159.74,159.75,6200.0
2009-12-22 10:00:00,159.77,159.93,159.51,159.82,12400.0,159.77,159.93,159.51,159.82,12400.0
2009-12-22 10:10:00,159.7,159.96,159.63,159.83,17800.0,159.7,159.96,159.63,159.83,17800.0
2009-12-22 10:20:00,159.83,159.97,159.74,159.74,13000.0,159.83,159.97,159.74,159.74,13000.0
2009-12-22 10:30:00,159.6,159.62,159.27,159.39,15300.0,159.6,159.62,159.27,159.39,15300.0
2009-12-22 10:40:00,159.4,159.59,159.37,159.49,5300.0,159.4,159.59,159.37,159.49,5300.0
2009-12-22 10:50:00,159.59,159.59,159.26,159.32,27600.0,159.59,159.59,159.26,159.32,27600.0
2009-12-22 11:00:00,159.25,159.32,159.14,159.32,7800.0,159.25,159.32,159.14,159.32,7800.0
2009-12-22 11:10:00,159.35,159.35,159.23,159.28,4700.0,159.35,159.35,159.23,159.28,4700.0
2009-12-22 11:20:00,159.32,159.41,159.22,159.31,10700.0,159.32,159.41,159.22,159.31,10700.0
2009-12-22 11:30:00,159.3,159.31,159.18,159.2,7400.0,159.3,159.31,159.18,159.2,7400.0
2009-12-22 11:40:00,159.26,159.29,159.15,159.19,7500.0,159.26,159.29,159.15,159.19,7500.0
2009-12-22 11:50:00,159.19,159.39,159.19,159.39,10900.0,159.19,159.39,159.19,159.39,10900.0
2009-12-22 12:00:00,159.36,159.47,159.31,159.36,12500.0,159.36,159.47,159.31,159.36,12500.0
2009-12-22 12:10:00,159.36,159.54,159.36,159.51,5000.0,159.36,159.54,159.36,159.51,5000.0
2009-12-22 12:20:00,159.52,159.67,159.38,159.4,12700.0,159.52,159.67,159.38,159.4,12700.0
2009-12-22 12:30:00,159.44,159.6,159.41,159.48,2800.0,159.44,159.6,159.41,159.48,2800.0
2009-12-22 12:40:00,159.45,159.63,159.41,159.52,3000.0,159.45,159.63,159.41,159.52,3000.0
2009-12-22 12:50:00,159.61,159.84,159.53,159.76,5700.0,159.61,159.84,159.53,159.76,5700.0
2009-12-22 13:00:00,159.82,159.95,159.76,159.85,6900.0,159.82,159.95,159.76,159.85,6900.0
2009-12-22 13:10:00,159.79,159.89,159.77,159.77,4100.0,159.79,159.89,159.77,159.77,4100.0
2009-12-22 13:20:00,159.77,159.77,159.63,159.69,5600.0,159.77,159.77,159.63,159.69,5600.0
2009-12-22 13:30:00,159.71,159.79,159.54,159.79,2300.0,159.71,159.79,159.54,159.79,2300.0
2009-12-22 13:40:00,159.67,159.78,159.58,159.58,2800.0,159.67,159.78,159.58,159.58,2800.0
2009-12-22 13:50:00,159.6,159.71,159.52,159.56,5300.0,159.6,159.71,159.52,159.56,5300.0
2009-12-22 14:00:00,159.49,159.66,159.42,159.66,5000.0,159.49,159.66,159.42,159.66,5000.0
2009-12-22 14:10:00,159.63,159.68,159.44,159.58,8100.0,159.63,159.68,159.44,159.58,8100.0
2009-12-22 14:20:00,159.59,159.7,159.56,159.56,6200.0,159.59,159.7,159.56,159.56,6200.0
2009-12-22 14:30:00,159.56,159.56,159.42,159.46,5400.0,159.56,159.56,159.42,159.46,5400.0
2009-12-22 14:40:00,159.46,159.6,159.39,159.53,3700.0,159.46,159.6,159.39,159.53,3700.0
2009-12-22 14:50:00,159.59,159.83,159.53,159.65,10100.0,159.59,159.83,159.53,159.65,10100.0
2009-12-22 15:00:00,159.61,159.61,159.41,159.53,9300.0,159.61,159.61,159.41,159.53,9300.0
2009-12-22 15:10:00,159.52,159.59,159.33,159.4,11300.0,159.52,159.59,159.33,159.4,11300.0
2009-12-22 15:20:00,159.4,159.48,159.33,159.42,9700.0,159.4,159.48,159.33,159.42,9700.0
2009-12-22 15:30:00,159.41,159.52,159.27,159.36,32900.0,159.41,159.52,159.27,159.36,32900.0
2009-12-22 15:40:00,159.36,159.6,159.25,159.5,33900.0,159.36,159.6,159.25,159.5,33900.0
2009-12-22 15:50:00,159.5,159.63,159.45,159.6,37200.0,159.5,159.63,159.45,159.6,37200.0
2009-12-23 09:30:00,159.52,160.0,159.38,159.76,10700.0,159.52,160.0,159.38,159.76,10700.0
2009-12-23 09:40:00,159.79,159.82,159.55,159.6,6400.0,159.79,159.82,159.55,159.6,6400.0
2009-12-23 09:50:00,159.6,159.99,159.49,159.8,11900.0,159.6,159.99,159.49,159.8,11900.0
2009-12-23 10:00:00,159.78,159.8,159.51,159.63,31900.0,159.78,159.8,159.51,159.63,31900.0
2009-12-23 10:10:00,159.59,159.66,159.28,159.54,29500.0,159.59,159.66,159.28,159.54,29500.0
2009-12-23 10:20:00,159.57,159.57,159.14,159.18,8800.0,159.57,159.57,159.14,159.18,8800.0
2009-12-23 10:30:00,159.24,159.4,159.23,159.3,7700.0,159.24,159.4,159.23,159.3,7700.0
2009-12-23 10:40:00,159.35,159.57,159.25,159.53,13300.0,159.35,159.57,159.25,159.53,13300.0
2009-12-23 10:50:00,159.6,159.83,159.5,159.82,8300.0,159.6,159.83,159.5,159.82,8300.0
2009-12-23 11:00:00,159.81,159.82,159.73,159.81,13800.0,159.81,159.82,159.73,159.81,13800.0
2009-12-23 11:10:00,159.82,160.0,159.75,160.0,18100.0,159.82,160.0,159.75,160.0,18100.0
2009-12-23 11:20:00,159.97,160.0,159.92,159.95,5800.0,159.97,160.0,159.92,159.95,5800.0
2009-12-23 11:30:00,159.96,160.33,159.9,160.22,14100.0,159.96,160.33,159.9,160.22,14100.0
2009-12-23 11:40:00,160.17,160.37,160.17,160.29,9000.0,160.17,160.37,160.17,160.29,9000.0
2009-12-23 11:50:00,160.36,160.4,160.22,160.26,8000.0,160.36,160.4,160.22,160.26,8000.0
2009-12-23 12:00:00,160.27,160.41,160.27,160.33,6000.0,160.27,160.41,160.27,160.33,6000.0
2009-12-23 12:10:00,160.38,160.43,160.33,160.38,5800.0,160.38,160.43,160.33,160.38,5800.0
2009-12-23 12:20:00,160.38,160.45,160.32,160.34,15700.0,160.38,160.45,160.32,160.34,15700.0
2009-12-23 12:30:00,160.34,160.39,160.13,160.18,20500.0,160.34,160.39,160.13,160.18,20500.0
2009-12-23 12:40:00,160.19,160.46,160.19,160.45,8700.0,160.19,160.46,160.19,160.45,8700.0
2009-12-23 12:50:00,160.46,160.56,160.44,160.51,11200.0,160.46,160.56,160.44,160.51,11200.0
2009-12-23 13:00:00,160.56,160.64,160.48,160.64,12200.0,160.56,160.64,160.48,160.64,12200.0
2009-12-23 13:10:00,160.6,160.95,160.6,160.95,14300.0,160.6,160.95,160.6,160.95,14300.0
2009-12-23 13:20:00,160.98,160.99,160.89,160.96,8400.0,160.98,160.99,160.89,160.96,8400.0
2009-12-23 13:30:00,160.97,161.0,160.92,160.98,6700.0,160.97,161.0,160.92,160.98,6700.0
2009-12-23 13:40:00,160.93,161.0,160.92,160.94,7400.0,160.93,161.0,160.92,160.94,7400.0
2009-12-23 13:50:00,160.94,161.0,160.87,160.97,9300.0,160.94,161.0,160.87,160.97,9300.0
2009-12-23 14:00:00,160.98,161.04,160.94,160.99,18600.0,160.98,161.04,160.94,160.99,18600.0
2009-12-23 14:10:00,161.0,161.12,160.99,161.11,9400.0,161.0,161.12,160.99,161.11,9400.0
2009-12-23 14:20:00,161.1,161.21,161.1,161.17,11500.0,161.1,161.21,161.1,161.17,11500.0
2009-12-23 14:30:00,161.17,161.31,161.15,161.26,11800.0,161.17,161.31,161.15,161.26,11800.0
2009-12-23 14:40:00,161.23,161.33,161.2,161.27,4200.0,161.23,161.33,161.2,161.27,4200.0
2009-12-23 14:50:00,161.32,161.32,160.92,160.94,17100.0,161.32,161.32,160.92,160.94,17100.0
2009-12-23 15:00:00,160.92,160.93,160.47,160.59,15100.0,160.92,160.93,160.47,160.59,15100.0
2009-12-23 15:10:00,160.55,160.77,160.42,160.74,15000.0,160.55,160.77,160.42,160.74,15000.0
2009-12-23 15:20:00,160.7,160.71,160.4,160.41,7500.0,160.7,160.71,160.4,160.41,7500.0
2009-12-23 15:30:00,160.42,160.42,160.17,160.24,17300.0,160.42,160.42,160.17,160.24,17300.0
2009-12-23 15:40:00,160.24,160.29,160.18,160.21,16200.0,160.24,160.29,160.18,160.21,16200.0
2009-12-23 15:50:00,160.21,160.45,160.19,160.38,28400.0,160.21,160.45,160.19,160.38,28400.0
2009-12-24 09:30:00,160.01,160.22,159.69,159.82,11900.0,160.01,160.22,159.69,159.82,11900.0
2009-12-24 09:40:00,159.84,159.84,159.62,159.69,5200.0,159.84,159.84,159.62,159.69,5200.0
2009-12-24 09:50:00,159.8,159.93,159.73,159.79,9900.0,159.8,159.93,159.73,159.79,9900.0
2009-12-24 10:00:00,159.83,160.24,159.79,160.24,2200.0,159.83,160.24,159.79,160.24,2200.0
2009-12-24 10:10:00,160.17,160.28,159.99,159.99,4400.0,160.17,160.28,159.99,159.99,4400.0
2009-12-24 10:20:00,160.02,160.24,159.96,160.03,8800.0,160.02,160.24,159.96,160.03,8800.0
2009-12-24 10:30:00,160.04,160.05,159.79,159.85,10200.0,160.04,160.05,159.79,159.85,10200.0
2009-12-24 10:40:00,159.91,159.97,159.9,159.92,1100.0,159.91,159.97,159.9,159.92,1100.0
2009-12-24 10:50:00,159.91,160.02,159.85,159.93,3100.0,159.91,160.02,159.85,159.93,3100.0
2009-12-24 11:00:00,159.93,160.01,159.84,159.87,4600.0,159.93,160.01,159.84,159.87,4600.0
2009-12-24 11:10:00,159.89,160.0,159.89,159.98,2200.0,159.89,160.0,159.89,159.98,2200.0
2009-12-24 11:20:00,160.0,160.07,159.77,159.86,5100.0,160.0,160.07,159.77,159.86,5100.0
2009-12-24 11:30:00,159.88,160.01,159.88,159.93,6300.0,159.88,160.01,159.88,159.93,6300.0
2009-12-24 11:40:00,159.91,159.99,159.86,159.92,2500.0,159.91,159.99,159.86,159.92,2500.0
2009-12-24 11:50:00,159.88,159.92,159.78,159.92,13900.0,159.88,159.92,159.78,159.92,13900.0
2009-12-24 12:00:00,160.0,160.11,160.0,160.1,1600.0,160.0,160.11,160.0,160.1,1600.0
2009-12-24 12:10:00,160.11,160.28,160.11,160.25,6300.0,160.11,160.28,160.11,160.25,6300.0
2009-12-24 12:20:00,160.24,160.28,159.81,159.87,13100.0,160.24,160.28,159.81,159.87,13100.0
2009-12-24 12:30:00,159.96,160.02,159.93,159.94,4600.0,159.96,160.02,159.93,159.94,4600.0
2009-12-24 12:40:00,160.0,160.01,159.91,160.01,6200.0,160.0,160.01,159.91,160.01,6200.0
2009-12-24 12:50:00,159.97,160.11,159.9,159.92,15100.0,159.97,160.11,159.9,159.92,15100.0
2009-12-28 09:30:00,160.0,160.94,159.71,160.45,10300.0,160.0,160.94,159.71,160.45,10300.0
2009-12-28 09:40:00,160.6,160.63,160.01,160.03,20500.0,160.6,160.63,160.01,160.03,20500.0
2009-12-28 09:50:00,160.04,160.09,159.82,160.01,8000.0,160.04,160.09,159.82,160.01,8000.0
2009-12-28 10:00:00,160.02,160.3,159.93,160.27,11600.0,160.02,160.3,159.93,160.27,11600.0
2009-12-28 10:10:00,160.25,160.36,160.23,160.36,3900.0,160.25,160.36,160.23,160.36,3900.0
2009-12-28 10:20:00,160.26,160.26,160.0,160.09,20700.0,160.26,160.26,160.0,160.09,20700.0
2009-12-28 10:30:00,160.08,160.08,159.9,160.07,12200.0,160.08,160.08,159.9,160.07,12200.0
2009-12-28 10:40:00,160.06,160.15,159.99,160.07,6900.0,160.06,160.15,159.99,160.07,6900.0
2009-12-28 10:50:00,160.08,160.13,159.93,159.98,9200.0,160.08,160.13,159.93,159.98,9200.0
2009-12-28 11:00:00,159.96,160.01,159.78,159.87,12400.0,159.96,160.01,159.78,159.87,12400.0
2009-12-28 11:10:00,159.88,159.88,159.66,159.82,11500.0,159.88,159.88,159.66,159.82,11500.0
2009-12-28 11:20:00,159.82,159.92,159.82,159.92,3200.0,159.82,159.92,159.82,159.92,3200.0
2009-12-28 11:30:00,159.92,159.95,159.89,159.95,1800.0,159.92,159.95,159.89,159.95,1800.0
2009-12-28 11:40:00,159.94,160.0,159.94,160.0,1900.0,159.94,160.0,159.94,160.0,1900.0
2009-12-28 11:50:00,160.0,160.06,160.0,160.0,500.0,160.0,160.06,160.0,160.0,500.0
2009-12-28 12:00:00,160.05,160.05,159.99,160.0,1400.0,160.05,160.05,159.99,160.0,1400.0
2009-12-28 12:10:00,159.96,160.03,159.86,159.96,4500.0,159.96,160.03,159.86,159.96,4500.0
2009-12-28 12:20:00,159.99,160.01,159.93,159.99,1200.0,159.99,160.01,159.93,159.99,1200.0
2009-12-28 12:30:00,159.98,160.1,159.92,160.04,5400.0,159.98,160.1,159.92,160.04,5400.0
2009-12-28 12:40:00,160.0,160.0,159.95,159.99,1300.0,160.0,160.0,159.95,159.99,1300.0
2009-12-28 12:50:00,159.98,159.98,159.89,159.96,2700.0,159.98,159.98,159.89,159.96,2700.0
2009-12-28 13:00:00,159.92,160.08,159.91,160.02,2700.0,159.92,160.08,159.91,160.02,2700.0
2009-12-28 13:10:00,160.03,160.11,160.01,160.02,2400.0,160.03,160.11,160.01,160.02,2400.0
2009-12-28 13:20:00,160.01,160.15,159.94,160.15,3200.0,160.01,160.15,159.94,160.15,3200.0
2009-12-28 13:30:00,160.25,160.25,160.07,160.13,2500.0,160.25,160.25,160.07,160.13,2500.0
2009-12-28 13:40:00,160.11,160.11,159.95,160.02,1700.0,160.11,160.11,159.95,160.02,1700.0
2009-12-28 13:50:00,159.94,160.11,159.94,160.0,2500.0,159.94,160.11,159.94,160.0,2500.0
2009-12-28 14:00:00,160.05,160.13,159.87,159.9,2700.0,160.05,160.13,159.87,159.9,2700.0
2009-12-28 14:10:00,159.89,159.96,159.75,159.77,14300.0,159.89,159.96,159.75,159.77,14300.0
2009-12-28 14:20:00,159.7,159.78,159.34,159.4,13400.0,159.7,159.78,159.34,159.4,13400.0
2009-12-28 14:30:00,159.41,159.54,159.4,159.5,5800.0,159.41,159.54,159.4,159.5,5800.0
2009-12-28 14:40:00,159.51,159.51,159.35,159.35,12400.0,159.51,159.51,159.35,159.35,12400.0
2009-12-28 14:50:00,159.41,159.51,159.37,159.38,12700.0,159.41,159.51,159.37,159.38,12700.0
2009-12-28 15:00:00,159.39,159.51,159.38,159.48,8800.0,159.39,159.51,159.38,159.48,8800.0
2009-12-28 15:10:00,159.48,159.51,159.47,159.5,4800.0,159.48,159.51,159.47,159.5,4800.0
2009-12-28 15:20:00,159.5,159.51,159.33,159.36,12600.0,159.5,159.51,159.33,159.36,12600.0
2009-12-28 15:30:00,159.37,159.49,159.34,159.47,15800.0,159.37,159.49,159.34,159.47,15800.0
2009-12-28 15:40:00,159.43,159.53,159.35,159.41,15200.0,159.43,159.53,159.35,159.41,15200.0
2009-12-28 15:50:00,159.38,159.62,159.3,159.61,33500.0,159.38,159.62,159.3,159.61,33500.0
2009-12-29 09:30:00,160.05,160.46,159.8,160.0,5000.0,160.05,160.46,159.8,160.0,5000.0
2009-12-29 09:40:00,159.98,159.98,159.59,159.8,3100.0,159.98,159.98,159.59,159.8,3100.0
2009-12-29 09:50:00,159.8,159.82,159.74,159.81,2700.0,159.8,159.82,159.74,159.81,2700.0
2009-12-29 10:00:00,159.79,159.96,159.68,159.93,6100.0,159.79,159.96,159.68,159.93,6100.0
2009-12-29 10:10:00,159.94,160.57,159.91,160.43,8400.0,159.94,160.57,159.91,160.43,8400.0
2009-12-29 10:20:00,160.28,160.48,160.23,160.31,3800.0,160.28,160.48,160.23,160.31,3800.0
2009-12-29 10:30:00,160.28,160.28,160.24,160.27,1000.0,160.28,160.28,160.24,160.27,1000.0
2009-12-29 10:40:00,160.31,160.4,160.28,160.35,1800.0,160.31,160.4,160.28,160.35,1800.0
2009-12-29 10:50:00,160.31,160.32,160.06,160.06,2700.0,160.31,160.32,160.06,160.06,2700.0
2009-12-29 11:00:00,160.13,160.19,160.11,160.14,2100.0,160.13,160.19,160.11,160.14,2100.0
2009-12-29 11:10:00,160.06,160.13,159.93,160.08,4300.0,160.06,160.13,159.93,160.08,4300.0
2009-12-29 11:20:00,160.04,160.04,159.88,159.96,2900.0,160.04,160.04,159.88,159.96,2900.0
2009-12-29 11:30:00,160.01,160.11,159.88,160.11,5100.0,160.01,160.11,159.88,160.11,5100.0
2009-12-29 11:40:00,160.03,160.03,159.84,159.95,2600.0,160.03,160.03,159.84,159.95,2600.0
2009-12-29 11:50:00,159.92,159.95,159.85,159.85,2500.0,159.92,159.95,159.85,159.85,2500.0
2009-12-29 12:00:00,159.87,159.91,159.84,159.88,2900.0,159.87,159.91,159.84,159.88,2900.0
2009-12-29 12:10:00,159.82,159.88,159.8,159.8,4200.0,159.82,159.88,159.8,159.8,4200.0
2009-12-29 12:20:00,159.8,159.92,159.6,159.77,4100.0,159.8,159.92,159.6,159.77,4100.0
2009-12-29 12:30:00,159.75,159.8,159.59,159.65,3300.0,159.75,159.8,159.59,159.65,3300.0
2009-12-29 12:40:00,159.77,159.84,159.65,159.78,2700.0,159.77,159.84,159.65,159.78,2700.0
2009-12-29 12:50:00,159.84,159.87,159.74,159.81,1200.0,159.84,159.87,159.74,159.81,1200.0
2009-12-29 13:00:00,159.73,159.82,159.73,159.75,1500.0,159.73,159.82,159.73,159.75,1500.0
2009-12-29 13:10:00,159.73,159.78,159.69,159.7,1300.0,159.73,159.78,159.69,159.7,1300.0
2009-12-29 13:20:00,159.63,159.72,159.61,159.67,1900.0,159.63,159.72,159.61,159.67,1900.0
2009-12-29 13:30:00,159.67,159.76,159.62,159.64,2500.0,159.67,159.76,159.62,159.64,2500.0
2009-12-29 13:40:00,159.64,159.75,159.52,159.64,2500.0,159.64,159.75,159.52,159.64,2500.0
2009-12-29 13:50:00,159.64,159.76,159.63,159.75,800.0,159.64,159.76,159.63,159.75,800.0
2009-12-29 14:00:00,159.76,159.85,159.68,159.85,2400.0,159.76,159.85,159.68,159.85,2400.0
2009-12-29 14:10:00,159.88,159.88,159.81,159.88,900.0,159.88,159.88,159.81,159.88,900.0
2009-12-29 14:20:00,159.87,159.87,159.7,159.72,1700.0,159.87,159.87,159.7,159.72,1700.0
2009-12-29 14:30:00,159.71,159.73,159.64,159.7,1500.0,159.71,159.73,159.64,159.7,1500.0
2009-12-29 14:40:00,159.66,159.72,159.59,159.59,2700.0,159.66,159.72,159.59,159.59,2700.0
2009-12-29 14:50:00,159.62,159.66,159.34,159.37,6800.0,159.62,159.66,159.34,159.37,6800.0
2009-12-29 15:00:00,159.34,159.51,159.34,159.37,8100.0,159.34,159.51,159.34,159.37,8100.0
2009-12-29 15:10:00,159.47,159.58,159.41,159.55,1100.0,159.47,159.58,159.41,159.55,1100.0
2009-12-29 15:20:00,159.65,159.65,159.46,159.58,3900.0,159.65,159.65,159.46,159.58,3900.0
2009-12-29 15:30:00,159.64,159.68,159.56,159.65,5000.0,159.64,159.68,159.56,159.65,5000.0
2009-12-29 15:40:00,159.65,159.73,159.54,159.71,9700.0,159.65,159.73,159.54,159.71,9700.0
2009-12-29 15:50:00,159.71,159.73,159.5,159.5,19600.0,159.71,159.73,159.5,159.5,19600.0
2009-12-30 09:30:00,159.13,160.0,159.13,159.99,8000.0,159.13,160.0,159.13,159.99,8000.0
2009-12-30 09:40:00,160.14,160.65,160.01,160.02,11500.0,160.14,160.65,160.01,160.02,11500.0
2009-12-30 09:50:00,160.02,160.17,159.85,159.85,6500.0,160.02,160.17,159.85,159.85,6500.0
2009-12-30 10:00:00,159.87,159.92,159.69,159.76,6600.0,159.87,159.92,159.69,159.76,6600.0
2009-12-30 10:10:00,159.84,159.9,159.74,159.76,4900.0,159.84,159.9,159.74,159.76,4900.0
2009-12-30 10:20:00,159.77,160.02,159.77,159.89,7300.0,159.77,160.02,159.77,159.89,7300.0
2009-12-30 10:30:00,159.85,159.88,159.59,159.66,7200.0,159.85,159.88,159.59,159.66,7200.0
2009-12-30 10:40:00,159.65,159.81,159.58,159.7,7000.0,159.65,159.81,159.58,159.7,7000.0
2009-12-30 10:50:00,159.73,159.82,159.61,159.72,5100.0,159.73,159.82,159.61,159.72,5100.0
2009-12-30 11:00:00,159.72,159.79,159.55,159.55,6000.0,159.72,159.79,159.55,159.55,6000.0
2009-12-30 11:10:00,159.51,159.65,159.45,159.51,4400.0,159.51,159.65,159.45,159.51,4400.0
2009-12-30 11:20:00,159.54,159.6,159.43,159.56,4100.0,159.54,159.6,159.43,159.56,4100.0
2009-12-30 11:30:00,159.58,159.88,159.58,159.66,14800.0,159.58,159.88,159.58,159.66,14800.0
2009-12-30 11:40:00,159.6,159.83,159.6,159.77,5000.0,159.6,159.83,159.6,159.77,5000.0
2009-12-30 11:50:00,159.76,159.77,159.61,159.76,5400.0,159.76,159.77,159.61,159.76,5400.0
2009-12-30 12:00:00,159.77,159.85,159.69,159.69,5100.0,159.77,159.85,159.69,159.69,5100.0
2009-12-30 12:10:00,159.69,159.69,159.26,159.29,7000.0,159.69,159.69,159.26,159.29,7000.0
2009-12-30 12:20:00,159.33,159.41,159.26,159.27,5200.0,159.33,159.41,159.26,159.27,5200.0
2009-12-30 12:30:00,159.3,159.36,159.14,159.18,10200.0,159.3,159.36,159.14,159.18,10200.0
2009-12-30 12:40:00,159.19,159.2,159.03,159.1,3100.0,159.19,159.2,159.03,159.1,3100.0
2009-12-30 12:50:00,159.05,159.09,159.0,159.0,10100.0,159.05,159.09,159.0,159.0,10100.0
2009-12-30 13:00:00,159.01,159.19,158.99,158.99,14300.0,159.01,159.19,158.99,158.99,14300.0
2009-12-30 13:10:00,159.01,159.09,158.95,158.98,12400.0,159.01,159.09,158.95,158.98,12400.0
2009-12-30 13:20:00,159.05,159.19,159.03,159.06,4700.0,159.05,159.19,159.03,159.06,4700.0
2009-12-30 13:30:00,159.03,159.03,158.81,158.86,6300.0,159.03,159.03,158.81,158.86,6300.0
2009-12-30 13:40:00,158.86,158.93,158.77,158.82,6200.0,158.86,158.93,158.77,158.82,6200.0
2009-12-30 13:50:00,158.82,158.84,158.72,158.83,4000.0,158.82,158.84,158.72,158.83,4000.0
2009-12-30 14:00:00,158.85,158.95,158.81,158.89,9300.0,158.85,158.95,158.81,158.89,9300.0
2009-12-30 14:10:00,158.89,158.89,158.73,158.78,3400.0,158.89,158.89,158.73,158.78,3400.0
2009-12-30 14:20:00,158.77,158.93,158.75,158.92,4000.0,158.77,158.93,158.75,158.92,4000.0
2009-12-30 14:30:00,158.9,159.06,158.9,159.04,6400.0,158.9,159.06,158.9,159.04,6400.0
2009-12-30 14:40:00,159.03,159.1,159.0,159.08,3700.0,159.03,159.1,159.0,159.08,3700.0
2009-12-30 14:50:00,159.15,159.19,159.05,159.12,3000.0,159.15,159.19,159.05,159.12,3000.0
2009-12-30 15:00:00,159.13,159.15,159.03,159.1,3300.0,159.13,159.15,159.03,159.1,3300.0
2009-12-30 15:10:00,159.09,159.14,158.99,159.04,4500.0,159.09,159.14,158.99,159.04,4500.0
2009-12-30 15:20:00,159.08,159.18,159.04,159.16,12500.0,159.08,159.18,159.04,159.16,12500.0
2009-12-30 15:30:00,159.13,159.41,159.13,159.36,9700.0,159.13,159.41,159.13,159.36,9700.0
2009-12-30 15:40:00,159.35,159.42,159.32,159.4,6800.0,159.35,159.42,159.32,159.4,6800.0
2009-12-30 15:50:00,159.41,159.45,159.32,159.34,12000.0,159.41,159.45,159.32,159.34,12000.0
2009-12-31 09:30:00,159.46,159.98,159.45,159.98,8600.0,159.46,159.98,159.45,159.98,8600.0
2009-12-31 09:40:00,159.85,160.28,159.82,160.18,6200.0,159.85,160.28,159.82,160.18,6200.0
2009-12-31 09:50:00,160.19,160.24,159.91,159.91,9900.0,160.19,160.24,159.91,159.91,9900.0
2009-12-31 10:00:00,159.95,160.28,159.85,160.22,8500.0,159.95,160.28,159.85,160.22,8500.0
2009-12-31 10:10:00,160.15,160.15,159.96,160.04,8600.0,160.15,160.15,159.96,160.04,8600.0
2009-12-31 10:20:00,160.12,160.16,160.06,160.15,3400.0,160.12,160.16,160.06,160.15,3400.0
2009-12-31 10:30:00,160.07,160.28,160.07,160.13,6100.0,160.07,160.28,160.07,160.13,6100.0
2009-12-31 10:40:00,160.12,160.21,160.07,160.18,1700.0,160.12,160.21,160.07,160.18,1700.0
2009-12-31 10:50:00,160.21,160.21,160.12,160.21,800.0,160.21,160.21,160.12,160.21,800.0
2009-12-31 11:00:00,160.15,160.15,159.89,159.96,2400.0,160.15,160.15,159.89,159.96,2400.0
2009-12-31 11:10:00,159.89,159.89,159.79,159.79,2700.0,159.89,159.89,159.79,159.79,2700.0
2009-12-31 11:20:00,159.64,159.64,159.01,159.01,13900.0,159.64,159.64,159.01,159.01,13900.0
2009-12-31 11:30:00,159.01,159.11,158.8,159.01,13400.0,159.01,159.11,158.8,159.01,13400.0
2009-12-31 11:40:00,159.01,159.1,158.98,159.05,5400.0,159.01,159.1,158.98,159.05,5400.0
2009-12-31 11:50:00,159.05,159.2,159.01,159.19,3000.0,159.05,159.2,159.01,159.19,3000.0
2009-12-31 12:00:00,159.13,159.22,158.76,158.83,11500.0,159.13,159.22,158.76,158.83,11500.0
2009-12-31 12:10:00,158.81,158.89,158.65,158.73,2900.0,158.81,158.89,158.65,158.73,2900.0
2009-12-31 12:20:00,158.76,158.78,158.74,158.78,2600.0,158.76,158.78,158.74,158.78,2600.0
2009-12-31 12:30:00,158.75,158.9,158.75,158.9,800.0,158.75,158.9,158.75,158.9,800.0
2009-12-31 12:40:00,158.91,159.19,158.91,159.18,1500.0,158.91,159.19,158.91,159.18,1500.0
2009-12-31 12:50:00,159.22,159.22,159.11,159.11,1600.0,159.22,159.22,159.11,159.11,1600.0
2009-12-31 13:00:00,159.06,159.12,159.06,159.1,1500.0,159.06,159.12,159.06,159.1,1500.0
2009-12-31 13:10:00,159.08,159.09,159.03,159.05,1300.0,159.08,159.09,159.03,159.05,1300.0
2009-12-31 13:20:00,159.02,159.12,158.95,159.12,3400.0,159.02,159.12,158.95,159.12,3400.0
2009-12-31 13:30:00,159.16,159.2,158.84,159.05,8600.0,159.16,159.2,158.84,159.05,8600.0
2009-12-31 13:40:00,159.08,159.33,159.02,159.02,4000.0,159.08,159.33,159.02,159.02,4000.0
2009-12-31 13:50:00,159.07,159.08,158.98,158.98,600.0,159.07,159.08,158.98,158.98,600.0
2009-12-31 14:00:00,159.08,159.2,159.08,159.2,1400.0,159.08,159.2,159.08,159.2,1400.0
2009-12-31 14:10:00,159.16,159.16,158.97,159.07,1700.0,159.16,159.16,158.97,159.07,1700.0
2009-12-31 14:20:00,158.99,158.99,158.85,158.95,3000.0,158.99,158.99,158.85,158.95,3000.0
2009-12-31 14:30:00,158.94,158.98,158.85,158.94,4700.0,158.94,158.98,158.85,158.94,4700.0
2009-12-31 14:40:00,158.94,158.99,158.92,158.93,2600.0,158.94,158.99,158.92,158.93,2600.0
2009-12-31 14:50:00,158.93,159.19,158.93,159.07,6600.0,158.93,159.19,158.93,159.07,6600.0
2009-12-31 15:00:00,159.05,159.15,158.99,159.02,5100.0,159.05,159.15,158.99,159.02,5100.0
2009-12-31 15:10:00,158.97,159.09,158.97,159.06,3200.0,158.97,159.09,158.97,159.06,3200.0
2009-12-31 15:20:00,159.03,159.2,159.02,159.2,7300.0,159.03,159.2,159.02,159.2,7300.0
2009-12-31 15:30:00,159.2,159.2,158.74,158.87,15500.0,159.2,159.2,158.74,158.87,15500.0
2009-12-31 15:40:00,158.83,158.85,158.31,158.32,22100.0,158.83,158.85,158.31,158.32,22100.0
2009-12-31 15:50:00,158.32,158.47,158.09,158.09,38500.0,158.32,158.47,158.09,158.09,38500.0
2010-01-04 09:30:00,158.99,159.39,158.0,159.39,17800.0,158.99,159.39,158.0,159.39,17800.0
2010-01-04 09:40:00,159.25,159.37,158.68,159.07,17000.0,159.25,159.37,158.68,159.07,17000.0
2010-01-04 09:50:00,159.04,159.24,158.88,159.08,12100.0,159.04,159.24,158.88,159.08,12100.0
2010-01-04 10:00:00,159.27,159.3,158.85,159.0,16100.0,159.27,159.3,158.85,159.0,16100.0
2010-01-04 10:10:00,159.0,159.03,158.75,158.8,7900.0,159.0,159.03,158.75,158.8,7900.0
2010-01-04 10:20:00,158.76,158.81,158.51,158.72,11000.0,158.76,158.81,158.51,158.72,11000.0
2010-01-04 10:30:00,158.64,158.88,158.54,158.71,10800.0,158.64,158.88,158.54,158.71,10800.0
2010-01-04 10:40:00,158.79,159.0,158.67,159.0,7400.0,158.79,159.0,158.67,159.0,7400.0
2010-01-04 10:50:00,158.99,158.99,158.82,158.88,6100.0,158.99,158.99,158.82,158.88,6100.0
2010-01-04 11:00:00,158.83,158.93,158.64,158.7,8000.0,158.83,158.93,158.64,158.7,8000.0
2010-01-04 11:10:00,158.74,158.78,158.58,158.68,8600.0,158.74,158.78,158.58,158.68,8600.0
2010-01-04 11:20:00,158.7,158.99,158.66,158.87,4800.0,158.7,158.99,158.66,158.87,4800.0
2010-01-04 11:30:00,158.75,158.81,158.63,158.63,3800.0,158.75,158.81,158.63,158.63,3800.0
2010-01-04 11:40:00,158.64,158.8,158.64,158.74,6400.0,158.64,158.8,158.64,158.74,6400.0
2010-01-04 11:50:00,158.74,158.9,158.74,158.85,4000.0,158.74,158.9,158.74,158.85,4000.0
2010-01-04 12:00:00,158.81,158.93,158.79,158.9,7100.0,158.81,158.93,158.79,158.9,7100.0
2010-01-04 12:10:00,158.9,158.96,158.87,158.92,13900.0,158.9,158.96,158.87,158.92,13900.0
2010-01-04 12:20:00,158.9,158.98,158.89,158.95,3600.0,158.9,158.98,158.89,158.95,3600.0
2010-01-04 12:30:00,158.95,158.99,158.92,158.99,4200.0,158.95,158.99,158.92,158.99,4200.0
2010-01-04 12:40:00,158.98,159.05,158.95,159.01,8000.0,158.98,159.05,158.95,159.01,8000.0
2010-01-04 12:50:00,159.0,159.05,158.97,159.01,12600.0,159.0,159.05,158.97,159.01,12600.0
2010-01-04 13:00:00,159.0,159.05,158.94,159.01,10700.0,159.0,159.05,158.94,159.01,10700.0
2010-01-04 13:10:00,159.02,159.02,158.93,159.0,11700.0,159.02,159.02,158.93,159.0,11700.0
2010-01-04 13:20:00,159.0,159.07,158.95,158.99,13800.0,159.0,159.07,158.95,158.99,13800.0
2010-01-04 13:30:00,159.0,159.04,158.96,159.01,9700.0,159.0,159.04,158.96,159.01,9700.0
2010-01-04 13:40:00,159.0,159.04,158.92,158.94,8700.0,159.0,159.04,158.92,158.94,8700.0
2010-01-04 13:50:00,158.93,158.93,158.45,158.5,12200.0,158.93,158.93,158.45,158.5,12200.0
2010-01-04 14:00:00,158.46,158.47,158.32,158.37,7000.0,158.46,158.47,158.32,158.37,7000.0
2010-01-04 14:10:00,158.37,158.37,158.28,158.33,2700.0,158.37,158.37,158.28,158.33,2700.0
2010-01-04 14:20:00,158.37,158.39,158.28,158.39,2800.0,158.37,158.39,158.28,158.39,2800.0
2010-01-04 14:30:00,158.35,158.41,158.28,158.33,3000.0,158.35,158.41,158.28,158.33,3000.0
2010-01-04 14:40:00,158.38,158.48,158.28,158.47,3200.0,158.38,158.48,158.28,158.47,3200.0
2010-01-04 14:50:00,158.48,158.48,158.3,158.3,5200.0,158.48,158.48,158.3,158.3,5200.0
2010-01-04 15:00:00,158.28,158.42,158.26,158.26,6300.0,158.28,158.42,158.26,158.26,6300.0
2010-01-04 15:10:00,158.22,158.24,157.98,157.98,8000.0,158.22,158.24,157.98,157.98,8000.0
2010-01-04 15:20:00,158.02,158.15,158.0,158.08,8000.0,158.02,158.15,158.0,158.08,8000.0
2010-01-04 15:30:00,158.08,158.24,158.03,158.1,12500.0,158.08,158.24,158.03,158.1,12500.0
2010-01-04 15:40:00,158.07,158.08,157.79,157.86,27900.0,158.07,158.08,157.79,157.86,27900.0
2010-01-04 15:50:00,157.85,158.03,157.71,158.03,33700.0,157.85,158.03,157.71,158.03,33700.0
2010-01-05 09:30:00,158.65,158.65,157.25,157.55,18600.0,158.65,158.65,157.25,157.55,18600.0
2010-01-05 09:40:00,157.55,157.66,157.37,157.5,6600.0,157.55,157.66,157.37,157.5,6600.0
2010-01-05 09:50:00,157.51,157.54,156.94,156.94,9800.0,157.51,157.54,156.94,156.94,9800.0
2010-01-05 10:00:00,157.0,157.58,156.69,157.5,12000.0,157.0,157.58,156.69,157.5,12000.0
2010-01-05 10:10:00,157.48,157.91,157.48,157.56,7800.0,157.48,157.91,157.48,157.56,7800.0
2010-01-05 10:20:00,157.55,157.73,157.42,157.62,13500.0,157.55,157.73,157.42,157.62,13500.0
2010-01-05 10:30:00,157.61,157.71,157.19,157.19,18600.0,157.61,157.71,157.19,157.19,18600.0
2010-01-05 10:40:00,157.27,157.71,157.05,157.25,22500.0,157.27,157.71,157.05,157.25,22500.0
2010-01-05 10:50:00,157.15,157.23,156.94,157.07,20300.0,157.15,157.23,156.94,157.07,20300.0
2010-01-05 11:00:00,157.15,157.15,156.17,156.48,41700.0,157.15,157.15,156.17,156.48,41700.0
2010-01-05 11:10:00,156.6,156.6,156.2,156.34,12900.0,156.6,156.6,156.2,156.34,12900.0
2010-01-05 11:20:00,156.25,156.28,155.58,155.64,59800.0,156.25,156.28,155.58,155.64,59800.0
2010-01-05 11:30:00,155.61,155.73,155.44,155.51,34400.0,155.61,155.73,155.44,155.51,34400.0
2010-01-05 11:40:00,155.51,155.65,155.43,155.46,26700.0,155.51,155.65,155.43,155.46,26700.0
2010-01-05 11:50:00,155.47,155.55,154.81,154.95,43600.0,155.47,155.55,154.81,154.95,43600.0
2010-01-05 12:00:00,154.92,155.07,154.13,154.3,61800.0,154.92,155.07,154.13,154.3,61800.0
2010-01-05 12:10:00,154.37,154.53,154.12,154.46,18000.0,154.37,154.53,154.12,154.46,18000.0
2010-01-05 12:20:00,154.5,154.63,153.81,154.05,30800.0,154.5,154.63,153.81,154.05,30800.0
2010-01-05 12:30:00,153.93,154.23,153.67,153.92,28400.0,153.93,154.23,153.67,153.92,28400.0
2010-01-05 12:40:00,153.69,154.54,153.61,154.34,28100.0,153.69,154.54,153.61,154.34,28100.0
2010-01-05 12:50:00,154.48,154.58,153.61,154.2,41600.0,154.48,154.58,153.61,154.2,41600.0
2010-01-05 13:00:00,154.2,154.44,154.1,154.13,31200.0,154.2,154.44,154.1,154.13,31200.0
2010-01-05 13:10:00,154.21,154.21,153.05,153.05,60700.0,154.21,154.21,153.05,153.05,60700.0
2010-01-05 13:20:00,153.05,153.3,152.32,152.57,44100.0,153.05,153.3,152.32,152.57,44100.0
2010-01-05 13:30:00,152.56,153.15,152.54,152.92,29100.0,152.56,153.15,152.54,152.92,29100.0
2010-01-05 13:40:00,152.9,153.01,152.35,152.98,39200.0,152.9,153.01,152.35,152.98,39200.0
2010-01-05 13:50:00,153.01,153.94,153.01,153.91,26900.0,153.01,153.94,153.01,153.91,26900.0
2010-01-05 14:00:00,153.94,155.27,153.83,155.22,40800.0,153.94,155.27,153.83,155.22,40800.0
2010-01-05 14:10:00,155.3,155.89,155.07,155.8,38400.0,155.3,155.89,155.07,155.8,38400.0
2010-01-05 14:20:00,155.8,156.21,155.61,156.09,37000.0,155.8,156.21,155.61,156.09,37000.0
2010-01-05 14:30:00,156.09,156.56,155.91,156.51,26000.0,156.09,156.56,155.91,156.51,26000.0
2010-01-05 14:40:00,156.51,156.62,156.2,156.42,24800.0,156.51,156.62,156.2,156.42,24800.0
2010-01-05 14:50:00,156.47,156.67,156.46,156.6,20800.0,156.47,156.67,156.46,156.6,20800.0
2010-01-05 15:00:00,156.61,156.82,156.54,156.57,33000.0,156.61,156.82,156.54,156.57,33000.0
2010-01-05 15:10:00,156.58,156.85,156.58,156.73,21900.0,156.58,156.85,156.58,156.73,21900.0
2010-01-05 15:20:00,156.74,156.87,156.69,156.74,22900.0,156.74,156.87,156.69,156.74,22900.0
2010-01-05 15:30:00,156.79,156.9,156.49,156.74,30600.0,156.79,156.9,156.49,156.74,30600.0
2010-01-05 15:40:00,156.76,156.95,156.57,156.6,47200.0,156.76,156.95,156.57,156.6,47200.0
2010-01-05 15:50:00,156.62,156.84,156.59,156.73,25700.0,156.62,156.84,156.59,156.73,25700.0
2010-01-06 09:30:00,156.45,158.79,156.13,158.17,57600.0,156.45,158.79,156.13,158.17,57600.0
2010-01-06 09:40:00,158.12,158.55,157.42,157.42,21200.0,158.12,158.55,157.42,157.42,21200.0
2010-01-06 09:50:00,157.4,157.69,157.01,157.14,30100.0,157.4,157.69,157.01,157.14,30100.0
2010-01-06 10:00:00,157.06,157.54,156.61,156.84,35200.0,157.06,157.54,156.61,156.84,35200.0
2010-01-06 10:10:00,157.01,157.01,156.58,156.91,13300.0,157.01,157.01,156.58,156.91,13300.0
2010-01-06 10:20:00,156.92,156.95,156.19,156.37,34100.0,156.92,156.95,156.19,156.37,34100.0
2010-01-06 10:30:00,156.34,156.45,155.27,155.27,47400.0,156.34,156.45,155.27,155.27,47400.0
2010-01-06 10:40:00,155.18,155.87,155.18,155.69,33200.0,155.18,155.87,155.18,155.69,33200.0
2010-01-06 10:50:00,155.66,155.8,155.01,155.01,33400.0,155.66,155.8,155.01,155.01,33400.0
2010-01-06 11:00:00,155.04,155.28,154.64,154.86,30800.0,155.04,155.28,154.64,154.86,30800.0
2010-01-06 11:10:00,154.82,155.28,154.77,154.97,30800.0,154.82,155.28,154.77,154.97,30800.0
2010-01-06 11:20:00,154.93,155.06,154.47,154.76,37600.0,154.93,155.06,154.47,154.76,37600.0
2010-01-06 11:30:00,154.74,155.46,154.71,155.38,38900.0,154.74,155.46,154.71,155.38,38900.0
2010-01-06 11:40:00,155.3,155.69,154.46,154.46,48100.0,155.3,155.69,154.46,154.46,48100.0
2010-01-06 11:50:00,154.57,154.77,154.29,154.65,25500.0,154.57,154.77,154.29,154.65,25500.0
2010-01-06 12:00:00,154.68,155.51,154.68,155.51,24900.0,154.68,155.51,154.68,155.51,24900.0
2010-01-06 12:10:00,155.51,155.51,155.14,155.2,18900.0,155.51,155.51,155.14,155.2,18900.0
2010-01-06 12:20:00,155.25,155.29,154.89,155.12,18900.0,155.25,155.29,154.89,155.12,18900.0
2010-01-06 12:30:00,155.06,155.39,155.06,155.15,14600.0,155.06,155.39,155.06,155.15,14600.0
2010-01-06 12:40:00,155.13,155.26,155.0,155.2,20500.0,155.13,155.26,155.0,155.2,20500.0
2010-01-06 12:50:00,155.1,155.31,155.0,155.31,12900.0,155.1,155.31,155.0,155.31,12900.0
2010-01-06 13:00:00,155.26,155.41,155.04,155.1,14800.0,155.26,155.41,155.04,155.1,14800.0
2010-01-06 13:10:00,155.12,155.24,154.95,155.04,17500.0,155.12,155.24,154.95,155.04,17500.0
2010-01-06 13:20:00,155.08,155.19,155.01,155.01,13000.0,155.08,155.19,155.01,155.01,13000.0
2010-01-06 13:30:00,155.1,155.26,155.02,155.14,33400.0,155.1,155.26,155.02,155.14,33400.0
2010-01-06 13:40:00,155.15,155.25,155.0,155.21,14400.0,155.15,155.25,155.0,155.21,14400.0
2010-01-06 13:50:00,155.25,155.28,154.97,154.99,20500.0,155.25,155.28,154.97,154.99,20500.0
2010-01-06 14:00:00,155.0,155.27,154.99,155.19,15000.0,155.0,155.27,154.99,155.19,15000.0
2010-01-06 14:10:00,155.26,155.45,155.14,155.26,16100.0,155.26,155.45,155.14,155.26,16100.0
2010-01-06 14:20:00,155.32,155.54,155.24,155.48,6800.0,155.32,155.54,155.24,155.48,6800.0
2010-01-06 14:30:00,155.53,155.87,155.51,155.58,10800.0,155.53,155.87,155.51,155.58,10800.0
2010-01-06 14:40:00,155.52,155.69,155.52,155.57,4700.0,155.52,155.69,155.52,155.57,4700.0
2010-01-06 14:50:00,155.56,155.62,155.4,155.48,11500.0,155.56,155.62,155.4,155.48,11500.0
2010-01-06 15:00:00,155.43,155.49,155.02,155.03,20100.0,155.43,155.49,155.02,155.03,20100.0
2010-01-06 15:10:00,155.05,155.2,154.9,154.9,34200.0,155.05,155.2,154.9,154.9,34200.0
2010-01-06 15:20:00,154.91,155.16,154.76,155.02,46700.0,154.91,155.16,154.76,155.02,46700.0
2010-01-06 15:30:00,155.02,155.1,154.9,155.05,44400.0,155.02,155.1,154.9,155.05,44400.0
2010-01-06 15:40:00,155.08,155.11,154.93,155.09,48900.0,155.08,155.11,154.93,155.09,48900.0
2010-01-06 15:50:00,155.12,155.41,154.99,155.27,53500.0,155.12,155.41,154.99,155.27,53500.0
2010-01-07 09:30:00,155.93,157.35,155.14,156.72,26200.0,155.93,157.35,155.14,156.72,26200.0
2010-01-07 09:40:00,156.64,157.0,156.6,156.6,6100.0,156.64,157.0,156.6,156.6,6100.0
2010-01-07 09:50:00,156.65,156.65,155.52,155.52,19600.0,156.65,156.65,155.52,155.52,19600.0
2010-01-07 10:00:00,155.67,155.89,155.21,155.74,22000.0,155.67,155.89,155.21,155.74,22000.0
2010-01-07 10:10:00,155.7,156.3,155.62,156.17,15600.0,155.7,156.3,155.62,156.17,15600.0
2010-01-07 10:20:00,156.14,157.25,156.11,157.18,18700.0,156.14,157.25,156.11,157.18,18700.0
2010-01-07 10:30:00,157.14,157.14,156.8,156.95,16500.0,157.14,157.14,156.8,156.95,16500.0
2010-01-07 10:40:00,156.9,157.35,156.78,157.35,23200.0,156.9,157.35,156.78,157.35,23200.0
2010-01-07 10:50:00,157.44,157.85,157.28,157.78,14600.0,157.44,157.85,157.28,157.78,14600.0
2010-01-07 11:00:00,157.7,157.91,157.25,157.42,15100.0,157.7,157.91,157.25,157.42,15100.0
2010-01-07 11:10:00,157.42,157.49,157.33,157.36,3900.0,157.42,157.49,157.33,157.36,3900.0
2010-01-07 11:20:00,157.4,157.45,157.3,157.42,2800.0,157.4,157.45,157.3,157.42,2800.0
2010-01-07 11:30:00,157.34,157.58,157.26,157.26,6700.0,157.34,157.58,157.26,157.26,6700.0
2010-01-07 11:40:00,157.14,157.37,157.12,157.3,8400.0,157.14,157.37,157.12,157.3,8400.0
2010-01-07 11:50:00,157.25,157.27,157.19,157.21,1300.0,157.25,157.27,157.19,157.21,1300.0
2010-01-07 12:00:00,157.21,157.24,157.05,157.14,5600.0,157.21,157.24,157.05,157.14,5600.0
2010-01-07 12:10:00,157.21,157.26,157.18,157.26,2600.0,157.21,157.26,157.18,157.26,2600.0
2010-01-07 12:20:00,157.3,157.55,157.13,157.51,6800.0,157.3,157.55,157.13,157.51,6800.0
2010-01-07 12:30:00,157.49,157.49,157.31,157.33,5100.0,157.49,157.49,157.31,157.33,5100.0
2010-01-07 12:40:00,157.2,157.28,157.16,157.18,2800.0,157.2,157.28,157.16,157.18,2800.0
2010-01-07 12:50:00,157.2,157.32,157.17,157.22,3800.0,157.2,157.32,157.17,157.22,3800.0
2010-01-07 13:00:00,157.19,157.19,157.05,157.05,1800.0,157.19,157.19,157.05,157.05,1800.0
2010-01-07 13:10:00,157.12,157.27,157.06,157.08,5900.0,157.12,157.27,157.06,157.08,5900.0
2010-01-07 13:20:00,157.19,157.34,157.17,157.34,2900.0,157.19,157.34,157.17,157.34,2900.0
2010-01-07 13:30:00,157.31,157.37,157.1,157.24,6100.0,157.31,157.37,157.1,157.24,6100.0
2010-01-07 13:40:00,157.2,157.31,157.13,157.3,3000.0,157.2,157.31,157.13,157.3,3000.0
2010-01-07 13:50:00,157.25,157.28,157.14,157.2,6500.0,157.25,157.28,157.14,157.2,6500.0
2010-01-07 14:00:00,157.22,157.29,157.19,157.23,6100.0,157.22,157.29,157.19,157.23,6100.0
2010-01-07 14:10:00,157.24,157.24,157.15,157.17,3100.0,157.24,157.24,157.15,157.17,3100.0
2010-01-07 14:20:00,157.16,157.25,157.07,157.19,8700.0,157.16,157.25,157.07,157.19,8700.0
2010-01-07 14:30:00,157.16,157.48,157.12,157.35,6200.0,157.16,157.48,157.12,157.35,6200.0
2010-01-07 14:40:00,157.32,157.49,157.32,157.45,8000.0,157.32,157.49,157.32,157.45,8000.0
2010-01-07 14:50:00,157.45,157.45,157.1,157.2,6800.0,157.45,157.45,157.1,157.2,6800.0
2010-01-07 15:00:00,157.17,157.32,157.0,157.05,14300.0,157.17,157.32,157.0,157.05,14300.0
2010-01-07 15:10:00,157.03,157.26,157.02,157.21,9800.0,157.03,157.26,157.02,157.21,9800.0
2010-01-07 15:20:00,157.25,157.53,157.25,157.27,12100.0,157.25,157.53,157.25,157.27,12100.0
2010-01-07 15:30:00,157.26,157.5,157.11,157.38,18100.0,157.26,157.5,157.11,157.38,18100.0
2010-01-07 15:40:00,157.39,157.47,157.17,157.2,21000.0,157.39,157.47,157.17,157.2,21000.0
2010-01-07 15:50:00,157.21,157.45,157.17,157.3,43700.0,157.21,157.45,157.17,157.3,43700.0
2010-01-08 09:30:00,156.73,156.99,156.0,156.22,11700.0,156.73,156.99,156.0,156.22,11700.0
2010-01-08 09:40:00,156.17,156.39,155.9,156.28,10100.0,156.17,156.39,155.9,156.28,10100.0
2010-01-08 09:50:00,156.14,156.14,155.67,156.02,10200.0,156.14,156.14,155.67,156.02,10200.0
2010-01-08 10:00:00,156.06,156.67,156.0,156.01,24500.0,156.06,156.67,156.0,156.01,24500.0
2010-01-08 10:10:00,156.0,156.26,155.57,155.57,11900.0,156.0,156.26,155.57,155.57,11900.0
2010-01-08 10:20:00,155.54,155.77,155.48,155.64,9600.0,155.54,155.77,155.48,155.64,9600.0
2010-01-08 10:30:00,155.68,155.88,155.36,155.46,19600.0,155.68,155.88,155.36,155.46,19600.0
2010-01-08 10:40:00,155.52,155.65,155.44,155.65,8500.0,155.52,155.65,155.44,155.65,8500.0
2010-01-08 10:50:00,155.71,156.1,155.68,156.1,6000.0,155.71,156.1,155.68,156.1,6000.0
2010-01-08 11:00:00,156.06,156.06,155.75,155.86,3700.0,156.06,156.06,155.75,155.86,3700.0
2010-01-08 11:10:00,156.01,156.15,155.99,156.09,1500.0,156.01,156.15,155.99,156.09,1500.0
2010-01-08 11:20:00,156.16,156.16,155.87,155.87,3800.0,156.16,156.16,155.87,155.87,3800.0
2010-01-08 11:30:00,155.96,156.09,155.96,156.01,1600.0,155.96,156.09,155.96,156.01,1600.0
2010-01-08 11:40:00,156.08,156.32,156.07,156.2,3000.0,156.08,156.32,156.07,156.2,3000.0
2010-01-08 11:50:00,156.17,156.17,156.03,156.16,2600.0,156.17,156.17,156.03,156.16,2600.0
2010-01-08 12:00:00,156.09,156.28,156.09,156.09,5400.0,156.09,156.28,156.09,156.09,5400.0
2010-01-08 12:10:00,156.08,156.1,156.0,156.03,2800.0,156.08,156.1,156.0,156.03,2800.0
2010-01-08 12:20:00,156.05,156.35,156.02,156.24,5600.0,156.05,156.35,156.02,156.24,5600.0
2010-01-08 12:30:00,156.32,156.42,156.3,156.37,9300.0,156.32,156.42,156.3,156.37,9300.0
2010-01-08 12:40:00,156.42,156.43,156.29,156.3,7100.0,156.42,156.43,156.29,156.3,7100.0
2010-01-08 12:50:00,156.23,156.43,156.15,156.43,3800.0,156.23,156.43,156.15,156.43,3800.0
2010-01-08 13:00:00,156.5,156.74,156.49,156.5,4800.0,156.5,156.74,156.49,156.5,4800.0
2010-01-08 13:10:00,156.51,156.69,156.45,156.69,3100.0,156.51,156.69,156.45,156.69,3100.0
2010-01-08 13:20:00,156.61,156.69,156.54,156.55,5100.0,156.61,156.69,156.54,156.55,5100.0
2010-01-08 13:30:00,156.56,156.73,156.56,156.56,7900.0,156.56,156.73,156.56,156.56,7900.0
2010-01-08 13:40:00,156.62,156.68,156.23,156.23,9700.0,156.62,156.68,156.23,156.23,9700.0
2010-01-08 13:50:00,156.3,156.3,156.0,156.01,13100.0,156.3,156.3,156.0,156.01,13100.0
2010-01-08 14:00:00,156.0,156.0,155.78,155.92,4000.0,156.0,156.0,155.78,155.92,4000.0
2010-01-08 14:10:00,155.9,155.92,155.63,155.71,12100.0,155.9,155.92,155.63,155.71,12100.0
2010-01-08 14:20:00,155.73,155.87,155.69,155.85,4700.0,155.73,155.87,155.69,155.85,4700.0
2010-01-08 14:30:00,155.89,155.97,155.86,155.96,1600.0,155.89,155.97,155.86,155.96,1600.0
2010-01-08 14:40:00,155.97,156.04,155.85,155.92,11500.0,155.97,156.04,155.85,155.92,11500.0
2010-01-08 14:50:00,155.9,156.02,155.89,155.93,10600.0,155.9,156.02,155.89,155.93,10600.0
2010-01-08 15:00:00,155.9,155.95,155.75,155.75,10800.0,155.9,155.95,155.75,155.75,10800.0
2010-01-08 15:10:00,155.71,155.72,155.4,155.4,12100.0,155.71,155.72,155.4,155.4,12100.0
2010-01-08 15:20:00,155.4,155.54,155.22,155.54,15500.0,155.4,155.54,155.22,155.54,15500.0
2010-01-08 15:30:00,155.55,155.92,155.54,155.85,32700.0,155.55,155.92,155.54,155.85,32700.0
2010-01-08 15:40:00,155.87,155.88,155.37,155.38,42400.0,155.87,155.88,155.37,155.38,42400.0
2010-01-08 15:50:00,155.4,155.56,155.14,155.29,76500.0,155.4,155.56,155.14,155.29,76500.0
2010-01-11 09:30:00,155.01,155.65,153.89,154.27,35400.0,155.01,155.65,153.89,154.27,35400.0
2010-01-11 09:40:00,154.24,154.87,154.2,154.37,34700.0,154.24,154.87,154.2,154.37,34700.0
2010-01-11 09:50:00,154.41,154.51,153.96,154.15,21900.0,154.41,154.51,153.96,154.15,21900.0
2010-01-11 10:00:00,154.25,155.07,154.25,154.95,32800.0,154.25,155.07,154.25,154.95,32800.0
2010-01-11 10:10:00,154.94,155.25,154.67,154.94,25800.0,154.94,155.25,154.67,154.94,25800.0
2010-01-11 10:20:00,154.92,154.92,154.51,154.66,7000.0,154.92,154.92,154.51,154.66,7000.0
2010-01-11 10:30:00,154.65,154.94,154.57,154.63,9100.0,154.65,154.94,154.57,154.63,9100.0
2010-01-11 10:40:00,154.64,154.82,154.54,154.82,22500.0,154.64,154.82,154.54,154.82,22500.0
2010-01-11 10:50:00,154.95,155.16,154.77,155.07,10300.0,154.95,155.16,154.77,155.07,10300.0
2010-01-11 11:00:00,155.04,155.04,154.85,154.85,3100.0,155.04,155.04,154.85,154.85,3100.0
2010-01-11 11:10:00,154.77,155.1,154.71,154.85,5900.0,154.77,155.1,154.71,154.85,5900.0
2010-01-11 11:20:00,154.88,155.04,154.88,154.92,4900.0,154.88,155.04,154.88,154.92,4900.0
2010-01-11 11:30:00,154.93,154.93,154.76,154.77,2700.0,154.93,154.93,154.76,154.77,2700.0
2010-01-11 11:40:00,154.77,154.77,154.48,154.65,8200.0,154.77,154.77,154.48,154.65,8200.0
2010-01-11 11:50:00,154.58,155.07,154.58,154.95,4300.0,154.58,155.07,154.58,154.95,4300.0
2010-01-11 12:00:00,155.01,155.22,154.96,155.22,4100.0,155.01,155.22,154.96,155.22,4100.0
2010-01-11 12:10:00,155.23,155.36,155.17,155.17,3000.0,155.23,155.36,155.17,155.17,3000.0
2010-01-11 12:20:00,155.2,155.31,154.94,154.99,5500.0,155.2,155.31,154.94,154.99,5500.0
2010-01-11 12:30:00,154.88,154.88,154.59,154.61,3200.0,154.88,154.88,154.59,154.61,3200.0
2010-01-11 12:40:00,154.63,154.63,154.34,154.37,6800.0,154.63,154.63,154.34,154.37,6800.0
2010-01-11 12:50:00,154.43,154.68,154.43,154.55,4500.0,154.43,154.68,154.43,154.55,4500.0
2010-01-11 13:00:00,154.57,154.78,154.44,154.78,4500.0,154.57,154.78,154.44,154.78,4500.0
2010-01-11 13:10:00,154.78,155.08,154.78,155.08,8100.0,154.78,155.08,154.78,155.08,8100.0
2010-01-11 13:20:00,155.08,155.14,154.95,154.95,4200.0,155.08,155.14,154.95,154.95,4200.0
2010-01-11 13:30:00,154.96,155.08,154.95,155.01,11600.0,154.96,155.08,154.95,155.01,11600.0
2010-01-11 13:40:00,155.0,155.14,155.0,155.04,7100.0,155.0,155.14,155.0,155.04,7100.0
2010-01-11 13:50:00,155.04,155.28,155.04,155.14,8500.0,155.04,155.28,155.04,155.14,8500.0
2010-01-11 14:00:00,155.15,155.16,155.08,155.08,2700.0,155.15,155.16,155.08,155.08,2700.0
2010-01-11 14:10:00,155.1,155.24,154.98,155.11,6900.0,155.1,155.24,154.98,155.11,6900.0
2010-01-11 14:20:00,155.16,155.23,155.05,155.15,5100.0,155.16,155.23,155.05,155.15,5100.0
2010-01-11 14:30:00,155.11,155.17,155.05,155.05,3800.0,155.11,155.17,155.05,155.05,3800.0
2010-01-11 14:40:00,155.1,155.18,155.05,155.06,4100.0,155.1,155.18,155.05,155.06,4100.0
2010-01-11 14:50:00,155.1,155.18,155.09,155.1,2900.0,155.1,155.18,155.09,155.1,2900.0
2010-01-11 15:00:00,155.07,155.25,155.01,155.14,8300.0,155.07,155.25,155.01,155.14,8300.0
2010-01-11 15:10:00,155.14,155.25,155.06,155.21,8900.0,155.14,155.25,155.06,155.21,8900.0
2010-01-11 15:20:00,155.23,155.36,155.06,155.06,14400.0,155.23,155.36,155.06,155.06,14400.0
2010-01-11 15:30:00,155.06,155.49,155.06,155.44,10900.0,155.06,155.49,155.06,155.44,10900.0
2010-01-11 15:40:00,155.42,155.42,155.11,155.26,9100.0,155.42,155.42,155.11,155.26,9100.0
2010-01-11 15:50:00,155.32,155.59,155.17,155.51,40700.0,155.32,155.59,155.17,155.51,40700.0
2010-01-12 09:30:00,155.26,155.85,154.5,155.0,14900.0,155.26,155.85,154.5,155.0,14900.0
2010-01-12 09:40:00,154.98,154.98,153.55,154.26,23500.0,154.98,154.98,153.55,154.26,23500.0
2010-01-12 09:50:00,154.34,155.21,154.34,155.11,19700.0,154.34,155.21,154.34,155.11,19700.0
2010-01-12 10:00:00,155.05,155.16,154.8,154.83,20300.0,155.05,155.16,154.8,154.83,20300.0
2010-01-12 10:10:00,154.83,155.43,154.83,155.3,14900.0,154.83,155.43,154.83,155.3,14900.0
2010-01-12 10:20:00,155.3,155.77,155.21,155.7,6600.0,155.3,155.77,155.21,155.7,6600.0
2010-01-12 10:30:00,155.62,155.85,155.36,155.85,9900.0,155.62,155.85,155.36,155.85,9900.0
2010-01-12 10:40:00,155.77,155.99,155.7,155.99,5600.0,155.77,155.99,155.7,155.99,5600.0
2010-01-12 10:50:00,155.92,156.19,155.61,155.65,9200.0,155.92,156.19,155.61,155.65,9200.0
2010-01-12 11:00:00,155.55,155.66,155.25,155.66,12400.0,155.55,155.66,155.25,155.66,12400.0
2010-01-12 11:10:00,155.74,155.88,155.26,155.29,8000.0,155.74,155.88,155.26,155.29,8000.0
2010-01-12 11:20:00,155.29,155.55,155.25,155.4,7700.0,155.29,155.55,155.25,155.4,7700.0
2010-01-12 11:30:00,155.4,155.43,155.25,155.27,3700.0,155.4,155.43,155.25,155.27,3700.0
2010-01-12 11:40:00,155.27,155.39,155.16,155.16,8300.0,155.27,155.39,155.16,155.16,8300.0
2010-01-12 11:50:00,155.16,155.48,155.16,155.45,5300.0,155.16,155.48,155.16,155.45,5300.0
2010-01-12 12:00:00,155.42,155.42,155.0,155.29,15800.0,155.42,155.42,155.0,155.29,15800.0
2010-01-12 12:10:00,155.31,155.31,155.17,155.22,8800.0,155.31,155.31,155.17,155.22,8800.0
2010-01-12 12:20:00,155.24,155.46,155.22,155.37,6400.0,155.24,155.46,155.22,155.37,6400.0
2010-01-12 12:30:00,155.33,155.33,155.21,155.27,2100.0,155.33,155.33,155.21,155.27,2100.0
2010-01-12 12:40:00,155.28,155.48,155.28,155.38,7100.0,155.28,155.48,155.28,155.38,7100.0
2010-01-12 12:50:00,155.35,155.47,155.25,155.37,8300.0,155.35,155.47,155.25,155.37,8300.0
2010-01-12 13:00:00,155.36,155.44,155.28,155.28,3800.0,155.36,155.44,155.28,155.28,3800.0
2010-01-12 13:10:00,155.25,155.3,155.25,155.28,7600.0,155.25,155.3,155.25,155.28,7600.0
2010-01-12 13:20:00,155.25,155.56,155.25,155.51,8000.0,155.25,155.56,155.25,155.51,8000.0
2010-01-12 13:30:00,155.47,155.59,155.46,155.49,9000.0,155.47,155.59,155.46,155.49,9000.0
2010-01-12 13:40:00,155.55,155.57,155.45,155.54,9900.0,155.55,155.57,155.45,155.54,9900.0
2010-01-12 13:50:00,155.56,155.75,155.49,155.7,11500.0,155.56,155.75,155.49,155.7,11500.0
2010-01-12 14:00:00,155.75,155.75,155.13,155.13,4900.0,155.75,155.75,155.13,155.13,4900.0
2010-01-12 14:10:00,155.13,155.23,155.05,155.07,5400.0,155.13,155.23,155.05,155.07,5400.0
2010-01-12 14:20:00,155.03,155.16,155.0,155.13,5800.0,155.03,155.16,155.0,155.13,5800.0
2010-01-12 14:30:00,155.15,155.19,155.0,155.0,9800.0,155.15,155.19,155.0,155.0,9800.0
2010-01-12 14:40:00,155.03,155.22,155.0,155.22,14600.0,155.03,155.22,155.0,155.22,14600.0
2010-01-12 14:50:00,155.25,155.44,155.25,155.35,5900.0,155.25,155.44,155.25,155.35,5900.0
2010-01-12 15:00:00,155.44,155.44,155.1,155.13,10400.0,155.44,155.44,155.1,155.13,10400.0
2010-01-12 15:10:00,155.1,155.21,155.01,155.07,11000.0,155.1,155.21,155.01,155.07,11000.0
2010-01-12 15:20:00,155.09,155.35,155.0,155.29,8700.0,155.09,155.35,155.0,155.29,8700.0
2010-01-12 15:30:00,155.35,155.36,154.96,155.0,36200.0,155.35,155.36,154.96,155.0,36200.0
2010-01-12 15:40:00,155.01,155.08,155.0,155.04,15600.0,155.01,155.08,155.0,155.04,15600.0
2010-01-12 15:50:00,155.04,155.23,154.83,155.15,42700.0,155.04,155.23,154.83,155.15,42700.0
2010-01-13 09:30:00,154.83,155.19,154.61,154.98,11700.0,154.83,155.19,154.61,154.98,11700.0
2010-01-13 09:40:00,154.38,154.91,154.38,154.75,3500.0,154.38,154.91,154.38,154.75,3500.0
2010-01-13 09:50:00,154.75,155.14,154.7,155.01,1600.0,154.75,155.14,154.7,155.01,1600.0
2010-01-13 10:00:00,155.17,155.51,155.17,155.48,4000.0,155.17,155.51,155.17,155.48,4000.0
2010-01-13 10:10:00,155.48,155.48,155.0,155.21,15000.0,155.48,155.48,155.0,155.21,15000.0
2010-01-13 10:20:00,155.21,155.29,154.86,155.03,5600.0,155.21,155.29,154.86,155.03,5600.0
2010-01-13 10:30:00,155.17,155.28,154.77,155.12,9500.0,155.17,155.28,154.77,155.12,9500.0
2010-01-13 10:40:00,155.03,155.1,154.68,154.68,7200.0,155.03,155.1,154.68,154.68,7200.0
2010-01-13 10:50:00,154.69,155.07,154.65,155.01,7700.0,154.69,155.07,154.65,155.01,7700.0
2010-01-13 11:00:00,155.01,155.05,154.71,154.71,11700.0,155.01,155.05,154.71,154.71,11700.0
2010-01-13 11:10:00,154.74,154.74,154.61,154.61,7000.0,154.74,154.74,154.61,154.61,7000.0
2010-01-13 11:20:00,154.65,155.1,154.65,154.87,13200.0,154.65,155.1,154.65,154.87,13200.0
2010-01-13 11:30:00,154.89,154.98,154.7,154.7,8500.0,154.89,154.98,154.7,154.7,8500.0
2010-01-13 11:40:00,154.68,154.77,154.64,154.72,9200.0,154.68,154.77,154.64,154.72,9200.0
2010-01-13 11:50:00,154.71,154.72,154.59,154.59,2600.0,154.71,154.72,154.59,154.59,2600.0
2010-01-13 12:00:00,154.64,154.75,154.6,154.64,9500.0,154.64,154.75,154.6,154.64,9500.0
2010-01-13 12:10:00,154.63,154.63,154.41,154.43,16000.0,154.63,154.63,154.41,154.43,16000.0
2010-01-13 12:20:00,154.48,154.54,154.21,154.26,23200.0,154.48,154.54,154.21,154.26,23200.0
2010-01-13 12:30:00,154.21,154.41,154.15,154.15,14900.0,154.21,154.41,154.15,154.15,14900.0
2010-01-13 12:40:00,154.19,154.38,154.16,154.27,9200.0,154.19,154.38,154.16,154.27,9200.0
2010-01-13 12:50:00,154.2,154.27,153.97,153.98,6900.0,154.2,154.27,153.97,153.98,6900.0
2010-01-13 13:00:00,154.0,154.26,154.0,154.24,5900.0,154.0,154.26,154.0,154.24,5900.0
2010-01-13 13:10:00,154.23,154.23,154.02,154.09,6600.0,154.23,154.23,154.02,154.09,6600.0
2010-01-13 13:20:00,154.07,154.28,154.06,154.2,5200.0,154.07,154.28,154.06,154.2,5200.0
2010-01-13 13:30:00,154.21,154.21,154.11,154.18,6600.0,154.21,154.21,154.11,154.18,6600.0
2010-01-13 13:40:00,154.19,154.31,154.11,154.2,7100.0,154.19,154.31,154.11,154.2,7100.0
2010-01-13 13:50:00,154.15,154.39,154.06,154.26,5800.0,154.15,154.39,154.06,154.26,5800.0
2010-01-13 14:00:00,154.3,154.5,154.16,154.22,5600.0,154.3,154.5,154.16,154.22,5600.0
2010-01-13 14:10:00,154.22,154.25,154.13,154.22,4700.0,154.22,154.25,154.13,154.22,4700.0
2010-01-13 14:20:00,154.3,154.32,154.18,154.19,4500.0,154.3,154.32,154.18,154.19,4500.0
2010-01-13 14:30:00,154.25,154.5,154.21,154.35,6200.0,154.25,154.5,154.21,154.35,6200.0
2010-01-13 14:40:00,154.35,154.41,154.3,154.4,4100.0,154.35,154.41,154.3,154.4,4100.0
2010-01-13 14:50:00,154.48,154.56,154.34,154.38,6400.0,154.48,154.56,154.34,154.38,6400.0
2010-01-13 15:00:00,154.35,154.5,154.33,154.49,7200.0,154.35,154.5,154.33,154.49,7200.0
2010-01-13 15:10:00,154.47,154.56,154.39,154.43,7700.0,154.47,154.56,154.39,154.43,7700.0
2010-01-13 15:20:00,154.46,154.75,154.41,154.6,12300.0,154.46,154.75,154.41,154.6,12300.0
2010-01-13 15:30:00,154.61,154.93,154.44,154.78,14200.0,154.61,154.93,154.44,154.78,14200.0
2010-01-13 15:40:00,154.78,154.82,154.44,154.55,15900.0,154.78,154.82,154.44,154.55,15900.0
2010-01-13 15:50:00,154.56,154.77,154.54,154.77,24900.0,154.56,154.77,154.54,154.77,24900.0
2010-01-14 09:30:00,154.5,154.5,152.75,153.0,26500.0,154.5,154.5,152.75,153.0,26500.0
2010-01-14 09:40:00,152.77,153.98,152.77,153.84,18400.0,152.77,153.98,152.77,153.84,18400.0
2010-01-14 09:50:00,153.87,154.11,153.74,153.89,11600.0,153.87,154.11,153.74,153.89,11600.0
2010-01-14 10:00:00,153.75,154.37,153.5,154.22,16100.0,153.75,154.37,153.5,154.22,16100.0
2010-01-14 10:10:00,154.14,154.14,153.56,153.81,8800.0,154.14,154.14,153.56,153.81,8800.0
2010-01-14 10:20:00,153.72,153.8,153.59,153.78,7400.0,153.72,153.8,153.59,153.78,7400.0
2010-01-14 10:30:00,153.78,153.88,153.6,153.77,7300.0,153.78,153.88,153.6,153.77,7300.0
2010-01-14 10:40:00,153.86,153.87,153.49,153.67,14100.0,153.86,153.87,153.49,153.67,14100.0
2010-01-14 10:50:00,153.79,153.92,153.7,153.85,5500.0,153.79,153.92,153.7,153.85,5500.0
2010-01-14 11:00:00,153.89,153.99,153.72,153.97,8200.0,153.89,153.99,153.72,153.97,8200.0
2010-01-14 11:10:00,153.97,154.06,153.88,153.92,6100.0,153.97,154.06,153.88,153.92,6100.0
2010-01-14 11:20:00,153.9,154.31,153.88,154.3,6700.0,153.9,154.31,153.88,154.3,6700.0
2010-01-14 11:30:00,154.31,154.56,154.25,154.44,5100.0,154.31,154.56,154.25,154.44,5100.0
2010-01-14 11:40:00,154.45,154.46,154.24,154.27,2900.0,154.45,154.46,154.24,154.27,2900.0
2010-01-14 11:50:00,154.27,154.27,154.13,154.23,4600.0,154.27,154.27,154.13,154.23,4600.0
2010-01-14 12:00:00,154.29,154.42,154.25,154.35,3700.0,154.29,154.42,154.25,154.35,3700.0
2010-01-14 12:10:00,154.36,154.5,154.29,154.41,4300.0,154.36,154.5,154.29,154.41,4300.0
2010-01-14 12:20:00,154.4,154.55,154.33,154.45,10200.0,154.4,154.55,154.33,154.45,10200.0
2010-01-14 12:30:00,154.55,154.72,154.52,154.67,8100.0,154.55,154.72,154.52,154.67,8100.0
2010-01-14 12:40:00,154.67,154.68,154.48,154.5,8100.0,154.67,154.68,154.48,154.5,8100.0
2010-01-14 12:50:00,154.47,154.61,154.38,154.5,5200.0,154.47,154.61,154.38,154.5,5200.0
2010-01-14 13:00:00,154.31,154.31,153.9,153.91,6100.0,154.31,154.31,153.9,153.91,6100.0
2010-01-14 13:10:00,153.77,153.8,153.53,153.7,9600.0,153.77,153.8,153.53,153.7,9600.0
2010-01-14 13:20:00,153.74,153.79,153.64,153.77,4300.0,153.74,153.79,153.64,153.77,4300.0
2010-01-14 13:30:00,153.86,154.03,153.77,153.94,6400.0,153.86,154.03,153.77,153.94,6400.0
2010-01-14 13:40:00,153.89,153.97,153.76,153.84,5400.0,153.89,153.97,153.76,153.84,5400.0
2010-01-14 13:50:00,153.8,153.96,153.74,153.85,12300.0,153.8,153.96,153.74,153.85,12300.0
2010-01-14 14:00:00,153.83,153.94,153.79,153.81,7300.0,153.83,153.94,153.79,153.81,7300.0
2010-01-14 14:10:00,153.91,154.14,153.85,154.09,15300.0,153.91,154.14,153.85,154.09,15300.0
2010-01-14 14:20:00,154.03,154.23,153.88,153.91,2600.0,154.03,154.23,153.88,153.91,2600.0
2010-01-14 14:30:00,153.94,154.01,153.89,153.95,10400.0,153.94,154.01,153.89,153.95,10400.0
2010-01-14 14:40:00,153.96,154.03,153.87,153.94,11500.0,153.96,154.03,153.87,153.94,11500.0
2010-01-14 14:50:00,153.91,154.05,153.91,154.05,3400.0,153.91,154.05,153.91,154.05,3400.0
2010-01-14 15:00:00,153.97,154.26,153.97,154.17,5800.0,153.97,154.26,153.97,154.17,5800.0
2010-01-14 15:10:00,154.13,154.41,153.96,154.32,7800.0,154.13,154.41,153.96,154.32,7800.0
2010-01-14 15:20:00,154.33,154.51,154.33,154.51,6700.0,154.33,154.51,154.33,154.51,6700.0
2010-01-14 15:30:00,154.49,154.56,154.4,154.56,14800.0,154.49,154.56,154.4,154.56,14800.0
2010-01-14 15:40:00,154.49,154.67,154.41,154.61,21200.0,154.49,154.67,154.41,154.61,21200.0
2010-01-14 15:50:00,154.55,154.6,154.42,154.42,25100.0,154.55,154.6,154.42,154.42,25100.0
2010-01-15 09:30:00,154.14,155.04,153.64,154.99,42200.0,154.14,155.04,153.64,154.99,42200.0
2010-01-15 09:40:00,154.85,155.22,154.85,155.02,15800.0,154.85,155.22,154.85,155.02,15800.0
2010-01-15 09:50:00,154.95,155.09,154.25,154.9,44700.0,154.95,155.09,154.25,154.9,44700.0
2010-01-15 10:00:00,154.87,154.99,154.37,154.78,36200.0,154.87,154.99,154.37,154.78,36200.0
2010-01-15 10:10:00,154.78,155.32,154.54,155.11,29400.0,154.78,155.32,154.54,155.11,29400.0
2010-01-15 10:20:00,155.12,155.18,154.77,155.06,25600.0,155.12,155.18,154.77,155.06,25600.0
2010-01-15 10:30:00,155.03,155.44,155.0,155.34,20900.0,155.03,155.44,155.0,155.34,20900.0
2010-01-15 10:40:00,155.26,155.29,154.99,155.2,14900.0,155.26,155.29,154.99,155.2,14900.0
2010-01-15 10:50:00,155.18,155.3,154.99,155.25,31300.0,155.18,155.3,154.99,155.25,31300.0
2010-01-15 11:00:00,155.27,155.53,155.27,155.34,20900.0,155.27,155.53,155.27,155.34,20900.0
2010-01-15 11:10:00,155.25,155.34,154.94,155.04,28000.0,155.25,155.34,154.94,155.04,28000.0
2010-01-15 11:20:00,155.05,155.14,154.94,155.08,9200.0,155.05,155.14,154.94,155.08,9200.0
2010-01-15 11:30:00,155.07,155.2,155.02,155.17,11600.0,155.07,155.2,155.02,155.17,11600.0
2010-01-15 11:40:00,155.2,155.21,155.05,155.2,10900.0,155.2,155.21,155.05,155.2,10900.0
2010-01-15 11:50:00,155.21,155.28,155.13,155.16,15800.0,155.21,155.28,155.13,155.16,15800.0
2010-01-15 12:00:00,155.14,155.21,155.07,155.21,12300.0,155.14,155.21,155.07,155.21,12300.0
2010-01-15 12:10:00,155.17,155.22,155.06,155.14,11800.0,155.17,155.22,155.06,155.14,11800.0
2010-01-15 12:20:00,155.13,155.19,155.0,155.01,13300.0,155.13,155.19,155.0,155.01,13300.0
2010-01-15 12:30:00,155.01,155.24,155.0,155.19,20500.0,155.01,155.24,155.0,155.19,20500.0
2010-01-15 12:40:00,155.2,155.33,155.09,155.29,17600.0,155.2,155.33,155.09,155.29,17600.0
2010-01-15 12:50:00,155.25,155.31,155.13,155.15,14600.0,155.25,155.31,155.13,155.15,14600.0
2010-01-15 13:00:00,155.15,155.16,154.8,154.87,13300.0,155.15,155.16,154.8,154.87,13300.0
2010-01-15 13:10:00,154.76,154.76,154.53,154.62,4800.0,154.76,154.76,154.53,154.62,4800.0
2010-01-15 13:20:00,154.63,154.74,154.56,154.67,9400.0,154.63,154.74,154.56,154.67,9400.0
2010-01-15 13:30:00,154.72,154.74,154.66,154.7,7100.0,154.72,154.74,154.66,154.7,7100.0
2010-01-15 13:40:00,154.69,154.86,154.67,154.8,7000.0,154.69,154.86,154.67,154.8,7000.0
2010-01-15 13:50:00,154.82,154.96,154.8,154.91,10300.0,154.82,154.96,154.8,154.91,10300.0
2010-01-15 14:00:00,154.91,154.96,154.73,154.85,7000.0,154.91,154.96,154.73,154.85,7000.0
2010-01-15 14:10:00,154.85,154.89,154.8,154.83,6400.0,154.85,154.89,154.8,154.83,6400.0
2010-01-15 14:20:00,154.83,154.89,154.77,154.77,6800.0,154.83,154.89,154.77,154.77,6800.0
2010-01-15 14:30:00,154.81,154.95,154.8,154.91,13900.0,154.81,154.95,154.8,154.91,13900.0
2010-01-15 14:40:00,154.91,155.06,154.91,155.01,18600.0,154.91,155.06,154.91,155.01,18600.0
2010-01-15 14:50:00,155.0,155.1,155.0,155.1,10000.0,155.0,155.1,155.0,155.1,10000.0
2010-01-15 15:00:00,155.08,155.21,155.07,155.18,14400.0,155.08,155.21,155.07,155.18,14400.0
2010-01-15 15:10:00,155.18,155.36,155.13,155.13,6900.0,155.18,155.36,155.13,155.13,6900.0
2010-01-15 15:20:00,155.15,155.15,155.06,155.07,9500.0,155.15,155.15,155.06,155.07,9500.0
2010-01-15 15:30:00,155.08,155.24,155.06,155.1,16300.0,155.08,155.24,155.06,155.1,16300.0
2010-01-15 15:40:00,155.09,155.09,155.01,155.05,17800.0,155.09,155.09,155.01,155.05,17800.0
2010-01-15 15:50:00,155.04,155.26,155.02,155.11,52100.0,155.04,155.26,155.02,155.11,52100.0
2010-01-19 09:30:00,155.08,155.15,154.35,154.89,9800.0,155.08,155.15,154.35,154.89,9800.0
2010-01-19 09:40:00,154.89,155.6,154.89,155.6,10400.0,154.89,155.6,154.89,155.6,10400.0
2010-01-19 09:50:00,155.61,155.68,154.91,154.91,16700.0,155.61,155.68,154.91,154.91,16700.0
2010-01-19 10:00:00,154.91,155.46,154.88,155.46,16000.0,154.91,155.46,154.88,155.46,16000.0
2010-01-19 10:10:00,155.49,155.95,155.44,155.84,12800.0,155.49,155.95,155.44,155.84,12800.0
2010-01-19 10:20:00,155.88,156.15,155.83,156.05,16600.0,155.88,156.15,155.83,156.05,16600.0
2010-01-19 10:30:00,156.05,156.1,155.74,155.76,22400.0,156.05,156.1,155.74,155.76,22400.0
2010-01-19 10:40:00,155.91,156.02,155.74,155.94,16800.0,155.91,156.02,155.74,155.94,16800.0
2010-01-19 10:50:00,155.94,156.0,155.85,155.92,3300.0,155.94,156.0,155.85,155.92,3300.0
2010-01-19 11:00:00,155.96,155.96,155.52,155.52,10800.0,155.96,155.96,155.52,155.52,10800.0
2010-01-19 11:10:00,155.62,155.75,155.56,155.66,5200.0,155.62,155.75,155.56,155.66,5200.0
2010-01-19 11:20:00,155.64,155.75,155.63,155.75,9400.0,155.64,155.75,155.63,155.75,9400.0
2010-01-19 11:30:00,155.75,156.03,155.74,156.02,10000.0,155.75,156.03,155.74,156.02,10000.0
2010-01-19 11:40:00,156.02,156.14,155.82,155.9,7000.0,156.02,156.14,155.82,155.9,7000.0
2010-01-19 11:50:00,155.93,156.0,155.76,156.0,6000.0,155.93,156.0,155.76,156.0,6000.0
2010-01-19 12:00:00,156.12,156.21,155.99,156.18,8100.0,156.12,156.21,155.99,156.18,8100.0
2010-01-19 12:10:00,156.15,156.34,155.84,155.85,6600.0,156.15,156.34,155.84,155.85,6600.0
2010-01-19 12:20:00,155.89,156.07,155.84,155.9,7900.0,155.89,156.07,155.84,155.9,7900.0
2010-01-19 12:30:00,155.82,155.95,155.78,155.91,5400.0,155.82,155.95,155.78,155.91,5400.0
2010-01-19 12:40:00,155.9,156.02,155.9,155.97,8000.0,155.9,156.02,155.9,155.97,8000.0
2010-01-19 12:50:00,155.97,156.22,155.97,156.22,4400.0,155.97,156.22,155.97,156.22,4400.0
2010-01-19 13:00:00,156.12,156.43,156.08,156.37,16900.0,156.12,156.43,156.08,156.37,16900.0
2010-01-19 13:10:00,156.37,156.62,156.34,156.61,18900.0,156.37,156.62,156.34,156.61,18900.0
2010-01-19 13:20:00,156.62,156.67,156.57,156.65,11000.0,156.62,156.67,156.57,156.65,11000.0
2010-01-19 13:30:00,156.64,156.69,156.44,156.48,10800.0,156.64,156.69,156.44,156.48,10800.0
2010-01-19 13:40:00,156.47,156.59,156.3,156.47,9200.0,156.47,156.59,156.3,156.47,9200.0
2010-01-19 13:50:00,156.6,156.69,156.51,156.67,6500.0,156.6,156.69,156.51,156.67,6500.0
2010-01-19 14:00:00,156.68,156.72,156.51,156.59,7100.0,156.68,156.72,156.51,156.59,7100.0
2010-01-19 14:10:00,156.59,156.81,156.57,156.73,17200.0,156.59,156.81,156.57,156.73,17200.0
2010-01-19 14:20:00,156.76,156.84,156.67,156.79,8200.0,156.76,156.84,156.67,156.79,8200.0
2010-01-19 14:30:00,156.81,156.82,156.58,156.79,5700.0,156.81,156.82,156.58,156.79,5700.0
2010-01-19 14:40:00,156.8,157.1,156.73,157.06,17100.0,156.8,157.1,156.73,157.06,17100.0
2010-01-19 14:50:00,157.07,157.28,156.89,157.12,22600.0,157.07,157.28,156.89,157.12,22600.0
2010-01-19 15:00:00,157.08,157.09,156.88,157.08,23100.0,157.08,157.09,156.88,157.08,23100.0
2010-01-19 15:10:00,157.13,157.17,156.97,157.12,15700.0,157.13,157.17,156.97,157.12,15700.0
2010-01-19 15:20:00,157.1,157.33,157.01,157.27,41600.0,157.1,157.33,157.01,157.27,41600.0
2010-01-19 15:30:00,157.27,157.33,157.18,157.25,47700.0,157.27,157.33,157.18,157.25,47700.0
2010-01-19 15:40:00,157.24,157.4,157.18,157.34,41100.0,157.24,157.4,157.18,157.34,41100.0
2010-01-19 15:50:00,157.34,157.43,157.19,157.27,39300.0,157.34,157.43,157.19,157.27,39300.0
2010-01-20 09:30:00,156.38,157.16,155.34,156.84,20800.0,156.38,157.16,155.34,156.84,20800.0
2010-01-20 09:40:00,156.84,157.0,156.05,156.22,32200.0,156.84,157.0,156.05,156.22,32200.0
2010-01-20 09:50:00,156.22,157.36,156.22,157.17,28600.0,156.22,157.36,156.22,157.17,28600.0
2010-01-20 10:00:00,157.16,157.89,156.0,156.25,34300.0,157.16,157.89,156.0,156.25,34300.0
2010-01-20 10:10:00,156.34,157.04,156.22,156.9,16100.0,156.34,157.04,156.22,156.9,16100.0
2010-01-20 10:20:00,156.9,156.92,156.72,156.76,11300.0,156.9,156.92,156.72,156.76,11300.0
2010-01-20 10:30:00,156.76,157.04,156.63,156.93,19600.0,156.76,157.04,156.63,156.93,19600.0
2010-01-20 10:40:00,156.87,156.94,156.79,156.83,5100.0,156.87,156.94,156.79,156.83,5100.0
2010-01-20 10:50:00,156.9,156.95,156.75,156.89,8300.0,156.9,156.95,156.75,156.89,8300.0
2010-01-20 11:00:00,156.89,156.89,156.51,156.73,25000.0,156.89,156.89,156.51,156.73,25000.0
2010-01-20 11:10:00,156.77,156.89,156.72,156.81,8400.0,156.77,156.89,156.72,156.81,8400.0
2010-01-20 11:20:00,156.79,157.1,156.72,157.04,16600.0,156.79,157.1,156.72,157.04,16600.0
2010-01-20 11:30:00,156.99,157.11,156.86,156.86,10400.0,156.99,157.11,156.86,156.86,10400.0
2010-01-20 11:40:00,156.88,156.88,156.44,156.5,46900.0,156.88,156.88,156.44,156.5,46900.0
2010-01-20 11:50:00,156.5,156.6,156.39,156.49,16900.0,156.5,156.6,156.39,156.49,16900.0
2010-01-20 12:00:00,156.49,156.6,156.46,156.48,15200.0,156.49,156.6,156.46,156.48,15200.0
2010-01-20 12:10:00,156.5,156.6,156.34,156.48,11200.0,156.5,156.6,156.34,156.48,11200.0
2010-01-20 12:20:00,156.49,156.59,156.39,156.4,7400.0,156.49,156.59,156.39,156.4,7400.0
2010-01-20 12:30:00,156.47,156.56,156.32,156.32,11200.0,156.47,156.56,156.32,156.32,11200.0
2010-01-20 12:40:00,156.39,156.44,156.06,156.18,5300.0,156.39,156.44,156.06,156.18,5300.0
2010-01-20 12:50:00,156.1,156.41,156.1,156.24,9200.0,156.1,156.41,156.1,156.24,9200.0
2010-01-20 13:00:00,156.31,156.44,156.17,156.24,9400.0,156.31,156.44,156.17,156.24,9400.0
2010-01-20 13:10:00,156.26,156.26,155.69,155.69,18600.0,156.26,156.26,155.69,155.69,18600.0
2010-01-20 13:20:00,155.69,155.99,155.69,155.99,8600.0,155.69,155.99,155.69,155.99,8600.0
2010-01-20 13:30:00,156.02,156.16,155.96,156.11,10700.0,156.02,156.16,155.96,156.11,10700.0
2010-01-20 13:40:00,156.08,156.43,156.08,156.24,16600.0,156.08,156.43,156.08,156.24,16600.0
2010-01-20 13:50:00,156.3,156.3,156.13,156.16,9400.0,156.3,156.3,156.13,156.16,9400.0
2010-01-20 14:00:00,156.13,156.13,155.99,156.01,11300.0,156.13,156.13,155.99,156.01,11300.0
2010-01-20 14:10:00,155.97,156.2,155.97,156.2,30700.0,155.97,156.2,155.97,156.2,30700.0
2010-01-20 14:20:00,156.2,156.35,156.17,156.25,33300.0,156.2,156.35,156.17,156.25,33300.0
2010-01-20 14:30:00,156.24,156.68,156.2,156.57,11700.0,156.24,156.68,156.2,156.57,11700.0
2010-01-20 14:40:00,156.5,156.5,156.26,156.3,6200.0,156.5,156.5,156.26,156.3,6200.0
2010-01-20 14:50:00,156.36,156.36,156.18,156.3,13200.0,156.36,156.36,156.18,156.3,13200.0
2010-01-20 15:00:00,156.31,156.33,156.22,156.29,8600.0,156.31,156.33,156.22,156.29,8600.0
2010-01-20 15:10:00,156.3,156.44,156.24,156.34,10600.0,156.3,156.44,156.24,156.34,10600.0
2010-01-20 15:20:00,156.33,156.68,156.31,156.5,16100.0,156.33,156.68,156.31,156.5,16100.0
2010-01-20 15:30:00,156.53,156.56,156.31,156.36,16800.0,156.53,156.56,156.31,156.36,16800.0
2010-01-20 15:40:00,156.38,156.54,156.37,156.4,23300.0,156.38,156.54,156.37,156.4,23300.0
2010-01-20 15:50:00,156.4,156.53,156.35,156.47,48000.0,156.4,156.53,156.35,156.47,48000.0
2010-01-21 09:30:00,156.98,158.99,156.98,158.64,32900.0,156.98,158.99,156.98,158.64,32900.0
2010-01-21 09:40:00,158.62,158.77,158.06,158.34,14000.0,158.62,158.77,158.06,158.34,14000.0
2010-01-21 09:50:00,158.46,158.99,158.42,158.91,22600.0,158.46,158.99,158.42,158.91,22600.0
2010-01-21 10:00:00,158.76,159.01,158.42,158.42,27100.0,158.76,159.01,158.42,158.42,27100.0
2010-01-21 10:10:00,158.39,158.42,158.07,158.26,11400.0,158.39,158.42,158.07,158.26,11400.0
2010-01-21 10:20:00,158.24,158.34,157.11,157.26,27000.0,158.24,158.34,157.11,157.26,27000.0
2010-01-21 10:30:00,157.3,157.57,157.1,157.5,14200.0,157.3,157.57,157.1,157.5,14200.0
2010-01-21 10:40:00,157.65,158.05,157.56,157.72,8100.0,157.65,158.05,157.56,157.72,8100.0
2010-01-21 10:50:00,157.66,157.66,157.26,157.3,8200.0,157.66,157.66,157.26,157.3,8200.0
2010-01-21 11:00:00,157.29,157.55,157.12,157.37,15700.0,157.29,157.55,157.12,157.37,15700.0
2010-01-21 11:10:00,157.42,157.54,157.15,157.2,7800.0,157.42,157.54,157.15,157.2,7800.0
2010-01-21 11:20:00,157.2,157.62,157.2,157.49,7900.0,157.2,157.62,157.2,157.49,7900.0
2010-01-21 11:30:00,157.65,157.65,157.21,157.27,20700.0,157.65,157.65,157.21,157.27,20700.0
2010-01-21 11:40:00,157.31,157.7,157.15,157.69,12100.0,157.31,157.7,157.15,157.69,12100.0
2010-01-21 11:50:00,157.7,157.81,157.43,157.58,12000.0,157.7,157.81,157.43,157.58,12000.0
2010-01-21 12:00:00,157.54,157.74,157.52,157.62,5200.0,157.54,157.74,157.52,157.62,5200.0
2010-01-21 12:10:00,157.62,157.64,157.31,157.42,13500.0,157.62,157.64,157.31,157.42,13500.0
2010-01-21 12:20:00,157.43,157.58,157.35,157.58,21200.0,157.43,157.58,157.35,157.58,21200.0
2010-01-21 12:30:00,157.59,157.62,157.44,157.5,8300.0,157.59,157.62,157.44,157.5,8300.0
2010-01-21 12:40:00,157.53,157.56,157.48,157.49,4600.0,157.53,157.56,157.48,157.49,4600.0
2010-01-21 12:50:00,157.48,157.5,157.3,157.33,4300.0,157.48,157.5,157.3,157.33,4300.0
2010-01-21 13:00:00,157.36,157.61,157.29,157.61,6800.0,157.36,157.61,157.29,157.61,6800.0
2010-01-21 13:10:00,157.6,157.69,157.49,157.54,3300.0,157.6,157.69,157.49,157.54,3300.0
2010-01-21 13:20:00,157.51,157.64,157.37,157.51,3800.0,157.51,157.64,157.37,157.51,3800.0
2010-01-21 13:30:00,157.53,157.64,157.46,157.63,15000.0,157.53,157.64,157.46,157.63,15000.0
2010-01-21 13:40:00,157.63,157.64,157.44,157.63,4600.0,157.63,157.64,157.44,157.63,4600.0
2010-01-21 13:50:00,157.63,157.64,157.53,157.62,7300.0,157.63,157.64,157.53,157.62,7300.0
2010-01-21 14:00:00,157.63,157.66,157.34,157.57,9400.0,157.63,157.66,157.34,157.57,9400.0
2010-01-21 14:10:00,157.62,157.68,157.5,157.52,6700.0,157.62,157.68,157.5,157.52,6700.0
2010-01-21 14:20:00,157.53,157.89,157.43,157.77,18900.0,157.53,157.89,157.43,157.77,18900.0
2010-01-21 14:30:00,157.77,157.84,157.55,157.6,8000.0,157.77,157.84,157.55,157.6,8000.0
2010-01-21 14:40:00,157.59,157.62,157.34,157.62,4700.0,157.59,157.62,157.34,157.62,4700.0
2010-01-21 14:50:00,157.61,157.82,157.5,157.78,10200.0,157.61,157.82,157.5,157.78,10200.0
2010-01-21 15:00:00,157.74,157.85,157.42,157.49,19100.0,157.74,157.85,157.42,157.49,19100.0
2010-01-21 15:10:00,157.5,157.53,157.39,157.46,16700.0,157.5,157.53,157.39,157.46,16700.0
2010-01-21 15:20:00,157.47,157.6,157.42,157.51,12400.0,157.47,157.6,157.42,157.51,12400.0
2010-01-21 15:30:00,157.51,157.71,157.51,157.57,25000.0,157.51,157.71,157.51,157.57,25000.0
2010-01-21 15:40:00,157.6,157.74,157.54,157.58,26100.0,157.6,157.74,157.54,157.58,26100.0
2010-01-21 15:50:00,157.58,157.62,157.26,157.37,49100.0,157.58,157.62,157.26,157.37,49100.0
2010-01-22 09:30:00,156.94,158.72,156.43,158.43,20700.0,156.94,158.72,156.43,158.43,20700.0
2010-01-22 09:40:00,158.48,158.7,158.04,158.27,13800.0,158.48,158.7,158.04,158.27,13800.0
2010-01-22 09:50:00,158.3,158.55,157.84,157.84,12700.0,158.3,158.55,157.84,157.84,12700.0
2010-01-22 10:00:00,157.71,157.84,157.18,157.49,26900.0,157.71,157.84,157.18,157.49,26900.0
2010-01-22 10:10:00,157.49,157.92,157.17,157.17,19800.0,157.49,157.92,157.17,157.17,19800.0
2010-01-22 10:20:00,157.26,158.69,157.15,158.67,34800.0,157.26,158.69,157.15,158.67,34800.0
2010-01-22 10:30:00,158.6,158.6,157.98,157.98,22900.0,158.6,158.6,157.98,157.98,22900.0
2010-01-22 10:40:00,158.09,158.42,157.65,157.65,12100.0,158.09,158.42,157.65,157.65,12100.0
2010-01-22 10:50:00,157.54,157.74,157.4,157.73,5500.0,157.54,157.74,157.4,157.73,5500.0
2010-01-22 11:00:00,157.79,158.37,157.78,157.96,9800.0,157.79,158.37,157.78,157.96,9800.0
2010-01-22 11:10:00,157.97,157.97,157.63,157.63,16100.0,157.97,157.97,157.63,157.63,16100.0
2010-01-22 11:20:00,157.65,157.74,157.46,157.74,3900.0,157.65,157.74,157.46,157.74,3900.0
2010-01-22 11:30:00,157.74,157.74,157.53,157.66,1900.0,157.74,157.74,157.53,157.66,1900.0
2010-01-22 11:40:00,157.58,157.69,157.52,157.52,2200.0,157.58,157.69,157.52,157.52,2200.0
2010-01-22 11:50:00,157.58,157.66,157.23,157.35,4700.0,157.58,157.66,157.23,157.35,4700.0
2010-01-22 12:00:00,157.32,157.32,156.96,157.28,7000.0,157.32,157.32,156.96,157.28,7000.0
2010-01-22 12:10:00,157.24,157.24,156.98,157.03,12000.0,157.24,157.24,156.98,157.03,12000.0
2010-01-22 12:20:00,157.16,157.3,157.1,157.21,5600.0,157.16,157.3,157.1,157.21,5600.0
2010-01-22 12:30:00,157.06,157.22,156.96,157.0,11100.0,157.06,157.22,156.96,157.0,11100.0
2010-01-22 12:40:00,156.98,157.28,156.96,157.23,6700.0,156.98,157.28,156.96,157.23,6700.0
2010-01-22 12:50:00,157.2,157.25,157.07,157.07,7100.0,157.2,157.25,157.07,157.07,7100.0
2010-01-22 13:00:00,157.05,157.05,156.87,156.95,3300.0,157.05,157.05,156.87,156.95,3300.0
2010-01-22 13:10:00,156.92,157.12,156.92,157.12,6700.0,156.92,157.12,156.92,157.12,6700.0
2010-01-22 13:20:00,157.14,157.2,157.04,157.04,4100.0,157.14,157.2,157.04,157.04,4100.0
2010-01-22 13:30:00,157.01,157.09,156.9,156.98,16700.0,157.01,157.09,156.9,156.98,16700.0
2010-01-22 13:40:00,156.96,157.0,156.78,157.0,15900.0,156.96,157.0,156.78,157.0,15900.0
2010-01-22 13:50:00,156.99,157.04,156.85,156.85,13300.0,156.99,157.04,156.85,156.85,13300.0
2010-01-22 14:00:00,156.86,156.87,156.45,156.48,10300.0,156.86,156.87,156.45,156.48,10300.0
2010-01-22 14:10:00,156.46,156.9,156.29,156.9,17400.0,156.46,156.9,156.29,156.9,17400.0
2010-01-22 14:20:00,156.91,156.91,156.79,156.88,10000.0,156.91,156.91,156.79,156.88,10000.0
2010-01-22 14:30:00,156.82,156.82,156.46,156.5,9100.0,156.82,156.82,156.46,156.5,9100.0
2010-01-22 14:40:00,156.5,156.71,156.29,156.57,15500.0,156.5,156.71,156.29,156.57,15500.0
2010-01-22 14:50:00,156.52,156.69,156.48,156.67,13500.0,156.52,156.69,156.48,156.67,13500.0
2010-01-22 15:00:00,156.52,156.66,156.31,156.39,42500.0,156.52,156.66,156.31,156.39,42500.0
2010-01-22 15:10:00,156.39,156.44,155.89,155.9,14200.0,156.39,156.44,155.89,155.9,14200.0
2010-01-22 15:20:00,155.8,156.05,155.67,155.96,24500.0,155.8,156.05,155.67,155.96,24500.0
2010-01-22 15:30:00,156.06,156.17,155.73,155.86,37000.0,156.06,156.17,155.73,155.86,37000.0
2010-01-22 15:40:00,155.86,155.98,155.52,155.61,36000.0,155.86,155.98,155.52,155.61,36000.0
2010-01-22 15:50:00,155.6,156.01,155.51,155.63,78600.0,155.6,156.01,155.51,155.63,78600.0
2010-01-25 09:30:00,156.75,157.61,156.75,156.96,4600.0,156.75,157.61,156.75,156.96,4600.0
2010-01-25 09:40:00,156.71,157.35,156.62,157.18,13400.0,156.71,157.35,156.62,157.18,13400.0
2010-01-25 09:50:00,157.04,157.2,156.58,156.78,35000.0,157.04,157.2,156.58,156.78,35000.0
2010-01-25 10:00:00,156.78,156.78,156.38,156.43,15400.0,156.78,156.78,156.38,156.43,15400.0
2010-01-25 10:10:00,156.4,156.84,156.33,156.78,17700.0,156.4,156.84,156.33,156.78,17700.0
2010-01-25 10:20:00,156.72,157.04,156.59,156.81,13800.0,156.72,157.04,156.59,156.81,13800.0
2010-01-25 10:30:00,156.77,156.77,156.43,156.61,6400.0,156.77,156.77,156.43,156.61,6400.0
2010-01-25 10:40:00,156.59,156.61,156.35,156.59,8200.0,156.59,156.61,156.35,156.59,8200.0
2010-01-25 10:50:00,156.67,157.07,156.53,156.93,9300.0,156.67,157.07,156.53,156.93,9300.0
2010-01-25 11:00:00,156.77,156.91,156.07,156.59,11000.0,156.77,156.91,156.07,156.59,11000.0
2010-01-25 11:10:00,156.57,156.94,156.57,156.69,6800.0,156.57,156.94,156.57,156.69,6800.0
2010-01-25 11:20:00,156.57,156.84,156.43,156.5,15200.0,156.57,156.84,156.43,156.5,15200.0
2010-01-25 11:30:00,156.48,156.62,156.36,156.44,7800.0,156.48,156.62,156.36,156.44,7800.0
2010-01-25 11:40:00,156.49,156.67,156.29,156.45,11100.0,156.49,156.67,156.29,156.45,11100.0
2010-01-25 11:50:00,156.56,156.78,156.56,156.58,12700.0,156.56,156.78,156.56,156.58,12700.0
2010-01-25 12:00:00,156.64,156.74,156.41,156.41,11500.0,156.64,156.74,156.41,156.41,11500.0
2010-01-25 12:10:00,156.41,156.66,156.34,156.47,14000.0,156.41,156.66,156.34,156.47,14000.0
2010-01-25 12:20:00,156.43,156.54,156.23,156.32,8500.0,156.43,156.54,156.23,156.32,8500.0
2010-01-25 12:30:00,156.23,156.33,156.2,156.29,10200.0,156.23,156.33,156.2,156.29,10200.0
2010-01-25 12:40:00,156.25,156.33,156.24,156.33,7800.0,156.25,156.33,156.24,156.33,7800.0
2010-01-25 12:50:00,156.27,156.35,156.2,156.24,10300.0,156.27,156.35,156.2,156.24,10300.0
2010-01-25 13:00:00,156.25,156.4,156.24,156.4,9900.0,156.25,156.4,156.24,156.4,9900.0
2010-01-25 13:10:00,156.41,156.44,156.27,156.29,5200.0,156.41,156.44,156.27,156.29,5200.0
2010-01-25 13:20:00,156.35,156.6,156.35,156.45,9800.0,156.35,156.6,156.35,156.45,9800.0
2010-01-25 13:30:00,156.48,156.59,156.43,156.59,15800.0,156.48,156.59,156.43,156.59,15800.0
2010-01-25 13:40:00,156.62,156.62,156.45,156.59,6500.0,156.62,156.62,156.45,156.59,6500.0
2010-01-25 13:50:00,156.54,156.57,156.43,156.44,9900.0,156.54,156.57,156.43,156.44,9900.0
2010-01-25 14:00:00,156.46,156.52,156.41,156.48,10400.0,156.46,156.52,156.41,156.48,10400.0
2010-01-25 14:10:00,156.45,156.54,156.41,156.52,8700.0,156.45,156.54,156.41,156.52,8700.0
2010-01-25 14:20:00,156.49,156.52,156.43,156.46,6800.0,156.49,156.52,156.43,156.46,6800.0
2010-01-25 14:30:00,156.45,156.54,156.42,156.5,7800.0,156.45,156.54,156.42,156.5,7800.0
2010-01-25 14:40:00,156.51,156.59,156.51,156.56,4300.0,156.51,156.59,156.51,156.56,4300.0
2010-01-25 14:50:00,156.58,156.78,156.57,156.73,15300.0,156.58,156.78,156.57,156.73,15300.0
2010-01-25 15:00:00,156.72,156.79,156.62,156.76,9100.0,156.72,156.79,156.62,156.76,9100.0
2010-01-25 15:10:00,156.73,156.73,156.49,156.57,17600.0,156.73,156.73,156.49,156.57,17600.0
2010-01-25 15:20:00,156.57,156.71,156.52,156.6,15300.0,156.57,156.71,156.52,156.6,15300.0
2010-01-25 15:30:00,156.61,156.74,156.58,156.72,21000.0,156.61,156.74,156.58,156.72,21000.0
2010-01-25 15:40:00,156.73,156.73,156.3,156.3,34400.0,156.73,156.73,156.3,156.3,34400.0
2010-01-25 15:50:00,156.32,156.62,156.26,156.47,34900.0,156.32,156.62,156.26,156.47,34900.0
2010-01-26 09:30:00,155.74,157.33,155.47,157.3,10600.0,155.74,157.33,155.47,157.3,10600.0
2010-01-26 09:40:00,157.05,157.34,156.78,157.0,18200.0,157.05,157.34,156.78,157.0,18200.0
2010-01-26 09:50:00,157.11,157.21,156.33,157.21,13500.0,157.11,157.21,156.33,157.21,13500.0
2010-01-26 10:00:00,156.93,158.07,156.7,158.07,19900.0,156.93,158.07,156.7,158.07,19900.0
2010-01-26 10:10:00,157.95,158.45,157.82,158.26,11100.0,157.95,158.45,157.82,158.26,11100.0
2010-01-26 10:20:00,158.28,158.56,157.48,157.61,11300.0,158.28,158.56,157.48,157.61,11300.0
2010-01-26 10:30:00,157.57,157.64,157.17,157.17,8800.0,157.57,157.64,157.17,157.17,8800.0
2010-01-26 10:40:00,157.19,157.67,157.19,157.51,7200.0,157.19,157.67,157.19,157.51,7200.0
2010-01-26 10:50:00,157.51,157.76,157.33,157.39,8200.0,157.51,157.76,157.33,157.39,8200.0
2010-01-26 11:00:00,157.54,157.85,157.46,157.81,6500.0,157.54,157.85,157.46,157.81,6500.0
2010-01-26 11:10:00,157.84,157.85,157.51,157.75,4400.0,157.84,157.85,157.51,157.75,4400.0
2010-01-26 11:20:00,157.75,157.85,157.7,157.7,8900.0,157.75,157.85,157.7,157.7,8900.0
2010-01-26 11:30:00,157.72,158.0,157.64,157.96,8100.0,157.72,158.0,157.64,157.96,8100.0
2010-01-26 11:40:00,157.93,158.1,157.9,157.96,9100.0,157.93,158.1,157.9,157.96,9100.0
2010-01-26 11:50:00,158.0,158.04,157.51,157.51,8500.0,158.0,158.04,157.51,157.51,8500.0
2010-01-26 12:00:00,157.57,157.62,157.45,157.59,2600.0,157.57,157.62,157.45,157.59,2600.0
2010-01-26 12:10:00,157.65,157.85,157.65,157.8,6600.0,157.65,157.85,157.65,157.8,6600.0
2010-01-26 12:20:00,157.8,157.93,157.77,157.93,7500.0,157.8,157.93,157.77,157.93,7500.0
2010-01-26 12:30:00,157.9,158.0,157.77,157.96,13500.0,157.9,158.0,157.77,157.96,13500.0
2010-01-26 12:40:00,157.94,158.16,157.86,158.0,14500.0,157.94,158.16,157.86,158.0,14500.0
2010-01-26 12:50:00,157.96,158.05,157.9,158.05,5900.0,157.96,158.05,157.9,158.05,5900.0
2010-01-26 13:00:00,158.0,158.07,157.75,157.75,7000.0,158.0,158.07,157.75,157.75,7000.0
2010-01-26 13:10:00,157.77,157.85,157.71,157.75,3600.0,157.77,157.85,157.71,157.75,3600.0
2010-01-26 13:20:00,157.72,158.12,157.72,157.9,20100.0,157.72,158.12,157.72,157.9,20100.0
2010-01-26 13:30:00,157.93,158.19,157.9,158.14,10000.0,157.93,158.19,157.9,158.14,10000.0
2010-01-26 13:40:00,158.07,158.18,157.99,158.17,8800.0,158.07,158.18,157.99,158.17,8800.0
2010-01-26 13:50:00,158.19,158.27,158.1,158.15,6400.0,158.19,158.27,158.1,158.15,6400.0
2010-01-26 14:00:00,158.17,158.2,157.93,157.95,15700.0,158.17,158.2,157.93,157.95,15700.0
2010-01-26 14:10:00,157.93,158.12,157.82,157.86,14200.0,157.93,158.12,157.82,157.86,14200.0
2010-01-26 14:20:00,157.85,157.99,157.84,157.9,17000.0,157.85,157.99,157.84,157.9,17000.0
2010-01-26 14:30:00,157.93,158.08,157.88,158.0,13000.0,157.93,158.08,157.88,158.0,13000.0
2010-01-26 14:40:00,157.99,158.37,157.99,158.37,9100.0,157.99,158.37,157.99,158.37,9100.0
2010-01-26 14:50:00,158.38,158.45,158.27,158.42,12800.0,158.38,158.45,158.27,158.42,12800.0
2010-01-26 15:00:00,158.37,158.43,158.1,158.2,15100.0,158.37,158.43,158.1,158.2,15100.0
2010-01-26 15:10:00,158.17,158.3,158.09,158.19,18000.0,158.17,158.3,158.09,158.19,18000.0
2010-01-26 15:20:00,158.2,158.35,158.14,158.25,27100.0,158.2,158.35,158.14,158.25,27100.0
2010-01-26 15:30:00,158.26,158.42,158.1,158.42,25200.0,158.26,158.42,158.1,158.42,25200.0
2010-01-26 15:40:00,158.42,158.42,158.09,158.4,34300.0,158.42,158.42,158.09,158.4,34300.0
2010-01-26 15:50:00,158.42,158.55,158.32,158.36,65200.0,158.42,158.55,158.32,158.36,65200.0
2010-01-27 09:30:00,158.34,159.59,158.34,159.21,12100.0,158.34,159.59,158.34,159.21,12100.0
2010-01-27 09:40:00,159.26,159.35,158.65,158.86,27200.0,159.26,159.35,158.65,158.86,27200.0
2010-01-27 09:50:00,158.85,158.89,157.8,157.95,14700.0,158.85,158.89,157.8,157.95,14700.0
2010-01-27 10:00:00,157.95,158.05,157.19,157.24,30700.0,157.95,158.05,157.19,157.24,30700.0
2010-01-27 10:10:00,157.25,157.53,157.05,157.21,36400.0,157.25,157.53,157.05,157.21,36400.0
2010-01-27 10:20:00,157.3,157.72,157.24,157.64,14700.0,157.3,157.72,157.24,157.64,14700.0
2010-01-27 10:30:00,157.59,157.8,157.31,157.35,10300.0,157.59,157.8,157.31,157.35,10300.0
2010-01-27 10:40:00,157.34,157.45,157.14,157.24,15900.0,157.34,157.45,157.14,157.24,15900.0
2010-01-27 10:50:00,157.2,157.82,157.19,157.4,23600.0,157.2,157.82,157.19,157.4,23600.0
2010-01-27 11:00:00,157.49,157.7,157.02,157.08,9400.0,157.49,157.7,157.02,157.08,9400.0
2010-01-27 11:10:00,157.14,157.44,156.99,157.24,9000.0,157.14,157.44,156.99,157.24,9000.0
2010-01-27 11:20:00,157.23,157.24,156.89,157.04,13100.0,157.23,157.24,156.89,157.04,13100.0
2010-01-27 11:30:00,157.06,157.12,156.52,156.79,8100.0,157.06,157.12,156.52,156.79,8100.0
2010-01-27 11:40:00,156.81,156.89,156.72,156.88,6300.0,156.81,156.89,156.72,156.88,6300.0
2010-01-27 11:50:00,156.88,156.95,156.76,156.81,5600.0,156.88,156.95,156.76,156.81,5600.0
2010-01-27 12:00:00,156.81,157.02,156.7,157.02,5900.0,156.81,157.02,156.7,157.02,5900.0
2010-01-27 12:10:00,156.99,157.08,156.91,156.91,4600.0,156.99,157.08,156.91,156.91,4600.0
2010-01-27 12:20:00,156.91,156.96,156.85,156.87,7100.0,156.91,156.96,156.85,156.87,7100.0
2010-01-27 12:30:00,156.86,156.89,156.6,156.7,4900.0,156.86,156.89,156.6,156.7,4900.0
2010-01-27 12:40:00,156.71,156.8,156.64,156.77,5400.0,156.71,156.8,156.64,156.77,5400.0
2010-01-27 12:50:00,156.68,156.77,156.59,156.69,11100.0,156.68,156.77,156.59,156.69,11100.0
2010-01-27 13:00:00,156.67,156.9,156.62,156.79,7800.0,156.67,156.9,156.62,156.79,7800.0
2010-01-27 13:10:00,156.75,156.91,156.6,156.75,18400.0,156.75,156.91,156.6,156.75,18400.0
2010-01-27 13:20:00,156.72,156.95,156.71,156.95,16200.0,156.72,156.95,156.71,156.95,16200.0
2010-01-27 13:30:00,156.96,157.02,156.71,156.73,14200.0,156.96,157.02,156.71,156.73,14200.0
2010-01-27 13:40:00,156.73,156.8,156.46,156.59,11900.0,156.73,156.8,156.46,156.59,11900.0
2010-01-27 13:50:00,156.59,156.72,156.38,156.46,13600.0,156.59,156.72,156.38,156.46,13600.0
2010-01-27 14:00:00,156.46,156.59,156.3,156.3,11100.0,156.46,156.59,156.3,156.3,11100.0
2010-01-27 14:10:00,156.34,156.37,155.65,156.0,18200.0,156.34,156.37,155.65,156.0,18200.0
2010-01-27 14:20:00,156.07,156.12,155.57,155.79,25400.0,156.07,156.12,155.57,155.79,25400.0
2010-01-27 14:30:00,155.71,156.27,155.71,156.03,12600.0,155.71,156.27,155.71,156.03,12600.0
2010-01-27 14:40:00,156.08,156.51,155.84,155.97,17100.0,156.08,156.51,155.84,155.97,17100.0
2010-01-27 14:50:00,156.03,156.13,155.61,155.76,16400.0,156.03,156.13,155.61,155.76,16400.0
2010-01-27 15:00:00,155.76,156.02,155.66,155.97,21100.0,155.76,156.02,155.66,155.97,21100.0
2010-01-27 15:10:00,155.99,156.22,155.71,156.09,23500.0,155.99,156.22,155.71,156.09,23500.0
2010-01-27 15:20:00,156.13,156.59,156.08,156.39,25400.0,156.13,156.59,156.08,156.39,25400.0
2010-01-27 15:30:00,156.38,156.74,156.32,156.61,43700.0,156.38,156.74,156.32,156.61,43700.0
2010-01-27 15:40:00,156.64,156.71,156.27,156.37,28300.0,156.64,156.71,156.27,156.37,28300.0
2010-01-27 15:50:00,156.37,156.56,156.22,156.48,40200.0,156.37,156.56,156.22,156.48,40200.0
2010-01-28 09:30:00,156.69,157.29,155.66,155.71,12000.0,156.69,157.29,155.66,155.71,12000.0
2010-01-28 09:40:00,155.77,156.09,155.67,155.98,10100.0,155.77,156.09,155.67,155.98,10100.0
2010-01-28 09:50:00,155.94,156.33,155.79,155.98,12700.0,155.94,156.33,155.79,155.98,12700.0
2010-01-28 10:00:00,155.93,156.13,155.38,155.41,16400.0,155.93,156.13,155.38,155.41,16400.0
2010-01-28 10:10:00,155.41,155.55,154.84,154.84,35600.0,155.41,155.55,154.84,154.84,35600.0
2010-01-28 10:20:00,154.94,155.17,154.58,154.58,23300.0,154.94,155.17,154.58,154.58,23300.0
2010-01-28 10:30:00,154.85,155.4,154.8,155.34,11900.0,154.85,155.4,154.8,155.34,11900.0
2010-01-28 10:40:00,155.34,155.75,155.33,155.33,8700.0,155.34,155.75,155.33,155.33,8700.0
2010-01-28 10:50:00,155.36,155.4,154.87,155.0,6600.0,155.36,155.4,154.87,155.0,6600.0
2010-01-28 11:00:00,154.86,154.98,154.44,154.59,5800.0,154.86,154.98,154.44,154.59,5800.0
2010-01-28 11:10:00,154.95,155.12,154.69,154.69,9800.0,154.95,155.12,154.69,154.69,9800.0
2010-01-28 11:20:00,154.8,154.99,154.69,154.88,7700.0,154.8,154.99,154.69,154.88,7700.0
2010-01-28 11:30:00,154.88,154.88,154.45,154.47,11000.0,154.88,154.88,154.45,154.47,11000.0
2010-01-28 11:40:00,154.52,155.02,154.51,155.02,7900.0,154.52,155.02,154.51,155.02,7900.0
2010-01-28 11:50:00,154.97,155.25,154.83,155.03,10400.0,154.97,155.25,154.83,155.03,10400.0
2010-01-28 12:00:00,155.03,155.16,155.0,155.16,5600.0,155.03,155.16,155.0,155.16,5600.0
2010-01-28 12:10:00,155.02,155.13,155.0,155.01,1400.0,155.02,155.13,155.0,155.01,1400.0
2010-01-28 12:20:00,155.16,155.16,154.73,154.96,5000.0,155.16,155.16,154.73,154.96,5000.0
2010-01-28 12:30:00,154.97,155.04,154.82,155.0,3800.0,154.97,155.04,154.82,155.0,3800.0
2010-01-28 12:40:00,155.05,155.31,154.93,155.26,7200.0,155.05,155.31,154.93,155.26,7200.0
2010-01-28 12:50:00,155.25,155.44,155.14,155.44,4400.0,155.25,155.44,155.14,155.44,4400.0
2010-01-28 13:00:00,155.33,155.46,155.23,155.46,900.0,155.33,155.46,155.23,155.46,900.0
2010-01-28 13:10:00,155.53,155.54,155.36,155.38,1700.0,155.53,155.54,155.36,155.38,1700.0
2010-01-28 13:20:00,155.5,155.74,155.44,155.68,8600.0,155.5,155.74,155.44,155.68,8600.0
2010-01-28 13:30:00,155.77,155.78,155.5,155.57,2600.0,155.77,155.78,155.5,155.57,2600.0
2010-01-28 13:40:00,155.61,155.79,155.46,155.46,2900.0,155.61,155.79,155.46,155.46,2900.0
2010-01-28 13:50:00,155.52,155.57,155.25,155.25,6300.0,155.52,155.57,155.25,155.25,6300.0
2010-01-28 14:00:00,155.26,155.32,155.17,155.24,3700.0,155.26,155.32,155.17,155.24,3700.0
2010-01-28 14:10:00,155.18,155.29,154.98,155.08,11200.0,155.18,155.29,154.98,155.08,11200.0
2010-01-28 14:20:00,155.09,155.3,154.83,155.22,13000.0,155.09,155.3,154.83,155.22,13000.0
2010-01-28 14:30:00,155.23,155.37,155.23,155.32,9000.0,155.23,155.37,155.23,155.32,9000.0
2010-01-28 14:40:00,155.3,155.62,155.3,155.62,3800.0,155.3,155.62,155.3,155.62,3800.0
2010-01-28 14:50:00,155.61,155.67,155.51,155.52,3900.0,155.61,155.67,155.51,155.52,3900.0
2010-01-28 15:00:00,155.48,155.64,155.38,155.57,11200.0,155.48,155.64,155.38,155.57,11200.0
2010-01-28 15:10:00,155.58,155.82,155.42,155.53,12400.0,155.58,155.82,155.42,155.53,12400.0
2010-01-28 15:20:00,155.57,155.77,155.5,155.57,10500.0,155.57,155.77,155.5,155.57,10500.0
2010-01-28 15:30:00,155.59,155.87,155.51,155.87,11900.0,155.59,155.87,155.51,155.87,11900.0
2010-01-28 15:40:00,155.88,156.0,155.34,155.48,22400.0,155.88,156.0,155.34,155.48,22400.0
2010-01-28 15:50:00,155.48,155.54,154.64,155.32,26900.0,155.48,155.54,154.64,155.32,26900.0
2010-01-29 09:30:00,155.31,155.74,155.31,155.44,4900.0,155.31,155.74,155.31,155.44,4900.0
2010-01-29 09:40:00,155.34,156.07,155.34,156.03,9500.0,155.34,156.07,155.34,156.03,9500.0
2010-01-29 09:50:00,156.12,156.66,156.12,156.3,7800.0,156.12,156.66,156.12,156.3,7800.0
2010-01-29 10:00:00,156.32,156.36,155.84,155.84,4200.0,156.32,156.36,155.84,155.84,4200.0
2010-01-29 10:10:00,155.9,156.16,155.84,155.97,7400.0,155.9,156.16,155.84,155.97,7400.0
2010-01-29 10:20:00,155.97,156.17,155.92,156.08,7000.0,155.97,156.17,155.92,156.08,7000.0
2010-01-29 10:30:00,156.12,156.32,155.97,156.07,8600.0,156.12,156.32,155.97,156.07,8600.0
2010-01-29 10:40:00,156.02,156.07,155.81,155.94,7200.0,156.02,156.07,155.81,155.94,7200.0
2010-01-29 10:50:00,155.92,156.11,155.58,155.82,13300.0,155.92,156.11,155.58,155.82,13300.0
2010-01-29 11:00:00,155.81,156.07,155.67,155.77,6600.0,155.81,156.07,155.67,155.77,6600.0
2010-01-29 11:10:00,155.72,155.87,155.54,155.54,9500.0,155.72,155.87,155.54,155.54,9500.0
2010-01-29 11:20:00,155.66,155.82,155.34,155.62,10500.0,155.66,155.82,155.34,155.62,10500.0
2010-01-29 11:30:00,155.61,155.61,155.21,155.22,15500.0,155.61,155.61,155.21,155.22,15500.0
2010-01-29 11:40:00,155.2,155.27,155.13,155.17,6100.0,155.2,155.27,155.13,155.17,6100.0
2010-01-29 11:50:00,155.16,155.79,155.02,155.39,9500.0,155.16,155.79,155.02,155.39,9500.0
2010-01-29 12:00:00,155.32,155.34,155.08,155.21,6400.0,155.32,155.34,155.08,155.21,6400.0
2010-01-29 12:10:00,155.13,155.66,155.09,155.5,8500.0,155.13,155.66,155.09,155.5,8500.0
2010-01-29 12:20:00,155.51,155.6,155.4,155.4,2800.0,155.51,155.6,155.4,155.4,2800.0
2010-01-29 12:30:00,155.47,155.66,155.36,155.57,5000.0,155.47,155.66,155.36,155.57,5000.0
2010-01-29 12:40:00,155.46,155.57,155.25,155.4,12100.0,155.46,155.57,155.25,155.4,12100.0
2010-01-29 12:50:00,155.41,155.6,155.38,155.49,9000.0,155.41,155.6,155.38,155.49,9000.0
2010-01-29 13:00:00,155.46,155.5,155.31,155.47,6100.0,155.46,155.5,155.31,155.47,6100.0
2010-01-29 13:10:00,155.35,155.39,155.18,155.39,7000.0,155.35,155.39,155.18,155.39,7000.0
2010-01-29 13:20:00,155.5,155.58,155.29,155.29,10100.0,155.5,155.58,155.29,155.29,10100.0
2010-01-29 13:30:00,155.37,155.44,155.18,155.35,9000.0,155.37,155.44,155.18,155.35,9000.0
2010-01-29 13:40:00,155.32,155.32,155.07,155.07,9600.0,155.32,155.32,155.07,155.07,9600.0
2010-01-29 13:50:00,155.17,155.37,155.15,155.37,4900.0,155.17,155.37,155.15,155.37,4900.0
2010-01-29 14:00:00,155.3,155.42,155.09,155.2,5400.0,155.3,155.42,155.09,155.2,5400.0
2010-01-29 14:10:00,155.29,155.64,155.23,155.62,4800.0,155.29,155.64,155.23,155.62,4800.0
2010-01-29 14:20:00,155.67,155.76,155.41,155.72,27700.0,155.67,155.76,155.41,155.72,27700.0
2010-01-29 14:30:00,155.71,155.77,155.44,155.49,9600.0,155.71,155.77,155.44,155.49,9600.0
2010-01-29 14:40:00,155.54,155.71,155.4,155.4,4900.0,155.54,155.71,155.4,155.4,4900.0
2010-01-29 14:50:00,155.35,155.52,155.28,155.52,5900.0,155.35,155.52,155.28,155.52,5900.0
2010-01-29 15:00:00,155.65,155.65,155.27,155.27,10300.0,155.65,155.65,155.27,155.27,10300.0
2010-01-29 15:10:00,155.32,155.43,155.13,155.43,12900.0,155.32,155.43,155.13,155.43,12900.0
2010-01-29 15:20:00,155.43,155.48,155.06,155.21,17900.0,155.43,155.48,155.06,155.21,17900.0
2010-01-29 15:30:00,155.22,155.4,154.99,155.29,19700.0,155.22,155.4,154.99,155.29,19700.0
2010-01-29 15:40:00,155.33,155.42,155.12,155.18,23400.0,155.33,155.42,155.12,155.18,23400.0
2010-01-29 15:50:00,155.19,155.46,154.97,154.97,30000.0,155.19,155.46,154.97,154.97,30000.0
2010-02-01 09:30:00,155.45,156.22,155.41,155.47,7100.0,155.45,156.22,155.41,155.47,7100.0
2010-02-01 09:40:00,155.5,156.31,155.5,156.3,8100.0,155.5,156.31,155.5,156.3,8100.0
2010-02-01 09:50:00,156.27,156.27,155.76,155.91,9600.0,156.27,156.27,155.76,155.91,9600.0
2010-02-01 10:00:00,156.07,156.46,155.59,156.04,8200.0,156.07,156.46,155.59,156.04,8200.0
2010-02-01 10:10:00,156.28,156.89,156.28,156.51,12100.0,156.28,156.89,156.28,156.51,12100.0
2010-02-01 10:20:00,156.58,156.94,156.53,156.66,6300.0,156.58,156.94,156.53,156.66,6300.0
2010-02-01 10:30:00,156.69,156.9,156.62,156.65,7100.0,156.69,156.9,156.62,156.65,7100.0
2010-02-01 10:40:00,156.65,156.69,156.54,156.58,5400.0,156.65,156.69,156.54,156.58,5400.0
2010-02-01 10:50:00,156.55,156.56,155.84,155.89,19100.0,156.55,156.56,155.84,155.89,19100.0
2010-02-01 11:00:00,155.84,156.31,155.84,156.3,6100.0,155.84,156.31,155.84,156.3,6100.0
2010-02-01 11:10:00,156.3,156.4,156.16,156.35,3100.0,156.3,156.4,156.16,156.35,3100.0
2010-02-01 11:20:00,156.35,156.83,156.35,156.78,5500.0,156.35,156.83,156.35,156.78,5500.0
2010-02-01 11:30:00,156.77,156.77,156.35,156.48,5700.0,156.77,156.77,156.35,156.48,5700.0
2010-02-01 11:40:00,156.42,156.61,156.42,156.58,3400.0,156.42,156.61,156.42,156.58,3400.0
2010-02-01 11:50:00,156.57,156.58,156.25,156.32,3000.0,156.57,156.58,156.25,156.32,3000.0
2010-02-01 12:00:00,156.3,156.35,156.28,156.28,1800.0,156.3,156.35,156.28,156.28,1800.0
2010-02-01 12:10:00,156.3,156.48,156.25,156.48,2600.0,156.3,156.48,156.25,156.48,2600.0
2010-02-01 12:20:00,156.5,156.63,156.49,156.62,2600.0,156.5,156.63,156.49,156.62,2600.0
2010-02-01 12:30:00,156.69,156.69,156.58,156.65,3100.0,156.69,156.69,156.58,156.65,3100.0
2010-02-01 12:40:00,156.65,156.9,156.64,156.9,3100.0,156.65,156.9,156.64,156.9,3100.0
2010-02-01 12:50:00,156.93,157.04,156.78,156.85,2300.0,156.93,157.04,156.78,156.85,2300.0
2010-02-01 13:00:00,156.85,156.85,156.71,156.81,2200.0,156.85,156.85,156.71,156.81,2200.0
2010-02-01 13:10:00,156.95,156.95,156.81,156.81,4200.0,156.95,156.95,156.81,156.81,4200.0
2010-02-01 13:20:00,156.82,156.82,156.7,156.7,2000.0,156.82,156.82,156.7,156.7,2000.0
2010-02-01 13:30:00,156.69,156.69,156.46,156.46,9200.0,156.69,156.69,156.46,156.46,9200.0
2010-02-01 13:40:00,156.47,156.5,156.26,156.41,4800.0,156.47,156.5,156.26,156.41,4800.0
2010-02-01 13:50:00,156.39,156.46,156.25,156.36,3600.0,156.39,156.46,156.25,156.36,3600.0
2010-02-01 14:00:00,156.36,156.46,156.15,156.33,4500.0,156.36,156.46,156.15,156.33,4500.0
2010-02-01 14:10:00,156.29,156.33,156.15,156.31,5800.0,156.29,156.33,156.15,156.31,5800.0
2010-02-01 14:20:00,156.35,156.35,156.22,156.26,2200.0,156.35,156.35,156.22,156.26,2200.0
2010-02-01 14:30:00,156.29,156.47,156.26,156.44,6900.0,156.29,156.47,156.26,156.44,6900.0
2010-02-01 14:40:00,156.47,156.54,156.42,156.49,4300.0,156.47,156.54,156.42,156.49,4300.0
2010-02-01 14:50:00,156.51,156.53,156.44,156.46,4700.0,156.51,156.53,156.44,156.46,4700.0
2010-02-01 15:00:00,156.49,156.6,156.33,156.43,12300.0,156.49,156.6,156.33,156.43,12300.0
2010-02-01 15:10:00,156.42,156.48,156.37,156.39,5800.0,156.42,156.48,156.37,156.39,5800.0
2010-02-01 15:20:00,156.41,156.51,156.32,156.39,9900.0,156.41,156.51,156.32,156.39,9900.0
2010-02-01 15:30:00,156.45,156.51,156.29,156.45,11900.0,156.45,156.51,156.29,156.45,11900.0
2010-02-01 15:40:00,156.41,156.56,156.11,156.16,10900.0,156.41,156.56,156.11,156.16,10900.0
2010-02-01 15:50:00,156.22,156.59,156.16,156.52,20600.0,156.22,156.59,156.16,156.52,20600.0
2010-02-02 09:30:00,156.34,157.53,155.84,157.19,8800.0,156.34,157.53,155.84,157.19,8800.0
2010-02-02 09:40:00,157.37,158.05,157.37,157.8,4700.0,157.37,158.05,157.37,157.8,4700.0
2010-02-02 09:50:00,157.65,157.65,156.56,156.6,11700.0,157.65,157.65,156.56,156.6,11700.0
2010-02-02 10:00:00,156.79,157.16,156.65,157.12,5200.0,156.79,157.16,156.65,157.12,5200.0
2010-02-02 10:10:00,157.04,157.3,156.81,157.0,11000.0,157.04,157.3,156.81,157.0,11000.0
2010-02-02 10:20:00,156.98,157.17,156.95,157.13,13100.0,156.98,157.17,156.95,157.13,13100.0
2010-02-02 10:30:00,157.2,157.6,157.17,157.34,23600.0,157.2,157.6,157.17,157.34,23600.0
2010-02-02 10:40:00,157.34,157.34,156.86,157.0,9600.0,157.34,157.34,156.86,157.0,9600.0
2010-02-02 10:50:00,157.0,157.0,156.74,156.8,12100.0,157.0,157.0,156.74,156.8,12100.0
2010-02-02 11:00:00,156.8,156.8,156.21,156.51,16700.0,156.8,156.8,156.21,156.51,16700.0
2010-02-02 11:10:00,156.54,156.83,156.54,156.75,3800.0,156.54,156.83,156.54,156.75,3800.0
2010-02-02 11:20:00,156.76,156.85,156.61,156.71,2300.0,156.76,156.85,156.61,156.71,2300.0
2010-02-02 11:30:00,156.72,156.85,156.42,156.51,5300.0,156.72,156.85,156.42,156.51,5300.0
2010-02-02 11:40:00,156.42,156.57,156.28,156.54,9400.0,156.42,156.57,156.28,156.54,9400.0
2010-02-02 11:50:00,156.57,156.62,156.29,156.38,6400.0,156.57,156.62,156.29,156.38,6400.0
2010-02-02 12:00:00,156.42,156.62,156.22,156.52,7100.0,156.42,156.62,156.22,156.52,7100.0
2010-02-02 12:10:00,156.57,156.8,156.57,156.73,5600.0,156.57,156.8,156.57,156.73,5600.0
2010-02-02 12:20:00,156.77,157.16,156.77,157.16,6000.0,156.77,157.16,156.77,157.16,6000.0
2010-02-02 12:30:00,157.15,157.22,156.95,157.22,5100.0,157.15,157.22,156.95,157.22,5100.0
2010-02-02 12:40:00,157.17,157.28,157.01,157.03,5500.0,157.17,157.28,157.01,157.03,5500.0
2010-02-02 12:50:00,157.01,157.34,156.89,156.94,12700.0,157.01,157.34,156.89,156.94,12700.0
2010-02-02 13:00:00,157.05,157.05,156.9,157.0,5000.0,157.05,157.05,156.9,157.0,5000.0
2010-02-02 13:10:00,157.0,157.04,156.94,157.01,3900.0,157.0,157.04,156.94,157.01,3900.0
2010-02-02 13:20:00,157.07,157.21,157.01,157.14,2700.0,157.07,157.21,157.01,157.14,2700.0
2010-02-02 13:30:00,157.13,157.29,157.1,157.24,5000.0,157.13,157.29,157.1,157.24,5000.0
2010-02-02 13:40:00,157.33,157.34,157.09,157.28,8300.0,157.33,157.34,157.09,157.28,8300.0
2010-02-02 13:50:00,157.28,157.35,157.18,157.27,4400.0,157.28,157.35,157.18,157.27,4400.0
2010-02-02 14:00:00,157.29,157.31,156.94,156.94,5700.0,157.29,157.31,156.94,156.94,5700.0
2010-02-02 14:10:00,156.93,157.08,156.82,157.05,5500.0,156.93,157.08,156.82,157.05,5500.0
2010-02-02 14:20:00,157.01,157.19,157.01,157.17,2300.0,157.01,157.19,157.01,157.17,2300.0
2010-02-02 14:30:00,157.11,157.15,157.0,157.13,8600.0,157.11,157.15,157.0,157.13,8600.0
2010-02-02 14:40:00,157.19,157.25,156.97,156.99,10800.0,157.19,157.25,156.97,156.99,10800.0
2010-02-02 14:50:00,157.0,157.09,156.91,156.96,8200.0,157.0,157.09,156.91,156.96,8200.0
2010-02-02 15:00:00,157.02,157.19,156.98,157.19,10500.0,157.02,157.19,156.98,157.19,10500.0
2010-02-02 15:10:00,157.18,157.3,157.07,157.27,23600.0,157.18,157.3,157.07,157.27,23600.0
2010-02-02 15:20:00,157.19,157.31,157.07,157.27,12600.0,157.19,157.31,157.07,157.27,12600.0
2010-02-02 15:30:00,157.23,157.47,157.23,157.33,12600.0,157.23,157.47,157.23,157.33,12600.0
2010-02-02 15:40:00,157.28,157.56,157.28,157.56,14600.0,157.28,157.56,157.28,157.56,14600.0
2010-02-02 15:50:00,157.56,157.56,157.39,157.52,15800.0,157.56,157.56,157.39,157.52,15800.0
2010-02-03 09:30:00,157.18,157.18,156.46,156.92,9300.0,157.18,157.18,156.46,156.92,9300.0
2010-02-03 09:40:00,156.99,157.58,156.99,157.44,5400.0,156.99,157.58,156.99,157.44,5400.0
2010-02-03 09:50:00,157.5,157.58,157.26,157.33,2600.0,157.5,157.58,157.26,157.33,2600.0
2010-02-03 10:00:00,157.25,157.26,156.73,156.78,9100.0,157.25,157.26,156.73,156.78,9100.0
2010-02-03 10:10:00,156.78,157.06,156.66,156.76,19100.0,156.78,157.06,156.66,156.76,19100.0
2010-02-03 10:20:00,156.8,157.06,156.79,157.0,10200.0,156.8,157.06,156.79,157.0,10200.0
2010-02-03 10:30:00,156.91,157.01,156.73,156.9,8300.0,156.91,157.01,156.73,156.9,8300.0
2010-02-03 10:40:00,156.86,157.07,156.84,157.02,8200.0,156.86,157.07,156.84,157.02,8200.0
2010-02-03 10:50:00,157.01,157.05,156.86,157.0,9100.0,157.01,157.05,156.86,157.0,9100.0
2010-02-03 11:00:00,156.98,157.05,156.86,156.98,9600.0,156.98,157.05,156.86,156.98,9600.0
2010-02-03 11:10:00,157.0,157.12,156.97,157.03,6800.0,157.0,157.12,156.97,157.03,6800.0
2010-02-03 11:20:00,157.0,157.01,156.91,156.91,3800.0,157.0,157.01,156.91,156.91,3800.0
2010-02-03 11:30:00,156.96,157.08,156.35,156.35,11500.0,156.96,157.08,156.35,156.35,11500.0
2010-02-03 11:40:00,156.39,156.42,156.25,156.38,4100.0,156.39,156.42,156.25,156.38,4100.0
2010-02-03 11:50:00,156.32,156.5,156.19,156.5,6500.0,156.32,156.5,156.19,156.5,6500.0
2010-02-03 12:00:00,156.55,156.65,156.41,156.65,4600.0,156.55,156.65,156.41,156.65,4600.0
2010-02-03 12:10:00,156.65,156.75,156.54,156.73,3500.0,156.65,156.75,156.54,156.73,3500.0
2010-02-03 12:20:00,156.65,156.65,156.46,156.49,2600.0,156.65,156.65,156.46,156.49,2600.0
2010-02-03 12:30:00,156.44,156.81,156.44,156.81,4900.0,156.44,156.81,156.44,156.81,4900.0
2010-02-03 12:40:00,156.76,156.76,156.52,156.67,1700.0,156.76,156.76,156.52,156.67,1700.0
2010-02-03 12:50:00,156.67,157.0,156.63,156.97,6400.0,156.67,157.0,156.63,156.97,6400.0
2010-02-03 13:00:00,156.98,157.21,156.88,157.2,7700.0,156.98,157.21,156.88,157.2,7700.0
2010-02-03 13:10:00,157.16,157.16,156.91,156.93,4600.0,157.16,157.16,156.91,156.93,4600.0
2010-02-03 13:20:00,156.93,157.06,156.93,156.94,5400.0,156.93,157.06,156.93,156.94,5400.0
2010-02-03 13:30:00,156.97,157.01,156.92,156.94,4400.0,156.97,157.01,156.92,156.94,4400.0
2010-02-03 13:40:00,156.91,156.97,156.76,156.76,6900.0,156.91,156.97,156.76,156.76,6900.0
2010-02-03 13:50:00,156.71,156.71,156.46,156.6,4100.0,156.71,156.71,156.46,156.6,4100.0
2010-02-03 14:00:00,156.61,156.9,156.61,156.9,2800.0,156.61,156.9,156.61,156.9,2800.0
2010-02-03 14:10:00,156.9,156.91,156.67,156.79,15900.0,156.9,156.91,156.67,156.79,15900.0
2010-02-03 14:20:00,156.76,156.87,156.72,156.82,8300.0,156.76,156.87,156.72,156.82,8300.0
2010-02-03 14:30:00,156.82,156.82,156.62,156.74,3400.0,156.82,156.82,156.62,156.74,3400.0
2010-02-03 14:40:00,156.71,156.86,156.71,156.75,2500.0,156.71,156.86,156.71,156.75,2500.0
2010-02-03 14:50:00,156.73,156.9,156.73,156.76,5000.0,156.73,156.9,156.73,156.76,5000.0
2010-02-03 15:00:00,156.81,157.06,156.69,156.86,16500.0,156.81,157.06,156.69,156.86,16500.0
2010-02-03 15:10:00,156.83,156.99,156.81,156.9,8400.0,156.83,156.99,156.81,156.9,8400.0
2010-02-03 15:20:00,156.88,156.98,156.73,156.86,11900.0,156.88,156.98,156.73,156.86,11900.0
2010-02-03 15:30:00,156.88,157.1,156.86,157.07,10400.0,156.88,157.1,156.86,157.07,10400.0
2010-02-03 15:40:00,157.09,157.35,157.05,157.29,19200.0,157.09,157.35,157.05,157.29,19200.0
2010-02-03 15:50:00,157.25,157.4,156.99,157.07,23000.0,157.25,157.4,156.99,157.07,23000.0
2010-02-04 09:30:00,156.57,157.09,156.2,157.09,7600.0,156.57,157.09,156.2,157.09,7600.0
2010-02-04 09:40:00,157.13,157.37,156.82,156.82,10400.0,157.13,157.37,156.82,156.82,10400.0
2010-02-04 09:50:00,156.78,157.03,156.42,156.47,15300.0,156.78,157.03,156.42,156.47,15300.0
2010-02-04 10:00:00,156.51,156.99,156.47,156.47,20100.0,156.51,156.99,156.47,156.47,20100.0
2010-02-04 10:10:00,156.48,156.67,155.99,155.99,18000.0,156.48,156.67,155.99,155.99,18000.0
2010-02-04 10:20:00,156.0,156.06,155.13,155.13,19700.0,156.0,156.06,155.13,155.13,19700.0
2010-02-04 10:30:00,155.09,155.65,155.08,155.65,20500.0,155.09,155.65,155.08,155.65,20500.0
2010-02-04 10:40:00,155.63,155.65,155.36,155.57,10700.0,155.63,155.65,155.36,155.57,10700.0
2010-02-04 10:50:00,155.5,155.5,155.18,155.25,8400.0,155.5,155.5,155.18,155.25,8400.0
2010-02-04 11:00:00,155.33,155.53,155.06,155.39,15600.0,155.33,155.53,155.06,155.39,15600.0
2010-02-04 11:10:00,155.44,155.48,155.18,155.48,13900.0,155.44,155.48,155.18,155.48,13900.0
2010-02-04 11:20:00,155.47,155.73,155.39,155.67,7600.0,155.47,155.73,155.39,155.67,7600.0
2010-02-04 11:30:00,155.72,155.86,155.54,155.56,13900.0,155.72,155.86,155.54,155.56,13900.0
2010-02-04 11:40:00,155.51,155.75,155.18,155.5,14700.0,155.51,155.75,155.18,155.5,14700.0
2010-02-04 11:50:00,155.64,155.74,155.53,155.69,3800.0,155.64,155.74,155.53,155.69,3800.0
2010-02-04 12:00:00,155.75,156.0,155.63,155.94,6300.0,155.75,156.0,155.63,155.94,6300.0
2010-02-04 12:10:00,155.82,156.17,155.82,155.97,10900.0,155.82,156.17,155.82,155.97,10900.0
2010-02-04 12:20:00,155.86,155.98,155.6,155.68,8800.0,155.86,155.98,155.6,155.68,8800.0
2010-02-04 12:30:00,155.71,155.93,155.69,155.85,2200.0,155.71,155.93,155.69,155.85,2200.0
2010-02-04 12:40:00,155.86,155.86,155.49,155.49,6100.0,155.86,155.86,155.49,155.49,6100.0
2010-02-04 12:50:00,155.48,155.71,155.48,155.68,5600.0,155.48,155.71,155.48,155.68,5600.0
2010-02-04 13:00:00,155.6,155.69,155.48,155.61,4600.0,155.6,155.69,155.48,155.61,4600.0
2010-02-04 13:10:00,155.6,155.82,155.6,155.82,3100.0,155.6,155.82,155.6,155.82,3100.0
2010-02-04 13:20:00,155.72,155.88,155.58,155.78,4100.0,155.72,155.88,155.58,155.78,4100.0
2010-02-04 13:30:00,155.7,155.99,155.7,155.72,15600.0,155.7,155.99,155.7,155.72,15600.0
2010-02-04 13:40:00,155.71,155.82,155.44,155.5,11200.0,155.71,155.82,155.44,155.5,11200.0
2010-02-04 13:50:00,155.49,155.64,155.1,155.1,17200.0,155.49,155.64,155.1,155.1,17200.0
2010-02-04 14:00:00,155.08,155.36,155.04,155.27,8900.0,155.08,155.36,155.04,155.27,8900.0
2010-02-04 14:10:00,155.28,155.38,155.08,155.09,18800.0,155.28,155.38,155.08,155.09,18800.0
2010-02-04 14:20:00,155.08,155.46,155.08,155.18,24600.0,155.08,155.46,155.08,155.18,24600.0
2010-02-04 14:30:00,155.19,155.3,155.08,155.08,14400.0,155.19,155.3,155.08,155.08,14400.0
2010-02-04 14:40:00,155.08,155.13,154.88,155.0,38400.0,155.08,155.13,154.88,155.0,38400.0
2010-02-04 14:50:00,155.0,155.06,154.93,154.96,11000.0,155.0,155.06,154.93,154.96,11000.0
2010-02-04 15:00:00,154.99,155.08,154.93,154.99,22300.0,154.99,155.08,154.93,154.99,22300.0
2010-02-04 15:10:00,154.99,155.06,154.85,154.92,29000.0,154.99,155.06,154.85,154.92,29000.0
2010-02-04 15:20:00,154.96,155.06,154.82,155.0,45000.0,154.96,155.06,154.82,155.0,45000.0
2010-02-04 15:30:00,154.99,155.15,154.95,155.09,49500.0,154.99,155.15,154.95,155.09,49500.0
2010-02-04 15:40:00,155.06,155.15,154.85,154.88,47600.0,155.06,155.15,154.85,154.88,47600.0
2010-02-04 15:50:00,154.91,154.94,154.34,154.42,64900.0,154.91,154.94,154.34,154.42,64900.0
2010-02-05 09:30:00,154.38,154.71,153.7,154.52,14800.0,154.38,154.71,153.7,154.52,14800.0
2010-02-05 09:40:00,154.52,155.11,154.24,154.44,13400.0,154.52,155.11,154.24,154.44,13400.0
2010-02-05 09:50:00,154.61,154.98,154.31,154.33,13600.0,154.61,154.98,154.31,154.33,13600.0
2010-02-05 10:00:00,154.46,155.02,154.25,154.5,10700.0,154.46,155.02,154.25,154.5,10700.0
2010-02-05 10:10:00,154.6,155.19,154.5,155.18,15500.0,154.6,155.19,154.5,155.18,15500.0
2010-02-05 10:20:00,155.18,156.02,155.1,155.87,9200.0,155.18,156.02,155.1,155.87,9200.0
2010-02-05 10:30:00,155.79,155.88,155.0,155.01,13500.0,155.79,155.88,155.0,155.01,13500.0
2010-02-05 10:40:00,154.99,155.23,154.62,155.1,16000.0,154.99,155.23,154.62,155.1,16000.0
2010-02-05 10:50:00,155.06,155.23,154.62,154.77,9700.0,155.06,155.23,154.62,154.77,9700.0
2010-02-05 11:00:00,154.77,155.0,154.45,155.0,9900.0,154.77,155.0,154.45,155.0,9900.0
2010-02-05 11:10:00,154.99,155.2,154.91,155.1,14300.0,154.99,155.2,154.91,155.1,14300.0
2010-02-05 11:20:00,155.16,155.16,154.66,154.7,11400.0,155.16,155.16,154.66,154.7,11400.0
2010-02-05 11:30:00,154.67,154.82,154.35,154.35,9900.0,154.67,154.82,154.35,154.35,9900.0
2010-02-05 11:40:00,154.35,154.51,154.17,154.23,26300.0,154.35,154.51,154.17,154.23,26300.0
2010-02-05 11:50:00,154.21,154.25,153.91,154.03,34500.0,154.21,154.25,153.91,154.03,34500.0
2010-02-05 12:00:00,154.03,154.18,153.95,154.02,20400.0,154.03,154.18,153.95,154.02,20400.0
2010-02-05 12:10:00,154.02,154.41,153.77,154.39,24800.0,154.02,154.41,153.77,154.39,24800.0
2010-02-05 12:20:00,154.39,154.49,154.07,154.32,24300.0,154.39,154.49,154.07,154.32,24300.0
2010-02-05 12:30:00,154.32,154.35,154.02,154.02,12800.0,154.32,154.35,154.02,154.02,12800.0
2010-02-05 12:40:00,154.04,154.35,154.01,154.3,12000.0,154.04,154.35,154.01,154.3,12000.0
2010-02-05 12:50:00,154.37,155.0,154.1,154.99,13900.0,154.37,155.0,154.1,154.99,13900.0
2010-02-05 13:00:00,154.99,154.99,154.42,154.42,13200.0,154.99,154.99,154.42,154.42,13200.0
2010-02-05 13:10:00,154.42,154.74,154.42,154.52,9000.0,154.42,154.74,154.42,154.52,9000.0
2010-02-05 13:20:00,154.52,154.52,154.0,154.1,10300.0,154.52,154.52,154.0,154.1,10300.0
2010-02-05 13:30:00,154.19,154.25,153.8,153.8,10900.0,154.19,154.25,153.8,153.8,10900.0
2010-02-05 13:40:00,153.79,153.99,153.58,153.78,13500.0,153.79,153.99,153.58,153.78,13500.0
2010-02-05 13:50:00,153.8,153.81,153.44,153.57,14700.0,153.8,153.81,153.44,153.57,14700.0
2010-02-05 14:00:00,153.64,154.15,153.64,153.93,14400.0,153.64,154.15,153.64,153.93,14400.0
2010-02-05 14:10:00,153.93,154.37,153.76,154.34,18000.0,153.93,154.37,153.76,154.34,18000.0
2010-02-05 14:20:00,154.34,154.39,154.0,154.0,18200.0,154.34,154.39,154.0,154.0,18200.0
2010-02-05 14:30:00,154.03,154.03,153.71,153.8,19800.0,154.03,154.03,153.71,153.8,19800.0
2010-02-05 14:40:00,153.8,153.82,153.49,153.69,21100.0,153.8,153.82,153.49,153.69,21100.0
2010-02-05 14:50:00,153.71,154.04,153.69,153.89,16900.0,153.71,154.04,153.69,153.89,16900.0
2010-02-05 15:00:00,153.91,155.08,153.89,155.0,48800.0,153.91,155.08,153.89,155.0,48800.0
2010-02-05 15:10:00,154.95,155.32,154.57,154.82,39300.0,154.95,155.32,154.57,154.82,39300.0
2010-02-05 15:20:00,154.9,155.1,154.49,154.75,39500.0,154.9,155.1,154.49,154.75,39500.0
2010-02-05 15:30:00,154.72,155.2,154.5,155.03,35400.0,154.72,155.2,154.5,155.03,35400.0
2010-02-05 15:40:00,155.08,155.22,154.8,154.8,40400.0,155.08,155.22,154.8,154.8,40400.0
2010-02-05 15:50:00,154.71,155.51,154.71,155.34,39700.0,154.71,155.51,154.71,155.34,39700.0
2010-02-08 09:30:00,157.56,159.31,157.35,158.71,46500.0,157.56,159.31,157.35,158.71,46500.0
2010-02-08 09:40:00,158.95,159.12,157.75,157.82,18700.0,158.95,159.12,157.75,157.82,18700.0
2010-02-08 09:50:00,157.83,158.71,157.57,158.71,59800.0,157.83,158.71,157.57,158.71,59800.0
2010-02-08 10:00:00,158.71,159.26,158.71,159.17,22800.0,158.71,159.26,158.71,159.17,22800.0
2010-02-08 10:10:00,159.13,159.45,159.05,159.29,16500.0,159.13,159.45,159.05,159.29,16500.0
2010-02-08 10:20:00,159.18,159.28,158.81,158.92,15800.0,159.18,159.28,158.81,158.92,15800.0
2010-02-08 10:30:00,158.89,159.15,158.86,158.86,35200.0,158.89,159.15,158.86,158.86,35200.0
2010-02-08 10:40:00,158.9,158.91,158.35,158.6,16700.0,158.9,158.91,158.35,158.6,16700.0
2010-02-08 10:50:00,158.59,158.75,158.41,158.73,14400.0,158.59,158.75,158.41,158.73,14400.0
2010-02-08 11:00:00,158.74,158.75,158.43,158.63,20800.0,158.74,158.75,158.43,158.63,20800.0
2010-02-08 11:10:00,158.63,158.8,158.58,158.67,23100.0,158.63,158.8,158.58,158.67,23100.0
2010-02-08 11:20:00,158.62,158.8,158.51,158.7,13500.0,158.62,158.8,158.51,158.7,13500.0
2010-02-08 11:30:00,158.72,158.8,158.49,158.66,20600.0,158.72,158.8,158.49,158.66,20600.0
2010-02-08 11:40:00,158.66,158.9,158.66,158.8,17500.0,158.66,158.9,158.66,158.8,17500.0
2010-02-08 11:50:00,158.84,158.85,158.48,158.74,7100.0,158.84,158.85,158.48,158.74,7100.0
2010-02-08 12:00:00,158.71,158.71,158.48,158.65,5600.0,158.71,158.71,158.48,158.65,5600.0
2010-02-08 12:10:00,158.57,158.75,158.55,158.75,2600.0,158.57,158.75,158.55,158.75,2600.0
2010-02-08 12:20:00,158.8,158.89,158.74,158.84,4100.0,158.8,158.89,158.74,158.84,4100.0
2010-02-08 12:30:00,158.79,158.89,158.7,158.88,8600.0,158.79,158.89,158.7,158.88,8600.0
2010-02-08 12:40:00,158.81,158.89,158.54,158.54,3900.0,158.81,158.89,158.54,158.54,3900.0
2010-02-08 12:50:00,158.55,158.85,158.54,158.75,4500.0,158.55,158.85,158.54,158.75,4500.0
2010-02-08 13:00:00,158.72,158.74,158.19,158.25,11000.0,158.72,158.74,158.19,158.25,11000.0
2010-02-08 13:10:00,158.2,158.2,157.8,158.01,13100.0,158.2,158.2,157.8,158.01,13100.0
2010-02-08 13:20:00,158.06,158.12,157.81,158.04,3200.0,158.06,158.12,157.81,158.04,3200.0
2010-02-08 13:30:00,158.05,158.22,158.04,158.22,6500.0,158.05,158.22,158.04,158.22,6500.0
2010-02-08 13:40:00,158.18,158.31,158.07,158.07,10100.0,158.18,158.31,158.07,158.07,10100.0
2010-02-08 13:50:00,158.11,158.42,158.11,158.36,8400.0,158.11,158.42,158.11,158.36,8400.0
2010-02-08 14:00:00,158.36,158.5,158.3,158.35,6200.0,158.36,158.5,158.3,158.35,6200.0
2010-02-08 14:10:00,158.32,158.43,158.21,158.29,8100.0,158.32,158.43,158.21,158.29,8100.0
2010-02-08 14:20:00,158.33,158.5,158.33,158.48,6800.0,158.33,158.5,158.33,158.48,6800.0
2010-02-08 14:30:00,158.47,158.58,158.16,158.18,12600.0,158.47,158.58,158.16,158.18,12600.0
2010-02-08 14:40:00,158.18,158.64,158.15,158.6,12700.0,158.18,158.64,158.15,158.6,12700.0
2010-02-08 14:50:00,158.62,158.64,158.25,158.25,5300.0,158.62,158.64,158.25,158.25,5300.0
2010-02-08 15:00:00,158.37,158.39,157.91,157.92,17300.0,158.37,158.39,157.91,157.92,17300.0
2010-02-08 15:10:00,157.93,157.93,157.56,157.64,20800.0,157.93,157.93,157.56,157.64,20800.0
2010-02-08 15:20:00,157.65,157.77,157.47,157.63,15100.0,157.65,157.77,157.47,157.63,15100.0
2010-02-08 15:30:00,157.65,157.77,157.53,157.76,15400.0,157.65,157.77,157.53,157.76,15400.0
2010-02-08 15:40:00,157.71,157.81,157.28,157.36,30000.0,157.71,157.81,157.28,157.36,30000.0
2010-02-08 15:50:00,157.32,157.39,156.95,157.12,52100.0,157.32,157.39,156.95,157.12,52100.0
2010-02-09 09:30:00,158.09,158.09,156.63,156.64,8900.0,158.09,158.09,156.63,156.64,8900.0
2010-02-09 09:40:00,156.68,156.86,155.87,155.87,34500.0,156.68,156.86,155.87,155.87,34500.0
2010-02-09 09:50:00,155.91,157.11,155.91,157.03,21300.0,155.91,157.11,155.91,157.03,21300.0
2010-02-09 10:00:00,157.03,157.71,156.84,157.41,14300.0,157.03,157.71,156.84,157.41,14300.0
2010-02-09 10:10:00,157.55,158.15,157.46,158.0,14200.0,157.55,158.15,157.46,158.0,14200.0
2010-02-09 10:20:00,158.01,158.28,157.88,158.02,14900.0,158.01,158.28,157.88,158.02,14900.0
2010-02-09 10:30:00,158.02,158.24,157.63,157.89,8400.0,158.02,158.24,157.63,157.89,8400.0
2010-02-09 10:40:00,157.96,158.04,157.73,157.99,4400.0,157.96,158.04,157.73,157.99,4400.0
2010-02-09 10:50:00,157.88,158.38,157.88,157.94,8100.0,157.88,158.38,157.88,157.94,8100.0
2010-02-09 11:00:00,158.07,158.24,157.88,158.0,5900.0,158.07,158.24,157.88,158.0,5900.0
2010-02-09 11:10:00,157.91,158.16,157.74,157.97,5400.0,157.91,158.16,157.74,157.97,5400.0
2010-02-09 11:20:00,158.14,158.14,157.87,158.04,4200.0,158.14,158.14,157.87,158.04,4200.0
2010-02-09 11:30:00,158.14,158.87,157.91,158.67,9900.0,158.14,158.87,157.91,158.67,9900.0
2010-02-09 11:40:00,158.71,158.75,158.39,158.56,3600.0,158.71,158.75,158.39,158.56,3600.0
2010-02-09 11:50:00,158.61,158.98,158.55,158.57,5700.0,158.61,158.98,158.55,158.57,5700.0
2010-02-09 12:00:00,158.64,158.9,158.57,158.7,6000.0,158.64,158.9,158.57,158.7,6000.0
2010-02-09 12:10:00,158.73,159.13,158.6,159.13,11200.0,158.73,159.13,158.6,159.13,11200.0
2010-02-09 12:20:00,159.05,159.08,158.82,158.94,7800.0,159.05,159.08,158.82,158.94,7800.0
2010-02-09 12:30:00,159.0,159.05,158.75,158.82,5800.0,159.0,159.05,158.75,158.82,5800.0
2010-02-09 12:40:00,158.72,158.86,158.14,158.6,18100.0,158.72,158.86,158.14,158.6,18100.0
2010-02-09 12:50:00,158.5,158.64,158.39,158.55,4800.0,158.5,158.64,158.39,158.55,4800.0
2010-02-09 13:00:00,158.83,158.94,158.73,158.93,6600.0,158.83,158.94,158.73,158.93,6600.0
2010-02-09 13:10:00,159.01,159.04,158.6,158.6,3100.0,159.01,159.04,158.6,158.6,3100.0
2010-02-09 13:20:00,158.67,158.83,158.44,158.71,8000.0,158.67,158.83,158.44,158.71,8000.0
2010-02-09 13:30:00,158.7,158.74,158.38,158.39,2700.0,158.7,158.74,158.38,158.39,2700.0
2010-02-09 13:40:00,158.38,158.77,158.36,158.72,7400.0,158.38,158.77,158.36,158.72,7400.0
2010-02-09 13:50:00,158.78,159.11,158.67,159.11,7300.0,158.78,159.11,158.67,159.11,7300.0
2010-02-09 14:00:00,159.12,159.15,158.83,158.83,2400.0,159.12,159.15,158.83,158.83,2400.0
2010-02-09 14:10:00,158.79,159.08,158.75,158.94,10800.0,158.79,159.08,158.75,158.94,10800.0
2010-02-09 14:20:00,158.93,159.12,158.84,158.99,3100.0,158.93,159.12,158.84,158.99,3100.0
2010-02-09 14:30:00,159.01,159.47,158.96,159.47,18300.0,159.01,159.47,158.96,159.47,18300.0
2010-02-09 14:40:00,159.41,159.52,159.22,159.35,18900.0,159.41,159.52,159.22,159.35,18900.0
2010-02-09 14:50:00,159.25,159.49,159.21,159.33,18600.0,159.25,159.49,159.21,159.33,18600.0
2010-02-09 15:00:00,159.36,159.57,159.32,159.32,19900.0,159.36,159.57,159.32,159.32,19900.0
2010-02-09 15:10:00,159.32,159.53,159.24,159.41,18500.0,159.32,159.53,159.24,159.41,18500.0
2010-02-09 15:20:00,159.43,159.6,159.34,159.56,21900.0,159.43,159.6,159.34,159.56,21900.0
2010-02-09 15:30:00,159.57,159.63,159.38,159.38,24000.0,159.57,159.63,159.38,159.38,24000.0
2010-02-09 15:40:00,159.43,159.51,159.14,159.14,30100.0,159.43,159.51,159.14,159.14,30100.0
2010-02-09 15:50:00,159.15,159.22,158.8,159.12,28500.0,159.15,159.22,158.8,159.12,28500.0
2010-02-10 09:30:00,158.58,159.45,158.58,158.63,6600.0,158.58,159.45,158.58,158.63,6600.0
2010-02-10 09:40:00,158.63,158.72,158.07,158.52,13000.0,158.63,158.72,158.07,158.52,13000.0
2010-02-10 09:50:00,158.47,158.92,158.42,158.68,10500.0,158.47,158.92,158.42,158.68,10500.0
2010-02-10 10:00:00,158.68,158.84,158.3,158.34,37100.0,158.68,158.84,158.3,158.34,37100.0
2010-02-10 10:10:00,158.36,158.51,157.89,158.25,7700.0,158.36,158.51,157.89,158.25,7700.0
2010-02-10 10:20:00,158.21,158.37,157.99,158.37,5200.0,158.21,158.37,157.99,158.37,5200.0
2010-02-10 10:30:00,158.27,158.27,158.02,158.08,4700.0,158.27,158.27,158.02,158.08,4700.0
2010-02-10 10:40:00,158.03,158.41,158.03,158.13,4400.0,158.03,158.41,158.03,158.13,4400.0
2010-02-10 10:50:00,158.13,158.73,158.13,158.48,9600.0,158.13,158.73,158.13,158.48,9600.0
2010-02-10 11:00:00,158.53,158.73,158.34,158.58,15100.0,158.53,158.73,158.34,158.58,15100.0
2010-02-10 11:10:00,158.59,158.63,158.12,158.26,4100.0,158.59,158.63,158.12,158.26,4100.0
2010-02-10 11:20:00,158.32,158.75,158.07,158.75,8000.0,158.32,158.75,158.07,158.75,8000.0
2010-02-10 11:30:00,158.78,158.92,158.7,158.82,7000.0,158.78,158.92,158.7,158.82,7000.0
2010-02-10 11:40:00,158.84,158.96,158.63,158.95,13500.0,158.84,158.96,158.63,158.95,13500.0
2010-02-10 11:50:00,159.01,159.13,158.87,159.01,5600.0,159.01,159.13,158.87,159.01,5600.0
2010-02-10 12:00:00,159.05,159.32,158.98,159.1,10600.0,159.05,159.32,158.98,159.1,10600.0
2010-02-10 12:10:00,159.1,159.16,159.0,159.08,11400.0,159.1,159.16,159.0,159.08,11400.0
2010-02-10 12:20:00,159.18,159.27,159.04,159.18,12700.0,159.18,159.27,159.04,159.18,12700.0
2010-02-10 12:30:00,159.21,159.39,158.95,159.11,8300.0,159.21,159.39,158.95,159.11,8300.0
2010-02-10 12:40:00,159.11,159.12,158.81,158.84,4000.0,159.11,159.12,158.81,158.84,4000.0
2010-02-10 12:50:00,158.83,158.93,158.78,158.81,3200.0,158.83,158.93,158.78,158.81,3200.0
2010-02-10 13:00:00,158.78,158.93,158.68,158.7,5500.0,158.78,158.93,158.68,158.7,5500.0
2010-02-10 13:10:00,158.74,158.84,158.62,158.72,5600.0,158.74,158.84,158.62,158.72,5600.0
2010-02-10 13:20:00,158.68,159.07,158.65,159.07,4900.0,158.68,159.07,158.65,159.07,4900.0
2010-02-10 13:30:00,158.98,158.98,158.68,158.68,1900.0,158.98,158.98,158.68,158.68,1900.0
2010-02-10 13:40:00,158.68,158.74,158.58,158.69,5900.0,158.68,158.74,158.58,158.69,5900.0
2010-02-10 13:50:00,158.67,158.83,158.58,158.62,4400.0,158.67,158.83,158.58,158.62,4400.0
2010-02-10 14:00:00,158.72,158.82,158.65,158.79,4900.0,158.72,158.82,158.65,158.79,4900.0
2010-02-10 14:10:00,158.8,158.8,158.53,158.68,5000.0,158.8,158.8,158.53,158.68,5000.0
2010-02-10 14:20:00,158.63,158.72,158.49,158.62,3800.0,158.63,158.72,158.49,158.62,3800.0
2010-02-10 14:30:00,158.57,158.68,158.45,158.68,5200.0,158.57,158.68,158.45,158.68,5200.0
2010-02-10 14:40:00,158.7,158.79,158.68,158.79,2300.0,158.7,158.79,158.68,158.79,2300.0
2010-02-10 14:50:00,158.74,158.79,158.63,158.64,5600.0,158.74,158.79,158.63,158.64,5600.0
2010-02-10 15:00:00,158.63,158.78,158.48,158.68,6800.0,158.63,158.78,158.48,158.68,6800.0
2010-02-10 15:10:00,158.65,158.78,158.57,158.58,9200.0,158.65,158.78,158.57,158.58,9200.0
2010-02-10 15:20:00,158.58,158.63,158.47,158.63,7100.0,158.58,158.63,158.47,158.63,7100.0
2010-02-10 15:30:00,158.62,158.66,158.25,158.45,14800.0,158.62,158.66,158.25,158.45,14800.0
2010-02-10 15:40:00,158.45,158.62,158.31,158.46,11100.0,158.45,158.62,158.31,158.46,11100.0
2010-02-10 15:50:00,158.47,158.58,158.36,158.56,12700.0,158.47,158.58,158.36,158.56,12700.0
2010-02-11 09:30:00,158.5,158.56,157.58,157.95,11300.0,158.5,158.56,157.58,157.95,11300.0
2010-02-11 09:40:00,157.95,157.95,157.2,157.84,10900.0,157.95,157.95,157.2,157.84,10900.0
2010-02-11 09:50:00,157.92,158.44,157.81,158.33,12500.0,157.92,158.44,157.81,158.33,12500.0
2010-02-11 10:00:00,158.26,158.77,158.19,158.39,9100.0,158.26,158.77,158.19,158.39,9100.0
2010-02-11 10:10:00,158.36,158.99,158.36,158.62,13100.0,158.36,158.99,158.36,158.62,13100.0
2010-02-11 10:20:00,158.62,158.62,157.98,158.09,6100.0,158.62,158.62,157.98,158.09,6100.0
2010-02-11 10:30:00,157.98,158.41,157.91,158.37,19000.0,157.98,158.41,157.91,158.37,19000.0
2010-02-11 10:40:00,158.32,158.49,158.02,158.3,8300.0,158.32,158.49,158.02,158.3,8300.0
2010-02-11 10:50:00,158.18,158.4,158.05,158.09,13200.0,158.18,158.4,158.05,158.09,13200.0
2010-02-11 11:00:00,158.11,158.45,157.73,157.83,23700.0,158.11,158.45,157.73,157.83,23700.0
2010-02-11 11:10:00,157.84,158.32,157.83,158.03,6600.0,157.84,158.32,157.83,158.03,6600.0
2010-02-11 11:20:00,158.06,158.58,158.0,158.45,19300.0,158.06,158.58,158.0,158.45,19300.0
2010-02-11 11:30:00,158.31,158.47,158.14,158.38,9800.0,158.31,158.47,158.14,158.38,9800.0
2010-02-11 11:40:00,158.35,159.17,158.25,159.01,12300.0,158.35,159.17,158.25,159.01,12300.0
2010-02-11 11:50:00,159.0,159.09,158.9,158.9,10700.0,159.0,159.09,158.9,158.9,10700.0
2010-02-11 12:00:00,158.9,159.02,158.86,158.93,4400.0,158.9,159.02,158.86,158.93,4400.0
2010-02-11 12:10:00,158.94,159.1,158.86,158.95,7200.0,158.94,159.1,158.86,158.95,7200.0
2010-02-11 12:20:00,158.91,158.97,158.62,158.78,4700.0,158.91,158.97,158.62,158.78,4700.0
2010-02-11 12:30:00,158.71,158.76,158.65,158.71,5400.0,158.71,158.76,158.65,158.71,5400.0
2010-02-11 12:40:00,158.76,158.88,158.55,158.65,6700.0,158.76,158.88,158.55,158.65,6700.0
2010-02-11 12:50:00,158.7,158.9,158.62,158.9,3900.0,158.7,158.9,158.62,158.9,3900.0
2010-02-11 13:00:00,158.78,158.78,158.5,158.57,4300.0,158.78,158.78,158.5,158.57,4300.0
2010-02-11 13:10:00,158.52,158.64,158.4,158.52,7300.0,158.52,158.64,158.4,158.52,7300.0
2010-02-11 13:20:00,158.45,158.58,158.29,158.3,9700.0,158.45,158.58,158.29,158.3,9700.0
2010-02-11 13:30:00,158.36,158.53,158.26,158.41,8400.0,158.36,158.53,158.26,158.41,8400.0
2010-02-11 13:40:00,158.3,158.49,158.09,158.16,9500.0,158.3,158.49,158.09,158.16,9500.0
2010-02-11 13:50:00,158.27,158.31,158.08,158.1,9200.0,158.27,158.31,158.08,158.1,9200.0
2010-02-11 14:00:00,158.09,158.68,158.07,158.46,12400.0,158.09,158.68,158.07,158.46,12400.0
2010-02-11 14:10:00,158.42,158.59,158.34,158.46,5600.0,158.42,158.59,158.34,158.46,5600.0
2010-02-11 14:20:00,158.55,158.68,158.45,158.64,6500.0,158.55,158.68,158.45,158.64,6500.0
2010-02-11 14:30:00,158.64,158.67,158.32,158.48,14100.0,158.64,158.67,158.32,158.48,14100.0
2010-02-11 14:40:00,158.45,158.61,158.32,158.32,11700.0,158.45,158.61,158.32,158.32,11700.0
2010-02-11 14:50:00,158.29,158.61,158.29,158.54,11200.0,158.29,158.61,158.29,158.54,11200.0
2010-02-11 15:00:00,158.57,158.58,158.37,158.42,15200.0,158.57,158.58,158.37,158.42,15200.0
2010-02-11 15:10:00,158.38,158.58,158.38,158.41,10200.0,158.38,158.58,158.38,158.41,10200.0
2010-02-11 15:20:00,158.41,158.52,158.36,158.52,17500.0,158.41,158.52,158.36,158.52,17500.0
2010-02-11 15:30:00,158.52,158.52,158.26,158.3,25000.0,158.52,158.52,158.26,158.3,25000.0
2010-02-11 15:40:00,158.3,158.51,158.23,158.23,17600.0,158.3,158.51,158.23,158.23,17600.0
2010-02-11 15:50:00,158.23,158.69,158.19,158.61,28800.0,158.23,158.69,158.19,158.61,28800.0
2010-02-12 09:30:00,158.2,158.77,157.81,158.63,9700.0,158.2,158.77,157.81,158.63,9700.0
2010-02-12 09:40:00,158.45,158.6,157.95,157.95,7500.0,158.45,158.6,157.95,157.95,7500.0
2010-02-12 09:50:00,157.93,158.98,157.72,158.98,16500.0,157.93,158.98,157.72,158.98,16500.0
2010-02-12 10:00:00,158.96,158.96,158.53,158.95,8500.0,158.96,158.96,158.53,158.95,8500.0
2010-02-12 10:10:00,158.86,158.97,158.53,158.94,6600.0,158.86,158.97,158.53,158.94,6600.0
2010-02-12 10:20:00,158.82,158.82,158.37,158.57,10600.0,158.82,158.82,158.37,158.57,10600.0
2010-02-12 10:30:00,158.52,158.85,158.27,158.27,6000.0,158.52,158.85,158.27,158.27,6000.0
2010-02-12 10:40:00,158.27,158.39,158.12,158.22,4400.0,158.27,158.39,158.12,158.22,4400.0
2010-02-12 10:50:00,158.29,158.62,158.17,158.62,5500.0,158.29,158.62,158.17,158.62,5500.0
2010-02-12 11:00:00,158.47,158.57,158.17,158.5,7000.0,158.47,158.57,158.17,158.5,7000.0
2010-02-12 11:10:00,158.53,158.73,158.34,158.71,3500.0,158.53,158.73,158.34,158.71,3500.0
2010-02-12 11:20:00,158.72,159.05,158.64,158.64,6100.0,158.72,159.05,158.64,158.64,6100.0
2010-02-12 11:30:00,158.68,158.99,158.68,158.75,6600.0,158.68,158.99,158.68,158.75,6600.0
2010-02-12 11:40:00,158.73,158.8,158.68,158.79,2100.0,158.73,158.8,158.68,158.79,2100.0
2010-02-12 11:50:00,158.79,158.89,158.6,158.7,3000.0,158.79,158.89,158.6,158.7,3000.0
2010-02-12 12:00:00,158.65,158.9,158.65,158.87,3500.0,158.65,158.9,158.65,158.87,3500.0
2010-02-12 12:10:00,158.91,159.46,158.85,159.3,10400.0,158.91,159.46,158.85,159.3,10400.0
2010-02-12 12:20:00,159.3,159.51,159.28,159.51,5200.0,159.3,159.51,159.28,159.51,5200.0
2010-02-12 12:30:00,159.54,159.6,159.39,159.5,4700.0,159.54,159.6,159.39,159.5,4700.0
2010-02-12 12:40:00,159.59,159.75,159.49,159.75,4800.0,159.59,159.75,159.49,159.75,4800.0
2010-02-12 12:50:00,159.61,159.7,159.33,159.37,4600.0,159.61,159.7,159.33,159.37,4600.0
2010-02-12 13:00:00,159.39,159.59,159.38,159.59,4200.0,159.39,159.59,159.38,159.59,4200.0
2010-02-12 13:10:00,159.61,159.61,159.14,159.35,8500.0,159.61,159.61,159.14,159.35,8500.0
2010-02-12 13:20:00,159.35,159.78,159.17,159.74,11500.0,159.35,159.78,159.17,159.74,11500.0
2010-02-12 13:30:00,159.69,159.69,159.4,159.4,7300.0,159.69,159.69,159.4,159.4,7300.0
2010-02-12 13:40:00,159.42,159.89,159.42,159.78,12200.0,159.42,159.89,159.42,159.78,12200.0
2010-02-12 13:50:00,159.83,159.96,159.6,159.61,5400.0,159.83,159.96,159.6,159.61,5400.0
2010-02-12 14:00:00,159.56,159.97,159.55,159.97,6800.0,159.56,159.97,159.55,159.97,6800.0
2010-02-12 14:10:00,159.97,160.63,159.91,160.53,24300.0,159.97,160.63,159.91,160.53,24300.0
2010-02-12 14:20:00,160.57,160.99,160.57,160.97,27100.0,160.57,160.99,160.57,160.97,27100.0
2010-02-12 14:30:00,160.91,161.13,160.76,161.13,15900.0,160.91,161.13,160.76,161.13,15900.0
2010-02-12 14:40:00,161.05,161.06,160.69,160.86,13900.0,161.05,161.06,160.69,160.86,13900.0
2010-02-12 14:50:00,160.83,161.04,160.73,160.96,18200.0,160.83,161.04,160.73,160.96,18200.0
2010-02-12 15:00:00,160.92,160.92,160.33,160.67,17100.0,160.92,160.92,160.33,160.67,17100.0
2010-02-12 15:10:00,160.66,160.83,160.38,160.83,21500.0,160.66,160.83,160.38,160.83,21500.0
2010-02-12 15:20:00,160.82,160.83,160.39,160.4,9800.0,160.82,160.83,160.39,160.4,9800.0
2010-02-12 15:30:00,160.39,160.63,160.28,160.49,31900.0,160.39,160.63,160.28,160.49,31900.0
2010-02-12 15:40:00,160.45,161.01,160.45,160.72,29700.0,160.45,161.01,160.45,160.72,29700.0
2010-02-12 15:50:00,160.71,160.91,160.6,160.78,42400.0,160.71,160.91,160.6,160.78,42400.0
2010-02-16 09:30:00,161.32,161.5,161.02,161.45,9800.0,161.32,161.5,161.02,161.45,9800.0
2010-02-16 09:40:00,161.41,161.5,161.2,161.5,21200.0,161.41,161.5,161.2,161.5,21200.0
2010-02-16 09:50:00,161.57,162.5,161.57,162.38,26000.0,161.57,162.5,161.57,162.38,26000.0
2010-02-16 10:00:00,162.48,163.0,162.48,162.9,34300.0,162.48,163.0,162.48,162.9,34300.0
2010-02-16 10:10:00,162.88,163.5,162.77,163.4,24600.0,162.88,163.5,162.77,163.4,24600.0
2010-02-16 10:20:00,163.41,163.66,163.28,163.58,40300.0,163.41,163.66,163.28,163.58,40300.0
2010-02-16 10:30:00,163.62,163.65,163.31,163.62,16000.0,163.62,163.65,163.31,163.62,16000.0
2010-02-16 10:40:00,163.62,163.87,163.56,163.74,12800.0,163.62,163.87,163.56,163.74,12800.0
2010-02-16 10:50:00,163.76,163.85,163.07,163.08,24400.0,163.76,163.85,163.07,163.08,24400.0
2010-02-16 11:00:00,163.07,163.43,163.06,163.43,17500.0,163.07,163.43,163.06,163.43,17500.0
2010-02-16 11:10:00,163.4,163.88,163.4,163.87,12500.0,163.4,163.88,163.4,163.87,12500.0
2010-02-16 11:20:00,163.88,164.14,163.86,164.08,17800.0,163.88,164.14,163.86,164.08,17800.0
2010-02-16 11:30:00,164.08,164.13,164.0,164.04,10300.0,164.08,164.13,164.0,164.04,10300.0
2010-02-16 11:40:00,164.0,164.34,163.94,164.14,12200.0,164.0,164.34,163.94,164.14,12200.0
2010-02-16 11:50:00,164.16,164.5,164.15,164.42,17900.0,164.16,164.5,164.15,164.42,17900.0
2010-02-16 12:00:00,164.42,164.48,164.33,164.45,14200.0,164.42,164.48,164.33,164.45,14200.0
2010-02-16 12:10:00,164.4,164.5,164.31,164.35,10000.0,164.4,164.5,164.31,164.35,10000.0
2010-02-16 12:20:00,164.32,164.33,164.14,164.17,4300.0,164.32,164.33,164.14,164.17,4300.0
2010-02-16 12:30:00,164.17,164.17,163.87,164.08,10500.0,164.17,164.17,163.87,164.08,10500.0
2010-02-16 12:40:00,164.07,164.33,164.07,164.23,8300.0,164.07,164.33,164.07,164.23,8300.0
2010-02-16 12:50:00,164.24,164.24,164.0,164.1,6700.0,164.24,164.24,164.0,164.1,6700.0
2010-02-16 13:00:00,164.1,164.12,164.0,164.07,8300.0,164.1,164.12,164.0,164.07,8300.0
2010-02-16 13:10:00,164.09,164.13,163.92,164.12,11800.0,164.09,164.13,163.92,164.12,11800.0
2010-02-16 13:20:00,164.13,164.14,164.06,164.11,6800.0,164.13,164.14,164.06,164.11,6800.0
2010-02-16 13:30:00,164.11,164.18,164.06,164.14,9300.0,164.11,164.18,164.06,164.14,9300.0
2010-02-16 13:40:00,164.12,164.18,164.08,164.13,16900.0,164.12,164.18,164.08,164.13,16900.0
2010-02-16 13:50:00,164.14,164.18,163.94,164.06,16900.0,164.14,164.18,163.94,164.06,16900.0
2010-02-16 14:00:00,164.07,164.25,164.06,164.25,15300.0,164.07,164.25,164.06,164.25,15300.0
2010-02-16 14:10:00,164.25,164.39,164.04,164.07,13900.0,164.25,164.39,164.04,164.07,13900.0
2010-02-16 14:20:00,164.06,164.53,164.06,164.5,15200.0,164.06,164.53,164.06,164.5,15200.0
2010-02-16 14:30:00,164.5,164.5,164.32,164.41,9100.0,164.5,164.5,164.32,164.41,9100.0
2010-02-16 14:40:00,164.38,164.42,164.32,164.38,7500.0,164.38,164.42,164.32,164.38,7500.0
2010-02-16 14:50:00,164.39,164.47,164.29,164.44,16600.0,164.39,164.47,164.29,164.44,16600.0
2010-02-16 15:00:00,164.43,164.45,164.33,164.41,17600.0,164.43,164.45,164.33,164.41,17600.0
2010-02-16 15:10:00,164.42,164.55,164.42,164.5,18300.0,164.42,164.55,164.42,164.5,18300.0
2010-02-16 15:20:00,164.49,164.63,164.45,164.6,17700.0,164.49,164.63,164.45,164.6,17700.0
2010-02-16 15:30:00,164.58,164.78,164.52,164.62,34400.0,164.58,164.78,164.52,164.62,34400.0
2010-02-16 15:40:00,164.62,164.63,164.44,164.59,58200.0,164.62,164.63,164.44,164.59,58200.0
2010-02-16 15:50:00,164.61,164.92,164.59,164.88,62600.0,164.61,164.92,164.59,164.88,62600.0
2010-02-17 09:30:00,164.5,165.4,163.45,165.25,15900.0,164.5,165.4,163.45,165.25,15900.0
2010-02-17 09:40:00,165.25,165.5,165.0,165.48,12200.0,165.25,165.5,165.0,165.48,12200.0
2010-02-17 09:50:00,165.35,165.42,164.92,165.05,8600.0,165.35,165.42,164.92,165.05,8600.0
2010-02-17 10:00:00,165.05,165.05,164.64,164.76,14200.0,165.05,165.05,164.64,164.76,14200.0
2010-02-17 10:10:00,164.76,164.99,164.53,164.92,10800.0,164.76,164.99,164.53,164.92,10800.0
2010-02-17 10:20:00,164.84,164.85,164.63,164.81,9800.0,164.84,164.85,164.63,164.81,9800.0
2010-02-17 10:30:00,164.81,165.3,164.8,164.97,6500.0,164.81,165.3,164.8,164.97,6500.0
2010-02-17 10:40:00,164.86,164.86,164.68,164.86,2900.0,164.86,164.86,164.68,164.86,2900.0
2010-02-17 10:50:00,164.97,165.22,164.96,165.06,3600.0,164.97,165.22,164.96,165.06,3600.0
2010-02-17 11:00:00,165.04,165.04,164.53,164.53,8900.0,165.04,165.04,164.53,164.53,8900.0
2010-02-17 11:10:00,164.55,164.77,164.51,164.75,5300.0,164.55,164.77,164.51,164.75,5300.0
2010-02-17 11:20:00,164.75,164.83,164.53,164.61,5600.0,164.75,164.83,164.53,164.61,5600.0
2010-02-17 11:30:00,164.59,164.75,164.5,164.61,7700.0,164.59,164.75,164.5,164.61,7700.0
2010-02-17 11:40:00,164.59,164.62,164.47,164.5,11300.0,164.59,164.62,164.47,164.5,11300.0
2010-02-17 11:50:00,164.5,164.55,164.47,164.49,21300.0,164.5,164.55,164.47,164.49,21300.0
2010-02-17 12:00:00,164.54,164.59,164.5,164.5,4400.0,164.54,164.59,164.5,164.5,4400.0
2010-02-17 12:10:00,164.53,164.67,164.53,164.67,2000.0,164.53,164.67,164.53,164.67,2000.0
2010-02-17 12:20:00,164.67,164.68,164.6,164.66,1700.0,164.67,164.68,164.6,164.66,1700.0
2010-02-17 12:30:00,164.66,164.66,164.5,164.54,3500.0,164.66,164.66,164.5,164.54,3500.0
2010-02-17 12:40:00,164.53,164.65,164.48,164.65,4200.0,164.53,164.65,164.48,164.65,4200.0
2010-02-17 12:50:00,164.69,164.78,164.63,164.78,2200.0,164.69,164.78,164.63,164.78,2200.0
2010-02-17 13:00:00,164.75,164.88,164.75,164.8,3800.0,164.75,164.88,164.75,164.8,3800.0
2010-02-17 13:10:00,164.8,164.9,164.74,164.89,4800.0,164.8,164.9,164.74,164.89,4800.0
2010-02-17 13:20:00,164.87,164.93,164.83,164.85,2300.0,164.87,164.93,164.83,164.85,2300.0
2010-02-17 13:30:00,164.85,164.98,164.79,164.97,2600.0,164.85,164.98,164.79,164.97,2600.0
2010-02-17 13:40:00,164.96,164.96,164.9,164.91,2400.0,164.96,164.96,164.9,164.91,2400.0
2010-02-17 13:50:00,164.94,165.12,164.93,165.11,2200.0,164.94,165.12,164.93,165.11,2200.0
2010-02-17 14:00:00,165.1,165.18,164.86,165.14,8600.0,165.1,165.18,164.86,165.14,8600.0
2010-02-17 14:10:00,165.1,165.18,164.92,164.97,4500.0,165.1,165.18,164.92,164.97,4500.0
2010-02-17 14:20:00,164.94,165.09,164.85,165.07,5000.0,164.94,165.09,164.85,165.07,5000.0
2010-02-17 14:30:00,164.98,165.08,164.97,165.08,4300.0,164.98,165.08,164.97,165.08,4300.0
2010-02-17 14:40:00,165.12,165.21,165.06,165.11,7600.0,165.12,165.21,165.06,165.11,7600.0
2010-02-17 14:50:00,165.09,165.36,165.02,165.36,6700.0,165.09,165.36,165.02,165.36,6700.0
2010-02-17 15:00:00,165.36,165.42,165.31,165.34,6900.0,165.36,165.42,165.31,165.34,6900.0
2010-02-17 15:10:00,165.35,165.71,165.34,165.52,15900.0,165.35,165.71,165.34,165.52,15900.0
2010-02-17 15:20:00,165.49,165.6,165.45,165.57,15600.0,165.49,165.6,165.45,165.57,15600.0
2010-02-17 15:30:00,165.56,165.73,165.55,165.6,14900.0,165.56,165.73,165.55,165.6,14900.0
2010-02-17 15:40:00,165.61,165.62,165.34,165.4,20900.0,165.61,165.62,165.34,165.4,20900.0
2010-02-17 15:50:00,165.43,165.71,165.4,165.63,23600.0,165.43,165.71,165.4,165.63,23600.0
2010-02-18 09:30:00,162.69,162.7,161.12,161.2,84100.0,162.69,162.7,161.12,161.2,84100.0
2010-02-18 09:40:00,161.52,162.51,161.27,161.99,28700.0,161.52,162.51,161.27,161.99,28700.0
2010-02-18 09:50:00,161.98,162.35,161.55,161.68,17500.0,161.98,162.35,161.55,161.68,17500.0
2010-02-18 10:00:00,161.58,162.15,161.57,161.95,30400.0,161.58,162.15,161.57,161.95,30400.0
2010-02-18 10:10:00,161.93,162.12,161.89,162.0,38300.0,161.93,162.12,161.89,162.0,38300.0
2010-02-18 10:20:00,161.98,162.07,161.81,161.88,28100.0,161.98,162.07,161.81,161.88,28100.0
2010-02-18 10:30:00,161.95,161.97,161.77,161.82,21300.0,161.95,161.97,161.77,161.82,21300.0
2010-02-18 10:40:00,161.81,161.85,161.65,161.66,13800.0,161.81,161.85,161.65,161.66,13800.0
2010-02-18 10:50:00,161.66,161.66,161.0,161.16,27100.0,161.66,161.66,161.0,161.16,27100.0
2010-02-18 11:00:00,161.13,161.3,160.87,160.87,12300.0,161.13,161.3,160.87,160.87,12300.0
2010-02-18 11:10:00,160.96,161.01,160.56,160.63,25000.0,160.96,161.01,160.56,160.63,25000.0
2010-02-18 11:20:00,160.63,160.94,160.57,160.8,15400.0,160.63,160.94,160.57,160.8,15400.0
2010-02-18 11:30:00,160.78,160.85,160.45,160.45,15700.0,160.78,160.85,160.45,160.45,15700.0
2010-02-18 11:40:00,160.41,160.83,160.4,160.6,11000.0,160.41,160.83,160.4,160.6,11000.0
2010-02-18 11:50:00,160.57,160.6,160.2,160.58,50200.0,160.57,160.6,160.2,160.58,50200.0
2010-02-18 12:00:00,160.59,161.05,160.59,160.98,8600.0,160.59,161.05,160.59,160.98,8600.0
2010-02-18 12:10:00,160.98,161.0,160.74,160.85,11000.0,160.98,161.0,160.74,160.85,11000.0
2010-02-18 12:20:00,160.85,160.97,160.77,160.92,6500.0,160.85,160.97,160.77,160.92,6500.0
2010-02-18 12:30:00,160.84,161.0,160.76,160.82,69700.0,160.84,161.0,160.76,160.82,69700.0
2010-02-18 12:40:00,160.85,161.31,160.81,161.27,11600.0,160.85,161.31,160.81,161.27,11600.0
2010-02-18 12:50:00,161.28,161.62,161.28,161.61,9300.0,161.28,161.62,161.28,161.61,9300.0
2010-02-18 13:00:00,161.59,161.91,161.49,161.91,9900.0,161.59,161.91,161.49,161.91,9900.0
2010-02-18 13:10:00,161.89,161.96,161.84,161.86,6400.0,161.89,161.96,161.84,161.86,6400.0
2010-02-18 13:20:00,161.89,161.92,161.65,161.83,5900.0,161.89,161.92,161.65,161.83,5900.0
2010-02-18 13:30:00,161.77,161.95,161.75,161.87,7500.0,161.77,161.95,161.75,161.87,7500.0
2010-02-18 13:40:00,161.9,162.37,161.9,162.34,7700.0,161.9,162.37,161.9,162.34,7700.0
2010-02-18 13:50:00,162.34,162.43,162.19,162.3,8300.0,162.34,162.43,162.19,162.3,8300.0
2010-02-18 14:00:00,162.3,162.5,162.3,162.5,10100.0,162.3,162.5,162.3,162.5,10100.0
2010-02-18 14:10:00,162.5,162.81,162.46,162.81,14700.0,162.5,162.81,162.46,162.81,14700.0
2010-02-18 14:20:00,162.83,162.89,162.6,162.82,8100.0,162.83,162.89,162.6,162.82,8100.0
2010-02-18 14:30:00,162.76,162.94,162.62,162.88,9700.0,162.76,162.94,162.62,162.88,9700.0
2010-02-18 14:40:00,162.82,163.0,162.82,162.92,9900.0,162.82,163.0,162.82,162.92,9900.0
2010-02-18 14:50:00,162.99,163.14,162.99,163.08,9200.0,162.99,163.14,162.99,163.08,9200.0
2010-02-18 15:00:00,163.11,163.13,162.65,162.91,17800.0,163.11,163.13,162.65,162.91,17800.0
2010-02-18 15:10:00,162.87,163.06,162.78,163.02,14500.0,162.87,163.06,162.78,163.02,14500.0
2010-02-18 15:20:00,163.04,163.41,162.99,163.39,36100.0,163.04,163.41,162.99,163.39,36100.0
2010-02-18 15:30:00,163.39,163.42,163.03,163.04,34400.0,163.39,163.42,163.03,163.04,34400.0
2010-02-18 15:40:00,163.05,163.32,163.05,163.32,40200.0,163.05,163.32,163.05,163.32,40200.0
2010-02-18 15:50:00,163.32,163.38,163.22,163.29,56100.0,163.32,163.38,163.22,163.29,56100.0
2010-02-19 09:30:00,163.0,163.5,162.89,163.45,26300.0,163.0,163.5,162.89,163.45,26300.0
2010-02-19 09:40:00,163.41,163.67,163.33,163.54,8400.0,163.41,163.67,163.33,163.54,8400.0
2010-02-19 09:50:00,163.61,163.91,163.38,163.38,15100.0,163.61,163.91,163.38,163.38,15100.0
2010-02-19 10:00:00,163.34,163.85,163.33,163.7,18400.0,163.34,163.85,163.33,163.7,18400.0
2010-02-19 10:10:00,163.76,164.04,163.63,163.94,11600.0,163.76,164.04,163.63,163.94,11600.0
2010-02-19 10:20:00,164.03,164.52,164.01,164.02,38600.0,164.03,164.52,164.01,164.02,38600.0
2010-02-19 10:30:00,164.02,164.07,163.6,163.8,11100.0,164.02,164.07,163.6,163.8,11100.0
2010-02-19 10:40:00,163.82,163.82,163.3,163.3,14900.0,163.82,163.82,163.3,163.3,14900.0
2010-02-19 10:50:00,163.29,163.34,163.04,163.14,9200.0,163.29,163.34,163.04,163.14,9200.0
2010-02-19 11:00:00,163.2,163.75,163.07,163.67,15700.0,163.2,163.75,163.07,163.67,15700.0
2010-02-19 11:10:00,163.71,163.83,163.67,163.81,4300.0,163.71,163.83,163.67,163.81,4300.0
2010-02-19 11:20:00,163.81,163.86,163.72,163.74,8800.0,163.81,163.86,163.72,163.74,8800.0
2010-02-19 11:30:00,163.7,163.75,163.51,163.51,3100.0,163.7,163.75,163.51,163.51,3100.0
2010-02-19 11:40:00,163.51,163.64,163.32,163.32,4600.0,163.51,163.64,163.32,163.32,4600.0
2010-02-19 11:50:00,163.33,163.87,163.17,163.87,11400.0,163.33,163.87,163.17,163.87,11400.0
2010-02-19 12:00:00,163.86,163.87,163.59,163.75,4900.0,163.86,163.87,163.59,163.75,4900.0
2010-02-19 12:10:00,163.74,163.74,163.65,163.73,6000.0,163.74,163.74,163.65,163.73,6000.0
2010-02-19 12:20:00,163.74,163.77,163.61,163.71,7300.0,163.74,163.77,163.61,163.71,7300.0
2010-02-19 12:30:00,163.68,163.68,163.37,163.49,5200.0,163.68,163.68,163.37,163.49,5200.0
2010-02-19 12:40:00,163.42,163.45,163.34,163.35,3200.0,163.42,163.45,163.34,163.35,3200.0
2010-02-19 12:50:00,163.34,163.34,163.19,163.32,6600.0,163.34,163.34,163.19,163.32,6600.0
2010-02-19 13:00:00,163.37,163.37,163.25,163.25,4900.0,163.37,163.37,163.25,163.25,4900.0
2010-02-19 13:10:00,163.26,163.26,163.01,163.01,4200.0,163.26,163.26,163.01,163.01,4200.0
2010-02-19 13:20:00,163.01,163.07,162.89,163.07,9600.0,163.01,163.07,162.89,163.07,9600.0
2010-02-19 13:30:00,163.1,163.29,163.08,163.29,4300.0,163.1,163.29,163.08,163.29,4300.0
2010-02-19 13:40:00,163.29,163.52,163.28,163.39,5400.0,163.29,163.52,163.28,163.39,5400.0
2010-02-19 13:50:00,163.39,163.39,163.14,163.32,4500.0,163.39,163.39,163.14,163.32,4500.0
2010-02-19 14:00:00,163.3,163.33,162.98,162.98,4200.0,163.3,163.33,162.98,162.98,4200.0
2010-02-19 14:10:00,162.96,163.1,162.95,163.1,6500.0,162.96,163.1,162.95,163.1,6500.0
2010-02-19 14:20:00,163.08,163.12,163.03,163.09,4900.0,163.08,163.12,163.03,163.09,4900.0
2010-02-19 14:30:00,163.09,163.28,163.08,163.11,5500.0,163.09,163.28,163.08,163.11,5500.0
2010-02-19 14:40:00,163.12,163.12,162.94,163.06,7300.0,163.12,163.12,162.94,163.06,7300.0
2010-02-19 14:50:00,163.06,163.08,162.95,162.95,6700.0,163.06,163.08,162.95,162.95,6700.0
2010-02-19 15:00:00,162.94,163.09,162.94,163.0,9500.0,162.94,163.09,162.94,163.0,9500.0
2010-02-19 15:10:00,162.98,162.99,162.55,162.63,19600.0,162.98,162.99,162.55,162.63,19600.0
2010-02-19 15:20:00,162.6,162.68,162.54,162.61,11900.0,162.6,162.68,162.54,162.61,11900.0
2010-02-19 15:30:00,162.65,163.38,162.65,163.38,20900.0,162.65,163.38,162.65,163.38,20900.0
2010-02-19 15:40:00,163.39,163.8,163.38,163.72,30900.0,163.39,163.8,163.38,163.72,30900.0
2010-02-19 15:50:00,163.7,163.7,163.51,163.63,37100.0,163.7,163.7,163.51,163.63,37100.0
2010-02-22 09:30:00,164.3,164.43,163.67,163.78,7800.0,164.3,164.43,163.67,163.78,7800.0
2010-02-22 09:40:00,163.9,163.9,163.03,163.5,21000.0,163.9,163.9,163.03,163.5,21000.0
2010-02-22 09:50:00,163.58,163.58,163.3,163.46,4200.0,163.58,163.58,163.3,163.46,4200.0
2010-02-22 10:00:00,163.52,163.62,163.0,163.0,10600.0,163.52,163.62,163.0,163.0,10600.0
2010-02-22 10:10:00,163.13,163.5,163.09,163.44,5000.0,163.13,163.5,163.09,163.44,5000.0
2010-02-22 10:20:00,163.41,163.88,163.41,163.69,8200.0,163.41,163.88,163.41,163.69,8200.0
2010-02-22 10:30:00,163.71,163.71,163.41,163.56,3300.0,163.71,163.71,163.41,163.56,3300.0
2010-02-22 10:40:00,163.6,163.72,163.54,163.59,39300.0,163.6,163.72,163.54,163.59,39300.0
2010-02-22 10:50:00,163.62,163.67,163.45,163.51,10000.0,163.62,163.67,163.45,163.51,10000.0
2010-02-22 11:00:00,163.6,163.63,163.36,163.37,5100.0,163.6,163.63,163.36,163.37,5100.0
2010-02-22 11:10:00,163.37,163.39,163.09,163.24,6000.0,163.37,163.39,163.09,163.24,6000.0
2010-02-22 11:20:00,163.34,163.34,163.01,163.09,1400.0,163.34,163.34,163.01,163.09,1400.0
2010-02-22 11:30:00,163.27,163.65,163.25,163.48,2600.0,163.27,163.65,163.25,163.48,2600.0
2010-02-22 11:40:00,163.39,163.59,163.36,163.36,1500.0,163.39,163.59,163.36,163.36,1500.0
2010-02-22 11:50:00,163.37,163.47,163.24,163.35,3800.0,163.37,163.47,163.24,163.35,3800.0
2010-02-22 12:00:00,163.35,163.47,163.35,163.4,800.0,163.35,163.47,163.35,163.4,800.0
2010-02-22 12:10:00,163.49,163.67,163.49,163.57,1900.0,163.49,163.67,163.49,163.57,1900.0
2010-02-22 12:20:00,163.48,163.55,163.45,163.51,8000.0,163.48,163.55,163.45,163.51,8000.0
2010-02-22 12:30:00,163.54,163.59,163.47,163.59,5500.0,163.54,163.59,163.47,163.59,5500.0
2010-02-22 12:40:00,163.65,163.68,163.55,163.6,2000.0,163.65,163.68,163.55,163.6,2000.0
2010-02-22 12:50:00,163.54,163.56,163.52,163.54,2800.0,163.54,163.56,163.52,163.54,2800.0
2010-02-22 13:00:00,163.57,163.57,163.42,163.47,4300.0,163.57,163.57,163.42,163.47,4300.0
2010-02-22 13:10:00,163.46,163.46,163.43,163.43,300.0,163.46,163.46,163.43,163.43,300.0
2010-02-22 13:20:00,163.44,163.54,163.43,163.54,1900.0,163.44,163.54,163.43,163.54,1900.0
2010-02-22 13:30:00,163.51,163.54,163.46,163.46,2200.0,163.51,163.54,163.46,163.46,2200.0
2010-02-22 13:40:00,163.46,163.56,163.38,163.4,2600.0,163.46,163.56,163.38,163.4,2600.0
2010-02-22 13:50:00,163.38,163.42,163.19,163.31,5000.0,163.38,163.42,163.19,163.31,5000.0
2010-02-22 14:00:00,163.27,163.27,163.15,163.22,2100.0,163.27,163.27,163.15,163.22,2100.0
2010-02-22 14:10:00,163.17,163.35,163.17,163.26,2800.0,163.17,163.35,163.17,163.26,2800.0
2010-02-22 14:20:00,163.28,163.41,163.28,163.35,2600.0,163.28,163.41,163.28,163.35,2600.0
2010-02-22 14:30:00,163.4,163.47,163.38,163.4,7300.0,163.4,163.47,163.38,163.4,7300.0
2010-02-22 14:40:00,163.42,163.46,163.24,163.41,8300.0,163.42,163.46,163.24,163.41,8300.0
2010-02-22 14:50:00,163.42,163.48,163.34,163.34,6400.0,163.42,163.48,163.34,163.34,6400.0
2010-02-22 15:00:00,163.33,163.47,163.3,163.44,3500.0,163.33,163.47,163.3,163.44,3500.0
2010-02-22 15:10:00,163.49,163.52,163.44,163.52,3000.0,163.49,163.52,163.44,163.52,3000.0
2010-02-22 15:20:00,163.52,163.52,163.38,163.41,7700.0,163.52,163.52,163.38,163.41,7700.0
2010-02-22 15:30:00,163.42,163.42,163.23,163.26,14000.0,163.42,163.42,163.23,163.26,14000.0
2010-02-22 15:40:00,163.26,163.29,163.06,163.09,13400.0,163.26,163.29,163.06,163.09,13400.0
2010-02-22 15:50:00,163.12,163.12,162.98,163.04,29600.0,163.12,163.12,162.98,163.04,29600.0
2010-02-23 09:30:00,162.6,165.34,162.6,165.12,36300.0,162.6,165.34,162.6,165.12,36300.0
2010-02-23 09:40:00,164.95,165.85,164.89,165.22,25100.0,164.95,165.85,164.89,165.22,25100.0
2010-02-23 09:50:00,165.23,165.23,164.51,164.63,11800.0,165.23,165.23,164.51,164.63,11800.0
2010-02-23 10:00:00,164.59,164.63,163.1,163.86,36600.0,164.59,164.63,163.1,163.86,36600.0
2010-02-23 10:10:00,163.92,163.92,163.31,163.78,22000.0,163.92,163.92,163.31,163.78,22000.0
2010-02-23 10:20:00,163.84,163.97,163.62,163.75,11500.0,163.84,163.97,163.62,163.75,11500.0
2010-02-23 10:30:00,163.72,163.75,163.26,163.67,9100.0,163.72,163.75,163.26,163.67,9100.0
2010-02-23 10:40:00,163.67,163.93,163.58,163.79,9300.0,163.67,163.93,163.58,163.79,9300.0
2010-02-23 10:50:00,163.86,163.86,163.63,163.7,4600.0,163.86,163.86,163.63,163.7,4600.0
2010-02-23 11:00:00,163.68,164.04,163.66,164.04,3700.0,163.68,164.04,163.66,164.04,3700.0
2010-02-23 11:10:00,164.09,164.44,163.96,164.29,10000.0,164.09,164.44,163.96,164.29,10000.0
2010-02-23 11:20:00,164.36,164.59,164.13,164.13,7800.0,164.36,164.59,164.13,164.13,7800.0
2010-02-23 11:30:00,164.28,164.54,164.25,164.52,8100.0,164.28,164.54,164.25,164.52,8100.0
2010-02-23 11:40:00,164.42,164.56,164.39,164.41,6700.0,164.42,164.56,164.39,164.41,6700.0
2010-02-23 11:50:00,164.41,164.49,164.19,164.28,7500.0,164.41,164.49,164.19,164.28,7500.0
2010-02-23 12:00:00,164.34,164.53,164.32,164.47,11400.0,164.34,164.53,164.32,164.47,11400.0
2010-02-23 12:10:00,164.47,164.52,164.31,164.42,3300.0,164.47,164.52,164.31,164.42,3300.0
2010-02-23 12:20:00,164.44,164.54,164.34,164.37,8600.0,164.44,164.54,164.34,164.37,8600.0
2010-02-23 12:30:00,164.37,164.55,164.37,164.55,8000.0,164.37,164.55,164.37,164.55,8000.0
2010-02-23 12:40:00,164.55,164.58,164.33,164.42,7300.0,164.55,164.58,164.33,164.42,7300.0
2010-02-23 12:50:00,164.44,164.62,164.43,164.6,6300.0,164.44,164.62,164.43,164.6,6300.0
2010-02-23 13:00:00,164.57,164.58,164.4,164.42,2700.0,164.57,164.58,164.4,164.42,2700.0
2010-02-23 13:10:00,164.44,164.57,164.43,164.43,2300.0,164.44,164.57,164.43,164.43,2300.0
2010-02-23 13:20:00,164.43,164.66,164.43,164.53,3500.0,164.43,164.66,164.43,164.53,3500.0
2010-02-23 13:30:00,164.54,164.58,164.17,164.17,3600.0,164.54,164.58,164.17,164.17,3600.0
2010-02-23 13:40:00,164.19,164.19,163.74,163.97,5800.0,164.19,164.19,163.74,163.97,5800.0
2010-02-23 13:50:00,163.97,164.29,163.97,164.18,4300.0,163.97,164.29,163.97,164.18,4300.0
2010-02-23 14:00:00,164.28,164.28,163.92,164.18,5200.0,164.28,164.28,163.92,164.18,5200.0
2010-02-23 14:10:00,164.23,164.31,164.15,164.21,4700.0,164.23,164.31,164.15,164.21,4700.0
2010-02-23 14:20:00,164.09,164.22,164.09,164.2,4700.0,164.09,164.22,164.09,164.2,4700.0
2010-02-23 14:30:00,164.19,164.61,164.04,164.59,8700.0,164.19,164.61,164.04,164.59,8700.0
2010-02-23 14:40:00,164.55,164.79,164.47,164.6,8900.0,164.55,164.79,164.47,164.6,8900.0
2010-02-23 14:50:00,164.64,164.75,164.61,164.63,4900.0,164.64,164.75,164.61,164.63,4900.0
2010-02-23 15:00:00,164.62,164.74,164.58,164.59,12300.0,164.62,164.74,164.58,164.59,12300.0
2010-02-23 15:10:00,164.61,164.86,164.58,164.86,10700.0,164.61,164.86,164.58,164.86,10700.0
2010-02-23 15:20:00,164.89,164.97,164.67,164.94,18900.0,164.89,164.97,164.67,164.94,18900.0
2010-02-23 15:30:00,164.87,164.9,164.67,164.81,14200.0,164.87,164.9,164.67,164.81,14200.0
2010-02-23 15:40:00,164.78,164.78,164.35,164.42,24800.0,164.78,164.78,164.35,164.42,24800.0
2010-02-23 15:50:00,164.46,164.5,164.22,164.26,21100.0,164.46,164.5,164.22,164.26,21100.0
2010-02-24 09:30:00,163.77,165.0,163.28,164.68,29200.0,163.77,165.0,163.28,164.68,29200.0
2010-02-24 09:40:00,164.68,164.86,164.12,164.76,10600.0,164.68,164.86,164.12,164.76,10600.0
2010-02-24 09:50:00,164.83,164.92,164.63,164.76,10400.0,164.83,164.92,164.63,164.76,10400.0
2010-02-24 10:00:00,164.72,165.0,164.21,164.35,24500.0,164.72,165.0,164.21,164.35,24500.0
2010-02-24 10:10:00,164.37,164.46,164.0,164.38,15600.0,164.37,164.46,164.0,164.38,15600.0
2010-02-24 10:20:00,164.38,164.38,163.88,164.01,17000.0,164.38,164.38,163.88,164.01,17000.0
2010-02-24 10:30:00,164.02,164.34,163.89,164.14,9900.0,164.02,164.34,163.89,164.14,9900.0
2010-02-24 10:40:00,164.3,164.65,164.08,164.56,29000.0,164.3,164.65,164.08,164.56,29000.0
2010-02-24 10:50:00,164.55,164.55,164.02,164.02,7000.0,164.55,164.55,164.02,164.02,7000.0
2010-02-24 11:00:00,164.05,164.49,164.05,164.26,9000.0,164.05,164.49,164.05,164.26,9000.0
2010-02-24 11:10:00,164.26,164.36,164.1,164.21,13300.0,164.26,164.36,164.1,164.21,13300.0
2010-02-24 11:20:00,164.23,164.47,164.13,164.41,5900.0,164.23,164.47,164.13,164.41,5900.0
2010-02-24 11:30:00,164.38,164.39,164.2,164.36,4100.0,164.38,164.39,164.2,164.36,4100.0
2010-02-24 11:40:00,164.4,164.43,164.19,164.24,4300.0,164.4,164.43,164.19,164.24,4300.0
2010-02-24 11:50:00,164.25,164.6,164.23,164.58,4900.0,164.25,164.6,164.23,164.58,4900.0
2010-02-24 12:00:00,164.56,164.59,164.34,164.37,3800.0,164.56,164.59,164.34,164.37,3800.0
2010-02-24 12:10:00,164.4,164.94,164.36,164.92,7200.0,164.4,164.94,164.36,164.92,7200.0
2010-02-24 12:20:00,164.91,165.2,164.86,165.07,7400.0,164.91,165.2,164.86,165.07,7400.0
2010-02-24 12:30:00,164.99,165.06,164.75,164.75,5100.0,164.99,165.06,164.75,164.75,5100.0
2010-02-24 12:40:00,164.75,165.25,164.75,165.11,2900.0,164.75,165.25,164.75,165.11,2900.0
2010-02-24 12:50:00,165.12,165.24,165.05,165.17,2500.0,165.12,165.24,165.05,165.17,2500.0
2010-02-24 13:00:00,165.24,165.24,164.95,165.09,3700.0,165.24,165.24,164.95,165.09,3700.0
2010-02-24 13:10:00,165.05,165.45,164.92,165.45,6500.0,165.05,165.45,164.92,165.45,6500.0
2010-02-24 13:20:00,165.32,165.44,165.29,165.29,2000.0,165.32,165.44,165.29,165.29,2000.0
2010-02-24 13:30:00,165.3,165.5,165.3,165.49,5200.0,165.3,165.5,165.3,165.49,5200.0
2010-02-24 13:40:00,165.45,165.47,165.31,165.35,4700.0,165.45,165.47,165.31,165.35,4700.0
2010-02-24 13:50:00,165.35,165.35,165.09,165.13,6300.0,165.35,165.35,165.09,165.13,6300.0
2010-02-24 14:00:00,165.15,165.15,164.87,164.87,6000.0,165.15,165.15,164.87,164.87,6000.0
2010-02-24 14:10:00,164.88,165.02,164.64,164.98,8100.0,164.88,165.02,164.64,164.98,8100.0
2010-02-24 14:20:00,164.98,164.98,164.7,164.9,10500.0,164.98,164.98,164.7,164.9,10500.0
2010-02-24 14:30:00,164.86,164.86,164.53,164.72,5700.0,164.86,164.86,164.53,164.72,5700.0
2010-02-24 14:40:00,164.66,165.0,164.66,164.96,9500.0,164.66,165.0,164.66,164.96,9500.0
2010-02-24 14:50:00,164.99,165.08,164.73,164.79,7000.0,164.99,165.08,164.73,164.79,7000.0
2010-02-24 15:00:00,164.72,164.81,164.68,164.75,4100.0,164.72,164.81,164.68,164.75,4100.0
2010-02-24 15:10:00,164.68,164.87,164.65,164.76,10300.0,164.68,164.87,164.65,164.76,10300.0
2010-02-24 15:20:00,164.71,164.87,164.7,164.71,8000.0,164.71,164.87,164.7,164.71,8000.0
2010-02-24 15:30:00,164.71,164.88,164.7,164.8,10700.0,164.71,164.88,164.7,164.8,10700.0
2010-02-24 15:40:00,164.84,165.0,164.69,164.7,16600.0,164.84,165.0,164.69,164.7,16600.0
2010-02-24 15:50:00,164.75,165.06,164.75,164.98,28700.0,164.75,165.06,164.75,164.98,28700.0
2010-02-25 09:30:00,162.87,164.86,162.76,164.86,24500.0,162.87,164.86,162.76,164.86,24500.0
2010-02-25 09:40:00,164.78,165.2,164.51,165.2,25900.0,164.78,165.2,164.51,165.2,25900.0
2010-02-25 09:50:00,165.2,166.0,165.18,165.94,18200.0,165.2,166.0,165.18,165.94,18200.0
2010-02-25 10:00:00,165.93,166.0,165.5,165.5,24100.0,165.93,166.0,165.5,165.5,24100.0
2010-02-25 10:10:00,165.68,165.93,165.68,165.7,13000.0,165.68,165.93,165.68,165.7,13000.0
2010-02-25 10:20:00,165.68,165.81,165.31,165.62,11400.0,165.68,165.81,165.31,165.62,11400.0
2010-02-25 10:30:00,165.6,165.89,165.08,165.11,43800.0,165.6,165.89,165.08,165.11,43800.0
2010-02-25 10:40:00,165.11,165.28,165.01,165.07,21300.0,165.11,165.28,165.01,165.07,21300.0
2010-02-25 10:50:00,165.02,165.06,164.67,164.73,10800.0,165.02,165.06,164.67,164.73,10800.0
2010-02-25 11:00:00,164.73,165.19,164.68,165.16,6600.0,164.73,165.19,164.68,165.16,6600.0
2010-02-25 11:10:00,165.11,165.29,165.11,165.24,5800.0,165.11,165.29,165.11,165.24,5800.0
2010-02-25 11:20:00,165.24,165.59,165.24,165.59,11000.0,165.24,165.59,165.24,165.59,11000.0
2010-02-25 11:30:00,165.53,165.91,165.53,165.9,8200.0,165.53,165.91,165.53,165.9,8200.0
2010-02-25 11:40:00,165.91,166.1,165.88,166.09,7600.0,165.91,166.1,165.88,166.09,7600.0
2010-02-25 11:50:00,166.09,166.12,165.19,165.19,13100.0,166.09,166.12,165.19,165.19,13100.0
2010-02-25 12:00:00,165.99,165.99,165.78,165.79,5200.0,165.99,165.99,165.78,165.79,5200.0
2010-02-25 12:10:00,165.79,165.79,165.57,165.68,6000.0,165.79,165.79,165.57,165.68,6000.0
2010-02-25 12:20:00,165.68,165.77,165.68,165.69,4600.0,165.68,165.77,165.68,165.69,4600.0
2010-02-25 12:30:00,165.7,165.71,165.41,165.43,8600.0,165.7,165.71,165.41,165.43,8600.0
2010-02-25 12:40:00,165.4,165.59,165.39,165.43,8200.0,165.4,165.59,165.39,165.43,8200.0
2010-02-25 12:50:00,165.45,165.51,165.35,165.37,4500.0,165.45,165.51,165.35,165.37,4500.0
2010-02-25 13:00:00,165.39,165.49,165.24,165.27,9200.0,165.39,165.49,165.24,165.27,9200.0
2010-02-25 13:10:00,165.27,165.31,165.08,165.23,13000.0,165.27,165.31,165.08,165.23,13000.0
2010-02-25 13:20:00,165.22,165.22,165.09,165.09,4000.0,165.22,165.22,165.09,165.09,4000.0
2010-02-25 13:30:00,165.05,165.12,164.85,164.88,11200.0,165.05,165.12,164.85,164.88,11200.0
2010-02-25 13:40:00,164.87,165.16,164.76,165.12,15900.0,164.87,165.16,164.76,165.12,15900.0
2010-02-25 13:50:00,165.13,165.36,165.13,165.35,14300.0,165.13,165.36,165.13,165.35,14300.0
2010-02-25 14:00:00,165.26,165.55,165.25,165.36,22200.0,165.26,165.55,165.25,165.36,22200.0
2010-02-25 14:10:00,165.35,165.53,165.19,165.26,16700.0,165.35,165.53,165.19,165.26,16700.0
2010-02-25 14:20:00,165.31,165.54,165.17,165.18,24000.0,165.31,165.54,165.17,165.18,24000.0
2010-02-25 14:30:00,165.19,165.49,165.12,165.12,29500.0,165.19,165.49,165.12,165.12,29500.0
2010-02-25 14:40:00,165.1,165.53,165.07,165.25,17400.0,165.1,165.53,165.07,165.25,17400.0
2010-02-25 14:50:00,165.24,165.67,165.24,165.61,11300.0,165.24,165.67,165.24,165.61,11300.0
2010-02-25 15:00:00,165.64,166.11,165.49,166.08,18800.0,165.64,166.11,165.49,166.08,18800.0
2010-02-25 15:10:00,166.04,166.17,165.96,165.97,23900.0,166.04,166.17,165.96,165.97,23900.0
2010-02-25 15:20:00,165.98,166.11,165.7,166.0,9800.0,165.98,166.11,165.7,166.0,9800.0
2010-02-25 15:30:00,166.02,166.08,165.85,165.91,23000.0,166.02,166.08,165.85,165.91,23000.0
2010-02-25 15:40:00,165.84,166.31,165.84,166.07,21700.0,165.84,166.31,165.84,166.07,21700.0
2010-02-25 15:50:00,166.07,166.22,165.91,166.03,32700.0,166.07,166.22,165.91,166.03,32700.0
2010-02-26 09:30:00,166.5,166.6,165.5,165.7,6800.0,166.5,166.6,165.5,165.7,6800.0
2010-02-26 09:40:00,165.46,165.6,165.01,165.13,11700.0,165.46,165.6,165.01,165.13,11700.0
2010-02-26 09:50:00,165.1,165.45,164.77,165.26,8000.0,165.1,165.45,164.77,165.26,8000.0
2010-02-26 10:00:00,165.14,165.6,164.51,165.22,12200.0,165.14,165.6,164.51,165.22,12200.0
2010-02-26 10:10:00,165.18,166.03,165.1,165.93,18000.0,165.18,166.03,165.1,165.93,18000.0
2010-02-26 10:20:00,165.75,165.94,165.7,165.83,7100.0,165.75,165.94,165.7,165.83,7100.0
2010-02-26 10:30:00,165.88,166.25,165.55,166.2,20900.0,165.88,166.25,165.55,166.2,20900.0
2010-02-26 10:40:00,166.13,166.52,166.12,166.15,8900.0,166.13,166.52,166.12,166.15,8900.0
2010-02-26 10:50:00,166.12,166.47,166.1,166.27,8900.0,166.12,166.47,166.1,166.27,8900.0
2010-02-26 11:00:00,166.18,166.38,166.14,166.35,8500.0,166.18,166.38,166.14,166.35,8500.0
2010-02-26 11:10:00,166.27,166.47,166.15,166.17,6200.0,166.27,166.47,166.15,166.17,6200.0
2010-02-26 11:20:00,166.03,166.6,166.0,166.43,8000.0,166.03,166.6,166.0,166.43,8000.0
2010-02-26 11:30:00,166.43,166.55,166.29,166.4,7600.0,166.43,166.55,166.29,166.4,7600.0
2010-02-26 11:40:00,166.43,166.43,166.18,166.21,7900.0,166.43,166.43,166.18,166.21,7900.0
2010-02-26 11:50:00,166.21,166.31,166.02,166.23,6400.0,166.21,166.31,166.02,166.23,6400.0
2010-02-26 12:00:00,166.29,166.45,166.12,166.12,7100.0,166.29,166.45,166.12,166.12,7100.0
2010-02-26 12:10:00,166.0,166.4,165.99,166.35,8700.0,166.0,166.4,165.99,166.35,8700.0
2010-02-26 12:20:00,166.27,166.46,166.26,166.3,9100.0,166.27,166.46,166.26,166.3,9100.0
2010-02-26 12:30:00,166.33,166.56,166.2,166.53,6100.0,166.33,166.56,166.2,166.53,6100.0
2010-02-26 12:40:00,166.53,166.75,166.49,166.67,11300.0,166.53,166.75,166.49,166.67,11300.0
2010-02-26 12:50:00,166.62,166.62,166.22,166.47,5100.0,166.62,166.62,166.22,166.47,5100.0
2010-02-26 13:00:00,166.49,166.61,166.35,166.54,11100.0,166.49,166.61,166.35,166.54,11100.0
2010-02-26 13:10:00,166.55,166.93,166.54,166.92,9600.0,166.55,166.93,166.54,166.92,9600.0
2010-02-26 13:20:00,166.92,167.09,166.91,167.09,12200.0,166.92,167.09,166.91,167.09,12200.0
2010-02-26 13:30:00,167.03,167.03,166.68,166.68,12600.0,167.03,167.03,166.68,166.68,12600.0
2010-02-26 13:40:00,166.6,166.71,166.27,166.27,3200.0,166.6,166.71,166.27,166.27,3200.0
2010-02-26 13:50:00,166.25,166.47,166.24,166.24,5000.0,166.25,166.47,166.24,166.24,5000.0
2010-02-26 14:00:00,166.25,166.32,166.14,166.23,12000.0,166.25,166.32,166.14,166.23,12000.0
2010-02-26 14:10:00,166.22,166.25,166.01,166.05,8000.0,166.22,166.25,166.01,166.05,8000.0
2010-02-26 14:20:00,166.04,166.09,165.98,166.0,11500.0,166.04,166.09,165.98,166.0,11500.0
2010-02-26 14:30:00,166.03,166.07,165.95,165.95,6500.0,166.03,166.07,165.95,165.95,6500.0
2010-02-26 14:40:00,165.95,166.23,165.95,166.1,13100.0,165.95,166.23,165.95,166.1,13100.0
2010-02-26 14:50:00,166.0,166.07,165.95,166.05,7800.0,166.0,166.07,165.95,166.05,7800.0
2010-02-26 15:00:00,166.03,166.14,165.95,165.95,12700.0,166.03,166.14,165.95,165.95,12700.0
2010-02-26 15:10:00,165.96,166.16,165.96,166.08,11000.0,165.96,166.16,165.96,166.08,11000.0
2010-02-26 15:20:00,166.1,166.16,165.97,166.07,15800.0,166.1,166.16,165.97,166.07,15800.0
2010-02-26 15:30:00,166.1,166.31,166.01,166.24,28800.0,166.1,166.31,166.01,166.24,28800.0
2010-02-26 15:40:00,166.22,166.25,165.91,166.09,39100.0,166.22,166.25,165.91,166.09,39100.0
2010-02-26 15:50:00,166.1,166.24,166.0,166.0,54200.0,166.1,166.24,166.0,166.0,54200.0
2010-03-01 09:30:00,165.43,166.14,165.21,165.67,28200.0,165.43,166.14,165.21,165.67,28200.0
2010-03-01 09:40:00,165.72,166.5,165.72,165.88,7900.0,165.72,166.5,165.72,165.88,7900.0
2010-03-01 09:50:00,165.88,165.88,164.3,164.8,26800.0,165.88,165.88,164.3,164.8,26800.0
2010-03-01 10:00:00,164.71,165.24,164.71,164.82,29800.0,164.71,165.24,164.71,164.82,29800.0
2010-03-01 10:10:00,164.81,165.5,164.81,165.43,9900.0,164.81,165.5,164.81,165.43,9900.0
2010-03-01 10:20:00,165.44,165.53,165.18,165.34,22000.0,165.44,165.53,165.18,165.34,22000.0
2010-03-01 10:30:00,165.42,165.62,165.31,165.32,12200.0,165.42,165.62,165.31,165.32,12200.0
2010-03-01 10:40:00,165.34,165.41,165.11,165.16,12100.0,165.34,165.41,165.11,165.16,12100.0
2010-03-01 10:50:00,165.14,165.29,165.05,165.28,8600.0,165.14,165.29,165.05,165.28,8600.0
2010-03-01 11:00:00,165.38,165.45,165.24,165.26,10700.0,165.38,165.45,165.24,165.26,10700.0
2010-03-01 11:10:00,165.33,165.69,165.1,165.6,13100.0,165.33,165.69,165.1,165.6,13100.0
2010-03-01 11:20:00,165.59,165.59,165.26,165.43,7200.0,165.59,165.59,165.26,165.43,7200.0
2010-03-01 11:30:00,165.43,165.63,165.38,165.56,11000.0,165.43,165.63,165.38,165.56,11000.0
2010-03-01 11:40:00,165.53,165.64,165.48,165.54,17500.0,165.53,165.64,165.48,165.54,17500.0
2010-03-01 11:50:00,165.55,165.65,165.53,165.53,6500.0,165.55,165.65,165.53,165.53,6500.0
2010-03-01 12:00:00,165.55,165.9,165.49,165.85,12800.0,165.55,165.9,165.49,165.85,12800.0
2010-03-01 12:10:00,165.86,166.05,165.86,166.04,15800.0,165.86,166.05,165.86,166.04,15800.0
2010-03-01 12:20:00,166.04,166.34,166.04,166.1,13100.0,166.04,166.34,166.04,166.1,13100.0
2010-03-01 12:30:00,166.09,166.37,166.0,166.23,27000.0,166.09,166.37,166.0,166.23,27000.0
2010-03-01 12:40:00,166.25,166.29,166.21,166.27,4700.0,166.25,166.29,166.21,166.27,4700.0
2010-03-01 12:50:00,166.24,166.24,166.0,166.02,10600.0,166.24,166.24,166.0,166.02,10600.0
2010-03-01 13:00:00,166.02,166.02,165.77,165.83,5800.0,166.02,166.02,165.77,165.83,5800.0
2010-03-01 13:10:00,165.83,166.07,165.79,165.95,7200.0,165.83,166.07,165.79,165.95,7200.0
2010-03-01 13:20:00,165.94,166.0,165.82,165.93,6000.0,165.94,166.0,165.82,165.93,6000.0
2010-03-01 13:30:00,165.95,165.98,165.8,165.93,7600.0,165.95,165.98,165.8,165.93,7600.0
2010-03-01 13:40:00,165.93,166.14,165.89,166.0,12900.0,165.93,166.14,165.89,166.0,12900.0
2010-03-01 13:50:00,166.08,166.18,166.02,166.02,4300.0,166.08,166.18,166.02,166.02,4300.0
2010-03-01 14:00:00,166.02,166.5,166.0,166.5,11700.0,166.02,166.5,166.0,166.5,11700.0
2010-03-01 14:10:00,166.46,166.66,166.42,166.66,13600.0,166.46,166.66,166.42,166.66,13600.0
2010-03-01 14:20:00,166.61,166.63,166.46,166.48,14300.0,166.61,166.63,166.46,166.48,14300.0
2010-03-01 14:30:00,166.53,166.66,166.51,166.51,19000.0,166.53,166.66,166.51,166.51,19000.0
2010-03-01 14:40:00,166.51,166.57,166.21,166.21,9000.0,166.51,166.57,166.21,166.21,9000.0
2010-03-01 14:50:00,166.24,166.46,166.24,166.41,10000.0,166.24,166.46,166.24,166.41,10000.0
2010-03-01 15:00:00,166.4,166.46,166.06,166.1,19600.0,166.4,166.46,166.06,166.1,19600.0
2010-03-01 15:10:00,166.1,166.23,165.98,166.18,18800.0,166.1,166.23,165.98,166.18,18800.0
2010-03-01 15:20:00,166.21,166.35,166.1,166.15,18900.0,166.21,166.35,166.1,166.15,18900.0
2010-03-01 15:30:00,166.13,166.2,165.94,166.13,47600.0,166.13,166.2,165.94,166.13,47600.0
2010-03-01 15:40:00,166.15,166.15,165.9,165.94,41500.0,166.15,166.15,165.9,165.94,41500.0
2010-03-01 15:50:00,165.96,166.12,165.86,165.97,88000.0,165.96,166.12,165.86,165.97,88000.0
2010-03-02 09:30:00,168.34,169.96,167.28,168.04,173300.0,168.34,169.96,167.28,168.04,173300.0
2010-03-02 09:40:00,168.03,168.42,167.28,167.28,47100.0,168.03,168.42,167.28,167.28,47100.0
2010-03-02 09:50:00,167.29,167.66,166.25,166.36,64300.0,167.29,167.66,166.25,166.36,64300.0
2010-03-02 10:00:00,166.52,166.86,165.72,166.02,97500.0,166.52,166.86,165.72,166.02,97500.0
2010-03-02 10:10:00,165.99,168.09,165.99,167.75,70400.0,165.99,168.09,165.99,167.75,70400.0
2010-03-02 10:20:00,167.79,167.92,167.4,167.47,29600.0,167.79,167.92,167.4,167.47,29600.0
2010-03-02 10:30:00,167.51,169.49,167.36,169.4,74200.0,167.51,169.49,167.36,169.4,74200.0
2010-03-02 10:40:00,169.4,170.33,168.26,168.29,84500.0,169.4,170.33,168.26,168.29,84500.0
2010-03-02 10:50:00,168.34,168.52,167.53,167.92,60600.0,168.34,168.52,167.53,167.92,60600.0
2010-03-02 11:00:00,167.97,168.1,167.51,167.94,62800.0,167.97,168.1,167.51,167.94,62800.0
2010-03-02 11:10:00,167.91,168.0,167.81,167.86,31000.0,167.91,168.0,167.81,167.86,31000.0
2010-03-02 11:20:00,167.86,167.86,166.75,167.5,57700.0,167.86,167.86,166.75,167.5,57700.0
2010-03-02 11:30:00,167.4,167.66,167.28,167.66,17500.0,167.4,167.66,167.28,167.66,17500.0
2010-03-02 11:40:00,167.71,167.75,167.25,167.51,16700.0,167.71,167.75,167.25,167.51,16700.0
2010-03-02 11:50:00,167.49,167.54,167.24,167.42,11800.0,167.49,167.54,167.24,167.42,11800.0
2010-03-02 12:00:00,167.47,167.62,167.41,167.55,12600.0,167.47,167.62,167.41,167.55,12600.0
2010-03-02 12:10:00,167.58,168.04,167.57,167.82,23100.0,167.58,168.04,167.57,167.82,23100.0
2010-03-02 12:20:00,167.79,168.17,167.7,167.98,16300.0,167.79,168.17,167.7,167.98,16300.0
2010-03-02 12:30:00,167.94,167.94,166.87,166.87,23600.0,167.94,167.94,166.87,166.87,23600.0
2010-03-02 12:40:00,166.79,167.0,166.56,166.9,19000.0,166.79,167.0,166.56,166.9,19000.0
2010-03-02 12:50:00,166.78,166.83,166.42,166.51,14500.0,166.78,166.83,166.42,166.51,14500.0
2010-03-02 13:00:00,166.51,167.0,166.51,166.81,7400.0,166.51,167.0,166.51,166.81,7400.0
2010-03-02 13:10:00,166.85,167.04,166.85,166.96,9000.0,166.85,167.04,166.85,166.96,9000.0
2010-03-02 13:20:00,166.89,166.89,166.69,166.7,3700.0,166.89,166.89,166.69,166.7,3700.0
2010-03-02 13:30:00,166.64,166.67,165.88,165.9,16700.0,166.64,166.67,165.88,165.9,16700.0
2010-03-02 13:40:00,165.92,165.98,165.09,165.5,62900.0,165.92,165.98,165.09,165.5,62900.0
2010-03-02 13:50:00,165.46,165.92,165.35,165.92,23500.0,165.46,165.92,165.35,165.92,23500.0
2010-03-02 14:00:00,165.97,166.45,165.88,166.26,27900.0,165.97,166.45,165.88,166.26,27900.0
2010-03-02 14:10:00,166.26,166.26,165.43,165.57,22800.0,166.26,166.26,165.43,165.57,22800.0
2010-03-02 14:20:00,165.51,165.53,164.87,164.91,45200.0,165.51,165.53,164.87,164.91,45200.0
2010-03-02 14:30:00,164.91,165.7,164.75,165.65,37800.0,164.91,165.7,164.75,165.65,37800.0
2010-03-02 14:40:00,165.61,165.83,165.16,165.23,34200.0,165.61,165.83,165.16,165.23,34200.0
2010-03-02 14:50:00,165.24,165.79,164.89,165.64,34600.0,165.24,165.79,164.89,165.64,34600.0
2010-03-02 15:00:00,165.62,165.78,165.37,165.37,28900.0,165.62,165.78,165.37,165.37,28900.0
2010-03-02 15:10:00,165.4,165.68,165.13,165.19,24000.0,165.4,165.68,165.13,165.19,24000.0
2010-03-02 15:20:00,165.15,165.18,164.56,164.88,59400.0,165.15,165.18,164.56,164.88,59400.0
2010-03-02 15:30:00,164.84,165.04,164.62,164.94,77300.0,164.84,165.04,164.62,164.94,77300.0
2010-03-02 15:40:00,164.94,165.17,164.6,165.01,69500.0,164.94,165.17,164.6,165.01,69500.0
2010-03-02 15:50:00,164.95,165.02,164.53,164.69,79200.0,164.95,165.02,164.53,164.69,79200.0
2010-03-03 09:30:00,163.88,164.0,162.57,163.41,90700.0,163.88,164.0,162.57,163.41,90700.0
2010-03-03 09:40:00,163.46,165.0,163.43,164.94,47200.0,163.46,165.0,163.43,164.94,47200.0
2010-03-03 09:50:00,164.89,165.2,164.64,165.2,50100.0,164.89,165.2,164.64,165.2,50100.0
2010-03-03 10:00:00,165.33,165.45,164.67,164.73,56400.0,165.33,165.45,164.67,164.73,56400.0
2010-03-03 10:10:00,164.72,165.08,164.48,164.97,39300.0,164.72,165.08,164.48,164.97,39300.0
2010-03-03 10:20:00,164.87,165.74,164.82,165.63,24000.0,164.87,165.74,164.82,165.63,24000.0
2010-03-03 10:30:00,165.63,166.27,165.47,166.1,25600.0,165.63,166.27,165.47,166.1,25600.0
2010-03-03 10:40:00,166.1,166.1,165.71,165.86,13400.0,166.1,166.1,165.71,165.86,13400.0
2010-03-03 10:50:00,165.86,166.08,165.63,165.77,23100.0,165.86,166.08,165.63,165.77,23100.0
2010-03-03 11:00:00,165.68,165.98,165.39,165.7,19400.0,165.68,165.98,165.39,165.7,19400.0
2010-03-03 11:10:00,165.69,166.0,165.39,165.57,14500.0,165.69,166.0,165.39,165.57,14500.0
2010-03-03 11:20:00,165.6,165.81,165.24,165.42,16800.0,165.6,165.81,165.24,165.42,16800.0
2010-03-03 11:30:00,165.42,165.59,165.07,165.07,11300.0,165.42,165.59,165.07,165.07,11300.0
2010-03-03 11:40:00,165.07,165.22,164.9,165.18,26200.0,165.07,165.22,164.9,165.18,26200.0
2010-03-03 11:50:00,165.13,165.15,164.59,164.82,17200.0,165.13,165.15,164.59,164.82,17200.0
2010-03-03 12:00:00,164.82,165.08,164.61,164.93,18200.0,164.82,165.08,164.61,164.93,18200.0
2010-03-03 12:10:00,164.93,165.01,164.55,164.55,22000.0,164.93,165.01,164.55,164.55,22000.0
2010-03-03 12:20:00,164.52,164.71,164.32,164.64,15100.0,164.52,164.71,164.32,164.64,15100.0
2010-03-03 12:30:00,164.67,164.75,164.43,164.46,24600.0,164.67,164.75,164.43,164.46,24600.0
2010-03-03 12:40:00,164.47,164.6,164.3,164.48,16000.0,164.47,164.6,164.3,164.48,16000.0
2010-03-03 12:50:00,164.41,164.46,164.1,164.18,16400.0,164.41,164.46,164.1,164.18,16400.0
2010-03-03 13:00:00,164.18,164.57,164.18,164.29,8100.0,164.18,164.57,164.18,164.29,8100.0
2010-03-03 13:10:00,164.29,164.59,164.17,164.48,9600.0,164.29,164.59,164.17,164.48,9600.0
2010-03-03 13:20:00,164.57,164.65,164.38,164.38,11600.0,164.57,164.65,164.38,164.38,11600.0
2010-03-03 13:30:00,164.4,164.99,164.36,164.83,23100.0,164.4,164.99,164.36,164.83,23100.0
2010-03-03 13:40:00,164.86,164.99,164.75,164.85,11800.0,164.86,164.99,164.75,164.85,11800.0
2010-03-03 13:50:00,164.82,164.86,164.75,164.84,9100.0,164.82,164.86,164.75,164.84,9100.0
2010-03-03 14:00:00,164.83,165.14,164.81,164.89,19000.0,164.83,165.14,164.81,164.89,19000.0
2010-03-03 14:10:00,164.9,164.9,164.42,164.43,19600.0,164.9,164.9,164.42,164.43,19600.0
2010-03-03 14:20:00,164.43,164.44,164.17,164.33,12400.0,164.43,164.44,164.17,164.33,12400.0
2010-03-03 14:30:00,164.35,164.77,164.33,164.51,19100.0,164.35,164.77,164.33,164.51,19100.0
2010-03-03 14:40:00,164.48,164.71,164.35,164.65,24500.0,164.48,164.71,164.35,164.65,24500.0
2010-03-03 14:50:00,164.62,164.83,164.44,164.61,19900.0,164.62,164.83,164.44,164.61,19900.0
2010-03-03 15:00:00,164.64,164.66,164.48,164.49,10900.0,164.64,164.66,164.48,164.49,10900.0
2010-03-03 15:10:00,164.53,164.64,164.41,164.64,17900.0,164.53,164.64,164.41,164.64,17900.0
2010-03-03 15:20:00,164.57,164.83,164.55,164.77,18800.0,164.57,164.83,164.55,164.77,18800.0
2010-03-03 15:30:00,164.8,164.86,164.64,164.82,21400.0,164.8,164.86,164.64,164.82,21400.0
2010-03-03 15:40:00,164.77,164.8,164.57,164.79,27500.0,164.77,164.8,164.57,164.79,27500.0
2010-03-03 15:50:00,164.82,164.87,164.56,164.57,44500.0,164.82,164.87,164.56,164.57,44500.0
2010-03-04 09:30:00,164.78,165.65,164.75,165.41,17300.0,164.78,165.65,164.75,165.41,17300.0
2010-03-04 09:40:00,165.42,165.87,165.42,165.76,14800.0,165.42,165.87,165.42,165.76,14800.0
2010-03-04 09:50:00,165.84,166.7,165.84,166.64,21600.0,165.84,166.7,165.84,166.64,21600.0
2010-03-04 10:00:00,166.63,166.63,166.15,166.15,16000.0,166.63,166.63,166.15,166.15,16000.0
2010-03-04 10:10:00,166.3,166.4,166.17,166.27,14800.0,166.3,166.4,166.17,166.27,14800.0
2010-03-04 10:20:00,166.36,166.53,166.27,166.32,7100.0,166.36,166.53,166.27,166.32,7100.0
2010-03-04 10:30:00,166.26,166.4,166.05,166.26,5400.0,166.26,166.4,166.05,166.26,5400.0
2010-03-04 10:40:00,166.23,166.34,166.07,166.27,4000.0,166.23,166.34,166.07,166.27,4000.0
2010-03-04 10:50:00,166.31,166.33,166.17,166.21,3100.0,166.31,166.33,166.17,166.21,3100.0
2010-03-04 11:00:00,166.18,166.33,166.09,166.25,4600.0,166.18,166.33,166.09,166.25,4600.0
2010-03-04 11:10:00,166.29,166.4,166.24,166.4,9300.0,166.29,166.4,166.24,166.4,9300.0
2010-03-04 11:20:00,166.38,166.75,166.31,166.64,9000.0,166.38,166.75,166.31,166.64,9000.0
2010-03-04 11:30:00,166.65,167.0,166.65,167.0,13300.0,166.65,167.0,166.65,167.0,13300.0
2010-03-04 11:40:00,167.02,167.1,166.93,167.1,6600.0,167.02,167.1,166.93,167.1,6600.0
2010-03-04 11:50:00,167.05,167.2,167.05,167.17,12500.0,167.05,167.2,167.05,167.17,12500.0
2010-03-04 12:00:00,167.2,167.35,167.14,167.34,10300.0,167.2,167.35,167.14,167.34,10300.0
2010-03-04 12:10:00,167.36,167.44,167.26,167.34,27000.0,167.36,167.44,167.26,167.34,27000.0
2010-03-04 12:20:00,167.35,167.49,167.31,167.45,15500.0,167.35,167.49,167.31,167.45,15500.0
2010-03-04 12:30:00,167.49,167.66,167.43,167.58,14000.0,167.49,167.66,167.43,167.58,14000.0
2010-03-04 12:40:00,167.58,167.91,167.58,167.84,13000.0,167.58,167.91,167.58,167.84,13000.0
2010-03-04 12:50:00,167.88,167.9,167.73,167.74,8000.0,167.88,167.9,167.73,167.74,8000.0
2010-03-04 13:00:00,167.81,167.91,167.72,167.91,8000.0,167.81,167.91,167.72,167.91,8000.0
2010-03-04 13:10:00,167.84,168.05,167.84,168.01,12900.0,167.84,168.05,167.84,168.01,12900.0
2010-03-04 13:20:00,168.0,168.05,167.92,167.99,20400.0,168.0,168.05,167.92,167.99,20400.0
2010-03-04 13:30:00,167.99,168.05,167.98,168.03,39000.0,167.99,168.05,167.98,168.03,39000.0
2010-03-04 13:40:00,167.98,168.1,167.98,168.03,21800.0,167.98,168.1,167.98,168.03,21800.0
2010-03-04 13:50:00,168.09,168.4,168.09,168.37,13300.0,168.09,168.4,168.09,168.37,13300.0
2010-03-04 14:00:00,168.31,168.35,167.97,168.0,15800.0,168.31,168.35,167.97,168.0,15800.0
2010-03-04 14:10:00,168.01,168.12,167.98,168.01,57200.0,168.01,168.12,167.98,168.01,57200.0
2010-03-04 14:20:00,167.98,168.06,167.97,168.0,23100.0,167.98,168.06,167.97,168.0,23100.0
2010-03-04 14:30:00,168.02,168.04,167.97,168.04,18200.0,168.02,168.04,167.97,168.04,18200.0
2010-03-04 14:40:00,168.04,168.18,168.03,168.1,11600.0,168.04,168.18,168.03,168.1,11600.0
2010-03-04 14:50:00,168.05,168.09,167.99,168.0,7700.0,168.05,168.09,167.99,168.0,7700.0
2010-03-04 15:00:00,167.99,168.0,167.76,167.79,28400.0,167.99,168.0,167.76,167.79,28400.0
2010-03-04 15:10:00,167.79,167.9,167.75,167.82,36000.0,167.79,167.9,167.75,167.82,36000.0
2010-03-04 15:20:00,167.82,167.88,167.77,167.85,27500.0,167.82,167.88,167.77,167.85,27500.0
2010-03-04 15:30:00,167.85,167.89,167.71,167.75,30700.0,167.85,167.89,167.71,167.75,30700.0
2010-03-04 15:40:00,167.74,168.1,167.73,167.8,35800.0,167.74,168.1,167.73,167.8,35800.0
2010-03-04 15:50:00,167.83,167.83,167.52,167.73,45000.0,167.83,167.83,167.52,167.73,45000.0
2010-03-05 09:30:00,168.5,169.1,167.86,168.29,11600.0,168.5,169.1,167.86,168.29,11600.0
2010-03-05 09:40:00,168.22,168.89,168.21,168.72,11000.0,168.22,168.89,168.21,168.72,11000.0
2010-03-05 09:50:00,168.85,169.27,168.79,169.14,25900.0,168.85,169.27,168.79,169.14,25900.0
2010-03-05 10:00:00,169.28,169.38,168.89,168.93,37600.0,169.28,169.38,168.89,168.93,37600.0
2010-03-05 10:10:00,168.95,169.49,168.95,169.47,11600.0,168.95,169.49,168.95,169.47,11600.0
2010-03-05 10:20:00,169.44,169.49,169.34,169.46,10600.0,169.44,169.49,169.34,169.46,10600.0
2010-03-05 10:30:00,169.46,169.75,169.33,169.67,16300.0,169.46,169.75,169.33,169.67,16300.0
2010-03-05 10:40:00,169.67,169.67,169.39,169.39,7700.0,169.67,169.67,169.39,169.39,7700.0
2010-03-05 10:50:00,169.53,169.57,169.41,169.5,14700.0,169.53,169.57,169.41,169.5,14700.0
2010-03-05 11:00:00,169.62,169.62,169.17,169.17,8600.0,169.62,169.62,169.17,169.17,8600.0
2010-03-05 11:10:00,169.19,169.44,169.19,169.4,6900.0,169.19,169.44,169.19,169.4,6900.0
2010-03-05 11:20:00,169.28,169.3,169.12,169.26,5600.0,169.28,169.3,169.12,169.26,5600.0
2010-03-05 11:30:00,169.19,169.23,169.06,169.06,6300.0,169.19,169.23,169.06,169.06,6300.0
2010-03-05 11:40:00,169.06,169.06,168.93,169.0,8900.0,169.06,169.06,168.93,169.0,8900.0
2010-03-05 11:50:00,168.99,169.09,168.95,168.98,24400.0,168.99,169.09,168.95,168.98,24400.0
2010-03-05 12:00:00,168.94,169.0,168.9,168.97,9300.0,168.94,169.0,168.9,168.97,9300.0
2010-03-05 12:10:00,169.0,169.06,168.91,168.95,2900.0,169.0,169.06,168.91,168.95,2900.0
2010-03-05 12:20:00,168.96,168.96,168.52,168.52,9500.0,168.96,168.96,168.52,168.52,9500.0
2010-03-05 12:30:00,168.58,168.87,168.54,168.85,9600.0,168.58,168.87,168.54,168.85,9600.0
2010-03-05 12:40:00,168.8,168.87,168.7,168.87,8500.0,168.8,168.87,168.7,168.87,8500.0
2010-03-05 12:50:00,168.85,169.02,168.79,168.97,4300.0,168.85,169.02,168.79,168.97,4300.0
2010-03-05 13:00:00,168.97,169.07,168.73,168.73,6500.0,168.97,169.07,168.73,168.73,6500.0
2010-03-05 13:10:00,168.82,168.89,168.67,168.74,10100.0,168.82,168.89,168.67,168.74,10100.0
2010-03-05 13:20:00,168.74,168.78,168.62,168.66,7600.0,168.74,168.78,168.62,168.66,7600.0
2010-03-05 13:30:00,168.66,168.74,168.53,168.53,8400.0,168.66,168.74,168.53,168.53,8400.0
2010-03-05 13:40:00,168.56,168.73,168.56,168.66,13200.0,168.56,168.73,168.56,168.66,13200.0
2010-03-05 13:50:00,168.74,168.82,168.61,168.64,5400.0,168.74,168.82,168.61,168.64,5400.0
2010-03-05 14:00:00,168.66,168.74,168.56,168.59,8000.0,168.66,168.74,168.56,168.59,8000.0
2010-03-05 14:10:00,168.56,168.56,168.44,168.49,17100.0,168.56,168.56,168.44,168.49,17100.0
2010-03-05 14:20:00,168.52,168.73,168.5,168.73,7300.0,168.52,168.73,168.5,168.73,7300.0
2010-03-05 14:30:00,168.74,168.77,168.54,168.58,12700.0,168.74,168.77,168.54,168.58,12700.0
2010-03-05 14:40:00,168.58,168.61,168.42,168.43,43500.0,168.58,168.61,168.42,168.43,43500.0
2010-03-05 14:50:00,168.44,168.75,168.37,168.63,16600.0,168.44,168.75,168.37,168.63,16600.0
2010-03-05 15:00:00,168.63,169.05,168.63,168.98,20800.0,168.63,169.05,168.63,168.98,20800.0
2010-03-05 15:10:00,168.97,169.15,168.87,169.09,8700.0,168.97,169.15,168.87,169.09,8700.0
2010-03-05 15:20:00,169.08,169.08,168.63,168.78,14000.0,169.08,169.08,168.63,168.78,14000.0
2010-03-05 15:30:00,168.8,169.0,168.7,168.72,23100.0,168.8,169.0,168.7,168.72,23100.0
2010-03-05 15:40:00,168.72,168.77,168.46,168.77,20700.0,168.72,168.77,168.46,168.77,20700.0
2010-03-05 15:50:00,168.77,168.79,168.62,168.75,16600.0,168.77,168.79,168.62,168.75,16600.0
2010-03-08 09:30:00,168.76,168.76,167.77,168.58,23600.0,168.76,168.76,167.77,168.58,23600.0
2010-03-08 09:40:00,168.58,168.59,167.82,168.0,26200.0,168.58,168.59,167.82,168.0,26200.0
2010-03-08 09:50:00,167.95,168.75,167.82,168.43,12400.0,167.95,168.75,167.82,168.43,12400.0
2010-03-08 10:00:00,168.55,168.78,168.43,168.69,10300.0,168.55,168.78,168.43,168.69,10300.0
2010-03-08 10:10:00,168.77,168.97,168.72,168.77,20700.0,168.77,168.97,168.72,168.77,20700.0
2010-03-08 10:20:00,168.82,168.83,168.36,168.36,8500.0,168.82,168.83,168.36,168.36,8500.0
2010-03-08 10:30:00,168.36,168.37,167.95,168.18,17100.0,168.36,168.37,167.95,168.18,17100.0
2010-03-08 10:40:00,168.11,168.13,167.89,167.97,7800.0,168.11,168.13,167.89,167.97,7800.0
2010-03-08 10:50:00,168.0,168.26,167.98,168.26,3400.0,168.0,168.26,167.98,168.26,3400.0
2010-03-08 11:00:00,168.28,168.3,168.1,168.26,5800.0,168.28,168.3,168.1,168.26,5800.0
2010-03-08 11:10:00,168.17,168.28,168.17,168.17,3900.0,168.17,168.28,168.17,168.17,3900.0
2010-03-08 11:20:00,168.18,168.27,167.97,168.04,16300.0,168.18,168.27,167.97,168.04,16300.0
2010-03-08 11:30:00,167.99,168.11,167.78,167.97,22600.0,167.99,168.11,167.78,167.97,22600.0
2010-03-08 11:40:00,167.98,168.16,167.97,167.98,7700.0,167.98,168.16,167.97,167.98,7700.0
2010-03-08 11:50:00,168.02,168.19,167.99,168.19,5000.0,168.02,168.19,167.99,168.19,5000.0
2010-03-08 12:00:00,168.13,168.43,168.12,168.43,6200.0,168.13,168.43,168.12,168.43,6200.0
2010-03-08 12:10:00,168.43,168.44,168.18,168.2,9100.0,168.43,168.44,168.18,168.2,9100.0
2010-03-08 12:20:00,168.18,168.19,167.96,168.0,12100.0,168.18,168.19,167.96,168.0,12100.0
2010-03-08 12:30:00,168.01,168.02,167.85,167.96,15900.0,168.01,168.02,167.85,167.96,15900.0
2010-03-08 12:40:00,167.93,168.06,167.93,168.06,5400.0,167.93,168.06,167.93,168.06,5400.0
2010-03-08 12:50:00,168.04,168.3,168.04,168.3,3900.0,168.04,168.3,168.04,168.3,3900.0
2010-03-08 13:00:00,168.36,168.61,168.36,168.49,9300.0,168.36,168.61,168.36,168.49,9300.0
2010-03-08 13:10:00,168.46,168.5,168.22,168.29,4200.0,168.46,168.5,168.22,168.29,4200.0
2010-03-08 13:20:00,168.2,168.29,168.15,168.23,3500.0,168.2,168.29,168.15,168.23,3500.0
2010-03-08 13:30:00,168.2,168.38,168.18,168.25,6900.0,168.2,168.38,168.18,168.25,6900.0
2010-03-08 13:40:00,168.27,168.41,168.19,168.19,8400.0,168.27,168.41,168.19,168.19,8400.0
2010-03-08 13:50:00,168.21,168.27,168.15,168.19,3200.0,168.21,168.27,168.15,168.19,3200.0
2010-03-08 14:00:00,168.17,168.25,168.13,168.13,8100.0,168.17,168.25,168.13,168.13,8100.0
2010-03-08 14:10:00,168.13,168.17,167.96,167.96,11300.0,168.13,168.17,167.96,167.96,11300.0
2010-03-08 14:20:00,168.0,168.11,168.0,168.04,8100.0,168.0,168.11,168.0,168.04,8100.0
2010-03-08 14:30:00,168.06,168.14,167.98,168.01,9500.0,168.06,168.14,167.98,168.01,9500.0
2010-03-08 14:40:00,168.0,168.02,167.98,168.02,3600.0,168.0,168.02,167.98,168.02,3600.0
2010-03-08 14:50:00,167.98,168.01,167.95,167.98,9400.0,167.98,168.01,167.95,167.98,9400.0
2010-03-08 15:00:00,167.98,168.03,167.93,167.93,7800.0,167.98,168.03,167.93,167.93,7800.0
2010-03-08 15:10:00,167.87,168.11,167.87,168.04,11000.0,167.87,168.11,167.87,168.04,11000.0
2010-03-08 15:20:00,168.12,168.14,167.98,168.05,18200.0,168.12,168.14,167.98,168.05,18200.0
2010-03-08 15:30:00,168.07,168.1,167.95,168.03,24800.0,168.07,168.1,167.95,168.03,24800.0
2010-03-08 15:40:00,168.04,168.25,168.03,168.16,31000.0,168.04,168.25,168.03,168.16,31000.0
2010-03-08 15:50:00,168.16,168.16,167.95,168.08,45800.0,168.16,168.16,167.95,168.08,45800.0
2010-03-09 09:30:00,167.1,168.7,167.02,168.5,13600.0,167.1,168.7,167.02,168.5,13600.0
2010-03-09 09:40:00,168.53,169.69,168.53,168.95,14300.0,168.53,169.69,168.53,168.95,14300.0
2010-03-09 09:50:00,168.95,168.95,168.56,168.75,10600.0,168.95,168.95,168.56,168.75,10600.0
2010-03-09 10:00:00,168.75,168.89,168.6,168.76,10200.0,168.75,168.89,168.6,168.76,10200.0
2010-03-09 10:10:00,168.67,168.95,168.66,168.81,26100.0,168.67,168.95,168.66,168.81,26100.0
2010-03-09 10:20:00,168.81,168.82,168.6,168.65,4000.0,168.81,168.82,168.6,168.65,4000.0
2010-03-09 10:30:00,168.65,168.84,168.6,168.6,11700.0,168.65,168.84,168.6,168.6,11700.0
2010-03-09 10:40:00,168.61,168.87,168.61,168.65,5400.0,168.61,168.87,168.61,168.65,5400.0
2010-03-09 10:50:00,168.63,168.68,168.38,168.38,16400.0,168.63,168.68,168.38,168.38,16400.0
2010-03-09 11:00:00,168.39,168.39,167.97,167.99,29700.0,168.39,168.39,167.97,167.99,29700.0
2010-03-09 11:10:00,167.97,168.07,167.92,168.04,13900.0,167.97,168.07,167.92,168.04,13900.0
2010-03-09 11:20:00,168.17,168.28,168.04,168.28,9500.0,168.17,168.28,168.04,168.28,9500.0
2010-03-09 11:30:00,168.32,168.36,168.02,168.02,24400.0,168.32,168.36,168.02,168.02,24400.0
2010-03-09 11:40:00,168.03,168.15,167.99,168.13,13300.0,168.03,168.15,167.99,168.13,13300.0
2010-03-09 11:50:00,168.16,168.34,168.16,168.28,17500.0,168.16,168.34,168.16,168.28,17500.0
2010-03-09 12:00:00,168.27,168.29,168.0,168.01,7800.0,168.27,168.29,168.0,168.01,7800.0
2010-03-09 12:10:00,168.01,168.11,167.98,168.09,9600.0,168.01,168.11,167.98,168.09,9600.0
2010-03-09 12:20:00,168.09,168.34,168.04,168.34,6300.0,168.09,168.34,168.04,168.34,6300.0
2010-03-09 12:30:00,168.31,168.31,168.17,168.26,6500.0,168.31,168.31,168.17,168.26,6500.0
2010-03-09 12:40:00,168.37,168.39,168.29,168.36,1700.0,168.37,168.39,168.29,168.36,1700.0
2010-03-09 12:50:00,168.39,168.45,168.35,168.38,9500.0,168.39,168.45,168.35,168.38,9500.0
2010-03-09 13:00:00,168.38,168.38,168.16,168.3,13700.0,168.38,168.38,168.16,168.3,13700.0
2010-03-09 13:10:00,168.26,168.36,168.26,168.32,2700.0,168.26,168.36,168.26,168.32,2700.0
2010-03-09 13:20:00,168.32,168.38,168.3,168.36,1800.0,168.32,168.38,168.3,168.36,1800.0
2010-03-09 13:30:00,168.35,168.44,168.23,168.23,11500.0,168.35,168.44,168.23,168.23,11500.0
2010-03-09 13:40:00,168.28,168.32,168.04,168.04,9400.0,168.28,168.32,168.04,168.04,9400.0
2010-03-09 13:50:00,168.11,168.16,168.0,168.06,9900.0,168.11,168.16,168.0,168.06,9900.0
2010-03-09 14:00:00,168.07,168.4,168.07,168.4,5000.0,168.07,168.4,168.07,168.4,5000.0
2010-03-09 14:10:00,168.42,168.42,168.28,168.28,6200.0,168.42,168.42,168.28,168.28,6200.0
2010-03-09 14:20:00,168.28,168.39,168.2,168.39,7200.0,168.28,168.39,168.2,168.39,7200.0
2010-03-09 14:30:00,168.39,168.39,168.13,168.2,21300.0,168.39,168.39,168.13,168.2,21300.0
2010-03-09 14:40:00,168.22,168.24,168.07,168.14,16000.0,168.22,168.24,168.07,168.14,16000.0
2010-03-09 14:50:00,168.14,168.18,167.95,167.95,20300.0,168.14,168.18,167.95,167.95,20300.0
2010-03-09 15:00:00,167.94,167.94,167.77,167.85,14100.0,167.94,167.94,167.77,167.85,14100.0
2010-03-09 15:10:00,167.87,167.88,167.22,167.33,18600.0,167.87,167.88,167.22,167.33,18600.0
2010-03-09 15:20:00,167.36,167.69,167.35,167.65,25300.0,167.36,167.69,167.35,167.65,25300.0
2010-03-09 15:30:00,167.63,167.68,167.4,167.52,23000.0,167.63,167.68,167.4,167.52,23000.0
2010-03-09 15:40:00,167.5,167.66,167.28,167.3,26300.0,167.5,167.66,167.28,167.3,26300.0
2010-03-09 15:50:00,167.36,167.88,167.34,167.75,37600.0,167.36,167.88,167.34,167.75,37600.0
2010-03-10 09:30:00,167.36,168.92,167.36,167.79,36300.0,167.36,168.92,167.36,167.79,36300.0
2010-03-10 09:40:00,167.81,169.0,167.76,168.97,21600.0,167.81,169.0,167.76,168.97,21600.0
2010-03-10 09:50:00,168.85,168.88,168.0,168.25,33200.0,168.85,168.88,168.0,168.25,33200.0
2010-03-10 10:00:00,168.4,168.6,168.05,168.41,16800.0,168.4,168.6,168.05,168.41,16800.0
2010-03-10 10:10:00,168.43,169.06,168.43,168.59,21300.0,168.43,169.06,168.43,168.59,21300.0
2010-03-10 10:20:00,168.52,168.73,168.24,168.35,16000.0,168.52,168.73,168.24,168.35,16000.0
2010-03-10 10:30:00,168.36,168.54,167.96,168.15,28300.0,168.36,168.54,167.96,168.15,28300.0
2010-03-10 10:40:00,168.11,168.28,168.0,168.21,15800.0,168.11,168.28,168.0,168.21,15800.0
2010-03-10 10:50:00,168.21,168.37,168.05,168.26,9100.0,168.21,168.37,168.05,168.26,9100.0
2010-03-10 11:00:00,168.2,168.95,168.2,168.37,39100.0,168.2,168.95,168.2,168.37,39100.0
2010-03-10 11:10:00,168.33,168.53,168.15,168.44,18500.0,168.33,168.53,168.15,168.44,18500.0
2010-03-10 11:20:00,168.53,168.59,168.3,168.44,9300.0,168.53,168.59,168.3,168.44,9300.0
2010-03-10 11:30:00,168.41,168.49,168.28,168.28,14400.0,168.41,168.49,168.28,168.28,14400.0
2010-03-10 11:40:00,168.25,168.44,168.1,168.27,29600.0,168.25,168.44,168.1,168.27,29600.0
2010-03-10 11:50:00,168.31,168.43,168.01,168.14,20700.0,168.31,168.43,168.01,168.14,20700.0
2010-03-10 12:00:00,168.24,168.31,168.0,168.02,11700.0,168.24,168.31,168.0,168.02,11700.0
2010-03-10 12:10:00,168.12,168.23,167.81,168.08,23600.0,168.12,168.23,167.81,168.08,23600.0
2010-03-10 12:20:00,168.16,168.38,167.97,167.97,5000.0,168.16,168.38,167.97,167.97,5000.0
2010-03-10 12:30:00,168.02,168.15,167.83,168.15,10900.0,168.02,168.15,167.83,168.15,10900.0
2010-03-10 12:40:00,168.13,168.18,167.96,168.15,7900.0,168.13,168.18,167.96,168.15,7900.0
2010-03-10 12:50:00,168.23,168.46,168.23,168.44,4000.0,168.23,168.46,168.23,168.44,4000.0
2010-03-10 13:00:00,168.44,168.53,168.43,168.43,4000.0,168.44,168.53,168.43,168.43,4000.0
2010-03-10 13:10:00,168.41,168.55,168.31,168.48,7200.0,168.41,168.55,168.31,168.48,7200.0
2010-03-10 13:20:00,168.46,168.47,168.3,168.34,5600.0,168.46,168.47,168.3,168.34,5600.0
2010-03-10 13:30:00,168.3,168.38,168.26,168.37,4500.0,168.3,168.38,168.26,168.37,4500.0
2010-03-10 13:40:00,168.38,168.55,168.35,168.39,7100.0,168.38,168.55,168.35,168.39,7100.0
2010-03-10 13:50:00,168.35,168.37,168.15,168.23,11400.0,168.35,168.37,168.15,168.23,11400.0
2010-03-10 14:00:00,168.23,168.49,168.15,168.49,10400.0,168.23,168.49,168.15,168.49,10400.0
2010-03-10 14:10:00,168.44,168.51,168.27,168.5,11600.0,168.44,168.51,168.27,168.5,11600.0
2010-03-10 14:20:00,168.49,168.54,168.38,168.5,10300.0,168.49,168.54,168.38,168.5,10300.0
2010-03-10 14:30:00,168.48,168.5,168.36,168.44,4300.0,168.48,168.5,168.36,168.44,4300.0
2010-03-10 14:40:00,168.47,168.71,168.43,168.51,28000.0,168.47,168.71,168.43,168.51,28000.0
2010-03-10 14:50:00,168.53,168.53,168.33,168.35,13100.0,168.53,168.53,168.33,168.35,13100.0
2010-03-10 15:00:00,168.32,168.42,168.25,168.39,8900.0,168.32,168.42,168.25,168.39,8900.0
2010-03-10 15:10:00,168.35,168.55,168.33,168.43,6300.0,168.35,168.55,168.33,168.43,6300.0
2010-03-10 15:20:00,168.5,168.5,168.1,168.16,10700.0,168.5,168.5,168.1,168.16,10700.0
2010-03-10 15:30:00,168.11,168.29,167.99,168.13,16800.0,168.11,168.29,167.99,168.13,16800.0
2010-03-10 15:40:00,168.08,168.28,167.8,167.87,22700.0,168.08,168.28,167.8,167.87,22700.0
2010-03-10 15:50:00,167.94,168.09,167.85,167.92,49700.0,167.94,168.09,167.85,167.92,49700.0
2010-03-11 09:30:00,167.3,167.87,166.72,166.89,32900.0,167.3,167.87,166.72,166.89,32900.0
2010-03-11 09:40:00,166.94,167.64,166.94,167.5,6400.0,166.94,167.64,166.94,167.5,6400.0
2010-03-11 09:50:00,167.41,167.81,167.13,167.79,14500.0,167.41,167.81,167.13,167.79,14500.0
2010-03-11 10:00:00,167.77,167.77,167.38,167.55,12900.0,167.77,167.77,167.38,167.55,12900.0
2010-03-11 10:10:00,167.6,167.6,167.41,167.51,5600.0,167.6,167.6,167.41,167.51,5600.0
2010-03-11 10:20:00,167.49,167.65,167.49,167.55,2200.0,167.49,167.65,167.49,167.55,2200.0
2010-03-11 10:30:00,167.55,167.73,167.5,167.73,3000.0,167.55,167.73,167.5,167.73,3000.0
2010-03-11 10:40:00,167.72,167.94,167.68,167.92,15900.0,167.72,167.94,167.68,167.92,15900.0
2010-03-11 10:50:00,167.96,168.09,167.88,168.01,12700.0,167.96,168.09,167.88,168.01,12700.0
2010-03-11 11:00:00,167.96,168.01,167.76,168.01,3900.0,167.96,168.01,167.76,168.01,3900.0
2010-03-11 11:10:00,168.01,168.25,167.5,168.2,17000.0,168.01,168.25,167.5,168.2,17000.0
2010-03-11 11:20:00,168.15,168.22,168.0,168.03,5500.0,168.15,168.22,168.0,168.03,5500.0
2010-03-11 11:30:00,168.06,168.06,167.8,167.85,5900.0,168.06,168.06,167.8,167.85,5900.0
2010-03-11 11:40:00,167.88,168.12,167.8,168.12,4000.0,167.88,168.12,167.8,168.12,4000.0
2010-03-11 11:50:00,168.19,168.36,168.18,168.31,3000.0,168.19,168.36,168.18,168.31,3000.0
2010-03-11 12:00:00,168.31,168.47,168.06,168.07,33800.0,168.31,168.47,168.06,168.07,33800.0
2010-03-11 12:10:00,168.06,168.11,167.76,167.83,1600.0,168.06,168.11,167.76,167.83,1600.0
2010-03-11 12:20:00,167.75,167.75,167.44,167.59,3900.0,167.75,167.75,167.44,167.59,3900.0
2010-03-11 12:30:00,167.55,167.92,167.55,167.92,2800.0,167.55,167.92,167.55,167.92,2800.0
2010-03-11 12:40:00,167.85,168.02,167.74,168.02,1800.0,167.85,168.02,167.74,168.02,1800.0
2010-03-11 12:50:00,167.97,168.1,167.97,168.04,11400.0,167.97,168.1,167.97,168.04,11400.0
2010-03-11 13:00:00,168.15,168.15,168.08,168.09,1000.0,168.15,168.15,168.08,168.09,1000.0
2010-03-11 13:10:00,168.09,168.24,168.07,168.24,5900.0,168.09,168.24,168.07,168.24,5900.0
2010-03-11 13:20:00,168.25,168.31,168.19,168.19,4700.0,168.25,168.31,168.19,168.19,4700.0
2010-03-11 13:30:00,168.19,168.19,168.0,168.0,3800.0,168.19,168.19,168.0,168.0,3800.0
2010-03-11 13:40:00,168.03,168.27,167.95,168.21,3200.0,168.03,168.27,167.95,168.21,3200.0
2010-03-11 13:50:00,168.21,168.28,168.15,168.16,2800.0,168.21,168.28,168.15,168.16,2800.0
2010-03-11 14:00:00,168.13,168.13,167.86,167.94,3000.0,168.13,168.13,167.86,167.94,3000.0
2010-03-11 14:10:00,168.02,168.17,167.97,168.17,4700.0,168.02,168.17,167.97,168.17,4700.0
2010-03-11 14:20:00,168.19,168.61,168.16,168.61,7500.0,168.19,168.61,168.16,168.61,7500.0
2010-03-11 14:30:00,168.61,168.61,168.39,168.45,10300.0,168.61,168.61,168.39,168.45,10300.0
2010-03-11 14:40:00,168.44,168.53,168.28,168.28,5200.0,168.44,168.53,168.28,168.28,5200.0
2010-03-11 14:50:00,168.23,168.34,168.21,168.34,1900.0,168.23,168.34,168.21,168.34,1900.0
2010-03-11 15:00:00,168.33,168.71,168.33,168.54,7300.0,168.33,168.71,168.33,168.54,7300.0
2010-03-11 15:10:00,168.45,168.65,168.45,168.56,5700.0,168.45,168.65,168.45,168.56,5700.0
2010-03-11 15:20:00,168.5,168.61,168.39,168.49,4700.0,168.5,168.61,168.39,168.49,4700.0
2010-03-11 15:30:00,168.57,168.57,168.37,168.39,9900.0,168.57,168.57,168.37,168.39,9900.0
2010-03-11 15:40:00,168.44,168.61,168.44,168.57,9800.0,168.44,168.61,168.44,168.57,9800.0
2010-03-11 15:50:00,168.59,168.77,168.57,168.7,28200.0,168.59,168.77,168.57,168.7,28200.0
2010-03-12 09:30:00,168.73,169.23,168.44,168.72,2700.0,168.73,169.23,168.44,168.72,2700.0
2010-03-12 09:40:00,168.45,169.02,168.44,168.73,7100.0,168.45,169.02,168.44,168.73,7100.0
2010-03-12 09:50:00,168.77,169.12,168.65,168.87,7100.0,168.77,169.12,168.65,168.87,7100.0
2010-03-12 10:00:00,168.82,168.95,168.09,168.72,9200.0,168.82,168.95,168.09,168.72,9200.0
2010-03-12 10:10:00,168.7,168.7,168.32,168.4,4500.0,168.7,168.7,168.32,168.4,4500.0
2010-03-12 10:20:00,168.48,169.14,168.46,168.94,5600.0,168.48,169.14,168.46,168.94,5600.0
2010-03-12 10:30:00,168.89,168.97,168.59,168.94,6500.0,168.89,168.97,168.59,168.94,6500.0
2010-03-12 10:40:00,168.87,168.87,168.45,168.48,3900.0,168.87,168.87,168.45,168.48,3900.0
2010-03-12 10:50:00,168.43,169.15,168.41,169.02,5300.0,168.43,169.15,168.41,169.02,5300.0
2010-03-12 11:00:00,169.02,169.05,168.76,169.05,3800.0,169.02,169.05,168.76,169.05,3800.0
2010-03-12 11:10:00,169.05,169.09,169.02,169.09,3100.0,169.05,169.09,169.02,169.09,3100.0
2010-03-12 11:20:00,169.09,169.33,168.97,168.97,7200.0,169.09,169.33,168.97,168.97,7200.0
2010-03-12 11:30:00,169.07,169.14,168.93,169.12,10700.0,169.07,169.14,168.93,169.12,10700.0
2010-03-12 11:40:00,169.12,169.12,168.84,168.98,3900.0,169.12,169.12,168.84,168.98,3900.0
2010-03-12 11:50:00,168.98,168.98,168.84,168.87,3100.0,168.98,168.98,168.84,168.87,3100.0
2010-03-12 12:00:00,168.91,169.01,168.82,168.85,3600.0,168.91,169.01,168.82,168.85,3600.0
2010-03-12 12:10:00,168.69,169.07,168.64,169.07,4100.0,168.69,169.07,168.64,169.07,4100.0
2010-03-12 12:20:00,169.07,169.3,168.99,169.14,5800.0,169.07,169.3,168.99,169.14,5800.0
2010-03-12 12:30:00,169.02,169.02,168.67,168.67,4100.0,169.02,169.02,168.67,168.67,4100.0
2010-03-12 12:40:00,168.71,168.76,168.55,168.71,4600.0,168.71,168.76,168.55,168.71,4600.0
2010-03-12 12:50:00,168.71,168.85,168.71,168.85,1800.0,168.71,168.85,168.71,168.85,1800.0
2010-03-12 13:00:00,168.93,168.93,168.84,168.91,1900.0,168.93,168.93,168.84,168.91,1900.0
2010-03-12 13:10:00,168.89,168.9,168.78,168.84,1100.0,168.89,168.9,168.78,168.84,1100.0
2010-03-12 13:20:00,168.78,168.8,168.69,168.79,2100.0,168.78,168.8,168.69,168.79,2100.0
2010-03-12 13:30:00,168.8,168.8,168.7,168.7,6100.0,168.8,168.8,168.7,168.7,6100.0
2010-03-12 13:40:00,168.73,168.86,168.73,168.79,3000.0,168.73,168.86,168.73,168.79,3000.0
2010-03-12 13:50:00,168.78,168.9,168.67,168.87,5200.0,168.78,168.9,168.67,168.87,5200.0
2010-03-12 14:00:00,168.89,168.89,168.72,168.72,1500.0,168.89,168.89,168.72,168.72,1500.0
2010-03-12 14:10:00,168.73,168.75,168.63,168.65,8800.0,168.73,168.75,168.63,168.65,8800.0
2010-03-12 14:20:00,168.65,168.8,168.62,168.71,12900.0,168.65,168.8,168.62,168.71,12900.0
2010-03-12 14:30:00,168.77,168.81,168.66,168.79,8000.0,168.77,168.81,168.66,168.79,8000.0
2010-03-12 14:40:00,168.79,168.94,168.74,168.83,8400.0,168.79,168.94,168.74,168.83,8400.0
2010-03-12 14:50:00,168.86,169.07,168.86,168.99,6000.0,168.86,169.07,168.86,168.99,6000.0
2010-03-12 15:00:00,169.05,169.05,168.84,168.92,12700.0,169.05,169.05,168.84,168.92,12700.0
2010-03-12 15:10:00,168.93,168.98,168.79,168.79,6900.0,168.93,168.98,168.79,168.79,6900.0
2010-03-12 15:20:00,168.75,168.9,168.74,168.75,6200.0,168.75,168.9,168.74,168.75,6200.0
2010-03-12 15:30:00,168.75,168.95,168.66,168.81,16400.0,168.75,168.95,168.66,168.81,16400.0
2010-03-12 15:40:00,168.85,169.09,168.85,169.06,15200.0,168.85,169.09,168.85,169.06,15200.0
2010-03-12 15:50:00,169.04,169.06,168.83,169.0,21200.0,169.04,169.06,168.83,169.0,21200.0
2010-03-15 09:30:00,168.89,168.96,168.38,168.48,9500.0,168.89,168.96,168.38,168.48,9500.0
2010-03-15 09:40:00,168.47,168.68,168.34,168.54,2700.0,168.47,168.68,168.34,168.54,2700.0
2010-03-15 09:50:00,168.67,168.7,168.0,168.0,3800.0,168.67,168.7,168.0,168.0,3800.0
2010-03-15 10:00:00,167.92,168.26,167.83,168.26,3700.0,167.92,168.26,167.83,168.26,3700.0
2010-03-15 10:10:00,168.28,168.28,167.93,168.12,3900.0,168.28,168.28,167.93,168.12,3900.0
2010-03-15 10:20:00,168.2,168.36,167.84,167.84,7000.0,168.2,168.36,167.84,167.84,7000.0
2010-03-15 10:30:00,167.84,168.36,167.79,168.36,6200.0,167.84,168.36,167.79,168.36,6200.0
2010-03-15 10:40:00,168.35,168.37,168.13,168.13,3200.0,168.35,168.37,168.13,168.13,3200.0
2010-03-15 10:50:00,168.14,168.39,168.14,168.39,2400.0,168.14,168.39,168.14,168.39,2400.0
2010-03-15 11:00:00,168.5,168.52,167.97,167.97,10100.0,168.5,168.52,167.97,167.97,10100.0
2010-03-15 11:10:00,167.83,168.19,167.83,167.9,5800.0,167.83,168.19,167.83,167.9,5800.0
2010-03-15 11:20:00,168.0,168.13,167.82,168.05,5500.0,168.0,168.13,167.82,168.05,5500.0
2010-03-15 11:30:00,168.04,168.26,167.9,168.17,7600.0,168.04,168.26,167.9,168.17,7600.0
2010-03-15 11:40:00,168.17,168.17,168.07,168.07,1100.0,168.17,168.17,168.07,168.07,1100.0
2010-03-15 11:50:00,168.14,168.46,168.14,168.41,10800.0,168.14,168.46,168.14,168.41,10800.0
2010-03-15 12:00:00,168.39,168.43,168.14,168.43,3700.0,168.39,168.43,168.14,168.43,3700.0
2010-03-15 12:10:00,168.36,168.4,168.19,168.28,4800.0,168.36,168.4,168.19,168.28,4800.0
2010-03-15 12:20:00,168.34,168.5,168.34,168.39,7500.0,168.34,168.5,168.34,168.39,7500.0
2010-03-15 12:30:00,168.38,168.45,168.35,168.45,4200.0,168.38,168.45,168.35,168.45,4200.0
2010-03-15 12:40:00,168.45,168.5,168.39,168.39,1900.0,168.45,168.5,168.39,168.39,1900.0
2010-03-15 12:50:00,168.44,168.69,168.43,168.62,4400.0,168.44,168.69,168.43,168.62,4400.0
2010-03-15 13:00:00,168.59,168.59,168.42,168.58,8000.0,168.59,168.59,168.42,168.58,8000.0
2010-03-15 13:10:00,168.61,168.7,168.49,168.53,8200.0,168.61,168.7,168.49,168.53,8200.0
2010-03-15 13:20:00,168.54,168.54,168.36,168.36,3500.0,168.54,168.54,168.36,168.36,3500.0
2010-03-15 13:30:00,168.34,168.39,168.24,168.34,3700.0,168.34,168.39,168.24,168.34,3700.0
2010-03-15 13:40:00,168.35,168.35,168.28,168.31,4800.0,168.35,168.35,168.28,168.31,4800.0
2010-03-15 13:50:00,168.29,168.29,168.18,168.27,3500.0,168.29,168.29,168.18,168.27,3500.0
2010-03-15 14:00:00,168.23,168.29,168.13,168.13,2900.0,168.23,168.29,168.13,168.13,2900.0
2010-03-15 14:10:00,168.13,168.28,168.09,168.18,4800.0,168.13,168.28,168.09,168.18,4800.0
2010-03-15 14:20:00,168.19,168.33,168.19,168.33,6200.0,168.19,168.33,168.19,168.33,6200.0
2010-03-15 14:30:00,168.33,168.35,168.14,168.3,11500.0,168.33,168.35,168.14,168.3,11500.0
2010-03-15 14:40:00,168.29,168.62,168.29,168.35,6700.0,168.29,168.62,168.29,168.35,6700.0
2010-03-15 14:50:00,168.35,168.5,168.26,168.26,12800.0,168.35,168.5,168.26,168.26,12800.0
2010-03-15 15:00:00,168.32,168.6,168.29,168.38,7400.0,168.32,168.6,168.29,168.38,7400.0
2010-03-15 15:10:00,168.4,168.54,168.39,168.4,12700.0,168.4,168.54,168.39,168.4,12700.0
2010-03-15 15:20:00,168.4,168.6,168.37,168.6,12700.0,168.4,168.6,168.37,168.6,12700.0
2010-03-15 15:30:00,168.57,168.8,168.5,168.74,19600.0,168.57,168.8,168.5,168.74,19600.0
2010-03-15 15:40:00,168.7,169.17,168.68,169.08,24800.0,168.7,169.17,168.68,169.08,24800.0
2010-03-15 15:50:00,169.1,169.11,168.75,168.97,25500.0,169.1,169.11,168.75,168.97,25500.0
2010-03-16 09:30:00,167.79,168.49,167.46,167.67,35900.0,167.79,168.49,167.46,167.67,35900.0
2010-03-16 09:40:00,167.67,168.32,167.66,168.21,22200.0,167.67,168.32,167.66,168.21,22200.0
2010-03-16 09:50:00,168.22,169.04,168.18,169.04,28500.0,168.22,169.04,168.18,169.04,28500.0
2010-03-16 10:00:00,169.0,169.04,168.31,168.31,18500.0,169.0,169.04,168.31,168.31,18500.0
2010-03-16 10:10:00,168.31,168.36,168.0,168.12,19800.0,168.31,168.36,168.0,168.12,19800.0
2010-03-16 10:20:00,168.12,168.39,167.98,168.39,9500.0,168.12,168.39,167.98,168.39,9500.0
2010-03-16 10:30:00,168.45,168.47,168.3,168.32,5700.0,168.45,168.47,168.3,168.32,5700.0
2010-03-16 10:40:00,168.36,168.42,168.3,168.42,10000.0,168.36,168.42,168.3,168.42,10000.0
2010-03-16 10:50:00,168.37,168.54,168.28,168.37,7900.0,168.37,168.54,168.28,168.37,7900.0
2010-03-16 11:00:00,168.44,168.67,168.41,168.49,21400.0,168.44,168.67,168.41,168.49,21400.0
2010-03-16 11:10:00,168.49,168.91,168.4,168.91,7400.0,168.49,168.91,168.4,168.91,7400.0
2010-03-16 11:20:00,168.98,168.99,168.78,168.78,6500.0,168.98,168.99,168.78,168.78,6500.0
2010-03-16 11:30:00,168.78,168.91,168.69,168.91,5300.0,168.78,168.91,168.69,168.91,5300.0
2010-03-16 11:40:00,168.83,169.0,168.82,169.0,4500.0,168.83,169.0,168.82,169.0,4500.0
2010-03-16 11:50:00,168.99,169.0,168.88,168.93,8500.0,168.99,169.0,168.88,168.93,8500.0
2010-03-16 12:00:00,168.95,169.14,168.87,168.91,7800.0,168.95,169.14,168.87,168.91,7800.0
2010-03-16 12:10:00,168.94,168.94,168.65,168.65,2300.0,168.94,168.94,168.65,168.65,2300.0
2010-03-16 12:20:00,168.65,168.65,168.39,168.43,3600.0,168.65,168.65,168.39,168.43,3600.0
2010-03-16 12:30:00,168.47,168.6,168.47,168.6,2900.0,168.47,168.6,168.47,168.6,2900.0
2010-03-16 12:40:00,168.6,168.88,168.6,168.82,4000.0,168.6,168.88,168.6,168.82,4000.0
2010-03-16 12:50:00,168.89,168.94,168.72,168.94,8100.0,168.89,168.94,168.72,168.94,8100.0
2010-03-16 13:00:00,168.84,168.96,168.84,168.96,2900.0,168.84,168.96,168.84,168.96,2900.0
2010-03-16 13:10:00,168.93,168.97,168.75,168.75,2000.0,168.93,168.97,168.75,168.75,2000.0
2010-03-16 13:20:00,168.84,168.84,168.62,168.66,98800.0,168.84,168.84,168.62,168.66,98800.0
2010-03-16 13:30:00,168.69,168.85,168.68,168.79,3700.0,168.69,168.85,168.68,168.79,3700.0
2010-03-16 13:40:00,168.79,168.95,168.79,168.89,6200.0,168.79,168.95,168.79,168.89,6200.0
2010-03-16 13:50:00,168.86,168.93,168.73,168.84,2900.0,168.86,168.93,168.73,168.84,2900.0
2010-03-16 14:00:00,168.7,168.76,168.56,168.56,5100.0,168.7,168.76,168.56,168.56,5100.0
2010-03-16 14:10:00,168.56,168.94,168.45,168.81,14800.0,168.56,168.94,168.45,168.81,14800.0
2010-03-16 14:20:00,168.82,169.06,168.8,168.82,7400.0,168.82,169.06,168.8,168.82,7400.0
2010-03-16 14:30:00,168.88,168.88,168.44,168.44,3300.0,168.88,168.88,168.44,168.44,3300.0
2010-03-16 14:40:00,168.49,168.62,168.3,168.47,6600.0,168.49,168.62,168.3,168.47,6600.0
2010-03-16 14:50:00,168.51,168.86,168.42,168.83,15800.0,168.51,168.86,168.42,168.83,15800.0
2010-03-16 15:00:00,168.83,169.13,168.83,168.86,21400.0,168.83,169.13,168.83,168.86,21400.0
2010-03-16 15:10:00,168.84,169.15,168.8,169.08,8800.0,168.84,169.15,168.8,169.08,8800.0
2010-03-16 15:20:00,169.06,169.13,168.97,169.06,6100.0,169.06,169.13,168.97,169.06,6100.0
2010-03-16 15:30:00,169.02,169.17,168.94,169.11,16100.0,169.02,169.17,168.94,169.11,16100.0
2010-03-16 15:40:00,169.08,169.27,169.07,169.13,20200.0,169.08,169.27,169.07,169.13,20200.0
2010-03-16 15:50:00,169.14,169.33,169.08,169.28,22100.0,169.14,169.33,169.08,169.28,22100.0
2010-03-17 09:30:00,168.48,169.49,168.48,169.41,17000.0,168.48,169.49,168.48,169.41,17000.0
2010-03-17 09:40:00,169.41,169.5,169.24,169.26,8400.0,169.41,169.5,169.24,169.26,8400.0
2010-03-17 09:50:00,169.25,169.5,169.16,169.46,11800.0,169.25,169.5,169.16,169.46,11800.0
2010-03-17 10:00:00,169.52,169.94,169.4,169.93,7900.0,169.52,169.94,169.4,169.93,7900.0
2010-03-17 10:10:00,169.93,170.0,169.58,169.98,21800.0,169.93,170.0,169.58,169.98,21800.0
2010-03-17 10:20:00,169.98,170.53,169.85,170.48,29400.0,169.98,170.53,169.85,170.48,29400.0
2010-03-17 10:30:00,170.55,170.57,170.29,170.29,14800.0,170.55,170.57,170.29,170.29,14800.0
2010-03-17 10:40:00,170.38,170.52,170.29,170.35,7200.0,170.38,170.52,170.29,170.35,7200.0
2010-03-17 10:50:00,170.36,170.7,170.26,170.7,10900.0,170.36,170.7,170.26,170.7,10900.0
2010-03-17 11:00:00,170.74,170.96,170.74,170.83,11100.0,170.74,170.96,170.74,170.83,11100.0
2010-03-17 11:10:00,170.81,171.05,170.71,171.04,11700.0,170.81,171.05,170.71,171.04,11700.0
2010-03-17 11:20:00,171.02,171.36,171.02,171.36,12200.0,171.02,171.36,171.02,171.36,12200.0
2010-03-17 11:30:00,171.36,171.36,171.02,171.15,9500.0,171.36,171.36,171.02,171.15,9500.0
2010-03-17 11:40:00,171.15,171.55,171.1,171.39,13200.0,171.15,171.55,171.1,171.39,13200.0
2010-03-17 11:50:00,171.39,171.51,171.3,171.41,9200.0,171.39,171.51,171.3,171.41,9200.0
2010-03-17 12:00:00,171.41,171.59,171.34,171.34,14300.0,171.41,171.59,171.34,171.34,14300.0
2010-03-17 12:10:00,171.35,171.5,171.32,171.43,6000.0,171.35,171.5,171.32,171.43,6000.0
2010-03-17 12:20:00,171.4,171.46,171.23,171.26,13300.0,171.4,171.46,171.23,171.26,13300.0
2010-03-17 12:30:00,171.28,171.4,171.22,171.4,11600.0,171.28,171.4,171.22,171.4,11600.0
2010-03-17 12:40:00,171.4,171.44,171.29,171.44,12100.0,171.4,171.44,171.29,171.44,12100.0
2010-03-17 12:50:00,171.47,171.7,171.47,171.7,12900.0,171.47,171.7,171.47,171.7,12900.0
2010-03-17 13:00:00,171.67,171.75,171.47,171.75,10700.0,171.67,171.75,171.47,171.75,10700.0
2010-03-17 13:10:00,171.76,171.86,171.69,171.82,12500.0,171.76,171.86,171.69,171.82,12500.0
2010-03-17 13:20:00,171.86,172.12,171.85,172.05,34700.0,171.86,172.12,171.85,172.05,34700.0
2010-03-17 13:30:00,172.12,172.34,172.04,172.3,14900.0,172.12,172.34,172.04,172.3,14900.0
2010-03-17 13:40:00,172.27,172.49,172.25,172.33,12800.0,172.27,172.49,172.25,172.33,12800.0
2010-03-17 13:50:00,172.27,172.62,172.27,172.62,22900.0,172.27,172.62,172.27,172.62,22900.0
2010-03-17 14:00:00,172.6,172.63,172.46,172.54,17800.0,172.6,172.63,172.46,172.54,17800.0
2010-03-17 14:10:00,172.49,172.83,172.48,172.75,16900.0,172.49,172.83,172.48,172.75,16900.0
2010-03-17 14:20:00,172.78,173.03,172.74,172.88,9600.0,172.78,173.03,172.74,172.88,9600.0
2010-03-17 14:30:00,172.91,172.93,172.75,172.85,22200.0,172.91,172.93,172.75,172.85,22200.0
2010-03-17 14:40:00,172.84,173.0,172.84,172.96,16500.0,172.84,173.0,172.84,172.96,16500.0
2010-03-17 14:50:00,172.97,173.0,172.76,172.83,16300.0,172.97,173.0,172.76,172.83,16300.0
2010-03-17 15:00:00,172.86,172.93,172.59,172.71,23900.0,172.86,172.93,172.59,172.71,23900.0
2010-03-17 15:10:00,172.72,172.72,172.08,172.12,21800.0,172.72,172.72,172.08,172.12,21800.0
2010-03-17 15:20:00,172.14,172.28,172.04,172.08,26200.0,172.14,172.28,172.04,172.08,26200.0
2010-03-17 15:30:00,172.12,172.28,171.96,172.02,25300.0,172.12,172.28,171.96,172.02,25300.0
2010-03-17 15:40:00,172.02,172.04,171.79,171.92,35300.0,172.02,172.04,171.79,171.92,35300.0
2010-03-17 15:50:00,171.9,172.04,171.72,172.01,51100.0,171.9,172.04,171.72,172.01,51100.0
2010-03-18 09:30:00,172.49,174.15,171.82,171.92,10900.0,172.49,174.15,171.82,171.92,10900.0
2010-03-18 09:40:00,171.9,172.83,171.9,172.79,16900.0,171.9,172.83,171.9,172.79,16900.0
2010-03-18 09:50:00,172.77,172.9,171.78,171.78,8000.0,172.77,172.9,171.78,171.78,8000.0
2010-03-18 10:00:00,171.78,171.87,171.32,171.53,17300.0,171.78,171.87,171.32,171.53,17300.0
2010-03-18 10:10:00,171.55,171.94,171.55,171.94,9100.0,171.55,171.94,171.55,171.94,9100.0
2010-03-18 10:20:00,171.93,171.93,171.57,171.57,4400.0,171.93,171.93,171.57,171.57,4400.0
2010-03-18 10:30:00,171.49,171.7,171.29,171.7,8100.0,171.49,171.7,171.29,171.7,8100.0
2010-03-18 10:40:00,171.69,171.75,171.58,171.69,5200.0,171.69,171.75,171.58,171.69,5200.0
2010-03-18 10:50:00,171.72,171.99,171.69,171.99,5300.0,171.72,171.99,171.69,171.99,5300.0
2010-03-18 11:00:00,171.99,172.04,171.9,172.0,4000.0,171.99,172.04,171.9,172.0,4000.0
2010-03-18 11:10:00,172.0,172.17,171.94,171.97,4500.0,172.0,172.17,171.94,171.97,4500.0
2010-03-18 11:20:00,171.97,172.02,171.87,171.99,3700.0,171.97,172.02,171.87,171.99,3700.0
2010-03-18 11:30:00,172.01,172.05,171.86,171.86,3800.0,172.01,172.05,171.86,171.86,3800.0
2010-03-18 11:40:00,171.84,171.91,171.68,171.73,3300.0,171.84,171.91,171.68,171.73,3300.0
2010-03-18 11:50:00,171.71,171.9,171.61,171.79,8500.0,171.71,171.9,171.61,171.79,8500.0
2010-03-18 12:00:00,171.79,171.87,171.67,171.87,8600.0,171.79,171.87,171.67,171.87,8600.0
2010-03-18 12:10:00,171.92,172.01,171.82,172.0,4700.0,171.92,172.01,171.82,172.0,4700.0
2010-03-18 12:20:00,171.97,172.08,171.86,172.04,2800.0,171.97,172.08,171.86,172.04,2800.0
2010-03-18 12:30:00,172.03,172.09,171.96,172.09,5800.0,172.03,172.09,171.96,172.09,5800.0
2010-03-18 12:40:00,172.1,172.14,171.95,171.98,2700.0,172.1,172.14,171.95,171.98,2700.0
2010-03-18 12:50:00,172.0,172.16,172.0,172.0,1500.0,172.0,172.16,172.0,172.0,1500.0
2010-03-18 13:00:00,172.14,172.28,172.01,172.2,4800.0,172.14,172.28,172.01,172.2,4800.0
2010-03-18 13:10:00,172.26,172.42,172.15,172.34,4900.0,172.26,172.42,172.15,172.34,4900.0
2010-03-18 13:20:00,172.35,172.51,172.27,172.27,7700.0,172.35,172.51,172.27,172.27,7700.0
2010-03-18 13:30:00,172.26,172.27,172.13,172.13,4600.0,172.26,172.27,172.13,172.13,4600.0
2010-03-18 13:40:00,172.09,172.09,172.04,172.08,3800.0,172.09,172.09,172.04,172.08,3800.0
2010-03-18 13:50:00,172.11,172.29,172.11,172.29,6900.0,172.11,172.29,172.11,172.29,6900.0
2010-03-18 14:00:00,172.23,172.38,172.04,172.38,4300.0,172.23,172.38,172.04,172.38,4300.0
2010-03-18 14:10:00,172.38,172.38,172.18,172.21,4400.0,172.38,172.38,172.18,172.21,4400.0
2010-03-18 14:20:00,172.22,172.26,172.1,172.13,3500.0,172.22,172.26,172.1,172.13,3500.0
2010-03-18 14:30:00,172.19,172.42,172.19,172.41,7600.0,172.19,172.42,172.19,172.41,7600.0
2010-03-18 14:40:00,172.41,172.44,172.14,172.2,3600.0,172.41,172.44,172.14,172.2,3600.0
2010-03-18 14:50:00,172.13,172.45,172.11,172.45,5000.0,172.13,172.45,172.11,172.45,5000.0
2010-03-18 15:00:00,172.45,172.45,172.24,172.35,7200.0,172.45,172.45,172.24,172.35,7200.0
2010-03-18 15:10:00,172.31,172.31,172.1,172.2,7600.0,172.31,172.31,172.1,172.2,7600.0
2010-03-18 15:20:00,172.19,172.34,172.07,172.1,9100.0,172.19,172.34,172.07,172.1,9100.0
2010-03-18 15:30:00,172.13,172.41,172.12,172.29,14700.0,172.13,172.41,172.12,172.29,14700.0
2010-03-18 15:40:00,172.28,172.41,172.16,172.4,24800.0,172.28,172.41,172.16,172.4,24800.0
2010-03-18 15:50:00,172.36,172.4,172.16,172.26,29900.0,172.36,172.4,172.16,172.26,29900.0
2010-03-19 09:30:00,170.35,173.19,170.15,172.48,71400.0,170.35,173.19,170.15,172.48,71400.0
2010-03-19 09:40:00,172.48,172.96,172.44,172.85,15500.0,172.48,172.96,172.44,172.85,15500.0
2010-03-19 09:50:00,172.85,173.03,172.52,172.64,20600.0,172.85,173.03,172.52,172.64,20600.0
2010-03-19 10:00:00,172.55,172.61,172.07,172.39,14000.0,172.55,172.61,172.07,172.39,14000.0
2010-03-19 10:10:00,172.34,172.91,172.27,172.81,32400.0,172.34,172.91,172.27,172.81,32400.0
2010-03-19 10:20:00,172.88,172.91,172.47,172.47,12400.0,172.88,172.91,172.47,172.47,12400.0
2010-03-19 10:30:00,172.56,172.7,172.0,172.7,9000.0,172.56,172.7,172.0,172.7,9000.0
2010-03-19 10:40:00,172.57,172.61,172.37,172.61,14100.0,172.57,172.61,172.37,172.61,14100.0
2010-03-19 10:50:00,172.67,172.68,172.37,172.45,6400.0,172.67,172.68,172.37,172.45,6400.0
2010-03-19 11:00:00,172.38,172.49,172.36,172.42,8700.0,172.38,172.49,172.36,172.42,8700.0
2010-03-19 11:10:00,172.45,172.58,172.4,172.48,13600.0,172.45,172.58,172.4,172.48,13600.0
2010-03-19 11:20:00,172.56,172.82,172.56,172.69,7300.0,172.56,172.82,172.56,172.69,7300.0
2010-03-19 11:30:00,172.61,172.83,172.54,172.75,9300.0,172.61,172.83,172.54,172.75,9300.0
2010-03-19 11:40:00,172.78,172.89,172.58,172.65,10000.0,172.78,172.89,172.58,172.65,10000.0
2010-03-19 11:50:00,172.64,172.78,172.6,172.65,4200.0,172.64,172.78,172.6,172.65,4200.0
2010-03-19 12:00:00,172.58,172.67,172.57,172.67,6500.0,172.58,172.67,172.57,172.67,6500.0
2010-03-19 12:10:00,172.62,172.68,172.57,172.65,13900.0,172.62,172.68,172.57,172.65,13900.0
2010-03-19 12:20:00,172.63,172.68,172.57,172.68,4200.0,172.63,172.68,172.57,172.68,4200.0
2010-03-19 12:30:00,172.63,172.67,172.58,172.67,7800.0,172.63,172.67,172.58,172.67,7800.0
2010-03-19 12:40:00,172.65,172.68,172.58,172.66,13600.0,172.65,172.68,172.58,172.66,13600.0
2010-03-19 12:50:00,172.64,172.66,172.56,172.63,7100.0,172.64,172.66,172.56,172.63,7100.0
2010-03-19 13:00:00,172.64,172.78,172.63,172.72,9200.0,172.64,172.78,172.63,172.72,9200.0
2010-03-19 13:10:00,172.72,172.74,172.59,172.59,4300.0,172.72,172.74,172.59,172.59,4300.0
2010-03-19 13:20:00,172.6,172.63,172.55,172.6,5900.0,172.6,172.63,172.55,172.6,5900.0
2010-03-19 13:30:00,172.62,172.62,172.46,172.49,13200.0,172.62,172.62,172.46,172.49,13200.0
2010-03-19 13:40:00,172.53,172.59,172.43,172.44,6100.0,172.53,172.59,172.43,172.44,6100.0
2010-03-19 13:50:00,172.5,172.5,172.36,172.44,9100.0,172.5,172.5,172.36,172.44,9100.0
2010-03-19 14:00:00,172.44,172.49,172.4,172.4,12100.0,172.44,172.49,172.4,172.4,12100.0
2010-03-19 14:10:00,172.39,172.44,172.2,172.22,4900.0,172.39,172.44,172.2,172.22,4900.0
2010-03-19 14:20:00,172.21,172.36,172.15,172.24,7700.0,172.21,172.36,172.15,172.24,7700.0
2010-03-19 14:30:00,172.18,172.22,172.03,172.1,8400.0,172.18,172.22,172.03,172.1,8400.0
2010-03-19 14:40:00,172.08,172.13,172.01,172.13,5600.0,172.08,172.13,172.01,172.13,5600.0
2010-03-19 14:50:00,172.13,172.15,172.03,172.03,10800.0,172.13,172.15,172.03,172.03,10800.0
2010-03-19 15:00:00,172.08,172.24,172.07,172.24,12200.0,172.08,172.24,172.07,172.24,12200.0
2010-03-19 15:10:00,172.2,172.43,172.16,172.35,6900.0,172.2,172.43,172.16,172.35,6900.0
2010-03-19 15:20:00,172.46,172.46,172.28,172.28,12300.0,172.46,172.46,172.28,172.28,12300.0
2010-03-19 15:30:00,172.29,172.29,171.82,171.88,20900.0,172.29,172.29,171.82,171.88,20900.0
2010-03-19 15:40:00,171.83,172.15,171.61,172.1,28900.0,171.83,172.15,171.61,172.1,28900.0
2010-03-19 15:50:00,172.13,172.38,172.09,172.33,26100.0,172.13,172.38,172.09,172.33,26100.0
2010-03-22 09:30:00,172.65,174.14,171.62,174.01,25100.0,172.65,174.14,171.62,174.01,25100.0
2010-03-22 09:40:00,174.0,174.8,173.65,174.46,18800.0,174.0,174.8,173.65,174.46,18800.0
2010-03-22 09:50:00,174.62,174.82,174.01,174.01,24800.0,174.62,174.82,174.01,174.01,24800.0
2010-03-22 10:00:00,174.06,174.42,173.73,173.85,13800.0,174.06,174.42,173.73,173.85,13800.0
2010-03-22 10:10:00,173.83,174.12,173.72,173.93,11600.0,173.83,174.12,173.72,173.93,11600.0
2010-03-22 10:20:00,173.96,174.08,173.64,173.96,11300.0,173.96,174.08,173.64,173.96,11300.0
2010-03-22 10:30:00,173.97,174.04,173.65,174.0,15100.0,173.97,174.04,173.65,174.0,15100.0
2010-03-22 10:40:00,174.08,174.11,173.62,173.87,15400.0,174.08,174.11,173.62,173.87,15400.0
2010-03-22 10:50:00,174.0,174.1,173.81,173.93,9400.0,174.0,174.1,173.81,173.93,9400.0
2010-03-22 11:00:00,173.93,173.93,173.64,173.78,8300.0,173.93,173.93,173.64,173.78,8300.0
2010-03-22 11:10:00,173.75,174.16,173.7,174.05,11000.0,173.75,174.16,173.7,174.05,11000.0
2010-03-22 11:20:00,174.11,174.11,173.77,173.85,7900.0,174.11,174.11,173.77,173.85,7900.0
2010-03-22 11:30:00,173.76,174.21,173.75,174.1,11500.0,173.76,174.21,173.75,174.1,11500.0
2010-03-22 11:40:00,174.05,174.1,173.9,173.9,7600.0,174.05,174.1,173.9,173.9,7600.0
2010-03-22 11:50:00,173.9,174.1,173.9,173.95,7900.0,173.9,174.1,173.9,173.95,7900.0
2010-03-22 12:00:00,173.94,174.01,173.84,173.87,5400.0,173.94,174.01,173.84,173.87,5400.0
2010-03-22 12:10:00,173.9,174.05,173.9,174.01,6500.0,173.9,174.05,173.9,174.01,6500.0
2010-03-22 12:20:00,174.01,174.07,173.95,174.06,18400.0,174.01,174.07,173.95,174.06,18400.0
2010-03-22 12:30:00,174.06,174.15,173.84,173.84,7400.0,174.06,174.15,173.84,173.84,7400.0
2010-03-22 12:40:00,173.87,173.99,173.87,173.99,2900.0,173.87,173.99,173.87,173.99,2900.0
2010-03-22 12:50:00,173.92,174.0,173.84,174.0,5000.0,173.92,174.0,173.84,174.0,5000.0
2010-03-22 13:00:00,174.02,174.26,174.02,174.11,14800.0,174.02,174.26,174.02,174.11,14800.0
2010-03-22 13:10:00,174.08,174.13,173.97,174.12,8900.0,174.08,174.13,173.97,174.12,8900.0
2010-03-22 13:20:00,174.13,174.2,173.94,173.99,6500.0,174.13,174.2,173.94,173.99,6500.0
2010-03-22 13:30:00,173.99,174.1,173.99,174.09,3200.0,173.99,174.1,173.99,174.09,3200.0
2010-03-22 13:40:00,174.07,174.14,173.91,174.11,8400.0,174.07,174.14,173.91,174.11,8400.0
2010-03-22 13:50:00,174.09,174.09,173.97,174.05,3300.0,174.09,174.09,173.97,174.05,3300.0
2010-03-22 14:00:00,174.0,174.05,173.9,173.9,10900.0,174.0,174.05,173.9,173.9,10900.0
2010-03-22 14:10:00,173.97,174.11,173.9,174.1,15700.0,173.97,174.11,173.9,174.1,15700.0
2010-03-22 14:20:00,174.1,174.15,173.94,174.1,10800.0,174.1,174.15,173.94,174.1,10800.0
2010-03-22 14:30:00,174.1,174.21,174.0,174.01,19200.0,174.1,174.21,174.0,174.01,19200.0
2010-03-22 14:40:00,174.08,174.1,173.97,174.05,7900.0,174.08,174.1,173.97,174.05,7900.0
2010-03-22 14:50:00,174.07,174.13,173.95,173.97,11200.0,174.07,174.13,173.95,173.97,11200.0
2010-03-22 15:00:00,174.01,174.13,173.94,173.94,17300.0,174.01,174.13,173.94,173.94,17300.0
2010-03-22 15:10:00,173.97,174.17,173.97,174.08,15900.0,173.97,174.17,173.97,174.08,15900.0
2010-03-22 15:20:00,174.12,174.26,174.09,174.25,24000.0,174.12,174.26,174.09,174.25,24000.0
2010-03-22 15:30:00,174.23,174.29,174.01,174.06,25900.0,174.23,174.29,174.01,174.06,25900.0
2010-03-22 15:40:00,174.1,174.37,174.02,174.36,22700.0,174.1,174.37,174.02,174.36,22700.0
2010-03-22 15:50:00,174.34,174.38,174.15,174.31,37800.0,174.34,174.38,174.15,174.31,37800.0
2010-03-23 09:30:00,173.81,174.88,173.81,174.88,14800.0,173.81,174.88,173.81,174.88,14800.0
2010-03-23 09:40:00,174.95,174.95,174.29,174.44,6000.0,174.95,174.95,174.29,174.44,6000.0
2010-03-23 09:50:00,174.43,174.44,174.2,174.36,5300.0,174.43,174.44,174.2,174.36,5300.0
2010-03-23 10:00:00,174.39,174.66,174.32,174.51,8600.0,174.39,174.66,174.32,174.51,8600.0
2010-03-23 10:10:00,174.59,174.68,174.39,174.57,19900.0,174.59,174.68,174.39,174.57,19900.0
2010-03-23 10:20:00,174.65,174.7,174.31,174.7,10600.0,174.65,174.7,174.31,174.7,10600.0
2010-03-23 10:30:00,174.58,174.7,174.38,174.38,6600.0,174.58,174.7,174.38,174.38,6600.0
2010-03-23 10:40:00,174.46,174.47,174.3,174.3,13600.0,174.46,174.47,174.3,174.3,13600.0
2010-03-23 10:50:00,174.38,174.4,174.08,174.1,10100.0,174.38,174.4,174.08,174.1,10100.0
2010-03-23 11:00:00,174.1,174.28,174.0,174.23,11200.0,174.1,174.28,174.0,174.23,11200.0
2010-03-23 11:10:00,174.16,174.16,173.64,173.7,14900.0,174.16,174.16,173.64,173.7,14900.0
2010-03-23 11:20:00,173.7,174.03,173.7,174.03,9300.0,173.7,174.03,173.7,174.03,9300.0
2010-03-23 11:30:00,174.05,174.12,173.96,174.09,3400.0,174.05,174.12,173.96,174.09,3400.0
2010-03-23 11:40:00,174.2,174.47,174.05,174.39,5600.0,174.2,174.47,174.05,174.39,5600.0
2010-03-23 11:50:00,174.39,174.54,174.3,174.38,5600.0,174.39,174.54,174.3,174.38,5600.0
2010-03-23 12:00:00,174.4,174.58,174.35,174.57,6200.0,174.4,174.58,174.35,174.57,6200.0
2010-03-23 12:10:00,174.55,174.6,174.37,174.37,3200.0,174.55,174.6,174.37,174.37,3200.0
2010-03-23 12:20:00,174.37,174.4,174.22,174.39,3900.0,174.37,174.4,174.22,174.39,3900.0
2010-03-23 12:30:00,174.35,174.44,174.25,174.27,4800.0,174.35,174.44,174.25,174.27,4800.0
2010-03-23 12:40:00,174.33,174.35,174.18,174.27,4400.0,174.33,174.35,174.18,174.27,4400.0
2010-03-23 12:50:00,174.27,174.38,174.19,174.23,4900.0,174.27,174.38,174.19,174.23,4900.0
2010-03-23 13:00:00,174.23,174.25,173.92,174.0,7900.0,174.23,174.25,173.92,174.0,7900.0
2010-03-23 13:10:00,174.0,174.23,173.92,174.14,4400.0,174.0,174.23,173.92,174.14,4400.0
2010-03-23 13:20:00,174.22,174.23,173.94,174.0,4800.0,174.22,174.23,173.94,174.0,4800.0
2010-03-23 13:30:00,174.11,174.12,173.92,173.92,4400.0,174.11,174.12,173.92,173.92,4400.0
2010-03-23 13:40:00,173.98,174.0,173.85,173.87,6500.0,173.98,174.0,173.85,173.87,6500.0
2010-03-23 13:50:00,173.91,173.99,173.88,173.93,3500.0,173.91,173.99,173.88,173.93,3500.0
2010-03-23 14:00:00,173.94,173.99,173.89,173.95,4600.0,173.94,173.99,173.89,173.95,4600.0
2010-03-23 14:10:00,173.98,174.2,173.91,174.2,12200.0,173.98,174.2,173.91,174.2,12200.0
2010-03-23 14:20:00,174.23,174.46,174.23,174.36,3400.0,174.23,174.46,174.23,174.36,3400.0
2010-03-23 14:30:00,174.36,174.37,174.18,174.37,5000.0,174.36,174.37,174.18,174.37,5000.0
2010-03-23 14:40:00,174.31,174.51,174.28,174.43,7100.0,174.31,174.51,174.28,174.43,7100.0
2010-03-23 14:50:00,174.46,174.7,174.38,174.63,7700.0,174.46,174.7,174.38,174.63,7700.0
2010-03-23 15:00:00,174.64,174.9,174.56,174.65,10900.0,174.64,174.9,174.56,174.65,10900.0
2010-03-23 15:10:00,174.65,175.02,174.65,174.87,14200.0,174.65,175.02,174.65,174.87,14200.0
2010-03-23 15:20:00,174.92,175.36,174.87,175.24,12700.0,174.92,175.36,174.87,175.24,12700.0
2010-03-23 15:30:00,175.17,175.39,175.01,175.23,12100.0,175.17,175.39,175.01,175.23,12100.0
2010-03-23 15:40:00,175.34,175.34,175.03,175.18,15700.0,175.34,175.34,175.03,175.18,15700.0
2010-03-23 15:50:00,175.13,175.14,174.99,175.09,25800.0,175.13,175.14,174.99,175.09,25800.0
2010-03-24 09:30:00,174.33,174.33,173.15,174.12,10100.0,174.33,174.33,173.15,174.12,10100.0
2010-03-24 09:40:00,174.09,174.16,173.85,173.87,5800.0,174.09,174.16,173.85,173.87,5800.0
2010-03-24 09:50:00,173.87,174.08,173.6,173.81,27300.0,173.87,174.08,173.6,173.81,27300.0
2010-03-24 10:00:00,173.75,174.05,173.49,173.99,9500.0,173.75,174.05,173.49,173.99,9500.0
2010-03-24 10:10:00,173.99,174.15,173.58,173.7,18500.0,173.99,174.15,173.58,173.7,18500.0
2010-03-24 10:20:00,173.7,173.7,173.39,173.41,14500.0,173.7,173.7,173.39,173.41,14500.0
2010-03-24 10:30:00,173.4,173.68,173.4,173.49,11600.0,173.4,173.68,173.4,173.49,11600.0
2010-03-24 10:40:00,173.46,173.47,173.15,173.26,9800.0,173.46,173.47,173.15,173.26,9800.0
2010-03-24 10:50:00,173.27,173.28,173.06,173.06,8500.0,173.27,173.28,173.06,173.06,8500.0
2010-03-24 11:00:00,173.07,173.15,172.93,172.93,8900.0,173.07,173.15,172.93,172.93,8900.0
2010-03-24 11:10:00,172.96,173.0,172.75,172.92,11900.0,172.96,173.0,172.75,172.92,11900.0
2010-03-24 11:20:00,172.93,173.21,172.93,173.2,6400.0,172.93,173.21,172.93,173.2,6400.0
2010-03-24 11:30:00,173.19,173.2,172.95,173.01,10200.0,173.19,173.2,172.95,173.01,10200.0
2010-03-24 11:40:00,173.0,173.24,172.92,172.92,7500.0,173.0,173.24,172.92,172.92,7500.0
2010-03-24 11:50:00,172.96,173.16,172.96,173.13,3500.0,172.96,173.16,172.96,173.13,3500.0
2010-03-24 12:00:00,173.15,173.15,172.95,173.12,9000.0,173.15,173.15,172.95,173.12,9000.0
2010-03-24 12:10:00,173.12,173.17,173.08,173.17,3900.0,173.12,173.17,173.08,173.17,3900.0
2010-03-24 12:20:00,173.15,173.15,172.99,173.14,5300.0,173.15,173.15,172.99,173.14,5300.0
2010-03-24 12:30:00,173.14,173.3,173.14,173.2,7500.0,173.14,173.3,173.14,173.2,7500.0
2010-03-24 12:40:00,173.2,173.29,173.16,173.24,8000.0,173.2,173.29,173.16,173.24,8000.0
2010-03-24 12:50:00,173.23,173.29,173.16,173.2,3100.0,173.23,173.29,173.16,173.2,3100.0
2010-03-24 13:00:00,173.22,173.25,173.03,173.07,8900.0,173.22,173.25,173.03,173.07,8900.0
2010-03-24 13:10:00,173.1,173.13,173.0,173.1,9200.0,173.1,173.13,173.0,173.1,9200.0
2010-03-24 13:20:00,173.12,173.12,172.96,173.05,6200.0,173.12,173.12,172.96,173.05,6200.0
2010-03-24 13:30:00,173.09,173.26,173.07,173.26,10600.0,173.09,173.26,173.07,173.26,10600.0
2010-03-24 13:40:00,173.29,173.33,172.89,172.98,9000.0,173.29,173.33,172.89,172.98,9000.0
2010-03-24 13:50:00,172.97,173.35,172.92,173.35,7200.0,172.97,173.35,172.92,173.35,7200.0
2010-03-24 14:00:00,173.31,173.57,173.16,173.57,11700.0,173.31,173.57,173.16,173.57,11700.0
2010-03-24 14:10:00,173.56,173.56,173.35,173.56,6000.0,173.56,173.56,173.35,173.56,6000.0
2010-03-24 14:20:00,173.55,173.95,173.55,173.71,11200.0,173.55,173.95,173.55,173.71,11200.0
2010-03-24 14:30:00,173.73,173.83,173.54,173.63,3800.0,173.73,173.83,173.54,173.63,3800.0
2010-03-24 14:40:00,173.56,173.88,173.56,173.83,8400.0,173.56,173.88,173.56,173.83,8400.0
2010-03-24 14:50:00,173.83,173.98,173.81,173.86,11000.0,173.83,173.98,173.81,173.86,11000.0
2010-03-24 15:00:00,173.86,173.87,173.74,173.78,10700.0,173.86,173.87,173.74,173.78,10700.0
2010-03-24 15:10:00,173.78,173.92,173.59,173.77,12100.0,173.78,173.92,173.59,173.77,12100.0
2010-03-24 15:20:00,173.77,173.77,173.58,173.64,10000.0,173.77,173.77,173.58,173.64,10000.0
2010-03-24 15:30:00,173.67,173.96,173.61,173.68,14000.0,173.67,173.96,173.61,173.68,14000.0
2010-03-24 15:40:00,173.75,173.78,173.54,173.68,16200.0,173.75,173.78,173.54,173.68,16200.0
2010-03-24 15:50:00,173.66,173.68,173.56,173.6,22600.0,173.66,173.68,173.56,173.6,22600.0
2010-03-25 09:30:00,174.85,174.92,173.82,174.81,11700.0,174.85,174.92,173.82,174.81,11700.0
2010-03-25 09:40:00,174.84,175.14,174.25,174.3,10300.0,174.84,175.14,174.25,174.3,10300.0
2010-03-25 09:50:00,174.19,174.67,174.19,174.65,15600.0,174.19,174.67,174.19,174.65,15600.0
2010-03-25 10:00:00,174.6,174.72,174.19,174.29,8300.0,174.6,174.72,174.19,174.29,8300.0
2010-03-25 10:10:00,174.38,174.57,174.36,174.55,3700.0,174.38,174.57,174.36,174.55,3700.0
2010-03-25 10:20:00,174.6,175.01,174.6,174.76,12100.0,174.6,175.01,174.6,174.76,12100.0
2010-03-25 10:30:00,174.74,174.76,174.53,174.58,7600.0,174.74,174.76,174.53,174.58,7600.0
2010-03-25 10:40:00,174.56,174.56,174.32,174.48,3700.0,174.56,174.56,174.32,174.48,3700.0
2010-03-25 10:50:00,174.53,174.58,174.37,174.48,10400.0,174.53,174.58,174.37,174.48,10400.0
2010-03-25 11:00:00,174.52,174.62,174.43,174.48,4800.0,174.52,174.62,174.43,174.48,4800.0
2010-03-25 11:10:00,174.47,174.96,174.47,174.62,7100.0,174.47,174.96,174.47,174.62,7100.0
2010-03-25 11:20:00,174.71,174.82,174.6,174.78,11600.0,174.71,174.82,174.6,174.78,11600.0
2010-03-25 11:30:00,174.77,174.87,174.4,174.53,6000.0,174.77,174.87,174.4,174.53,6000.0
2010-03-25 11:40:00,174.53,174.58,174.43,174.58,3000.0,174.53,174.58,174.43,174.58,3000.0
2010-03-25 11:50:00,174.6,174.75,174.6,174.62,8500.0,174.6,174.75,174.6,174.62,8500.0
2010-03-25 12:00:00,174.6,174.73,174.6,174.68,3300.0,174.6,174.73,174.6,174.68,3300.0
2010-03-25 12:10:00,174.68,174.74,174.55,174.7,3800.0,174.68,174.74,174.55,174.7,3800.0
2010-03-25 12:20:00,174.71,174.71,174.6,174.6,1000.0,174.71,174.71,174.6,174.6,1000.0
2010-03-25 12:30:00,174.56,174.7,174.54,174.7,2200.0,174.56,174.7,174.54,174.7,2200.0
2010-03-25 12:40:00,174.68,174.97,174.66,174.94,8200.0,174.68,174.97,174.66,174.94,8200.0
2010-03-25 12:50:00,174.94,174.94,174.75,174.76,2700.0,174.94,174.94,174.75,174.76,2700.0
2010-03-25 13:00:00,174.79,174.83,174.71,174.83,1100.0,174.79,174.83,174.71,174.83,1100.0
2010-03-25 13:10:00,174.81,174.94,174.77,174.77,2800.0,174.81,174.94,174.77,174.77,2800.0
2010-03-25 13:20:00,174.9,175.22,174.81,175.07,7500.0,174.9,175.22,174.81,175.07,7500.0
2010-03-25 13:30:00,175.0,175.13,174.95,175.13,4200.0,175.0,175.13,174.95,175.13,4200.0
2010-03-25 13:40:00,175.13,175.23,174.95,175.08,3100.0,175.13,175.23,174.95,175.08,3100.0
2010-03-25 13:50:00,175.2,175.21,174.92,175.02,5300.0,175.2,175.21,174.92,175.02,5300.0
2010-03-25 14:00:00,175.01,175.01,174.9,174.9,3200.0,175.01,175.01,174.9,174.9,3200.0
2010-03-25 14:10:00,174.88,174.92,174.75,174.86,9400.0,174.88,174.92,174.75,174.86,9400.0
2010-03-25 14:20:00,174.77,174.79,174.59,174.77,7900.0,174.77,174.79,174.59,174.77,7900.0
2010-03-25 14:30:00,174.77,174.84,174.58,174.68,4300.0,174.77,174.84,174.58,174.68,4300.0
2010-03-25 14:40:00,174.68,174.79,174.63,174.75,3700.0,174.68,174.79,174.63,174.75,3700.0
2010-03-25 14:50:00,174.72,174.84,174.58,174.78,8300.0,174.72,174.84,174.58,174.78,8300.0
2010-03-25 15:00:00,174.78,174.95,174.74,174.9,6400.0,174.78,174.95,174.74,174.9,6400.0
2010-03-25 15:10:00,174.93,175.14,174.87,174.97,9900.0,174.93,175.14,174.87,174.97,9900.0
2010-03-25 15:20:00,174.97,175.1,174.93,174.98,6300.0,174.97,175.1,174.93,174.98,6300.0
2010-03-25 15:30:00,175.0,175.11,174.64,174.73,15500.0,175.0,175.11,174.64,174.73,15500.0
2010-03-25 15:40:00,174.71,174.85,174.06,174.06,32200.0,174.71,174.85,174.06,174.06,32200.0
2010-03-25 15:50:00,174.06,174.31,173.91,173.97,45900.0,174.06,174.31,173.91,173.97,45900.0
2010-03-26 09:30:00,173.93,175.03,173.31,174.97,15600.0,173.93,175.03,173.31,174.97,15600.0
2010-03-26 09:40:00,174.97,175.2,174.71,175.12,5500.0,174.97,175.2,174.71,175.12,5500.0
2010-03-26 09:50:00,175.09,175.18,174.7,174.7,5900.0,175.09,175.18,174.7,174.7,5900.0
2010-03-26 10:00:00,174.88,175.35,174.72,175.02,5100.0,174.88,175.35,174.72,175.02,5100.0
2010-03-26 10:10:00,175.16,175.21,174.97,175.14,7700.0,175.16,175.21,174.97,175.14,7700.0
2010-03-26 10:20:00,175.13,175.15,174.9,175.08,8000.0,175.13,175.15,174.9,175.08,8000.0
2010-03-26 10:30:00,174.99,175.11,174.69,174.71,7200.0,174.99,175.11,174.69,174.71,7200.0
2010-03-26 10:40:00,174.74,174.74,174.42,174.42,7300.0,174.74,174.74,174.42,174.42,7300.0
2010-03-26 10:50:00,174.43,174.5,174.2,174.27,8300.0,174.43,174.5,174.2,174.27,8300.0
2010-03-26 11:00:00,174.33,174.53,174.33,174.4,2000.0,174.33,174.53,174.33,174.4,2000.0
2010-03-26 11:10:00,174.38,174.45,174.29,174.29,6300.0,174.38,174.45,174.29,174.29,6300.0
2010-03-26 11:20:00,174.33,174.33,174.13,174.17,2200.0,174.33,174.33,174.13,174.17,2200.0
2010-03-26 11:30:00,174.16,174.32,174.16,174.32,3600.0,174.16,174.32,174.16,174.32,3600.0
2010-03-26 11:40:00,174.32,174.4,174.24,174.36,13900.0,174.32,174.4,174.24,174.36,13900.0
2010-03-26 11:50:00,174.36,174.39,174.22,174.24,5300.0,174.36,174.39,174.22,174.24,5300.0
2010-03-26 12:00:00,174.2,174.22,174.14,174.16,3100.0,174.2,174.22,174.14,174.16,3100.0
2010-03-26 12:10:00,174.16,174.16,174.1,174.14,2300.0,174.16,174.16,174.1,174.14,2300.0
2010-03-26 12:20:00,174.11,174.12,173.85,173.94,9200.0,174.11,174.12,173.85,173.94,9200.0
2010-03-26 12:30:00,173.95,174.03,173.85,173.86,4000.0,173.95,174.03,173.85,173.86,4000.0
2010-03-26 12:40:00,173.85,173.87,173.7,173.86,3800.0,173.85,173.87,173.7,173.86,3800.0
2010-03-26 12:50:00,173.84,173.91,173.74,173.85,7300.0,173.84,173.91,173.74,173.85,7300.0
2010-03-26 13:00:00,173.87,174.01,173.73,173.78,5500.0,173.87,174.01,173.73,173.78,5500.0
2010-03-26 13:10:00,173.74,173.92,173.74,173.84,9600.0,173.74,173.92,173.74,173.84,9600.0
2010-03-26 13:20:00,173.91,174.08,173.76,173.76,3000.0,173.91,174.08,173.76,173.76,3000.0
2010-03-26 13:30:00,173.76,174.14,173.74,174.14,15200.0,173.76,174.14,173.74,174.14,15200.0
2010-03-26 13:40:00,174.14,174.14,173.8,173.84,4200.0,174.14,174.14,173.8,173.84,4200.0
2010-03-26 13:50:00,173.74,173.86,173.73,173.74,4200.0,173.74,173.86,173.73,173.74,4200.0
2010-03-26 14:00:00,173.73,173.75,173.41,173.65,9100.0,173.73,173.75,173.41,173.65,9100.0
2010-03-26 14:10:00,173.59,174.04,173.58,174.0,5900.0,173.59,174.04,173.58,174.0,5900.0
2010-03-26 14:20:00,173.97,174.31,173.96,174.31,3000.0,173.97,174.31,173.96,174.31,3000.0
2010-03-26 14:30:00,174.3,174.3,173.79,174.15,20300.0,174.3,174.3,173.79,174.15,20300.0
2010-03-26 14:40:00,174.1,174.28,174.07,174.11,7500.0,174.1,174.28,174.07,174.11,7500.0
2010-03-26 14:50:00,174.07,174.17,174.0,174.05,3700.0,174.07,174.17,174.0,174.05,3700.0
2010-03-26 15:00:00,174.07,174.08,173.84,173.94,5100.0,174.07,174.08,173.84,173.94,5100.0
2010-03-26 15:10:00,173.84,173.92,173.77,173.83,4600.0,173.84,173.92,173.77,173.83,4600.0
2010-03-26 15:20:00,173.82,173.86,173.65,173.85,10500.0,173.82,173.86,173.65,173.85,10500.0
2010-03-26 15:30:00,173.86,174.07,173.74,174.05,12700.0,173.86,174.07,173.74,174.05,12700.0
2010-03-26 15:40:00,174.07,174.19,173.97,174.19,13000.0,174.07,174.19,173.97,174.19,13000.0
2010-03-26 15:50:00,174.19,174.3,174.07,174.3,19400.0,174.19,174.3,174.07,174.3,19400.0
2010-03-29 09:30:00,174.31,174.73,174.0,174.5,2200.0,174.31,174.73,174.0,174.5,2200.0
2010-03-29 09:40:00,174.44,174.56,174.25,174.25,3500.0,174.44,174.56,174.25,174.25,3500.0
2010-03-29 09:50:00,174.26,174.44,174.0,174.0,6900.0,174.26,174.44,174.0,174.0,6900.0
2010-03-29 10:00:00,174.01,174.02,173.8,173.9,8500.0,174.01,174.02,173.8,173.9,8500.0
2010-03-29 10:10:00,173.85,174.08,173.81,173.81,9100.0,173.85,174.08,173.81,173.81,9100.0
2010-03-29 10:20:00,173.85,173.86,173.45,173.47,9000.0,173.85,173.86,173.45,173.47,9000.0
2010-03-29 10:30:00,173.58,173.83,173.46,173.65,16200.0,173.58,173.83,173.46,173.65,16200.0
2010-03-29 10:40:00,173.63,173.88,173.49,173.75,6200.0,173.63,173.88,173.49,173.75,6200.0
2010-03-29 10:50:00,173.76,173.98,173.6,173.98,4200.0,173.76,173.98,173.6,173.98,4200.0
2010-03-29 11:00:00,173.96,173.98,173.77,173.77,4600.0,173.96,173.98,173.77,173.77,4600.0
2010-03-29 11:10:00,173.8,173.8,173.61,173.61,2100.0,173.8,173.8,173.61,173.61,2100.0
2010-03-29 11:20:00,173.65,174.12,173.6,174.06,3700.0,173.65,174.12,173.6,174.06,3700.0
2010-03-29 11:30:00,174.14,174.14,173.64,173.73,3100.0,174.14,174.14,173.64,173.73,3100.0
2010-03-29 11:40:00,173.76,173.86,173.71,173.81,2500.0,173.76,173.86,173.71,173.81,2500.0
2010-03-29 11:50:00,173.74,173.89,173.74,173.89,1300.0,173.74,173.89,173.74,173.89,1300.0
2010-03-29 12:00:00,173.82,173.88,173.7,173.88,7400.0,173.82,173.88,173.7,173.88,7400.0
2010-03-29 12:10:00,173.8,173.94,173.64,173.65,16800.0,173.8,173.94,173.64,173.65,16800.0
2010-03-29 12:20:00,173.69,173.97,173.65,173.97,7100.0,173.69,173.97,173.65,173.97,7100.0
2010-03-29 12:30:00,173.97,173.98,173.8,173.8,4400.0,173.97,173.98,173.8,173.8,4400.0
2010-03-29 12:40:00,173.8,173.88,173.74,173.76,4400.0,173.8,173.88,173.74,173.76,4400.0
2010-03-29 12:50:00,173.83,173.86,173.64,173.64,4000.0,173.83,173.86,173.64,173.64,4000.0
2010-03-29 13:00:00,173.6,173.79,173.6,173.74,4800.0,173.6,173.79,173.6,173.74,4800.0
2010-03-29 13:10:00,173.77,173.77,173.65,173.75,3400.0,173.77,173.77,173.65,173.75,3400.0
2010-03-29 13:20:00,173.7,173.76,173.66,173.68,1800.0,173.7,173.76,173.66,173.68,1800.0
2010-03-29 13:30:00,173.73,173.73,173.61,173.7,2100.0,173.73,173.73,173.61,173.7,2100.0
2010-03-29 13:40:00,173.63,173.67,173.56,173.63,3000.0,173.63,173.67,173.56,173.63,3000.0
2010-03-29 13:50:00,173.6,173.63,173.55,173.55,3200.0,173.6,173.63,173.55,173.55,3200.0
2010-03-29 14:00:00,173.55,173.75,173.5,173.75,4100.0,173.55,173.75,173.5,173.75,4100.0
2010-03-29 14:10:00,173.78,173.78,173.4,173.4,6200.0,173.78,173.78,173.4,173.4,6200.0
2010-03-29 14:20:00,173.4,173.4,173.1,173.1,10300.0,173.4,173.4,173.1,173.1,10300.0
2010-03-29 14:30:00,173.11,173.29,173.11,173.15,12200.0,173.11,173.29,173.11,173.15,12200.0
2010-03-29 14:40:00,173.12,173.17,172.9,172.9,28600.0,173.12,173.17,172.9,172.9,28600.0
2010-03-29 14:50:00,172.91,173.17,172.87,172.92,9000.0,172.91,173.17,172.87,172.92,9000.0
2010-03-29 15:00:00,172.92,173.19,172.92,173.13,6800.0,172.92,173.19,172.92,173.13,6800.0
2010-03-29 15:10:00,173.13,173.19,172.93,173.0,5500.0,173.13,173.19,172.93,173.0,5500.0
2010-03-29 15:20:00,173.02,173.07,172.96,172.97,8700.0,173.02,173.07,172.96,172.97,8700.0
2010-03-29 15:30:00,172.97,173.12,172.94,172.94,15400.0,172.97,173.12,172.94,172.94,15400.0
2010-03-29 15:40:00,172.93,173.16,172.93,173.07,15200.0,172.93,173.16,172.93,173.07,15200.0
2010-03-29 15:50:00,173.12,173.19,173.02,173.19,15400.0,173.12,173.19,173.02,173.19,15400.0
2010-03-30 09:30:00,172.84,173.52,172.73,173.49,4700.0,172.84,173.52,172.73,173.49,4700.0
2010-03-30 09:40:00,173.65,174.01,173.6,174.0,3300.0,173.65,174.01,173.6,174.0,3300.0
2010-03-30 09:50:00,174.13,174.53,174.09,174.09,12500.0,174.13,174.53,174.09,174.09,12500.0
2010-03-30 10:00:00,174.08,174.89,174.08,174.65,13700.0,174.08,174.89,174.08,174.65,13700.0
2010-03-30 10:10:00,174.64,174.78,174.46,174.46,7400.0,174.64,174.78,174.46,174.46,7400.0
2010-03-30 10:20:00,174.51,174.52,174.19,174.43,10500.0,174.51,174.52,174.19,174.43,10500.0
2010-03-30 10:30:00,174.43,174.55,174.3,174.38,4400.0,174.43,174.55,174.3,174.38,4400.0
2010-03-30 10:40:00,174.37,174.37,174.12,174.12,1900.0,174.37,174.37,174.12,174.12,1900.0
2010-03-30 10:50:00,174.11,174.14,174.0,174.01,6600.0,174.11,174.14,174.0,174.01,6600.0
2010-03-30 11:00:00,174.0,174.0,173.6,173.81,13500.0,174.0,174.0,173.6,173.81,13500.0
2010-03-30 11:10:00,173.8,173.8,173.53,173.54,8000.0,173.8,173.8,173.53,173.54,8000.0
2010-03-30 11:20:00,173.51,173.51,173.27,173.38,9300.0,173.51,173.51,173.27,173.38,9300.0
2010-03-30 11:30:00,173.43,173.48,173.27,173.4,2200.0,173.43,173.48,173.27,173.4,2200.0
2010-03-30 11:40:00,173.46,173.77,173.46,173.77,3900.0,173.46,173.77,173.46,173.77,3900.0
2010-03-30 11:50:00,173.77,173.79,173.53,173.67,3800.0,173.77,173.79,173.53,173.67,3800.0
2010-03-30 12:00:00,173.69,173.99,173.69,173.99,4900.0,173.69,173.99,173.69,173.99,4900.0
2010-03-30 12:10:00,174.0,174.05,173.88,173.94,3700.0,174.0,174.05,173.88,173.94,3700.0
2010-03-30 12:20:00,173.96,174.04,173.88,174.0,5700.0,173.96,174.04,173.88,174.0,5700.0
2010-03-30 12:30:00,174.0,174.09,173.99,173.99,2200.0,174.0,174.09,173.99,173.99,2200.0
2010-03-30 12:40:00,173.98,173.98,173.93,173.97,1800.0,173.98,173.98,173.93,173.97,1800.0
2010-03-30 12:50:00,173.95,173.96,173.87,173.87,700.0,173.95,173.96,173.87,173.87,700.0
2010-03-30 13:00:00,173.87,173.87,173.72,173.8,3400.0,173.87,173.87,173.72,173.8,3400.0
2010-03-30 13:10:00,173.83,173.87,173.74,173.77,3200.0,173.83,173.87,173.74,173.77,3200.0
2010-03-30 13:20:00,173.75,173.82,173.69,173.77,5900.0,173.75,173.82,173.69,173.77,5900.0
2010-03-30 13:30:00,173.75,173.75,173.68,173.69,2700.0,173.75,173.75,173.68,173.69,2700.0
2010-03-30 13:40:00,173.67,173.69,173.4,173.5,9700.0,173.67,173.69,173.4,173.5,9700.0
2010-03-30 13:50:00,173.48,173.53,173.45,173.47,6200.0,173.48,173.53,173.45,173.47,6200.0
2010-03-30 14:00:00,173.49,173.54,173.45,173.5,6900.0,173.49,173.54,173.45,173.5,6900.0
2010-03-30 14:10:00,173.5,173.53,173.35,173.35,4800.0,173.5,173.53,173.35,173.35,4800.0
2010-03-30 14:20:00,173.36,173.5,173.35,173.49,6300.0,173.36,173.5,173.35,173.49,6300.0
2010-03-30 14:30:00,173.48,173.55,173.39,173.4,7300.0,173.48,173.55,173.39,173.4,7300.0
2010-03-30 14:40:00,173.42,173.5,173.25,173.25,25100.0,173.42,173.5,173.25,173.25,25100.0
2010-03-30 14:50:00,173.32,173.47,173.31,173.38,22800.0,173.32,173.47,173.31,173.38,22800.0
2010-03-30 15:00:00,173.41,173.48,173.4,173.48,15200.0,173.41,173.48,173.4,173.48,15200.0
2010-03-30 15:10:00,173.46,173.5,173.43,173.43,19700.0,173.46,173.5,173.43,173.43,19700.0
2010-03-30 15:20:00,173.43,173.71,173.42,173.62,12400.0,173.43,173.71,173.42,173.62,12400.0
2010-03-30 15:30:00,173.62,173.75,173.6,173.65,6600.0,173.62,173.75,173.6,173.65,6600.0
2010-03-30 15:40:00,173.67,173.73,173.56,173.6,20900.0,173.67,173.73,173.56,173.6,20900.0
2010-03-30 15:50:00,173.64,173.68,173.55,173.62,24500.0,173.64,173.68,173.55,173.62,24500.0
2010-03-31 09:30:00,173.11,173.84,172.43,173.6,7600.0,173.11,173.84,172.43,173.6,7600.0
2010-03-31 09:40:00,173.6,173.71,172.91,172.91,7300.0,173.6,173.71,172.91,172.91,7300.0
2010-03-31 09:50:00,172.8,173.41,172.8,173.21,15100.0,172.8,173.41,172.8,173.21,15100.0
2010-03-31 10:00:00,173.22,173.58,173.2,173.52,7500.0,173.22,173.58,173.2,173.52,7500.0
2010-03-31 10:10:00,173.49,173.49,172.83,173.08,7900.0,173.49,173.49,172.83,173.08,7900.0
2010-03-31 10:20:00,173.13,173.49,173.13,173.33,4100.0,173.13,173.49,173.13,173.33,4100.0
2010-03-31 10:30:00,173.3,173.43,173.21,173.28,8700.0,173.3,173.43,173.21,173.28,8700.0
2010-03-31 10:40:00,173.23,173.31,173.04,173.04,1600.0,173.23,173.31,173.04,173.04,1600.0
2010-03-31 10:50:00,173.03,173.22,173.01,173.16,4200.0,173.03,173.22,173.01,173.16,4200.0
2010-03-31 11:00:00,173.16,173.25,173.01,173.24,4300.0,173.16,173.25,173.01,173.24,4300.0
2010-03-31 11:10:00,173.27,173.29,173.19,173.19,2300.0,173.27,173.29,173.19,173.19,2300.0
2010-03-31 11:20:00,173.18,173.37,173.14,173.29,3100.0,173.18,173.37,173.14,173.29,3100.0
2010-03-31 11:30:00,173.26,173.5,173.26,173.39,3800.0,173.26,173.5,173.26,173.39,3800.0
2010-03-31 11:40:00,173.43,173.6,173.14,173.42,7900.0,173.43,173.6,173.14,173.42,7900.0
2010-03-31 11:50:00,173.35,173.36,173.3,173.3,2200.0,173.35,173.36,173.3,173.3,2200.0
2010-03-31 12:00:00,173.3,173.31,173.25,173.25,2100.0,173.3,173.31,173.25,173.25,2100.0
2010-03-31 12:10:00,173.32,173.46,173.3,173.46,7800.0,173.32,173.46,173.3,173.46,7800.0
2010-03-31 12:20:00,173.49,173.56,173.25,173.25,7100.0,173.49,173.56,173.25,173.25,7100.0
2010-03-31 12:30:00,173.25,173.4,173.12,173.38,14800.0,173.25,173.4,173.12,173.38,14800.0
2010-03-31 12:40:00,173.37,173.41,173.2,173.34,9500.0,173.37,173.41,173.2,173.34,9500.0
2010-03-31 12:50:00,173.42,173.51,173.37,173.43,2300.0,173.42,173.51,173.37,173.43,2300.0
2010-03-31 13:00:00,173.45,173.53,173.43,173.53,900.0,173.45,173.53,173.43,173.53,900.0
2010-03-31 13:10:00,173.53,173.53,173.3,173.3,3300.0,173.53,173.53,173.3,173.3,3300.0
2010-03-31 13:20:00,173.28,173.47,173.25,173.47,2500.0,173.28,173.47,173.25,173.47,2500.0
2010-03-31 13:30:00,173.44,173.44,173.31,173.35,1900.0,173.44,173.44,173.31,173.35,1900.0
2010-03-31 13:40:00,173.33,173.63,173.33,173.63,2700.0,173.33,173.63,173.33,173.63,2700.0
2010-03-31 13:50:00,173.6,173.78,173.57,173.72,4000.0,173.6,173.78,173.57,173.72,4000.0
2010-03-31 14:00:00,173.76,173.76,173.58,173.58,3500.0,173.76,173.76,173.58,173.58,3500.0
2010-03-31 14:10:00,173.53,173.53,173.48,173.48,1000.0,173.53,173.53,173.48,173.48,1000.0
2010-03-31 14:20:00,173.48,173.58,173.47,173.58,1600.0,173.48,173.58,173.47,173.58,1600.0
2010-03-31 14:30:00,173.54,173.54,173.43,173.43,1500.0,173.54,173.54,173.43,173.43,1500.0
2010-03-31 14:40:00,173.46,173.52,173.35,173.46,6900.0,173.46,173.52,173.35,173.46,6900.0
2010-03-31 14:50:00,173.4,173.45,173.21,173.39,7300.0,173.4,173.45,173.21,173.39,7300.0
2010-03-31 15:00:00,173.44,173.48,173.31,173.37,3400.0,173.44,173.48,173.31,173.37,3400.0
2010-03-31 15:10:00,173.37,173.37,173.25,173.28,6500.0,173.37,173.37,173.25,173.28,6500.0
2010-03-31 15:20:00,173.21,173.44,173.15,173.44,11200.0,173.21,173.44,173.15,173.44,11200.0
2010-03-31 15:30:00,173.43,173.48,173.32,173.42,8800.0,173.43,173.48,173.32,173.42,8800.0
2010-03-31 15:40:00,173.4,173.5,173.29,173.34,21800.0,173.4,173.5,173.29,173.34,21800.0
2010-03-31 15:50:00,173.35,173.35,173.1,173.11,40200.0,173.35,173.35,173.1,173.11,40200.0
2010-04-01 09:30:00,173.82,174.98,173.82,174.81,15300.0,173.82,174.98,173.82,174.81,15300.0
2010-04-01 09:40:00,174.85,175.2,174.72,174.99,16700.0,174.85,175.2,174.72,174.99,16700.0
2010-04-01 09:50:00,174.99,175.14,174.96,175.14,5500.0,174.99,175.14,174.96,175.14,5500.0
2010-04-01 10:00:00,175.14,175.33,175.0,175.04,10200.0,175.14,175.33,175.0,175.04,10200.0
2010-04-01 10:10:00,175.08,175.08,174.88,174.97,14900.0,175.08,175.08,174.88,174.97,14900.0
2010-04-01 10:20:00,174.94,175.04,174.93,175.04,4000.0,174.94,175.04,174.93,175.04,4000.0
2010-04-01 10:30:00,175.02,175.07,174.91,175.07,3300.0,175.02,175.07,174.91,175.07,3300.0
2010-04-01 10:40:00,175.08,175.08,174.8,174.8,7100.0,175.08,175.08,174.8,174.8,7100.0
2010-04-01 10:50:00,174.88,174.95,174.75,174.88,8100.0,174.88,174.95,174.75,174.88,8100.0
2010-04-01 11:00:00,174.93,175.02,174.92,174.94,6800.0,174.93,175.02,174.92,174.94,6800.0
2010-04-01 11:10:00,174.96,174.97,174.75,174.81,5800.0,174.96,174.97,174.75,174.81,5800.0
2010-04-01 11:20:00,174.76,174.87,174.73,174.8,5000.0,174.76,174.87,174.73,174.8,5000.0
2010-04-01 11:30:00,174.8,174.93,174.8,174.92,7800.0,174.8,174.93,174.8,174.92,7800.0
2010-04-01 11:40:00,174.93,175.07,174.9,175.07,6100.0,174.93,175.07,174.9,175.07,6100.0
2010-04-01 11:50:00,175.02,175.18,175.02,175.15,3100.0,175.02,175.18,175.02,175.15,3100.0
2010-04-01 12:00:00,175.14,175.22,175.11,175.15,3800.0,175.14,175.22,175.11,175.15,3800.0
2010-04-01 12:10:00,175.15,175.18,175.03,175.08,4400.0,175.15,175.18,175.03,175.08,4400.0
2010-04-01 12:20:00,175.03,175.06,174.98,174.99,5600.0,175.03,175.06,174.98,174.99,5600.0
2010-04-01 12:30:00,174.99,175.03,174.98,175.02,4200.0,174.99,175.03,174.98,175.02,4200.0
2010-04-01 12:40:00,175.0,175.01,174.9,174.95,4100.0,175.0,175.01,174.9,174.95,4100.0
2010-04-01 12:50:00,174.94,175.01,174.88,174.89,7200.0,174.94,175.01,174.88,174.89,7200.0
2010-04-01 13:00:00,174.89,174.91,174.83,174.85,4100.0,174.89,174.91,174.83,174.85,4100.0
2010-04-01 13:10:00,174.88,174.88,174.65,174.68,5000.0,174.88,174.88,174.65,174.68,5000.0
2010-04-01 13:20:00,174.68,174.83,174.65,174.83,4200.0,174.68,174.83,174.65,174.83,4200.0
2010-04-01 13:30:00,174.83,175.01,174.83,174.93,1900.0,174.83,175.01,174.83,174.93,1900.0
2010-04-01 13:40:00,174.93,174.93,174.63,174.68,8800.0,174.93,174.93,174.63,174.68,8800.0
2010-04-01 13:50:00,174.68,174.71,174.48,174.63,6100.0,174.68,174.71,174.48,174.63,6100.0
2010-04-01 14:00:00,174.56,174.6,174.4,174.59,5400.0,174.56,174.6,174.4,174.59,5400.0
2010-04-01 14:10:00,174.59,174.59,174.37,174.56,3800.0,174.59,174.59,174.37,174.56,3800.0
2010-04-01 14:20:00,174.58,174.72,174.53,174.53,4300.0,174.58,174.72,174.53,174.53,4300.0
2010-04-01 14:30:00,174.54,174.57,174.01,174.01,6600.0,174.54,174.57,174.01,174.01,6600.0
2010-04-01 14:40:00,174.0,174.31,173.92,174.31,8100.0,174.0,174.31,173.92,174.31,8100.0
2010-04-01 14:50:00,174.27,174.36,174.06,174.35,4500.0,174.27,174.36,174.06,174.35,4500.0
2010-04-01 15:00:00,174.35,174.51,174.19,174.49,8400.0,174.35,174.51,174.19,174.49,8400.0
2010-04-01 15:10:00,174.49,174.53,174.26,174.41,12200.0,174.49,174.53,174.26,174.41,12200.0
2010-04-01 15:20:00,174.46,174.53,174.35,174.35,6100.0,174.46,174.53,174.35,174.35,6100.0
2010-04-01 15:30:00,174.35,174.71,174.35,174.69,11900.0,174.35,174.71,174.35,174.69,11900.0
2010-04-01 15:40:00,174.68,174.74,174.45,174.55,11300.0,174.68,174.74,174.45,174.55,11300.0
2010-04-01 15:50:00,174.54,174.88,174.54,174.88,14100.0,174.54,174.88,174.54,174.88,14100.0
2010-04-05 09:30:00,174.59,174.83,173.9,174.55,15800.0,174.59,174.83,173.9,174.55,15800.0
2010-04-05 09:40:00,174.5,174.63,174.42,174.54,13500.0,174.5,174.63,174.42,174.54,13500.0
2010-04-05 09:50:00,174.52,174.62,174.41,174.41,7100.0,174.52,174.62,174.41,174.41,7100.0
2010-04-05 10:00:00,174.48,174.55,174.43,174.5,12500.0,174.48,174.55,174.43,174.5,12500.0
2010-04-05 10:10:00,174.52,174.67,174.34,174.67,14300.0,174.52,174.67,174.34,174.67,14300.0
2010-04-05 10:20:00,174.67,174.99,174.63,174.68,13900.0,174.67,174.99,174.63,174.68,13900.0
2010-04-05 10:30:00,174.69,174.73,174.43,174.56,5300.0,174.69,174.73,174.43,174.56,5300.0
2010-04-05 10:40:00,174.54,174.61,174.46,174.49,5400.0,174.54,174.61,174.46,174.49,5400.0
2010-04-05 10:50:00,174.52,174.53,174.4,174.47,7800.0,174.52,174.53,174.4,174.47,7800.0
2010-04-05 11:00:00,174.41,174.41,174.2,174.27,4300.0,174.41,174.41,174.2,174.27,4300.0
2010-04-05 11:10:00,174.31,174.36,174.26,174.32,5000.0,174.31,174.36,174.26,174.32,5000.0
2010-04-05 11:20:00,174.31,174.36,174.2,174.2,3600.0,174.31,174.36,174.2,174.2,3600.0
2010-04-05 11:30:00,174.2,174.25,173.78,173.8,5900.0,174.2,174.25,173.78,173.8,5900.0
2010-04-05 11:40:00,173.82,173.82,173.71,173.71,8400.0,173.82,173.82,173.71,173.71,8400.0
2010-04-05 11:50:00,173.76,173.76,173.7,173.75,8400.0,173.76,173.76,173.7,173.75,8400.0
2010-04-05 12:00:00,173.76,173.8,173.75,173.8,7300.0,173.76,173.8,173.75,173.8,7300.0
2010-04-05 12:10:00,173.83,173.83,173.54,173.55,5300.0,173.83,173.83,173.54,173.55,5300.0
2010-04-05 12:20:00,173.52,173.8,173.5,173.6,16100.0,173.52,173.8,173.5,173.6,16100.0
2010-04-05 12:30:00,173.53,173.54,173.42,173.42,8500.0,173.53,173.54,173.42,173.42,8500.0
2010-04-05 12:40:00,173.42,173.49,173.3,173.39,7500.0,173.42,173.49,173.3,173.39,7500.0
2010-04-05 12:50:00,173.39,173.45,173.25,173.25,3700.0,173.39,173.45,173.25,173.25,3700.0
2010-04-05 13:00:00,173.2,173.3,173.2,173.2,7100.0,173.2,173.3,173.2,173.2,7100.0
2010-04-05 13:10:00,173.22,173.32,173.11,173.11,7200.0,173.22,173.32,173.11,173.11,7200.0
2010-04-05 13:20:00,173.11,173.11,172.94,172.94,8900.0,173.11,173.11,172.94,172.94,8900.0
2010-04-05 13:30:00,172.98,173.08,172.92,172.95,6200.0,172.98,173.08,172.92,172.95,6200.0
2010-04-05 13:40:00,172.95,173.08,172.9,173.07,8500.0,172.95,173.08,172.9,173.07,8500.0
2010-04-05 13:50:00,173.07,173.3,173.07,173.28,7300.0,173.07,173.3,173.07,173.28,7300.0
2010-04-05 14:00:00,173.33,173.61,173.3,173.54,5800.0,173.33,173.61,173.3,173.54,5800.0
2010-04-05 14:10:00,173.57,173.57,173.19,173.3,10400.0,173.57,173.57,173.19,173.3,10400.0
2010-04-05 14:20:00,173.29,173.53,173.23,173.48,10500.0,173.29,173.53,173.23,173.48,10500.0
2010-04-05 14:30:00,173.47,173.6,173.47,173.57,9100.0,173.47,173.6,173.47,173.57,9100.0
2010-04-05 14:40:00,173.63,173.79,173.62,173.71,7000.0,173.63,173.79,173.62,173.71,7000.0
2010-04-05 14:50:00,173.67,173.67,173.26,173.27,8200.0,173.67,173.67,173.26,173.27,8200.0
2010-04-05 15:00:00,173.26,173.4,173.26,173.39,12000.0,173.26,173.4,173.26,173.39,12000.0
2010-04-05 15:10:00,173.41,173.73,173.41,173.69,10200.0,173.41,173.73,173.41,173.69,10200.0
2010-04-05 15:20:00,173.69,173.76,173.61,173.69,12100.0,173.69,173.76,173.61,173.69,12100.0
2010-04-05 15:30:00,173.67,173.67,173.36,173.41,11100.0,173.67,173.67,173.36,173.41,11100.0
2010-04-05 15:40:00,173.41,173.52,173.25,173.42,18700.0,173.41,173.52,173.25,173.42,18700.0
2010-04-05 15:50:00,173.45,173.47,173.34,173.45,27600.0,173.45,173.47,173.34,173.45,27600.0
2010-04-06 09:30:00,173.51,173.86,173.19,173.8,6400.0,173.51,173.86,173.19,173.8,6400.0
2010-04-06 09:40:00,173.82,174.07,173.6,173.65,11200.0,173.82,174.07,173.6,173.65,11200.0
2010-04-06 09:50:00,173.76,173.81,173.46,173.52,8900.0,173.76,173.81,173.46,173.52,8900.0
2010-04-06 10:00:00,173.48,173.93,173.48,173.59,7800.0,173.48,173.93,173.48,173.59,7800.0
2010-04-06 10:10:00,173.6,173.7,173.41,173.51,7700.0,173.6,173.7,173.41,173.51,7700.0
2010-04-06 10:20:00,173.51,173.51,173.11,173.11,7900.0,173.51,173.51,173.11,173.11,7900.0
2010-04-06 10:30:00,173.17,173.23,172.88,172.88,8000.0,173.17,173.23,172.88,172.88,8000.0
2010-04-06 10:40:00,172.85,172.92,172.75,172.82,4600.0,172.85,172.92,172.75,172.82,4600.0
2010-04-06 10:50:00,172.82,172.86,172.75,172.75,4300.0,172.82,172.86,172.75,172.75,4300.0
2010-04-06 11:00:00,172.75,172.76,172.6,172.71,6800.0,172.75,172.76,172.6,172.71,6800.0
2010-04-06 11:10:00,172.7,172.74,172.6,172.74,3800.0,172.7,172.74,172.6,172.74,3800.0
2010-04-06 11:20:00,172.76,172.82,172.6,172.67,5400.0,172.76,172.82,172.6,172.67,5400.0
2010-04-06 11:30:00,172.66,172.76,172.59,172.75,4700.0,172.66,172.76,172.59,172.75,4700.0
2010-04-06 11:40:00,172.68,172.89,172.66,172.84,5500.0,172.68,172.89,172.66,172.84,5500.0
2010-04-06 11:50:00,172.84,172.86,172.78,172.86,3300.0,172.84,172.86,172.78,172.86,3300.0
2010-04-06 12:00:00,172.83,172.93,172.82,172.89,4900.0,172.83,172.93,172.82,172.89,4900.0
2010-04-06 12:10:00,172.88,173.04,172.87,173.04,4000.0,172.88,173.04,172.87,173.04,4000.0
2010-04-06 12:20:00,172.97,173.07,172.92,172.99,3800.0,172.97,173.07,172.92,172.99,3800.0
2010-04-06 12:30:00,173.01,173.1,172.91,173.1,4100.0,173.01,173.1,172.91,173.1,4100.0
2010-04-06 12:40:00,173.09,173.18,173.04,173.15,3700.0,173.09,173.18,173.04,173.15,3700.0
2010-04-06 12:50:00,173.2,173.2,173.13,173.13,2000.0,173.2,173.2,173.13,173.13,2000.0
2010-04-06 13:00:00,173.18,173.18,173.0,173.14,3800.0,173.18,173.18,173.0,173.14,3800.0
2010-04-06 13:10:00,173.11,173.16,173.0,173.06,1800.0,173.11,173.16,173.0,173.06,1800.0
2010-04-06 13:20:00,173.1,173.2,173.06,173.16,2900.0,173.1,173.2,173.06,173.16,2900.0
2010-04-06 13:30:00,173.16,173.16,173.01,173.04,4300.0,173.16,173.16,173.01,173.04,4300.0
2010-04-06 13:40:00,173.05,173.12,172.98,173.09,3900.0,173.05,173.12,172.98,173.09,3900.0
2010-04-06 13:50:00,173.1,173.15,172.95,172.95,2000.0,173.1,173.15,172.95,172.95,2000.0
2010-04-06 14:00:00,172.99,173.13,172.99,173.13,5800.0,172.99,173.13,172.99,173.13,5800.0
2010-04-06 14:10:00,173.14,173.53,173.11,173.49,7200.0,173.14,173.53,173.11,173.49,7200.0
2010-04-06 14:20:00,173.55,173.57,173.42,173.45,13300.0,173.55,173.57,173.42,173.45,13300.0
2010-04-06 14:30:00,173.48,173.5,173.28,173.36,7900.0,173.48,173.5,173.28,173.36,7900.0
2010-04-06 14:40:00,173.36,173.43,173.28,173.28,6200.0,173.36,173.43,173.28,173.28,6200.0
2010-04-06 14:50:00,173.28,173.41,173.23,173.4,6000.0,173.28,173.41,173.23,173.4,6000.0
2010-04-06 15:00:00,173.43,173.57,173.43,173.54,6000.0,173.43,173.57,173.43,173.54,6000.0
2010-04-06 15:10:00,173.55,173.63,173.5,173.57,7900.0,173.55,173.63,173.5,173.57,7900.0
2010-04-06 15:20:00,173.59,173.73,173.45,173.73,9800.0,173.59,173.73,173.45,173.73,9800.0
2010-04-06 15:30:00,173.73,174.0,173.72,173.9,19400.0,173.73,174.0,173.72,173.9,19400.0
2010-04-06 15:40:00,173.95,174.14,173.94,174.09,18000.0,173.95,174.14,173.94,174.09,18000.0
2010-04-06 15:50:00,174.09,174.09,173.88,173.95,23300.0,174.09,174.09,173.88,173.95,23300.0
2010-04-07 09:30:00,173.7,175.48,172.62,175.47,24200.0,173.7,175.48,172.62,175.47,24200.0
2010-04-07 09:40:00,175.48,176.2,175.32,175.69,20700.0,175.48,176.2,175.32,175.69,20700.0
2010-04-07 09:50:00,175.57,176.38,175.57,176.23,16400.0,175.57,176.38,175.57,176.23,16400.0
2010-04-07 10:00:00,176.26,176.32,175.95,176.15,11600.0,176.26,176.32,175.95,176.15,11600.0
2010-04-07 10:10:00,176.11,176.2,175.87,175.87,5800.0,176.11,176.2,175.87,175.87,5800.0
2010-04-07 10:20:00,176.0,176.13,175.74,175.74,9400.0,176.0,176.13,175.74,175.74,9400.0
2010-04-07 10:30:00,175.73,175.93,175.59,175.67,8000.0,175.73,175.93,175.59,175.67,8000.0
2010-04-07 10:40:00,175.59,175.88,175.33,175.71,7100.0,175.59,175.88,175.33,175.71,7100.0
2010-04-07 10:50:00,175.7,175.85,175.61,175.61,5200.0,175.7,175.85,175.61,175.61,5200.0
2010-04-07 11:00:00,175.68,175.98,175.67,175.92,5900.0,175.68,175.98,175.67,175.92,5900.0
2010-04-07 11:10:00,175.88,176.0,175.8,175.9,4300.0,175.88,176.0,175.8,175.9,4300.0
2010-04-07 11:20:00,175.82,175.82,175.6,175.6,4900.0,175.82,175.82,175.6,175.6,4900.0
2010-04-07 11:30:00,175.68,175.73,175.59,175.6,2800.0,175.68,175.73,175.59,175.6,2800.0
2010-04-07 11:40:00,175.64,175.91,175.64,175.91,3900.0,175.64,175.91,175.64,175.91,3900.0
2010-04-07 11:50:00,175.88,175.9,175.78,175.86,3000.0,175.88,175.9,175.78,175.86,3000.0
2010-04-07 12:00:00,175.87,175.88,175.78,175.81,2000.0,175.87,175.88,175.78,175.81,2000.0
2010-04-07 12:10:00,175.81,175.86,175.68,175.76,5300.0,175.81,175.86,175.68,175.76,5300.0
2010-04-07 12:20:00,175.76,175.81,175.68,175.81,1600.0,175.76,175.81,175.68,175.81,1600.0
2010-04-07 12:30:00,175.84,175.91,175.7,175.7,2500.0,175.84,175.91,175.7,175.7,2500.0
2010-04-07 12:40:00,175.69,175.84,175.69,175.73,2200.0,175.69,175.84,175.69,175.73,2200.0
2010-04-07 12:50:00,175.74,175.82,175.71,175.8,2800.0,175.74,175.82,175.71,175.8,2800.0
2010-04-07 13:00:00,175.86,176.02,175.86,175.99,5300.0,175.86,176.02,175.86,175.99,5300.0
2010-04-07 13:10:00,175.93,176.08,175.93,176.06,4900.0,175.93,176.08,175.93,176.06,4900.0
2010-04-07 13:20:00,176.1,176.43,176.1,176.34,6600.0,176.1,176.43,176.1,176.34,6600.0
2010-04-07 13:30:00,176.43,176.44,176.15,176.17,7600.0,176.43,176.44,176.15,176.17,7600.0
2010-04-07 13:40:00,176.12,176.29,176.05,176.29,8400.0,176.12,176.29,176.05,176.29,8400.0
2010-04-07 13:50:00,176.36,176.63,176.25,176.53,5300.0,176.36,176.63,176.25,176.53,5300.0
2010-04-07 14:00:00,176.45,176.52,176.32,176.45,6900.0,176.45,176.52,176.32,176.45,6900.0
2010-04-07 14:10:00,176.42,176.58,176.37,176.38,7300.0,176.42,176.58,176.37,176.38,7300.0
2010-04-07 14:20:00,176.41,176.55,176.3,176.46,11600.0,176.41,176.55,176.3,176.46,11600.0
2010-04-07 14:30:00,176.58,176.58,176.16,176.42,6300.0,176.58,176.58,176.16,176.42,6300.0
2010-04-07 14:40:00,176.36,176.41,176.29,176.31,4100.0,176.36,176.41,176.29,176.31,4100.0
2010-04-07 14:50:00,176.21,176.39,176.13,176.24,7300.0,176.21,176.39,176.13,176.24,7300.0
2010-04-07 15:00:00,176.32,176.32,175.63,175.88,23100.0,176.32,176.32,175.63,175.88,23100.0
2010-04-07 15:10:00,175.88,175.95,175.62,175.91,8500.0,175.88,175.95,175.62,175.91,8500.0
2010-04-07 15:20:00,175.87,175.87,175.48,175.48,10600.0,175.87,175.87,175.48,175.48,10600.0
2010-04-07 15:30:00,175.47,176.01,175.37,175.9,17500.0,175.47,176.01,175.37,175.9,17500.0
2010-04-07 15:40:00,175.86,176.03,175.59,175.59,28400.0,175.86,176.03,175.59,175.59,28400.0
2010-04-07 15:50:00,175.65,176.24,175.58,176.02,46500.0,175.65,176.24,175.58,176.02,46500.0
2010-04-08 09:30:00,175.44,176.09,174.4,175.52,9800.0,175.44,176.09,174.4,175.52,9800.0
2010-04-08 09:40:00,175.03,175.23,174.6,174.83,8800.0,175.03,175.23,174.6,174.83,8800.0
2010-04-08 09:50:00,174.84,174.9,174.65,174.71,22200.0,174.84,174.9,174.65,174.71,22200.0
2010-04-08 10:00:00,174.78,175.01,174.55,174.55,11200.0,174.78,175.01,174.55,174.55,11200.0
2010-04-08 10:10:00,174.53,174.81,174.5,174.79,6800.0,174.53,174.81,174.5,174.79,6800.0
2010-04-08 10:20:00,174.73,174.8,174.58,174.64,3600.0,174.73,174.8,174.58,174.64,3600.0
2010-04-08 10:30:00,174.78,175.01,174.5,174.5,5200.0,174.78,175.01,174.5,174.5,5200.0
2010-04-08 10:40:00,174.47,174.8,174.47,174.75,4700.0,174.47,174.8,174.47,174.75,4700.0
2010-04-08 10:50:00,174.71,174.96,174.62,174.96,25700.0,174.71,174.96,174.62,174.96,25700.0
2010-04-08 11:00:00,174.86,174.98,174.84,174.84,3300.0,174.86,174.98,174.84,174.84,3300.0
2010-04-08 11:10:00,174.85,174.88,174.73,174.74,3600.0,174.85,174.88,174.73,174.74,3600.0
2010-04-08 11:20:00,174.79,174.87,174.78,174.8,4500.0,174.79,174.87,174.78,174.8,4500.0
2010-04-08 11:30:00,174.81,174.91,174.79,174.82,3700.0,174.81,174.91,174.79,174.82,3700.0
2010-04-08 11:40:00,174.81,174.89,174.72,174.76,10200.0,174.81,174.89,174.72,174.76,10200.0
2010-04-08 11:50:00,174.82,174.88,174.77,174.77,6100.0,174.82,174.88,174.77,174.77,6100.0
2010-04-08 12:00:00,174.75,174.79,174.3,174.3,9400.0,174.75,174.79,174.3,174.3,9400.0
2010-04-08 12:10:00,174.23,174.35,174.23,174.28,5700.0,174.23,174.35,174.23,174.28,5700.0
2010-04-08 12:20:00,174.28,174.43,174.28,174.31,5000.0,174.28,174.43,174.28,174.31,5000.0
2010-04-08 12:30:00,174.21,174.3,174.17,174.24,9200.0,174.21,174.3,174.17,174.24,9200.0
2010-04-08 12:40:00,174.3,174.44,174.19,174.37,10900.0,174.3,174.44,174.19,174.37,10900.0
2010-04-08 12:50:00,174.37,174.49,174.35,174.47,5600.0,174.37,174.49,174.35,174.47,5600.0
2010-04-08 13:00:00,174.48,174.86,174.47,174.85,3100.0,174.48,174.86,174.47,174.85,3100.0
2010-04-08 13:10:00,174.79,174.83,174.66,174.66,2900.0,174.79,174.83,174.66,174.66,2900.0
2010-04-08 13:20:00,174.72,174.96,174.66,174.86,2800.0,174.72,174.96,174.66,174.86,2800.0
2010-04-08 13:30:00,174.86,174.91,174.76,174.76,2400.0,174.86,174.91,174.76,174.76,2400.0
2010-04-08 13:40:00,174.76,174.77,174.65,174.65,5300.0,174.76,174.77,174.65,174.65,5300.0
2010-04-08 13:50:00,174.65,174.66,174.4,174.4,5100.0,174.65,174.66,174.4,174.4,5100.0
2010-04-08 14:00:00,174.43,174.53,174.41,174.41,3500.0,174.43,174.53,174.41,174.41,3500.0
2010-04-08 14:10:00,174.41,174.61,174.4,174.61,2400.0,174.41,174.61,174.4,174.61,2400.0
2010-04-08 14:20:00,174.69,174.7,174.61,174.61,4000.0,174.69,174.7,174.61,174.61,4000.0
2010-04-08 14:30:00,174.65,174.74,174.6,174.74,5100.0,174.65,174.74,174.6,174.74,5100.0
2010-04-08 14:40:00,174.79,175.07,174.77,175.01,8600.0,174.79,175.07,174.77,175.01,8600.0
2010-04-08 14:50:00,175.06,175.17,174.99,175.14,7800.0,175.06,175.17,174.99,175.14,7800.0
2010-04-08 15:00:00,175.16,175.23,174.97,175.04,11000.0,175.16,175.23,174.97,175.04,11000.0
2010-04-08 15:10:00,175.02,175.02,174.67,174.74,18700.0,175.02,175.02,174.67,174.74,18700.0
2010-04-08 15:20:00,174.74,174.76,174.61,174.66,8300.0,174.74,174.76,174.61,174.66,8300.0
2010-04-08 15:30:00,174.61,175.0,174.61,175.0,16600.0,174.61,175.0,174.61,175.0,16600.0
2010-04-08 15:40:00,174.98,175.26,174.91,175.24,27300.0,174.98,175.26,174.91,175.24,27300.0
2010-04-08 15:50:00,175.23,175.25,174.95,175.13,25400.0,175.23,175.25,174.95,175.13,25400.0
2010-04-09 09:30:00,175.33,175.4,174.23,174.43,8900.0,175.33,175.4,174.23,174.43,8900.0
2010-04-09 09:40:00,174.43,174.56,174.22,174.4,10600.0,174.43,174.56,174.22,174.4,10600.0
2010-04-09 09:50:00,174.41,174.72,174.41,174.62,10800.0,174.41,174.72,174.41,174.62,10800.0
2010-04-09 10:00:00,174.66,174.81,174.56,174.67,6500.0,174.66,174.81,174.56,174.67,6500.0
2010-04-09 10:10:00,174.6,174.73,174.51,174.67,5100.0,174.6,174.73,174.51,174.67,5100.0
2010-04-09 10:20:00,174.61,174.66,174.26,174.26,8700.0,174.61,174.66,174.26,174.26,8700.0
2010-04-09 10:30:00,174.36,174.4,174.25,174.29,3000.0,174.36,174.4,174.25,174.29,3000.0
2010-04-09 10:40:00,174.35,174.41,174.28,174.31,1500.0,174.35,174.41,174.28,174.31,1500.0
2010-04-09 10:50:00,174.36,174.37,174.2,174.34,7400.0,174.36,174.37,174.2,174.34,7400.0
2010-04-09 11:00:00,174.36,174.63,174.36,174.63,17400.0,174.36,174.63,174.36,174.63,17400.0
2010-04-09 11:10:00,174.67,175.15,174.59,175.0,10500.0,174.67,175.15,174.59,175.0,10500.0
2010-04-09 11:20:00,174.97,175.24,174.97,175.19,4900.0,174.97,175.24,174.97,175.19,4900.0
2010-04-09 11:30:00,175.19,175.35,175.12,175.35,5200.0,175.19,175.35,175.12,175.35,5200.0
2010-04-09 11:40:00,175.31,175.32,175.18,175.19,1600.0,175.31,175.32,175.18,175.19,1600.0
2010-04-09 11:50:00,175.18,175.3,175.18,175.2,3600.0,175.18,175.3,175.18,175.2,3600.0
2010-04-09 12:00:00,175.27,175.52,175.27,175.5,2100.0,175.27,175.52,175.27,175.5,2100.0
2010-04-09 12:10:00,175.52,175.6,175.43,175.53,5700.0,175.52,175.6,175.43,175.53,5700.0
2010-04-09 12:20:00,175.53,175.53,175.39,175.49,1400.0,175.53,175.53,175.39,175.49,1400.0
2010-04-09 12:30:00,175.37,175.53,175.36,175.41,2600.0,175.37,175.53,175.36,175.41,2600.0
2010-04-09 12:40:00,175.45,175.48,175.33,175.33,700.0,175.45,175.48,175.33,175.33,700.0
2010-04-09 12:50:00,175.17,175.3,175.14,175.18,2100.0,175.17,175.3,175.14,175.18,2100.0
2010-04-09 13:00:00,175.18,175.2,174.88,175.01,3200.0,175.18,175.2,174.88,175.01,3200.0
2010-04-09 13:10:00,175.02,175.08,175.0,175.0,1300.0,175.02,175.08,175.0,175.0,1300.0
2010-04-09 13:20:00,175.06,175.06,174.85,174.85,2900.0,175.06,175.06,174.85,174.85,2900.0
2010-04-09 13:30:00,174.85,174.92,174.83,174.92,1000.0,174.85,174.92,174.83,174.92,1000.0
2010-04-09 13:40:00,174.96,174.98,174.89,174.89,1200.0,174.96,174.98,174.89,174.89,1200.0
2010-04-09 13:50:00,174.89,175.01,174.84,174.91,3500.0,174.89,175.01,174.84,174.91,3500.0
2010-04-09 14:00:00,174.93,175.0,174.85,174.93,2700.0,174.93,175.0,174.85,174.93,2700.0
2010-04-09 14:10:00,174.97,175.04,174.85,175.0,2600.0,174.97,175.04,174.85,175.0,2600.0
2010-04-09 14:20:00,175.04,175.15,174.99,175.13,2500.0,175.04,175.15,174.99,175.13,2500.0
2010-04-09 14:30:00,175.13,175.13,174.95,175.02,3900.0,175.13,175.13,174.95,175.02,3900.0
2010-04-09 14:40:00,175.02,175.08,174.95,175.01,9400.0,175.02,175.08,174.95,175.01,9400.0
2010-04-09 14:50:00,175.0,175.04,174.95,175.01,8500.0,175.0,175.04,174.95,175.01,8500.0
2010-04-09 15:00:00,175.03,175.25,174.87,174.87,24800.0,175.03,175.25,174.87,174.87,24800.0
2010-04-09 15:10:00,174.87,175.13,174.84,175.05,9500.0,174.87,175.13,174.84,175.05,9500.0
2010-04-09 15:20:00,174.99,175.04,174.93,174.99,7200.0,174.99,175.04,174.93,174.99,7200.0
2010-04-09 15:30:00,175.05,175.16,174.99,175.1,4800.0,175.05,175.16,174.99,175.1,4800.0
2010-04-09 15:40:00,175.11,175.18,175.0,175.09,3800.0,175.11,175.18,175.0,175.09,3800.0
2010-04-09 15:50:00,175.1,175.43,175.1,175.41,9400.0,175.1,175.43,175.1,175.41,9400.0
2010-04-12 09:30:00,175.36,176.1,174.83,174.83,6900.0,175.36,176.1,174.83,174.83,6900.0
2010-04-12 09:40:00,174.83,175.2,174.83,175.2,2800.0,174.83,175.2,174.83,175.2,2800.0
2010-04-12 09:50:00,175.2,175.4,175.1,175.2,2800.0,175.2,175.4,175.1,175.2,2800.0
2010-04-12 10:00:00,175.08,175.27,175.08,175.26,4200.0,175.08,175.27,175.08,175.26,4200.0
2010-04-12 10:10:00,175.32,175.35,174.94,174.94,4200.0,175.32,175.35,174.94,174.94,4200.0
2010-04-12 10:20:00,174.98,175.1,174.95,175.09,4000.0,174.98,175.1,174.95,175.09,4000.0
2010-04-12 10:30:00,175.13,175.34,175.12,175.12,2800.0,175.13,175.34,175.12,175.12,2800.0
2010-04-12 10:40:00,175.16,175.22,175.12,175.13,4500.0,175.16,175.22,175.12,175.13,4500.0
2010-04-12 10:50:00,175.12,175.23,175.03,175.03,3000.0,175.12,175.23,175.03,175.03,3000.0
2010-04-12 11:00:00,175.1,175.25,175.09,175.09,2900.0,175.1,175.25,175.09,175.09,2900.0
2010-04-12 11:10:00,175.06,175.1,174.85,174.85,2000.0,175.06,175.1,174.85,174.85,2000.0
2010-04-12 11:20:00,174.91,175.08,174.91,175.0,4700.0,174.91,175.08,174.91,175.0,4700.0
2010-04-12 11:30:00,175.0,175.2,175.0,175.2,15800.0,175.0,175.2,175.0,175.2,15800.0
2010-04-12 11:40:00,175.2,175.22,175.11,175.16,1900.0,175.2,175.22,175.11,175.16,1900.0
2010-04-12 11:50:00,175.11,175.15,175.01,175.09,2000.0,175.11,175.15,175.01,175.09,2000.0
2010-04-12 12:00:00,175.09,175.09,174.99,174.99,3300.0,175.09,175.09,174.99,174.99,3300.0
2010-04-12 12:10:00,174.99,175.14,174.97,175.06,1800.0,174.99,175.14,174.97,175.06,1800.0
2010-04-12 12:20:00,175.03,175.04,174.99,175.0,2500.0,175.03,175.04,174.99,175.0,2500.0
2010-04-12 12:30:00,175.05,175.07,174.99,174.99,3000.0,175.05,175.07,174.99,174.99,3000.0
2010-04-12 12:40:00,175.03,175.11,175.0,175.05,6000.0,175.03,175.11,175.0,175.05,6000.0
2010-04-12 12:50:00,175.0,175.08,174.96,175.03,5600.0,175.0,175.08,174.96,175.03,5600.0
2010-04-12 13:00:00,175.03,175.18,175.03,175.15,2200.0,175.03,175.18,175.03,175.15,2200.0
2010-04-12 13:10:00,175.15,175.2,175.05,175.1,3500.0,175.15,175.2,175.05,175.1,3500.0
2010-04-12 13:20:00,175.1,175.11,174.99,174.99,3500.0,175.1,175.11,174.99,174.99,3500.0
2010-04-12 13:30:00,175.0,175.22,175.0,175.16,4400.0,175.0,175.22,175.0,175.16,4400.0
2010-04-12 13:40:00,175.16,175.19,175.08,175.12,4100.0,175.16,175.19,175.08,175.12,4100.0
2010-04-12 13:50:00,175.05,175.18,174.99,175.01,5400.0,175.05,175.18,174.99,175.01,5400.0
2010-04-12 14:00:00,175.04,175.13,175.0,175.0,5900.0,175.04,175.13,175.0,175.0,5900.0
2010-04-12 14:10:00,174.99,175.14,174.93,175.14,6900.0,174.99,175.14,174.93,175.14,6900.0
2010-04-12 14:20:00,175.13,175.13,174.99,175.08,6500.0,175.13,175.13,174.99,175.08,6500.0
2010-04-12 14:30:00,175.07,175.07,174.98,175.0,5900.0,175.07,175.07,174.98,175.0,5900.0
2010-04-12 14:40:00,175.04,175.25,175.04,175.25,8300.0,175.04,175.25,175.04,175.25,8300.0
2010-04-12 14:50:00,175.27,175.38,175.17,175.29,6200.0,175.27,175.38,175.17,175.29,6200.0
2010-04-12 15:00:00,175.29,175.35,175.05,175.07,6200.0,175.29,175.35,175.05,175.07,6200.0
2010-04-12 15:10:00,175.07,175.13,175.05,175.05,3500.0,175.07,175.13,175.05,175.05,3500.0
2010-04-12 15:20:00,175.06,175.19,174.99,175.19,2600.0,175.06,175.19,174.99,175.19,2600.0
2010-04-12 15:30:00,175.19,175.21,175.03,175.1,4900.0,175.19,175.21,175.03,175.1,4900.0
2010-04-12 15:40:00,175.1,175.34,175.02,175.34,15500.0,175.1,175.34,175.02,175.34,15500.0
2010-04-12 15:50:00,175.35,175.45,175.23,175.33,20600.0,175.35,175.45,175.23,175.33,20600.0
2010-04-13 09:30:00,175.24,176.06,175.23,176.0,5400.0,175.24,176.06,175.23,176.0,5400.0
2010-04-13 09:40:00,176.02,176.02,175.77,175.82,3300.0,176.02,176.02,175.77,175.82,3300.0
2010-04-13 09:50:00,175.81,175.81,175.49,175.53,3600.0,175.81,175.81,175.49,175.53,3600.0
2010-04-13 10:00:00,175.42,175.7,175.33,175.7,6800.0,175.42,175.7,175.33,175.7,6800.0
2010-04-13 10:10:00,175.67,175.75,175.44,175.49,2000.0,175.67,175.75,175.44,175.49,2000.0
2010-04-13 10:20:00,175.44,175.44,175.1,175.27,4600.0,175.44,175.44,175.1,175.27,4600.0
2010-04-13 10:30:00,175.24,175.24,174.91,175.0,4300.0,175.24,175.24,174.91,175.0,4300.0
2010-04-13 10:40:00,175.0,175.12,174.99,175.12,1700.0,175.0,175.12,174.99,175.12,1700.0
2010-04-13 10:50:00,175.23,175.48,175.23,175.47,2300.0,175.23,175.48,175.23,175.47,2300.0
2010-04-13 11:00:00,175.52,175.69,175.52,175.67,2100.0,175.52,175.69,175.52,175.67,2100.0
2010-04-13 11:10:00,175.64,175.64,175.34,175.49,2200.0,175.64,175.64,175.34,175.49,2200.0
2010-04-13 11:20:00,175.51,175.51,174.99,175.02,5000.0,175.51,175.51,174.99,175.02,5000.0
2010-04-13 11:30:00,175.05,175.14,174.97,174.97,9500.0,175.05,175.14,174.97,174.97,9500.0
2010-04-13 11:40:00,175.01,175.04,174.93,174.99,3400.0,175.01,175.04,174.93,174.99,3400.0
2010-04-13 11:50:00,174.97,175.05,174.68,174.7,6400.0,174.97,175.05,174.68,174.7,6400.0
2010-04-13 12:00:00,174.7,174.74,174.69,174.7,5700.0,174.7,174.74,174.69,174.7,5700.0
2010-04-13 12:10:00,174.74,175.02,174.74,175.02,4200.0,174.74,175.02,174.74,175.02,4200.0
2010-04-13 12:20:00,175.06,175.11,174.93,175.08,3300.0,175.06,175.11,174.93,175.08,3300.0
2010-04-13 12:30:00,175.15,175.15,174.95,174.95,3600.0,175.15,175.15,174.95,174.95,3600.0
2010-04-13 12:40:00,174.98,175.01,174.79,175.01,3800.0,174.98,175.01,174.79,175.01,3800.0
2010-04-13 12:50:00,175.0,175.23,174.94,175.04,8400.0,175.0,175.23,174.94,175.04,8400.0
2010-04-13 13:00:00,175.0,175.07,174.96,174.99,4600.0,175.0,175.07,174.96,174.99,4600.0
2010-04-13 13:10:00,174.99,175.01,174.93,175.0,3100.0,174.99,175.01,174.93,175.0,3100.0
2010-04-13 13:20:00,175.0,175.01,174.99,174.99,2800.0,175.0,175.01,174.99,174.99,2800.0
2010-04-13 13:30:00,174.96,175.01,174.9,174.9,8000.0,174.96,175.01,174.9,174.9,8000.0
2010-04-13 13:40:00,174.91,175.02,174.89,175.0,5500.0,174.91,175.02,174.89,175.0,5500.0
2010-04-13 13:50:00,175.0,175.07,174.99,175.0,5800.0,175.0,175.07,174.99,175.0,5800.0
2010-04-13 14:00:00,175.0,175.05,174.95,174.99,7100.0,175.0,175.05,174.95,174.99,7100.0
2010-04-13 14:10:00,174.95,175.2,174.86,175.2,5200.0,174.95,175.2,174.86,175.2,5200.0
2010-04-13 14:20:00,175.2,175.27,175.05,175.06,2600.0,175.2,175.27,175.05,175.06,2600.0
2010-04-13 14:30:00,175.04,175.09,174.99,174.99,1600.0,175.04,175.09,174.99,174.99,1600.0
2010-04-13 14:40:00,175.02,175.07,174.99,175.01,2000.0,175.02,175.07,174.99,175.01,2000.0
2010-04-13 14:50:00,175.1,175.27,175.1,175.17,8200.0,175.1,175.27,175.1,175.17,8200.0
2010-04-13 15:00:00,175.09,175.3,175.09,175.29,3500.0,175.09,175.3,175.09,175.29,3500.0
2010-04-13 15:10:00,175.31,175.85,175.31,175.85,5200.0,175.31,175.85,175.31,175.85,5200.0
2010-04-13 15:20:00,175.85,175.85,175.56,175.59,7800.0,175.85,175.85,175.56,175.59,7800.0
2010-04-13 15:30:00,175.59,175.66,175.53,175.62,6100.0,175.59,175.66,175.53,175.62,6100.0
2010-04-13 15:40:00,175.61,175.61,175.47,175.48,11700.0,175.61,175.61,175.47,175.48,11700.0
2010-04-13 15:50:00,175.49,175.56,175.44,175.46,26200.0,175.49,175.56,175.44,175.46,26200.0
2010-04-14 09:30:00,176.44,176.5,175.62,176.5,16000.0,176.44,176.5,175.62,176.5,16000.0
2010-04-14 09:40:00,176.63,176.67,176.36,176.49,9500.0,176.63,176.67,176.36,176.49,9500.0
2010-04-14 09:50:00,176.51,176.53,176.23,176.33,4300.0,176.51,176.53,176.23,176.33,4300.0
2010-04-14 10:00:00,176.32,176.79,176.15,176.72,11100.0,176.32,176.79,176.15,176.72,11100.0
2010-04-14 10:10:00,176.69,176.7,176.41,176.42,8200.0,176.69,176.7,176.41,176.42,8200.0
2010-04-14 10:20:00,176.45,176.67,176.42,176.46,7100.0,176.45,176.67,176.42,176.46,7100.0
2010-04-14 10:30:00,176.52,176.58,176.38,176.54,6300.0,176.52,176.58,176.38,176.54,6300.0
2010-04-14 10:40:00,176.52,176.65,176.41,176.65,8300.0,176.52,176.65,176.41,176.65,8300.0
2010-04-14 10:50:00,176.67,176.85,176.66,176.85,5200.0,176.67,176.85,176.66,176.85,5200.0
2010-04-14 11:00:00,176.88,177.03,176.79,176.84,13600.0,176.88,177.03,176.79,176.84,13600.0
2010-04-14 11:10:00,176.84,176.96,176.81,176.96,6800.0,176.84,176.96,176.81,176.96,6800.0
2010-04-14 11:20:00,176.97,177.16,176.97,176.99,5500.0,176.97,177.16,176.97,176.99,5500.0
2010-04-14 11:30:00,176.96,177.14,176.95,177.14,6700.0,176.96,177.14,176.95,177.14,6700.0
2010-04-14 11:40:00,177.15,177.25,177.13,177.19,2900.0,177.15,177.25,177.13,177.19,2900.0
2010-04-14 11:50:00,177.18,177.38,177.16,177.36,3300.0,177.18,177.38,177.16,177.36,3300.0
2010-04-14 12:00:00,177.34,177.34,177.15,177.26,6200.0,177.34,177.34,177.15,177.26,6200.0
2010-04-14 12:10:00,177.31,177.38,177.21,177.24,6800.0,177.31,177.38,177.21,177.24,6800.0
2010-04-14 12:20:00,177.29,177.61,177.23,177.61,4300.0,177.29,177.61,177.23,177.61,4300.0
2010-04-14 12:30:00,177.6,177.76,177.51,177.75,6900.0,177.6,177.76,177.51,177.75,6900.0
2010-04-14 12:40:00,177.73,177.9,177.73,177.74,4600.0,177.73,177.9,177.73,177.74,4600.0
2010-04-14 12:50:00,177.74,177.88,177.71,177.79,4400.0,177.74,177.88,177.71,177.79,4400.0
2010-04-14 13:00:00,177.72,177.82,177.71,177.75,4500.0,177.72,177.82,177.71,177.75,4500.0
2010-04-14 13:10:00,177.75,177.96,177.73,177.96,1900.0,177.75,177.96,177.73,177.96,1900.0
2010-04-14 13:20:00,177.96,178.02,177.95,178.02,3100.0,177.96,178.02,177.95,178.02,3100.0
2010-04-14 13:30:00,178.02,178.06,177.95,177.95,5300.0,178.02,178.06,177.95,177.95,5300.0
2010-04-14 13:40:00,177.87,177.99,177.87,177.94,4900.0,177.87,177.99,177.87,177.94,4900.0
2010-04-14 13:50:00,177.97,177.98,177.9,177.9,1500.0,177.97,177.98,177.9,177.9,1500.0
2010-04-14 14:00:00,177.9,178.04,177.9,178.0,4200.0,177.9,178.04,177.9,178.0,4200.0
2010-04-14 14:10:00,178.01,178.36,177.99,178.36,6900.0,178.01,178.36,177.99,178.36,6900.0
2010-04-14 14:20:00,178.39,178.54,178.37,178.49,5700.0,178.39,178.54,178.37,178.49,5700.0
2010-04-14 14:30:00,178.53,178.62,178.35,178.61,6600.0,178.53,178.62,178.35,178.61,6600.0
2010-04-14 14:40:00,178.64,178.66,178.54,178.57,5100.0,178.64,178.66,178.54,178.57,5100.0
2010-04-14 14:50:00,178.57,178.65,178.43,178.59,8800.0,178.57,178.65,178.43,178.59,8800.0
2010-04-14 15:00:00,178.6,178.93,178.59,178.92,14200.0,178.6,178.93,178.59,178.92,14200.0
2010-04-14 15:10:00,178.92,178.94,178.74,178.74,10800.0,178.92,178.94,178.74,178.74,10800.0
2010-04-14 15:20:00,178.77,179.04,178.74,179.02,9100.0,178.77,179.04,178.74,179.02,9100.0
2010-04-14 15:30:00,179.07,179.93,179.07,179.93,34300.0,179.07,179.93,179.07,179.93,34300.0
2010-04-14 15:40:00,179.93,180.2,179.5,179.63,54400.0,179.93,180.2,179.5,179.63,54400.0
2010-04-14 15:50:00,179.62,179.91,179.5,179.83,46200.0,179.62,179.91,179.5,179.83,46200.0
2010-04-15 09:30:00,179.64,179.8,179.08,179.79,10800.0,179.64,179.8,179.08,179.79,10800.0
2010-04-15 09:40:00,179.62,179.8,179.61,179.77,11700.0,179.62,179.8,179.61,179.77,11700.0
2010-04-15 09:50:00,179.75,179.87,179.6,179.8,8300.0,179.75,179.87,179.6,179.8,8300.0
2010-04-15 10:00:00,179.86,180.05,179.62,179.8,8200.0,179.86,180.05,179.62,179.8,8200.0
2010-04-15 10:10:00,179.81,179.86,179.35,179.35,11500.0,179.81,179.86,179.35,179.35,11500.0
2010-04-15 10:20:00,179.34,179.34,179.15,179.15,8200.0,179.34,179.34,179.15,179.15,8200.0
2010-04-15 10:30:00,179.14,179.51,179.02,179.46,7400.0,179.14,179.51,179.02,179.46,7400.0
2010-04-15 10:40:00,179.47,179.8,179.47,179.8,35200.0,179.47,179.8,179.47,179.8,35200.0
2010-04-15 10:50:00,179.82,180.53,179.77,180.5,12000.0,179.82,180.53,179.77,180.5,12000.0
2010-04-15 11:00:00,180.4,180.78,180.32,180.35,7200.0,180.4,180.78,180.32,180.35,7200.0
2010-04-15 11:10:00,180.34,180.34,179.99,180.04,4900.0,180.34,180.34,179.99,180.04,4900.0
2010-04-15 11:20:00,180.06,180.18,179.79,179.85,6400.0,180.06,180.18,179.79,179.85,6400.0
2010-04-15 11:30:00,179.88,180.21,179.88,180.14,4400.0,179.88,180.21,179.88,180.14,4400.0
2010-04-15 11:40:00,180.15,180.22,179.99,180.0,2300.0,180.15,180.22,179.99,180.0,2300.0
2010-04-15 11:50:00,179.82,179.9,179.75,179.9,5500.0,179.82,179.9,179.75,179.9,5500.0
2010-04-15 12:00:00,179.9,179.9,179.67,179.67,2000.0,179.9,179.9,179.67,179.67,2000.0
2010-04-15 12:10:00,179.67,179.88,179.56,179.88,4100.0,179.67,179.88,179.56,179.88,4100.0
2010-04-15 12:20:00,179.85,179.96,179.84,179.96,2100.0,179.85,179.96,179.84,179.96,2100.0
2010-04-15 12:30:00,179.96,179.99,179.85,179.86,1900.0,179.96,179.99,179.85,179.86,1900.0
2010-04-15 12:40:00,179.85,179.89,179.7,179.76,3500.0,179.85,179.89,179.7,179.76,3500.0
2010-04-15 12:50:00,179.73,179.73,179.5,179.73,5600.0,179.73,179.73,179.5,179.73,5600.0
2010-04-15 13:00:00,179.75,180.01,179.7,179.79,11500.0,179.75,180.01,179.7,179.79,11500.0
2010-04-15 13:10:00,179.8,180.01,179.77,180.01,4800.0,179.8,180.01,179.77,180.01,4800.0
2010-04-15 13:20:00,179.97,180.13,179.96,180.1,5400.0,179.97,180.13,179.96,180.1,5400.0
2010-04-15 13:30:00,180.1,180.14,180.06,180.1,1900.0,180.1,180.14,180.06,180.1,1900.0
2010-04-15 13:40:00,180.12,180.27,180.09,180.24,2700.0,180.12,180.27,180.09,180.24,2700.0
2010-04-15 13:50:00,180.24,180.58,180.11,180.42,4900.0,180.24,180.58,180.11,180.42,4900.0
2010-04-15 14:00:00,180.36,180.85,180.36,180.79,8100.0,180.36,180.85,180.36,180.79,8100.0
2010-04-15 14:10:00,180.78,180.8,180.57,180.77,2400.0,180.78,180.8,180.57,180.77,2400.0
2010-04-15 14:20:00,180.74,180.81,180.71,180.75,4000.0,180.74,180.81,180.71,180.75,4000.0
2010-04-15 14:30:00,180.77,180.77,180.36,180.57,13800.0,180.77,180.77,180.36,180.57,13800.0
2010-04-15 14:40:00,180.63,180.76,180.5,180.76,4000.0,180.63,180.76,180.5,180.76,4000.0
2010-04-15 14:50:00,180.73,180.96,180.68,180.95,7500.0,180.73,180.96,180.68,180.95,7500.0
2010-04-15 15:00:00,180.95,180.95,180.63,180.9,7600.0,180.95,180.95,180.63,180.9,7600.0
2010-04-15 15:10:00,180.9,181.02,180.7,180.95,6600.0,180.9,181.02,180.7,180.95,6600.0
2010-04-15 15:20:00,180.91,180.98,180.71,180.81,4400.0,180.91,180.98,180.71,180.81,4400.0
2010-04-15 15:30:00,180.69,180.88,180.51,180.51,12400.0,180.69,180.88,180.51,180.51,12400.0
2010-04-15 15:40:00,180.5,180.86,180.47,180.85,28900.0,180.5,180.86,180.47,180.85,28900.0
2010-04-15 15:50:00,180.79,181.25,180.7,181.24,43500.0,180.79,181.25,180.7,181.24,43500.0
2010-04-16 09:30:00,181.01,181.22,180.59,181.18,21400.0,181.01,181.22,180.59,181.18,21400.0
2010-04-16 09:40:00,181.18,181.28,180.82,181.02,7500.0,181.18,181.28,180.82,181.02,7500.0
2010-04-16 09:50:00,181.07,181.5,180.5,180.66,11500.0,181.07,181.5,180.5,180.66,11500.0
2010-04-16 10:00:00,180.66,180.76,180.5,180.5,10400.0,180.66,180.76,180.5,180.5,10400.0
2010-04-16 10:10:00,180.45,180.86,180.45,180.8,32800.0,180.45,180.86,180.45,180.8,32800.0
2010-04-16 10:20:00,180.8,180.8,180.47,180.71,8600.0,180.8,180.8,180.47,180.71,8600.0
2010-04-16 10:30:00,180.71,180.8,180.45,180.51,11400.0,180.71,180.8,180.45,180.51,11400.0
2010-04-16 10:40:00,180.54,180.75,180.44,180.45,11600.0,180.54,180.75,180.44,180.45,11600.0
2010-04-16 10:50:00,180.5,180.95,180.35,180.69,18900.0,180.5,180.95,180.35,180.69,18900.0
2010-04-16 11:00:00,180.69,180.81,180.25,180.41,15700.0,180.69,180.81,180.25,180.41,15700.0
2010-04-16 11:10:00,180.41,180.41,179.54,179.65,32700.0,180.41,180.41,179.54,179.65,32700.0
2010-04-16 11:20:00,179.65,180.29,179.61,180.01,23100.0,179.65,180.29,179.61,180.01,23100.0
2010-04-16 11:30:00,180.0,180.04,179.8,179.8,8400.0,180.0,180.04,179.8,179.8,8400.0
2010-04-16 11:40:00,179.83,180.03,179.77,179.96,9500.0,179.83,180.03,179.77,179.96,9500.0
2010-04-16 11:50:00,179.87,180.01,179.75,179.98,11800.0,179.87,180.01,179.75,179.98,11800.0
2010-04-16 12:00:00,179.9,180.25,179.87,180.25,9900.0,179.9,180.25,179.87,180.25,9900.0
2010-04-16 12:10:00,180.21,180.33,180.15,180.29,6400.0,180.21,180.33,180.15,180.29,6400.0
2010-04-16 12:20:00,180.21,180.27,180.12,180.14,5800.0,180.21,180.27,180.12,180.14,5800.0
2010-04-16 12:30:00,180.15,180.29,180.1,180.15,10400.0,180.15,180.29,180.1,180.15,10400.0
2010-04-16 12:40:00,180.13,180.43,180.09,180.34,12600.0,180.13,180.43,180.09,180.34,12600.0
2010-04-16 12:50:00,180.34,180.58,180.23,180.23,16400.0,180.34,180.58,180.23,180.23,16400.0
2010-04-16 13:00:00,180.28,180.38,179.98,180.02,10400.0,180.28,180.38,179.98,180.02,10400.0
2010-04-16 13:10:00,180.02,180.08,179.85,179.88,9000.0,180.02,180.08,179.85,179.88,9000.0
2010-04-16 13:20:00,179.87,179.92,179.8,179.9,7600.0,179.87,179.92,179.8,179.9,7600.0
2010-04-16 13:30:00,179.92,179.98,179.81,179.91,6700.0,179.92,179.98,179.81,179.91,6700.0
2010-04-16 13:40:00,179.91,180.0,179.84,179.84,7500.0,179.91,180.0,179.84,179.84,7500.0
2010-04-16 13:50:00,179.88,180.01,179.88,180.0,7100.0,179.88,180.01,179.88,180.0,7100.0
2010-04-16 14:00:00,179.96,180.21,179.96,180.16,10100.0,179.96,180.21,179.96,180.16,10100.0
2010-04-16 14:10:00,180.13,180.36,180.11,180.25,11000.0,180.13,180.36,180.11,180.25,11000.0
2010-04-16 14:20:00,180.34,180.4,180.25,180.4,3600.0,180.34,180.4,180.25,180.4,3600.0
2010-04-16 14:30:00,180.45,180.56,180.4,180.43,6800.0,180.45,180.56,180.4,180.43,6800.0
2010-04-16 14:40:00,180.37,180.61,180.36,180.48,3900.0,180.37,180.61,180.36,180.48,3900.0
2010-04-16 14:50:00,180.5,180.7,180.38,180.62,8600.0,180.5,180.7,180.38,180.62,8600.0
2010-04-16 15:00:00,180.55,180.62,180.1,180.23,15500.0,180.55,180.62,180.1,180.23,15500.0
2010-04-16 15:10:00,180.29,180.49,180.24,180.45,8300.0,180.29,180.49,180.24,180.45,8300.0
2010-04-16 15:20:00,180.45,180.53,180.05,180.15,14800.0,180.45,180.53,180.05,180.15,14800.0
2010-04-16 15:30:00,180.11,180.23,179.99,180.17,23200.0,180.11,180.23,179.99,180.17,23200.0
2010-04-16 15:40:00,180.23,180.53,180.15,180.27,21500.0,180.23,180.53,180.15,180.27,21500.0
2010-04-16 15:50:00,180.32,180.38,180.0,180.19,21000.0,180.32,180.38,180.0,180.19,21000.0
2010-04-19 09:30:00,180.15,180.15,179.37,179.38,8200.0,180.15,180.15,179.37,179.38,8200.0
2010-04-19 09:40:00,179.38,179.59,179.3,179.44,6800.0,179.38,179.59,179.3,179.44,6800.0
2010-04-19 09:50:00,179.53,180.24,179.53,180.12,8200.0,179.53,180.24,179.53,180.12,8200.0
2010-04-19 10:00:00,180.18,180.73,179.99,180.53,15800.0,180.18,180.73,179.99,180.53,15800.0
2010-04-19 10:10:00,180.45,180.48,179.99,180.03,10200.0,180.45,180.48,179.99,180.03,10200.0
2010-04-19 10:20:00,180.0,180.0,179.45,179.46,4700.0,180.0,180.0,179.45,179.46,4700.0
2010-04-19 10:30:00,179.51,179.64,179.28,179.56,9300.0,179.51,179.64,179.28,179.56,9300.0
2010-04-19 10:40:00,179.65,179.99,179.59,179.59,4900.0,179.65,179.99,179.59,179.59,4900.0
2010-04-19 10:50:00,179.56,180.03,179.56,180.03,7700.0,179.56,180.03,179.56,180.03,7700.0
2010-04-19 11:00:00,179.92,179.97,179.54,179.56,7400.0,179.92,179.97,179.54,179.56,7400.0
2010-04-19 11:10:00,179.51,179.8,179.47,179.8,8700.0,179.51,179.8,179.47,179.8,8700.0
2010-04-19 11:20:00,179.76,179.99,179.65,179.65,4800.0,179.76,179.99,179.65,179.65,4800.0
2010-04-19 11:30:00,179.67,179.76,179.59,179.59,3200.0,179.67,179.76,179.59,179.59,3200.0
2010-04-19 11:40:00,179.68,179.68,178.77,179.03,9000.0,179.68,179.68,178.77,179.03,9000.0
2010-04-19 11:50:00,178.99,178.99,178.16,178.16,7400.0,178.99,178.99,178.16,178.16,7400.0
2010-04-19 12:00:00,178.15,178.29,178.03,178.13,10700.0,178.15,178.29,178.03,178.13,10700.0
2010-04-19 12:10:00,178.11,178.21,177.67,177.97,9200.0,178.11,178.21,177.67,177.97,9200.0
2010-04-19 12:20:00,178.08,178.3,177.99,178.18,6300.0,178.08,178.3,177.99,178.18,6300.0
2010-04-19 12:30:00,178.18,178.2,177.8,177.84,5700.0,178.18,178.2,177.8,177.84,5700.0
2010-04-19 12:40:00,177.94,178.19,177.67,178.19,10300.0,177.94,178.19,177.67,178.19,10300.0
2010-04-19 12:50:00,178.17,178.58,178.17,178.38,2400.0,178.17,178.58,178.17,178.38,2400.0
2010-04-19 13:00:00,178.43,178.48,178.04,178.17,8100.0,178.43,178.48,178.04,178.17,8100.0
2010-04-19 13:10:00,178.17,178.31,178.12,178.27,10800.0,178.17,178.31,178.12,178.27,10800.0
2010-04-19 13:20:00,178.27,178.71,178.27,178.65,3300.0,178.27,178.71,178.27,178.65,3300.0
2010-04-19 13:30:00,178.7,178.7,178.58,178.59,2400.0,178.7,178.7,178.58,178.59,2400.0
2010-04-19 13:40:00,178.6,178.82,178.6,178.73,6400.0,178.6,178.82,178.6,178.73,6400.0
2010-04-19 13:50:00,178.76,178.76,178.58,178.59,5300.0,178.76,178.76,178.58,178.59,5300.0
2010-04-19 14:00:00,178.59,179.16,178.58,179.06,4600.0,178.59,179.16,178.58,179.06,4600.0
2010-04-19 14:10:00,178.98,179.43,178.95,179.43,5600.0,178.98,179.43,178.95,179.43,5600.0
2010-04-19 14:20:00,179.42,179.68,179.24,179.48,6600.0,179.42,179.68,179.24,179.48,6600.0
2010-04-19 14:30:00,179.4,179.46,179.22,179.27,7600.0,179.4,179.46,179.22,179.27,7600.0
2010-04-19 14:40:00,179.22,179.22,178.7,178.7,7000.0,179.22,179.22,178.7,178.7,7000.0
2010-04-19 14:50:00,178.81,179.32,178.78,179.32,8900.0,178.81,179.32,178.78,179.32,8900.0
2010-04-19 15:00:00,179.42,179.74,179.28,179.68,11900.0,179.42,179.74,179.28,179.68,11900.0
2010-04-19 15:10:00,179.54,179.76,179.37,179.58,15100.0,179.54,179.76,179.37,179.58,15100.0
2010-04-19 15:20:00,179.57,179.73,179.35,179.68,8300.0,179.57,179.73,179.35,179.68,8300.0
2010-04-19 15:30:00,179.65,179.75,179.37,179.53,11200.0,179.65,179.75,179.37,179.53,11200.0
2010-04-19 15:40:00,179.5,179.91,179.4,179.86,15700.0,179.5,179.91,179.4,179.86,15700.0
2010-04-19 15:50:00,179.81,179.98,179.7,179.98,19800.0,179.81,179.98,179.7,179.98,19800.0
2010-04-20 09:30:00,180.17,180.99,180.05,180.05,14200.0,180.17,180.99,180.05,180.05,14200.0
2010-04-20 09:40:00,180.02,180.02,179.54,179.82,2500.0,180.02,180.02,179.54,179.82,2500.0
2010-04-20 09:50:00,179.82,180.21,179.76,180.17,2700.0,179.82,180.21,179.76,180.17,2700.0
2010-04-20 10:00:00,180.09,180.09,179.84,179.86,1600.0,180.09,180.09,179.84,179.86,1600.0
2010-04-20 10:10:00,179.86,179.87,179.41,179.43,2600.0,179.86,179.87,179.41,179.43,2600.0
2010-04-20 10:20:00,179.49,179.77,179.2,179.49,6000.0,179.49,179.77,179.2,179.49,6000.0
2010-04-20 10:30:00,179.49,179.76,179.49,179.62,2700.0,179.49,179.76,179.49,179.62,2700.0
2010-04-20 10:40:00,179.65,179.99,179.56,179.94,6000.0,179.65,179.99,179.56,179.94,6000.0
2010-04-20 10:50:00,179.94,180.08,179.88,179.97,3600.0,179.94,180.08,179.88,179.97,3600.0
2010-04-20 11:00:00,179.91,180.15,179.91,180.08,2200.0,179.91,180.15,179.91,180.08,2200.0
2010-04-20 11:10:00,180.15,180.31,179.99,180.01,3100.0,180.15,180.31,179.99,180.01,3100.0
2010-04-20 11:20:00,180.1,180.13,180.02,180.04,2200.0,180.1,180.13,180.02,180.04,2200.0
2010-04-20 11:30:00,180.04,180.04,179.65,179.65,1700.0,180.04,180.04,179.65,179.65,1700.0
2010-04-20 11:40:00,179.68,179.9,179.68,179.84,2700.0,179.68,179.9,179.68,179.84,2700.0
2010-04-20 11:50:00,179.91,180.05,179.86,179.9,3900.0,179.91,180.05,179.86,179.9,3900.0
2010-04-20 12:00:00,179.99,180.12,179.99,180.1,2000.0,179.99,180.12,179.99,180.1,2000.0
2010-04-20 12:10:00,180.1,180.1,179.8,179.8,6700.0,180.1,180.1,179.8,179.8,6700.0
2010-04-20 12:20:00,179.86,179.86,179.64,179.71,5700.0,179.86,179.86,179.64,179.71,5700.0
2010-04-20 12:30:00,179.71,179.9,179.7,179.79,3100.0,179.71,179.9,179.7,179.79,3100.0
2010-04-20 12:40:00,179.79,179.82,179.62,179.62,2200.0,179.79,179.82,179.62,179.62,2200.0
2010-04-20 12:50:00,179.62,179.95,179.62,179.83,3100.0,179.62,179.95,179.62,179.83,3100.0
2010-04-20 13:00:00,179.98,179.98,179.82,179.92,2200.0,179.98,179.98,179.82,179.92,2200.0
2010-04-20 13:10:00,179.88,179.91,179.81,179.86,2800.0,179.88,179.91,179.81,179.86,2800.0
2010-04-20 13:20:00,179.86,179.86,179.66,179.68,6800.0,179.86,179.86,179.66,179.68,6800.0
2010-04-20 13:30:00,179.68,179.78,179.65,179.78,3700.0,179.68,179.78,179.65,179.78,3700.0
2010-04-20 13:40:00,179.75,179.92,179.65,179.65,2600.0,179.75,179.92,179.65,179.65,2600.0
2010-04-20 13:50:00,179.71,179.75,179.64,179.64,4300.0,179.71,179.75,179.64,179.64,4300.0
2010-04-20 14:00:00,179.64,179.71,179.63,179.66,5800.0,179.64,179.71,179.63,179.66,5800.0
2010-04-20 14:10:00,179.63,179.68,179.61,179.63,5300.0,179.63,179.68,179.61,179.63,5300.0
2010-04-20 14:20:00,179.64,179.74,179.61,179.71,7800.0,179.64,179.74,179.61,179.71,7800.0
2010-04-20 14:30:00,179.71,179.71,179.33,179.33,13400.0,179.71,179.71,179.33,179.33,13400.0
2010-04-20 14:40:00,179.29,179.37,179.22,179.3,9200.0,179.29,179.37,179.22,179.3,9200.0
2010-04-20 14:50:00,179.3,179.57,179.26,179.54,7400.0,179.3,179.57,179.26,179.54,7400.0
2010-04-20 15:00:00,179.46,179.69,179.46,179.6,7800.0,179.46,179.69,179.46,179.6,7800.0
2010-04-20 15:10:00,179.59,179.66,179.49,179.54,6700.0,179.59,179.66,179.49,179.54,6700.0
2010-04-20 15:20:00,179.54,179.57,179.41,179.45,8900.0,179.54,179.57,179.41,179.45,8900.0
2010-04-20 15:30:00,179.46,179.73,179.41,179.6,9500.0,179.46,179.73,179.41,179.6,9500.0
2010-04-20 15:40:00,179.57,179.57,179.35,179.48,17800.0,179.57,179.57,179.35,179.48,17800.0
2010-04-20 15:50:00,179.48,179.76,179.42,179.74,21400.0,179.48,179.76,179.42,179.74,21400.0
2010-04-21 09:30:00,179.99,180.74,179.54,180.5,4200.0,179.99,180.74,179.54,180.5,4200.0
2010-04-21 09:40:00,180.42,180.66,180.05,180.14,2600.0,180.42,180.66,180.05,180.14,2600.0
2010-04-21 09:50:00,180.28,180.28,180.1,180.1,3400.0,180.28,180.28,180.1,180.1,3400.0
2010-04-21 10:00:00,180.17,180.17,179.99,180.0,3400.0,180.17,180.17,179.99,180.0,3400.0
2010-04-21 10:10:00,179.91,180.05,179.68,179.69,3200.0,179.91,180.05,179.68,179.69,3200.0
2010-04-21 10:20:00,179.62,179.67,179.53,179.53,3300.0,179.62,179.67,179.53,179.53,3300.0
2010-04-21 10:30:00,179.51,179.52,179.15,179.41,6300.0,179.51,179.52,179.15,179.41,6300.0
2010-04-21 10:40:00,179.56,179.87,179.56,179.78,4100.0,179.56,179.87,179.56,179.78,4100.0
2010-04-21 10:50:00,179.75,179.95,179.73,179.8,3800.0,179.75,179.95,179.73,179.8,3800.0
2010-04-21 11:00:00,179.77,180.0,179.66,179.89,9600.0,179.77,180.0,179.66,179.89,9600.0
2010-04-21 11:10:00,179.76,179.89,179.6,179.6,3100.0,179.76,179.89,179.6,179.6,3100.0
2010-04-21 11:20:00,179.6,179.79,179.44,179.75,12200.0,179.6,179.79,179.44,179.75,12200.0
2010-04-21 11:30:00,179.84,179.84,179.08,179.4,5500.0,179.84,179.84,179.08,179.4,5500.0
2010-04-21 11:40:00,179.43,179.46,179.31,179.36,2400.0,179.43,179.46,179.31,179.36,2400.0
2010-04-21 11:50:00,179.33,179.38,179.23,179.37,2500.0,179.33,179.38,179.23,179.37,2500.0
2010-04-21 12:00:00,179.2,179.39,179.16,179.16,3700.0,179.2,179.39,179.16,179.16,3700.0
2010-04-21 12:10:00,179.2,179.31,179.15,179.25,7900.0,179.2,179.31,179.15,179.25,7900.0
2010-04-21 12:20:00,179.21,179.33,179.2,179.28,3300.0,179.21,179.33,179.2,179.28,3300.0
2010-04-21 12:30:00,179.28,179.56,179.28,179.54,4900.0,179.28,179.56,179.28,179.54,4900.0
2010-04-21 12:40:00,179.48,179.82,179.48,179.75,4200.0,179.48,179.82,179.48,179.75,4200.0
2010-04-21 12:50:00,179.75,179.75,179.58,179.58,2900.0,179.75,179.75,179.58,179.58,2900.0
2010-04-21 13:00:00,179.56,179.8,179.56,179.69,3500.0,179.56,179.8,179.56,179.69,3500.0
2010-04-21 13:10:00,179.6,179.68,179.49,179.66,3300.0,179.6,179.68,179.49,179.66,3300.0
2010-04-21 13:20:00,179.73,180.0,179.73,179.94,4300.0,179.73,180.0,179.73,179.94,4300.0
2010-04-21 13:30:00,179.93,180.42,179.93,180.42,5300.0,179.93,180.42,179.93,180.42,5300.0
2010-04-21 13:40:00,180.45,180.98,180.35,180.98,6600.0,180.45,180.98,180.35,180.98,6600.0
2010-04-21 13:50:00,180.85,181.32,180.8,181.31,6300.0,180.85,181.32,180.8,181.31,6300.0
2010-04-21 14:00:00,181.28,181.28,180.68,180.68,6100.0,181.28,181.28,180.68,180.68,6100.0
2010-04-21 14:10:00,180.6,180.6,180.15,180.22,3800.0,180.6,180.6,180.15,180.22,3800.0
2010-04-21 14:20:00,180.24,180.24,179.99,180.05,3800.0,180.24,180.24,179.99,180.05,3800.0
2010-04-21 14:30:00,180.12,180.28,179.96,179.99,7800.0,180.12,180.28,179.96,179.99,7800.0
2010-04-21 14:40:00,180.04,180.43,180.04,180.34,9100.0,180.04,180.43,180.04,180.34,9100.0
2010-04-21 14:50:00,180.36,180.52,180.29,180.47,6500.0,180.36,180.52,180.29,180.47,6500.0
2010-04-21 15:00:00,180.53,180.91,180.53,180.91,10400.0,180.53,180.91,180.53,180.91,10400.0
2010-04-21 15:10:00,180.95,180.99,180.62,180.88,7800.0,180.95,180.99,180.62,180.88,7800.0
2010-04-21 15:20:00,180.82,180.82,180.42,180.49,8000.0,180.82,180.82,180.42,180.49,8000.0
2010-04-21 15:30:00,180.52,180.97,180.52,180.89,8600.0,180.52,180.97,180.52,180.89,8600.0
2010-04-21 15:40:00,180.86,181.15,180.78,181.02,16600.0,180.86,181.15,180.78,181.02,16600.0
2010-04-21 15:50:00,181.02,181.14,180.9,181.01,22300.0,181.02,181.14,180.9,181.01,22300.0
2010-04-22 09:30:00,180.05,181.49,180.05,181.32,12900.0,180.05,181.49,180.05,181.32,12900.0
2010-04-22 09:40:00,180.89,180.89,180.05,180.08,5900.0,180.89,180.89,180.05,180.08,5900.0
2010-04-22 09:50:00,180.19,181.02,180.12,180.93,5800.0,180.19,181.02,180.12,180.93,5800.0
2010-04-22 10:00:00,181.09,181.95,180.93,181.63,14100.0,181.09,181.95,180.93,181.63,14100.0
2010-04-22 10:10:00,181.6,181.76,181.05,181.23,8900.0,181.6,181.76,181.05,181.23,8900.0
2010-04-22 10:20:00,181.23,182.05,181.04,182.01,18900.0,181.23,182.05,181.04,182.01,18900.0
2010-04-22 10:30:00,181.99,183.27,181.8,183.04,20300.0,181.99,183.27,181.8,183.04,20300.0
2010-04-22 10:40:00,183.04,183.15,182.69,182.69,12600.0,183.04,183.15,182.69,182.69,12600.0
2010-04-22 10:50:00,182.69,182.69,181.68,181.75,7600.0,182.69,182.69,181.68,181.75,7600.0
2010-04-22 11:00:00,181.75,181.82,181.4,181.45,14000.0,181.75,181.82,181.4,181.45,14000.0
2010-04-22 11:10:00,181.45,181.48,181.0,181.01,24000.0,181.45,181.48,181.0,181.01,24000.0
2010-04-22 11:20:00,181.06,181.08,180.82,180.91,15500.0,181.06,181.08,180.82,180.91,15500.0
2010-04-22 11:30:00,181.0,181.1,180.82,181.1,7000.0,181.0,181.1,180.82,181.1,7000.0
2010-04-22 11:40:00,181.13,181.13,180.85,180.85,9200.0,181.13,181.13,180.85,180.85,9200.0
2010-04-22 11:50:00,180.85,180.85,180.6,180.69,8000.0,180.85,180.85,180.6,180.69,8000.0
2010-04-22 12:00:00,180.74,181.05,180.74,181.03,2900.0,180.74,181.05,180.74,181.03,2900.0
2010-04-22 12:10:00,181.09,181.09,180.88,180.88,2400.0,181.09,181.09,180.88,180.88,2400.0
2010-04-22 12:20:00,180.94,181.24,180.91,181.07,5100.0,180.94,181.24,180.91,181.07,5100.0
2010-04-22 12:30:00,181.03,181.03,180.92,180.96,3600.0,181.03,181.03,180.92,180.96,3600.0
2010-04-22 12:40:00,180.96,180.96,180.63,180.63,3200.0,180.96,180.96,180.63,180.63,3200.0
2010-04-22 12:50:00,180.63,180.65,180.49,180.49,3000.0,180.63,180.65,180.49,180.49,3000.0
2010-04-22 13:00:00,180.48,180.92,180.45,180.87,4300.0,180.48,180.92,180.45,180.87,4300.0
2010-04-22 13:10:00,180.92,181.19,180.81,180.91,5800.0,180.92,181.19,180.81,180.91,5800.0
2010-04-22 13:20:00,180.99,181.19,180.88,181.09,5100.0,180.99,181.19,180.88,181.09,5100.0
2010-04-22 13:30:00,181.08,181.08,180.89,181.02,2800.0,181.08,181.08,180.89,181.02,2800.0
2010-04-22 13:40:00,180.97,181.45,180.92,181.34,17200.0,180.97,181.45,180.92,181.34,17200.0
2010-04-22 13:50:00,181.37,181.73,181.34,181.73,11100.0,181.37,181.73,181.34,181.73,11100.0
2010-04-22 14:00:00,181.73,181.87,181.59,181.87,3900.0,181.73,181.87,181.59,181.87,3900.0
2010-04-22 14:10:00,181.87,181.9,181.65,181.68,10600.0,181.87,181.9,181.65,181.68,10600.0
2010-04-22 14:20:00,181.68,181.99,181.43,181.94,8000.0,181.68,181.99,181.43,181.94,8000.0
2010-04-22 14:30:00,181.99,182.12,181.64,181.64,8500.0,181.99,182.12,181.64,181.64,8500.0
2010-04-22 14:40:00,181.58,181.87,181.53,181.77,5900.0,181.58,181.87,181.53,181.77,5900.0
2010-04-22 14:50:00,181.74,181.75,181.45,181.67,4700.0,181.74,181.75,181.45,181.67,4700.0
2010-04-22 15:00:00,181.63,182.09,181.63,182.06,8400.0,181.63,182.09,181.63,182.06,8400.0
2010-04-22 15:10:00,182.08,182.37,182.01,182.32,13700.0,182.08,182.37,182.01,182.32,13700.0
2010-04-22 15:20:00,182.37,182.83,182.37,182.76,14700.0,182.37,182.83,182.37,182.76,14700.0
2010-04-22 15:30:00,182.73,182.78,182.16,182.16,11800.0,182.73,182.78,182.16,182.16,11800.0
2010-04-22 15:40:00,182.18,182.71,182.15,182.63,16600.0,182.18,182.71,182.15,182.63,16600.0
2010-04-22 15:50:00,182.59,182.73,182.23,182.29,21400.0,182.59,182.73,182.23,182.29,21400.0
2010-04-23 09:30:00,182.05,182.37,181.91,181.91,7700.0,182.05,182.37,181.91,181.91,7700.0
2010-04-23 09:40:00,182.11,182.11,181.75,181.9,4200.0,182.11,182.11,181.75,181.9,4200.0
2010-04-23 09:50:00,181.91,182.88,181.87,182.74,8000.0,181.91,182.88,181.87,182.74,8000.0
2010-04-23 10:00:00,182.83,182.94,182.44,182.92,10900.0,182.83,182.94,182.44,182.92,10900.0
2010-04-23 10:10:00,182.89,183.03,182.61,182.99,5300.0,182.89,183.03,182.61,182.99,5300.0
2010-04-23 10:20:00,182.99,183.05,182.69,182.9,11200.0,182.99,183.05,182.69,182.9,11200.0
2010-04-23 10:30:00,182.85,182.85,182.15,182.63,10300.0,182.85,182.85,182.15,182.63,10300.0
2010-04-23 10:40:00,182.63,182.64,182.34,182.58,3400.0,182.63,182.64,182.34,182.58,3400.0
2010-04-23 10:50:00,182.54,182.58,182.01,182.27,5100.0,182.54,182.58,182.01,182.27,5100.0
2010-04-23 11:00:00,182.19,182.33,182.04,182.31,4000.0,182.19,182.33,182.04,182.31,4000.0
2010-04-23 11:10:00,182.52,182.69,182.41,182.68,2100.0,182.52,182.69,182.41,182.68,2100.0
2010-04-23 11:20:00,182.68,182.69,182.12,182.13,3600.0,182.68,182.69,182.12,182.13,3600.0
2010-04-23 11:30:00,182.14,182.24,181.93,182.05,2300.0,182.14,182.24,181.93,182.05,2300.0
2010-04-23 11:40:00,182.19,182.19,181.95,182.02,1000.0,182.19,182.19,181.95,182.02,1000.0
2010-04-23 11:50:00,182.11,182.21,181.97,182.16,3100.0,182.11,182.21,181.97,182.16,3100.0
2010-04-23 12:00:00,182.19,182.19,182.06,182.06,2400.0,182.19,182.19,182.06,182.06,2400.0
2010-04-23 12:10:00,182.03,182.1,181.97,181.97,1800.0,182.03,182.1,181.97,181.97,1800.0
2010-04-23 12:20:00,182.02,182.02,181.82,181.82,1200.0,182.02,182.02,181.82,181.82,1200.0
2010-04-23 12:30:00,181.92,181.92,181.87,181.87,700.0,181.92,181.92,181.87,181.87,700.0
2010-04-23 12:40:00,181.88,181.91,181.82,181.85,2100.0,181.88,181.91,181.82,181.85,2100.0
2010-04-23 12:50:00,181.82,182.01,181.67,182.01,1500.0,181.82,182.01,181.67,182.01,1500.0
2010-04-23 13:00:00,182.05,182.46,181.98,182.37,3300.0,182.05,182.46,181.98,182.37,3300.0
2010-04-23 13:10:00,182.4,182.6,182.34,182.58,4600.0,182.4,182.6,182.34,182.58,4600.0
2010-04-23 13:20:00,182.58,182.6,182.37,182.6,7400.0,182.58,182.6,182.37,182.6,7400.0
2010-04-23 13:30:00,182.54,182.63,182.47,182.47,3200.0,182.54,182.63,182.47,182.47,3200.0
2010-04-23 13:40:00,182.49,182.66,182.44,182.6,3600.0,182.49,182.66,182.44,182.6,3600.0
2010-04-23 13:50:00,182.67,183.01,182.6,182.95,3600.0,182.67,183.01,182.6,182.95,3600.0
2010-04-23 14:00:00,182.95,182.96,182.6,182.64,4200.0,182.95,182.96,182.6,182.64,4200.0
2010-04-23 14:10:00,182.61,182.81,182.61,182.66,4300.0,182.61,182.81,182.61,182.66,4300.0
2010-04-23 14:20:00,182.66,182.81,182.66,182.75,1900.0,182.66,182.81,182.66,182.75,1900.0
2010-04-23 14:30:00,182.69,182.76,182.58,182.71,4300.0,182.69,182.76,182.58,182.71,4300.0
2010-04-23 14:40:00,182.75,182.94,182.7,182.94,1300.0,182.75,182.94,182.7,182.94,1300.0
2010-04-23 14:50:00,182.96,183.07,182.86,182.98,7100.0,182.96,183.07,182.86,182.98,7100.0
2010-04-23 15:00:00,183.0,183.11,182.94,182.94,3500.0,183.0,183.11,182.94,182.94,3500.0
2010-04-23 15:10:00,182.99,183.23,182.99,183.14,3400.0,182.99,183.23,182.99,183.14,3400.0
2010-04-23 15:20:00,183.14,183.37,183.01,183.32,22500.0,183.14,183.37,183.01,183.32,22500.0
2010-04-23 15:30:00,183.38,183.45,183.34,183.45,4200.0,183.38,183.45,183.34,183.45,4200.0
2010-04-23 15:40:00,183.46,183.74,183.26,183.72,15800.0,183.46,183.74,183.26,183.72,15800.0
2010-04-23 15:50:00,183.72,184.07,183.66,183.92,28200.0,183.72,184.07,183.66,183.92,28200.0
2010-04-26 09:30:00,184.98,185.0,183.54,184.09,5800.0,184.98,185.0,183.54,184.09,5800.0
2010-04-26 09:40:00,184.04,184.45,184.04,184.32,3300.0,184.04,184.45,184.04,184.32,3300.0
2010-04-26 09:50:00,184.25,184.34,183.97,184.23,3500.0,184.25,184.34,183.97,184.23,3500.0
2010-04-26 10:00:00,184.24,184.28,184.08,184.28,5400.0,184.24,184.28,184.08,184.28,5400.0
2010-04-26 10:10:00,184.25,184.51,184.06,184.2,5900.0,184.25,184.51,184.06,184.2,5900.0
2010-04-26 10:20:00,184.13,184.57,184.13,184.57,4500.0,184.13,184.57,184.13,184.57,4500.0
2010-04-26 10:30:00,184.51,184.73,184.23,184.24,3300.0,184.51,184.73,184.23,184.24,3300.0
2010-04-26 10:40:00,184.17,184.17,183.74,183.74,6700.0,184.17,184.17,183.74,183.74,6700.0
2010-04-26 10:50:00,183.74,184.16,183.66,183.68,4300.0,183.74,184.16,183.66,183.68,4300.0
2010-04-26 11:00:00,183.68,184.13,183.67,184.03,2800.0,183.68,184.13,183.67,184.03,2800.0
2010-04-26 11:10:00,184.01,184.25,184.01,184.16,4500.0,184.01,184.25,184.01,184.16,4500.0
2010-04-26 11:20:00,184.16,184.18,184.04,184.15,2300.0,184.16,184.18,184.04,184.15,2300.0
2010-04-26 11:30:00,184.19,184.19,184.01,184.1,3000.0,184.19,184.19,184.01,184.1,3000.0
2010-04-26 11:40:00,184.11,184.11,183.9,183.99,2400.0,184.11,184.11,183.9,183.99,2400.0
2010-04-26 11:50:00,183.93,183.94,183.61,183.64,3400.0,183.93,183.94,183.61,183.64,3400.0
2010-04-26 12:00:00,183.75,183.8,183.7,183.8,1500.0,183.75,183.8,183.7,183.8,1500.0
2010-04-26 12:10:00,183.76,183.85,183.74,183.74,5000.0,183.76,183.85,183.74,183.74,5000.0
2010-04-26 12:20:00,183.79,183.83,183.71,183.83,1500.0,183.79,183.83,183.71,183.83,1500.0
2010-04-26 12:30:00,183.87,184.22,183.87,184.22,5300.0,183.87,184.22,183.87,184.22,5300.0
2010-04-26 12:40:00,184.19,184.34,184.15,184.34,6800.0,184.19,184.34,184.15,184.34,6800.0
2010-04-26 12:50:00,184.39,184.63,184.39,184.59,3300.0,184.39,184.63,184.39,184.59,3300.0
2010-04-26 13:00:00,184.74,184.89,184.64,184.64,2700.0,184.74,184.89,184.64,184.64,2700.0
2010-04-26 13:10:00,184.62,184.78,184.62,184.78,2100.0,184.62,184.78,184.62,184.78,2100.0
2010-04-26 13:20:00,184.76,184.87,184.76,184.87,300.0,184.76,184.87,184.76,184.87,300.0
2010-04-26 13:30:00,184.86,184.87,184.56,184.73,3500.0,184.86,184.87,184.56,184.73,3500.0
2010-04-26 13:40:00,184.79,184.99,184.79,184.99,2300.0,184.79,184.99,184.79,184.99,2300.0
2010-04-26 13:50:00,184.97,185.0,184.92,184.95,3700.0,184.97,185.0,184.92,184.95,3700.0
2010-04-26 14:00:00,184.97,185.0,184.85,184.95,4200.0,184.97,185.0,184.85,184.95,4200.0
2010-04-26 14:10:00,185.0,185.38,184.91,185.3,5900.0,185.0,185.38,184.91,185.3,5900.0
2010-04-26 14:20:00,185.28,185.47,185.25,185.35,12300.0,185.28,185.47,185.25,185.35,12300.0
2010-04-26 14:30:00,185.33,185.36,185.24,185.34,9800.0,185.33,185.36,185.24,185.34,9800.0
2010-04-26 14:40:00,185.33,185.33,185.13,185.15,4300.0,185.33,185.33,185.13,185.15,4300.0
2010-04-26 14:50:00,185.25,185.25,185.13,185.16,4100.0,185.25,185.25,185.13,185.16,4100.0
2010-04-26 15:00:00,185.1,185.24,185.03,185.19,9300.0,185.1,185.24,185.03,185.19,9300.0
2010-04-26 15:10:00,185.16,185.24,184.92,185.14,9000.0,185.16,185.24,184.92,185.14,9000.0
2010-04-26 15:20:00,185.16,185.36,185.05,185.15,9300.0,185.16,185.36,185.05,185.15,9300.0
2010-04-26 15:30:00,185.15,185.28,185.15,185.2,10800.0,185.15,185.28,185.15,185.2,10800.0
2010-04-26 15:40:00,185.17,185.26,185.02,185.17,15700.0,185.17,185.26,185.02,185.17,15700.0
2010-04-26 15:50:00,185.16,185.3,185.08,185.12,25800.0,185.16,185.3,185.08,185.12,25800.0
2010-04-27 09:30:00,185.19,185.99,185.03,185.38,11300.0,185.19,185.99,185.03,185.38,11300.0
2010-04-27 09:40:00,185.43,185.67,184.6,184.65,10700.0,185.43,185.67,184.6,184.65,10700.0
2010-04-27 09:50:00,184.59,185.01,184.59,184.7,8800.0,184.59,185.01,184.59,184.7,8800.0
2010-04-27 10:00:00,184.73,185.03,184.42,184.94,5200.0,184.73,185.03,184.42,184.94,5200.0
2010-04-27 10:10:00,184.93,184.99,184.82,184.89,3600.0,184.93,184.99,184.82,184.89,3600.0
2010-04-27 10:20:00,184.9,185.17,184.9,185.12,10500.0,184.9,185.17,184.9,185.12,10500.0
2010-04-27 10:30:00,185.12,185.44,185.12,185.29,4000.0,185.12,185.44,185.12,185.29,4000.0
2010-04-27 10:40:00,185.38,185.92,185.38,185.92,11800.0,185.38,185.92,185.38,185.92,11800.0
2010-04-27 10:50:00,185.9,185.9,185.5,185.59,5500.0,185.9,185.9,185.5,185.59,5500.0
2010-04-27 11:00:00,185.58,185.58,185.15,185.15,8600.0,185.58,185.58,185.15,185.15,8600.0
2010-04-27 11:10:00,185.15,185.21,184.8,185.01,12600.0,185.15,185.21,184.8,185.01,12600.0
2010-04-27 11:20:00,184.89,185.33,184.37,184.52,16000.0,184.89,185.33,184.37,184.52,16000.0
2010-04-27 11:30:00,184.2,184.58,183.67,183.67,14200.0,184.2,184.58,183.67,183.67,14200.0
2010-04-27 11:40:00,183.68,184.28,183.68,183.79,7100.0,183.68,184.28,183.68,183.79,7100.0
2010-04-27 11:50:00,183.72,184.04,183.72,183.93,12000.0,183.72,184.04,183.72,183.93,12000.0
2010-04-27 12:00:00,183.89,184.02,183.71,183.71,9800.0,183.89,184.02,183.71,183.71,9800.0
2010-04-27 12:10:00,183.77,183.79,183.01,183.15,19400.0,183.77,183.79,183.01,183.15,19400.0
2010-04-27 12:20:00,183.15,183.4,183.07,183.25,3200.0,183.15,183.4,183.07,183.25,3200.0
2010-04-27 12:30:00,183.27,183.4,183.22,183.39,3500.0,183.27,183.4,183.22,183.39,3500.0
2010-04-27 12:40:00,183.34,183.65,183.34,183.5,3900.0,183.34,183.65,183.34,183.5,3900.0
2010-04-27 12:50:00,183.57,183.65,183.55,183.61,3900.0,183.57,183.65,183.55,183.61,3900.0
2010-04-27 13:00:00,183.64,183.89,183.62,183.68,5300.0,183.64,183.89,183.62,183.68,5300.0
2010-04-27 13:10:00,183.66,184.04,183.66,184.04,2800.0,183.66,184.04,183.66,184.04,2800.0
2010-04-27 13:20:00,184.05,184.18,183.8,184.18,2700.0,184.05,184.18,183.8,184.18,2700.0
2010-04-27 13:30:00,184.32,184.32,184.04,184.07,1800.0,184.32,184.32,184.04,184.07,1800.0
2010-04-27 13:40:00,183.98,184.08,183.98,184.08,1200.0,183.98,184.08,183.98,184.08,1200.0
2010-04-27 13:50:00,184.06,184.14,184.0,184.0,1500.0,184.06,184.14,184.0,184.0,1500.0
2010-04-27 14:00:00,183.9,183.9,183.53,183.67,4100.0,183.9,183.9,183.53,183.67,4100.0
2010-04-27 14:10:00,183.63,183.63,183.51,183.52,1700.0,183.63,183.63,183.51,183.52,1700.0
2010-04-27 14:20:00,183.45,183.54,183.33,183.43,5400.0,183.45,183.54,183.33,183.43,5400.0
2010-04-27 14:30:00,183.42,183.46,183.03,183.08,5100.0,183.42,183.46,183.03,183.08,5100.0
2010-04-27 14:40:00,183.11,183.21,182.9,182.97,6400.0,183.11,183.21,182.9,182.97,6400.0
2010-04-27 14:50:00,182.96,183.09,182.95,183.05,4400.0,182.96,183.09,182.95,183.05,4400.0
2010-04-27 15:00:00,183.01,183.18,182.89,183.17,6500.0,183.01,183.18,182.89,183.17,6500.0
2010-04-27 15:10:00,183.17,183.17,182.82,183.08,10000.0,183.17,183.17,182.82,183.08,10000.0
2010-04-27 15:20:00,183.08,183.26,182.93,182.97,12800.0,183.08,183.26,182.93,182.97,12800.0
2010-04-27 15:30:00,182.95,182.95,182.68,182.8,14000.0,182.95,182.95,182.68,182.8,14000.0
2010-04-27 15:40:00,182.78,182.84,182.31,182.31,20100.0,182.78,182.84,182.31,182.31,20100.0
2010-04-27 15:50:00,182.38,182.5,181.82,182.08,25800.0,182.38,182.5,181.82,182.08,25800.0
2010-04-28 09:30:00,182.17,183.07,180.39,183.07,10500.0,182.17,183.07,180.39,183.07,10500.0
2010-04-28 09:40:00,183.17,183.65,182.71,182.86,9800.0,183.17,183.65,182.71,182.86,9800.0
2010-04-28 09:50:00,182.79,182.87,182.36,182.49,6300.0,182.79,182.87,182.36,182.49,6300.0
2010-04-28 10:00:00,182.37,182.64,182.1,182.11,15800.0,182.37,182.64,182.1,182.11,15800.0
2010-04-28 10:10:00,182.11,182.21,181.74,181.86,9400.0,182.11,182.21,181.74,181.86,9400.0
2010-04-28 10:20:00,181.87,182.06,181.55,181.56,6500.0,181.87,182.06,181.55,181.56,6500.0
2010-04-28 10:30:00,181.48,181.62,180.83,180.98,5300.0,181.48,181.62,180.83,180.98,5300.0
2010-04-28 10:40:00,180.93,181.05,180.67,180.67,4500.0,180.93,181.05,180.67,180.67,4500.0
2010-04-28 10:50:00,180.62,180.82,180.59,180.75,4600.0,180.62,180.82,180.59,180.75,4600.0
2010-04-28 11:00:00,180.61,180.88,180.57,180.75,3500.0,180.61,180.88,180.57,180.75,3500.0
2010-04-28 11:10:00,180.8,180.89,180.64,180.66,6900.0,180.8,180.89,180.64,180.66,6900.0
2010-04-28 11:20:00,180.63,180.73,180.16,180.48,22100.0,180.63,180.73,180.16,180.48,22100.0
2010-04-28 11:30:00,180.33,180.37,179.1,179.52,18900.0,180.33,180.37,179.1,179.52,18900.0
2010-04-28 11:40:00,179.55,180.0,179.46,179.83,13800.0,179.55,180.0,179.46,179.83,13800.0
2010-04-28 11:50:00,179.84,179.98,179.75,179.88,7000.0,179.84,179.98,179.75,179.88,7000.0
2010-04-28 12:00:00,179.76,179.95,179.57,179.77,4500.0,179.76,179.95,179.57,179.77,4500.0
2010-04-28 12:10:00,179.89,179.94,179.69,179.9,3200.0,179.89,179.94,179.69,179.9,3200.0
2010-04-28 12:20:00,179.93,180.66,179.85,180.45,5500.0,179.93,180.66,179.85,180.45,5500.0
2010-04-28 12:30:00,180.36,180.47,180.07,180.19,4000.0,180.36,180.47,180.07,180.19,4000.0
2010-04-28 12:40:00,180.05,180.3,180.05,180.17,6400.0,180.05,180.3,180.05,180.17,6400.0
2010-04-28 12:50:00,180.07,180.48,180.07,180.39,9300.0,180.07,180.48,180.07,180.39,9300.0
2010-04-28 13:00:00,180.44,180.66,180.36,180.61,4400.0,180.44,180.66,180.36,180.61,4400.0
2010-04-28 13:10:00,180.57,180.6,180.43,180.52,2800.0,180.57,180.6,180.43,180.52,2800.0
2010-04-28 13:20:00,180.52,180.55,180.19,180.19,2600.0,180.52,180.55,180.19,180.19,2600.0
2010-04-28 13:30:00,180.24,180.6,180.16,180.6,3000.0,180.24,180.6,180.16,180.6,3000.0
2010-04-28 13:40:00,180.6,180.67,180.39,180.51,5500.0,180.6,180.67,180.39,180.51,5500.0
2010-04-28 13:50:00,180.51,181.09,180.51,180.79,10500.0,180.51,181.09,180.51,180.79,10500.0
2010-04-28 14:00:00,180.76,181.0,180.69,180.91,4900.0,180.76,181.0,180.69,180.91,4900.0
2010-04-28 14:10:00,180.83,180.84,180.33,180.39,7300.0,180.83,180.84,180.33,180.39,7300.0
2010-04-28 14:20:00,180.35,180.84,180.23,180.64,9900.0,180.35,180.84,180.23,180.64,9900.0
2010-04-28 14:30:00,180.62,180.93,180.46,180.83,5800.0,180.62,180.93,180.46,180.83,5800.0
2010-04-28 14:40:00,180.84,180.9,180.66,180.67,4000.0,180.84,180.9,180.66,180.67,4000.0
2010-04-28 14:50:00,180.74,181.38,180.69,181.38,8900.0,180.74,181.38,180.69,181.38,8900.0
2010-04-28 15:00:00,181.38,181.38,180.87,180.94,14600.0,181.38,181.38,180.87,180.94,14600.0
2010-04-28 15:10:00,180.89,181.04,180.53,180.63,10600.0,180.89,181.04,180.53,180.63,10600.0
2010-04-28 15:20:00,180.61,180.78,180.5,180.76,8000.0,180.61,180.78,180.5,180.76,8000.0
2010-04-28 15:30:00,180.78,180.88,180.3,180.3,12100.0,180.78,180.88,180.3,180.3,12100.0
2010-04-28 15:40:00,180.26,180.35,179.99,180.0,20200.0,180.26,180.35,179.99,180.0,20200.0
2010-04-28 15:50:00,179.99,180.38,179.78,180.3,26300.0,179.99,180.38,179.78,180.3,26300.0
2010-04-29 09:30:00,181.1,183.9,181.1,183.51,17400.0,181.1,183.9,181.1,183.51,17400.0
2010-04-29 09:40:00,183.51,185.0,183.42,184.6,21500.0,183.51,185.0,183.42,184.6,21500.0
2010-04-29 09:50:00,184.52,184.91,184.4,184.7,9100.0,184.52,184.91,184.4,184.7,9100.0
2010-04-29 10:00:00,184.66,184.66,184.07,184.31,14700.0,184.66,184.66,184.07,184.31,14700.0
2010-04-29 10:10:00,184.42,184.47,184.1,184.2,6000.0,184.42,184.47,184.1,184.2,6000.0
2010-04-29 10:20:00,184.14,185.0,184.14,184.97,10300.0,184.14,185.0,184.14,184.97,10300.0
2010-04-29 10:30:00,184.98,186.0,184.98,185.78,16200.0,184.98,186.0,184.98,185.78,16200.0
2010-04-29 10:40:00,185.81,186.8,185.67,186.74,19300.0,185.81,186.8,185.67,186.74,19300.0
2010-04-29 10:50:00,186.85,187.13,186.57,186.69,19700.0,186.85,187.13,186.57,186.69,19700.0
2010-04-29 11:00:00,186.7,186.77,186.32,186.32,8500.0,186.7,186.77,186.32,186.32,8500.0
2010-04-29 11:10:00,186.33,186.76,186.15,186.15,13000.0,186.33,186.76,186.15,186.15,13000.0
2010-04-29 11:20:00,186.21,187.12,186.21,187.12,13200.0,186.21,187.12,186.21,187.12,13200.0
2010-04-29 11:30:00,187.15,187.16,186.8,186.8,7100.0,187.15,187.16,186.8,186.8,7100.0
2010-04-29 11:40:00,186.8,186.84,186.41,186.41,4100.0,186.8,186.84,186.41,186.41,4100.0
2010-04-29 11:50:00,186.51,186.87,186.51,186.52,4900.0,186.51,186.87,186.51,186.52,4900.0
2010-04-29 12:00:00,186.52,186.74,186.48,186.54,3800.0,186.52,186.74,186.48,186.54,3800.0
2010-04-29 12:10:00,186.52,186.55,185.79,185.84,15600.0,186.52,186.55,185.79,185.84,15600.0
2010-04-29 12:20:00,185.85,185.88,185.67,185.77,3200.0,185.85,185.88,185.67,185.77,3200.0
2010-04-29 12:30:00,185.85,186.07,185.8,186.0,4400.0,185.85,186.07,185.8,186.0,4400.0
2010-04-29 12:40:00,186.02,186.18,185.89,186.02,7400.0,186.02,186.18,185.89,186.02,7400.0
2010-04-29 12:50:00,186.03,186.06,185.96,186.06,4800.0,186.03,186.06,185.96,186.06,4800.0
2010-04-29 13:00:00,186.02,186.16,185.98,186.09,5600.0,186.02,186.16,185.98,186.09,5600.0
2010-04-29 13:10:00,186.06,186.15,185.98,186.06,6800.0,186.06,186.15,185.98,186.06,6800.0
2010-04-29 13:20:00,186.07,186.24,186.03,186.15,4100.0,186.07,186.24,186.03,186.15,4100.0
2010-04-29 13:30:00,186.13,186.18,185.88,185.88,5800.0,186.13,186.18,185.88,185.88,5800.0
2010-04-29 13:40:00,185.84,186.11,185.83,186.11,4300.0,185.84,186.11,185.83,186.11,4300.0
2010-04-29 13:50:00,186.06,186.17,185.99,186.17,9200.0,186.06,186.17,185.99,186.17,9200.0
2010-04-29 14:00:00,186.18,186.3,186.06,186.2,5800.0,186.18,186.3,186.06,186.2,5800.0
2010-04-29 14:10:00,186.2,186.2,186.05,186.05,6200.0,186.2,186.2,186.05,186.05,6200.0
2010-04-29 14:20:00,186.02,186.1,185.91,185.99,4000.0,186.02,186.1,185.91,185.99,4000.0
2010-04-29 14:30:00,185.95,186.09,185.92,185.97,4800.0,185.95,186.09,185.92,185.97,4800.0
2010-04-29 14:40:00,185.92,186.08,185.89,185.92,3700.0,185.92,186.08,185.89,185.92,3700.0
2010-04-29 14:50:00,185.9,185.99,185.62,185.95,6000.0,185.9,185.99,185.62,185.95,6000.0
2010-04-29 15:00:00,185.92,185.94,185.7,185.92,6100.0,185.92,185.94,185.7,185.92,6100.0
2010-04-29 15:10:00,185.88,185.89,185.62,185.63,5300.0,185.88,185.89,185.62,185.63,5300.0
2010-04-29 15:20:00,185.56,185.79,185.28,185.65,10800.0,185.56,185.79,185.28,185.65,10800.0
2010-04-29 15:30:00,185.72,185.94,185.51,185.8,13600.0,185.72,185.94,185.51,185.8,13600.0
2010-04-29 15:40:00,185.76,186.0,185.63,185.86,19300.0,185.76,186.0,185.63,185.86,19300.0
2010-04-29 15:50:00,185.86,186.07,185.59,185.74,27000.0,185.86,186.07,185.59,185.74,27000.0
2010-04-30 09:30:00,186.49,187.88,185.54,187.41,17700.0,186.49,187.88,185.54,187.41,17700.0
2010-04-30 09:40:00,187.44,187.94,186.75,187.45,14000.0,187.44,187.94,186.75,187.45,14000.0
2010-04-30 09:50:00,187.45,187.48,186.8,187.23,11800.0,187.45,187.48,186.8,187.23,11800.0
2010-04-30 10:00:00,187.17,187.27,186.0,186.0,19700.0,187.17,187.27,186.0,186.0,19700.0
2010-04-30 10:10:00,186.0,186.41,185.5,185.6,20100.0,186.0,186.41,185.5,185.6,20100.0
2010-04-30 10:20:00,185.63,186.12,185.63,185.85,6900.0,185.63,186.12,185.63,185.85,6900.0
2010-04-30 10:30:00,185.84,185.91,185.55,185.63,9100.0,185.84,185.91,185.55,185.63,9100.0
2010-04-30 10:40:00,185.68,186.15,185.5,186.07,5100.0,185.68,186.15,185.5,186.07,5100.0
2010-04-30 10:50:00,186.11,186.26,185.22,186.08,10700.0,186.11,186.26,185.22,186.08,10700.0
2010-04-30 11:00:00,186.08,186.25,185.5,185.5,5400.0,186.08,186.25,185.5,185.5,5400.0
2010-04-30 11:10:00,185.34,185.76,185.1,185.76,10800.0,185.34,185.76,185.1,185.76,10800.0
2010-04-30 11:20:00,185.84,186.1,185.5,185.56,7600.0,185.84,186.1,185.5,185.56,7600.0
2010-04-30 11:30:00,185.66,186.65,185.66,186.58,9000.0,185.66,186.65,185.66,186.58,9000.0
2010-04-30 11:40:00,186.58,186.81,186.44,186.54,7200.0,186.58,186.81,186.44,186.54,7200.0
2010-04-30 11:50:00,186.66,186.8,186.44,186.44,2000.0,186.66,186.8,186.44,186.44,2000.0
2010-04-30 12:00:00,186.43,186.6,185.6,185.61,3900.0,186.43,186.6,185.6,185.61,3900.0
2010-04-30 12:10:00,185.61,185.92,185.43,185.43,5900.0,185.61,185.92,185.43,185.43,5900.0
2010-04-30 12:20:00,185.23,185.32,184.8,184.95,7100.0,185.23,185.32,184.8,184.95,7100.0
2010-04-30 12:30:00,184.85,185.29,184.69,184.69,4700.0,184.85,185.29,184.69,184.69,4700.0
2010-04-30 12:40:00,184.7,184.98,184.7,184.78,2900.0,184.7,184.98,184.7,184.78,2900.0
2010-04-30 12:50:00,184.64,184.78,183.91,184.0,7900.0,184.64,184.78,183.91,184.0,7900.0
2010-04-30 13:00:00,184.1,184.64,184.0,184.19,7700.0,184.1,184.64,184.0,184.19,7700.0
2010-04-30 13:10:00,184.29,184.35,183.61,183.94,6500.0,184.29,184.35,183.61,183.94,6500.0
2010-04-30 13:20:00,183.91,184.35,183.91,184.35,2500.0,183.91,184.35,183.91,184.35,2500.0
2010-04-30 13:30:00,184.56,185.62,184.47,185.59,9800.0,184.56,185.62,184.47,185.59,9800.0
2010-04-30 13:40:00,185.61,186.06,185.59,185.84,7700.0,185.61,186.06,185.59,185.84,7700.0
2010-04-30 13:50:00,185.88,185.91,185.34,185.35,5900.0,185.88,185.91,185.34,185.35,5900.0
2010-04-30 14:00:00,185.27,185.79,184.99,185.79,10900.0,185.27,185.79,184.99,185.79,10900.0
2010-04-30 14:10:00,185.82,186.34,185.61,186.17,8800.0,185.82,186.34,185.61,186.17,8800.0
2010-04-30 14:20:00,186.09,186.37,186.09,186.29,5700.0,186.09,186.37,186.09,186.29,5700.0
2010-04-30 14:30:00,186.22,186.22,185.61,185.7,6700.0,186.22,186.22,185.61,185.7,6700.0
2010-04-30 14:40:00,185.71,185.84,185.02,185.79,8500.0,185.71,185.84,185.02,185.79,8500.0
2010-04-30 14:50:00,185.8,185.87,185.58,185.81,8000.0,185.8,185.87,185.58,185.81,8000.0
2010-04-30 15:00:00,185.61,185.73,184.94,185.17,13000.0,185.61,185.73,184.94,185.17,13000.0
2010-04-30 15:10:00,185.17,185.72,185.01,185.63,13000.0,185.17,185.72,185.01,185.63,13000.0
2010-04-30 15:20:00,185.61,185.61,185.13,185.29,16900.0,185.61,185.61,185.13,185.29,16900.0
2010-04-30 15:30:00,185.32,185.5,185.09,185.11,17800.0,185.32,185.5,185.09,185.11,17800.0
2010-04-30 15:40:00,185.11,185.16,184.45,184.6,28100.0,185.11,185.16,184.45,184.6,28100.0
2010-04-30 15:50:00,184.61,185.48,184.61,184.94,38300.0,184.61,185.48,184.61,184.94,38300.0
2010-05-03 09:30:00,184.47,186.27,184.47,185.15,9400.0,184.47,186.27,184.47,185.15,9400.0
2010-05-03 09:40:00,185.37,185.44,184.17,184.22,6800.0,185.37,185.44,184.17,184.22,6800.0
2010-05-03 09:50:00,184.17,184.8,183.86,184.59,14500.0,184.17,184.8,183.86,184.59,14500.0
2010-05-03 10:00:00,184.64,185.05,184.54,185.02,11900.0,184.64,185.05,184.54,185.02,11900.0
2010-05-03 10:10:00,185.04,185.73,185.04,185.49,8800.0,185.04,185.73,185.04,185.49,8800.0
2010-05-03 10:20:00,185.59,185.77,184.94,185.01,6000.0,185.59,185.77,184.94,185.01,6000.0
2010-05-03 10:30:00,184.96,185.46,184.88,185.46,9800.0,184.96,185.46,184.88,185.46,9800.0
2010-05-03 10:40:00,185.4,185.79,185.32,185.55,11400.0,185.4,185.79,185.32,185.55,11400.0
2010-05-03 10:50:00,185.51,185.51,185.14,185.35,7200.0,185.51,185.51,185.14,185.35,7200.0
2010-05-03 11:00:00,185.35,185.45,185.3,185.34,6200.0,185.35,185.45,185.3,185.34,6200.0
2010-05-03 11:10:00,185.39,185.81,185.38,185.77,5300.0,185.39,185.81,185.38,185.77,5300.0
2010-05-03 11:20:00,185.81,185.99,185.64,185.64,6800.0,185.81,185.99,185.64,185.64,6800.0
2010-05-03 11:30:00,185.66,185.9,185.66,185.88,3500.0,185.66,185.9,185.66,185.88,3500.0
2010-05-03 11:40:00,185.78,185.78,185.56,185.64,4600.0,185.78,185.78,185.56,185.64,4600.0
2010-05-03 11:50:00,185.66,185.67,185.57,185.65,4100.0,185.66,185.67,185.57,185.65,4100.0
2010-05-03 12:00:00,185.64,185.64,185.45,185.53,1800.0,185.64,185.64,185.45,185.53,1800.0
2010-05-03 12:10:00,185.54,185.62,185.54,185.61,2900.0,185.54,185.62,185.54,185.61,2900.0
2010-05-03 12:20:00,185.66,185.95,185.61,185.95,7400.0,185.66,185.95,185.61,185.95,7400.0
2010-05-03 12:30:00,185.95,186.1,185.94,186.03,5300.0,185.95,186.1,185.94,186.03,5300.0
2010-05-03 12:40:00,185.97,186.05,185.85,186.05,5500.0,185.97,186.05,185.85,186.05,5500.0
2010-05-03 12:50:00,186.04,186.08,186.0,186.04,5700.0,186.04,186.08,186.0,186.04,5700.0
2010-05-03 13:00:00,186.08,186.08,185.89,185.9,5800.0,186.08,186.08,185.89,185.9,5800.0
2010-05-03 13:10:00,185.88,185.94,185.68,185.8,3300.0,185.88,185.94,185.68,185.8,3300.0
2010-05-03 13:20:00,185.8,186.06,185.8,185.82,5900.0,185.8,186.06,185.8,185.82,5900.0
2010-05-03 13:30:00,185.77,185.97,185.76,185.87,5500.0,185.77,185.97,185.76,185.87,5500.0
2010-05-03 13:40:00,185.9,185.96,185.76,185.96,8500.0,185.9,185.96,185.76,185.96,8500.0
2010-05-03 13:50:00,185.96,186.29,185.86,186.25,13800.0,185.96,186.29,185.86,186.25,13800.0
2010-05-03 14:00:00,186.23,186.23,185.96,185.97,5700.0,186.23,186.23,185.96,185.97,5700.0
2010-05-03 14:10:00,185.91,186.12,185.69,186.02,8800.0,185.91,186.12,185.69,186.02,8800.0
2010-05-03 14:20:00,186.02,186.15,185.94,185.98,7800.0,186.02,186.15,185.94,185.98,7800.0
2010-05-03 14:30:00,186.03,186.14,185.96,186.04,13900.0,186.03,186.14,185.96,186.04,13900.0
2010-05-03 14:40:00,186.01,186.01,185.84,185.95,11000.0,186.01,186.01,185.84,185.95,11000.0
2010-05-03 14:50:00,185.96,186.26,185.96,186.07,4800.0,185.96,186.26,185.96,186.07,4800.0
2010-05-03 15:00:00,186.02,186.09,185.93,186.03,9900.0,186.02,186.09,185.93,186.03,9900.0
2010-05-03 15:10:00,186.0,186.12,185.87,185.98,7400.0,186.0,186.12,185.87,185.98,7400.0
2010-05-03 15:20:00,186.01,186.06,185.76,185.76,11000.0,186.01,186.06,185.76,185.76,11000.0
2010-05-03 15:30:00,185.79,186.14,185.79,186.0,15900.0,185.79,186.14,185.79,186.0,15900.0
2010-05-03 15:40:00,186.0,186.28,185.85,186.03,28600.0,186.0,186.28,185.85,186.03,28600.0
2010-05-03 15:50:00,186.05,186.29,186.03,186.24,24700.0,186.05,186.29,186.03,186.24,24700.0
2010-05-04 09:30:00,185.1,185.1,183.92,184.08,6800.0,185.1,185.1,183.92,184.08,6800.0
2010-05-04 09:40:00,184.0,184.5,183.8,184.26,14400.0,184.0,184.5,183.8,184.26,14400.0
2010-05-04 09:50:00,184.2,185.05,183.89,184.77,11400.0,184.2,185.05,183.89,184.77,11400.0
2010-05-04 10:00:00,184.89,184.89,183.44,183.59,13400.0,184.89,184.89,183.44,183.59,13400.0
2010-05-04 10:10:00,183.64,183.77,183.34,183.34,7100.0,183.64,183.77,183.34,183.34,7100.0
2010-05-04 10:20:00,183.4,183.52,183.17,183.17,3700.0,183.4,183.52,183.17,183.17,3700.0
2010-05-04 10:30:00,183.29,183.42,182.41,182.54,11200.0,183.29,183.42,182.41,182.54,11200.0
2010-05-04 10:40:00,182.55,182.77,182.48,182.63,6100.0,182.55,182.77,182.48,182.63,6100.0
2010-05-04 10:50:00,182.5,182.78,182.21,182.21,6900.0,182.5,182.78,182.21,182.21,6900.0
2010-05-04 11:00:00,182.21,182.24,181.58,182.1,7000.0,182.21,182.24,181.58,182.1,7000.0
2010-05-04 11:10:00,182.3,182.78,182.27,182.77,7200.0,182.3,182.78,182.27,182.77,7200.0
2010-05-04 11:20:00,182.72,182.91,182.65,182.69,3100.0,182.72,182.91,182.65,182.69,3100.0
2010-05-04 11:30:00,182.64,183.24,182.63,183.06,4300.0,182.64,183.24,182.63,183.06,4300.0
2010-05-04 11:40:00,183.28,183.49,182.91,183.02,9000.0,183.28,183.49,182.91,183.02,9000.0
2010-05-04 11:50:00,182.91,183.06,182.75,183.0,5400.0,182.91,183.06,182.75,183.0,5400.0
2010-05-04 12:00:00,182.99,182.99,182.45,182.49,10000.0,182.99,182.99,182.45,182.49,10000.0
2010-05-04 12:10:00,182.54,182.78,182.31,182.55,3500.0,182.54,182.78,182.31,182.55,3500.0
2010-05-04 12:20:00,182.48,182.51,182.16,182.33,3100.0,182.48,182.51,182.16,182.33,3100.0
2010-05-04 12:30:00,182.46,182.95,182.45,182.95,2800.0,182.46,182.95,182.45,182.95,2800.0
2010-05-04 12:40:00,182.93,182.98,182.55,182.92,2500.0,182.93,182.98,182.55,182.92,2500.0
2010-05-04 12:50:00,183.04,183.04,182.82,182.94,900.0,183.04,183.04,182.82,182.94,900.0
2010-05-04 13:00:00,182.87,183.23,182.87,183.13,2200.0,182.87,183.23,182.87,183.13,2200.0
2010-05-04 13:10:00,183.01,183.24,182.82,182.95,5500.0,183.01,183.24,182.82,182.95,5500.0
2010-05-04 13:20:00,183.06,183.12,182.93,183.02,2000.0,183.06,183.12,182.93,183.02,2000.0
2010-05-04 13:30:00,183.15,183.27,183.11,183.17,6400.0,183.15,183.27,183.11,183.17,6400.0
2010-05-04 13:40:00,183.18,183.54,183.18,183.54,1700.0,183.18,183.54,183.18,183.54,1700.0
2010-05-04 13:50:00,183.53,183.53,183.19,183.24,2600.0,183.53,183.53,183.19,183.24,2600.0
2010-05-04 14:00:00,183.27,183.4,183.17,183.34,3400.0,183.27,183.4,183.17,183.34,3400.0
2010-05-04 14:10:00,183.5,183.5,183.17,183.17,1800.0,183.5,183.5,183.17,183.17,1800.0
2010-05-04 14:20:00,183.25,183.4,183.0,183.22,4000.0,183.25,183.4,183.0,183.22,4000.0
2010-05-04 14:30:00,183.32,183.49,182.96,182.96,5700.0,183.32,183.49,182.96,182.96,5700.0
2010-05-04 14:40:00,183.11,183.44,183.07,183.31,3900.0,183.11,183.44,183.07,183.31,3900.0
2010-05-04 14:50:00,183.29,183.5,183.21,183.37,6500.0,183.29,183.5,183.21,183.37,6500.0
2010-05-04 15:00:00,183.34,183.77,183.27,183.64,9200.0,183.34,183.77,183.27,183.64,9200.0
2010-05-04 15:10:00,183.62,183.74,183.53,183.63,5700.0,183.62,183.74,183.53,183.63,5700.0
2010-05-04 15:20:00,183.56,183.56,183.33,183.45,8900.0,183.56,183.56,183.33,183.45,8900.0
2010-05-04 15:30:00,183.55,183.8,183.38,183.59,17200.0,183.55,183.8,183.38,183.59,17200.0
2010-05-04 15:40:00,183.66,183.75,183.31,183.67,36900.0,183.66,183.75,183.31,183.67,36900.0
2010-05-04 15:50:00,183.64,184.14,183.46,183.83,29200.0,183.64,184.14,183.46,183.83,29200.0
2010-05-05 09:30:00,183.0,184.49,182.91,183.95,9300.0,183.0,184.49,182.91,183.95,9300.0
2010-05-05 09:40:00,183.95,184.5,183.59,183.91,5600.0,183.95,184.5,183.59,183.91,5600.0
2010-05-05 09:50:00,183.91,183.92,183.42,183.81,12600.0,183.91,183.92,183.42,183.81,12600.0
2010-05-05 10:00:00,183.61,183.96,183.17,183.18,21900.0,183.61,183.96,183.17,183.18,21900.0
2010-05-05 10:10:00,183.18,183.71,183.02,183.69,10300.0,183.18,183.71,183.02,183.69,10300.0
2010-05-05 10:20:00,183.58,183.8,183.32,183.32,10700.0,183.58,183.8,183.32,183.32,10700.0
2010-05-05 10:30:00,183.13,183.43,182.91,183.35,14100.0,183.13,183.43,182.91,183.35,14100.0
2010-05-05 10:40:00,183.38,184.31,183.35,184.12,20200.0,183.38,184.31,183.35,184.12,20200.0
2010-05-05 10:50:00,184.26,184.26,183.45,183.84,9100.0,184.26,184.26,183.45,183.84,9100.0
2010-05-05 11:00:00,183.7,183.71,183.31,183.6,10500.0,183.7,183.71,183.31,183.6,10500.0
2010-05-05 11:10:00,183.67,184.48,183.63,184.27,14300.0,183.67,184.48,183.63,184.27,14300.0
2010-05-05 11:20:00,184.35,184.85,184.2,184.27,10900.0,184.35,184.85,184.2,184.27,10900.0
2010-05-05 11:30:00,184.28,184.71,184.28,184.56,4700.0,184.28,184.71,184.28,184.56,4700.0
2010-05-05 11:40:00,184.53,184.89,184.39,184.89,7100.0,184.53,184.89,184.39,184.89,7100.0
2010-05-05 11:50:00,184.9,185.15,184.59,184.89,9600.0,184.9,185.15,184.59,184.89,9600.0
2010-05-05 12:00:00,184.86,184.88,184.46,184.46,9000.0,184.86,184.88,184.46,184.46,9000.0
2010-05-05 12:10:00,184.46,184.51,184.32,184.48,12500.0,184.46,184.51,184.32,184.48,12500.0
2010-05-05 12:20:00,184.5,184.5,183.94,183.94,5700.0,184.5,184.5,183.94,183.94,5700.0
2010-05-05 12:30:00,184.03,184.25,183.9,183.99,4900.0,184.03,184.25,183.9,183.99,4900.0
2010-05-05 12:40:00,183.85,183.93,183.69,183.91,9300.0,183.85,183.93,183.69,183.91,9300.0
2010-05-05 12:50:00,183.93,184.47,183.89,184.38,20400.0,183.93,184.47,183.89,184.38,20400.0
2010-05-05 13:00:00,184.35,184.35,183.7,183.95,7100.0,184.35,184.35,183.7,183.95,7100.0
2010-05-05 13:10:00,184.04,184.04,183.7,183.75,12200.0,184.04,184.04,183.7,183.75,12200.0
2010-05-05 13:20:00,183.84,184.0,183.75,183.96,8900.0,183.84,184.0,183.75,183.96,8900.0
2010-05-05 13:30:00,183.99,184.1,183.84,183.95,9100.0,183.99,184.1,183.84,183.95,9100.0
2010-05-05 13:40:00,184.01,184.01,183.72,183.85,3700.0,184.01,184.01,183.72,183.85,3700.0
2010-05-05 13:50:00,183.94,184.0,183.77,183.77,2700.0,183.94,184.0,183.77,183.77,2700.0
2010-05-05 14:00:00,183.78,184.14,183.69,184.14,9000.0,183.78,184.14,183.69,184.14,9000.0
2010-05-05 14:10:00,184.11,184.11,183.65,183.7,6700.0,184.11,184.11,183.65,183.7,6700.0
2010-05-05 14:20:00,183.65,183.91,183.55,183.66,6300.0,183.65,183.91,183.55,183.66,6300.0
2010-05-05 14:30:00,183.62,183.62,183.24,183.26,7600.0,183.62,183.62,183.24,183.26,7600.0
2010-05-05 14:40:00,183.36,183.36,182.82,182.97,13900.0,183.36,183.36,182.82,182.97,13900.0
2010-05-05 14:50:00,182.91,183.24,182.7,183.12,9100.0,182.91,183.24,182.7,183.12,9100.0
2010-05-05 15:00:00,183.2,183.5,182.85,183.5,14900.0,183.2,183.5,182.85,183.5,14900.0
2010-05-05 15:10:00,183.39,183.55,183.26,183.32,17200.0,183.39,183.55,183.26,183.32,17200.0
2010-05-05 15:20:00,183.31,183.72,183.22,183.72,18100.0,183.31,183.72,183.22,183.72,18100.0
2010-05-05 15:30:00,183.67,183.67,183.11,183.29,13100.0,183.67,183.67,183.11,183.29,13100.0
2010-05-05 15:40:00,183.29,183.49,183.02,183.19,28300.0,183.29,183.49,183.02,183.19,28300.0
2010-05-05 15:50:00,183.25,183.27,182.94,183.07,31800.0,183.25,183.27,182.94,183.07,31800.0
2010-05-06 09:30:00,182.69,182.69,181.72,182.2,10700.0,182.69,182.69,181.72,182.2,10700.0
2010-05-06 09:40:00,182.57,183.05,182.13,182.8,11800.0,182.57,183.05,182.13,182.8,11800.0
2010-05-06 09:50:00,182.93,183.1,181.84,182.11,13200.0,182.93,183.1,181.84,182.11,13200.0
2010-05-06 10:00:00,182.31,182.56,181.77,182.42,9100.0,182.31,182.56,181.77,182.42,9100.0
2010-05-06 10:10:00,182.41,182.54,182.15,182.34,6000.0,182.41,182.54,182.15,182.34,6000.0
2010-05-06 10:20:00,182.37,182.43,181.68,181.68,10800.0,182.37,182.43,181.68,181.68,10800.0
2010-05-06 10:30:00,181.68,182.49,181.68,182.49,7900.0,181.68,182.49,181.68,182.49,7900.0
2010-05-06 10:40:00,182.65,182.73,181.72,182.09,11300.0,182.65,182.73,181.72,182.09,11300.0
2010-05-06 10:50:00,182.01,182.25,181.81,182.07,10400.0,182.01,182.25,181.81,182.07,10400.0
2010-05-06 11:00:00,182.1,182.14,181.76,182.0,8400.0,182.1,182.14,181.76,182.0,8400.0
2010-05-06 11:10:00,182.05,182.09,181.23,181.49,14200.0,182.05,182.09,181.23,181.49,14200.0
2010-05-06 11:20:00,181.51,181.89,181.45,181.7,6200.0,181.51,181.89,181.45,181.7,6200.0
2010-05-06 11:30:00,181.69,181.86,181.69,181.85,3100.0,181.69,181.86,181.69,181.85,3100.0
2010-05-06 11:40:00,181.82,181.82,181.11,181.4,11900.0,181.82,181.82,181.11,181.4,11900.0
2010-05-06 11:50:00,181.38,181.54,181.22,181.54,12600.0,181.38,181.54,181.22,181.54,12600.0
2010-05-06 12:00:00,181.48,181.69,181.34,181.46,12000.0,181.48,181.69,181.34,181.46,12000.0
2010-05-06 12:10:00,181.48,181.99,181.42,181.43,13000.0,181.48,181.99,181.42,181.43,13000.0
2010-05-06 12:20:00,181.43,181.6,181.06,181.06,13700.0,181.43,181.6,181.06,181.06,13700.0
2010-05-06 12:30:00,181.08,181.23,180.76,180.9,15000.0,181.08,181.23,180.76,180.9,15000.0
2010-05-06 12:40:00,180.83,180.83,180.3,180.38,10400.0,180.83,180.83,180.3,180.38,10400.0
2010-05-06 12:50:00,180.38,180.6,180.3,180.37,6400.0,180.38,180.6,180.3,180.37,6400.0
2010-05-06 13:00:00,180.36,180.49,180.14,180.17,9200.0,180.36,180.49,180.14,180.17,9200.0
2010-05-06 13:10:00,180.16,180.18,179.57,179.61,11900.0,180.16,180.18,179.57,179.61,11900.0
2010-05-06 13:20:00,179.64,179.73,179.41,179.61,12400.0,179.64,179.73,179.41,179.61,12400.0
2010-05-06 13:30:00,179.75,179.75,179.21,179.25,5400.0,179.75,179.75,179.21,179.25,5400.0
2010-05-06 13:40:00,179.23,179.36,178.81,178.87,8900.0,179.23,179.36,178.81,178.87,8900.0
2010-05-06 13:50:00,178.96,178.97,178.66,178.76,8900.0,178.96,178.97,178.66,178.76,8900.0
2010-05-06 14:00:00,178.88,179.18,178.47,178.5,7900.0,178.88,179.18,178.47,178.5,7900.0
2010-05-06 14:10:00,178.36,178.41,176.97,177.16,21300.0,178.36,178.41,176.97,177.16,21300.0
2010-05-06 14:20:00,177.16,177.5,176.53,177.17,27100.0,177.16,177.5,176.53,177.17,27100.0
2010-05-06 14:30:00,177.18,177.34,175.42,175.72,20700.0,177.18,177.34,175.42,175.72,20700.0
2010-05-06 14:40:00,175.7,175.7,171.65,175.19,33200.0,175.7,175.7,171.65,175.19,33200.0
2010-05-06 14:50:00,175.35,177.76,174.99,177.42,14400.0,175.35,177.76,174.99,177.42,14400.0
2010-05-06 15:00:00,177.11,179.04,176.22,178.85,24100.0,177.11,179.04,176.22,178.85,24100.0
2010-05-06 15:10:00,178.85,178.85,177.09,177.3,27100.0,178.85,178.85,177.09,177.3,27100.0
2010-05-06 15:20:00,177.16,177.47,175.88,177.1,31200.0,177.16,177.47,175.88,177.1,31200.0
2010-05-06 15:30:00,177.1,178.57,177.1,178.01,59900.0,177.1,178.57,177.1,178.01,59900.0
2010-05-06 15:40:00,178.03,179.35,177.95,179.23,58400.0,178.03,179.35,177.95,179.23,58400.0
2010-05-06 15:50:00,179.23,179.4,178.16,178.16,41900.0,179.23,179.4,178.16,178.16,41900.0
2010-05-07 09:30:00,178.81,179.15,176.8,178.8,19400.0,178.81,179.15,176.8,178.8,19400.0
2010-05-07 09:40:00,178.78,180.01,178.28,179.21,14000.0,178.78,180.01,178.28,179.21,14000.0
2010-05-07 09:50:00,179.25,179.54,177.0,177.07,13000.0,179.25,179.54,177.0,177.07,13000.0
2010-05-07 10:00:00,177.0,177.0,175.11,175.87,49300.0,177.0,177.0,175.11,175.87,49300.0
2010-05-07 10:10:00,175.87,176.63,174.79,175.11,36500.0,175.87,176.63,174.79,175.11,36500.0
2010-05-07 10:20:00,175.16,175.26,172.19,173.37,21500.0,175.16,175.26,172.19,173.37,21500.0
2010-05-07 10:30:00,173.21,176.62,173.21,176.62,36500.0,173.21,176.62,173.21,176.62,36500.0
2010-05-07 10:40:00,176.46,176.53,175.18,175.7,10600.0,176.46,176.53,175.18,175.7,10600.0
2010-05-07 10:50:00,175.88,176.99,175.74,176.72,7400.0,175.88,176.99,175.74,176.72,7400.0
2010-05-07 11:00:00,176.44,176.84,176.22,176.49,13000.0,176.44,176.84,176.22,176.49,13000.0
2010-05-07 11:10:00,176.54,178.26,176.54,177.44,16900.0,176.54,178.26,176.54,177.44,16900.0
2010-05-07 11:20:00,177.39,177.51,176.1,176.31,13100.0,177.39,177.51,176.1,176.31,13100.0
2010-05-07 11:30:00,176.33,176.56,175.64,176.06,7400.0,176.33,176.56,175.64,176.06,7400.0
2010-05-07 11:40:00,176.29,177.78,176.21,177.54,9500.0,176.29,177.78,176.21,177.54,9500.0
2010-05-07 11:50:00,177.72,177.95,176.83,177.7,11100.0,177.72,177.95,176.83,177.7,11100.0
2010-05-07 12:00:00,177.47,178.18,176.98,178.09,15000.0,177.47,178.18,176.98,178.09,15000.0
2010-05-07 12:10:00,178.21,179.02,177.75,178.46,10800.0,178.21,179.02,177.75,178.46,10800.0
2010-05-07 12:20:00,178.76,178.85,177.13,177.13,7800.0,178.76,178.85,177.13,177.13,7800.0
2010-05-07 12:30:00,177.13,177.29,176.69,176.74,11300.0,177.13,177.29,176.69,176.74,11300.0
2010-05-07 12:40:00,176.92,177.28,176.62,176.77,9700.0,176.92,177.28,176.62,176.77,9700.0
2010-05-07 12:50:00,176.99,177.38,176.48,176.79,7500.0,176.99,177.38,176.48,176.79,7500.0
2010-05-07 13:00:00,176.73,177.29,176.48,176.48,5400.0,176.73,177.29,176.48,176.48,5400.0
2010-05-07 13:10:00,176.61,176.96,175.88,176.5,12000.0,176.61,176.96,175.88,176.5,12000.0
2010-05-07 13:20:00,176.55,176.8,176.38,176.43,6500.0,176.55,176.8,176.38,176.43,6500.0
2010-05-07 13:30:00,176.36,177.08,176.28,176.84,5800.0,176.36,177.08,176.28,176.84,5800.0
2010-05-07 13:40:00,176.96,177.81,176.9,177.73,8000.0,176.96,177.81,176.9,177.73,8000.0
2010-05-07 13:50:00,177.77,177.77,177.26,177.26,5900.0,177.77,177.77,177.26,177.26,5900.0
2010-05-07 14:00:00,177.49,177.69,177.05,177.16,8300.0,177.49,177.69,177.05,177.16,8300.0
2010-05-07 14:10:00,177.07,177.29,176.63,176.93,5700.0,177.07,177.29,176.63,176.93,5700.0
2010-05-07 14:20:00,176.88,176.99,176.15,176.31,6000.0,176.88,176.99,176.15,176.31,6000.0
2010-05-07 14:30:00,176.35,176.73,176.19,176.6,6300.0,176.35,176.73,176.19,176.6,6300.0
2010-05-07 14:40:00,176.5,177.34,176.5,176.55,4200.0,176.5,177.34,176.5,176.55,4200.0
2010-05-07 14:50:00,176.45,176.73,176.24,176.73,5000.0,176.45,176.73,176.24,176.73,5000.0
2010-05-07 15:00:00,176.73,176.73,175.2,175.2,17500.0,176.73,176.73,175.2,175.2,17500.0
2010-05-07 15:10:00,175.24,175.72,174.99,175.72,17600.0,175.24,175.72,174.99,175.72,17600.0
2010-05-07 15:20:00,175.69,176.17,175.62,175.88,11400.0,175.69,176.17,175.62,175.88,11400.0
2010-05-07 15:30:00,175.89,176.03,175.09,175.39,26000.0,175.89,176.03,175.09,175.39,26000.0
2010-05-07 15:40:00,175.48,176.31,175.44,175.84,30100.0,175.48,176.31,175.44,175.84,30100.0
2010-05-07 15:50:00,175.83,176.13,175.75,175.87,27000.0,175.83,176.13,175.75,175.87,27000.0
2010-05-10 09:30:00,179.71,179.95,179.14,179.65,13800.0,179.71,179.95,179.14,179.65,13800.0
2010-05-10 09:40:00,179.66,181.15,179.42,180.72,18600.0,179.66,181.15,179.42,180.72,18600.0
2010-05-10 09:50:00,180.88,181.18,180.44,180.6,33800.0,180.88,181.18,180.44,180.6,33800.0
2010-05-10 10:00:00,180.6,181.48,180.53,181.4,36800.0,180.6,181.48,180.53,181.4,36800.0
2010-05-10 10:10:00,181.35,181.85,181.2,181.3,26100.0,181.35,181.85,181.2,181.3,26100.0
2010-05-10 10:20:00,181.44,181.44,180.84,180.93,10400.0,181.44,181.44,180.84,180.93,10400.0
2010-05-10 10:30:00,181.05,181.64,180.96,181.57,15400.0,181.05,181.64,180.96,181.57,15400.0
2010-05-10 10:40:00,181.5,181.74,180.94,181.5,5800.0,181.5,181.74,180.94,181.5,5800.0
2010-05-10 10:50:00,181.35,181.46,181.04,181.27,7300.0,181.35,181.46,181.04,181.27,7300.0
2010-05-10 11:00:00,181.22,181.81,181.13,181.42,6100.0,181.22,181.81,181.13,181.42,6100.0
2010-05-10 11:10:00,181.42,181.64,181.21,181.21,5500.0,181.42,181.64,181.21,181.21,5500.0
2010-05-10 11:20:00,181.27,181.66,181.16,181.66,6600.0,181.27,181.66,181.16,181.66,6600.0
2010-05-10 11:30:00,181.62,181.84,181.46,181.66,4400.0,181.62,181.84,181.46,181.66,4400.0
2010-05-10 11:40:00,181.66,181.75,181.5,181.55,4600.0,181.66,181.75,181.5,181.55,4600.0
2010-05-10 11:50:00,181.72,182.33,181.71,182.21,14100.0,181.72,182.33,181.71,182.21,14100.0
2010-05-10 12:00:00,182.25,182.25,181.62,181.75,7300.0,182.25,182.25,181.62,181.75,7300.0
2010-05-10 12:10:00,181.75,181.95,181.71,181.75,7500.0,181.75,181.95,181.71,181.75,7500.0
2010-05-10 12:20:00,181.8,181.83,181.57,181.66,5100.0,181.8,181.83,181.57,181.66,5100.0
2010-05-10 12:30:00,181.68,182.0,181.59,181.71,7400.0,181.68,182.0,181.59,181.71,7400.0
2010-05-10 12:40:00,181.77,181.78,181.54,181.63,2700.0,181.77,181.78,181.54,181.63,2700.0
2010-05-10 12:50:00,181.61,181.9,181.61,181.67,3700.0,181.61,181.9,181.61,181.67,3700.0
2010-05-10 13:00:00,181.7,181.71,181.37,181.62,21900.0,181.7,181.71,181.37,181.62,21900.0
2010-05-10 13:10:00,181.56,181.81,181.42,181.74,19800.0,181.56,181.81,181.42,181.74,19800.0
2010-05-10 13:20:00,181.68,181.88,181.44,181.66,8400.0,181.68,181.88,181.44,181.66,8400.0
2010-05-10 13:30:00,181.68,181.76,181.52,181.6,3600.0,181.68,181.76,181.52,181.6,3600.0
2010-05-10 13:40:00,181.51,181.58,181.34,181.58,9600.0,181.51,181.58,181.34,181.58,9600.0
2010-05-10 13:50:00,181.52,181.8,181.4,181.42,4100.0,181.52,181.8,181.4,181.42,4100.0
2010-05-10 14:00:00,181.4,181.8,181.08,181.79,12800.0,181.4,181.8,181.08,181.79,12800.0
2010-05-10 14:10:00,181.83,182.04,181.59,181.66,3600.0,181.83,182.04,181.59,181.66,3600.0
2010-05-10 14:20:00,181.7,182.19,181.7,181.85,4000.0,181.7,182.19,181.7,181.85,4000.0
2010-05-10 14:30:00,181.99,182.28,181.59,181.64,9300.0,181.99,182.28,181.59,181.64,9300.0
2010-05-10 14:40:00,181.51,182.24,181.46,182.24,6500.0,181.51,182.24,181.46,182.24,6500.0
2010-05-10 14:50:00,182.24,182.44,182.18,182.36,5100.0,182.24,182.44,182.18,182.36,5100.0
2010-05-10 15:00:00,182.35,182.44,182.19,182.25,23500.0,182.35,182.44,182.19,182.25,23500.0
2010-05-10 15:10:00,182.27,182.37,181.9,182.13,10100.0,182.27,182.37,181.9,182.13,10100.0
2010-05-10 15:20:00,182.13,182.34,182.13,182.34,7400.0,182.13,182.34,182.13,182.34,7400.0
2010-05-10 15:30:00,182.28,182.28,182.04,182.18,42300.0,182.28,182.28,182.04,182.18,42300.0
2010-05-10 15:40:00,182.2,182.38,182.19,182.31,37100.0,182.2,182.38,182.19,182.31,37100.0
2010-05-10 15:50:00,182.31,183.29,182.31,183.13,54400.0,182.31,183.29,182.31,183.13,54400.0
2010-05-11 09:30:00,182.23,183.81,182.11,183.32,13400.0,182.23,183.81,182.11,183.32,13400.0
2010-05-11 09:40:00,183.37,183.71,182.84,183.14,19300.0,183.37,183.71,182.84,183.14,19300.0
2010-05-11 09:50:00,183.18,183.78,182.86,183.05,15400.0,183.18,183.78,182.86,183.05,15400.0
2010-05-11 10:00:00,183.17,183.45,182.55,183.03,24700.0,183.17,183.45,182.55,183.03,24700.0
2010-05-11 10:10:00,183.02,183.28,182.7,182.98,11500.0,183.02,183.28,182.7,182.98,11500.0
2010-05-11 10:20:00,182.98,183.18,182.73,182.78,17400.0,182.98,183.18,182.73,182.78,17400.0
2010-05-11 10:30:00,182.76,182.86,182.38,182.58,9900.0,182.76,182.86,182.38,182.58,9900.0
2010-05-11 10:40:00,182.84,183.05,182.67,182.99,15600.0,182.84,183.05,182.67,182.99,15600.0
2010-05-11 10:50:00,182.9,182.9,182.49,182.69,8200.0,182.9,182.9,182.49,182.69,8200.0
2010-05-11 11:00:00,182.67,183.07,182.56,182.96,5900.0,182.67,183.07,182.56,182.96,5900.0
2010-05-11 11:10:00,182.97,183.24,182.76,183.17,15100.0,182.97,183.24,182.76,183.17,15100.0
2010-05-11 11:20:00,183.13,183.13,182.71,182.99,5400.0,183.13,183.13,182.71,182.99,5400.0
2010-05-11 11:30:00,183.01,183.42,182.75,183.42,7800.0,183.01,183.42,182.75,183.42,7800.0
2010-05-11 11:40:00,183.47,183.73,183.12,183.12,10600.0,183.47,183.73,183.12,183.12,10600.0
2010-05-11 11:50:00,183.12,183.3,183.02,183.09,10900.0,183.12,183.3,183.02,183.09,10900.0
2010-05-11 12:00:00,183.07,183.65,183.03,183.63,5100.0,183.07,183.65,183.03,183.63,5100.0
2010-05-11 12:10:00,183.59,183.7,183.37,183.4,11600.0,183.59,183.7,183.37,183.4,11600.0
2010-05-11 12:20:00,183.46,183.51,183.05,183.3,11900.0,183.46,183.51,183.05,183.3,11900.0
2010-05-11 12:30:00,183.29,183.36,183.2,183.24,6100.0,183.29,183.36,183.2,183.24,6100.0
2010-05-11 12:40:00,183.27,183.69,183.27,183.63,7500.0,183.27,183.69,183.27,183.63,7500.0
2010-05-11 12:50:00,183.61,183.72,183.51,183.63,2700.0,183.61,183.72,183.51,183.63,2700.0
2010-05-11 13:00:00,183.66,183.69,183.51,183.66,2500.0,183.66,183.69,183.51,183.66,2500.0
2010-05-11 13:10:00,183.75,183.8,183.5,183.56,3000.0,183.75,183.8,183.5,183.56,3000.0
2010-05-11 13:20:00,183.6,183.72,183.55,183.61,3100.0,183.6,183.72,183.55,183.61,3100.0
2010-05-11 13:30:00,183.64,183.73,183.54,183.54,21900.0,183.64,183.73,183.54,183.54,21900.0
2010-05-11 13:40:00,183.55,184.08,183.55,184.06,10400.0,183.55,184.08,183.55,184.06,10400.0
2010-05-11 13:50:00,183.95,184.07,183.83,184.0,2900.0,183.95,184.07,183.83,184.0,2900.0
2010-05-11 14:00:00,183.96,184.45,183.96,184.17,15200.0,183.96,184.45,183.96,184.17,15200.0
2010-05-11 14:10:00,184.14,184.19,183.78,183.88,8600.0,184.14,184.19,183.78,183.88,8600.0
2010-05-11 14:20:00,183.79,184.13,183.75,183.81,7200.0,183.79,184.13,183.75,183.81,7200.0
2010-05-11 14:30:00,183.73,183.85,183.35,183.75,43000.0,183.73,183.85,183.35,183.75,43000.0
2010-05-11 14:40:00,183.68,184.07,183.49,183.89,15900.0,183.68,184.07,183.49,183.89,15900.0
2010-05-11 14:50:00,184.14,184.44,183.94,183.98,4800.0,184.14,184.44,183.94,183.98,4800.0
2010-05-11 15:00:00,183.96,183.97,183.5,183.6,8200.0,183.96,183.97,183.5,183.6,8200.0
2010-05-11 15:10:00,183.64,183.77,183.42,183.44,9600.0,183.64,183.77,183.42,183.44,9600.0
2010-05-11 15:20:00,183.4,183.77,183.4,183.67,22800.0,183.4,183.77,183.4,183.67,22800.0
2010-05-11 15:30:00,183.71,184.18,183.44,184.17,16900.0,183.71,184.18,183.44,184.17,16900.0
2010-05-11 15:40:00,184.09,184.13,183.74,183.87,20100.0,184.09,184.13,183.74,183.87,20100.0
2010-05-11 15:50:00,183.82,184.14,183.61,183.8,52700.0,183.82,184.14,183.61,183.8,52700.0
2010-05-12 09:30:00,184.45,184.5,183.59,184.18,4200.0,184.45,184.5,183.59,184.18,4200.0
2010-05-12 09:40:00,184.21,184.21,182.62,182.65,9200.0,184.21,184.21,182.62,182.65,9200.0
2010-05-12 09:50:00,182.68,183.16,182.45,182.95,7800.0,182.68,183.16,182.45,182.95,7800.0
2010-05-12 10:00:00,182.98,183.16,182.82,183.15,6500.0,182.98,183.16,182.82,183.15,6500.0
2010-05-12 10:10:00,183.16,183.27,182.93,183.15,22100.0,183.16,183.27,182.93,183.15,22100.0
2010-05-12 10:20:00,183.16,183.52,183.05,183.51,2200.0,183.16,183.52,183.05,183.51,2200.0
2010-05-12 10:30:00,183.54,183.6,182.91,182.91,5000.0,183.54,183.6,182.91,182.91,5000.0
2010-05-12 10:40:00,182.91,183.24,182.79,183.21,3000.0,182.91,183.24,182.79,183.21,3000.0
2010-05-12 10:50:00,183.22,183.49,183.0,183.35,2300.0,183.22,183.49,183.0,183.35,2300.0
2010-05-12 11:00:00,183.38,184.03,183.37,183.8,5600.0,183.38,184.03,183.37,183.8,5600.0
2010-05-12 11:10:00,183.8,183.98,183.64,183.82,3400.0,183.8,183.98,183.64,183.82,3400.0
2010-05-12 11:20:00,183.92,183.92,183.34,183.34,4200.0,183.92,183.92,183.34,183.34,4200.0
2010-05-12 11:30:00,183.32,183.51,183.32,183.5,1700.0,183.32,183.51,183.32,183.5,1700.0
2010-05-12 11:40:00,183.52,183.66,183.4,183.4,4100.0,183.52,183.66,183.4,183.4,4100.0
2010-05-12 11:50:00,183.36,183.81,183.24,183.71,1800.0,183.36,183.81,183.24,183.71,1800.0
2010-05-12 12:00:00,183.73,184.02,183.6,184.02,2800.0,183.73,184.02,183.6,184.02,2800.0
2010-05-12 12:10:00,184.1,184.17,184.0,184.05,1700.0,184.1,184.17,184.0,184.05,1700.0
2010-05-12 12:20:00,184.07,184.1,183.98,184.03,2000.0,184.07,184.1,183.98,184.03,2000.0
2010-05-12 12:30:00,184.13,184.16,183.83,183.93,4300.0,184.13,184.16,183.83,183.93,4300.0
2010-05-12 12:40:00,184.0,184.0,183.75,183.89,3400.0,184.0,184.0,183.75,183.89,3400.0
2010-05-12 12:50:00,183.86,183.94,183.74,183.94,1800.0,183.86,183.94,183.74,183.94,1800.0
2010-05-12 13:00:00,183.87,184.01,183.8,183.97,4300.0,183.87,184.01,183.8,183.97,4300.0
2010-05-12 13:10:00,183.92,184.07,183.84,184.02,20600.0,183.92,184.07,183.84,184.02,20600.0
2010-05-12 13:20:00,183.93,184.27,183.71,184.25,7500.0,183.93,184.27,183.71,184.25,7500.0
2010-05-12 13:30:00,184.26,184.57,184.26,184.26,3400.0,184.26,184.57,184.26,184.26,3400.0
2010-05-12 13:40:00,184.19,184.68,184.19,184.68,1600.0,184.19,184.68,184.19,184.68,1600.0
2010-05-12 13:50:00,184.68,184.77,184.39,184.39,4000.0,184.68,184.77,184.39,184.39,4000.0
2010-05-12 14:00:00,184.37,184.55,184.31,184.34,5100.0,184.37,184.55,184.31,184.34,5100.0
2010-05-12 14:10:00,184.34,184.66,184.29,184.63,3400.0,184.34,184.66,184.29,184.63,3400.0
2010-05-12 14:20:00,184.67,184.67,184.42,184.48,4600.0,184.67,184.67,184.42,184.48,4600.0
2010-05-12 14:30:00,184.52,184.93,184.52,184.82,5200.0,184.52,184.93,184.52,184.82,5200.0
2010-05-12 14:40:00,184.9,185.17,184.9,185.13,6300.0,184.9,185.17,184.9,185.13,6300.0
2010-05-12 14:50:00,185.02,185.05,184.89,184.95,5100.0,185.02,185.05,184.89,184.95,5100.0
2010-05-12 15:00:00,184.9,185.17,184.82,185.17,8700.0,184.9,185.17,184.82,185.17,8700.0
2010-05-12 15:10:00,185.08,185.14,184.93,185.09,10100.0,185.08,185.14,184.93,185.09,10100.0
2010-05-12 15:20:00,185.07,185.16,184.94,185.01,15000.0,185.07,185.16,184.94,185.01,15000.0
2010-05-12 15:30:00,184.99,185.11,184.92,185.03,18000.0,184.99,185.11,184.92,185.03,18000.0
2010-05-12 15:40:00,185.07,185.33,185.03,185.3,12500.0,185.07,185.33,185.03,185.3,12500.0
2010-05-12 15:50:00,185.24,185.4,185.02,185.09,29500.0,185.24,185.4,185.02,185.09,29500.0
2010-05-13 09:30:00,185.39,185.39,184.8,185.09,3500.0,185.39,185.39,184.8,185.09,3500.0
2010-05-13 09:40:00,184.94,185.01,184.4,184.77,4400.0,184.94,185.01,184.4,184.77,4400.0
2010-05-13 09:50:00,184.66,184.66,184.29,184.49,3400.0,184.66,184.66,184.29,184.49,3400.0
2010-05-13 10:00:00,184.43,184.71,183.77,184.07,5000.0,184.43,184.71,183.77,184.07,5000.0
2010-05-13 10:10:00,184.07,184.28,183.74,184.2,7500.0,184.07,184.28,183.74,184.2,7500.0
2010-05-13 10:20:00,184.25,184.25,183.38,183.67,6200.0,184.25,184.25,183.38,183.67,6200.0
2010-05-13 10:30:00,183.78,183.96,183.61,183.9,11900.0,183.78,183.96,183.61,183.9,11900.0
2010-05-13 10:40:00,183.9,184.0,183.73,183.78,5500.0,183.9,184.0,183.73,183.78,5500.0
2010-05-13 10:50:00,183.74,183.74,183.4,183.49,6000.0,183.74,183.74,183.4,183.49,6000.0
2010-05-13 11:00:00,183.39,183.39,183.0,183.0,4300.0,183.39,183.39,183.0,183.0,4300.0
2010-05-13 11:10:00,183.1,183.36,183.1,183.36,2600.0,183.1,183.36,183.1,183.36,2600.0
2010-05-13 11:20:00,183.46,183.95,183.46,183.95,17700.0,183.46,183.95,183.46,183.95,17700.0
2010-05-13 11:30:00,183.8,183.87,183.56,183.71,2600.0,183.8,183.87,183.56,183.71,2600.0
2010-05-13 11:40:00,183.66,183.66,183.13,183.3,2700.0,183.66,183.66,183.13,183.3,2700.0
2010-05-13 11:50:00,183.3,183.54,183.26,183.39,4800.0,183.3,183.54,183.26,183.39,4800.0
2010-05-13 12:00:00,183.37,183.76,183.36,183.63,13400.0,183.37,183.76,183.36,183.63,13400.0
2010-05-13 12:10:00,183.77,183.78,183.33,183.43,3200.0,183.77,183.78,183.33,183.43,3200.0
2010-05-13 12:20:00,183.35,183.56,183.32,183.38,1600.0,183.35,183.56,183.32,183.38,1600.0
2010-05-13 12:30:00,183.43,183.48,183.43,183.45,500.0,183.43,183.48,183.43,183.45,500.0
2010-05-13 12:40:00,183.57,183.89,183.57,183.84,1500.0,183.57,183.89,183.57,183.84,1500.0
2010-05-13 12:50:00,183.95,184.06,183.72,183.98,8500.0,183.95,184.06,183.72,183.98,8500.0
2010-05-13 13:00:00,183.83,183.83,183.55,183.65,2300.0,183.83,183.83,183.55,183.65,2300.0
2010-05-13 13:10:00,183.73,184.11,183.66,184.11,10200.0,183.73,184.11,183.66,184.11,10200.0
2010-05-13 13:20:00,184.01,184.28,183.83,183.92,8100.0,184.01,184.28,183.83,183.92,8100.0
2010-05-13 13:30:00,183.9,184.13,183.84,184.0,12300.0,183.9,184.13,183.84,184.0,12300.0
2010-05-13 13:40:00,183.95,184.0,183.37,183.37,3100.0,183.95,184.0,183.37,183.37,3100.0
2010-05-13 13:50:00,183.43,183.43,183.0,183.05,4900.0,183.43,183.43,183.0,183.05,4900.0
2010-05-13 14:00:00,183.0,183.17,182.94,183.08,2300.0,183.0,183.17,182.94,183.08,2300.0
2010-05-13 14:10:00,183.07,183.27,182.99,183.17,1500.0,183.07,183.27,182.99,183.17,1500.0
2010-05-13 14:20:00,183.05,183.1,182.84,182.84,4300.0,183.05,183.1,182.84,182.84,4300.0
2010-05-13 14:30:00,182.81,182.93,182.68,182.8,3300.0,182.81,182.93,182.68,182.8,3300.0
2010-05-13 14:40:00,182.85,182.93,182.41,182.41,3000.0,182.85,182.93,182.41,182.41,3000.0
2010-05-13 14:50:00,182.42,182.55,181.96,182.14,8300.0,182.42,182.55,181.96,182.14,8300.0
2010-05-13 15:00:00,182.23,182.66,182.23,182.3,6100.0,182.23,182.66,182.23,182.3,6100.0
2010-05-13 15:10:00,182.35,182.39,181.39,181.39,14800.0,182.35,182.39,181.39,181.39,14800.0
2010-05-13 15:20:00,181.38,181.68,181.21,181.49,13300.0,181.38,181.68,181.21,181.49,13300.0
2010-05-13 15:30:00,181.47,181.71,180.74,180.88,21100.0,181.47,181.71,180.74,180.88,21100.0
2010-05-13 15:40:00,181.0,181.85,180.6,181.54,32500.0,181.0,181.85,180.6,181.54,32500.0
2010-05-13 15:50:00,181.59,181.88,180.88,180.95,34800.0,181.59,181.88,180.88,180.95,34800.0
2010-05-14 09:30:00,180.9,181.35,180.0,180.16,15700.0,180.9,181.35,180.0,180.16,15700.0
2010-05-14 09:40:00,180.11,180.11,179.0,179.11,20400.0,180.11,180.11,179.0,179.11,20400.0
2010-05-14 09:50:00,179.06,180.53,178.9,180.25,14000.0,179.06,180.53,178.9,180.25,14000.0
2010-05-14 10:00:00,180.19,180.85,180.02,180.69,20800.0,180.19,180.85,180.02,180.69,20800.0
2010-05-14 10:10:00,180.6,181.5,180.6,181.18,14000.0,180.6,181.5,180.6,181.18,14000.0
2010-05-14 10:20:00,181.18,182.18,180.95,181.52,18500.0,181.18,182.18,180.95,181.52,18500.0
2010-05-14 10:30:00,181.53,181.56,180.77,180.9,14200.0,181.53,181.56,180.77,180.9,14200.0
2010-05-14 10:40:00,180.9,181.56,180.7,181.47,12500.0,180.9,181.56,180.7,181.47,12500.0
2010-05-14 10:50:00,181.47,182.23,181.4,181.97,10000.0,181.47,182.23,181.4,181.97,10000.0
2010-05-14 11:00:00,181.95,181.95,181.27,181.68,9400.0,181.95,181.95,181.27,181.68,9400.0
2010-05-14 11:10:00,181.68,181.93,181.2,181.46,7400.0,181.68,181.93,181.2,181.46,7400.0
2010-05-14 11:20:00,181.46,181.51,180.69,180.69,15500.0,181.46,181.51,180.69,180.69,15500.0
2010-05-14 11:30:00,180.69,181.13,180.49,181.13,6400.0,180.69,181.13,180.49,181.13,6400.0
2010-05-14 11:40:00,181.02,181.06,180.77,180.87,7000.0,181.02,181.06,180.77,180.87,7000.0
2010-05-14 11:50:00,180.88,180.89,180.35,180.41,8500.0,180.88,180.89,180.35,180.41,8500.0
2010-05-14 12:00:00,180.4,180.4,179.82,180.11,7700.0,180.4,180.4,179.82,180.11,7700.0
2010-05-14 12:10:00,180.2,180.5,180.2,180.5,7800.0,180.2,180.5,180.2,180.5,7800.0
2010-05-14 12:20:00,180.51,181.2,180.39,180.89,6300.0,180.51,181.2,180.39,180.89,6300.0
2010-05-14 12:30:00,180.8,181.19,180.8,181.18,6500.0,180.8,181.19,180.8,181.18,6500.0
2010-05-14 12:40:00,181.33,181.53,181.22,181.42,9800.0,181.33,181.53,181.22,181.42,9800.0
2010-05-14 12:50:00,181.47,181.97,181.47,181.81,5600.0,181.47,181.97,181.47,181.81,5600.0
2010-05-14 13:00:00,181.77,182.23,181.77,182.09,11400.0,181.77,182.23,181.77,182.09,11400.0
2010-05-14 13:10:00,182.08,182.13,181.5,181.5,4000.0,182.08,182.13,181.5,181.5,4000.0
2010-05-14 13:20:00,181.33,181.63,181.33,181.34,3800.0,181.33,181.63,181.33,181.34,3800.0
2010-05-14 13:30:00,181.35,181.35,180.76,181.0,7100.0,181.35,181.35,180.76,181.0,7100.0
2010-05-14 13:40:00,180.92,181.18,180.89,180.98,3900.0,180.92,181.18,180.89,180.98,3900.0
2010-05-14 13:50:00,180.88,181.04,180.69,180.97,5800.0,180.88,181.04,180.69,180.97,5800.0
2010-05-14 14:00:00,180.75,180.9,180.58,180.64,9900.0,180.75,180.9,180.58,180.64,9900.0
2010-05-14 14:10:00,180.61,180.61,180.02,180.02,14800.0,180.61,180.61,180.02,180.02,14800.0
2010-05-14 14:20:00,180.1,180.21,179.79,179.88,8300.0,180.1,180.21,179.79,179.88,8300.0
2010-05-14 14:30:00,179.9,180.26,179.88,180.26,10800.0,179.9,180.26,179.88,180.26,10800.0
2010-05-14 14:40:00,180.26,180.26,180.0,180.09,13100.0,180.26,180.26,180.0,180.09,13100.0
2010-05-14 14:50:00,180.15,180.24,179.97,179.99,18600.0,180.15,180.24,179.97,179.99,18600.0
2010-05-14 15:00:00,179.99,180.27,179.91,180.02,12700.0,179.99,180.27,179.91,180.02,12700.0
2010-05-14 15:10:00,180.09,180.29,179.84,179.84,10800.0,180.09,180.29,179.84,179.84,10800.0
2010-05-14 15:20:00,179.83,179.94,179.42,179.81,19500.0,179.83,179.94,179.42,179.81,19500.0
2010-05-14 15:30:00,179.82,180.08,179.79,179.9,25100.0,179.82,180.08,179.79,179.9,25100.0
2010-05-14 15:40:00,179.98,180.48,179.95,180.11,49000.0,179.98,180.48,179.95,180.11,49000.0
2010-05-14 15:50:00,180.06,180.71,180.03,180.24,49700.0,180.06,180.71,180.03,180.24,49700.0
2010-05-17 09:30:00,180.9,181.09,180.51,180.69,13300.0,180.9,181.09,180.51,180.69,13300.0
2010-05-17 09:40:00,180.59,180.6,179.01,179.52,12700.0,180.59,180.6,179.01,179.52,12700.0
2010-05-17 09:50:00,179.38,179.56,178.6,179.01,18700.0,179.38,179.56,178.6,179.01,18700.0
2010-05-17 10:00:00,178.92,179.32,178.62,179.1,23300.0,178.92,179.32,178.62,179.1,23300.0
2010-05-17 10:10:00,178.96,179.35,178.49,178.74,35000.0,178.96,179.35,178.49,178.74,35000.0
2010-05-17 10:20:00,178.97,179.0,178.52,178.57,21800.0,178.97,179.0,178.52,178.57,21800.0
2010-05-17 10:30:00,178.71,181.16,178.51,180.88,35400.0,178.71,181.16,178.51,180.88,35400.0
2010-05-17 10:40:00,180.74,180.96,180.43,180.94,19100.0,180.74,180.96,180.43,180.94,19100.0
2010-05-17 10:50:00,180.96,181.16,180.74,180.78,15600.0,180.96,181.16,180.74,180.78,15600.0
2010-05-17 11:00:00,180.77,180.86,180.41,180.74,4900.0,180.77,180.86,180.41,180.74,4900.0
2010-05-17 11:10:00,180.75,180.75,180.35,180.55,7100.0,180.75,180.75,180.35,180.55,7100.0
2010-05-17 11:20:00,180.39,180.8,180.39,180.65,7500.0,180.39,180.8,180.39,180.65,7500.0
2010-05-17 11:30:00,180.63,181.16,180.5,181.02,7400.0,180.63,181.16,180.5,181.02,7400.0
2010-05-17 11:40:00,180.99,181.04,180.67,180.69,8900.0,180.99,181.04,180.67,180.69,8900.0
2010-05-17 11:50:00,180.78,180.91,180.65,180.89,15000.0,180.78,180.91,180.65,180.89,15000.0
2010-05-17 12:00:00,180.9,180.9,179.55,179.62,14700.0,180.9,180.9,179.55,179.62,14700.0
2010-05-17 12:10:00,179.76,180.46,179.76,180.38,6900.0,179.76,180.46,179.76,180.38,6900.0
2010-05-17 12:20:00,180.42,180.62,180.4,180.42,11900.0,180.42,180.62,180.4,180.42,11900.0
2010-05-17 12:30:00,180.45,180.76,180.36,180.6,9800.0,180.45,180.76,180.36,180.6,9800.0
2010-05-17 12:40:00,180.64,180.98,180.61,180.98,9000.0,180.64,180.98,180.61,180.98,9000.0
2010-05-17 12:50:00,180.98,181.18,180.85,181.0,8000.0,180.98,181.18,180.85,181.0,8000.0
2010-05-17 13:00:00,180.95,181.03,180.79,180.86,5700.0,180.95,181.03,180.79,180.86,5700.0
2010-05-17 13:10:00,180.95,181.33,180.87,181.33,9300.0,180.95,181.33,180.87,181.33,9300.0
2010-05-17 13:20:00,181.4,181.76,181.28,181.71,9900.0,181.4,181.76,181.28,181.71,9900.0
2010-05-17 13:30:00,181.6,182.08,181.45,181.52,6100.0,181.6,182.08,181.45,181.52,6100.0
2010-05-17 13:40:00,181.45,181.52,181.34,181.52,3700.0,181.45,181.52,181.34,181.52,3700.0
2010-05-17 13:50:00,181.44,181.76,181.32,181.76,4200.0,181.44,181.76,181.32,181.76,4200.0
2010-05-17 14:00:00,181.7,182.1,181.59,181.59,3400.0,181.7,182.1,181.59,181.59,3400.0
2010-05-17 14:10:00,181.52,181.78,181.46,181.75,3600.0,181.52,181.78,181.46,181.75,3600.0
2010-05-17 14:20:00,181.84,181.95,181.71,181.95,3400.0,181.84,181.95,181.71,181.95,3400.0
2010-05-17 14:30:00,182.03,182.15,181.78,182.06,5800.0,182.03,182.15,181.78,182.06,5800.0
2010-05-17 14:40:00,182.09,182.6,182.08,182.57,9200.0,182.09,182.6,182.08,182.57,9200.0
2010-05-17 14:50:00,182.56,182.89,182.56,182.89,12800.0,182.56,182.89,182.56,182.89,12800.0
2010-05-17 15:00:00,182.89,183.33,182.43,182.44,28400.0,182.89,183.33,182.43,182.44,28400.0
2010-05-17 15:10:00,182.47,182.93,182.47,182.81,14500.0,182.47,182.93,182.47,182.81,14500.0
2010-05-17 15:20:00,182.81,182.96,182.49,182.89,8700.0,182.81,182.96,182.49,182.89,8700.0
2010-05-17 15:30:00,182.91,183.9,182.91,183.83,31600.0,182.91,183.9,182.91,183.83,31600.0
2010-05-17 15:40:00,183.86,184.1,183.51,183.75,54400.0,183.86,184.1,183.51,183.75,54400.0
2010-05-17 15:50:00,183.75,183.87,183.57,183.59,64100.0,183.75,183.87,183.57,183.59,64100.0
2010-05-18 09:30:00,183.77,185.46,183.75,184.97,9800.0,183.77,185.46,183.75,184.97,9800.0
2010-05-18 09:40:00,185.0,185.2,184.36,184.43,15900.0,185.0,185.2,184.36,184.43,15900.0
2010-05-18 09:50:00,184.46,184.85,184.2,184.48,13000.0,184.46,184.85,184.2,184.48,13000.0
2010-05-18 10:00:00,184.33,184.64,184.0,184.2,9600.0,184.33,184.64,184.0,184.2,9600.0
2010-05-18 10:10:00,184.2,184.65,184.06,184.65,11400.0,184.2,184.65,184.06,184.65,11400.0
2010-05-18 10:20:00,184.78,184.78,183.64,183.64,16200.0,184.78,184.78,183.64,183.64,16200.0
2010-05-18 10:30:00,183.68,183.77,183.17,183.76,8500.0,183.68,183.77,183.17,183.76,8500.0
2010-05-18 10:40:00,183.76,183.76,182.88,182.88,9000.0,183.76,183.76,182.88,182.88,9000.0
2010-05-18 10:50:00,182.87,183.97,182.66,183.9,9200.0,182.87,183.97,182.66,183.9,9200.0
2010-05-18 11:00:00,183.99,184.2,183.81,184.2,3700.0,183.99,184.2,183.81,184.2,3700.0
2010-05-18 11:10:00,183.98,184.63,183.77,183.96,7300.0,183.98,184.63,183.77,183.96,7300.0
2010-05-18 11:20:00,183.82,184.39,183.82,184.33,3600.0,183.82,184.39,183.82,184.33,3600.0
2010-05-18 11:30:00,184.33,184.33,183.84,183.93,3200.0,184.33,184.33,183.84,183.93,3200.0
2010-05-18 11:40:00,183.93,183.93,182.73,182.98,9400.0,183.93,183.93,182.73,182.98,9400.0
2010-05-18 11:50:00,183.07,183.21,182.99,183.12,1800.0,183.07,183.21,182.99,183.12,1800.0
2010-05-18 12:00:00,183.17,183.18,182.58,183.16,5400.0,183.17,183.18,182.58,183.16,5400.0
2010-05-18 12:10:00,183.14,183.28,183.0,183.01,7800.0,183.14,183.28,183.0,183.01,7800.0
2010-05-18 12:20:00,182.85,183.05,182.75,183.05,7100.0,182.85,183.05,182.75,183.05,7100.0
2010-05-18 12:30:00,183.1,183.45,183.05,183.31,1400.0,183.1,183.45,183.05,183.31,1400.0
2010-05-18 12:40:00,182.98,183.33,182.98,183.32,3500.0,182.98,183.33,182.98,183.32,3500.0
2010-05-18 12:50:00,183.29,183.29,182.72,182.72,4200.0,183.29,183.29,182.72,182.72,4200.0
2010-05-18 13:00:00,182.71,182.93,182.38,182.41,6900.0,182.71,182.93,182.38,182.41,6900.0
2010-05-18 13:10:00,182.42,182.45,182.02,182.24,5400.0,182.42,182.45,182.02,182.24,5400.0
2010-05-18 13:20:00,182.33,182.78,182.24,182.64,6100.0,182.33,182.78,182.24,182.64,6100.0
2010-05-18 13:30:00,182.76,182.94,182.18,182.25,4600.0,182.76,182.94,182.18,182.25,4600.0
2010-05-18 13:40:00,182.36,182.43,182.02,182.36,3900.0,182.36,182.43,182.02,182.36,3900.0
2010-05-18 13:50:00,182.36,182.37,181.88,181.88,5900.0,182.36,182.37,181.88,181.88,5900.0
2010-05-18 14:00:00,181.88,182.09,181.7,182.09,3900.0,181.88,182.09,181.7,182.09,3900.0
2010-05-18 14:10:00,182.18,182.5,182.14,182.32,5500.0,182.18,182.5,182.14,182.32,5500.0
2010-05-18 14:20:00,182.25,182.25,181.53,181.95,9600.0,182.25,182.25,181.53,181.95,9600.0
2010-05-18 14:30:00,182.02,182.02,181.18,181.28,7300.0,182.02,182.02,181.18,181.28,7300.0
2010-05-18 14:40:00,181.39,181.52,181.08,181.34,14600.0,181.39,181.52,181.08,181.34,14600.0
2010-05-18 14:50:00,181.25,181.38,180.88,181.09,8200.0,181.25,181.38,180.88,181.09,8200.0
2010-05-18 15:00:00,181.0,181.15,180.62,180.85,22000.0,181.0,181.15,180.62,180.85,22000.0
2010-05-18 15:10:00,180.81,181.78,180.79,181.18,10700.0,180.81,181.78,180.79,181.18,10700.0
2010-05-18 15:20:00,181.27,181.36,180.66,180.66,9100.0,181.27,181.36,180.66,180.66,9100.0
2010-05-18 15:30:00,180.72,180.87,180.5,180.73,15500.0,180.72,180.87,180.5,180.73,15500.0
2010-05-18 15:40:00,180.76,181.3,180.55,180.84,21300.0,180.76,181.3,180.55,180.84,21300.0
2010-05-18 15:50:00,180.76,181.16,180.58,180.92,34000.0,180.76,181.16,180.58,180.92,34000.0
2010-05-19 09:30:00,180.0,181.42,179.63,180.85,4700.0,180.0,181.42,179.63,180.85,4700.0
2010-05-19 09:40:00,181.24,182.16,180.6,182.15,4300.0,181.24,182.16,180.6,182.15,4300.0
2010-05-19 09:50:00,182.15,182.37,181.38,181.38,6700.0,182.15,182.37,181.38,181.38,6700.0
2010-05-19 10:00:00,181.52,181.52,180.46,180.51,12000.0,181.52,181.52,180.46,180.51,12000.0
2010-05-19 10:10:00,180.38,180.74,179.5,179.82,8100.0,180.38,180.74,179.5,179.82,8100.0
2010-05-19 10:20:00,179.88,180.05,179.51,179.85,9500.0,179.88,180.05,179.51,179.85,9500.0
2010-05-19 10:30:00,179.94,180.49,179.8,180.47,13400.0,179.94,180.49,179.8,180.47,13400.0
2010-05-19 10:40:00,180.46,180.94,180.32,180.51,7100.0,180.46,180.94,180.32,180.51,7100.0
2010-05-19 10:50:00,180.29,181.71,180.29,181.71,10000.0,180.29,181.71,180.29,181.71,10000.0
2010-05-19 11:00:00,181.72,182.0,181.55,181.97,21100.0,181.72,182.0,181.55,181.97,21100.0
2010-05-19 11:10:00,181.99,181.99,181.18,181.18,4500.0,181.99,181.99,181.18,181.18,4500.0
2010-05-19 11:20:00,181.16,181.16,180.22,180.23,11200.0,181.16,181.16,180.22,180.23,11200.0
2010-05-19 11:30:00,180.33,180.53,180.09,180.2,3200.0,180.33,180.53,180.09,180.2,3200.0
2010-05-19 11:40:00,180.18,180.84,179.99,180.28,7600.0,180.18,180.84,179.99,180.28,7600.0
2010-05-19 11:50:00,180.28,180.69,180.02,180.64,5500.0,180.28,180.69,180.02,180.64,5500.0
2010-05-19 12:00:00,180.59,181.16,180.59,181.03,6500.0,180.59,181.16,180.59,181.03,6500.0
2010-05-19 12:10:00,181.16,181.25,180.99,181.02,3000.0,181.16,181.25,180.99,181.02,3000.0
2010-05-19 12:20:00,181.15,181.88,181.02,181.82,7600.0,181.15,181.88,181.02,181.82,7600.0
2010-05-19 12:30:00,181.81,181.93,181.59,181.72,11600.0,181.81,181.93,181.59,181.72,11600.0
2010-05-19 12:40:00,181.65,181.65,181.28,181.35,10000.0,181.65,181.65,181.28,181.35,10000.0
2010-05-19 12:50:00,181.36,181.83,181.36,181.83,4600.0,181.36,181.83,181.36,181.83,4600.0
2010-05-19 13:00:00,181.83,181.91,181.64,181.76,5600.0,181.83,181.91,181.64,181.76,5600.0
2010-05-19 13:10:00,181.97,182.13,181.79,182.08,4900.0,181.97,182.13,181.79,182.08,4900.0
2010-05-19 13:20:00,182.08,182.49,182.08,182.43,13700.0,182.08,182.49,182.08,182.43,13700.0
2010-05-19 13:30:00,182.33,182.96,182.24,182.78,10600.0,182.33,182.96,182.24,182.78,10600.0
2010-05-19 13:40:00,182.92,183.93,182.92,183.9,18200.0,182.92,183.93,182.92,183.9,18200.0
2010-05-19 13:50:00,183.9,183.93,183.11,183.57,9300.0,183.9,183.93,183.11,183.57,9300.0
2010-05-19 14:00:00,183.55,184.19,183.44,184.12,12600.0,183.55,184.19,183.44,184.12,12600.0
2010-05-19 14:10:00,184.13,184.13,183.22,183.22,6800.0,184.13,184.13,183.22,183.22,6800.0
2010-05-19 14:20:00,183.14,183.35,182.62,182.79,10900.0,183.14,183.35,182.62,182.79,10900.0
2010-05-19 14:30:00,182.86,182.88,182.46,182.55,9200.0,182.86,182.88,182.46,182.55,9200.0
2010-05-19 14:40:00,182.56,183.27,182.54,183.24,10300.0,182.56,183.27,182.54,183.24,10300.0
2010-05-19 14:50:00,183.11,183.32,182.8,182.95,7100.0,183.11,183.32,182.8,182.95,7100.0
2010-05-19 15:00:00,182.92,183.13,182.18,182.22,11100.0,182.92,183.13,182.18,182.22,11100.0
2010-05-19 15:10:00,181.96,182.16,181.69,182.1,12900.0,181.96,182.16,181.69,182.1,12900.0
2010-05-19 15:20:00,182.25,182.25,181.67,182.09,12700.0,182.25,182.25,181.67,182.09,12700.0
2010-05-19 15:30:00,182.18,182.45,181.77,182.35,32800.0,182.18,182.45,181.77,182.35,32800.0
2010-05-19 15:40:00,182.41,182.44,182.17,182.31,31100.0,182.41,182.44,182.17,182.31,31100.0
2010-05-19 15:50:00,182.34,182.41,181.87,181.88,38600.0,182.34,182.41,181.87,181.88,38600.0
2010-05-20 09:30:00,182.43,183.0,180.68,183.0,30300.0,182.43,183.0,180.68,183.0,30300.0
2010-05-20 09:40:00,183.13,183.23,182.0,182.63,23600.0,183.13,183.23,182.0,182.63,23600.0
2010-05-20 09:50:00,182.66,183.68,182.66,183.37,19100.0,182.66,183.68,182.66,183.37,19100.0
2010-05-20 10:00:00,183.65,184.0,183.28,183.64,21300.0,183.65,184.0,183.28,183.64,21300.0
2010-05-20 10:10:00,183.57,183.64,182.38,182.73,24400.0,183.57,183.64,182.38,182.73,24400.0
2010-05-20 10:20:00,182.7,182.82,181.4,181.96,32200.0,182.7,182.82,181.4,181.96,32200.0
2010-05-20 10:30:00,182.06,182.29,181.79,182.15,25300.0,182.06,182.29,181.79,182.15,25300.0
2010-05-20 10:40:00,182.09,183.04,181.83,183.02,20300.0,182.09,183.04,181.83,183.02,20300.0
2010-05-20 10:50:00,182.9,183.56,182.66,182.66,19000.0,182.9,183.56,182.66,182.66,19000.0
2010-05-20 11:00:00,182.59,182.98,182.31,182.43,13800.0,182.59,182.98,182.31,182.43,13800.0
2010-05-20 11:10:00,182.35,182.35,181.96,181.96,19200.0,182.35,182.35,181.96,181.96,19200.0
2010-05-20 11:20:00,181.89,182.17,181.7,182.12,15400.0,181.89,182.17,181.7,182.12,15400.0
2010-05-20 11:30:00,182.31,182.64,182.21,182.46,4400.0,182.31,182.64,182.21,182.46,4400.0
2010-05-20 11:40:00,182.48,182.49,181.95,182.17,5100.0,182.48,182.49,181.95,182.17,5100.0
2010-05-20 11:50:00,182.17,182.26,181.8,182.02,10800.0,182.17,182.26,181.8,182.02,10800.0
2010-05-20 12:00:00,181.96,182.29,181.95,182.26,13600.0,181.96,182.29,181.95,182.26,13600.0
2010-05-20 12:10:00,182.3,182.3,181.27,181.27,17100.0,182.3,182.3,181.27,181.27,17100.0
2010-05-20 12:20:00,181.31,181.39,181.07,181.19,6800.0,181.31,181.39,181.07,181.19,6800.0
2010-05-20 12:30:00,181.19,181.28,180.92,181.2,16000.0,181.19,181.28,180.92,181.2,16000.0
2010-05-20 12:40:00,181.2,181.2,180.68,180.92,16200.0,181.2,181.2,180.68,180.92,16200.0
2010-05-20 12:50:00,180.75,180.76,179.79,179.8,28900.0,180.75,180.76,179.79,179.8,28900.0
2010-05-20 13:00:00,179.8,180.18,179.6,180.13,28400.0,179.8,180.18,179.6,180.13,28400.0
2010-05-20 13:10:00,180.04,180.91,180.04,180.91,10800.0,180.04,180.91,180.04,180.91,10800.0
2010-05-20 13:20:00,181.05,181.65,180.93,181.37,12100.0,181.05,181.65,180.93,181.37,12100.0
2010-05-20 13:30:00,181.44,181.9,181.14,181.14,29700.0,181.44,181.9,181.14,181.14,29700.0
2010-05-20 13:40:00,181.17,181.58,181.11,181.28,21900.0,181.17,181.58,181.11,181.28,21900.0
2010-05-20 13:50:00,181.29,181.42,180.59,180.99,13600.0,181.29,181.42,180.59,180.99,13600.0
2010-05-20 14:00:00,181.04,181.05,180.36,180.64,8700.0,181.04,181.05,180.36,180.64,8700.0
2010-05-20 14:10:00,180.77,181.71,180.7,181.67,23200.0,180.77,181.71,180.7,181.67,23200.0
2010-05-20 14:20:00,181.77,181.98,181.28,181.51,66100.0,181.77,181.98,181.28,181.51,66100.0
2010-05-20 14:30:00,181.38,181.82,181.08,181.73,56900.0,181.38,181.82,181.08,181.73,56900.0
2010-05-20 14:40:00,181.7,182.57,181.53,182.03,45100.0,181.7,182.57,181.53,182.03,45100.0
2010-05-20 14:50:00,182.01,182.48,181.36,181.36,17400.0,182.01,182.48,181.36,181.36,17400.0
2010-05-20 15:00:00,181.59,182.23,181.43,182.03,20100.0,181.59,182.23,181.43,182.03,20100.0
2010-05-20 15:10:00,181.97,182.07,181.65,181.82,17600.0,181.97,182.07,181.65,181.82,17600.0
2010-05-20 15:20:00,181.81,182.68,181.61,182.11,31300.0,181.81,182.68,181.61,182.11,31300.0
2010-05-20 15:30:00,182.11,182.2,181.3,181.47,19000.0,182.11,182.2,181.3,181.47,19000.0
2010-05-20 15:40:00,181.55,181.61,180.35,180.78,31100.0,181.55,181.61,180.35,180.78,31100.0
2010-05-20 15:50:00,180.88,180.88,179.72,179.79,60600.0,180.88,180.88,179.72,179.79,60600.0
2010-05-21 09:30:00,177.66,180.29,177.66,180.21,51000.0,177.66,180.29,177.66,180.21,51000.0
2010-05-21 09:40:00,180.14,182.13,180.1,182.13,24100.0,180.14,182.13,180.1,182.13,24100.0
2010-05-21 09:50:00,181.93,183.85,181.93,183.41,30800.0,181.93,183.85,181.93,183.41,30800.0
2010-05-21 10:00:00,183.39,183.74,182.68,182.83,27400.0,183.39,183.74,182.68,182.83,27400.0
2010-05-21 10:10:00,182.88,183.61,182.27,183.02,23600.0,182.88,183.61,182.27,183.02,23600.0
2010-05-21 10:20:00,182.76,182.85,181.47,181.83,21600.0,182.76,182.85,181.47,181.83,21600.0
2010-05-21 10:30:00,181.66,182.47,181.36,182.37,23900.0,181.66,182.47,181.36,182.37,23900.0
2010-05-21 10:40:00,182.4,182.48,181.5,182.23,20300.0,182.4,182.48,181.5,182.23,20300.0
2010-05-21 10:50:00,182.24,182.61,181.85,182.42,10200.0,182.24,182.61,181.85,182.42,10200.0
2010-05-21 11:00:00,182.54,182.97,182.47,182.55,11800.0,182.54,182.97,182.47,182.55,11800.0
2010-05-21 11:10:00,182.44,182.95,182.18,182.76,7400.0,182.44,182.95,182.18,182.76,7400.0
2010-05-21 11:20:00,182.77,183.22,182.33,182.8,10200.0,182.77,183.22,182.33,182.8,10200.0
2010-05-21 11:30:00,182.53,183.33,182.53,183.32,8100.0,182.53,183.33,182.53,183.32,8100.0
2010-05-21 11:40:00,183.38,183.93,182.88,183.07,23000.0,183.38,183.93,182.88,183.07,23000.0
2010-05-21 11:50:00,183.04,183.97,183.04,183.48,7000.0,183.04,183.97,183.04,183.48,7000.0
2010-05-21 12:00:00,183.53,183.53,182.79,183.15,6400.0,183.53,183.53,182.79,183.15,6400.0
2010-05-21 12:10:00,183.04,183.24,182.85,183.23,13300.0,183.04,183.24,182.85,183.23,13300.0
2010-05-21 12:20:00,183.19,183.73,183.19,183.55,8000.0,183.19,183.73,183.19,183.55,8000.0
2010-05-21 12:30:00,183.56,183.59,182.77,182.93,7800.0,183.56,183.59,182.77,182.93,7800.0
2010-05-21 12:40:00,183.06,183.23,182.15,182.15,5000.0,183.06,183.23,182.15,182.15,5000.0
2010-05-21 12:50:00,182.22,182.75,182.21,182.38,5200.0,182.22,182.75,182.21,182.38,5200.0
2010-05-21 13:00:00,182.25,182.29,181.8,182.11,5200.0,182.25,182.29,181.8,182.11,5200.0
2010-05-21 13:10:00,182.27,182.56,182.09,182.28,4500.0,182.27,182.56,182.09,182.28,4500.0
2010-05-21 13:20:00,182.32,182.32,181.86,182.04,5200.0,182.32,182.32,181.86,182.04,5200.0
2010-05-21 13:30:00,182.1,182.47,181.99,182.42,20400.0,182.1,182.47,181.99,182.42,20400.0
2010-05-21 13:40:00,182.45,182.7,182.25,182.56,4900.0,182.45,182.7,182.25,182.56,4900.0
2010-05-21 13:50:00,182.6,182.6,182.26,182.4,7800.0,182.6,182.6,182.26,182.4,7800.0
2010-05-21 14:00:00,182.47,182.56,182.31,182.38,9800.0,182.47,182.56,182.31,182.38,9800.0
2010-05-21 14:10:00,182.47,182.71,182.31,182.42,12600.0,182.47,182.71,182.31,182.42,12600.0
2010-05-21 14:20:00,182.43,182.84,182.2,182.72,13700.0,182.43,182.84,182.2,182.72,13700.0
2010-05-21 14:30:00,182.8,183.13,182.5,182.5,12600.0,182.8,183.13,182.5,182.5,12600.0
2010-05-21 14:40:00,182.61,182.76,181.86,182.4,12000.0,182.61,182.76,181.86,182.4,12000.0
2010-05-21 14:50:00,182.4,182.54,182.01,182.37,9800.0,182.4,182.54,182.01,182.37,9800.0
2010-05-21 15:00:00,182.42,182.87,182.3,182.35,8600.0,182.42,182.87,182.3,182.35,8600.0
2010-05-21 15:10:00,182.26,182.55,182.01,182.09,13100.0,182.26,182.55,182.01,182.09,13100.0
2010-05-21 15:20:00,182.04,182.97,182.0,182.46,18600.0,182.04,182.97,182.0,182.46,18600.0
2010-05-21 15:30:00,182.45,182.46,182.0,182.17,26700.0,182.45,182.46,182.0,182.17,26700.0
2010-05-21 15:40:00,182.17,183.06,182.1,182.63,37500.0,182.17,183.06,182.1,182.63,37500.0
2010-05-21 15:50:00,182.64,183.51,182.52,183.35,67900.0,182.64,183.51,182.52,183.35,67900.0
2010-05-24 09:30:00,181.77,184.15,180.02,183.78,20300.0,181.77,184.15,180.02,183.78,20300.0
2010-05-24 09:40:00,183.78,183.89,182.9,183.65,8500.0,183.78,183.89,182.9,183.65,8500.0
2010-05-24 09:50:00,183.75,183.75,182.21,183.12,12700.0,183.75,183.75,182.21,183.12,12700.0
2010-05-24 10:00:00,183.16,183.52,182.18,182.69,16800.0,183.16,183.52,182.18,182.69,16800.0
2010-05-24 10:10:00,182.55,183.78,182.55,183.78,8000.0,182.55,183.78,182.55,183.78,8000.0
2010-05-24 10:20:00,183.74,184.3,183.71,184.19,16700.0,183.74,184.3,183.71,184.19,16700.0
2010-05-24 10:30:00,184.24,184.49,183.52,184.49,12700.0,184.24,184.49,183.52,184.49,12700.0
2010-05-24 10:40:00,184.47,184.62,183.74,184.01,15300.0,184.47,184.62,183.74,184.01,15300.0
2010-05-24 10:50:00,184.06,184.44,183.86,184.37,13700.0,184.06,184.44,183.86,184.37,13700.0
2010-05-24 11:00:00,184.31,184.46,184.17,184.32,15000.0,184.31,184.46,184.17,184.32,15000.0
2010-05-24 11:10:00,184.3,184.6,184.25,184.5,11900.0,184.3,184.6,184.25,184.5,11900.0
2010-05-24 11:20:00,184.52,184.84,184.52,184.68,4100.0,184.52,184.84,184.52,184.68,4100.0
2010-05-24 11:30:00,184.68,185.17,184.66,185.05,5800.0,184.68,185.17,184.66,185.05,5800.0
2010-05-24 11:40:00,184.9,185.25,184.78,184.96,8700.0,184.9,185.25,184.78,184.96,8700.0
2010-05-24 11:50:00,184.96,185.24,184.7,184.95,7600.0,184.96,185.24,184.7,184.95,7600.0
2010-05-24 12:00:00,184.91,185.98,184.86,185.82,22600.0,184.91,185.98,184.86,185.82,22600.0
2010-05-24 12:10:00,185.8,185.96,185.65,185.73,8400.0,185.8,185.96,185.65,185.73,8400.0
2010-05-24 12:20:00,185.77,186.13,185.67,186.13,13200.0,185.77,186.13,185.67,186.13,13200.0
2010-05-24 12:30:00,186.08,186.21,185.49,185.5,6100.0,186.08,186.21,185.49,185.5,6100.0
2010-05-24 12:40:00,185.61,185.7,185.33,185.53,4300.0,185.61,185.7,185.33,185.53,4300.0
2010-05-24 12:50:00,185.72,186.24,185.56,185.98,2800.0,185.72,186.24,185.56,185.98,2800.0
2010-05-24 13:00:00,185.99,186.1,185.08,185.18,12400.0,185.99,186.1,185.08,185.18,12400.0
2010-05-24 13:10:00,185.24,185.63,185.1,185.31,9300.0,185.24,185.63,185.1,185.31,9300.0
2010-05-24 13:20:00,185.32,186.08,185.26,185.67,5400.0,185.32,186.08,185.26,185.67,5400.0
2010-05-24 13:30:00,185.65,186.11,185.65,185.89,5800.0,185.65,186.11,185.65,185.89,5800.0
2010-05-24 13:40:00,185.89,185.98,185.25,185.52,4400.0,185.89,185.98,185.25,185.52,4400.0
2010-05-24 13:50:00,185.73,185.87,185.35,185.8,6200.0,185.73,185.87,185.35,185.8,6200.0
2010-05-24 14:00:00,185.9,185.9,185.35,185.5,4000.0,185.9,185.9,185.35,185.5,4000.0
2010-05-24 14:10:00,185.58,185.73,185.57,185.67,2600.0,185.58,185.73,185.57,185.67,2600.0
2010-05-24 14:20:00,185.66,186.01,185.58,185.92,13900.0,185.66,186.01,185.58,185.92,13900.0
2010-05-24 14:30:00,185.96,186.2,185.74,185.94,12200.0,185.96,186.2,185.74,185.94,12200.0
2010-05-24 14:40:00,185.92,186.15,185.65,185.73,11300.0,185.92,186.15,185.65,185.73,11300.0
2010-05-24 14:50:00,185.9,186.06,185.77,185.94,5100.0,185.9,186.06,185.77,185.94,5100.0
2010-05-24 15:00:00,185.91,185.91,185.15,185.15,13800.0,185.91,185.91,185.15,185.15,13800.0
2010-05-24 15:10:00,185.19,185.65,184.97,185.31,19800.0,185.19,185.65,184.97,185.31,19800.0
2010-05-24 15:20:00,185.26,185.56,185.13,185.24,14400.0,185.26,185.56,185.13,185.24,14400.0
2010-05-24 15:30:00,185.25,185.67,185.06,185.42,23700.0,185.25,185.67,185.06,185.42,23700.0
2010-05-24 15:40:00,185.4,185.83,185.12,185.18,45100.0,185.4,185.83,185.12,185.18,45100.0
2010-05-24 15:50:00,185.17,185.2,184.25,184.31,51700.0,185.17,185.2,184.25,184.31,51700.0
2010-05-25 09:30:00,188.41,190.89,185.19,190.26,191700.0,188.41,190.89,185.19,190.26,191700.0
2010-05-25 09:40:00,190.2,190.66,186.02,190.5,207300.0,190.2,190.66,186.02,190.5,207300.0
2010-05-25 09:50:00,190.5,191.98,190.35,191.46,106300.0,190.5,191.98,190.35,191.46,106300.0
2010-05-25 10:00:00,191.54,193.74,191.32,192.35,138000.0,191.54,193.74,191.32,192.35,138000.0
2010-05-25 10:10:00,192.25,192.8,191.69,192.09,101900.0,192.25,192.8,191.69,192.09,101900.0
2010-05-25 10:20:00,192.09,192.32,191.05,191.28,55700.0,192.09,192.32,191.05,191.28,55700.0
2010-05-25 10:30:00,191.3,191.57,190.52,190.77,82800.0,191.3,191.57,190.52,190.77,82800.0
2010-05-25 10:40:00,190.74,191.4,189.98,190.14,54100.0,190.74,191.4,189.98,190.14,54100.0
2010-05-25 10:50:00,190.17,190.7,189.5,190.66,55500.0,190.17,190.7,189.5,190.66,55500.0
2010-05-25 11:00:00,190.65,192.2,190.55,191.71,70600.0,190.65,192.2,190.55,191.71,70600.0
2010-05-25 11:10:00,191.7,192.92,191.6,192.04,56800.0,191.7,192.92,191.6,192.04,56800.0
2010-05-25 11:20:00,191.97,192.53,190.86,191.02,42300.0,191.97,192.53,190.86,191.02,42300.0
2010-05-25 11:30:00,190.88,191.07,190.67,191.07,13900.0,190.88,191.07,190.67,191.07,13900.0
2010-05-25 11:40:00,191.11,191.48,190.66,190.66,12100.0,191.11,191.48,190.66,190.66,12100.0
2010-05-25 11:50:00,190.85,192.21,190.8,192.05,24700.0,190.85,192.21,190.8,192.05,24700.0
2010-05-25 12:00:00,192.07,192.77,191.91,192.43,30600.0,192.07,192.77,191.91,192.43,30600.0
2010-05-25 12:10:00,192.44,192.66,192.05,192.22,17100.0,192.44,192.66,192.05,192.22,17100.0
2010-05-25 12:20:00,192.33,192.38,191.68,192.16,23500.0,192.33,192.38,191.68,192.16,23500.0
2010-05-25 12:30:00,192.07,192.07,191.35,191.5,16200.0,192.07,192.07,191.35,191.5,16200.0
2010-05-25 12:40:00,191.53,191.74,191.02,191.74,9000.0,191.53,191.74,191.02,191.74,9000.0
2010-05-25 12:50:00,191.7,192.0,191.45,191.67,9800.0,191.7,192.0,191.45,191.67,9800.0
2010-05-25 13:00:00,191.63,192.04,191.1,191.22,28800.0,191.63,192.04,191.1,191.22,28800.0
2010-05-25 13:10:00,191.26,191.8,191.05,191.75,33600.0,191.26,191.8,191.05,191.75,33600.0
2010-05-25 13:20:00,191.82,192.47,191.68,192.43,16800.0,191.82,192.47,191.68,192.43,16800.0
2010-05-25 13:30:00,192.49,192.65,191.48,191.67,40900.0,192.49,192.65,191.48,191.67,40900.0
2010-05-25 13:40:00,191.8,192.31,191.67,192.03,11700.0,191.8,192.31,191.67,192.03,11700.0
2010-05-25 13:50:00,192.13,192.74,192.13,192.52,17100.0,192.13,192.74,192.13,192.52,17100.0
2010-05-25 14:00:00,192.47,193.5,192.27,193.03,36400.0,192.47,193.5,192.27,193.03,36400.0
2010-05-25 14:10:00,193.04,194.11,193.04,194.0,39600.0,193.04,194.11,193.04,194.0,39600.0
2010-05-25 14:20:00,193.99,194.73,193.48,194.25,26300.0,193.99,194.73,193.48,194.25,26300.0
2010-05-25 14:30:00,194.15,194.54,193.79,194.22,31800.0,194.15,194.54,193.79,194.22,31800.0
2010-05-25 14:40:00,194.13,194.91,193.91,194.82,48900.0,194.13,194.91,193.91,194.82,48900.0
2010-05-25 14:50:00,194.8,194.83,194.26,194.35,45700.0,194.8,194.83,194.26,194.35,45700.0
2010-05-25 15:00:00,194.3,195.2,194.26,195.06,45900.0,194.3,195.2,194.26,195.06,45900.0
2010-05-25 15:10:00,195.07,195.17,194.35,194.54,44800.0,195.07,195.17,194.35,194.54,44800.0
2010-05-25 15:20:00,194.57,195.59,194.57,195.06,43100.0,194.57,195.59,194.57,195.06,43100.0
2010-05-25 15:30:00,195.02,195.43,194.46,194.6,73000.0,195.02,195.43,194.46,194.6,73000.0
2010-05-25 15:40:00,194.6,194.91,194.28,194.7,71000.0,194.6,194.91,194.28,194.7,71000.0
2010-05-25 15:50:00,194.65,194.95,194.28,194.59,131000.0,194.65,194.95,194.28,194.59,131000.0
2010-05-26 09:30:00,194.23,195.75,193.45,193.7,59500.0,194.23,195.75,193.45,193.7,59500.0
2010-05-26 09:40:00,193.76,194.16,193.07,193.6,52900.0,193.76,194.16,193.07,193.6,52900.0
2010-05-26 09:50:00,193.6,194.18,193.29,193.9,22900.0,193.6,194.18,193.29,193.9,22900.0
2010-05-26 10:00:00,193.95,194.0,192.63,192.67,25800.0,193.95,194.0,192.63,192.67,25800.0
2010-05-26 10:10:00,192.67,192.99,192.59,192.83,16800.0,192.67,192.99,192.59,192.83,16800.0
2010-05-26 10:20:00,192.77,192.77,192.24,192.49,29900.0,192.77,192.77,192.24,192.49,29900.0
2010-05-26 10:30:00,192.58,193.53,192.56,192.64,31200.0,192.58,193.53,192.56,192.64,31200.0
2010-05-26 10:40:00,192.7,193.22,192.65,193.22,15900.0,192.7,193.22,192.65,193.22,15900.0
2010-05-26 10:50:00,193.04,193.15,192.4,192.62,17100.0,193.04,193.15,192.4,192.62,17100.0
2010-05-26 11:00:00,192.81,193.23,192.4,193.23,15900.0,192.81,193.23,192.4,193.23,15900.0
2010-05-26 11:10:00,193.16,193.73,193.1,193.64,23200.0,193.16,193.73,193.1,193.64,23200.0
2010-05-26 11:20:00,193.68,193.68,193.07,193.31,12400.0,193.68,193.68,193.07,193.31,12400.0
2010-05-26 11:30:00,193.19,193.65,193.12,193.35,10800.0,193.19,193.65,193.12,193.35,10800.0
2010-05-26 11:40:00,193.28,193.48,192.65,193.05,10700.0,193.28,193.48,192.65,193.05,10700.0
2010-05-26 11:50:00,193.04,193.35,192.76,192.76,34500.0,193.04,193.35,192.76,192.76,34500.0
2010-05-26 12:00:00,192.83,193.28,192.58,193.18,10600.0,192.83,193.28,192.58,193.18,10600.0
2010-05-26 12:10:00,193.14,193.37,192.71,192.71,18800.0,193.14,193.37,192.71,192.71,18800.0
2010-05-26 12:20:00,192.69,192.74,191.68,191.74,28900.0,192.69,192.74,191.68,191.74,28900.0
2010-05-26 12:30:00,191.77,192.21,191.73,191.98,8900.0,191.77,192.21,191.73,191.98,8900.0
2010-05-26 12:40:00,191.94,191.96,191.38,191.53,14500.0,191.94,191.96,191.38,191.53,14500.0
2010-05-26 12:50:00,191.49,192.19,191.39,192.05,16200.0,191.49,192.19,191.39,192.05,16200.0
2010-05-26 13:00:00,192.13,192.53,191.87,192.53,23600.0,192.13,192.53,191.87,192.53,23600.0
2010-05-26 13:10:00,192.52,192.52,192.06,192.17,4200.0,192.52,192.52,192.06,192.17,4200.0
2010-05-26 13:20:00,192.2,192.35,191.91,192.04,5800.0,192.2,192.35,191.91,192.04,5800.0
2010-05-26 13:30:00,192.03,192.48,191.78,192.48,8700.0,192.03,192.48,191.78,192.48,8700.0
2010-05-26 13:40:00,192.5,192.73,192.25,192.32,6600.0,192.5,192.73,192.25,192.32,6600.0
2010-05-26 13:50:00,192.36,192.36,191.91,192.04,10100.0,192.36,192.36,191.91,192.04,10100.0
2010-05-26 14:00:00,192.11,192.39,192.02,192.33,11500.0,192.11,192.39,192.02,192.33,11500.0
2010-05-26 14:10:00,192.22,192.3,191.78,192.29,7600.0,192.22,192.3,191.78,192.29,7600.0
2010-05-26 14:20:00,192.26,192.34,191.79,192.21,16000.0,192.26,192.34,191.79,192.21,16000.0
2010-05-26 14:30:00,192.29,192.38,191.58,191.97,24900.0,192.29,192.38,191.58,191.97,24900.0
2010-05-26 14:40:00,192.12,192.3,191.58,192.17,16600.0,192.12,192.3,191.58,192.17,16600.0
2010-05-26 14:50:00,192.09,192.09,191.53,191.95,18500.0,192.09,192.09,191.53,191.95,18500.0
2010-05-26 15:00:00,191.96,192.5,191.86,191.86,16400.0,191.96,192.5,191.86,191.86,16400.0
2010-05-26 15:10:00,191.87,192.37,191.82,192.02,14500.0,191.87,192.37,191.82,192.02,14500.0
2010-05-26 15:20:00,191.93,192.19,190.2,190.58,28600.0,191.93,192.19,190.2,190.58,28600.0
2010-05-26 15:30:00,190.64,190.81,189.7,190.31,49900.0,190.64,190.81,189.7,190.31,49900.0
2010-05-26 15:40:00,190.37,190.99,190.09,190.3,52100.0,190.37,190.99,190.09,190.3,52100.0
2010-05-26 15:50:00,190.35,190.84,190.06,190.19,70700.0,190.35,190.84,190.06,190.19,70700.0
2010-05-27 09:30:00,192.0,192.09,191.47,191.89,14100.0,192.0,192.09,191.47,191.89,14100.0
2010-05-27 09:40:00,192.0,192.0,191.7,191.74,28900.0,192.0,192.0,191.7,191.74,28900.0
2010-05-27 09:50:00,191.74,192.0,191.53,191.97,16700.0,191.74,192.0,191.53,191.97,16700.0
2010-05-27 10:00:00,191.98,192.0,191.52,191.82,17200.0,191.98,192.0,191.52,191.82,17200.0
2010-05-27 10:10:00,192.0,192.1,191.8,192.0,37900.0,192.0,192.1,191.8,192.0,37900.0
2010-05-27 10:20:00,191.93,192.43,191.82,191.86,47900.0,191.93,192.43,191.82,191.86,47900.0
2010-05-27 10:30:00,191.89,192.0,191.6,191.8,15000.0,191.89,192.0,191.6,191.8,15000.0
2010-05-27 10:40:00,191.81,192.06,191.71,192.01,12100.0,191.81,192.06,191.71,192.01,12100.0
2010-05-27 10:50:00,191.87,192.0,191.87,191.91,4900.0,191.87,192.0,191.87,191.91,4900.0
2010-05-27 11:00:00,191.9,192.0,191.64,191.88,19300.0,191.9,192.0,191.64,191.88,19300.0
2010-05-27 11:10:00,191.86,192.0,191.68,191.87,10300.0,191.86,192.0,191.68,191.87,10300.0
2010-05-27 11:20:00,191.93,192.0,191.89,191.96,18100.0,191.93,192.0,191.89,191.96,18100.0
2010-05-27 11:30:00,191.99,192.0,191.64,191.65,15600.0,191.99,192.0,191.64,191.65,15600.0
2010-05-27 11:40:00,191.64,191.93,191.58,191.89,10100.0,191.64,191.93,191.58,191.89,10100.0
2010-05-27 11:50:00,191.98,192.09,191.78,191.98,34500.0,191.98,192.09,191.78,191.98,34500.0
2010-05-27 12:00:00,192.0,192.01,191.83,192.01,21100.0,192.0,192.01,191.83,192.01,21100.0
2010-05-27 12:10:00,192.0,192.0,191.84,192.0,13600.0,192.0,192.0,191.84,192.0,13600.0
2010-05-27 12:20:00,191.94,192.0,191.77,191.83,10000.0,191.94,192.0,191.77,191.83,10000.0
2010-05-27 12:30:00,191.86,192.03,191.78,191.89,4400.0,191.86,192.03,191.78,191.89,4400.0
2010-05-27 12:40:00,192.0,192.0,191.89,192.0,6000.0,192.0,192.0,191.89,192.0,6000.0
2010-05-27 12:50:00,191.95,192.06,191.9,191.99,18200.0,191.95,192.06,191.9,191.99,18200.0
2010-05-27 13:00:00,191.95,192.0,191.75,191.93,30000.0,191.95,192.0,191.75,191.93,30000.0
2010-05-27 13:10:00,191.93,192.0,191.87,191.93,16700.0,191.93,192.0,191.87,191.93,16700.0
2010-05-27 13:20:00,191.94,192.0,191.88,191.96,11400.0,191.94,192.0,191.88,191.96,11400.0
2010-05-27 13:30:00,191.99,192.06,191.96,192.05,26000.0,191.99,192.06,191.96,192.05,26000.0
2010-05-27 13:40:00,192.03,192.05,191.9,192.0,35500.0,192.03,192.05,191.9,192.0,35500.0
2010-05-27 13:50:00,192.0,192.0,191.75,191.8,25700.0,192.0,192.0,191.75,191.8,25700.0
2010-05-27 14:00:00,191.85,192.05,191.8,191.96,25000.0,191.85,192.05,191.8,191.96,25000.0
2010-05-27 14:10:00,192.0,192.0,191.79,191.89,21400.0,192.0,192.0,191.79,191.89,21400.0
2010-05-27 14:20:00,191.92,192.0,191.91,191.91,21000.0,191.92,192.0,191.91,191.91,21000.0
2010-05-27 14:30:00,191.94,191.99,191.75,191.85,19500.0,191.94,191.99,191.75,191.85,19500.0
2010-05-27 14:40:00,191.85,191.9,191.43,191.71,19100.0,191.85,191.9,191.43,191.71,19100.0
2010-05-27 14:50:00,191.7,191.7,191.34,191.48,11600.0,191.7,191.7,191.34,191.48,11600.0
2010-05-27 15:00:00,191.39,191.76,191.3,191.71,11900.0,191.39,191.76,191.3,191.71,11900.0
2010-05-27 15:10:00,191.69,192.3,191.69,192.08,14700.0,191.69,192.3,191.69,192.08,14700.0
2010-05-27 15:20:00,192.08,192.15,191.91,192.09,21000.0,192.08,192.15,191.91,192.09,21000.0
2010-05-27 15:30:00,192.09,192.29,191.97,192.06,64200.0,192.09,192.29,191.97,192.06,64200.0
2010-05-27 15:40:00,192.1,192.15,191.9,192.06,53900.0,192.1,192.15,191.9,192.06,53900.0
2010-05-27 15:50:00,192.07,192.1,191.87,192.0,153000.0,192.07,192.1,191.87,192.0,153000.0
2010-05-28 09:30:00,190.9,193.33,190.89,193.1,21000.0,190.9,193.33,190.89,193.1,21000.0
2010-05-28 09:40:00,192.97,193.24,191.95,192.56,33800.0,192.97,193.24,191.95,192.56,33800.0
2010-05-28 09:50:00,192.63,193.02,192.24,192.74,32700.0,192.63,193.02,192.24,192.74,32700.0
2010-05-28 10:00:00,192.9,192.92,192.56,192.68,19700.0,192.9,192.92,192.56,192.68,19700.0
2010-05-28 10:10:00,192.57,192.85,192.51,192.56,13100.0,192.57,192.85,192.51,192.56,13100.0
2010-05-28 10:20:00,192.81,192.82,192.09,192.24,14200.0,192.81,192.82,192.09,192.24,14200.0
2010-05-28 10:30:00,192.17,192.5,192.17,192.17,9300.0,192.17,192.5,192.17,192.17,9300.0
2010-05-28 10:40:00,192.11,192.38,191.73,191.77,24600.0,192.11,192.38,191.73,191.77,24600.0
2010-05-28 10:50:00,191.76,192.23,191.76,192.17,14300.0,191.76,192.23,191.76,192.17,14300.0
2010-05-28 11:00:00,192.27,192.35,191.8,192.18,13600.0,192.27,192.35,191.8,192.18,13600.0
2010-05-28 11:10:00,192.18,192.29,191.51,191.51,8300.0,192.18,192.29,191.51,191.51,8300.0
2010-05-28 11:20:00,191.58,191.83,191.53,191.83,4900.0,191.58,191.83,191.53,191.83,4900.0
2010-05-28 11:30:00,191.84,192.05,191.82,191.97,5400.0,191.84,192.05,191.82,191.97,5400.0
2010-05-28 11:40:00,192.0,192.1,191.85,192.09,21600.0,192.0,192.1,191.85,192.09,21600.0
2010-05-28 11:50:00,192.01,192.16,191.84,192.08,22600.0,192.01,192.16,191.84,192.08,22600.0
2010-05-28 12:00:00,192.18,192.23,191.78,192.0,22800.0,192.18,192.23,191.78,192.0,22800.0
2010-05-28 12:10:00,191.95,192.0,191.79,191.91,21900.0,191.95,192.0,191.79,191.91,21900.0
2010-05-28 12:20:00,191.99,192.0,191.83,191.94,11300.0,191.99,192.0,191.83,191.94,11300.0
2010-05-28 12:30:00,191.94,192.01,190.88,190.93,33500.0,191.94,192.01,190.88,190.93,33500.0
2010-05-28 12:40:00,191.01,191.75,190.88,191.6,25000.0,191.01,191.75,190.88,191.6,25000.0
2010-05-28 12:50:00,191.71,192.0,191.6,191.89,7600.0,191.71,192.0,191.6,191.89,7600.0
2010-05-28 13:00:00,191.86,191.99,191.37,191.73,9500.0,191.86,191.99,191.37,191.73,9500.0
2010-05-28 13:10:00,191.62,192.0,191.55,191.96,8000.0,191.62,192.0,191.55,191.96,8000.0
2010-05-28 13:20:00,191.97,192.32,191.77,191.77,23800.0,191.97,192.32,191.77,191.77,23800.0
2010-05-28 13:30:00,191.86,192.05,191.5,192.05,9600.0,191.86,192.05,191.5,192.05,9600.0
2010-05-28 13:40:00,192.07,192.13,191.52,191.59,3300.0,192.07,192.13,191.52,191.59,3300.0
2010-05-28 13:50:00,191.77,192.0,191.72,191.72,7900.0,191.77,192.0,191.72,191.72,7900.0
2010-05-28 14:00:00,191.67,191.74,191.17,191.69,7000.0,191.67,191.74,191.17,191.69,7000.0
2010-05-28 14:10:00,191.74,191.92,191.63,191.87,7500.0,191.74,191.92,191.63,191.87,7500.0
2010-05-28 14:20:00,191.86,191.99,191.58,191.95,6000.0,191.86,191.99,191.58,191.95,6000.0
2010-05-28 14:30:00,191.93,192.21,191.89,191.99,40000.0,191.93,192.21,191.89,191.99,40000.0
2010-05-28 14:40:00,191.97,192.03,191.91,191.95,49800.0,191.97,192.03,191.91,191.95,49800.0
2010-05-28 14:50:00,191.97,192.0,191.9,191.97,27600.0,191.97,192.0,191.9,191.97,27600.0
2010-05-28 15:00:00,191.96,192.0,191.79,191.91,25700.0,191.96,192.0,191.79,191.91,25700.0
2010-05-28 15:10:00,191.97,192.0,191.93,191.99,44700.0,191.97,192.0,191.93,191.99,44700.0
2010-05-28 15:20:00,191.99,192.0,191.89,191.96,54200.0,191.99,192.0,191.89,191.96,54200.0
2010-05-28 15:30:00,191.97,192.03,191.92,191.98,60500.0,191.97,192.03,191.92,191.98,60500.0
2010-05-28 15:40:00,191.99,192.0,191.29,191.98,94100.0,191.99,192.0,191.29,191.98,94100.0
2010-05-28 15:50:00,191.99,192.0,190.93,190.98,95800.0,191.99,192.0,190.93,190.98,95800.0
2010-06-01 09:30:00,191.32,191.45,189.63,189.64,33700.0,191.32,191.45,189.63,189.64,33700.0
2010-06-01 09:40:00,189.71,190.04,189.55,189.9,14800.0,189.71,190.04,189.55,189.9,14800.0
2010-06-01 09:50:00,189.87,190.6,189.24,189.31,18600.0,189.87,190.6,189.24,189.31,18600.0
2010-06-01 10:00:00,189.34,191.15,189.34,190.61,28500.0,189.34,191.15,189.34,190.61,28500.0
2010-06-01 10:10:00,190.57,191.35,190.56,191.1,13400.0,190.57,191.35,190.56,191.1,13400.0
2010-06-01 10:20:00,191.1,192.2,191.0,191.6,21700.0,191.1,192.2,191.0,191.6,21700.0
2010-06-01 10:30:00,191.68,192.55,191.68,192.35,16300.0,191.68,192.55,191.68,192.35,16300.0
2010-06-01 10:40:00,192.38,192.68,192.35,192.62,9700.0,192.38,192.68,192.35,192.62,9700.0
2010-06-01 10:50:00,192.58,192.98,192.51,192.89,16000.0,192.58,192.98,192.51,192.89,16000.0
2010-06-01 11:00:00,192.95,193.13,192.61,192.91,25300.0,192.95,193.13,192.61,192.91,25300.0
2010-06-01 11:10:00,192.78,193.22,192.78,192.92,10400.0,192.78,193.22,192.78,192.92,10400.0
2010-06-01 11:20:00,192.94,193.06,192.76,192.94,19300.0,192.94,193.06,192.76,192.94,19300.0
2010-06-01 11:30:00,192.94,193.0,192.72,193.0,14300.0,192.94,193.0,192.72,193.0,14300.0
2010-06-01 11:40:00,192.98,193.0,192.66,192.99,18200.0,192.98,193.0,192.66,192.99,18200.0
2010-06-01 11:50:00,192.99,193.5,192.95,193.5,20900.0,192.99,193.5,192.95,193.5,20900.0
2010-06-01 12:00:00,193.49,193.73,193.33,193.45,12500.0,193.49,193.73,193.33,193.45,12500.0
2010-06-01 12:10:00,193.46,193.87,193.37,193.74,21500.0,193.46,193.87,193.37,193.74,21500.0
2010-06-01 12:20:00,193.74,194.0,193.68,193.99,14100.0,193.74,194.0,193.68,193.99,14100.0
2010-06-01 12:30:00,193.99,194.0,193.8,193.92,8500.0,193.99,194.0,193.8,193.92,8500.0
2010-06-01 12:40:00,193.92,194.1,193.84,194.06,15400.0,193.92,194.1,193.84,194.06,15400.0
2010-06-01 12:50:00,194.1,194.13,193.73,193.82,14800.0,194.1,194.13,193.73,193.82,14800.0
2010-06-01 13:00:00,193.83,193.99,193.75,193.93,9500.0,193.83,193.99,193.75,193.93,9500.0
2010-06-01 13:10:00,193.93,194.0,193.88,193.97,32100.0,193.93,194.0,193.88,193.97,32100.0
2010-06-01 13:20:00,193.99,193.99,193.77,193.88,14800.0,193.99,193.99,193.77,193.88,14800.0
2010-06-01 13:30:00,193.93,193.93,193.62,193.71,16700.0,193.93,193.93,193.62,193.71,16700.0
2010-06-01 13:40:00,193.72,193.92,193.69,193.88,34600.0,193.72,193.92,193.69,193.88,34600.0
2010-06-01 13:50:00,193.85,193.88,193.48,193.69,12800.0,193.85,193.88,193.48,193.69,12800.0
2010-06-01 14:00:00,193.56,193.56,192.7,192.7,26900.0,193.56,193.56,192.7,192.7,26900.0
2010-06-01 14:10:00,192.76,193.1,192.76,193.1,16800.0,192.76,193.1,192.76,193.1,16800.0
2010-06-01 14:20:00,193.09,193.5,193.01,193.44,7100.0,193.09,193.5,193.01,193.44,7100.0
2010-06-01 14:30:00,193.44,193.66,193.29,193.34,7300.0,193.44,193.66,193.29,193.34,7300.0
2010-06-01 14:40:00,193.34,193.67,193.21,193.67,14200.0,193.34,193.67,193.21,193.67,14200.0
2010-06-01 14:50:00,193.66,193.73,193.24,193.73,13200.0,193.66,193.73,193.24,193.73,13200.0
2010-06-01 15:00:00,193.68,193.75,193.46,193.53,20300.0,193.68,193.75,193.46,193.53,20300.0
2010-06-01 15:10:00,193.44,193.75,193.11,193.41,14200.0,193.44,193.75,193.11,193.41,14200.0
2010-06-01 15:20:00,193.32,193.53,192.66,193.08,19500.0,193.32,193.53,192.66,193.08,19500.0
2010-06-01 15:30:00,193.16,193.75,193.03,193.59,31900.0,193.16,193.75,193.03,193.59,31900.0
2010-06-01 15:40:00,193.59,193.67,192.47,192.53,50300.0,193.59,193.67,192.47,192.53,50300.0
2010-06-01 15:50:00,192.49,192.5,191.45,191.56,66300.0,192.49,192.5,191.45,191.56,66300.0
2010-06-02 09:30:00,192.75,192.75,190.8,191.06,29200.0,192.75,192.75,190.8,191.06,29200.0
2010-06-02 09:40:00,191.06,191.28,190.68,191.08,18700.0,191.06,191.28,190.68,191.08,18700.0
2010-06-02 09:50:00,190.98,191.02,190.07,190.23,31700.0,190.98,191.02,190.07,190.23,31700.0
2010-06-02 10:00:00,190.22,191.49,189.88,191.34,29400.0,190.22,191.49,189.88,191.34,29400.0
2010-06-02 10:10:00,191.34,191.34,190.7,191.06,24400.0,191.34,191.34,190.7,191.06,24400.0
2010-06-02 10:20:00,191.02,191.28,191.02,191.13,17800.0,191.02,191.28,191.02,191.13,17800.0
2010-06-02 10:30:00,191.1,191.21,190.99,191.1,28300.0,191.1,191.21,190.99,191.1,28300.0
2010-06-02 10:40:00,191.11,191.27,191.09,191.21,9800.0,191.11,191.27,191.09,191.21,9800.0
2010-06-02 10:50:00,191.24,191.36,191.17,191.27,15400.0,191.24,191.36,191.17,191.27,15400.0
2010-06-02 11:00:00,191.3,191.53,191.26,191.5,21100.0,191.3,191.53,191.26,191.5,21100.0
2010-06-02 11:10:00,191.52,191.62,191.37,191.48,36500.0,191.52,191.62,191.37,191.48,36500.0
2010-06-02 11:20:00,191.5,191.67,191.36,191.52,20300.0,191.5,191.67,191.36,191.52,20300.0
2010-06-02 11:30:00,191.52,192.03,191.5,191.8,17100.0,191.52,192.03,191.5,191.8,17100.0
2010-06-02 11:40:00,191.88,192.06,191.68,191.69,10000.0,191.88,192.06,191.68,191.69,10000.0
2010-06-02 11:50:00,191.76,192.42,191.7,192.42,21800.0,191.76,192.42,191.7,192.42,21800.0
2010-06-02 12:00:00,192.34,192.67,192.34,192.41,5200.0,192.34,192.67,192.34,192.41,5200.0
2010-06-02 12:10:00,192.41,192.48,192.15,192.21,13500.0,192.41,192.48,192.15,192.21,13500.0
2010-06-02 12:20:00,192.14,192.31,192.02,192.2,14200.0,192.14,192.31,192.02,192.2,14200.0
2010-06-02 12:30:00,192.27,192.46,192.17,192.24,11700.0,192.27,192.46,192.17,192.24,11700.0
2010-06-02 12:40:00,192.2,192.61,192.08,192.61,4300.0,192.2,192.61,192.08,192.61,4300.0
2010-06-02 12:50:00,192.61,192.63,192.35,192.45,6700.0,192.61,192.63,192.35,192.45,6700.0
2010-06-02 13:00:00,192.45,192.58,192.23,192.23,5400.0,192.45,192.58,192.23,192.23,5400.0
2010-06-02 13:10:00,192.24,192.3,191.92,192.0,11100.0,192.24,192.3,191.92,192.0,11100.0
2010-06-02 13:20:00,192.0,192.09,191.8,191.91,20200.0,192.0,192.09,191.8,191.91,20200.0
2010-06-02 13:30:00,191.92,192.0,191.87,191.89,11500.0,191.92,192.0,191.87,191.89,11500.0
2010-06-02 13:40:00,191.91,191.99,191.35,191.38,28800.0,191.91,191.99,191.35,191.38,28800.0
2010-06-02 13:50:00,191.44,191.6,191.12,191.41,10700.0,191.44,191.6,191.12,191.41,10700.0
2010-06-02 14:00:00,191.47,191.64,191.32,191.64,6000.0,191.47,191.64,191.32,191.64,6000.0
2010-06-02 14:10:00,191.62,191.93,191.52,191.65,6500.0,191.62,191.93,191.52,191.65,6500.0
2010-06-02 14:20:00,191.62,192.04,191.57,192.01,17100.0,191.62,192.04,191.57,192.01,17100.0
2010-06-02 14:30:00,192.01,192.3,191.97,192.23,159100.0,192.01,192.3,191.97,192.23,159100.0
2010-06-02 14:40:00,192.27,192.4,192.14,192.39,42000.0,192.27,192.4,192.14,192.39,42000.0
2010-06-02 14:50:00,192.39,192.42,192.13,192.26,19500.0,192.39,192.42,192.13,192.26,19500.0
2010-06-02 15:00:00,192.44,192.59,192.14,192.21,41900.0,192.44,192.59,192.14,192.21,41900.0
2010-06-02 15:10:00,192.22,192.41,192.11,192.11,30700.0,192.22,192.41,192.11,192.11,30700.0
2010-06-02 15:20:00,192.26,192.47,192.13,192.15,39300.0,192.26,192.47,192.13,192.15,39300.0
2010-06-02 15:30:00,192.18,192.2,191.92,192.12,45600.0,192.18,192.2,191.92,192.12,45600.0
2010-06-02 15:40:00,192.13,192.2,191.69,192.0,62000.0,192.13,192.2,191.69,192.0,62000.0
2010-06-02 15:50:00,192.0,192.58,191.9,192.58,94200.0,192.0,192.58,191.9,192.58,94200.0
2010-06-03 09:30:00,192.14,192.7,192.04,192.41,18300.0,192.14,192.7,192.04,192.41,18300.0
2010-06-03 09:40:00,192.33,192.8,192.33,192.74,9900.0,192.33,192.8,192.33,192.74,9900.0
2010-06-03 09:50:00,192.79,192.85,192.55,192.85,12900.0,192.79,192.85,192.55,192.85,12900.0
2010-06-03 10:00:00,192.75,192.75,192.07,192.31,15000.0,192.75,192.75,192.07,192.31,15000.0
2010-06-03 10:10:00,192.29,192.8,192.11,192.65,17200.0,192.29,192.8,192.11,192.65,17200.0
2010-06-03 10:20:00,192.73,192.9,192.7,192.79,17500.0,192.73,192.9,192.7,192.79,17500.0
2010-06-03 10:30:00,192.8,192.95,192.75,192.89,25600.0,192.8,192.95,192.75,192.89,25600.0
2010-06-03 10:40:00,192.89,192.99,192.28,192.41,20100.0,192.89,192.99,192.28,192.41,20100.0
2010-06-03 10:50:00,192.45,192.84,192.15,192.21,36800.0,192.45,192.84,192.15,192.21,36800.0
2010-06-03 11:00:00,192.32,192.63,192.18,192.63,12600.0,192.32,192.63,192.18,192.63,12600.0
2010-06-03 11:10:00,192.6,192.71,192.39,192.4,7000.0,192.6,192.71,192.39,192.4,7000.0
2010-06-03 11:20:00,192.43,192.56,191.88,191.92,33900.0,192.43,192.56,191.88,191.92,33900.0
2010-06-03 11:30:00,191.92,191.97,191.75,191.97,14500.0,191.92,191.97,191.75,191.97,14500.0
2010-06-03 11:40:00,191.98,191.98,191.75,191.82,11600.0,191.98,191.98,191.75,191.82,11600.0
2010-06-03 11:50:00,191.95,191.98,191.8,191.87,4700.0,191.95,191.98,191.8,191.87,4700.0
2010-06-03 12:00:00,191.89,191.97,191.56,191.72,10500.0,191.89,191.97,191.56,191.72,10500.0
2010-06-03 12:10:00,191.61,191.85,191.43,191.78,11400.0,191.61,191.85,191.43,191.78,11400.0
2010-06-03 12:20:00,191.81,191.89,191.34,191.89,12000.0,191.81,191.89,191.34,191.89,12000.0
2010-06-03 12:30:00,191.82,191.99,191.65,191.97,9300.0,191.82,191.99,191.65,191.97,9300.0
2010-06-03 12:40:00,191.98,191.99,191.85,191.91,13100.0,191.98,191.99,191.85,191.91,13100.0
2010-06-03 12:50:00,191.91,191.97,191.8,191.93,11000.0,191.91,191.97,191.8,191.93,11000.0
2010-06-03 13:00:00,191.94,191.97,191.8,191.91,13700.0,191.94,191.97,191.8,191.91,13700.0
2010-06-03 13:10:00,191.88,192.0,191.88,191.92,24400.0,191.88,192.0,191.88,191.92,24400.0
2010-06-03 13:20:00,191.9,191.93,191.53,191.6,12700.0,191.9,191.93,191.53,191.6,12700.0
2010-06-03 13:30:00,191.6,191.71,191.52,191.71,8800.0,191.6,191.71,191.52,191.71,8800.0
2010-06-03 13:40:00,191.75,191.9,191.72,191.78,5800.0,191.75,191.9,191.72,191.78,5800.0
2010-06-03 13:50:00,191.82,191.94,191.7,191.81,6800.0,191.82,191.94,191.7,191.81,6800.0
2010-06-03 14:00:00,191.81,191.99,191.79,191.94,12100.0,191.81,191.99,191.79,191.94,12100.0
2010-06-03 14:10:00,191.94,192.26,191.89,192.19,64500.0,191.94,192.26,191.89,192.19,64500.0
2010-06-03 14:20:00,192.18,192.33,192.0,192.0,7200.0,192.18,192.33,192.0,192.0,7200.0
2010-06-03 14:30:00,192.0,192.48,192.0,192.4,13100.0,192.0,192.48,192.0,192.4,13100.0
2010-06-03 14:40:00,192.38,192.65,192.28,192.32,9500.0,192.38,192.65,192.28,192.32,9500.0
2010-06-03 14:50:00,192.29,192.73,192.25,192.73,9700.0,192.29,192.73,192.25,192.73,9700.0
2010-06-03 15:00:00,192.73,192.76,192.41,192.51,12600.0,192.73,192.76,192.41,192.51,12600.0
2010-06-03 15:10:00,192.51,192.56,192.08,192.23,13000.0,192.51,192.56,192.08,192.23,13000.0
2010-06-03 15:20:00,192.23,192.91,192.23,192.91,11200.0,192.23,192.91,192.23,192.91,11200.0
2010-06-03 15:30:00,192.83,192.91,192.57,192.82,21200.0,192.83,192.91,192.57,192.82,21200.0
2010-06-03 15:40:00,192.77,192.99,192.2,192.24,48600.0,192.77,192.99,192.2,192.24,48600.0
2010-06-03 15:50:00,192.23,192.98,192.1,192.89,40500.0,192.23,192.98,192.1,192.89,40500.0
2010-06-04 09:30:00,191.43,192.22,190.06,190.06,17800.0,191.43,192.22,190.06,190.06,17800.0
2010-06-04 09:40:00,190.11,190.79,189.91,190.79,18800.0,190.11,190.79,189.91,190.79,18800.0
2010-06-04 09:50:00,190.67,190.81,189.54,189.55,27000.0,190.67,190.81,189.54,189.55,27000.0
2010-06-04 10:00:00,189.53,189.55,189.08,189.25,13400.0,189.53,189.55,189.08,189.25,13400.0
2010-06-04 10:10:00,189.31,189.87,189.21,189.62,16100.0,189.31,189.87,189.21,189.62,16100.0
2010-06-04 10:20:00,189.6,189.6,189.15,189.45,15900.0,189.6,189.6,189.15,189.45,15900.0
2010-06-04 10:30:00,189.33,189.76,189.2,189.46,11800.0,189.33,189.76,189.2,189.46,11800.0
2010-06-04 10:40:00,189.5,189.63,189.15,189.38,9600.0,189.5,189.63,189.15,189.38,9600.0
2010-06-04 10:50:00,189.37,189.44,189.15,189.25,20400.0,189.37,189.44,189.15,189.25,20400.0
2010-06-04 11:00:00,189.2,189.81,189.2,189.73,16100.0,189.2,189.81,189.2,189.73,16100.0
2010-06-04 11:10:00,189.73,189.73,189.25,189.25,14100.0,189.73,189.73,189.25,189.25,14100.0
2010-06-04 11:20:00,189.25,189.37,189.05,189.1,20700.0,189.25,189.37,189.05,189.1,20700.0
2010-06-04 11:30:00,189.08,189.78,189.04,189.59,13000.0,189.08,189.78,189.04,189.59,13000.0
2010-06-04 11:40:00,189.7,189.7,189.19,189.42,9300.0,189.7,189.7,189.19,189.42,9300.0
2010-06-04 11:50:00,189.55,189.67,189.27,189.35,7300.0,189.55,189.67,189.27,189.35,7300.0
2010-06-04 12:00:00,189.35,189.35,188.84,189.03,16400.0,189.35,189.35,188.84,189.03,16400.0
2010-06-04 12:10:00,189.01,189.31,188.92,189.22,5400.0,189.01,189.31,188.92,189.22,5400.0
2010-06-04 12:20:00,189.1,189.29,189.08,189.08,3400.0,189.1,189.29,189.08,189.08,3400.0
2010-06-04 12:30:00,189.05,189.14,188.6,188.72,16800.0,189.05,189.14,188.6,188.72,16800.0
2010-06-04 12:40:00,188.7,188.88,188.5,188.84,7500.0,188.7,188.88,188.5,188.84,7500.0
2010-06-04 12:50:00,188.91,189.62,188.89,189.49,12100.0,188.91,189.62,188.89,189.49,12100.0
2010-06-04 13:00:00,189.38,190.27,189.27,190.15,15000.0,189.38,190.27,189.27,190.15,15000.0
2010-06-04 13:10:00,190.13,190.21,189.61,189.78,7700.0,190.13,190.21,189.61,189.78,7700.0
2010-06-04 13:20:00,189.74,190.13,189.57,189.84,22800.0,189.74,190.13,189.57,189.84,22800.0
2010-06-04 13:30:00,189.77,190.07,189.65,189.88,14200.0,189.77,190.07,189.65,189.88,14200.0
2010-06-04 13:40:00,189.74,189.81,189.54,189.54,10400.0,189.74,189.81,189.54,189.54,10400.0
2010-06-04 13:50:00,189.54,189.57,189.18,189.21,15200.0,189.54,189.57,189.18,189.21,15200.0
2010-06-04 14:00:00,189.26,189.48,188.8,188.85,14800.0,189.26,189.48,188.8,188.85,14800.0
2010-06-04 14:10:00,188.85,188.95,188.79,188.88,8600.0,188.85,188.95,188.79,188.88,8600.0
2010-06-04 14:20:00,188.85,189.26,188.77,188.97,9300.0,188.85,189.26,188.77,188.97,9300.0
2010-06-04 14:30:00,188.99,189.1,188.75,188.79,12000.0,188.99,189.1,188.75,188.79,12000.0
2010-06-04 14:40:00,188.76,188.99,188.51,188.55,26800.0,188.76,188.99,188.51,188.55,26800.0
2010-06-04 14:50:00,188.57,188.99,188.35,188.82,31900.0,188.57,188.99,188.35,188.82,31900.0
2010-06-04 15:00:00,188.77,189.61,188.77,189.46,24000.0,188.77,189.61,188.77,189.46,24000.0
2010-06-04 15:10:00,189.53,189.84,189.35,189.8,17700.0,189.53,189.84,189.35,189.8,17700.0
2010-06-04 15:20:00,189.76,189.9,189.18,189.19,19700.0,189.76,189.9,189.18,189.19,19700.0
2010-06-04 15:30:00,189.32,189.62,189.03,189.12,20400.0,189.32,189.62,189.03,189.12,20400.0
2010-06-04 15:40:00,189.21,189.27,188.54,189.1,44500.0,189.21,189.27,188.54,189.1,44500.0
2010-06-04 15:50:00,189.11,189.18,188.19,188.8,63800.0,189.11,189.18,188.19,188.8,63800.0
2010-06-07 09:30:00,190.1,190.96,188.58,188.98,20000.0,190.1,190.96,188.58,188.98,20000.0
2010-06-07 09:40:00,189.06,189.15,188.2,188.78,16300.0,189.06,189.15,188.2,188.78,16300.0
2010-06-07 09:50:00,188.71,189.63,188.71,189.61,7800.0,188.71,189.63,188.71,189.61,7800.0
2010-06-07 10:00:00,189.49,190.69,189.3,190.46,11500.0,189.49,190.69,189.3,190.46,11500.0
2010-06-07 10:10:00,190.61,190.65,189.9,189.9,11000.0,190.61,190.65,189.9,189.9,11000.0
2010-06-07 10:20:00,189.91,190.38,189.8,190.12,8400.0,189.91,190.38,189.8,190.12,8400.0
2010-06-07 10:30:00,190.14,190.14,189.3,189.39,10400.0,190.14,190.14,189.3,189.39,10400.0
2010-06-07 10:40:00,189.3,189.59,189.2,189.4,10000.0,189.3,189.59,189.2,189.4,10000.0
2010-06-07 10:50:00,189.43,189.47,188.58,188.64,24900.0,189.43,189.47,188.58,188.64,24900.0
2010-06-07 11:00:00,188.64,188.91,188.5,188.69,18500.0,188.64,188.91,188.5,188.69,18500.0
2010-06-07 11:10:00,188.63,188.67,187.9,188.02,19700.0,188.63,188.67,187.9,188.02,19700.0
2010-06-07 11:20:00,188.02,188.24,187.91,188.13,9400.0,188.02,188.24,187.91,188.13,9400.0
2010-06-07 11:30:00,188.15,188.66,188.15,188.64,9400.0,188.15,188.66,188.15,188.64,9400.0
2010-06-07 11:40:00,188.58,189.11,188.57,188.8,14500.0,188.58,189.11,188.57,188.8,14500.0
2010-06-07 11:50:00,188.9,189.03,188.77,188.86,5100.0,188.9,189.03,188.77,188.86,5100.0
2010-06-07 12:00:00,188.78,189.13,188.6,188.86,9700.0,188.78,189.13,188.6,188.86,9700.0
2010-06-07 12:10:00,188.9,188.98,188.69,188.7,6700.0,188.9,188.98,188.69,188.7,6700.0
2010-06-07 12:20:00,188.76,188.76,188.2,188.2,7100.0,188.76,188.76,188.2,188.2,7100.0
2010-06-07 12:30:00,188.24,188.43,188.2,188.2,4100.0,188.24,188.43,188.2,188.2,4100.0
2010-06-07 12:40:00,188.2,188.42,188.2,188.38,4700.0,188.2,188.42,188.2,188.38,4700.0
2010-06-07 12:50:00,188.46,188.66,188.4,188.45,5300.0,188.46,188.66,188.4,188.45,5300.0
2010-06-07 13:00:00,188.46,188.54,188.25,188.54,12600.0,188.46,188.54,188.25,188.54,12600.0
2010-06-07 13:10:00,188.59,188.97,188.45,188.9,7400.0,188.59,188.97,188.45,188.9,7400.0
2010-06-07 13:20:00,188.8,189.02,188.65,188.9,6900.0,188.8,189.02,188.65,188.9,6900.0
2010-06-07 13:30:00,188.92,189.32,188.89,188.99,7000.0,188.92,189.32,188.89,188.99,7000.0
2010-06-07 13:40:00,188.98,189.07,188.33,188.49,10000.0,188.98,189.07,188.33,188.49,10000.0
2010-06-07 13:50:00,188.59,188.61,188.35,188.47,7400.0,188.59,188.61,188.35,188.47,7400.0
2010-06-07 14:00:00,188.54,188.62,188.35,188.49,13900.0,188.54,188.62,188.35,188.49,13900.0
2010-06-07 14:10:00,188.54,188.59,188.24,188.26,12100.0,188.54,188.59,188.24,188.26,12100.0
2010-06-07 14:20:00,188.32,188.58,188.3,188.34,13300.0,188.32,188.58,188.3,188.34,13300.0
2010-06-07 14:30:00,188.38,188.43,187.99,188.2,20200.0,188.38,188.43,187.99,188.2,20200.0
2010-06-07 14:40:00,188.15,188.27,187.45,187.92,22600.0,188.15,188.27,187.45,187.92,22600.0
2010-06-07 14:50:00,187.93,188.08,187.65,187.71,20600.0,187.93,188.08,187.65,187.71,20600.0
2010-06-07 15:00:00,187.73,188.41,187.73,188.25,20000.0,187.73,188.41,187.73,188.25,20000.0
2010-06-07 15:10:00,188.27,188.27,187.6,187.62,26500.0,188.27,188.27,187.6,187.62,26500.0
2010-06-07 15:20:00,187.61,187.61,186.54,186.58,31300.0,187.61,187.61,186.54,186.58,31300.0
2010-06-07 15:30:00,186.59,187.04,186.59,186.83,25200.0,186.59,187.04,186.59,186.83,25200.0
2010-06-07 15:40:00,186.79,186.85,186.3,186.65,36700.0,186.79,186.85,186.3,186.65,36700.0
2010-06-07 15:50:00,186.62,186.87,185.85,185.93,60600.0,186.62,186.87,185.85,185.93,60600.0
2010-06-08 09:30:00,186.0,187.87,185.65,187.85,17700.0,186.0,187.87,185.65,187.85,17700.0
2010-06-08 09:40:00,188.0,188.44,187.24,187.29,16700.0,188.0,188.44,187.24,187.29,16700.0
2010-06-08 09:50:00,187.26,187.35,186.31,186.67,11500.0,187.26,187.35,186.31,186.67,11500.0
2010-06-08 10:00:00,186.81,187.1,186.71,186.96,13500.0,186.81,187.1,186.71,186.96,13500.0
2010-06-08 10:10:00,187.02,187.26,186.92,186.95,16900.0,187.02,187.26,186.92,186.95,16900.0
2010-06-08 10:20:00,187.01,187.07,186.66,186.83,24800.0,187.01,187.07,186.66,186.83,24800.0
2010-06-08 10:30:00,186.82,186.82,186.44,186.51,18200.0,186.82,186.82,186.44,186.51,18200.0
2010-06-08 10:40:00,186.5,186.6,186.05,186.6,30300.0,186.5,186.6,186.05,186.6,30300.0
2010-06-08 10:50:00,186.59,186.59,186.12,186.29,23700.0,186.59,186.59,186.12,186.29,23700.0
2010-06-08 11:00:00,186.28,186.43,185.51,185.81,17100.0,186.28,186.43,185.51,185.81,17100.0
2010-06-08 11:10:00,185.94,186.4,185.6,186.23,9200.0,185.94,186.4,185.6,186.23,9200.0
2010-06-08 11:20:00,186.25,186.88,186.25,186.51,28900.0,186.25,186.88,186.25,186.51,28900.0
2010-06-08 11:30:00,186.43,187.34,186.43,187.24,9100.0,186.43,187.34,186.43,187.24,9100.0
2010-06-08 11:40:00,187.13,187.26,186.71,187.26,4400.0,187.13,187.26,186.71,187.26,4400.0
2010-06-08 11:50:00,187.26,188.42,187.26,187.86,12000.0,187.26,188.42,187.26,187.86,12000.0
2010-06-08 12:00:00,188.0,188.09,187.32,187.38,15300.0,188.0,188.09,187.32,187.38,15300.0
2010-06-08 12:10:00,187.38,188.05,187.25,187.85,12700.0,187.38,188.05,187.25,187.85,12700.0
2010-06-08 12:20:00,187.92,188.39,187.77,188.3,8400.0,187.92,188.39,187.77,188.3,8400.0
2010-06-08 12:30:00,188.24,188.34,188.15,188.27,4500.0,188.24,188.34,188.15,188.27,4500.0
2010-06-08 12:40:00,188.25,188.59,188.1,188.19,7700.0,188.25,188.59,188.1,188.19,7700.0
2010-06-08 12:50:00,188.2,188.84,188.2,188.72,5100.0,188.2,188.84,188.2,188.72,5100.0
2010-06-08 13:00:00,188.74,188.92,188.02,188.15,14400.0,188.74,188.92,188.02,188.15,14400.0
2010-06-08 13:10:00,188.04,188.07,187.75,187.9,6500.0,188.04,188.07,187.75,187.9,6500.0
2010-06-08 13:20:00,187.89,187.97,187.54,187.63,9100.0,187.89,187.97,187.54,187.63,9100.0
2010-06-08 13:30:00,187.66,187.74,187.25,187.31,12900.0,187.66,187.74,187.25,187.31,12900.0
2010-06-08 13:40:00,187.27,187.27,186.68,186.7,14300.0,187.27,187.27,186.68,186.7,14300.0
2010-06-08 13:50:00,186.66,186.77,186.39,186.65,17700.0,186.66,186.77,186.39,186.65,17700.0
2010-06-08 14:00:00,186.84,187.37,186.7,186.79,22400.0,186.84,187.37,186.7,186.79,22400.0
2010-06-08 14:10:00,186.75,187.09,186.6,187.09,11500.0,186.75,187.09,186.6,187.09,11500.0
2010-06-08 14:20:00,187.22,187.81,187.18,187.6,11800.0,187.22,187.81,187.18,187.6,11800.0
2010-06-08 14:30:00,187.6,187.88,187.57,187.6,13900.0,187.6,187.88,187.57,187.6,13900.0
2010-06-08 14:40:00,187.6,187.86,187.5,187.64,11500.0,187.6,187.86,187.5,187.64,11500.0
2010-06-08 14:50:00,187.65,187.71,187.35,187.35,16000.0,187.65,187.71,187.35,187.35,16000.0
2010-06-08 15:00:00,187.43,187.65,187.2,187.52,20400.0,187.43,187.65,187.2,187.52,20400.0
2010-06-08 15:10:00,187.52,187.59,187.2,187.46,27500.0,187.52,187.59,187.2,187.46,27500.0
2010-06-08 15:20:00,187.48,188.26,187.45,188.22,42000.0,187.48,188.26,187.45,188.22,42000.0
2010-06-08 15:30:00,188.32,188.73,188.1,188.61,33200.0,188.32,188.73,188.1,188.61,33200.0
2010-06-08 15:40:00,188.59,188.73,188.4,188.56,42300.0,188.59,188.73,188.4,188.56,42300.0
2010-06-08 15:50:00,188.56,188.95,188.36,188.7,54000.0,188.56,188.95,188.36,188.7,54000.0
2010-06-09 09:30:00,189.85,191.58,189.85,189.9,15600.0,189.85,191.58,189.85,189.9,15600.0
2010-06-09 09:40:00,190.28,191.45,190.17,191.45,14400.0,190.28,191.45,190.17,191.45,14400.0
2010-06-09 09:50:00,191.37,191.59,191.09,191.3,13800.0,191.37,191.59,191.09,191.3,13800.0
2010-06-09 10:00:00,191.35,191.49,190.95,191.04,12400.0,191.35,191.49,190.95,191.04,12400.0
2010-06-09 10:10:00,191.06,191.38,190.99,191.23,21900.0,191.06,191.38,190.99,191.23,21900.0
2010-06-09 10:20:00,191.28,191.5,191.09,191.36,17800.0,191.28,191.5,191.09,191.36,17800.0
2010-06-09 10:30:00,191.37,191.39,190.54,190.67,17300.0,191.37,191.39,190.54,190.67,17300.0
2010-06-09 10:40:00,190.73,191.26,190.59,190.89,13000.0,190.73,191.26,190.59,190.89,13000.0
2010-06-09 10:50:00,190.8,191.18,190.76,191.12,9800.0,190.8,191.18,190.76,191.12,9800.0
2010-06-09 11:00:00,191.13,191.6,191.13,191.46,35400.0,191.13,191.6,191.13,191.46,35400.0
2010-06-09 11:10:00,191.49,191.66,190.91,190.96,23700.0,191.49,191.66,190.91,190.96,23700.0
2010-06-09 11:20:00,190.88,191.56,190.88,191.37,10300.0,190.88,191.56,190.88,191.37,10300.0
2010-06-09 11:30:00,191.28,191.29,191.01,191.22,17300.0,191.28,191.29,191.01,191.22,17300.0
2010-06-09 11:40:00,191.25,191.44,191.15,191.21,8000.0,191.25,191.44,191.15,191.21,8000.0
2010-06-09 11:50:00,191.34,191.51,191.2,191.2,5500.0,191.34,191.51,191.2,191.2,5500.0
2010-06-09 12:00:00,191.13,191.18,190.73,190.77,8000.0,191.13,191.18,190.73,190.77,8000.0
2010-06-09 12:10:00,190.76,190.95,190.76,190.92,5800.0,190.76,190.95,190.76,190.92,5800.0
2010-06-09 12:20:00,190.86,191.25,190.86,191.07,4500.0,190.86,191.25,190.86,191.07,4500.0
2010-06-09 12:30:00,190.96,191.14,190.7,190.87,7100.0,190.96,191.14,190.7,190.87,7100.0
2010-06-09 12:40:00,191.08,191.08,190.78,191.07,8700.0,191.08,191.08,190.78,191.07,8700.0
2010-06-09 12:50:00,191.14,191.29,190.46,190.52,8400.0,191.14,191.29,190.46,190.52,8400.0
2010-06-09 13:00:00,190.47,190.62,190.44,190.55,7300.0,190.47,190.62,190.44,190.55,7300.0
2010-06-09 13:10:00,190.65,191.06,190.63,190.94,5000.0,190.65,191.06,190.63,190.94,5000.0
2010-06-09 13:20:00,190.94,191.09,190.69,190.75,6900.0,190.94,191.09,190.69,190.75,6900.0
2010-06-09 13:30:00,190.81,190.9,190.39,190.39,13400.0,190.81,190.9,190.39,190.39,13400.0
2010-06-09 13:40:00,190.33,190.65,190.19,190.47,12400.0,190.33,190.65,190.19,190.47,12400.0
2010-06-09 13:50:00,190.45,190.69,190.3,190.59,8100.0,190.45,190.69,190.3,190.59,8100.0
2010-06-09 14:00:00,190.58,190.65,190.01,190.2,13600.0,190.58,190.65,190.01,190.2,13600.0
2010-06-09 14:10:00,190.24,190.81,190.2,190.78,16000.0,190.24,190.81,190.2,190.78,16000.0
2010-06-09 14:20:00,190.66,190.98,190.37,190.85,21900.0,190.66,190.98,190.37,190.85,21900.0
2010-06-09 14:30:00,190.86,191.12,190.58,190.77,10600.0,190.86,191.12,190.58,190.77,10600.0
2010-06-09 14:40:00,190.75,190.75,190.02,190.1,15900.0,190.75,190.75,190.02,190.1,15900.0
2010-06-09 14:50:00,190.14,190.18,189.85,189.86,27700.0,190.14,190.18,189.85,189.86,27700.0
2010-06-09 15:00:00,189.77,190.17,189.67,189.98,16900.0,189.77,190.17,189.67,189.98,16900.0
2010-06-09 15:10:00,189.95,189.96,188.8,188.86,32500.0,189.95,189.96,188.8,188.86,32500.0
2010-06-09 15:20:00,188.86,189.57,188.52,189.31,21300.0,188.86,189.57,188.52,189.31,21300.0
2010-06-09 15:30:00,189.26,189.31,188.33,188.42,25400.0,189.26,189.31,188.33,188.42,25400.0
2010-06-09 15:40:00,188.43,188.67,187.95,188.21,34000.0,188.43,188.67,187.95,188.21,34000.0
2010-06-09 15:50:00,188.14,188.96,187.98,188.64,42900.0,188.14,188.96,187.98,188.64,42900.0
2010-06-10 09:30:00,185.91,185.97,183.91,183.93,84500.0,185.91,185.97,183.91,183.93,84500.0
2010-06-10 09:40:00,183.88,184.75,183.7,184.75,61900.0,183.88,184.75,183.7,184.75,61900.0
2010-06-10 09:50:00,184.71,185.74,184.41,185.66,84700.0,184.71,185.74,184.41,185.66,84700.0
2010-06-10 10:00:00,185.73,186.5,185.04,186.38,84100.0,185.73,186.5,185.04,186.38,84100.0
2010-06-10 10:10:00,186.38,186.99,186.37,186.88,45500.0,186.38,186.99,186.37,186.88,45500.0
2010-06-10 10:20:00,186.82,187.83,186.6,186.99,83900.0,186.82,187.83,186.6,186.99,83900.0
2010-06-10 10:30:00,187.06,187.31,186.57,186.88,40700.0,187.06,187.31,186.57,186.88,40700.0
2010-06-10 10:40:00,186.8,186.95,186.33,186.84,34300.0,186.8,186.95,186.33,186.84,34300.0
2010-06-10 10:50:00,186.97,188.29,186.96,188.2,44500.0,186.97,188.29,186.96,188.2,44500.0
2010-06-10 11:00:00,188.24,188.43,187.74,187.83,24600.0,188.24,188.43,187.74,187.83,24600.0
2010-06-10 11:10:00,187.86,188.32,187.8,188.32,43700.0,187.86,188.32,187.8,188.32,43700.0
2010-06-10 11:20:00,188.23,188.35,187.99,188.07,16700.0,188.23,188.35,187.99,188.07,16700.0
2010-06-10 11:30:00,187.99,188.24,187.66,187.87,27700.0,187.99,188.24,187.66,187.87,27700.0
2010-06-10 11:40:00,187.96,188.01,187.47,187.55,14600.0,187.96,188.01,187.47,187.55,14600.0
2010-06-10 11:50:00,187.56,187.73,187.37,187.42,14200.0,187.56,187.73,187.37,187.42,14200.0
2010-06-10 12:00:00,187.49,187.55,186.68,186.78,20800.0,187.49,187.55,186.68,186.78,20800.0
2010-06-10 12:10:00,186.81,187.24,186.78,186.88,12200.0,186.81,187.24,186.78,186.88,12200.0
2010-06-10 12:20:00,186.91,187.13,186.81,186.89,14000.0,186.91,187.13,186.81,186.89,14000.0
2010-06-10 12:30:00,186.83,187.05,186.27,186.57,21800.0,186.83,187.05,186.27,186.57,21800.0
2010-06-10 12:40:00,186.58,186.59,185.99,186.24,26500.0,186.58,186.59,185.99,186.24,26500.0
2010-06-10 12:50:00,186.24,186.75,186.24,186.71,11200.0,186.24,186.75,186.24,186.71,11200.0
2010-06-10 13:00:00,186.57,186.63,186.13,186.27,9300.0,186.57,186.63,186.13,186.27,9300.0
2010-06-10 13:10:00,186.27,186.41,186.17,186.4,11500.0,186.27,186.41,186.17,186.4,11500.0
2010-06-10 13:20:00,186.46,186.48,186.03,186.17,14200.0,186.46,186.48,186.03,186.17,14200.0
2010-06-10 13:30:00,186.13,186.21,186.0,186.11,23500.0,186.13,186.21,186.0,186.11,23500.0
2010-06-10 13:40:00,186.14,186.63,186.05,186.63,13400.0,186.14,186.63,186.05,186.63,13400.0
2010-06-10 13:50:00,186.61,186.61,186.15,186.21,9500.0,186.61,186.61,186.15,186.21,9500.0
2010-06-10 14:00:00,186.18,186.25,185.71,185.77,15400.0,186.18,186.25,185.71,185.77,15400.0
2010-06-10 14:10:00,185.84,186.36,185.81,186.35,15000.0,185.84,186.36,185.81,186.35,15000.0
2010-06-10 14:20:00,186.35,186.59,186.25,186.42,11600.0,186.35,186.59,186.25,186.42,11600.0
2010-06-10 14:30:00,186.42,187.24,186.42,187.07,57000.0,186.42,187.24,186.42,187.07,57000.0
2010-06-10 14:40:00,187.07,188.06,187.07,187.91,33400.0,187.07,188.06,187.07,187.91,33400.0
2010-06-10 14:50:00,187.75,188.07,187.7,187.96,18200.0,187.75,188.07,187.7,187.96,18200.0
2010-06-10 15:00:00,187.92,188.81,187.63,188.35,81800.0,187.92,188.81,187.63,188.35,81800.0
2010-06-10 15:10:00,188.31,188.31,187.66,188.06,28000.0,188.31,188.31,187.66,188.06,28000.0
2010-06-10 15:20:00,188.05,188.1,187.56,187.69,36100.0,188.05,188.1,187.56,187.69,36100.0
2010-06-10 15:30:00,187.72,187.94,187.45,187.45,34100.0,187.72,187.94,187.45,187.45,34100.0
2010-06-10 15:40:00,187.43,187.67,187.24,187.31,44800.0,187.43,187.67,187.24,187.31,44800.0
2010-06-10 15:50:00,187.29,187.99,187.28,187.7,65800.0,187.29,187.99,187.28,187.7,65800.0
2010-06-11 09:30:00,187.62,187.62,185.78,186.88,28500.0,187.62,187.62,185.78,186.88,28500.0
2010-06-11 09:40:00,186.92,187.58,186.9,187.06,18200.0,186.92,187.58,186.9,187.06,18200.0
2010-06-11 09:50:00,187.05,188.09,186.96,188.09,21500.0,187.05,188.09,186.96,188.09,21500.0
2010-06-11 10:00:00,188.12,189.26,188.04,189.22,22900.0,188.12,189.26,188.04,189.22,22900.0
2010-06-11 10:10:00,189.22,189.81,189.21,189.38,27000.0,189.22,189.81,189.21,189.38,27000.0
2010-06-11 10:20:00,189.38,189.44,188.9,189.13,14400.0,189.38,189.44,188.9,189.13,14400.0
2010-06-11 10:30:00,189.12,189.15,188.9,189.13,13000.0,189.12,189.15,188.9,189.13,13000.0
2010-06-11 10:40:00,189.08,189.25,188.4,188.44,17800.0,189.08,189.25,188.4,188.44,17800.0
2010-06-11 10:50:00,188.43,188.46,187.22,187.64,37200.0,188.43,188.46,187.22,187.64,37200.0
2010-06-11 11:00:00,187.66,187.66,186.67,186.7,26100.0,187.66,187.66,186.67,186.7,26100.0
2010-06-11 11:10:00,186.74,186.98,186.51,186.98,17700.0,186.74,186.98,186.51,186.98,17700.0
2010-06-11 11:20:00,187.02,187.12,185.28,185.28,52200.0,187.02,187.12,185.28,185.28,52200.0
2010-06-11 11:30:00,185.33,187.42,185.21,187.3,97800.0,185.33,187.42,185.21,187.3,97800.0
2010-06-11 11:40:00,187.19,187.66,186.99,187.6,18600.0,187.19,187.66,186.99,187.6,18600.0
2010-06-11 11:50:00,187.66,188.49,187.66,188.49,18100.0,187.66,188.49,187.66,188.49,18100.0
2010-06-11 12:00:00,188.48,188.48,188.0,188.12,12600.0,188.48,188.48,188.0,188.12,12600.0
2010-06-11 12:10:00,188.1,188.41,187.99,188.41,8700.0,188.1,188.41,187.99,188.41,8700.0
2010-06-11 12:20:00,188.39,188.39,187.29,188.02,11600.0,188.39,188.39,187.29,188.02,11600.0
2010-06-11 12:30:00,188.01,188.06,187.65,187.75,8100.0,188.01,188.06,187.65,187.75,8100.0
2010-06-11 12:40:00,187.74,187.99,187.66,187.66,5500.0,187.74,187.99,187.66,187.66,5500.0
2010-06-11 12:50:00,187.65,187.87,187.5,187.84,9900.0,187.65,187.87,187.5,187.84,9900.0
2010-06-11 13:00:00,187.84,188.29,187.73,187.97,10100.0,187.84,188.29,187.73,187.97,10100.0
2010-06-11 13:10:00,187.89,188.37,187.89,188.18,7600.0,187.89,188.37,187.89,188.18,7600.0
2010-06-11 13:20:00,188.09,188.58,188.01,188.54,17100.0,188.09,188.58,188.01,188.54,17100.0
2010-06-11 13:30:00,188.57,188.67,188.25,188.45,13600.0,188.57,188.67,188.25,188.45,13600.0
2010-06-11 13:40:00,188.57,188.57,188.07,188.15,11400.0,188.57,188.57,188.07,188.15,11400.0
2010-06-11 13:50:00,188.19,188.19,187.85,187.89,9400.0,188.19,188.19,187.85,187.89,9400.0
2010-06-11 14:00:00,187.8,188.27,187.68,188.05,10200.0,187.8,188.27,187.68,188.05,10200.0
2010-06-11 14:10:00,188.05,188.05,187.18,187.36,13200.0,188.05,188.05,187.18,187.36,13200.0
2010-06-11 14:20:00,187.38,187.56,187.25,187.44,15000.0,187.38,187.56,187.25,187.44,15000.0
2010-06-11 14:30:00,187.47,187.71,187.43,187.65,11200.0,187.47,187.71,187.43,187.65,11200.0
2010-06-11 14:40:00,187.55,188.22,187.45,187.9,18200.0,187.55,188.22,187.45,187.9,18200.0
2010-06-11 14:50:00,187.77,187.92,187.55,187.61,11200.0,187.77,187.92,187.55,187.61,11200.0
2010-06-11 15:00:00,187.7,187.96,187.6,187.6,11800.0,187.7,187.96,187.6,187.6,11800.0
2010-06-11 15:10:00,187.56,187.96,187.49,187.87,14400.0,187.56,187.96,187.49,187.87,14400.0
2010-06-11 15:20:00,187.87,188.45,187.8,188.4,21600.0,187.87,188.45,187.8,188.4,21600.0
2010-06-11 15:30:00,188.39,188.62,188.3,188.59,31600.0,188.39,188.62,188.3,188.59,31600.0
2010-06-11 15:40:00,188.59,189.19,188.59,189.13,43400.0,188.59,189.19,188.59,189.13,43400.0
2010-06-11 15:50:00,189.13,189.52,188.97,189.4,71500.0,189.13,189.52,188.97,189.4,71500.0
2010-06-14 09:30:00,190.42,191.77,190.09,190.16,18100.0,190.42,191.77,190.09,190.16,18100.0
2010-06-14 09:40:00,190.16,191.2,190.14,191.03,9900.0,190.16,191.2,190.14,191.03,9900.0
2010-06-14 09:50:00,191.11,191.36,190.97,191.11,8100.0,191.11,191.36,190.97,191.11,8100.0
2010-06-14 10:00:00,191.21,191.68,191.21,191.43,7500.0,191.21,191.68,191.21,191.43,7500.0
2010-06-14 10:10:00,191.48,192.03,191.44,191.96,11500.0,191.48,192.03,191.44,191.96,11500.0
2010-06-14 10:20:00,191.92,192.31,191.73,192.01,7000.0,191.92,192.31,191.73,192.01,7000.0
2010-06-14 10:30:00,192.16,192.16,191.58,191.68,11100.0,192.16,192.16,191.58,191.68,11100.0
2010-06-14 10:40:00,191.57,191.75,191.57,191.72,4500.0,191.57,191.75,191.57,191.72,4500.0
2010-06-14 10:50:00,191.67,191.86,191.57,191.84,4500.0,191.67,191.86,191.57,191.84,4500.0
2010-06-14 11:00:00,191.85,191.86,191.65,191.79,9200.0,191.85,191.86,191.65,191.79,9200.0
2010-06-14 11:10:00,191.82,192.16,191.82,191.96,7200.0,191.82,192.16,191.82,191.96,7200.0
2010-06-14 11:20:00,191.99,192.31,191.96,192.04,6000.0,191.99,192.31,191.96,192.04,6000.0
2010-06-14 11:30:00,192.03,192.12,191.96,191.96,5000.0,192.03,192.12,191.96,191.96,5000.0
2010-06-14 11:40:00,191.99,192.22,191.99,192.09,6300.0,191.99,192.22,191.99,192.09,6300.0
2010-06-14 11:50:00,192.13,192.27,192.09,192.09,4600.0,192.13,192.27,192.09,192.09,4600.0
2010-06-14 12:00:00,192.09,192.27,191.7,191.82,6300.0,192.09,192.27,191.7,191.82,6300.0
2010-06-14 12:10:00,191.94,191.96,191.44,191.44,8800.0,191.94,191.96,191.44,191.44,8800.0
2010-06-14 12:20:00,191.48,191.71,191.48,191.64,8900.0,191.48,191.71,191.48,191.64,8900.0
2010-06-14 12:30:00,191.64,191.77,191.56,191.68,4200.0,191.64,191.77,191.56,191.68,4200.0
2010-06-14 12:40:00,191.63,192.03,191.62,191.94,5100.0,191.63,192.03,191.62,191.94,5100.0
2010-06-14 12:50:00,191.86,191.86,191.34,191.34,4800.0,191.86,191.86,191.34,191.34,4800.0
2010-06-14 13:00:00,191.39,191.63,191.39,191.47,2000.0,191.39,191.63,191.39,191.47,2000.0
2010-06-14 13:10:00,191.57,191.74,191.49,191.68,2800.0,191.57,191.74,191.49,191.68,2800.0
2010-06-14 13:20:00,191.73,192.22,191.73,192.17,3700.0,191.73,192.22,191.73,192.17,3700.0
2010-06-14 13:30:00,192.14,192.5,192.04,192.39,6400.0,192.14,192.5,192.04,192.39,6400.0
2010-06-14 13:40:00,192.38,192.54,192.34,192.34,9900.0,192.38,192.54,192.34,192.34,9900.0
2010-06-14 13:50:00,192.31,192.42,191.84,191.85,6400.0,192.31,192.42,191.84,191.85,6400.0
2010-06-14 14:00:00,191.79,191.91,191.72,191.91,7600.0,191.79,191.91,191.72,191.91,7600.0
2010-06-14 14:10:00,192.3,192.32,191.9,192.18,21700.0,192.3,192.32,191.9,192.18,21700.0
2010-06-14 14:20:00,192.18,192.41,191.24,191.85,48100.0,192.18,192.41,191.24,191.85,48100.0
2010-06-14 14:30:00,191.85,191.85,191.22,191.3,11600.0,191.85,191.85,191.22,191.3,11600.0
2010-06-14 14:40:00,191.35,192.02,191.32,191.95,8500.0,191.35,192.02,191.32,191.95,8500.0
2010-06-14 14:50:00,191.95,191.95,191.71,191.75,11100.0,191.95,191.95,191.71,191.75,11100.0
2010-06-14 15:00:00,191.82,191.89,191.26,191.6,14800.0,191.82,191.89,191.26,191.6,14800.0
2010-06-14 15:10:00,191.58,191.91,191.49,191.81,10900.0,191.58,191.91,191.49,191.81,10900.0
2010-06-14 15:20:00,191.71,191.76,191.29,191.46,11600.0,191.71,191.76,191.29,191.46,11600.0
2010-06-14 15:30:00,191.48,191.48,190.54,190.83,28300.0,191.48,191.48,190.54,190.83,28300.0
2010-06-14 15:40:00,190.81,191.11,190.66,190.88,41300.0,190.81,191.11,190.66,190.88,41300.0
2010-06-14 15:50:00,190.89,190.89,190.3,190.76,49100.0,190.89,190.89,190.3,190.76,49100.0
2010-06-15 09:30:00,191.5,191.86,190.43,191.27,13300.0,191.5,191.86,190.43,191.27,13300.0
2010-06-15 09:40:00,191.09,191.62,190.98,191.32,6300.0,191.09,191.62,190.98,191.32,6300.0
2010-06-15 09:50:00,191.3,191.46,191.06,191.28,23300.0,191.3,191.46,191.06,191.28,23300.0
2010-06-15 10:00:00,191.14,191.14,190.22,190.53,15600.0,191.14,191.14,190.22,190.53,15600.0
2010-06-15 10:10:00,190.53,190.8,190.29,190.59,14500.0,190.53,190.8,190.29,190.59,14500.0
2010-06-15 10:20:00,190.68,191.14,190.65,190.65,9200.0,190.68,191.14,190.65,190.65,9200.0
2010-06-15 10:30:00,190.59,191.07,190.59,190.88,11100.0,190.59,191.07,190.59,190.88,11100.0
2010-06-15 10:40:00,190.82,191.12,190.75,191.12,13100.0,190.82,191.12,190.75,191.12,13100.0
2010-06-15 10:50:00,191.04,191.41,191.02,191.27,8800.0,191.04,191.41,191.02,191.27,8800.0
2010-06-15 11:00:00,191.38,191.5,191.12,191.45,16300.0,191.38,191.5,191.12,191.45,16300.0
2010-06-15 11:10:00,191.48,191.59,191.32,191.59,10000.0,191.48,191.59,191.32,191.59,10000.0
2010-06-15 11:20:00,191.59,191.72,191.4,191.56,9900.0,191.59,191.72,191.4,191.56,9900.0
2010-06-15 11:30:00,191.6,191.63,191.37,191.5,17300.0,191.6,191.63,191.37,191.5,17300.0
2010-06-15 11:40:00,191.55,192.28,190.92,192.28,61600.0,191.55,192.28,190.92,192.28,61600.0
2010-06-15 11:50:00,192.25,192.94,192.19,192.56,18900.0,192.25,192.94,192.19,192.56,18900.0
2010-06-15 12:00:00,192.55,192.92,192.49,192.58,12900.0,192.55,192.92,192.49,192.58,12900.0
2010-06-15 12:10:00,192.58,192.58,192.12,192.16,13600.0,192.58,192.58,192.12,192.16,13600.0
2010-06-15 12:20:00,192.18,192.28,191.98,192.03,14700.0,192.18,192.28,191.98,192.03,14700.0
2010-06-15 12:30:00,192.04,192.16,191.84,192.04,15800.0,192.04,192.16,191.84,192.04,15800.0
2010-06-15 12:40:00,191.97,192.22,191.8,192.1,5900.0,191.97,192.22,191.8,192.1,5900.0
2010-06-15 12:50:00,192.18,192.36,192.18,192.32,6600.0,192.18,192.36,192.18,192.32,6600.0
2010-06-15 13:00:00,192.44,192.54,192.06,192.11,10200.0,192.44,192.54,192.06,192.11,10200.0
2010-06-15 13:10:00,192.09,192.88,192.04,192.88,20800.0,192.09,192.88,192.04,192.88,20800.0
2010-06-15 13:20:00,192.8,193.0,192.77,192.9,10600.0,192.8,193.0,192.77,192.9,10600.0
2010-06-15 13:30:00,192.97,193.15,192.9,193.15,22300.0,192.97,193.15,192.9,193.15,22300.0
2010-06-15 13:40:00,193.05,193.2,193.05,193.2,11100.0,193.05,193.2,193.05,193.2,11100.0
2010-06-15 13:50:00,193.2,193.2,193.13,193.19,10400.0,193.2,193.2,193.13,193.19,10400.0
2010-06-15 14:00:00,193.2,193.3,193.2,193.3,11400.0,193.2,193.3,193.2,193.3,11400.0
2010-06-15 14:10:00,193.28,193.6,193.25,193.6,35800.0,193.28,193.6,193.25,193.6,35800.0
2010-06-15 14:20:00,193.61,193.7,193.51,193.63,10200.0,193.61,193.7,193.51,193.63,10200.0
2010-06-15 14:30:00,193.57,193.57,193.19,193.25,6000.0,193.57,193.57,193.19,193.25,6000.0
2010-06-15 14:40:00,193.04,193.18,192.91,193.13,7100.0,193.04,193.18,192.91,193.13,7100.0
2010-06-15 14:50:00,193.12,193.27,193.12,193.12,3000.0,193.12,193.27,193.12,193.12,3000.0
2010-06-15 15:00:00,193.15,193.28,192.95,193.23,11400.0,193.15,193.28,192.95,193.23,11400.0
2010-06-15 15:10:00,193.22,193.58,193.14,193.44,15800.0,193.22,193.58,193.14,193.44,15800.0
2010-06-15 15:20:00,193.48,193.73,193.41,193.56,14300.0,193.48,193.73,193.41,193.56,14300.0
2010-06-15 15:30:00,193.56,193.75,193.35,193.58,20100.0,193.56,193.75,193.35,193.58,20100.0
2010-06-15 15:40:00,193.68,193.81,193.48,193.81,33800.0,193.68,193.81,193.48,193.81,33800.0
2010-06-15 15:50:00,193.8,194.27,193.8,194.22,86200.0,193.8,194.27,193.8,194.22,86200.0
2010-06-16 09:30:00,193.92,195.2,193.91,195.09,87100.0,193.92,195.2,193.91,195.09,87100.0
2010-06-16 09:40:00,195.19,195.35,194.97,195.22,27600.0,195.19,195.35,194.97,195.22,27600.0
2010-06-16 09:50:00,195.2,195.65,194.8,195.65,24200.0,195.2,195.65,194.8,195.65,24200.0
2010-06-16 10:00:00,195.59,195.64,194.64,194.64,33100.0,195.59,195.64,194.64,194.64,33100.0
2010-06-16 10:10:00,194.69,195.25,194.43,194.43,8700.0,194.69,195.25,194.43,194.43,8700.0
2010-06-16 10:20:00,194.48,194.61,193.96,194.36,11400.0,194.48,194.61,193.96,194.36,11400.0
2010-06-16 10:30:00,194.19,194.61,194.19,194.47,6800.0,194.19,194.61,194.19,194.47,6800.0
2010-06-16 10:40:00,194.59,194.69,194.48,194.69,6200.0,194.59,194.69,194.48,194.69,6200.0
2010-06-16 10:50:00,194.6,195.07,194.6,194.97,4500.0,194.6,195.07,194.6,194.97,4500.0
2010-06-16 11:00:00,195.01,195.8,194.68,195.4,15300.0,195.01,195.8,194.68,195.4,15300.0
2010-06-16 11:10:00,195.42,195.86,195.42,195.75,13400.0,195.42,195.86,195.42,195.75,13400.0
2010-06-16 11:20:00,195.72,195.8,195.36,195.62,10300.0,195.72,195.8,195.36,195.62,10300.0
2010-06-16 11:30:00,195.7,195.74,195.43,195.69,7700.0,195.7,195.74,195.43,195.69,7700.0
2010-06-16 11:40:00,195.65,195.73,195.42,195.42,5900.0,195.65,195.73,195.42,195.42,5900.0
2010-06-16 11:50:00,195.51,195.51,195.29,195.35,3400.0,195.51,195.51,195.29,195.35,3400.0
2010-06-16 12:00:00,195.4,195.73,195.4,195.69,7000.0,195.4,195.73,195.4,195.69,7000.0
2010-06-16 12:10:00,195.68,195.92,195.49,195.89,10400.0,195.68,195.92,195.49,195.89,10400.0
2010-06-16 12:20:00,195.89,196.15,195.89,195.97,16700.0,195.89,196.15,195.89,195.97,16700.0
2010-06-16 12:30:00,196.02,196.02,195.55,195.55,12600.0,196.02,196.02,195.55,195.55,12600.0
2010-06-16 12:40:00,195.54,195.67,195.39,195.55,5000.0,195.54,195.67,195.39,195.55,5000.0
2010-06-16 12:50:00,195.58,195.78,195.53,195.75,3100.0,195.58,195.78,195.53,195.75,3100.0
2010-06-16 13:00:00,195.69,195.93,195.62,195.89,6900.0,195.69,195.93,195.62,195.89,6900.0
2010-06-16 13:10:00,195.92,196.09,195.83,195.84,6200.0,195.92,196.09,195.83,195.84,6200.0
2010-06-16 13:20:00,195.87,196.02,195.87,195.9,4000.0,195.87,196.02,195.87,195.9,4000.0
2010-06-16 13:30:00,195.93,196.05,195.76,196.05,5000.0,195.93,196.05,195.76,196.05,5000.0
2010-06-16 13:40:00,196.05,196.08,195.93,196.04,7900.0,196.05,196.08,195.93,196.04,7900.0
2010-06-16 13:50:00,196.03,196.43,196.03,196.29,13400.0,196.03,196.43,196.03,196.29,13400.0
2010-06-16 14:00:00,196.38,196.49,196.2,196.3,11900.0,196.38,196.49,196.2,196.3,11900.0
2010-06-16 14:10:00,196.33,196.42,196.01,196.05,7700.0,196.33,196.42,196.01,196.05,7700.0
2010-06-16 14:20:00,196.08,196.1,195.81,195.96,11200.0,196.08,196.1,195.81,195.96,11200.0
2010-06-16 14:30:00,195.96,196.11,195.8,195.91,8800.0,195.96,196.11,195.8,195.91,8800.0
2010-06-16 14:40:00,195.84,196.12,195.74,196.0,6900.0,195.84,196.12,195.74,196.0,6900.0
2010-06-16 14:50:00,196.08,196.12,195.59,195.63,13200.0,196.08,196.12,195.59,195.63,13200.0
2010-06-16 15:00:00,195.55,195.79,195.3,195.62,11200.0,195.55,195.79,195.3,195.62,11200.0
2010-06-16 15:10:00,195.65,195.81,195.32,195.32,12400.0,195.65,195.81,195.32,195.32,12400.0
2010-06-16 15:20:00,195.32,195.47,195.14,195.14,8800.0,195.32,195.47,195.14,195.14,8800.0
2010-06-16 15:30:00,195.24,195.57,195.08,195.52,20900.0,195.24,195.57,195.08,195.52,20900.0
2010-06-16 15:40:00,195.52,195.79,195.47,195.68,39200.0,195.52,195.79,195.47,195.68,39200.0
2010-06-16 15:50:00,195.67,195.67,195.22,195.42,64800.0,195.67,195.67,195.22,195.42,64800.0
2010-06-17 09:30:00,194.91,196.06,194.91,195.54,15200.0,194.91,196.06,194.91,195.54,15200.0
2010-06-17 09:40:00,195.33,195.43,194.37,194.65,23100.0,195.33,195.43,194.37,194.65,23100.0
2010-06-17 09:50:00,194.62,195.03,194.41,194.83,10100.0,194.62,195.03,194.41,194.83,10100.0
2010-06-17 10:00:00,194.83,194.9,193.84,194.18,14200.0,194.83,194.9,193.84,194.18,14200.0
2010-06-17 10:10:00,194.13,194.4,193.65,193.79,10900.0,194.13,194.4,193.65,193.79,10900.0
2010-06-17 10:20:00,193.82,194.38,193.82,194.07,7000.0,193.82,194.38,193.82,194.07,7000.0
2010-06-17 10:30:00,194.13,194.15,193.66,194.0,8700.0,194.13,194.15,193.66,194.0,8700.0
2010-06-17 10:40:00,194.0,194.02,193.72,193.88,13600.0,194.0,194.02,193.72,193.88,13600.0
2010-06-17 10:50:00,193.99,194.18,193.93,194.02,21600.0,193.99,194.18,193.93,194.02,21600.0
2010-06-17 11:00:00,193.99,194.3,193.91,194.08,8400.0,193.99,194.3,193.91,194.08,8400.0
2010-06-17 11:10:00,194.13,194.22,193.39,193.44,16000.0,194.13,194.22,193.39,193.44,16000.0
2010-06-17 11:20:00,193.5,193.96,193.5,193.84,5900.0,193.5,193.96,193.5,193.84,5900.0
2010-06-17 11:30:00,193.88,194.38,193.88,194.34,6700.0,193.88,194.38,193.88,194.34,6700.0
2010-06-17 11:40:00,194.36,194.37,193.81,194.31,7100.0,194.36,194.37,193.81,194.31,7100.0
2010-06-17 11:50:00,194.32,194.35,194.13,194.24,7100.0,194.32,194.35,194.13,194.24,7100.0
2010-06-17 12:00:00,194.16,194.19,193.88,194.07,5900.0,194.16,194.19,193.88,194.07,5900.0
2010-06-17 12:10:00,194.07,194.08,193.71,193.75,7400.0,194.07,194.08,193.71,193.75,7400.0
2010-06-17 12:20:00,193.76,193.96,193.38,193.51,10600.0,193.76,193.96,193.38,193.51,10600.0
2010-06-17 12:30:00,193.57,193.57,193.29,193.44,7100.0,193.57,193.57,193.29,193.44,7100.0
2010-06-17 12:40:00,193.45,193.49,193.19,193.3,4300.0,193.45,193.49,193.19,193.3,4300.0
2010-06-17 12:50:00,193.42,193.73,193.42,193.6,5500.0,193.42,193.73,193.42,193.6,5500.0
2010-06-17 13:00:00,193.63,193.66,193.44,193.59,3300.0,193.63,193.66,193.44,193.59,3300.0
2010-06-17 13:10:00,193.65,194.02,193.65,193.92,4200.0,193.65,194.02,193.65,193.92,4200.0
2010-06-17 13:20:00,193.92,194.1,193.6,193.69,3500.0,193.92,194.1,193.6,193.69,3500.0
2010-06-17 13:30:00,193.76,193.99,193.76,193.96,4400.0,193.76,193.99,193.76,193.96,4400.0
2010-06-17 13:40:00,193.99,194.1,193.88,194.1,3800.0,193.99,194.1,193.88,194.1,3800.0
2010-06-17 13:50:00,194.08,194.55,194.06,194.55,5000.0,194.08,194.55,194.06,194.55,5000.0
2010-06-17 14:00:00,194.5,194.71,194.44,194.47,4700.0,194.5,194.71,194.44,194.47,4700.0
2010-06-17 14:10:00,194.48,194.54,194.35,194.39,5400.0,194.48,194.54,194.35,194.39,5400.0
2010-06-17 14:20:00,194.44,194.52,194.27,194.34,7300.0,194.44,194.52,194.27,194.34,7300.0
2010-06-17 14:30:00,194.22,194.65,194.22,194.59,7400.0,194.22,194.65,194.22,194.59,7400.0
2010-06-17 14:40:00,194.62,194.65,193.87,194.12,10700.0,194.62,194.65,193.87,194.12,10700.0
2010-06-17 14:50:00,194.15,194.47,194.15,194.39,8100.0,194.15,194.47,194.15,194.39,8100.0
2010-06-17 15:00:00,194.32,194.38,193.89,194.18,15200.0,194.32,194.38,193.89,194.18,15200.0
2010-06-17 15:10:00,194.18,194.33,194.0,194.15,19100.0,194.18,194.33,194.0,194.15,19100.0
2010-06-17 15:20:00,194.15,194.27,193.9,194.1,24900.0,194.15,194.27,193.9,194.1,24900.0
2010-06-17 15:30:00,194.09,194.66,194.01,194.59,27600.0,194.09,194.66,194.01,194.59,27600.0
2010-06-17 15:40:00,194.59,194.97,194.41,194.97,32200.0,194.59,194.97,194.41,194.97,32200.0
2010-06-17 15:50:00,195.0,195.23,194.9,195.03,44100.0,195.0,195.23,194.9,195.03,44100.0
2010-06-18 09:30:00,195.64,196.55,194.96,196.39,49900.0,195.64,196.55,194.96,196.39,49900.0
2010-06-18 09:40:00,196.53,196.55,195.99,196.17,11200.0,196.53,196.55,195.99,196.17,11200.0
2010-06-18 09:50:00,196.22,196.22,195.62,195.82,16900.0,196.22,196.22,195.62,195.82,16900.0
2010-06-18 10:00:00,195.83,196.37,195.83,196.37,10700.0,195.83,196.37,195.83,196.37,10700.0
2010-06-18 10:10:00,196.37,196.55,196.26,196.33,9800.0,196.37,196.55,196.26,196.33,9800.0
2010-06-18 10:20:00,196.29,196.5,196.25,196.31,13800.0,196.29,196.5,196.25,196.31,13800.0
2010-06-18 10:30:00,196.37,196.75,196.37,196.47,10500.0,196.37,196.75,196.37,196.47,10500.0
2010-06-18 10:40:00,196.44,196.52,196.02,196.27,17400.0,196.44,196.52,196.02,196.27,17400.0
2010-06-18 10:50:00,196.35,196.7,196.34,196.51,6600.0,196.35,196.7,196.34,196.51,6600.0
2010-06-18 11:00:00,196.46,196.65,196.4,196.56,8100.0,196.46,196.65,196.4,196.56,8100.0
2010-06-18 11:10:00,196.6,196.64,196.38,196.38,3700.0,196.6,196.64,196.38,196.38,3700.0
2010-06-18 11:20:00,196.46,196.46,196.23,196.33,4800.0,196.46,196.46,196.23,196.33,4800.0
2010-06-18 11:30:00,196.35,196.41,196.07,196.18,6800.0,196.35,196.41,196.07,196.18,6800.0
2010-06-18 11:40:00,196.13,196.16,195.85,196.01,12900.0,196.13,196.16,195.85,196.01,12900.0
2010-06-18 11:50:00,196.02,196.45,196.0,196.29,7300.0,196.02,196.45,196.0,196.29,7300.0
2010-06-18 12:00:00,196.34,196.75,196.08,196.08,8400.0,196.34,196.75,196.08,196.08,8400.0
2010-06-18 12:10:00,196.17,196.38,196.12,196.21,5200.0,196.17,196.38,196.12,196.21,5200.0
2010-06-18 12:20:00,196.2,196.2,195.31,195.42,8600.0,196.2,196.2,195.31,195.42,8600.0
2010-06-18 12:30:00,195.46,195.69,195.25,195.46,12100.0,195.46,195.69,195.25,195.46,12100.0
2010-06-18 12:40:00,195.5,195.57,195.24,195.57,4600.0,195.5,195.57,195.24,195.57,4600.0
2010-06-18 12:50:00,195.55,195.86,195.19,195.19,4800.0,195.55,195.86,195.19,195.19,4800.0
2010-06-18 13:00:00,195.16,195.83,195.12,195.74,2900.0,195.16,195.83,195.12,195.74,2900.0
2010-06-18 13:10:00,195.74,195.77,195.23,195.31,4300.0,195.74,195.77,195.23,195.31,4300.0
2010-06-18 13:20:00,195.35,195.57,195.35,195.39,3100.0,195.35,195.57,195.35,195.39,3100.0
2010-06-18 13:30:00,195.34,195.78,195.3,195.78,3900.0,195.34,195.78,195.3,195.78,3900.0
2010-06-18 13:40:00,195.78,195.82,195.23,195.51,10000.0,195.78,195.82,195.23,195.51,10000.0
2010-06-18 13:50:00,195.5,195.54,195.16,195.48,6100.0,195.5,195.54,195.16,195.48,6100.0
2010-06-18 14:00:00,195.48,195.76,195.24,195.38,5600.0,195.48,195.76,195.24,195.38,5600.0
2010-06-18 14:10:00,195.44,195.85,195.41,195.71,7800.0,195.44,195.85,195.41,195.71,7800.0
2010-06-18 14:20:00,195.65,195.71,195.49,195.59,10100.0,195.65,195.71,195.49,195.59,10100.0
2010-06-18 14:30:00,195.57,195.6,194.96,195.19,13300.0,195.57,195.6,194.96,195.19,13300.0
2010-06-18 14:40:00,195.14,195.25,194.96,194.99,9300.0,195.14,195.25,194.96,194.99,9300.0
2010-06-18 14:50:00,195.03,195.09,194.82,194.9,12200.0,195.03,195.09,194.82,194.9,12200.0
2010-06-18 15:00:00,194.9,194.99,194.74,194.9,14300.0,194.9,194.99,194.74,194.9,14300.0
2010-06-18 15:10:00,194.93,195.13,194.78,194.86,12700.0,194.93,195.13,194.78,194.86,12700.0
2010-06-18 15:20:00,194.86,195.17,194.86,195.12,16000.0,194.86,195.17,194.86,195.12,16000.0
2010-06-18 15:30:00,195.12,195.15,194.87,195.04,20100.0,195.12,195.15,194.87,195.04,20100.0
2010-06-18 15:40:00,195.05,195.3,194.99,195.25,33400.0,195.05,195.3,194.99,195.25,33400.0
2010-06-18 15:50:00,195.25,195.33,195.09,195.09,89100.0,195.25,195.33,195.09,195.09,89100.0
2010-06-21 09:30:00,196.75,196.75,196.0,196.0,23900.0,196.75,196.75,196.0,196.0,23900.0
2010-06-21 09:40:00,196.11,196.22,195.57,196.03,16100.0,196.11,196.22,195.57,196.03,16100.0
2010-06-21 09:50:00,196.0,196.75,196.0,196.73,13000.0,196.0,196.75,196.0,196.73,13000.0
2010-06-21 10:00:00,196.74,196.95,196.25,196.4,16500.0,196.74,196.95,196.25,196.4,16500.0
2010-06-21 10:10:00,196.36,196.77,196.29,196.51,10800.0,196.36,196.77,196.29,196.51,10800.0
2010-06-21 10:20:00,196.53,196.85,196.25,196.49,21200.0,196.53,196.85,196.25,196.49,21200.0
2010-06-21 10:30:00,196.49,196.63,196.05,196.39,13300.0,196.49,196.63,196.05,196.39,13300.0
2010-06-21 10:40:00,196.36,196.37,196.07,196.2,9700.0,196.36,196.37,196.07,196.2,9700.0
2010-06-21 10:50:00,196.05,196.17,195.47,195.5,12100.0,196.05,196.17,195.47,195.5,12100.0
2010-06-21 11:00:00,195.49,195.68,195.38,195.38,11900.0,195.49,195.68,195.38,195.38,11900.0
2010-06-21 11:10:00,195.41,195.83,195.33,195.71,6600.0,195.41,195.83,195.33,195.71,6600.0
2010-06-21 11:20:00,195.71,195.87,195.54,195.73,4500.0,195.71,195.87,195.54,195.73,4500.0
2010-06-21 11:30:00,195.66,195.89,195.66,195.77,8700.0,195.66,195.89,195.66,195.77,8700.0
2010-06-21 11:40:00,195.73,195.9,195.31,195.4,5300.0,195.73,195.9,195.31,195.4,5300.0
2010-06-21 11:50:00,195.37,195.59,195.25,195.52,4100.0,195.37,195.59,195.25,195.52,4100.0
2010-06-21 12:00:00,195.51,195.56,195.06,195.36,3800.0,195.51,195.56,195.06,195.36,3800.0
2010-06-21 12:10:00,195.22,195.4,195.16,195.33,3600.0,195.22,195.4,195.16,195.33,3600.0
2010-06-21 12:20:00,195.27,195.4,195.1,195.25,11700.0,195.27,195.4,195.1,195.25,11700.0
2010-06-21 12:30:00,195.25,195.35,195.06,195.1,7000.0,195.25,195.35,195.06,195.1,7000.0
2010-06-21 12:40:00,195.22,195.45,195.09,195.09,5000.0,195.22,195.45,195.09,195.09,5000.0
2010-06-21 12:50:00,195.23,195.54,195.07,195.45,12200.0,195.23,195.54,195.07,195.45,12200.0
2010-06-21 13:00:00,195.45,195.92,195.4,195.84,8800.0,195.45,195.92,195.4,195.84,8800.0
2010-06-21 13:10:00,195.87,196.31,195.87,196.18,6000.0,195.87,196.31,195.87,196.18,6000.0
2010-06-21 13:20:00,196.14,196.2,195.97,196.17,6200.0,196.14,196.2,195.97,196.17,6200.0
2010-06-21 13:30:00,196.11,196.23,196.03,196.17,17400.0,196.11,196.23,196.03,196.17,17400.0
2010-06-21 13:40:00,196.13,196.25,195.99,196.06,15700.0,196.13,196.25,195.99,196.06,15700.0
2010-06-21 13:50:00,196.09,196.4,195.87,195.87,10400.0,196.09,196.4,195.87,195.87,10400.0
2010-06-21 14:00:00,195.85,196.05,195.64,196.0,13300.0,195.85,196.05,195.64,196.0,13300.0
2010-06-21 14:10:00,195.95,196.32,195.95,196.14,11000.0,195.95,196.32,195.95,196.14,11000.0
2010-06-21 14:20:00,196.15,196.25,195.75,195.77,8800.0,196.15,196.25,195.75,195.77,8800.0
2010-06-21 14:30:00,195.86,195.92,195.69,195.7,10600.0,195.86,195.92,195.69,195.7,10600.0
2010-06-21 14:40:00,195.65,195.9,195.62,195.62,18300.0,195.65,195.9,195.62,195.62,18300.0
2010-06-21 14:50:00,195.58,195.75,195.34,195.5,14700.0,195.58,195.75,195.34,195.5,14700.0
2010-06-21 15:00:00,195.46,195.75,195.15,195.15,11100.0,195.46,195.75,195.15,195.15,11100.0
2010-06-21 15:10:00,195.07,195.17,194.5,194.5,20000.0,195.07,195.17,194.5,194.5,20000.0
2010-06-21 15:20:00,194.47,195.08,194.43,194.97,28300.0,194.47,195.08,194.43,194.97,28300.0
2010-06-21 15:30:00,194.95,195.15,194.87,195.05,28700.0,194.95,195.15,194.87,195.05,28700.0
2010-06-21 15:40:00,195.05,195.12,194.33,194.65,62200.0,195.05,195.12,194.33,194.65,62200.0
2010-06-21 15:50:00,194.65,194.96,194.62,194.94,33700.0,194.65,194.96,194.62,194.94,33700.0
2010-06-22 09:30:00,194.7,196.15,194.41,196.09,4900.0,194.7,196.15,194.41,196.09,4900.0
2010-06-22 09:40:00,196.0,196.65,195.76,196.41,17000.0,196.0,196.65,195.76,196.41,17000.0
2010-06-22 09:50:00,196.44,196.46,195.85,195.85,11200.0,196.44,196.46,195.85,195.85,11200.0
2010-06-22 10:00:00,195.7,195.75,194.93,195.73,12400.0,195.7,195.75,194.93,195.73,12400.0
2010-06-22 10:10:00,195.72,196.01,194.62,194.75,77700.0,195.72,196.01,194.62,194.75,77700.0
2010-06-22 10:20:00,194.7,195.63,194.61,195.4,23900.0,194.7,195.63,194.61,195.4,23900.0
2010-06-22 10:30:00,195.4,195.4,194.2,194.48,20400.0,195.4,195.4,194.2,194.48,20400.0
2010-06-22 10:40:00,194.47,195.0,194.47,194.83,6000.0,194.47,195.0,194.47,194.83,6000.0
2010-06-22 10:50:00,194.84,195.2,194.77,195.03,11100.0,194.84,195.2,194.77,195.03,11100.0
2010-06-22 11:00:00,195.0,195.13,194.33,194.5,11900.0,195.0,195.13,194.33,194.5,11900.0
2010-06-22 11:10:00,194.49,195.02,194.42,194.97,6500.0,194.49,195.02,194.42,194.97,6500.0
2010-06-22 11:20:00,194.97,195.17,194.74,195.11,7400.0,194.97,195.17,194.74,195.11,7400.0
2010-06-22 11:30:00,195.0,195.73,195.0,195.45,8300.0,195.0,195.73,195.0,195.45,8300.0
2010-06-22 11:40:00,195.45,195.45,195.12,195.45,5200.0,195.45,195.45,195.12,195.45,5200.0
2010-06-22 11:50:00,195.47,195.8,195.17,195.29,7300.0,195.47,195.8,195.17,195.29,7300.0
2010-06-22 12:00:00,195.28,195.75,195.28,195.66,6500.0,195.28,195.75,195.28,195.66,6500.0
2010-06-22 12:10:00,195.58,195.75,195.53,195.65,2500.0,195.58,195.75,195.53,195.65,2500.0
2010-06-22 12:20:00,195.66,195.8,195.47,195.47,3400.0,195.66,195.8,195.47,195.47,3400.0
2010-06-22 12:30:00,195.46,195.46,195.08,195.26,4200.0,195.46,195.46,195.08,195.26,4200.0
2010-06-22 12:40:00,195.22,195.3,194.88,195.3,4200.0,195.22,195.3,194.88,195.3,4200.0
2010-06-22 12:50:00,195.24,195.32,195.17,195.28,4600.0,195.24,195.32,195.17,195.28,4600.0
2010-06-22 13:00:00,195.28,195.67,195.18,195.55,5400.0,195.28,195.67,195.18,195.55,5400.0
2010-06-22 13:10:00,195.53,195.77,195.45,195.53,6000.0,195.53,195.77,195.45,195.53,6000.0
2010-06-22 13:20:00,195.48,195.48,194.86,194.91,7500.0,195.48,195.48,194.86,194.91,7500.0
2010-06-22 13:30:00,194.95,195.01,194.5,194.63,14800.0,194.95,195.01,194.5,194.63,14800.0
2010-06-22 13:40:00,194.6,194.98,194.6,194.65,13800.0,194.6,194.98,194.6,194.65,13800.0
2010-06-22 13:50:00,194.61,194.69,194.29,194.4,8000.0,194.61,194.69,194.29,194.4,8000.0
2010-06-22 14:00:00,194.36,194.36,193.47,193.47,12100.0,194.36,194.36,193.47,193.47,12100.0
2010-06-22 14:10:00,193.48,194.28,193.47,194.14,9300.0,193.48,194.28,193.47,194.14,9300.0
2010-06-22 14:20:00,194.1,194.24,193.76,193.82,9300.0,194.1,194.24,193.76,193.82,9300.0
2010-06-22 14:30:00,193.73,193.94,193.65,193.69,7400.0,193.73,193.94,193.65,193.69,7400.0
2010-06-22 14:40:00,193.66,193.66,192.89,193.13,15900.0,193.66,193.66,192.89,193.13,15900.0
2010-06-22 14:50:00,192.85,193.34,192.72,193.31,15700.0,192.85,193.34,192.72,193.31,15700.0
2010-06-22 15:00:00,193.35,193.94,193.33,193.51,21800.0,193.35,193.94,193.33,193.51,21800.0
2010-06-22 15:10:00,193.47,194.02,193.29,193.96,10500.0,193.47,194.02,193.29,193.96,10500.0
2010-06-22 15:20:00,193.96,193.98,193.13,193.14,12800.0,193.96,193.98,193.13,193.14,12800.0
2010-06-22 15:30:00,193.14,193.17,192.63,193.0,24800.0,193.14,193.17,192.63,193.0,24800.0
2010-06-22 15:40:00,193.0,193.33,192.77,193.28,28600.0,193.0,193.33,192.77,193.28,28600.0
2010-06-22 15:50:00,193.26,193.26,192.84,193.04,40600.0,193.26,193.26,192.84,193.04,40600.0
2010-06-23 09:30:00,192.6,194.05,192.6,193.76,7200.0,192.6,194.05,192.6,193.76,7200.0
2010-06-23 09:40:00,193.71,194.6,193.71,194.6,10500.0,193.71,194.6,193.71,194.6,10500.0
2010-06-23 09:50:00,194.6,194.86,194.4,194.82,17200.0,194.6,194.86,194.4,194.82,17200.0
2010-06-23 10:00:00,194.77,194.77,192.13,192.56,71900.0,194.77,194.77,192.13,192.56,71900.0
2010-06-23 10:10:00,192.53,193.35,192.37,193.35,13100.0,192.53,193.35,192.37,193.35,13100.0
2010-06-23 10:20:00,193.33,193.33,193.03,193.03,5200.0,193.33,193.33,193.03,193.03,5200.0
2010-06-23 10:30:00,193.02,193.67,193.02,193.44,7800.0,193.02,193.67,193.02,193.44,7800.0
2010-06-23 10:40:00,193.44,193.77,193.2,193.71,13900.0,193.44,193.77,193.2,193.71,13900.0
2010-06-23 10:50:00,193.65,194.67,192.96,194.27,91100.0,193.65,194.67,192.96,194.27,91100.0
2010-06-23 11:00:00,194.28,194.51,194.09,194.48,18300.0,194.28,194.51,194.09,194.48,18300.0
2010-06-23 11:10:00,194.48,194.51,194.14,194.21,11200.0,194.48,194.51,194.14,194.21,11200.0
2010-06-23 11:20:00,194.23,194.63,194.23,194.47,12000.0,194.23,194.63,194.23,194.47,12000.0
2010-06-23 11:30:00,194.43,194.5,194.13,194.26,7000.0,194.43,194.5,194.13,194.26,7000.0
2010-06-23 11:40:00,194.3,194.53,194.25,194.51,6800.0,194.3,194.53,194.25,194.51,6800.0
2010-06-23 11:50:00,194.5,194.59,194.33,194.49,4200.0,194.5,194.59,194.33,194.49,4200.0
2010-06-23 12:00:00,194.52,194.77,194.51,194.77,5300.0,194.52,194.77,194.51,194.77,5300.0
2010-06-23 12:10:00,194.74,194.74,194.3,194.48,3800.0,194.74,194.74,194.3,194.48,3800.0
2010-06-23 12:20:00,194.43,194.64,194.35,194.51,4900.0,194.43,194.64,194.35,194.51,4900.0
2010-06-23 12:30:00,194.57,194.7,194.31,194.64,17500.0,194.57,194.7,194.31,194.64,17500.0
2010-06-23 12:40:00,194.6,194.63,194.35,194.41,7000.0,194.6,194.63,194.35,194.41,7000.0
2010-06-23 12:50:00,194.42,194.52,194.24,194.31,6300.0,194.42,194.52,194.24,194.31,6300.0
2010-06-23 13:00:00,194.24,194.55,194.0,194.22,7300.0,194.24,194.55,194.0,194.22,7300.0
2010-06-23 13:10:00,194.34,194.35,194.05,194.23,3800.0,194.34,194.35,194.05,194.23,3800.0
2010-06-23 13:20:00,194.25,194.66,194.25,194.66,2500.0,194.25,194.66,194.25,194.66,2500.0
2010-06-23 13:30:00,194.62,194.77,194.58,194.77,3300.0,194.62,194.77,194.58,194.77,3300.0
2010-06-23 13:40:00,194.72,195.23,194.72,195.05,5700.0,194.72,195.23,194.72,195.05,5700.0
2010-06-23 13:50:00,195.09,195.46,195.09,195.45,5300.0,195.09,195.46,195.09,195.45,5300.0
2010-06-23 14:00:00,195.45,195.6,195.35,195.43,5800.0,195.45,195.6,195.35,195.43,5800.0
2010-06-23 14:10:00,195.43,195.56,194.88,195.07,11900.0,195.43,195.56,194.88,195.07,11900.0
2010-06-23 14:20:00,195.1,195.57,194.79,195.57,9700.0,195.1,195.57,194.79,195.57,9700.0
2010-06-23 14:30:00,195.59,196.33,195.52,196.05,14600.0,195.59,196.33,195.52,196.05,14600.0
2010-06-23 14:40:00,195.99,196.2,195.5,195.5,16900.0,195.99,196.2,195.5,195.5,16900.0
2010-06-23 14:50:00,195.55,195.89,195.33,195.77,9900.0,195.55,195.89,195.33,195.77,9900.0
2010-06-23 15:00:00,195.79,195.95,194.58,194.89,14200.0,195.79,195.95,194.58,194.89,14200.0
2010-06-23 15:10:00,194.86,195.52,194.86,195.3,14800.0,194.86,195.52,194.86,195.3,14800.0
2010-06-23 15:20:00,195.27,196.13,195.19,196.07,35100.0,195.27,196.13,195.19,196.07,35100.0
2010-06-23 15:30:00,196.12,196.15,195.53,196.13,37400.0,196.12,196.15,195.53,196.13,37400.0
2010-06-23 15:40:00,196.23,196.7,195.91,196.65,38200.0,196.23,196.7,195.91,196.65,38200.0
2010-06-23 15:50:00,196.63,196.64,195.93,196.15,56400.0,196.63,196.64,195.93,196.15,56400.0
2010-06-24 09:30:00,195.53,196.4,194.38,194.5,10600.0,195.53,196.4,194.38,194.5,10600.0
2010-06-24 09:40:00,194.38,194.48,193.88,193.96,15500.0,194.38,194.48,193.88,193.96,15500.0
2010-06-24 09:50:00,193.91,193.99,192.91,193.02,21300.0,193.91,193.99,192.91,193.02,21300.0
2010-06-24 10:00:00,193.03,194.69,192.91,194.57,24400.0,193.03,194.69,192.91,194.57,24400.0
2010-06-24 10:10:00,194.53,194.56,193.89,194.56,12100.0,194.53,194.56,193.89,194.56,12100.0
2010-06-24 10:20:00,194.61,195.33,194.55,195.05,18500.0,194.61,195.33,194.55,195.05,18500.0
2010-06-24 10:30:00,195.06,195.11,194.46,194.94,22500.0,195.06,195.11,194.46,194.94,22500.0
2010-06-24 10:40:00,194.94,195.0,194.18,194.48,26600.0,194.94,195.0,194.18,194.48,26600.0
2010-06-24 10:50:00,194.42,194.43,193.97,194.27,9300.0,194.42,194.43,193.97,194.27,9300.0
2010-06-24 11:00:00,194.17,194.17,193.67,194.16,8100.0,194.17,194.17,193.67,194.16,8100.0
2010-06-24 11:10:00,194.13,194.5,193.9,194.33,17800.0,194.13,194.5,193.9,194.33,17800.0
2010-06-24 11:20:00,194.23,194.67,194.23,194.57,14000.0,194.23,194.67,194.23,194.57,14000.0
2010-06-24 11:30:00,194.57,194.75,194.34,194.69,9400.0,194.57,194.75,194.34,194.69,9400.0
2010-06-24 11:40:00,194.67,195.43,194.61,195.32,9500.0,194.67,195.43,194.61,195.32,9500.0
2010-06-24 11:50:00,195.32,195.54,195.15,195.42,4900.0,195.32,195.54,195.15,195.42,4900.0
2010-06-24 12:00:00,195.44,195.74,195.44,195.69,12700.0,195.44,195.74,195.44,195.69,12700.0
2010-06-24 12:10:00,195.79,195.81,195.32,195.33,9300.0,195.79,195.81,195.32,195.33,9300.0
2010-06-24 12:20:00,195.32,195.63,195.29,195.35,4400.0,195.32,195.63,195.29,195.35,4400.0
2010-06-24 12:30:00,195.3,195.42,195.22,195.29,4500.0,195.3,195.42,195.22,195.29,4500.0
2010-06-24 12:40:00,195.32,195.44,194.86,195.31,7700.0,195.32,195.44,194.86,195.31,7700.0
2010-06-24 12:50:00,195.33,195.73,195.33,195.63,8700.0,195.33,195.73,195.33,195.63,8700.0
2010-06-24 13:00:00,195.7,195.99,195.55,195.98,8000.0,195.7,195.99,195.55,195.98,8000.0
2010-06-24 13:10:00,196.04,196.4,195.89,196.36,9800.0,196.04,196.4,195.89,196.36,9800.0
2010-06-24 13:20:00,196.4,196.49,196.23,196.32,8300.0,196.4,196.49,196.23,196.32,8300.0
2010-06-24 13:30:00,196.38,196.55,196.25,196.35,16200.0,196.38,196.55,196.25,196.35,16200.0
2010-06-24 13:40:00,196.31,196.39,195.57,195.72,19400.0,196.31,196.39,195.57,195.72,19400.0
2010-06-24 13:50:00,195.73,196.81,195.72,196.77,14300.0,195.73,196.81,195.72,196.77,14300.0
2010-06-24 14:00:00,196.77,196.77,196.29,196.29,10700.0,196.77,196.77,196.29,196.29,10700.0
2010-06-24 14:10:00,196.27,196.31,195.73,195.97,11300.0,196.27,196.31,195.73,195.97,11300.0
2010-06-24 14:20:00,196.0,196.2,195.8,196.01,10500.0,196.0,196.2,195.8,196.01,10500.0
2010-06-24 14:30:00,196.01,196.01,195.35,195.41,10700.0,196.01,196.01,195.35,195.41,10700.0
2010-06-24 14:40:00,195.39,195.67,195.22,195.55,25000.0,195.39,195.67,195.22,195.55,25000.0
2010-06-24 14:50:00,195.56,195.72,195.47,195.61,14500.0,195.56,195.72,195.47,195.61,14500.0
2010-06-24 15:00:00,195.66,195.9,195.47,195.47,16400.0,195.66,195.9,195.47,195.47,16400.0
2010-06-24 15:10:00,195.47,195.49,194.77,195.05,28900.0,195.47,195.49,194.77,195.05,28900.0
2010-06-24 15:20:00,195.06,195.82,194.91,195.51,16700.0,195.06,195.82,194.91,195.51,16700.0
2010-06-24 15:30:00,195.55,196.05,195.43,195.87,42500.0,195.55,196.05,195.43,195.87,42500.0
2010-06-24 15:40:00,195.87,196.07,195.55,195.67,39200.0,195.87,196.07,195.55,195.67,39200.0
2010-06-24 15:50:00,195.63,195.78,195.3,195.62,46200.0,195.63,195.78,195.3,195.62,46200.0
2010-06-25 09:30:00,196.5,196.5,194.97,195.65,50600.0,196.5,196.5,194.97,195.65,50600.0
2010-06-25 09:40:00,195.53,195.68,195.36,195.41,6000.0,195.53,195.68,195.36,195.41,6000.0
2010-06-25 09:50:00,195.36,196.0,195.15,196.0,7300.0,195.36,196.0,195.15,196.0,7300.0
2010-06-25 10:00:00,196.0,196.57,195.82,196.29,11400.0,196.0,196.57,195.82,196.29,11400.0
2010-06-25 10:10:00,196.29,196.42,195.99,196.13,23200.0,196.29,196.42,195.99,196.13,23200.0
2010-06-25 10:20:00,196.13,196.13,195.7,196.04,16000.0,196.13,196.13,195.7,196.04,16000.0
2010-06-25 10:30:00,196.0,196.03,195.47,195.7,11800.0,196.0,196.03,195.47,195.7,11800.0
2010-06-25 10:40:00,195.7,196.66,195.7,196.47,10900.0,195.7,196.66,195.7,196.47,10900.0
2010-06-25 10:50:00,196.33,196.74,195.55,196.27,14100.0,196.33,196.74,195.55,196.27,14100.0
2010-06-25 11:00:00,196.28,196.58,196.17,196.58,8500.0,196.28,196.58,196.17,196.58,8500.0
2010-06-25 11:10:00,196.58,196.58,196.28,196.45,11400.0,196.58,196.58,196.28,196.45,11400.0
2010-06-25 11:20:00,196.5,197.18,196.19,197.18,10400.0,196.5,197.18,196.19,197.18,10400.0
2010-06-25 11:30:00,197.05,197.25,196.91,196.95,11500.0,197.05,197.25,196.91,196.95,11500.0
2010-06-25 11:40:00,196.99,197.28,196.76,197.23,7000.0,196.99,197.28,196.76,197.23,7000.0
2010-06-25 11:50:00,197.21,197.43,197.14,197.23,5400.0,197.21,197.43,197.14,197.23,5400.0
2010-06-25 12:00:00,197.2,197.2,196.93,197.16,14000.0,197.2,197.2,196.93,197.16,14000.0
2010-06-25 12:10:00,197.13,197.13,196.66,196.73,6400.0,197.13,197.13,196.66,196.73,6400.0
2010-06-25 12:20:00,196.73,196.95,196.71,196.74,5700.0,196.73,196.95,196.71,196.74,5700.0
2010-06-25 12:30:00,196.76,196.79,196.53,196.54,7200.0,196.76,196.79,196.53,196.54,7200.0
2010-06-25 12:40:00,196.54,196.62,196.37,196.55,6000.0,196.54,196.62,196.37,196.55,6000.0
2010-06-25 12:50:00,196.58,196.58,196.03,196.36,9600.0,196.58,196.58,196.03,196.36,9600.0
2010-06-25 13:00:00,196.36,196.84,196.29,196.84,3700.0,196.36,196.84,196.29,196.84,3700.0
2010-06-25 13:10:00,196.89,197.28,196.87,197.13,7200.0,196.89,197.28,196.87,197.13,7200.0
2010-06-25 13:20:00,197.0,197.29,197.0,197.26,3700.0,197.0,197.29,197.0,197.26,3700.0
2010-06-25 13:30:00,197.33,197.63,197.17,197.17,12100.0,197.33,197.63,197.17,197.17,12100.0
2010-06-25 13:40:00,197.14,197.58,197.04,197.52,14100.0,197.14,197.58,197.04,197.52,14100.0
2010-06-25 13:50:00,197.5,197.5,197.01,197.2,6300.0,197.5,197.5,197.01,197.2,6300.0
2010-06-25 14:00:00,197.14,197.26,196.61,196.72,10600.0,197.14,197.26,196.61,196.72,10600.0
2010-06-25 14:10:00,196.76,197.47,196.76,197.47,5200.0,196.76,197.47,196.76,197.47,5200.0
2010-06-25 14:20:00,197.47,197.47,197.02,197.25,5000.0,197.47,197.47,197.02,197.25,5000.0
2010-06-25 14:30:00,197.24,197.24,196.86,197.17,9000.0,197.24,197.24,196.86,197.17,9000.0
2010-06-25 14:40:00,197.27,197.54,197.13,197.38,6700.0,197.27,197.54,197.13,197.38,6700.0
2010-06-25 14:50:00,197.28,197.38,197.15,197.27,6400.0,197.28,197.38,197.15,197.27,6400.0
2010-06-25 15:00:00,197.27,197.28,196.87,196.93,8700.0,197.27,197.28,196.87,196.93,8700.0
2010-06-25 15:10:00,196.9,196.97,196.36,196.43,8300.0,196.9,196.97,196.36,196.43,8300.0
2010-06-25 15:20:00,196.51,196.58,196.37,196.58,9100.0,196.51,196.58,196.37,196.58,9100.0
2010-06-25 15:30:00,196.58,197.2,196.58,197.15,18700.0,196.58,197.2,196.58,197.15,18700.0
2010-06-25 15:40:00,197.2,197.38,195.95,196.2,39500.0,197.2,197.38,195.95,196.2,39500.0
2010-06-25 15:50:00,196.19,196.29,195.77,196.13,51200.0,196.19,196.29,195.77,196.13,51200.0
2010-06-28 09:30:00,196.13,196.96,195.76,196.01,8800.0,196.13,196.96,195.76,196.01,8800.0
2010-06-28 09:40:00,196.11,196.13,195.1,195.24,8900.0,196.11,196.13,195.1,195.24,8900.0
2010-06-28 09:50:00,195.25,196.0,195.08,195.98,19200.0,195.25,196.0,195.08,195.98,19200.0
2010-06-28 10:00:00,196.34,196.62,196.1,196.49,21300.0,196.34,196.62,196.1,196.49,21300.0
2010-06-28 10:10:00,196.48,196.63,196.04,196.09,8100.0,196.48,196.63,196.04,196.09,8100.0
2010-06-28 10:20:00,196.08,196.88,196.0,196.79,14800.0,196.08,196.88,196.0,196.79,14800.0
2010-06-28 10:30:00,196.79,196.93,196.42,196.89,9700.0,196.79,196.93,196.42,196.89,9700.0
2010-06-28 10:40:00,196.83,197.13,196.68,197.13,4500.0,196.83,197.13,196.68,197.13,4500.0
2010-06-28 10:50:00,197.11,197.43,197.11,197.21,5600.0,197.11,197.43,197.11,197.21,5600.0
2010-06-28 11:00:00,197.32,197.8,197.32,197.72,19200.0,197.32,197.8,197.32,197.72,19200.0
2010-06-28 11:10:00,197.72,197.92,197.5,197.68,7000.0,197.72,197.92,197.5,197.68,7000.0
2010-06-28 11:20:00,197.56,197.91,197.55,197.84,5500.0,197.56,197.91,197.55,197.84,5500.0
2010-06-28 11:30:00,197.88,198.22,197.88,197.93,10300.0,197.88,198.22,197.88,197.93,10300.0
2010-06-28 11:40:00,197.82,197.9,197.58,197.71,3900.0,197.82,197.9,197.58,197.71,3900.0
2010-06-28 11:50:00,197.71,197.75,197.14,197.15,7200.0,197.71,197.75,197.14,197.15,7200.0
2010-06-28 12:00:00,197.16,197.16,196.66,196.9,11400.0,197.16,197.16,196.66,196.9,11400.0
2010-06-28 12:10:00,196.84,196.9,196.45,196.55,4500.0,196.84,196.9,196.45,196.55,4500.0
2010-06-28 12:20:00,196.59,197.0,196.43,196.92,8100.0,196.59,197.0,196.43,196.92,8100.0
2010-06-28 12:30:00,197.0,197.0,196.75,196.75,2600.0,197.0,197.0,196.75,196.75,2600.0
2010-06-28 12:40:00,196.75,196.83,196.62,196.77,3600.0,196.75,196.83,196.62,196.77,3600.0
2010-06-28 12:50:00,197.0,197.0,196.83,196.92,8700.0,197.0,197.0,196.83,196.92,8700.0
2010-06-28 13:00:00,196.91,196.91,196.59,196.73,2400.0,196.91,196.91,196.59,196.73,2400.0
2010-06-28 13:10:00,196.69,196.69,196.4,196.6,2200.0,196.69,196.69,196.4,196.6,2200.0
2010-06-28 13:20:00,196.6,196.86,196.52,196.74,2400.0,196.6,196.86,196.52,196.74,2400.0
2010-06-28 13:30:00,196.74,196.76,196.42,196.51,4900.0,196.74,196.76,196.42,196.51,4900.0
2010-06-28 13:40:00,196.57,197.05,196.49,196.93,8600.0,196.57,197.05,196.49,196.93,8600.0
2010-06-28 13:50:00,196.94,197.07,196.85,197.0,9100.0,196.94,197.07,196.85,197.0,9100.0
2010-06-28 14:00:00,196.88,196.94,196.63,196.71,4300.0,196.88,196.94,196.63,196.71,4300.0
2010-06-28 14:10:00,196.71,196.8,196.66,196.7,7700.0,196.71,196.8,196.66,196.7,7700.0
2010-06-28 14:20:00,196.68,196.69,196.4,196.4,15900.0,196.68,196.69,196.4,196.4,15900.0
2010-06-28 14:30:00,196.4,196.52,196.25,196.38,14100.0,196.4,196.52,196.25,196.38,14100.0
2010-06-28 14:40:00,196.38,196.5,196.27,196.43,11100.0,196.38,196.5,196.27,196.43,11100.0
2010-06-28 14:50:00,196.44,196.62,196.16,196.53,12100.0,196.44,196.62,196.16,196.53,12100.0
2010-06-28 15:00:00,196.53,196.95,196.53,196.76,14700.0,196.53,196.95,196.53,196.76,14700.0
2010-06-28 15:10:00,196.8,196.89,196.53,196.78,8600.0,196.8,196.89,196.53,196.78,8600.0
2010-06-28 15:20:00,196.79,196.82,196.07,196.17,12400.0,196.79,196.82,196.07,196.17,12400.0
2010-06-28 15:30:00,196.27,196.61,196.18,196.58,14400.0,196.27,196.61,196.18,196.58,14400.0
2010-06-28 15:40:00,196.59,197.0,196.47,196.59,31300.0,196.59,197.0,196.47,196.59,31300.0
2010-06-28 15:50:00,196.61,196.63,195.98,196.09,31000.0,196.61,196.63,195.98,196.09,31000.0
2010-06-29 09:30:00,194.87,194.9,194.13,194.27,9500.0,194.87,194.9,194.13,194.27,9500.0
2010-06-29 09:40:00,194.26,194.26,193.25,193.37,22300.0,194.26,194.26,193.25,193.37,22300.0
2010-06-29 09:50:00,193.36,193.83,193.16,193.72,11800.0,193.36,193.83,193.16,193.72,11800.0
2010-06-29 10:00:00,193.65,193.65,192.17,192.96,30200.0,193.65,193.65,192.17,192.96,30200.0
2010-06-29 10:10:00,192.95,193.47,192.81,193.3,7300.0,192.95,193.47,192.81,193.3,7300.0
2010-06-29 10:20:00,193.3,193.49,192.8,192.8,11000.0,193.3,193.49,192.8,192.8,11000.0
2010-06-29 10:30:00,192.7,194.12,192.68,194.12,16300.0,192.7,194.12,192.68,194.12,16300.0
2010-06-29 10:40:00,194.06,194.63,193.99,194.28,10000.0,194.06,194.63,193.99,194.28,10000.0
2010-06-29 10:50:00,194.3,195.27,194.1,195.27,14300.0,194.3,195.27,194.1,195.27,14300.0
2010-06-29 11:00:00,195.17,195.79,195.0,195.69,17800.0,195.17,195.79,195.0,195.69,17800.0
2010-06-29 11:10:00,195.77,195.98,195.55,195.58,11400.0,195.77,195.98,195.55,195.58,11400.0
2010-06-29 11:20:00,195.61,196.12,195.6,195.82,11400.0,195.61,196.12,195.6,195.82,11400.0
2010-06-29 11:30:00,195.8,196.01,195.57,195.76,5600.0,195.8,196.01,195.57,195.76,5600.0
2010-06-29 11:40:00,195.78,196.51,195.7,196.51,7600.0,195.78,196.51,195.7,196.51,7600.0
2010-06-29 11:50:00,196.48,196.75,196.0,196.1,16300.0,196.48,196.75,196.0,196.1,16300.0
2010-06-29 12:00:00,196.15,196.33,195.78,196.33,5200.0,196.15,196.33,195.78,196.33,5200.0
2010-06-29 12:10:00,196.41,196.65,196.15,196.57,17900.0,196.41,196.65,196.15,196.57,17900.0
2010-06-29 12:20:00,196.65,197.46,196.57,196.64,33100.0,196.65,197.46,196.57,196.64,33100.0
2010-06-29 12:30:00,196.55,196.63,196.02,196.2,12800.0,196.55,196.63,196.02,196.2,12800.0
2010-06-29 12:40:00,196.29,196.46,195.9,196.34,7400.0,196.29,196.46,195.9,196.34,7400.0
2010-06-29 12:50:00,196.4,196.62,196.01,196.5,6900.0,196.4,196.62,196.01,196.5,6900.0
2010-06-29 13:00:00,196.56,196.67,196.21,196.58,19800.0,196.56,196.67,196.21,196.58,19800.0
2010-06-29 13:10:00,196.58,196.79,196.36,196.44,7900.0,196.58,196.79,196.36,196.44,7900.0
2010-06-29 13:20:00,196.48,196.63,196.38,196.5,9200.0,196.48,196.63,196.38,196.5,9200.0
2010-06-29 13:30:00,196.44,196.5,195.36,195.54,24500.0,196.44,196.5,195.36,195.54,24500.0
2010-06-29 13:40:00,195.47,196.78,195.47,196.55,14400.0,195.47,196.78,195.47,196.55,14400.0
2010-06-29 13:50:00,196.6,196.62,196.23,196.6,9400.0,196.6,196.62,196.23,196.6,9400.0
2010-06-29 14:00:00,196.6,197.31,196.6,197.17,30000.0,196.6,197.31,196.6,197.17,30000.0
2010-06-29 14:10:00,197.09,197.36,196.54,196.59,25000.0,197.09,197.36,196.54,196.59,25000.0
2010-06-29 14:20:00,196.56,197.0,196.35,196.82,17700.0,196.56,197.0,196.35,196.82,17700.0
2010-06-29 14:30:00,196.82,196.84,196.13,196.2,24500.0,196.82,196.84,196.13,196.2,24500.0
2010-06-29 14:40:00,196.14,196.47,196.02,196.2,12300.0,196.14,196.47,196.02,196.2,12300.0
2010-06-29 14:50:00,196.19,196.55,196.02,196.07,12900.0,196.19,196.55,196.02,196.07,12900.0
2010-06-29 15:00:00,196.12,196.51,196.02,196.13,25500.0,196.12,196.51,196.02,196.13,25500.0
2010-06-29 15:10:00,196.02,196.13,195.27,195.27,19200.0,196.02,196.13,195.27,195.27,19200.0
2010-06-29 15:20:00,195.29,195.42,194.72,195.1,29100.0,195.29,195.42,194.72,195.1,29100.0
2010-06-29 15:30:00,195.04,195.76,194.87,195.49,34000.0,195.04,195.76,194.87,195.49,34000.0
2010-06-29 15:40:00,195.49,195.65,194.52,194.59,36700.0,195.49,195.65,194.52,194.59,36700.0
2010-06-29 15:50:00,194.68,196.0,194.54,195.65,69900.0,194.68,196.0,194.54,195.65,69900.0
2010-06-30 09:30:00,195.28,196.12,194.65,195.71,18200.0,195.28,196.12,194.65,195.71,18200.0
2010-06-30 09:40:00,195.78,196.59,195.78,196.39,8500.0,195.78,196.59,195.78,196.39,8500.0
2010-06-30 09:50:00,196.44,197.13,196.43,196.48,11600.0,196.44,197.13,196.43,196.48,11600.0
2010-06-30 10:00:00,196.54,196.66,196.35,196.39,8500.0,196.54,196.66,196.35,196.39,8500.0
2010-06-30 10:10:00,196.31,196.86,196.18,196.71,17100.0,196.31,196.86,196.18,196.71,17100.0
2010-06-30 10:20:00,196.71,196.88,196.37,196.49,16800.0,196.71,196.88,196.37,196.49,16800.0
2010-06-30 10:30:00,196.37,197.0,196.35,196.89,17300.0,196.37,197.0,196.35,196.89,17300.0
2010-06-30 10:40:00,196.91,196.95,196.15,196.15,9200.0,196.91,196.95,196.15,196.15,9200.0
2010-06-30 10:50:00,196.0,196.45,196.0,196.27,11300.0,196.0,196.45,196.0,196.27,11300.0
2010-06-30 11:00:00,196.28,196.82,196.28,196.54,7500.0,196.28,196.82,196.28,196.54,7500.0
2010-06-30 11:10:00,196.51,196.93,196.51,196.78,24700.0,196.51,196.93,196.51,196.78,24700.0
2010-06-30 11:20:00,196.83,196.88,196.31,196.31,13700.0,196.83,196.88,196.31,196.31,13700.0
2010-06-30 11:30:00,196.32,196.58,196.24,196.56,13100.0,196.32,196.58,196.24,196.56,13100.0
2010-06-30 11:40:00,196.54,196.57,196.24,196.38,3700.0,196.54,196.57,196.24,196.38,3700.0
2010-06-30 11:50:00,196.49,196.58,196.25,196.32,5400.0,196.49,196.58,196.25,196.32,5400.0
2010-06-30 12:00:00,196.21,196.38,195.93,195.96,14400.0,196.21,196.38,195.93,195.96,14400.0
2010-06-30 12:10:00,195.96,195.98,195.81,195.85,6900.0,195.96,195.98,195.81,195.85,6900.0
2010-06-30 12:20:00,195.85,195.89,195.34,195.34,8700.0,195.85,195.89,195.34,195.34,8700.0
2010-06-30 12:30:00,195.34,195.45,195.22,195.29,5000.0,195.34,195.45,195.22,195.29,5000.0
2010-06-30 12:40:00,195.31,195.37,194.63,194.63,13800.0,195.31,195.37,194.63,194.63,13800.0
2010-06-30 12:50:00,194.63,195.02,194.6,194.95,7300.0,194.63,195.02,194.6,194.95,7300.0
2010-06-30 13:00:00,194.95,195.14,194.63,194.68,6000.0,194.95,195.14,194.63,194.68,6000.0
2010-06-30 13:10:00,194.68,194.9,194.68,194.84,8900.0,194.68,194.9,194.68,194.84,8900.0
2010-06-30 13:20:00,194.9,195.42,194.9,195.31,3700.0,194.9,195.42,194.9,195.31,3700.0
2010-06-30 13:30:00,195.29,195.3,194.83,195.07,8000.0,195.29,195.3,194.83,195.07,8000.0
2010-06-30 13:40:00,195.01,195.47,195.01,195.32,5900.0,195.01,195.47,195.01,195.32,5900.0
2010-06-30 13:50:00,195.27,195.45,195.02,195.05,8700.0,195.27,195.45,195.02,195.05,8700.0
2010-06-30 14:00:00,195.04,195.37,194.74,194.95,12800.0,195.04,195.37,194.74,194.95,12800.0
2010-06-30 14:10:00,195.01,195.24,194.81,195.24,4900.0,195.01,195.24,194.81,195.24,4900.0
2010-06-30 14:20:00,195.24,195.24,194.5,194.79,12100.0,195.24,195.24,194.5,194.79,12100.0
2010-06-30 14:30:00,194.71,195.26,194.67,195.17,5800.0,194.71,195.26,194.67,195.17,5800.0
2010-06-30 14:40:00,195.18,195.22,194.85,195.21,7100.0,195.18,195.22,194.85,195.21,7100.0
2010-06-30 14:50:00,195.22,195.47,195.05,195.14,9400.0,195.22,195.47,195.05,195.14,9400.0
2010-06-30 15:00:00,195.05,195.48,194.92,195.41,9100.0,195.05,195.48,194.92,195.41,9100.0
2010-06-30 15:10:00,195.42,195.49,195.05,195.1,10100.0,195.42,195.49,195.05,195.1,10100.0
2010-06-30 15:20:00,195.1,195.39,194.44,194.48,21700.0,195.1,195.39,194.44,194.48,21700.0
2010-06-30 15:30:00,194.46,194.46,193.79,193.79,28100.0,194.46,194.46,193.79,193.79,28100.0
2010-06-30 15:40:00,193.76,193.89,192.7,193.39,53900.0,193.76,193.89,192.7,193.39,53900.0
2010-06-30 15:50:00,193.42,193.75,193.05,193.22,72200.0,193.42,193.75,193.05,193.22,72200.0
2010-07-01 09:30:00,193.0,193.45,192.73,193.33,14200.0,193.0,193.45,192.73,193.33,14200.0
2010-07-01 09:40:00,193.35,193.46,192.38,192.55,16400.0,193.35,193.46,192.38,192.55,16400.0
2010-07-01 09:50:00,192.6,192.69,191.76,191.87,20800.0,192.6,192.69,191.76,191.87,20800.0
2010-07-01 10:00:00,191.71,192.08,190.96,192.08,42600.0,191.71,192.08,190.96,192.08,42600.0
2010-07-01 10:10:00,192.08,192.18,190.79,190.79,29600.0,192.08,192.18,190.79,190.79,29600.0
2010-07-01 10:20:00,190.79,191.23,190.68,191.04,21200.0,190.79,191.23,190.68,191.04,21200.0
2010-07-01 10:30:00,191.05,191.05,190.18,190.21,17600.0,191.05,191.05,190.18,190.21,17600.0
2010-07-01 10:40:00,190.18,191.21,189.38,191.15,31400.0,190.18,191.21,189.38,191.15,31400.0
2010-07-01 10:50:00,191.19,191.27,190.81,191.18,22900.0,191.19,191.27,190.81,191.18,22900.0
2010-07-01 11:00:00,191.1,191.18,190.2,190.92,20400.0,191.1,191.18,190.2,190.92,20400.0
2010-07-01 11:10:00,190.8,191.32,190.56,190.99,17400.0,190.8,191.32,190.56,190.99,17400.0
2010-07-01 11:20:00,190.99,192.01,190.33,191.8,33200.0,190.99,192.01,190.33,191.8,33200.0
2010-07-01 11:30:00,191.81,192.09,191.55,192.01,38900.0,191.81,192.09,191.55,192.01,38900.0
2010-07-01 11:40:00,192.08,193.14,192.03,193.05,28400.0,192.08,193.14,192.03,193.05,28400.0
2010-07-01 11:50:00,193.05,193.19,192.89,193.14,18600.0,193.05,193.19,192.89,193.14,18600.0
2010-07-01 12:00:00,193.14,193.32,192.97,193.12,18700.0,193.14,193.32,192.97,193.12,18700.0
2010-07-01 12:10:00,193.11,193.41,193.02,193.37,17200.0,193.11,193.41,193.02,193.37,17200.0
2010-07-01 12:20:00,193.37,193.45,193.08,193.41,12100.0,193.37,193.45,193.08,193.41,12100.0
2010-07-01 12:30:00,193.41,193.91,193.33,193.8,7400.0,193.41,193.91,193.33,193.8,7400.0
2010-07-01 12:40:00,193.8,194.78,193.8,194.06,11800.0,193.8,194.78,193.8,194.06,11800.0
2010-07-01 12:50:00,194.14,194.47,193.84,193.84,8800.0,194.14,194.47,193.84,193.84,8800.0
2010-07-01 13:00:00,193.82,193.93,193.41,193.86,6000.0,193.82,193.93,193.41,193.86,6000.0
2010-07-01 13:10:00,193.92,194.22,193.84,194.22,7000.0,193.92,194.22,193.84,194.22,7000.0
2010-07-01 13:20:00,194.24,194.46,194.09,194.18,5000.0,194.24,194.46,194.09,194.18,5000.0
2010-07-01 13:30:00,194.13,194.63,194.13,194.57,6900.0,194.13,194.63,194.13,194.57,6900.0
2010-07-01 13:40:00,194.37,194.44,193.46,193.72,11300.0,194.37,194.44,193.46,193.72,11300.0
2010-07-01 13:50:00,193.69,194.32,193.6,194.05,18800.0,193.69,194.32,193.6,194.05,18800.0
2010-07-01 14:00:00,194.13,194.35,193.76,193.85,3900.0,194.13,194.35,193.76,193.85,3900.0
2010-07-01 14:10:00,193.83,194.55,193.83,194.25,8200.0,193.83,194.55,193.83,194.25,8200.0
2010-07-01 14:20:00,194.06,194.28,193.85,194.19,7200.0,194.06,194.28,193.85,194.19,7200.0
2010-07-01 14:30:00,194.2,194.2,193.78,193.93,10900.0,194.2,194.2,193.78,193.93,10900.0
2010-07-01 14:40:00,193.94,193.94,193.3,193.47,14600.0,193.94,193.94,193.3,193.47,14600.0
2010-07-01 14:50:00,193.49,193.69,193.22,193.63,9000.0,193.49,193.69,193.22,193.63,9000.0
2010-07-01 15:00:00,193.68,194.34,193.68,194.09,14800.0,193.68,194.34,193.68,194.09,14800.0
2010-07-01 15:10:00,194.09,194.25,193.8,193.94,13700.0,194.09,194.25,193.8,193.94,13700.0
2010-07-01 15:20:00,193.92,194.41,193.59,194.32,14200.0,193.92,194.41,193.59,194.32,14200.0
2010-07-01 15:30:00,194.34,195.2,194.15,194.94,38500.0,194.34,195.2,194.15,194.94,38500.0
2010-07-01 15:40:00,194.94,195.07,194.51,194.51,26300.0,194.94,195.07,194.51,194.51,26300.0
2010-07-01 15:50:00,194.5,195.1,194.21,194.88,42000.0,194.5,195.1,194.21,194.88,42000.0
2010-07-02 09:30:00,195.5,195.5,194.0,194.85,10100.0,195.5,195.5,194.0,194.85,10100.0
2010-07-02 09:40:00,194.91,195.4,194.8,195.32,11900.0,194.91,195.4,194.8,195.32,11900.0
2010-07-02 09:50:00,195.34,195.73,195.24,195.57,14900.0,195.34,195.73,195.24,195.57,14900.0
2010-07-02 10:00:00,195.62,195.82,195.22,195.7,11800.0,195.62,195.82,195.22,195.7,11800.0
2010-07-02 10:10:00,195.78,195.89,195.5,195.85,7300.0,195.78,195.89,195.5,195.85,7300.0
2010-07-02 10:20:00,195.9,196.0,195.74,195.75,9900.0,195.9,196.0,195.74,195.75,9900.0
2010-07-02 10:30:00,195.75,195.84,195.42,195.53,9900.0,195.75,195.84,195.42,195.53,9900.0
2010-07-02 10:40:00,195.53,195.8,195.31,195.72,7900.0,195.53,195.8,195.31,195.72,7900.0
2010-07-02 10:50:00,195.79,195.79,195.06,195.09,10600.0,195.79,195.79,195.06,195.09,10600.0
2010-07-02 11:00:00,195.09,195.25,194.86,195.25,14000.0,195.09,195.25,194.86,195.25,14000.0
2010-07-02 11:10:00,195.25,195.61,195.16,195.23,9000.0,195.25,195.61,195.16,195.23,9000.0
2010-07-02 11:20:00,195.11,195.22,194.91,195.04,8400.0,195.11,195.22,194.91,195.04,8400.0
2010-07-02 11:30:00,195.08,195.17,194.37,194.47,11500.0,195.08,195.17,194.37,194.47,11500.0
2010-07-02 11:40:00,194.49,194.84,194.25,194.82,17600.0,194.49,194.84,194.25,194.82,17600.0
2010-07-02 11:50:00,194.92,195.0,194.63,194.93,13300.0,194.92,195.0,194.63,194.93,13300.0
2010-07-02 12:00:00,194.93,195.63,194.86,195.62,14000.0,194.93,195.63,194.86,195.62,14000.0
2010-07-02 12:10:00,195.65,195.8,195.11,195.18,11200.0,195.65,195.8,195.11,195.18,11200.0
2010-07-02 12:20:00,195.16,195.31,195.07,195.18,4200.0,195.16,195.31,195.07,195.18,4200.0
2010-07-02 12:30:00,195.15,195.29,195.0,195.22,4200.0,195.15,195.29,195.0,195.22,4200.0
2010-07-02 12:40:00,195.15,195.3,194.95,195.25,7500.0,195.15,195.3,194.95,195.25,7500.0
2010-07-02 12:50:00,195.3,195.4,194.89,194.96,6800.0,195.3,195.4,194.89,194.96,6800.0
2010-07-02 13:00:00,195.0,195.0,194.58,194.98,8100.0,195.0,195.0,194.58,194.98,8100.0
2010-07-02 13:10:00,194.99,195.02,194.72,195.01,9500.0,194.99,195.02,194.72,195.01,9500.0
2010-07-02 13:20:00,195.08,195.08,194.59,194.59,3400.0,195.08,195.08,194.59,194.59,3400.0
2010-07-02 13:30:00,194.58,195.05,194.56,194.85,6200.0,194.58,195.05,194.56,194.85,6200.0
2010-07-02 13:40:00,194.87,195.11,194.72,195.11,5100.0,194.87,195.11,194.72,195.11,5100.0
2010-07-02 13:50:00,195.09,195.29,195.0,195.28,8400.0,195.09,195.29,195.0,195.28,8400.0
2010-07-02 14:00:00,195.24,195.4,195.15,195.26,4700.0,195.24,195.4,195.15,195.26,4700.0
2010-07-02 14:10:00,195.23,195.46,194.92,195.37,7800.0,195.23,195.46,194.92,195.37,7800.0
2010-07-02 14:20:00,195.38,195.4,194.95,194.98,4800.0,195.38,195.4,194.95,194.98,4800.0
2010-07-02 14:30:00,195.04,195.05,194.76,194.86,8000.0,195.04,195.05,194.76,194.86,8000.0
2010-07-02 14:40:00,194.93,194.96,194.77,194.81,8300.0,194.93,194.96,194.77,194.81,8300.0
2010-07-02 14:50:00,194.79,195.19,194.67,195.15,9700.0,194.79,195.19,194.67,195.15,9700.0
2010-07-02 15:00:00,195.08,195.6,195.0,195.6,9600.0,195.08,195.6,195.0,195.6,9600.0
2010-07-02 15:10:00,195.6,195.6,195.24,195.47,10300.0,195.6,195.6,195.24,195.47,10300.0
2010-07-02 15:20:00,195.48,195.85,195.33,195.74,13600.0,195.48,195.85,195.33,195.74,13600.0
2010-07-02 15:30:00,195.74,196.15,195.45,196.12,19200.0,195.74,196.15,195.45,196.12,19200.0
2010-07-02 15:40:00,196.12,196.36,195.91,196.01,31400.0,196.12,196.36,195.91,196.01,31400.0
2010-07-02 15:50:00,196.03,196.19,194.96,194.96,50700.0,196.03,196.19,194.96,194.96,50700.0
2010-07-06 09:30:00,196.32,197.3,195.49,197.07,17500.0,196.32,197.3,195.49,197.07,17500.0
2010-07-06 09:40:00,197.2,197.2,196.39,196.95,16600.0,197.2,197.2,196.39,196.95,16600.0
2010-07-06 09:50:00,196.96,197.37,196.91,196.95,18800.0,196.96,197.37,196.91,196.95,18800.0
2010-07-06 10:00:00,197.0,197.23,196.73,196.77,15400.0,197.0,197.23,196.73,196.77,15400.0
2010-07-06 10:10:00,196.72,196.89,196.56,196.89,8500.0,196.72,196.89,196.56,196.89,8500.0
2010-07-06 10:20:00,196.9,196.93,196.05,196.05,14900.0,196.9,196.93,196.05,196.05,14900.0
2010-07-06 10:30:00,196.04,196.33,195.82,196.11,13600.0,196.04,196.33,195.82,196.11,13600.0
2010-07-06 10:40:00,196.18,196.24,195.0,195.11,13600.0,196.18,196.24,195.0,195.11,13600.0
2010-07-06 10:50:00,195.03,195.48,195.0,195.23,8000.0,195.03,195.48,195.0,195.23,8000.0
2010-07-06 11:00:00,195.14,195.45,195.1,195.28,9100.0,195.14,195.45,195.1,195.28,9100.0
2010-07-06 11:10:00,195.29,195.35,195.04,195.1,11000.0,195.29,195.35,195.04,195.1,11000.0
2010-07-06 11:20:00,195.2,195.24,195.0,195.11,7500.0,195.2,195.24,195.0,195.11,7500.0
2010-07-06 11:30:00,195.08,195.66,195.08,195.64,10500.0,195.08,195.66,195.08,195.64,10500.0
2010-07-06 11:40:00,195.43,195.69,195.42,195.6,9400.0,195.43,195.69,195.42,195.6,9400.0
2010-07-06 11:50:00,195.6,195.6,195.07,195.12,8200.0,195.6,195.6,195.07,195.12,8200.0
2010-07-06 12:00:00,195.12,195.35,195.1,195.31,12800.0,195.12,195.35,195.1,195.31,12800.0
2010-07-06 12:10:00,195.34,195.34,194.19,194.31,20000.0,195.34,195.34,194.19,194.31,20000.0
2010-07-06 12:20:00,194.45,194.51,193.6,193.8,20200.0,194.45,194.51,193.6,193.8,20200.0
2010-07-06 12:30:00,193.81,194.31,193.78,194.15,10300.0,193.81,194.31,193.78,194.15,10300.0
2010-07-06 12:40:00,194.15,194.2,193.15,193.4,12500.0,194.15,194.2,193.15,193.4,12500.0
2010-07-06 12:50:00,193.32,193.6,193.18,193.35,4100.0,193.32,193.6,193.18,193.35,4100.0
2010-07-06 13:00:00,193.46,194.32,193.46,194.22,3900.0,193.46,194.32,193.46,194.22,3900.0
2010-07-06 13:10:00,194.22,194.25,193.61,193.86,5400.0,194.22,194.25,193.61,193.86,5400.0
2010-07-06 13:20:00,193.87,194.48,193.73,194.48,6200.0,193.87,194.48,193.73,194.48,6200.0
2010-07-06 13:30:00,194.4,194.64,194.09,194.09,8400.0,194.4,194.64,194.09,194.09,8400.0
2010-07-06 13:40:00,194.13,194.16,193.41,193.72,7700.0,194.13,194.16,193.41,193.72,7700.0
2010-07-06 13:50:00,193.73,193.9,193.42,193.49,9400.0,193.73,193.9,193.42,193.49,9400.0
2010-07-06 14:00:00,193.45,193.68,193.06,193.14,14000.0,193.45,193.68,193.06,193.14,14000.0
2010-07-06 14:10:00,193.12,193.37,192.65,193.12,10500.0,193.12,193.37,192.65,193.12,10500.0
2010-07-06 14:20:00,193.05,193.91,192.95,193.81,10800.0,193.05,193.91,192.95,193.81,10800.0
2010-07-06 14:30:00,193.8,194.52,193.76,194.37,13600.0,193.8,194.52,193.76,194.37,13600.0
2010-07-06 14:40:00,194.41,194.41,193.68,193.82,12400.0,194.41,194.41,193.68,193.82,12400.0
2010-07-06 14:50:00,193.78,194.15,193.45,193.53,11100.0,193.78,194.15,193.45,193.53,11100.0
2010-07-06 15:00:00,193.54,193.94,193.22,193.78,14000.0,193.54,193.94,193.22,193.78,14000.0
2010-07-06 15:10:00,193.76,193.94,193.2,193.48,28500.0,193.76,193.94,193.2,193.48,28500.0
2010-07-06 15:20:00,193.43,193.58,193.01,193.45,27700.0,193.43,193.58,193.01,193.45,27700.0
2010-07-06 15:30:00,193.47,193.85,193.44,193.49,36200.0,193.47,193.85,193.44,193.49,36200.0
2010-07-06 15:40:00,193.47,194.56,193.45,194.1,46100.0,193.47,194.56,193.45,194.1,46100.0
2010-07-06 15:50:00,194.15,194.57,193.68,194.57,53300.0,194.15,194.57,193.68,194.57,53300.0
2010-07-07 09:30:00,194.16,195.34,194.1,195.19,20200.0,194.16,195.34,194.1,195.19,20200.0
2010-07-07 09:40:00,195.15,195.55,194.65,194.65,12100.0,195.15,195.55,194.65,194.65,12100.0
2010-07-07 09:50:00,194.76,195.06,194.76,194.97,24000.0,194.76,195.06,194.76,194.97,24000.0
2010-07-07 10:00:00,195.0,196.52,194.97,196.3,40800.0,195.0,196.52,194.97,196.3,40800.0
2010-07-07 10:10:00,196.24,196.38,196.0,196.08,17300.0,196.24,196.38,196.0,196.08,17300.0
2010-07-07 10:20:00,196.02,196.02,194.81,194.93,26000.0,196.02,196.02,194.81,194.93,26000.0
2010-07-07 10:30:00,194.85,195.32,194.84,195.12,12300.0,194.85,195.32,194.84,195.12,12300.0
2010-07-07 10:40:00,195.06,196.39,194.89,196.39,20900.0,195.06,196.39,194.89,196.39,20900.0
2010-07-07 10:50:00,196.48,196.81,196.29,196.38,21700.0,196.48,196.81,196.29,196.38,21700.0
2010-07-07 11:00:00,196.44,196.49,195.7,195.9,15400.0,196.44,196.49,195.7,195.9,15400.0
2010-07-07 11:10:00,195.88,196.08,194.98,195.1,12400.0,195.88,196.08,194.98,195.1,12400.0
2010-07-07 11:20:00,195.04,195.23,194.91,195.05,16000.0,195.04,195.23,194.91,195.05,16000.0
2010-07-07 11:30:00,195.07,195.59,195.07,195.32,15300.0,195.07,195.59,195.07,195.32,15300.0
2010-07-07 11:40:00,195.28,195.36,194.81,194.98,11600.0,195.28,195.36,194.81,194.98,11600.0
2010-07-07 11:50:00,194.98,195.17,194.84,194.97,10200.0,194.98,195.17,194.84,194.97,10200.0
2010-07-07 12:00:00,194.95,195.22,194.85,195.07,8800.0,194.95,195.22,194.85,195.07,8800.0
2010-07-07 12:10:00,195.06,195.45,195.06,195.27,7000.0,195.06,195.45,195.06,195.27,7000.0
2010-07-07 12:20:00,195.18,195.28,194.99,195.2,8100.0,195.18,195.28,194.99,195.2,8100.0
2010-07-07 12:30:00,195.25,195.46,194.75,194.75,15100.0,195.25,195.46,194.75,194.75,15100.0
2010-07-07 12:40:00,194.74,194.83,194.52,194.82,11100.0,194.74,194.83,194.52,194.82,11100.0
2010-07-07 12:50:00,194.86,194.87,194.57,194.76,7500.0,194.86,194.87,194.57,194.76,7500.0
2010-07-07 13:00:00,194.76,194.96,194.68,194.85,9400.0,194.76,194.96,194.68,194.85,9400.0
2010-07-07 13:10:00,194.92,195.71,194.83,195.56,8800.0,194.92,195.71,194.83,195.56,8800.0
2010-07-07 13:20:00,195.51,195.91,195.39,195.91,9600.0,195.51,195.91,195.39,195.91,9600.0
2010-07-07 13:30:00,195.84,195.84,195.44,195.51,6000.0,195.84,195.84,195.44,195.51,6000.0
2010-07-07 13:40:00,195.56,195.84,195.42,195.73,6200.0,195.56,195.84,195.42,195.73,6200.0
2010-07-07 13:50:00,195.75,195.95,195.52,195.7,13300.0,195.75,195.95,195.52,195.7,13300.0
2010-07-07 14:00:00,195.79,195.96,195.66,195.66,5700.0,195.79,195.96,195.66,195.66,5700.0
2010-07-07 14:10:00,195.66,195.85,195.61,195.75,7000.0,195.66,195.85,195.61,195.75,7000.0
2010-07-07 14:20:00,195.74,195.74,195.46,195.59,7600.0,195.74,195.74,195.46,195.59,7600.0
2010-07-07 14:30:00,195.51,195.67,195.35,195.49,10900.0,195.51,195.67,195.35,195.49,10900.0
2010-07-07 14:40:00,195.37,195.95,195.27,195.8,10300.0,195.37,195.95,195.27,195.8,10300.0
2010-07-07 14:50:00,195.8,196.02,195.68,195.95,10300.0,195.8,196.02,195.68,195.95,10300.0
2010-07-07 15:00:00,195.95,195.96,195.71,195.75,13300.0,195.95,195.96,195.71,195.75,13300.0
2010-07-07 15:10:00,195.81,196.01,195.72,195.84,15200.0,195.81,196.01,195.72,195.84,15200.0
2010-07-07 15:20:00,195.86,196.48,195.82,196.44,25600.0,195.86,196.48,195.82,196.44,25600.0
2010-07-07 15:30:00,196.45,197.01,196.45,196.88,30300.0,196.45,197.01,196.45,196.88,30300.0
2010-07-07 15:40:00,196.88,197.33,196.65,196.97,56900.0,196.88,197.33,196.65,196.97,56900.0
2010-07-07 15:50:00,196.98,197.19,196.84,197.0,81900.0,196.98,197.19,196.84,197.0,81900.0
2010-07-08 09:30:00,197.75,200.43,197.58,200.43,38100.0,197.75,200.43,197.58,200.43,38100.0
2010-07-08 09:40:00,200.43,200.59,198.58,198.62,30600.0,200.43,200.59,198.58,198.62,30600.0
2010-07-08 09:50:00,198.64,198.96,197.92,198.26,19500.0,198.64,198.96,197.92,198.26,19500.0
2010-07-08 10:00:00,198.35,198.8,197.86,198.06,50000.0,198.35,198.8,197.86,198.06,50000.0
2010-07-08 10:10:00,198.07,198.26,197.94,198.06,23700.0,198.07,198.26,197.94,198.06,23700.0
2010-07-08 10:20:00,197.99,198.8,197.96,198.66,19900.0,197.99,198.8,197.96,198.66,19900.0
2010-07-08 10:30:00,198.7,198.7,198.2,198.37,10300.0,198.7,198.7,198.2,198.37,10300.0
2010-07-08 10:40:00,198.33,198.68,198.1,198.68,12700.0,198.33,198.68,198.1,198.68,12700.0
2010-07-08 10:50:00,198.7,198.71,198.19,198.47,19700.0,198.7,198.71,198.19,198.47,19700.0
2010-07-08 11:00:00,198.35,198.42,197.84,197.95,20700.0,198.35,198.42,197.84,197.95,20700.0
2010-07-08 11:10:00,198.0,198.0,197.71,197.94,9600.0,198.0,198.0,197.71,197.94,9600.0
2010-07-08 11:20:00,197.94,198.32,197.82,197.82,12700.0,197.94,198.32,197.82,197.82,12700.0
2010-07-08 11:30:00,197.89,198.26,197.8,198.13,7800.0,197.89,198.26,197.8,198.13,7800.0
2010-07-08 11:40:00,198.08,198.15,197.67,197.73,10100.0,198.08,198.15,197.67,197.73,10100.0
2010-07-08 11:50:00,197.76,198.1,197.47,197.6,19400.0,197.76,198.1,197.47,197.6,19400.0
2010-07-08 12:00:00,197.6,197.93,197.54,197.81,8300.0,197.6,197.93,197.54,197.81,8300.0
2010-07-08 12:10:00,197.8,197.8,197.56,197.71,8400.0,197.8,197.8,197.56,197.71,8400.0
2010-07-08 12:20:00,197.77,198.2,197.62,198.19,9800.0,197.77,198.2,197.62,198.19,9800.0
2010-07-08 12:30:00,198.1,198.11,197.62,197.62,9700.0,198.1,198.11,197.62,197.62,9700.0
2010-07-08 12:40:00,197.63,197.75,197.62,197.67,6700.0,197.63,197.75,197.62,197.67,6700.0
2010-07-08 12:50:00,197.74,197.9,197.62,197.67,11200.0,197.74,197.9,197.62,197.67,11200.0
2010-07-08 13:00:00,197.68,198.21,197.67,198.21,8600.0,197.68,198.21,197.67,198.21,8600.0
2010-07-08 13:10:00,198.33,198.54,198.24,198.42,11100.0,198.33,198.54,198.24,198.42,11100.0
2010-07-08 13:20:00,198.49,198.74,198.09,198.18,9900.0,198.49,198.74,198.09,198.18,9900.0
2010-07-08 13:30:00,198.18,198.35,198.03,198.14,14900.0,198.18,198.35,198.03,198.14,14900.0
2010-07-08 13:40:00,198.11,198.22,197.91,198.17,8400.0,198.11,198.22,197.91,198.17,8400.0
2010-07-08 13:50:00,198.16,198.16,197.76,197.99,20500.0,198.16,198.16,197.76,197.99,20500.0
2010-07-08 14:00:00,198.06,198.27,197.95,198.05,13500.0,198.06,198.27,197.95,198.05,13500.0
2010-07-08 14:10:00,198.01,198.01,197.37,197.39,23500.0,198.01,198.01,197.37,197.39,23500.0
2010-07-08 14:20:00,197.4,197.62,197.08,197.61,9700.0,197.4,197.62,197.08,197.61,9700.0
2010-07-08 14:30:00,197.57,197.64,197.15,197.31,9800.0,197.57,197.64,197.15,197.31,9800.0
2010-07-08 14:40:00,197.4,197.77,197.36,197.69,15500.0,197.4,197.77,197.36,197.69,15500.0
2010-07-08 14:50:00,197.64,197.87,197.54,197.81,9800.0,197.64,197.87,197.54,197.81,9800.0
2010-07-08 15:00:00,197.82,197.82,197.11,197.23,19600.0,197.82,197.82,197.11,197.23,19600.0
2010-07-08 15:10:00,197.24,197.44,197.09,197.44,16300.0,197.24,197.44,197.09,197.44,16300.0
2010-07-08 15:20:00,197.37,197.82,197.37,197.77,23000.0,197.37,197.82,197.37,197.77,23000.0
2010-07-08 15:30:00,197.8,197.83,197.54,197.68,66400.0,197.8,197.83,197.54,197.68,66400.0
2010-07-08 15:40:00,197.72,198.49,197.66,198.18,40600.0,197.72,198.49,197.66,198.18,40600.0
2010-07-08 15:50:00,198.22,198.42,197.78,198.1,61200.0,198.22,198.42,197.78,198.1,61200.0
2010-07-09 09:30:00,198.4,199.0,197.6,198.44,7200.0,198.4,199.0,197.6,198.44,7200.0
2010-07-09 09:40:00,198.44,198.73,198.36,198.49,7100.0,198.44,198.73,198.36,198.49,7100.0
2010-07-09 09:50:00,198.49,198.89,198.3,198.76,12300.0,198.49,198.89,198.3,198.76,12300.0
2010-07-09 10:00:00,198.74,199.3,198.74,198.84,20900.0,198.74,199.3,198.74,198.84,20900.0
2010-07-09 10:10:00,198.91,199.08,198.64,199.01,13100.0,198.91,199.08,198.64,199.01,13100.0
2010-07-09 10:20:00,198.98,199.65,198.88,199.62,18200.0,198.98,199.65,198.88,199.62,18200.0
2010-07-09 10:30:00,199.62,200.13,199.52,199.91,22200.0,199.62,200.13,199.52,199.91,22200.0
2010-07-09 10:40:00,199.94,200.25,199.91,200.15,14400.0,199.94,200.25,199.91,200.15,14400.0
2010-07-09 10:50:00,200.17,200.25,199.83,199.89,17400.0,200.17,200.25,199.83,199.89,17400.0
2010-07-09 11:00:00,199.9,199.93,199.27,199.27,15100.0,199.9,199.93,199.27,199.27,15100.0
2010-07-09 11:10:00,199.24,199.31,198.49,198.85,22300.0,199.24,199.31,198.49,198.85,22300.0
2010-07-09 11:20:00,198.9,199.09,198.9,199.09,6300.0,198.9,199.09,198.9,199.09,6300.0
2010-07-09 11:30:00,199.22,199.7,199.15,199.7,8600.0,199.22,199.7,199.15,199.7,8600.0
2010-07-09 11:40:00,199.68,199.97,199.6,199.72,11200.0,199.68,199.97,199.6,199.72,11200.0
2010-07-09 11:50:00,199.72,199.73,199.29,199.36,7300.0,199.72,199.73,199.29,199.36,7300.0
2010-07-09 12:00:00,199.4,199.62,199.31,199.48,11000.0,199.4,199.62,199.31,199.48,11000.0
2010-07-09 12:10:00,199.56,199.82,199.52,199.8,8000.0,199.56,199.82,199.52,199.8,8000.0
2010-07-09 12:20:00,199.82,200.0,199.79,199.87,9000.0,199.82,200.0,199.79,199.87,9000.0
2010-07-09 12:30:00,199.86,199.88,199.34,199.5,10900.0,199.86,199.88,199.34,199.5,10900.0
2010-07-09 12:40:00,199.56,199.76,199.47,199.72,9800.0,199.56,199.76,199.47,199.72,9800.0
2010-07-09 12:50:00,199.68,200.19,199.68,200.16,8500.0,199.68,200.19,199.68,200.16,8500.0
2010-07-09 13:00:00,200.15,200.66,200.05,200.65,14900.0,200.15,200.66,200.05,200.65,14900.0
2010-07-09 13:10:00,200.66,200.66,200.4,200.45,8500.0,200.66,200.66,200.4,200.45,8500.0
2010-07-09 13:20:00,200.4,200.46,200.09,200.21,10900.0,200.4,200.46,200.09,200.21,10900.0
2010-07-09 13:30:00,200.22,200.49,200.14,200.41,9700.0,200.22,200.49,200.14,200.41,9700.0
2010-07-09 13:40:00,200.37,200.37,200.0,200.21,10200.0,200.37,200.37,200.0,200.21,10200.0
2010-07-09 13:50:00,200.23,200.36,200.19,200.31,10700.0,200.23,200.36,200.19,200.31,10700.0
2010-07-09 14:00:00,200.29,200.42,200.22,200.22,4600.0,200.29,200.42,200.22,200.22,4600.0
2010-07-09 14:10:00,200.3,200.33,200.01,200.08,8500.0,200.3,200.33,200.01,200.08,8500.0
2010-07-09 14:20:00,200.11,200.21,200.0,200.02,8300.0,200.11,200.21,200.0,200.02,8300.0
2010-07-09 14:30:00,200.0,200.24,200.0,200.0,16400.0,200.0,200.24,200.0,200.0,16400.0
2010-07-09 14:40:00,200.01,200.23,200.0,200.04,9400.0,200.01,200.23,200.0,200.04,9400.0
2010-07-09 14:50:00,200.05,200.46,200.04,200.32,8800.0,200.05,200.46,200.04,200.32,8800.0
2010-07-09 15:00:00,200.32,200.6,200.29,200.58,13000.0,200.32,200.6,200.29,200.58,13000.0
2010-07-09 15:10:00,200.55,200.74,200.51,200.58,17400.0,200.55,200.74,200.51,200.58,17400.0
2010-07-09 15:20:00,200.61,200.63,200.07,200.07,17700.0,200.61,200.63,200.07,200.07,17700.0
2010-07-09 15:30:00,200.11,200.38,199.99,200.32,23800.0,200.11,200.38,199.99,200.32,23800.0
2010-07-09 15:40:00,200.32,200.37,200.07,200.29,32200.0,200.32,200.37,200.07,200.29,32200.0
2010-07-09 15:50:00,200.28,200.36,200.05,200.2,54700.0,200.28,200.36,200.05,200.2,54700.0
2010-07-12 09:30:00,200.38,200.38,199.76,200.19,5000.0,200.38,200.38,199.76,200.19,5000.0
2010-07-12 09:40:00,200.24,201.0,200.24,200.9,9500.0,200.24,201.0,200.24,200.9,9500.0
2010-07-12 09:50:00,200.97,201.0,200.72,200.87,3500.0,200.97,201.0,200.72,200.87,3500.0
2010-07-12 10:00:00,201.0,201.33,200.88,200.94,8800.0,201.0,201.33,200.88,200.94,8800.0
2010-07-12 10:10:00,200.96,200.98,200.55,200.61,11800.0,200.96,200.98,200.55,200.61,11800.0
2010-07-12 10:20:00,200.56,200.77,200.22,200.71,16400.0,200.56,200.77,200.22,200.71,16400.0
2010-07-12 10:30:00,200.62,201.17,200.59,201.13,13900.0,200.62,201.17,200.59,201.13,13900.0
2010-07-12 10:40:00,201.16,201.43,200.49,201.4,19100.0,201.16,201.43,200.49,201.4,19100.0
2010-07-12 10:50:00,201.27,201.5,201.23,201.5,18900.0,201.27,201.5,201.23,201.5,18900.0
2010-07-12 11:00:00,201.4,201.4,201.04,201.24,10500.0,201.4,201.4,201.04,201.24,10500.0
2010-07-12 11:10:00,201.01,201.56,201.01,201.45,7000.0,201.01,201.56,201.01,201.45,7000.0
2010-07-12 11:20:00,201.45,201.5,201.26,201.47,7300.0,201.45,201.5,201.26,201.47,7300.0
2010-07-12 11:30:00,201.46,201.87,201.46,201.67,10600.0,201.46,201.87,201.46,201.67,10600.0
2010-07-12 11:40:00,201.72,201.76,201.53,201.53,11600.0,201.72,201.76,201.53,201.53,11600.0
2010-07-12 11:50:00,201.62,201.87,201.51,201.6,7600.0,201.62,201.87,201.51,201.6,7600.0
2010-07-12 12:00:00,201.62,202.3,201.58,202.24,17500.0,201.62,202.3,201.58,202.24,17500.0
2010-07-12 12:10:00,202.26,202.51,202.24,202.31,21500.0,202.26,202.51,202.24,202.31,21500.0
2010-07-12 12:20:00,202.33,202.48,202.23,202.24,7500.0,202.33,202.48,202.23,202.24,7500.0
2010-07-12 12:30:00,202.27,202.68,202.23,202.67,9200.0,202.27,202.68,202.23,202.67,9200.0
2010-07-12 12:40:00,202.67,202.81,202.57,202.76,13000.0,202.67,202.81,202.57,202.76,13000.0
2010-07-12 12:50:00,202.65,202.92,202.65,202.74,12100.0,202.65,202.92,202.65,202.74,12100.0
2010-07-12 13:00:00,202.68,202.8,202.62,202.79,13800.0,202.68,202.8,202.62,202.79,13800.0
2010-07-12 13:10:00,202.78,203.02,202.78,202.98,10000.0,202.78,203.02,202.78,202.98,10000.0
2010-07-12 13:20:00,203.01,203.04,202.91,203.02,10500.0,203.01,203.04,202.91,203.02,10500.0
2010-07-12 13:30:00,203.01,203.06,202.91,203.01,12000.0,203.01,203.06,202.91,203.01,12000.0
2010-07-12 13:40:00,203.04,203.1,202.79,202.86,12500.0,203.04,203.1,202.79,202.86,12500.0
2010-07-12 13:50:00,202.81,203.0,202.7,203.0,16000.0,202.81,203.0,202.7,203.0,16000.0
2010-07-12 14:00:00,203.02,203.03,202.75,202.75,8500.0,203.02,203.03,202.75,202.75,8500.0
2010-07-12 14:10:00,202.73,203.03,202.71,202.86,15100.0,202.73,203.03,202.71,202.86,15100.0
2010-07-12 14:20:00,202.86,203.06,202.85,203.0,13500.0,202.86,203.06,202.85,203.0,13500.0
2010-07-12 14:30:00,202.92,203.2,202.89,203.2,20100.0,202.92,203.2,202.89,203.2,20100.0
2010-07-12 14:40:00,203.16,203.5,203.04,203.49,19300.0,203.16,203.5,203.04,203.49,19300.0
2010-07-12 14:50:00,203.49,203.5,202.9,203.12,18100.0,203.49,203.5,202.9,203.12,18100.0
2010-07-12 15:00:00,203.2,203.24,202.61,202.8,20700.0,203.2,203.24,202.61,202.8,20700.0
2010-07-12 15:10:00,202.84,203.07,202.74,203.04,24700.0,202.84,203.07,202.74,203.04,24700.0
2010-07-12 15:20:00,202.95,203.08,202.92,202.93,22100.0,202.95,203.08,202.92,202.93,22100.0
2010-07-12 15:30:00,202.91,203.0,202.57,202.85,26000.0,202.91,203.0,202.57,202.85,26000.0
2010-07-12 15:40:00,202.86,203.19,202.82,202.88,36200.0,202.86,203.19,202.82,202.88,36200.0
2010-07-12 15:50:00,202.9,202.93,202.57,202.77,59300.0,202.9,202.93,202.57,202.77,59300.0
2010-07-13 09:30:00,203.98,203.98,203.11,203.65,13900.0,203.98,203.98,203.11,203.65,13900.0
2010-07-13 09:40:00,203.68,203.9,203.26,203.26,19300.0,203.68,203.9,203.26,203.26,19300.0
2010-07-13 09:50:00,203.15,204.3,203.05,204.3,16400.0,203.15,204.3,203.05,204.3,16400.0
2010-07-13 10:00:00,204.3,204.73,204.23,204.67,30800.0,204.3,204.73,204.23,204.67,30800.0
2010-07-13 10:10:00,204.65,204.65,204.43,204.43,12600.0,204.65,204.65,204.43,204.43,12600.0
2010-07-13 10:20:00,204.52,204.61,204.16,204.27,8600.0,204.52,204.61,204.16,204.27,8600.0
2010-07-13 10:30:00,204.28,204.28,203.74,203.81,16300.0,204.28,204.28,203.74,203.81,16300.0
2010-07-13 10:40:00,203.81,203.96,203.76,203.96,6300.0,203.81,203.96,203.76,203.96,6300.0
2010-07-13 10:50:00,204.07,204.42,204.07,204.21,6700.0,204.07,204.42,204.07,204.21,6700.0
2010-07-13 11:00:00,204.25,204.87,204.05,204.82,11300.0,204.25,204.87,204.05,204.82,11300.0
2010-07-13 11:10:00,204.82,204.99,204.62,204.76,11700.0,204.82,204.99,204.62,204.76,11700.0
2010-07-13 11:20:00,204.84,204.88,204.76,204.84,6000.0,204.84,204.88,204.76,204.84,6000.0
2010-07-13 11:30:00,204.85,205.91,204.84,205.71,27000.0,204.85,205.91,204.84,205.71,27000.0
2010-07-13 11:40:00,205.72,205.88,205.6,205.76,13200.0,205.72,205.88,205.6,205.76,13200.0
2010-07-13 11:50:00,205.7,205.95,205.56,205.63,10700.0,205.7,205.95,205.56,205.63,10700.0
2010-07-13 12:00:00,205.7,205.83,205.64,205.71,5700.0,205.7,205.83,205.64,205.71,5700.0
2010-07-13 12:10:00,205.71,205.79,205.64,205.72,5100.0,205.71,205.79,205.64,205.72,5100.0
2010-07-13 12:20:00,205.72,205.73,205.35,205.54,11800.0,205.72,205.73,205.35,205.54,11800.0
2010-07-13 12:30:00,205.51,205.84,205.51,205.61,14700.0,205.51,205.84,205.51,205.61,14700.0
2010-07-13 12:40:00,205.6,205.6,205.03,205.23,12600.0,205.6,205.6,205.03,205.23,12600.0
2010-07-13 12:50:00,205.25,205.65,204.86,204.86,11100.0,205.25,205.65,204.86,204.86,11100.0
2010-07-13 13:00:00,204.9,205.27,204.85,205.08,9900.0,204.9,205.27,204.85,205.08,9900.0
2010-07-13 13:10:00,205.09,205.09,204.69,204.8,7400.0,205.09,205.09,204.69,204.8,7400.0
2010-07-13 13:20:00,204.75,205.0,204.69,204.78,9100.0,204.75,205.0,204.69,204.78,9100.0
2010-07-13 13:30:00,204.8,204.9,204.45,204.72,19800.0,204.8,204.9,204.45,204.72,19800.0
2010-07-13 13:40:00,204.81,205.09,204.75,205.02,8000.0,204.81,205.09,204.75,205.02,8000.0
2010-07-13 13:50:00,204.94,205.02,204.74,204.74,11000.0,204.94,205.02,204.74,204.74,11000.0
2010-07-13 14:00:00,204.81,205.41,204.73,204.91,13400.0,204.81,205.41,204.73,204.91,13400.0
2010-07-13 14:10:00,204.86,205.52,204.79,205.51,8800.0,204.86,205.52,204.79,205.51,8800.0
2010-07-13 14:20:00,205.53,205.63,205.34,205.38,13800.0,205.53,205.63,205.34,205.38,13800.0
2010-07-13 14:30:00,205.44,205.95,205.43,205.89,20200.0,205.44,205.95,205.43,205.89,20200.0
2010-07-13 14:40:00,205.95,206.0,205.41,205.54,13900.0,205.95,206.0,205.41,205.54,13900.0
2010-07-13 14:50:00,205.57,205.64,205.44,205.54,8700.0,205.57,205.64,205.44,205.54,8700.0
2010-07-13 15:00:00,205.54,205.96,205.54,205.86,16400.0,205.54,205.96,205.54,205.86,16400.0
2010-07-13 15:10:00,205.86,206.19,205.72,205.9,19000.0,205.86,206.19,205.72,205.9,19000.0
2010-07-13 15:20:00,205.93,206.07,205.81,206.07,21200.0,205.93,206.07,205.81,206.07,21200.0
2010-07-13 15:30:00,206.09,206.11,205.79,206.02,19100.0,206.09,206.11,205.79,206.02,19100.0
2010-07-13 15:40:00,206.04,206.42,206.04,206.07,38700.0,206.04,206.42,206.04,206.07,38700.0
2010-07-13 15:50:00,206.06,206.14,205.37,205.4,66700.0,206.06,206.14,205.37,205.4,66700.0
2010-07-14 09:30:00,205.31,206.15,204.79,205.05,16600.0,205.31,206.15,204.79,205.05,16600.0
2010-07-14 09:40:00,205.03,205.09,204.75,204.87,9700.0,205.03,205.09,204.75,204.87,9700.0
2010-07-14 09:50:00,204.87,205.0,204.7,204.95,10400.0,204.87,205.0,204.7,204.95,10400.0
2010-07-14 10:00:00,204.88,205.0,204.55,205.0,12300.0,204.88,205.0,204.55,205.0,12300.0
2010-07-14 10:10:00,205.0,205.0,204.76,204.92,13100.0,205.0,205.0,204.76,204.92,13100.0
2010-07-14 10:20:00,205.0,205.03,204.75,204.75,39000.0,205.0,205.03,204.75,204.75,39000.0
2010-07-14 10:30:00,204.77,204.84,204.63,204.79,8100.0,204.77,204.84,204.63,204.79,8100.0
2010-07-14 10:40:00,204.84,205.0,204.82,204.88,9100.0,204.84,205.0,204.82,204.88,9100.0
2010-07-14 10:50:00,204.9,204.94,204.71,204.94,3900.0,204.9,204.94,204.71,204.94,3900.0
2010-07-14 11:00:00,204.93,205.0,204.81,204.98,15300.0,204.93,205.0,204.81,204.98,15300.0
2010-07-14 11:10:00,204.97,205.0,204.75,204.99,8400.0,204.97,205.0,204.75,204.99,8400.0
2010-07-14 11:20:00,204.96,205.0,204.83,204.91,10400.0,204.96,205.0,204.83,204.91,10400.0
2010-07-14 11:30:00,204.96,205.0,204.91,204.97,26900.0,204.96,205.0,204.91,204.97,26900.0
2010-07-14 11:40:00,204.97,205.0,204.89,204.89,31500.0,204.97,205.0,204.89,204.89,31500.0
2010-07-14 11:50:00,204.97,205.02,204.8,204.8,16500.0,204.97,205.02,204.8,204.8,16500.0
2010-07-14 12:00:00,204.84,204.86,204.63,204.63,7800.0,204.84,204.86,204.63,204.63,7800.0
2010-07-14 12:10:00,204.63,204.82,204.58,204.82,5100.0,204.63,204.82,204.58,204.82,5100.0
2010-07-14 12:20:00,204.95,204.99,204.9,204.91,5200.0,204.95,204.99,204.9,204.91,5200.0
2010-07-14 12:30:00,204.96,205.0,204.87,204.94,6100.0,204.96,205.0,204.87,204.94,6100.0
2010-07-14 12:40:00,204.93,204.94,204.75,204.9,6300.0,204.93,204.94,204.75,204.9,6300.0
2010-07-14 12:50:00,204.93,205.0,204.84,204.95,15900.0,204.93,205.0,204.84,204.95,15900.0
2010-07-14 13:00:00,204.94,204.94,204.73,204.81,8500.0,204.94,204.94,204.73,204.81,8500.0
2010-07-14 13:10:00,204.72,204.99,204.72,204.98,6000.0,204.72,204.99,204.72,204.98,6000.0
2010-07-14 13:20:00,204.97,204.98,204.79,204.92,9900.0,204.97,204.98,204.79,204.92,9900.0
2010-07-14 13:30:00,204.97,204.99,204.82,204.82,9300.0,204.97,204.99,204.82,204.82,9300.0
2010-07-14 13:40:00,204.85,204.93,204.56,204.56,8300.0,204.85,204.93,204.56,204.56,8300.0
2010-07-14 13:50:00,204.53,204.53,203.8,204.22,25100.0,204.53,204.53,203.8,204.22,25100.0
2010-07-14 14:00:00,204.29,204.33,203.9,204.28,10400.0,204.29,204.33,203.9,204.28,10400.0
2010-07-14 14:10:00,204.31,204.41,203.87,204.26,7000.0,204.31,204.41,203.87,204.26,7000.0
2010-07-14 14:20:00,204.23,204.34,203.88,204.11,7600.0,204.23,204.34,203.88,204.11,7600.0
2010-07-14 14:30:00,204.1,204.52,203.99,204.47,11600.0,204.1,204.52,203.99,204.47,11600.0
2010-07-14 14:40:00,204.47,204.8,204.43,204.72,6400.0,204.47,204.8,204.43,204.72,6400.0
2010-07-14 14:50:00,204.73,204.97,204.69,204.95,10000.0,204.73,204.97,204.69,204.95,10000.0
2010-07-14 15:00:00,204.96,205.0,204.6,204.72,15200.0,204.96,205.0,204.6,204.72,15200.0
2010-07-14 15:10:00,204.76,204.99,204.65,204.89,14500.0,204.76,204.99,204.65,204.89,14500.0
2010-07-14 15:20:00,204.89,205.0,204.82,204.95,21600.0,204.89,205.0,204.82,204.95,21600.0
2010-07-14 15:30:00,204.96,205.0,204.84,204.92,26400.0,204.96,205.0,204.84,204.92,26400.0
2010-07-14 15:40:00,204.91,205.0,204.72,205.0,32500.0,204.91,205.0,204.72,205.0,32500.0
2010-07-14 15:50:00,205.0,205.01,204.88,205.0,76200.0,205.0,205.01,204.88,205.0,76200.0
2010-07-15 09:30:00,204.7,205.1,204.09,204.92,27400.0,204.7,205.1,204.09,204.92,27400.0
2010-07-15 09:40:00,204.91,204.96,204.71,204.96,8900.0,204.91,204.96,204.71,204.96,8900.0
2010-07-15 09:50:00,204.96,205.0,204.74,204.96,28500.0,204.96,205.0,204.74,204.96,28500.0
2010-07-15 10:00:00,204.91,204.94,204.57,204.64,22000.0,204.91,204.94,204.57,204.64,22000.0
2010-07-15 10:10:00,204.61,204.76,204.08,204.71,25800.0,204.61,204.76,204.08,204.71,25800.0
2010-07-15 10:20:00,204.62,204.95,204.48,204.87,13700.0,204.62,204.95,204.48,204.87,13700.0
2010-07-15 10:30:00,204.85,204.94,204.75,204.87,14800.0,204.85,204.94,204.75,204.87,14800.0
2010-07-15 10:40:00,204.81,204.98,204.71,204.93,17200.0,204.81,204.98,204.71,204.93,17200.0
2010-07-15 10:50:00,204.88,204.99,204.84,204.98,22800.0,204.88,204.99,204.84,204.98,22800.0
2010-07-15 11:00:00,204.97,205.02,204.81,204.89,60300.0,204.97,205.02,204.81,204.89,60300.0
2010-07-15 11:10:00,204.95,205.0,204.81,204.97,33800.0,204.95,205.0,204.81,204.97,33800.0
2010-07-15 11:20:00,204.99,205.07,204.85,204.91,41200.0,204.99,205.07,204.85,204.91,41200.0
2010-07-15 11:30:00,204.89,204.93,204.51,204.54,26300.0,204.89,204.93,204.51,204.54,26300.0
2010-07-15 11:40:00,204.67,204.88,204.08,204.26,16500.0,204.67,204.88,204.08,204.26,16500.0
2010-07-15 11:50:00,204.27,204.41,203.83,204.01,11300.0,204.27,204.41,203.83,204.01,11300.0
2010-07-15 12:00:00,203.91,204.11,203.6,204.0,10500.0,203.91,204.11,203.6,204.0,10500.0
2010-07-15 12:10:00,204.0,204.39,204.0,204.23,4100.0,204.0,204.39,204.0,204.23,4100.0
2010-07-15 12:20:00,204.16,204.21,204.05,204.08,6600.0,204.16,204.21,204.05,204.08,6600.0
2010-07-15 12:30:00,204.06,204.19,204.05,204.13,7100.0,204.06,204.19,204.05,204.13,7100.0
2010-07-15 12:40:00,204.19,204.33,204.0,204.24,2900.0,204.19,204.33,204.0,204.24,2900.0
2010-07-15 12:50:00,204.2,204.55,204.16,204.33,4100.0,204.2,204.55,204.16,204.33,4100.0
2010-07-15 13:00:00,204.51,204.97,204.5,204.94,8800.0,204.51,204.97,204.5,204.94,8800.0
2010-07-15 13:10:00,204.89,205.02,204.88,205.0,35900.0,204.89,205.02,204.88,205.0,35900.0
2010-07-15 13:20:00,205.02,205.45,204.79,204.82,57000.0,205.02,205.45,204.79,204.82,57000.0
2010-07-15 13:30:00,204.88,205.0,204.72,204.98,17600.0,204.88,205.0,204.72,204.98,17600.0
2010-07-15 13:40:00,204.93,204.99,204.76,204.92,8100.0,204.93,204.99,204.76,204.92,8100.0
2010-07-15 13:50:00,204.88,205.12,204.81,204.81,24600.0,204.88,205.12,204.81,204.81,24600.0
2010-07-15 14:00:00,204.83,204.99,204.54,204.65,12100.0,204.83,204.99,204.54,204.65,12100.0
2010-07-15 14:10:00,204.65,204.98,204.52,204.98,11800.0,204.65,204.98,204.52,204.98,11800.0
2010-07-15 14:20:00,204.99,205.09,204.83,205.05,38000.0,204.99,205.09,204.83,205.05,38000.0
2010-07-15 14:30:00,205.04,205.1,204.79,204.87,22800.0,205.04,205.1,204.79,204.87,22800.0
2010-07-15 14:40:00,204.97,205.0,204.8,205.0,11400.0,204.97,205.0,204.8,205.0,11400.0
2010-07-15 14:50:00,204.97,205.0,204.61,204.79,12400.0,204.97,205.0,204.61,204.79,12400.0
2010-07-15 15:00:00,204.8,204.91,204.39,204.39,11100.0,204.8,204.91,204.39,204.39,11100.0
2010-07-15 15:10:00,204.39,204.55,204.05,204.4,11600.0,204.39,204.55,204.05,204.4,11600.0
2010-07-15 15:20:00,204.45,204.9,204.29,204.79,10800.0,204.45,204.9,204.29,204.79,10800.0
2010-07-15 15:30:00,204.9,205.09,204.72,204.87,49200.0,204.9,205.09,204.72,204.87,49200.0
2010-07-15 15:40:00,204.86,205.22,204.77,204.9,77200.0,204.86,205.22,204.77,204.9,77200.0
2010-07-15 15:50:00,204.92,205.15,204.84,204.91,85800.0,204.92,205.15,204.84,204.91,85800.0
2010-07-16 09:30:00,204.55,204.96,204.06,204.66,34800.0,204.55,204.96,204.06,204.66,34800.0
2010-07-16 09:40:00,204.65,204.66,204.26,204.39,12200.0,204.65,204.66,204.26,204.39,12200.0
2010-07-16 09:50:00,204.47,204.7,203.52,203.55,23000.0,204.47,204.7,203.52,203.55,23000.0
2010-07-16 10:00:00,203.66,204.01,203.57,203.76,17800.0,203.66,204.01,203.57,203.76,17800.0
2010-07-16 10:10:00,203.86,204.7,203.76,204.36,18000.0,203.86,204.7,203.76,204.36,18000.0
2010-07-16 10:20:00,204.39,204.68,204.27,204.48,12100.0,204.39,204.68,204.27,204.48,12100.0
2010-07-16 10:30:00,204.48,204.48,204.29,204.46,9500.0,204.48,204.48,204.29,204.46,9500.0
2010-07-16 10:40:00,204.42,204.66,204.3,204.47,9100.0,204.42,204.66,204.3,204.47,9100.0
2010-07-16 10:50:00,204.47,204.82,204.47,204.72,20000.0,204.47,204.82,204.47,204.72,20000.0
2010-07-16 11:00:00,204.84,204.89,204.42,204.56,14900.0,204.84,204.89,204.42,204.56,14900.0
2010-07-16 11:10:00,204.56,204.7,204.23,204.23,9700.0,204.56,204.7,204.23,204.23,9700.0
2010-07-16 11:20:00,204.22,204.3,203.98,204.26,12500.0,204.22,204.3,203.98,204.26,12500.0
2010-07-16 11:30:00,204.26,204.57,203.98,204.21,19600.0,204.26,204.57,203.98,204.21,19600.0
2010-07-16 11:40:00,204.18,204.4,203.98,204.07,6100.0,204.18,204.4,203.98,204.07,6100.0
2010-07-16 11:50:00,204.08,204.09,203.56,203.66,9400.0,204.08,204.09,203.56,203.66,9400.0
2010-07-16 12:00:00,203.54,203.74,203.54,203.7,10200.0,203.54,203.74,203.54,203.7,10200.0
2010-07-16 12:10:00,203.81,204.0,203.19,203.31,16500.0,203.81,204.0,203.19,203.31,16500.0
2010-07-16 12:20:00,203.29,203.44,203.02,203.28,9100.0,203.29,203.44,203.02,203.28,9100.0
2010-07-16 12:30:00,203.21,203.3,203.04,203.2,9200.0,203.21,203.3,203.04,203.2,9200.0
2010-07-16 12:40:00,203.21,203.54,203.0,203.35,9000.0,203.21,203.54,203.0,203.35,9000.0
2010-07-16 12:50:00,203.29,203.42,202.8,202.83,19300.0,203.29,203.42,202.8,202.83,19300.0
2010-07-16 13:00:00,202.83,202.96,202.7,202.86,12300.0,202.83,202.96,202.7,202.86,12300.0
2010-07-16 13:10:00,202.9,203.19,202.76,203.07,19100.0,202.9,203.19,202.76,203.07,19100.0
2010-07-16 13:20:00,203.15,203.19,202.84,203.11,15800.0,203.15,203.19,202.84,203.11,15800.0
2010-07-16 13:30:00,203.07,203.67,203.02,203.53,10800.0,203.07,203.67,203.02,203.53,10800.0
2010-07-16 13:40:00,203.54,203.58,203.09,203.36,6200.0,203.54,203.58,203.09,203.36,6200.0
2010-07-16 13:50:00,203.26,203.31,202.99,203.27,5100.0,203.26,203.31,202.99,203.27,5100.0
2010-07-16 14:00:00,203.16,203.54,203.16,203.54,7300.0,203.16,203.54,203.16,203.54,7300.0
2010-07-16 14:10:00,203.54,203.68,203.15,203.15,8100.0,203.54,203.68,203.15,203.15,8100.0
2010-07-16 14:20:00,203.04,203.64,203.04,203.43,5200.0,203.04,203.64,203.04,203.43,5200.0
2010-07-16 14:30:00,203.43,203.65,203.3,203.49,15900.0,203.43,203.65,203.3,203.49,15900.0
2010-07-16 14:40:00,203.46,203.52,203.17,203.42,13700.0,203.46,203.52,203.17,203.42,13700.0
2010-07-16 14:50:00,203.42,203.46,203.25,203.31,9700.0,203.42,203.46,203.25,203.31,9700.0
2010-07-16 15:00:00,203.37,203.56,203.27,203.37,8700.0,203.37,203.56,203.27,203.37,8700.0
2010-07-16 15:10:00,203.39,203.39,203.11,203.17,9200.0,203.39,203.39,203.11,203.17,9200.0
2010-07-16 15:20:00,203.14,203.14,202.08,202.08,40200.0,203.14,203.14,202.08,202.08,40200.0
2010-07-16 15:30:00,202.12,202.65,202.05,202.37,33700.0,202.12,202.65,202.05,202.37,33700.0
2010-07-16 15:40:00,202.36,202.46,201.51,201.63,52000.0,202.36,202.46,201.51,201.63,52000.0
2010-07-16 15:50:00,201.65,202.54,201.65,202.14,47900.0,201.65,202.54,201.65,202.14,47900.0
2010-07-19 09:30:00,202.92,203.99,202.85,203.45,13100.0,202.92,203.99,202.85,203.45,13100.0
2010-07-19 09:40:00,203.42,203.43,202.98,202.98,8700.0,203.42,203.43,202.98,202.98,8700.0
2010-07-19 09:50:00,202.95,203.58,202.95,203.36,7800.0,202.95,203.58,202.95,203.36,7800.0
2010-07-19 10:00:00,203.33,203.83,202.96,203.16,10100.0,203.33,203.83,202.96,203.16,10100.0
2010-07-19 10:10:00,203.13,203.27,202.55,202.55,8700.0,203.13,203.27,202.55,202.55,8700.0
2010-07-19 10:20:00,202.5,202.57,202.12,202.14,21700.0,202.5,202.57,202.12,202.14,21700.0
2010-07-19 10:30:00,202.11,202.92,202.1,202.64,13400.0,202.11,202.92,202.1,202.64,13400.0
2010-07-19 10:40:00,202.57,202.64,202.1,202.11,10400.0,202.57,202.64,202.1,202.11,10400.0
2010-07-19 10:50:00,202.05,202.88,201.9,202.82,11400.0,202.05,202.88,201.9,202.82,11400.0
2010-07-19 11:00:00,202.82,203.53,202.76,203.34,12300.0,202.82,203.53,202.76,203.34,12300.0
2010-07-19 11:10:00,203.19,203.46,203.02,203.31,7100.0,203.19,203.46,203.02,203.31,7100.0
2010-07-19 11:20:00,203.24,203.43,203.18,203.18,3400.0,203.24,203.43,203.18,203.18,3400.0
2010-07-19 11:30:00,203.31,203.38,203.19,203.31,3300.0,203.31,203.38,203.19,203.31,3300.0
2010-07-19 11:40:00,203.28,203.71,203.28,203.71,6100.0,203.28,203.71,203.28,203.71,6100.0
2010-07-19 11:50:00,203.67,204.23,203.67,203.97,6000.0,203.67,204.23,203.67,203.97,6000.0
2010-07-19 12:00:00,203.97,203.97,203.59,203.79,5200.0,203.97,203.97,203.59,203.79,5200.0
2010-07-19 12:10:00,203.73,203.99,203.55,203.99,6600.0,203.73,203.99,203.55,203.99,6600.0
2010-07-19 12:20:00,203.99,204.08,203.76,204.03,7600.0,203.99,204.08,203.76,204.03,7600.0
2010-07-19 12:30:00,203.97,204.38,203.93,204.32,7200.0,203.97,204.38,203.93,204.32,7200.0
2010-07-19 12:40:00,204.36,204.71,204.31,204.6,6200.0,204.36,204.71,204.31,204.6,6200.0
2010-07-19 12:50:00,204.64,204.81,204.25,204.47,4100.0,204.64,204.81,204.25,204.47,4100.0
2010-07-19 13:00:00,204.5,204.6,204.29,204.44,3800.0,204.5,204.6,204.29,204.44,3800.0
2010-07-19 13:10:00,204.45,204.45,204.02,204.02,3800.0,204.45,204.45,204.02,204.02,3800.0
2010-07-19 13:20:00,204.11,204.34,204.11,204.25,8800.0,204.11,204.34,204.11,204.25,8800.0
2010-07-19 13:30:00,204.24,204.38,203.78,203.78,6300.0,204.24,204.38,203.78,203.78,6300.0
2010-07-19 13:40:00,203.74,203.87,203.59,203.81,6300.0,203.74,203.87,203.59,203.81,6300.0
2010-07-19 13:50:00,203.84,203.98,203.69,203.81,7400.0,203.84,203.98,203.69,203.81,7400.0
2010-07-19 14:00:00,203.82,204.12,203.82,203.99,4800.0,203.82,204.12,203.82,203.99,4800.0
2010-07-19 14:10:00,204.18,204.32,203.96,204.32,4300.0,204.18,204.32,203.96,204.32,4300.0
2010-07-19 14:20:00,204.32,204.32,203.89,203.99,5600.0,204.32,204.32,203.89,203.99,5600.0
2010-07-19 14:30:00,203.99,204.37,203.93,204.08,8900.0,203.99,204.37,203.93,204.08,8900.0
2010-07-19 14:40:00,204.17,204.4,204.13,204.34,7700.0,204.17,204.4,204.13,204.34,7700.0
2010-07-19 14:50:00,204.33,204.42,204.03,204.2,10800.0,204.33,204.42,204.03,204.2,10800.0
2010-07-19 15:00:00,204.2,204.64,204.11,204.64,13600.0,204.2,204.64,204.11,204.64,13600.0
2010-07-19 15:10:00,204.64,204.8,204.5,204.56,9500.0,204.64,204.8,204.5,204.56,9500.0
2010-07-19 15:20:00,204.49,204.56,203.92,204.04,12500.0,204.49,204.56,203.92,204.04,12500.0
2010-07-19 15:30:00,204.01,204.12,203.61,203.71,20300.0,204.01,204.12,203.61,203.71,20300.0
2010-07-19 15:40:00,203.62,204.15,203.57,203.89,24900.0,203.62,204.15,203.57,203.89,24900.0
2010-07-19 15:50:00,203.85,204.08,203.56,203.98,41700.0,203.85,204.08,203.56,203.98,41700.0
2010-07-20 09:30:00,201.97,203.26,201.97,202.55,10700.0,201.97,203.26,201.97,202.55,10700.0
2010-07-20 09:40:00,202.56,203.85,202.5,203.26,17800.0,202.56,203.85,202.5,203.26,17800.0
2010-07-20 09:50:00,203.26,204.22,203.17,203.69,12300.0,203.26,204.22,203.17,203.69,12300.0
2010-07-20 10:00:00,203.54,203.56,202.89,203.02,4300.0,203.54,203.56,202.89,203.02,4300.0
2010-07-20 10:10:00,202.9,203.2,202.47,202.94,5600.0,202.9,203.2,202.47,202.94,5600.0
2010-07-20 10:20:00,202.98,203.34,202.96,203.1,6200.0,202.98,203.34,202.96,203.1,6200.0
2010-07-20 10:30:00,203.15,203.57,203.01,203.24,6700.0,203.15,203.57,203.01,203.24,6700.0
2010-07-20 10:40:00,203.3,203.63,203.14,203.47,6100.0,203.3,203.63,203.14,203.47,6100.0
2010-07-20 10:50:00,203.62,203.78,203.15,203.72,5700.0,203.62,203.78,203.15,203.72,5700.0
2010-07-20 11:00:00,203.7,204.06,203.45,204.06,10300.0,203.7,204.06,203.45,204.06,10300.0
2010-07-20 11:10:00,204.12,204.39,203.78,204.27,34800.0,204.12,204.39,203.78,204.27,34800.0
2010-07-20 11:20:00,204.29,204.93,204.28,204.87,25800.0,204.29,204.93,204.28,204.87,25800.0
2010-07-20 11:30:00,204.94,205.11,204.33,204.46,52200.0,204.94,205.11,204.33,204.46,52200.0
2010-07-20 11:40:00,204.3,204.36,203.97,204.25,16300.0,204.3,204.36,203.97,204.25,16300.0
2010-07-20 11:50:00,204.26,204.3,203.91,204.05,8900.0,204.26,204.3,203.91,204.05,8900.0
2010-07-20 12:00:00,204.04,204.55,204.04,204.41,6300.0,204.04,204.55,204.04,204.41,6300.0
2010-07-20 12:10:00,204.43,204.45,204.08,204.17,6100.0,204.43,204.45,204.08,204.17,6100.0
2010-07-20 12:20:00,204.25,204.63,204.25,204.5,9200.0,204.25,204.63,204.25,204.5,9200.0
2010-07-20 12:30:00,204.5,204.85,204.48,204.64,8800.0,204.5,204.85,204.48,204.64,8800.0
2010-07-20 12:40:00,204.61,204.77,204.47,204.73,7500.0,204.61,204.77,204.47,204.73,7500.0
2010-07-20 12:50:00,204.59,204.74,204.49,204.74,4200.0,204.59,204.74,204.49,204.74,4200.0
2010-07-20 13:00:00,204.75,205.04,204.75,205.0,4100.0,204.75,205.04,204.75,205.0,4100.0
2010-07-20 13:10:00,204.82,205.21,204.71,205.11,4200.0,204.82,205.21,204.71,205.11,4200.0
2010-07-20 13:20:00,205.11,205.29,205.03,205.21,5700.0,205.11,205.29,205.03,205.21,5700.0
2010-07-20 13:30:00,205.3,206.15,205.25,205.92,10600.0,205.3,206.15,205.25,205.92,10600.0
2010-07-20 13:40:00,206.08,206.35,206.08,206.27,5600.0,206.08,206.35,206.08,206.27,5600.0
2010-07-20 13:50:00,206.19,206.96,206.19,206.88,22900.0,206.19,206.96,206.19,206.88,22900.0
2010-07-20 14:00:00,206.88,206.98,206.61,206.68,27800.0,206.88,206.98,206.61,206.68,27800.0
2010-07-20 14:10:00,206.7,206.74,206.38,206.4,11200.0,206.7,206.74,206.38,206.4,11200.0
2010-07-20 14:20:00,206.33,206.45,206.06,206.4,15500.0,206.33,206.45,206.06,206.4,15500.0
2010-07-20 14:30:00,206.36,206.62,206.35,206.49,7700.0,206.36,206.62,206.35,206.49,7700.0
2010-07-20 14:40:00,206.49,206.58,206.28,206.57,6100.0,206.49,206.58,206.28,206.57,6100.0
2010-07-20 14:50:00,206.61,206.87,206.51,206.71,9800.0,206.61,206.87,206.51,206.71,9800.0
2010-07-20 15:00:00,206.71,206.8,206.33,206.74,13000.0,206.71,206.8,206.33,206.74,13000.0
2010-07-20 15:10:00,206.8,207.33,206.8,207.26,32000.0,206.8,207.33,206.8,207.26,32000.0
2010-07-20 15:20:00,207.31,207.86,207.07,207.85,25400.0,207.31,207.86,207.07,207.85,25400.0
2010-07-20 15:30:00,207.85,208.2,207.39,207.39,28800.0,207.85,208.2,207.39,207.39,28800.0
2010-07-20 15:40:00,207.47,207.98,207.3,207.98,27600.0,207.47,207.98,207.3,207.98,27600.0
2010-07-20 15:50:00,207.98,208.06,207.24,207.59,59300.0,207.98,208.06,207.24,207.59,59300.0
2010-07-21 09:30:00,207.92,207.92,206.86,207.01,10200.0,207.92,207.92,206.86,207.01,10200.0
2010-07-21 09:40:00,207.07,207.25,206.82,207.01,7600.0,207.07,207.25,206.82,207.01,7600.0
2010-07-21 09:50:00,206.84,207.09,206.7,206.77,9200.0,206.84,207.09,206.7,206.77,9200.0
2010-07-21 10:00:00,206.62,206.64,206.06,206.06,9300.0,206.62,206.64,206.06,206.06,9300.0
2010-07-21 10:10:00,206.2,206.69,206.2,206.45,10500.0,206.2,206.69,206.2,206.45,10500.0
2010-07-21 10:20:00,206.46,206.63,206.24,206.63,7400.0,206.46,206.63,206.24,206.63,7400.0
2010-07-21 10:30:00,206.53,206.87,206.43,206.45,7900.0,206.53,206.87,206.43,206.45,7900.0
2010-07-21 10:40:00,206.46,206.86,206.36,206.86,9000.0,206.46,206.86,206.36,206.86,9000.0
2010-07-21 10:50:00,206.9,206.95,206.64,206.64,6800.0,206.9,206.95,206.64,206.64,6800.0
2010-07-21 11:00:00,206.61,206.83,206.25,206.25,8600.0,206.61,206.83,206.25,206.25,8600.0
2010-07-21 11:10:00,206.31,206.31,205.87,205.88,10800.0,206.31,206.31,205.87,205.88,10800.0
2010-07-21 11:20:00,205.92,206.15,205.9,206.11,8600.0,205.92,206.15,205.9,206.11,8600.0
2010-07-21 11:30:00,206.18,206.7,206.06,206.69,7500.0,206.18,206.7,206.06,206.69,7500.0
2010-07-21 11:40:00,206.63,206.77,206.36,206.48,9400.0,206.63,206.77,206.36,206.48,9400.0
2010-07-21 11:50:00,206.31,207.0,206.3,206.88,9400.0,206.31,207.0,206.3,206.88,9400.0
2010-07-21 12:00:00,206.9,207.01,206.75,206.79,8100.0,206.9,207.01,206.75,206.79,8100.0
2010-07-21 12:10:00,206.75,207.04,206.75,206.98,5300.0,206.75,207.04,206.75,206.98,5300.0
2010-07-21 12:20:00,206.98,207.25,206.95,207.1,5600.0,206.98,207.25,206.95,207.1,5600.0
2010-07-21 12:30:00,207.17,207.5,207.03,207.5,21600.0,207.17,207.5,207.03,207.5,21600.0
2010-07-21 12:40:00,207.5,207.5,207.34,207.4,16200.0,207.5,207.5,207.34,207.4,16200.0
2010-07-21 12:50:00,207.34,207.43,207.24,207.3,10400.0,207.34,207.43,207.24,207.3,10400.0
2010-07-21 13:00:00,207.31,207.5,207.3,207.33,6800.0,207.31,207.5,207.3,207.33,6800.0
2010-07-21 13:10:00,207.33,207.5,207.21,207.28,7700.0,207.33,207.5,207.21,207.28,7700.0
2010-07-21 13:20:00,207.28,207.5,207.13,207.5,4000.0,207.28,207.5,207.13,207.5,4000.0
2010-07-21 13:30:00,207.5,207.5,207.36,207.44,8500.0,207.5,207.5,207.36,207.44,8500.0
2010-07-21 13:40:00,207.43,207.5,207.33,207.42,12700.0,207.43,207.5,207.33,207.42,12700.0
2010-07-21 13:50:00,207.45,207.8,207.39,207.39,26100.0,207.45,207.8,207.39,207.39,26100.0
2010-07-21 14:00:00,207.32,207.43,206.98,207.18,20400.0,207.32,207.43,206.98,207.18,20400.0
2010-07-21 14:10:00,206.99,207.13,206.28,206.55,17800.0,206.99,207.13,206.28,206.55,17800.0
2010-07-21 14:20:00,206.57,206.68,206.26,206.44,8100.0,206.57,206.68,206.26,206.44,8100.0
2010-07-21 14:30:00,206.4,206.63,206.2,206.48,17400.0,206.4,206.63,206.2,206.48,17400.0
2010-07-21 14:40:00,206.48,206.76,206.46,206.66,8500.0,206.48,206.76,206.46,206.66,8500.0
2010-07-21 14:50:00,206.6,206.78,206.04,206.09,33000.0,206.6,206.78,206.04,206.09,33000.0
2010-07-21 15:00:00,206.09,206.49,205.81,206.47,15300.0,206.09,206.49,205.81,206.47,15300.0
2010-07-21 15:10:00,206.35,206.94,206.21,206.21,10500.0,206.35,206.94,206.21,206.21,10500.0
2010-07-21 15:20:00,206.2,206.53,206.07,206.14,8800.0,206.2,206.53,206.07,206.14,8800.0
2010-07-21 15:30:00,206.05,206.52,206.05,206.28,16900.0,206.05,206.52,206.05,206.28,16900.0
2010-07-21 15:40:00,206.24,206.53,205.89,206.31,27300.0,206.24,206.53,205.89,206.31,27300.0
2010-07-21 15:50:00,206.28,206.56,206.08,206.28,44400.0,206.28,206.56,206.08,206.28,44400.0
2010-07-22 09:30:00,207.25,208.0,206.71,207.31,25900.0,207.25,208.0,206.71,207.31,25900.0
2010-07-22 09:40:00,207.5,207.55,207.26,207.5,18900.0,207.5,207.55,207.26,207.5,18900.0
2010-07-22 09:50:00,207.5,207.6,207.33,207.6,39500.0,207.5,207.6,207.33,207.6,39500.0
2010-07-22 10:00:00,207.59,207.6,207.28,207.32,57300.0,207.59,207.6,207.28,207.32,57300.0
2010-07-22 10:10:00,207.39,207.5,207.07,207.2,38400.0,207.39,207.5,207.07,207.2,38400.0
2010-07-22 10:20:00,207.15,207.5,207.01,207.49,15000.0,207.15,207.5,207.01,207.49,15000.0
2010-07-22 10:30:00,207.48,207.5,207.25,207.26,26200.0,207.48,207.5,207.25,207.26,26200.0
2010-07-22 10:40:00,207.26,207.34,206.89,207.06,22700.0,207.26,207.34,206.89,207.06,22700.0
2010-07-22 10:50:00,207.01,207.1,206.59,206.6,20200.0,207.01,207.1,206.59,206.6,20200.0
2010-07-22 11:00:00,206.66,206.98,206.6,206.78,10900.0,206.66,206.98,206.6,206.78,10900.0
2010-07-22 11:10:00,206.72,206.99,206.64,206.9,10900.0,206.72,206.99,206.64,206.9,10900.0
2010-07-22 11:20:00,206.86,207.0,206.8,206.88,17900.0,206.86,207.0,206.8,206.88,17900.0
2010-07-22 11:30:00,206.87,207.0,206.8,206.8,22200.0,206.87,207.0,206.8,206.8,22200.0
2010-07-22 11:40:00,206.8,207.06,206.8,207.06,20000.0,206.8,207.06,206.8,207.06,20000.0
2010-07-22 11:50:00,207.0,207.05,206.8,206.95,17600.0,207.0,207.05,206.8,206.95,17600.0
2010-07-22 12:00:00,206.94,207.0,206.91,206.99,25800.0,206.94,207.0,206.91,206.99,25800.0
2010-07-22 12:10:00,207.0,207.27,206.95,207.19,41500.0,207.0,207.27,206.95,207.19,41500.0
2010-07-22 12:20:00,207.18,207.23,207.0,207.01,28100.0,207.18,207.23,207.0,207.01,28100.0
2010-07-22 12:30:00,207.02,207.14,206.86,206.91,12200.0,207.02,207.14,206.86,206.91,12200.0
2010-07-22 12:40:00,206.96,207.09,206.93,207.01,10600.0,206.96,207.09,206.93,207.01,10600.0
2010-07-22 12:50:00,207.09,207.21,206.83,207.0,13800.0,207.09,207.21,206.83,207.0,13800.0
2010-07-22 13:00:00,207.0,207.19,207.0,207.11,11000.0,207.0,207.19,207.0,207.11,11000.0
2010-07-22 13:10:00,207.07,207.22,207.03,207.1,15500.0,207.07,207.22,207.03,207.1,15500.0
2010-07-22 13:20:00,207.1,207.21,207.03,207.04,24400.0,207.1,207.21,207.03,207.04,24400.0
2010-07-22 13:30:00,207.04,207.12,206.9,206.96,12500.0,207.04,207.12,206.9,206.96,12500.0
2010-07-22 13:40:00,206.96,206.99,206.84,206.93,6800.0,206.96,206.99,206.84,206.93,6800.0
2010-07-22 13:50:00,206.95,207.0,206.81,206.99,13500.0,206.95,207.0,206.81,206.99,13500.0
2010-07-22 14:00:00,206.98,207.1,206.96,206.99,15700.0,206.98,207.1,206.96,206.99,15700.0
2010-07-22 14:10:00,207.04,207.1,206.97,207.04,14400.0,207.04,207.1,206.97,207.04,14400.0
2010-07-22 14:20:00,207.04,207.1,207.0,207.05,21700.0,207.04,207.1,207.0,207.05,21700.0
2010-07-22 14:30:00,207.04,207.1,206.96,206.96,26200.0,207.04,207.1,206.96,206.96,26200.0
2010-07-22 14:40:00,206.9,207.06,206.78,207.04,24900.0,206.9,207.06,206.78,207.04,24900.0
2010-07-22 14:50:00,206.95,207.16,206.88,207.07,25900.0,206.95,207.16,206.88,207.07,25900.0
2010-07-22 15:00:00,207.06,207.1,206.9,207.0,24100.0,207.06,207.1,206.9,207.0,24100.0
2010-07-22 15:10:00,206.98,207.11,206.9,207.05,40200.0,206.98,207.11,206.9,207.05,40200.0
2010-07-22 15:20:00,207.04,207.1,206.89,206.9,33600.0,207.04,207.1,206.89,206.9,33600.0
2010-07-22 15:30:00,206.91,206.97,205.77,206.06,35700.0,206.91,206.97,205.77,206.06,35700.0
2010-07-22 15:40:00,206.02,206.65,205.84,206.53,47900.0,206.02,206.65,205.84,206.53,47900.0
2010-07-22 15:50:00,206.54,207.0,206.35,206.81,74000.0,206.54,207.0,206.35,206.81,74000.0
2010-07-23 09:30:00,206.5,207.02,206.5,207.0,26000.0,206.5,207.02,206.5,207.0,26000.0
2010-07-23 09:40:00,207.0,207.18,206.75,206.97,52000.0,207.0,207.18,206.75,206.97,52000.0
2010-07-23 09:50:00,206.89,206.98,206.3,206.6,19400.0,206.89,206.98,206.3,206.6,19400.0
2010-07-23 10:00:00,206.71,207.0,206.69,207.0,34000.0,206.71,207.0,206.69,207.0,34000.0
2010-07-23 10:10:00,207.0,207.15,206.83,207.0,49300.0,207.0,207.15,206.83,207.0,49300.0
2010-07-23 10:20:00,207.0,207.0,206.74,206.91,30800.0,207.0,207.0,206.74,206.91,30800.0
2010-07-23 10:30:00,206.99,207.26,206.92,207.0,24000.0,206.99,207.26,206.92,207.0,24000.0
2010-07-23 10:40:00,206.98,207.13,206.83,206.94,16800.0,206.98,207.13,206.83,206.94,16800.0
2010-07-23 10:50:00,206.93,207.02,206.65,206.65,14000.0,206.93,207.02,206.65,206.65,14000.0
2010-07-23 11:00:00,206.65,207.18,206.65,207.06,21800.0,206.65,207.18,206.65,207.06,21800.0
2010-07-23 11:10:00,207.06,207.16,206.83,206.83,17000.0,207.06,207.16,206.83,206.83,17000.0
2010-07-23 11:20:00,206.81,207.08,206.73,206.99,14500.0,206.81,207.08,206.73,206.99,14500.0
2010-07-23 11:30:00,206.95,207.0,206.88,207.0,32600.0,206.95,207.0,206.88,207.0,32600.0
2010-07-23 11:40:00,207.0,207.0,206.72,207.0,35000.0,207.0,207.0,206.72,207.0,35000.0
2010-07-23 11:50:00,207.0,207.03,206.89,207.01,26500.0,207.0,207.03,206.89,207.01,26500.0
2010-07-23 12:00:00,206.98,207.48,206.84,206.93,27600.0,206.98,207.48,206.84,206.93,27600.0
2010-07-23 12:10:00,206.9,207.0,206.69,207.0,40100.0,206.9,207.0,206.69,207.0,40100.0
2010-07-23 12:20:00,206.99,207.0,206.77,206.8,22300.0,206.99,207.0,206.77,206.8,22300.0
2010-07-23 12:30:00,206.87,207.0,206.71,206.74,17500.0,206.87,207.0,206.71,206.74,17500.0
2010-07-23 12:40:00,206.78,206.79,206.11,206.27,12600.0,206.78,206.79,206.11,206.27,12600.0
2010-07-23 12:50:00,206.32,207.0,206.29,206.99,11900.0,206.32,207.0,206.29,206.99,11900.0
2010-07-23 13:00:00,206.99,206.99,206.74,206.89,7400.0,206.99,206.99,206.74,206.89,7400.0
2010-07-23 13:10:00,206.97,207.0,206.85,206.86,23900.0,206.97,207.0,206.85,206.86,23900.0
2010-07-23 13:20:00,206.86,207.0,206.86,207.0,36300.0,206.86,207.0,206.86,207.0,36300.0
2010-07-23 13:30:00,207.0,207.0,206.93,206.97,40800.0,207.0,207.0,206.93,206.97,40800.0
2010-07-23 13:40:00,206.97,207.0,206.9,206.91,13900.0,206.97,207.0,206.9,206.91,13900.0
2010-07-23 13:50:00,206.93,207.02,206.93,207.0,42500.0,206.93,207.02,206.93,207.0,42500.0
2010-07-23 14:00:00,207.0,207.0,206.93,206.96,33100.0,207.0,207.0,206.93,206.96,33100.0
2010-07-23 14:10:00,206.95,207.0,206.84,206.99,13600.0,206.95,207.0,206.84,206.99,13600.0
2010-07-23 14:20:00,206.97,207.0,206.87,206.98,12500.0,206.97,207.0,206.87,206.98,12500.0
2010-07-23 14:30:00,206.99,207.0,206.91,207.0,24400.0,206.99,207.0,206.91,207.0,24400.0
2010-07-23 14:40:00,206.98,207.15,206.96,207.1,31700.0,206.98,207.15,206.96,207.1,31700.0
2010-07-23 14:50:00,207.1,207.11,207.01,207.05,35700.0,207.1,207.11,207.01,207.05,35700.0
2010-07-23 15:00:00,207.09,207.36,207.06,207.3,28200.0,207.09,207.36,207.06,207.3,28200.0
2010-07-23 15:10:00,207.3,207.31,207.13,207.3,21200.0,207.3,207.31,207.13,207.3,21200.0
2010-07-23 15:20:00,207.3,207.33,207.1,207.11,27500.0,207.3,207.33,207.1,207.11,27500.0
2010-07-23 15:30:00,207.13,207.25,206.73,206.84,43200.0,207.13,207.25,206.73,206.84,43200.0
2010-07-23 15:40:00,206.84,207.21,206.55,207.0,41600.0,206.84,207.21,206.55,207.0,41600.0
2010-07-23 15:50:00,207.07,207.1,206.92,207.0,77100.0,207.07,207.1,206.92,207.0,77100.0
2010-07-26 09:30:00,207.9,210.0,207.9,208.4,20500.0,207.9,210.0,207.9,208.4,20500.0
2010-07-26 09:40:00,208.43,208.62,207.79,208.5,24200.0,208.43,208.62,207.79,208.5,24200.0
2010-07-26 09:50:00,208.57,208.63,208.35,208.45,26700.0,208.57,208.63,208.35,208.45,26700.0
2010-07-26 10:00:00,208.46,209.13,208.46,208.86,41900.0,208.46,209.13,208.46,208.86,41900.0
2010-07-26 10:10:00,208.97,209.62,208.97,209.45,14200.0,208.97,209.62,208.97,209.45,14200.0
2010-07-26 10:20:00,209.45,209.45,209.08,209.21,19800.0,209.45,209.45,209.08,209.21,19800.0
2010-07-26 10:30:00,209.21,209.25,208.73,209.2,14500.0,209.21,209.25,208.73,209.2,14500.0
2010-07-26 10:40:00,209.19,209.24,209.02,209.13,14300.0,209.19,209.24,209.02,209.13,14300.0
2010-07-26 10:50:00,209.19,209.5,209.1,209.43,17500.0,209.19,209.5,209.1,209.43,17500.0
2010-07-26 11:00:00,209.42,209.53,209.3,209.43,13900.0,209.42,209.53,209.3,209.43,13900.0
2010-07-26 11:10:00,209.48,209.65,209.43,209.43,24100.0,209.48,209.65,209.43,209.43,24100.0
2010-07-26 11:20:00,209.43,209.49,209.34,209.46,10500.0,209.43,209.49,209.34,209.46,10500.0
2010-07-26 11:30:00,209.44,209.57,209.38,209.46,8900.0,209.44,209.57,209.38,209.46,8900.0
2010-07-26 11:40:00,209.48,209.63,209.35,209.51,16400.0,209.48,209.63,209.35,209.51,16400.0
2010-07-26 11:50:00,209.48,209.8,209.35,209.8,10900.0,209.48,209.8,209.35,209.8,10900.0
2010-07-26 12:00:00,209.92,210.25,209.91,210.25,10100.0,209.92,210.25,209.91,210.25,10100.0
2010-07-26 12:10:00,210.23,210.43,210.18,210.43,9800.0,210.23,210.43,210.18,210.43,9800.0
2010-07-26 12:20:00,210.42,210.5,210.36,210.45,16000.0,210.42,210.5,210.36,210.45,16000.0
2010-07-26 12:30:00,210.44,210.44,210.14,210.35,11700.0,210.44,210.44,210.14,210.35,11700.0
2010-07-26 12:40:00,210.32,210.38,209.8,210.14,12100.0,210.32,210.38,209.8,210.14,12100.0
2010-07-26 12:50:00,210.18,210.32,209.96,210.32,8500.0,210.18,210.32,209.96,210.32,8500.0
2010-07-26 13:00:00,210.3,210.5,210.19,210.43,15900.0,210.3,210.5,210.19,210.43,15900.0
2010-07-26 13:10:00,210.35,210.61,210.27,210.48,16100.0,210.35,210.61,210.27,210.48,16100.0
2010-07-26 13:20:00,210.45,210.7,210.37,210.69,11500.0,210.45,210.7,210.37,210.69,11500.0
2010-07-26 13:30:00,210.7,210.95,210.66,210.93,8100.0,210.7,210.95,210.66,210.93,8100.0
2010-07-26 13:40:00,210.94,211.5,210.94,211.5,12800.0,210.94,211.5,210.94,211.5,12800.0
2010-07-26 13:50:00,211.49,211.56,211.23,211.4,11100.0,211.49,211.56,211.23,211.4,11100.0
2010-07-26 14:00:00,211.41,211.63,211.41,211.61,17200.0,211.41,211.63,211.41,211.61,17200.0
2010-07-26 14:10:00,211.61,211.68,211.49,211.64,7300.0,211.61,211.68,211.49,211.64,7300.0
2010-07-26 14:20:00,211.64,211.7,211.3,211.3,9800.0,211.64,211.7,211.3,211.3,9800.0
2010-07-26 14:30:00,211.31,211.36,210.77,210.81,17900.0,211.31,211.36,210.77,210.81,17900.0
2010-07-26 14:40:00,210.82,211.17,210.77,211.17,10900.0,210.82,211.17,210.77,211.17,10900.0
2010-07-26 14:50:00,211.11,211.2,210.92,211.09,15700.0,211.11,211.2,210.92,211.09,15700.0
2010-07-26 15:00:00,211.15,211.45,210.97,211.36,11500.0,211.15,211.45,210.97,211.36,11500.0
2010-07-26 15:10:00,211.35,211.45,211.2,211.39,12400.0,211.35,211.45,211.2,211.39,12400.0
2010-07-26 15:20:00,211.38,211.92,211.27,211.73,13200.0,211.38,211.92,211.27,211.73,13200.0
2010-07-26 15:30:00,211.72,211.91,211.56,211.76,20500.0,211.72,211.91,211.56,211.76,20500.0
2010-07-26 15:40:00,211.77,212.08,211.77,212.02,31900.0,211.77,212.08,211.77,212.02,31900.0
2010-07-26 15:50:00,212.03,212.27,211.97,212.12,46800.0,212.03,212.27,211.97,212.12,46800.0
2010-07-27 09:30:00,213.0,213.0,212.18,212.65,31400.0,213.0,213.0,212.18,212.65,31400.0
2010-07-27 09:40:00,212.53,212.62,212.05,212.05,14000.0,212.53,212.62,212.05,212.05,14000.0
2010-07-27 09:50:00,212.03,212.29,211.91,211.96,24200.0,212.03,212.29,211.91,211.96,24200.0
2010-07-27 10:00:00,212.0,212.5,211.49,211.5,42700.0,212.0,212.5,211.49,211.5,42700.0
2010-07-27 10:10:00,211.54,211.54,211.15,211.26,19700.0,211.54,211.54,211.15,211.26,19700.0
2010-07-27 10:20:00,211.19,211.26,210.81,210.88,12800.0,211.19,211.26,210.81,210.88,12800.0
2010-07-27 10:30:00,210.9,211.17,210.73,210.81,18200.0,210.9,211.17,210.73,210.81,18200.0
2010-07-27 10:40:00,210.84,210.94,210.6,210.66,15900.0,210.84,210.94,210.6,210.66,15900.0
2010-07-27 10:50:00,210.67,210.77,210.45,210.61,13800.0,210.67,210.77,210.45,210.61,13800.0
2010-07-27 11:00:00,210.55,210.75,210.38,210.48,11300.0,210.55,210.75,210.38,210.48,11300.0
2010-07-27 11:10:00,210.51,210.74,210.25,210.35,15700.0,210.51,210.74,210.25,210.35,15700.0
2010-07-27 11:20:00,210.4,210.74,210.25,210.69,24200.0,210.4,210.74,210.25,210.69,24200.0
2010-07-27 11:30:00,210.77,210.94,210.54,210.87,12100.0,210.77,210.94,210.54,210.87,12100.0
2010-07-27 11:40:00,210.87,211.0,210.67,210.72,9500.0,210.87,211.0,210.67,210.72,9500.0
2010-07-27 11:50:00,210.66,210.83,210.61,210.75,13100.0,210.66,210.83,210.61,210.75,13100.0
2010-07-27 12:00:00,210.76,211.11,210.69,211.11,11600.0,210.76,211.11,210.69,211.11,11600.0
2010-07-27 12:10:00,211.1,211.28,211.1,211.21,15200.0,211.1,211.28,211.1,211.21,15200.0
2010-07-27 12:20:00,211.2,211.28,210.96,210.96,25200.0,211.2,211.28,210.96,210.96,25200.0
2010-07-27 12:30:00,210.93,211.01,210.77,211.01,11000.0,210.93,211.01,210.77,211.01,11000.0
2010-07-27 12:40:00,211.01,211.1,210.66,210.71,5800.0,211.01,211.1,210.66,210.71,5800.0
2010-07-27 12:50:00,210.63,210.74,210.35,210.57,7000.0,210.63,210.74,210.35,210.57,7000.0
2010-07-27 13:00:00,210.56,210.68,210.39,210.63,7400.0,210.56,210.68,210.39,210.63,7400.0
2010-07-27 13:10:00,210.59,210.59,210.36,210.43,5900.0,210.59,210.59,210.36,210.43,5900.0
2010-07-27 13:20:00,210.44,210.57,210.15,210.15,10200.0,210.44,210.57,210.15,210.15,10200.0
2010-07-27 13:30:00,210.23,210.4,210.15,210.4,6000.0,210.23,210.4,210.15,210.4,6000.0
2010-07-27 13:40:00,210.35,210.5,210.25,210.5,7100.0,210.35,210.5,210.25,210.5,7100.0
2010-07-27 13:50:00,210.5,210.5,210.35,210.37,12800.0,210.5,210.5,210.35,210.37,12800.0
2010-07-27 14:00:00,210.32,210.5,210.25,210.5,15800.0,210.32,210.5,210.25,210.5,15800.0
2010-07-27 14:10:00,210.49,211.0,210.34,210.95,12200.0,210.49,211.0,210.34,210.95,12200.0
2010-07-27 14:20:00,210.95,211.0,210.85,210.94,11000.0,210.95,211.0,210.85,210.94,11000.0
2010-07-27 14:30:00,210.99,210.99,210.33,210.35,7300.0,210.99,210.99,210.33,210.35,7300.0
2010-07-27 14:40:00,210.51,210.56,210.45,210.55,3300.0,210.51,210.56,210.45,210.55,3300.0
2010-07-27 14:50:00,210.56,210.56,210.29,210.42,4600.0,210.56,210.56,210.29,210.42,4600.0
2010-07-27 15:00:00,210.45,210.5,210.42,210.47,30700.0,210.45,210.5,210.42,210.47,30700.0
2010-07-27 15:10:00,210.47,210.5,210.34,210.5,12100.0,210.47,210.5,210.34,210.5,12100.0
2010-07-27 15:20:00,210.48,210.56,210.4,210.52,14800.0,210.48,210.56,210.4,210.52,14800.0
2010-07-27 15:30:00,210.5,210.54,210.25,210.25,22100.0,210.5,210.54,210.25,210.25,22100.0
2010-07-27 15:40:00,210.25,210.33,210.01,210.01,32500.0,210.25,210.33,210.01,210.01,32500.0
2010-07-27 15:50:00,210.05,210.14,209.62,209.97,47300.0,210.05,210.14,209.62,209.97,47300.0
2010-07-28 09:30:00,210.47,210.71,209.59,210.71,35100.0,210.47,210.71,209.59,210.71,35100.0
2010-07-28 09:40:00,210.71,211.47,210.65,211.08,39100.0,210.71,211.47,210.65,211.08,39100.0
2010-07-28 09:50:00,211.05,211.3,211.0,211.28,26000.0,211.05,211.3,211.0,211.28,26000.0
2010-07-28 10:00:00,211.28,211.3,211.13,211.23,48300.0,211.28,211.3,211.13,211.23,48300.0
2010-07-28 10:10:00,211.19,211.27,211.01,211.09,43200.0,211.19,211.27,211.01,211.09,43200.0
2010-07-28 10:20:00,211.15,211.15,210.75,210.99,27800.0,211.15,211.15,210.75,210.99,27800.0
2010-07-28 10:30:00,210.99,211.0,210.85,210.96,13000.0,210.99,211.0,210.85,210.96,13000.0
2010-07-28 10:40:00,210.99,211.0,210.92,210.99,25100.0,210.99,211.0,210.92,210.99,25100.0
2010-07-28 10:50:00,210.95,211.06,210.93,211.03,29900.0,210.95,211.06,210.93,211.03,29900.0
2010-07-28 11:00:00,211.02,211.02,210.89,210.89,14300.0,211.02,211.02,210.89,210.89,14300.0
2010-07-28 11:10:00,210.95,211.0,210.81,210.84,19700.0,210.95,211.0,210.81,210.84,19700.0
2010-07-28 11:20:00,210.84,211.0,210.8,210.93,8900.0,210.84,211.0,210.8,210.93,8900.0
2010-07-28 11:30:00,210.9,211.0,210.84,210.92,11800.0,210.9,211.0,210.84,210.92,11800.0
2010-07-28 11:40:00,210.92,210.96,210.75,210.89,10400.0,210.92,210.96,210.75,210.89,10400.0
2010-07-28 11:50:00,210.86,211.1,210.86,211.04,23600.0,210.86,211.1,210.86,211.04,23600.0
2010-07-28 12:00:00,211.02,211.1,210.93,211.07,40700.0,211.02,211.1,210.93,211.07,40700.0
2010-07-28 12:10:00,211.0,211.07,210.93,211.0,17400.0,211.0,211.07,210.93,211.0,17400.0
2010-07-28 12:20:00,210.99,210.99,210.9,210.91,4200.0,210.99,210.99,210.9,210.91,4200.0
2010-07-28 12:30:00,210.9,211.0,210.9,210.95,6500.0,210.9,211.0,210.9,210.95,6500.0
2010-07-28 12:40:00,210.99,211.0,210.92,210.93,12400.0,210.99,211.0,210.92,210.93,12400.0
2010-07-28 12:50:00,210.94,211.0,210.85,210.97,10300.0,210.94,211.0,210.85,210.97,10300.0
2010-07-28 13:00:00,211.0,211.08,210.92,211.08,10300.0,211.0,211.08,210.92,211.08,10300.0
2010-07-28 13:10:00,211.09,211.17,211.0,211.0,17400.0,211.09,211.17,211.0,211.0,17400.0
2010-07-28 13:20:00,211.0,211.09,210.95,211.01,17100.0,211.0,211.09,210.95,211.01,17100.0
2010-07-28 13:30:00,211.01,211.04,210.93,210.98,15000.0,211.01,211.04,210.93,210.98,15000.0
2010-07-28 13:40:00,210.99,211.04,210.87,211.0,14000.0,210.99,211.04,210.87,211.0,14000.0
2010-07-28 13:50:00,211.0,211.03,210.88,210.92,9300.0,211.0,211.03,210.88,210.92,9300.0
2010-07-28 14:00:00,210.92,210.97,210.8,210.94,18800.0,210.92,210.97,210.8,210.94,18800.0
2010-07-28 14:10:00,210.9,210.92,210.53,210.55,12600.0,210.9,210.92,210.53,210.55,12600.0
2010-07-28 14:20:00,210.5,210.84,210.47,210.84,16700.0,210.5,210.84,210.47,210.84,16700.0
2010-07-28 14:30:00,210.83,210.84,210.57,210.57,7900.0,210.83,210.84,210.57,210.57,7900.0
2010-07-28 14:40:00,210.6,210.66,210.48,210.64,10400.0,210.6,210.66,210.48,210.64,10400.0
2010-07-28 14:50:00,210.65,211.0,210.65,210.99,28900.0,210.65,211.0,210.65,210.99,28900.0
2010-07-28 15:00:00,210.96,211.12,210.62,210.62,22300.0,210.96,211.12,210.62,210.62,22300.0
2010-07-28 15:10:00,210.6,210.68,209.78,209.94,38000.0,210.6,210.68,209.78,209.94,38000.0
2010-07-28 15:20:00,209.94,210.06,209.79,209.87,26000.0,209.94,210.06,209.79,209.87,26000.0
2010-07-28 15:30:00,209.87,210.17,209.87,210.03,38100.0,209.87,210.17,209.87,210.03,38100.0
2010-07-28 15:40:00,210.08,210.72,210.07,210.72,38700.0,210.08,210.72,210.07,210.72,38700.0
2010-07-28 15:50:00,210.72,210.77,210.39,210.5,29100.0,210.72,210.77,210.39,210.5,29100.0
2010-07-29 09:30:00,211.4,211.64,210.89,211.08,30600.0,211.4,211.64,210.89,211.08,30600.0
2010-07-29 09:40:00,211.08,211.73,210.93,211.04,41100.0,211.08,211.73,210.93,211.04,41100.0
2010-07-29 09:50:00,210.95,211.44,210.77,211.0,22900.0,210.95,211.44,210.77,211.0,22900.0
2010-07-29 10:00:00,210.9,211.13,210.73,211.05,32900.0,210.9,211.13,210.73,211.05,32900.0
2010-07-29 10:10:00,211.03,211.37,211.03,211.26,8500.0,211.03,211.37,211.03,211.26,8500.0
2010-07-29 10:20:00,211.25,211.25,210.44,210.77,15200.0,211.25,211.25,210.44,210.77,15200.0
2010-07-29 10:30:00,210.7,210.83,210.29,210.58,10300.0,210.7,210.83,210.29,210.58,10300.0
2010-07-29 10:40:00,210.38,210.38,210.08,210.27,9300.0,210.38,210.38,210.08,210.27,9300.0
2010-07-29 10:50:00,210.38,210.72,210.26,210.6,8800.0,210.38,210.72,210.26,210.6,8800.0
2010-07-29 11:00:00,210.6,210.61,209.83,209.91,11700.0,210.6,210.61,209.83,209.91,11700.0
2010-07-29 11:10:00,209.96,210.18,209.46,209.48,9800.0,209.96,210.18,209.46,209.48,9800.0
2010-07-29 11:20:00,209.44,209.44,208.76,208.76,17700.0,209.44,209.44,208.76,208.76,17700.0
2010-07-29 11:30:00,208.75,208.75,208.28,208.64,13100.0,208.75,208.75,208.28,208.64,13100.0
2010-07-29 11:40:00,208.64,208.64,208.11,208.18,12500.0,208.64,208.64,208.11,208.18,12500.0
2010-07-29 11:50:00,208.2,208.22,207.38,207.85,25300.0,208.2,208.22,207.38,207.85,25300.0
2010-07-29 12:00:00,207.8,207.83,207.18,207.4,24700.0,207.8,207.83,207.18,207.4,24700.0
2010-07-29 12:10:00,207.4,208.51,207.38,208.26,20700.0,207.4,208.51,207.38,208.26,20700.0
2010-07-29 12:20:00,208.17,208.29,207.82,207.95,7900.0,208.17,208.29,207.82,207.95,7900.0
2010-07-29 12:30:00,207.95,208.02,207.5,207.5,13500.0,207.95,208.02,207.5,207.5,13500.0
2010-07-29 12:40:00,207.55,207.59,207.18,207.2,8900.0,207.55,207.59,207.18,207.2,8900.0
2010-07-29 12:50:00,207.28,207.53,207.1,207.53,13200.0,207.28,207.53,207.1,207.53,13200.0
2010-07-29 13:00:00,207.52,207.52,207.11,207.34,18200.0,207.52,207.52,207.11,207.34,18200.0
2010-07-29 13:10:00,207.32,207.72,207.22,207.72,11400.0,207.32,207.72,207.22,207.72,11400.0
2010-07-29 13:20:00,207.8,207.8,207.56,207.58,12300.0,207.8,207.8,207.56,207.58,12300.0
2010-07-29 13:30:00,207.55,207.83,207.53,207.76,17900.0,207.55,207.83,207.53,207.76,17900.0
2010-07-29 13:40:00,207.77,207.9,207.69,207.7,20400.0,207.77,207.9,207.69,207.7,20400.0
2010-07-29 13:50:00,207.7,207.7,207.3,207.3,23400.0,207.7,207.7,207.3,207.3,23400.0
2010-07-29 14:00:00,207.3,207.4,207.19,207.27,17200.0,207.3,207.4,207.19,207.27,17200.0
2010-07-29 14:10:00,207.2,207.4,207.13,207.18,13100.0,207.2,207.4,207.13,207.18,13100.0
2010-07-29 14:20:00,207.21,207.5,207.21,207.35,15900.0,207.21,207.5,207.21,207.35,15900.0
2010-07-29 14:30:00,207.37,208.04,207.16,208.0,14400.0,207.37,208.04,207.16,208.0,14400.0
2010-07-29 14:40:00,207.94,208.02,207.42,207.97,25800.0,207.94,208.02,207.42,207.97,25800.0
2010-07-29 14:50:00,208.08,208.29,207.9,208.2,14400.0,208.08,208.29,207.9,208.2,14400.0
2010-07-29 15:00:00,208.2,208.28,208.03,208.18,15500.0,208.2,208.28,208.03,208.18,15500.0
2010-07-29 15:10:00,208.27,209.02,208.23,208.69,18700.0,208.27,209.02,208.23,208.69,18700.0
2010-07-29 15:20:00,208.7,209.09,208.7,208.89,15100.0,208.7,209.09,208.7,208.89,15100.0
2010-07-29 15:30:00,208.79,209.18,208.6,209.0,28800.0,208.79,209.18,208.6,209.0,28800.0
2010-07-29 15:40:00,208.97,209.05,208.36,208.5,31900.0,208.97,209.05,208.36,208.5,31900.0
2010-07-29 15:50:00,208.44,209.14,208.44,208.76,34700.0,208.44,209.14,208.44,208.76,34700.0
2010-07-30 09:30:00,207.9,208.42,207.68,208.18,11200.0,207.9,208.42,207.68,208.18,11200.0
2010-07-30 09:40:00,208.11,210.29,208.07,209.47,27200.0,208.11,210.29,208.07,209.47,27200.0
2010-07-30 09:50:00,209.41,210.5,209.41,209.81,26700.0,209.41,210.5,209.41,209.81,26700.0
2010-07-30 10:00:00,209.85,210.34,209.58,210.34,35900.0,209.85,210.34,209.58,210.34,35900.0
2010-07-30 10:10:00,210.34,210.83,210.17,210.26,16800.0,210.34,210.83,210.17,210.26,16800.0
2010-07-30 10:20:00,210.4,210.89,210.4,210.89,13900.0,210.4,210.89,210.4,210.89,13900.0
2010-07-30 10:30:00,210.83,211.2,210.83,211.14,18200.0,210.83,211.2,210.83,211.14,18200.0
2010-07-30 10:40:00,211.1,211.44,210.91,210.91,13500.0,211.1,211.44,210.91,210.91,13500.0
2010-07-30 10:50:00,210.89,210.96,210.42,210.74,8400.0,210.89,210.96,210.42,210.74,8400.0
2010-07-30 11:00:00,210.63,210.83,210.27,210.78,5800.0,210.63,210.83,210.27,210.78,5800.0
2010-07-30 11:10:00,210.8,210.92,210.59,210.86,4900.0,210.8,210.92,210.59,210.86,4900.0
2010-07-30 11:20:00,210.68,210.79,210.25,210.51,9600.0,210.68,210.79,210.25,210.51,9600.0
2010-07-30 11:30:00,210.48,210.81,210.19,210.49,10000.0,210.48,210.81,210.19,210.49,10000.0
2010-07-30 11:40:00,210.5,210.57,210.25,210.36,9200.0,210.5,210.57,210.25,210.36,9200.0
2010-07-30 11:50:00,210.38,210.5,210.22,210.44,11300.0,210.38,210.5,210.22,210.44,11300.0
2010-07-30 12:00:00,210.42,210.61,210.4,210.48,5700.0,210.42,210.61,210.4,210.48,5700.0
2010-07-30 12:10:00,210.46,210.53,210.11,210.39,4900.0,210.46,210.53,210.11,210.39,4900.0
2010-07-30 12:20:00,210.5,210.83,210.5,210.83,4300.0,210.5,210.83,210.5,210.83,4300.0
2010-07-30 12:30:00,210.76,210.76,210.37,210.6,7600.0,210.76,210.76,210.37,210.6,7600.0
2010-07-30 12:40:00,210.65,210.8,210.57,210.66,5100.0,210.65,210.8,210.57,210.66,5100.0
2010-07-30 12:50:00,210.7,210.7,210.37,210.44,5200.0,210.7,210.7,210.37,210.44,5200.0
2010-07-30 13:00:00,210.5,210.56,210.44,210.51,4000.0,210.5,210.56,210.44,210.51,4000.0
2010-07-30 13:10:00,210.53,210.53,209.88,209.92,7100.0,210.53,210.53,209.88,209.92,7100.0
2010-07-30 13:20:00,209.9,210.16,209.86,210.13,7700.0,209.9,210.16,209.86,210.13,7700.0
2010-07-30 13:30:00,210.19,210.19,209.75,209.86,5900.0,210.19,210.19,209.75,209.86,5900.0
2010-07-30 13:40:00,210.03,210.27,209.99,210.14,5000.0,210.03,210.27,209.99,210.14,5000.0
2010-07-30 13:50:00,210.19,210.34,209.87,210.02,15400.0,210.19,210.34,209.87,210.02,15400.0
2010-07-30 14:00:00,209.85,210.13,209.85,210.04,6800.0,209.85,210.13,209.85,210.04,6800.0
2010-07-30 14:10:00,210.06,211.04,210.05,210.83,10500.0,210.06,211.04,210.05,210.83,10500.0
2010-07-30 14:20:00,210.87,211.02,210.68,210.68,5600.0,210.87,211.02,210.68,210.68,5600.0
2010-07-30 14:30:00,210.72,210.87,210.59,210.76,6800.0,210.72,210.87,210.59,210.76,6800.0
2010-07-30 14:40:00,210.68,211.18,210.68,210.98,11500.0,210.68,211.18,210.68,210.98,11500.0
2010-07-30 14:50:00,210.98,211.14,210.8,211.13,6400.0,210.98,211.14,210.8,211.13,6400.0
2010-07-30 15:00:00,211.14,211.23,210.76,210.87,15000.0,211.14,211.23,210.76,210.87,15000.0
2010-07-30 15:10:00,210.85,211.33,210.85,211.26,15700.0,210.85,211.33,210.85,211.26,15700.0
2010-07-30 15:20:00,211.29,211.89,211.27,211.65,14600.0,211.29,211.89,211.27,211.65,14600.0
2010-07-30 15:30:00,211.72,212.0,211.7,211.79,21700.0,211.72,212.0,211.7,211.79,21700.0
2010-07-30 15:40:00,211.75,212.38,211.68,212.01,33800.0,211.75,212.38,211.68,212.01,33800.0
2010-07-30 15:50:00,212.07,212.28,211.6,211.6,49100.0,212.07,212.28,211.6,211.6,49100.0
2010-08-02 09:30:00,213.51,213.65,212.36,212.4,13900.0,213.51,213.65,212.36,212.4,13900.0
2010-08-02 09:40:00,212.42,212.51,211.1,211.2,18500.0,212.42,212.51,211.1,211.2,18500.0
2010-08-02 09:50:00,211.23,212.45,211.18,212.0,11900.0,211.23,212.45,211.18,212.0,11900.0
2010-08-02 10:00:00,212.11,212.96,211.97,211.97,15000.0,212.11,212.96,211.97,211.97,15000.0
2010-08-02 10:10:00,211.94,212.22,211.75,212.05,11800.0,211.94,212.22,211.75,212.05,11800.0
2010-08-02 10:20:00,212.09,212.23,211.86,211.96,12400.0,212.09,212.23,211.86,211.96,12400.0
2010-08-02 10:30:00,211.96,212.25,211.75,211.75,13700.0,211.96,212.25,211.75,211.75,13700.0
2010-08-02 10:40:00,211.75,211.75,211.17,211.27,17100.0,211.75,211.75,211.17,211.27,17100.0
2010-08-02 10:50:00,211.22,211.5,211.1,211.42,7200.0,211.22,211.5,211.1,211.42,7200.0
2010-08-02 11:00:00,211.42,211.91,211.26,211.75,7200.0,211.42,211.91,211.26,211.75,7200.0
2010-08-02 11:10:00,211.79,211.95,211.6,211.75,9300.0,211.79,211.95,211.6,211.75,9300.0
2010-08-02 11:20:00,211.71,212.05,211.71,211.84,6900.0,211.71,212.05,211.71,211.84,6900.0
2010-08-02 11:30:00,211.9,212.27,211.85,212.27,13700.0,211.9,212.27,211.85,212.27,13700.0
2010-08-02 11:40:00,212.2,212.26,211.95,212.0,7800.0,212.2,212.26,211.95,212.0,7800.0
2010-08-02 11:50:00,212.02,212.24,212.01,212.14,8100.0,212.02,212.24,212.01,212.14,8100.0
2010-08-02 12:00:00,212.17,212.32,212.13,212.17,6200.0,212.17,212.32,212.13,212.17,6200.0
2010-08-02 12:10:00,212.14,212.35,212.03,212.15,7100.0,212.14,212.35,212.03,212.15,7100.0
2010-08-02 12:20:00,212.1,212.19,212.02,212.12,9900.0,212.1,212.19,212.02,212.12,9900.0
2010-08-02 12:30:00,212.06,212.16,211.94,212.0,10300.0,212.06,212.16,211.94,212.0,10300.0
2010-08-02 12:40:00,212.08,212.26,211.83,211.87,10800.0,212.08,212.26,211.83,211.87,10800.0
2010-08-02 12:50:00,211.79,211.99,211.68,211.68,18300.0,211.79,211.99,211.68,211.68,18300.0
2010-08-02 13:00:00,211.73,211.92,211.65,211.67,7100.0,211.73,211.92,211.65,211.67,7100.0
2010-08-02 13:10:00,211.71,211.97,211.67,211.9,10500.0,211.71,211.97,211.67,211.9,10500.0
2010-08-02 13:20:00,211.9,212.0,211.81,211.82,9300.0,211.9,212.0,211.81,211.82,9300.0
2010-08-02 13:30:00,211.82,211.99,211.63,211.92,11200.0,211.82,211.99,211.63,211.92,11200.0
2010-08-02 13:40:00,212.0,212.05,211.84,211.84,21900.0,212.0,212.05,211.84,211.84,21900.0
2010-08-02 13:50:00,211.86,212.0,211.65,211.65,17200.0,211.86,212.0,211.65,211.65,17200.0
2010-08-02 14:00:00,211.68,211.81,211.37,211.37,16200.0,211.68,211.81,211.37,211.37,16200.0
2010-08-02 14:10:00,211.44,211.86,211.44,211.51,8300.0,211.44,211.86,211.44,211.51,8300.0
2010-08-02 14:20:00,211.62,211.98,211.62,211.86,8100.0,211.62,211.98,211.62,211.86,8100.0
2010-08-02 14:30:00,211.9,212.29,211.9,212.25,28800.0,211.9,212.29,211.9,212.25,28800.0
2010-08-02 14:40:00,212.21,212.21,211.82,211.91,20000.0,212.21,212.21,211.82,211.91,20000.0
2010-08-02 14:50:00,211.88,212.0,211.76,211.92,15000.0,211.88,212.0,211.76,211.92,15000.0
2010-08-02 15:00:00,211.91,212.0,211.89,212.0,21400.0,211.91,212.0,211.89,212.0,21400.0
2010-08-02 15:10:00,212.0,212.04,211.83,211.87,14600.0,212.0,212.04,211.83,211.87,14600.0
2010-08-02 15:20:00,211.94,212.04,211.84,211.94,15800.0,211.94,212.04,211.84,211.94,15800.0
2010-08-02 15:30:00,212.01,212.03,211.71,211.75,25100.0,212.01,212.03,211.71,211.75,25100.0
2010-08-02 15:40:00,211.74,212.08,211.72,211.74,30700.0,211.74,212.08,211.72,211.74,30700.0
2010-08-02 15:50:00,211.74,212.0,211.65,211.7,37300.0,211.74,212.0,211.65,211.7,37300.0
2010-08-03 09:30:00,209.47,209.47,207.12,207.43,62000.0,209.47,209.47,207.12,207.43,62000.0
2010-08-03 09:40:00,207.59,207.93,206.9,207.26,31000.0,207.59,207.93,206.9,207.26,31000.0
2010-08-03 09:50:00,207.28,207.59,206.87,207.3,33700.0,207.28,207.59,206.87,207.3,33700.0
2010-08-03 10:00:00,207.24,207.41,206.5,206.77,32600.0,207.24,207.41,206.5,206.77,32600.0
2010-08-03 10:10:00,206.73,206.81,206.42,206.49,29000.0,206.73,206.81,206.42,206.49,29000.0
2010-08-03 10:20:00,206.48,206.56,206.0,206.1,31800.0,206.48,206.56,206.0,206.1,31800.0
2010-08-03 10:30:00,206.08,206.6,206.01,206.18,19900.0,206.08,206.6,206.01,206.18,19900.0
2010-08-03 10:40:00,206.2,206.7,206.09,206.28,14100.0,206.2,206.7,206.09,206.28,14100.0
2010-08-03 10:50:00,206.38,206.38,205.91,205.98,33300.0,206.38,206.38,205.91,205.98,33300.0
2010-08-03 11:00:00,206.05,206.28,206.0,206.1,10800.0,206.05,206.28,206.0,206.1,10800.0
2010-08-03 11:10:00,206.11,206.54,205.96,206.54,18400.0,206.11,206.54,205.96,206.54,18400.0
2010-08-03 11:20:00,206.54,206.88,206.11,206.18,11400.0,206.54,206.88,206.11,206.18,11400.0
2010-08-03 11:30:00,206.17,206.9,206.17,206.66,14900.0,206.17,206.9,206.17,206.66,14900.0
2010-08-03 11:40:00,206.78,207.19,206.67,207.05,12400.0,206.78,207.19,206.67,207.05,12400.0
2010-08-03 11:50:00,207.05,207.29,206.91,206.93,11400.0,207.05,207.29,206.91,206.93,11400.0
2010-08-03 12:00:00,206.93,206.96,206.72,206.82,7300.0,206.93,206.96,206.72,206.82,7300.0
2010-08-03 12:10:00,206.82,206.82,206.41,206.44,8800.0,206.82,206.82,206.41,206.44,8800.0
2010-08-03 12:20:00,206.47,206.69,205.88,206.24,14200.0,206.47,206.69,205.88,206.24,14200.0
2010-08-03 12:30:00,206.26,206.5,206.1,206.34,11900.0,206.26,206.5,206.1,206.34,11900.0
2010-08-03 12:40:00,206.31,206.65,206.13,206.25,11700.0,206.31,206.65,206.13,206.25,11700.0
2010-08-03 12:50:00,206.27,206.34,206.05,206.05,9200.0,206.27,206.34,206.05,206.05,9200.0
2010-08-03 13:00:00,206.02,206.23,205.9,206.06,9700.0,206.02,206.23,205.9,206.06,9700.0
2010-08-03 13:10:00,206.1,206.19,205.93,205.96,8200.0,206.1,206.19,205.93,205.96,8200.0
2010-08-03 13:20:00,206.05,206.17,205.95,206.0,9300.0,206.05,206.17,205.95,206.0,9300.0
2010-08-03 13:30:00,206.01,206.05,205.82,205.9,19100.0,206.01,206.05,205.82,205.9,19100.0
2010-08-03 13:40:00,205.93,205.95,205.5,205.59,14900.0,205.93,205.95,205.5,205.59,14900.0
2010-08-03 13:50:00,205.58,205.79,205.39,205.62,13100.0,205.58,205.79,205.39,205.62,13100.0
2010-08-03 14:00:00,205.66,206.34,205.64,206.34,8700.0,205.66,206.34,205.64,206.34,8700.0
2010-08-03 14:10:00,206.44,206.55,206.17,206.22,9800.0,206.44,206.55,206.17,206.22,9800.0
2010-08-03 14:20:00,206.22,206.31,205.83,205.93,9900.0,206.22,206.31,205.83,205.93,9900.0
2010-08-03 14:30:00,206.03,206.41,206.02,206.05,11700.0,206.03,206.41,206.02,206.05,11700.0
2010-08-03 14:40:00,206.06,206.51,205.99,206.43,12900.0,206.06,206.51,205.99,206.43,12900.0
2010-08-03 14:50:00,206.43,206.62,206.14,206.51,11800.0,206.43,206.62,206.14,206.51,11800.0
2010-08-03 15:00:00,206.59,206.59,206.28,206.4,11900.0,206.59,206.59,206.28,206.4,11900.0
2010-08-03 15:10:00,206.4,206.74,206.4,206.6,15900.0,206.4,206.74,206.4,206.6,15900.0
2010-08-03 15:20:00,206.6,206.69,206.25,206.25,33800.0,206.6,206.69,206.25,206.25,33800.0
2010-08-03 15:30:00,206.35,206.6,206.31,206.52,20600.0,206.35,206.6,206.31,206.52,20600.0
2010-08-03 15:40:00,206.53,206.89,206.53,206.69,51400.0,206.53,206.89,206.53,206.69,51400.0
2010-08-03 15:50:00,206.75,206.84,206.34,206.76,36100.0,206.75,206.84,206.34,206.76,36100.0
2010-08-04 09:30:00,207.0,207.95,206.74,207.3,9100.0,207.0,207.95,206.74,207.3,9100.0
2010-08-04 09:40:00,207.65,208.04,207.54,207.64,15700.0,207.65,208.04,207.54,207.64,15700.0
2010-08-04 09:50:00,207.69,207.7,207.19,207.54,7800.0,207.69,207.7,207.19,207.54,7800.0
2010-08-04 10:00:00,207.44,207.7,207.0,207.13,49200.0,207.44,207.7,207.0,207.13,49200.0
2010-08-04 10:10:00,207.08,207.08,205.88,205.88,41300.0,207.08,207.08,205.88,205.88,41300.0
2010-08-04 10:20:00,205.88,206.12,205.78,206.02,11700.0,205.88,206.12,205.78,206.02,11700.0
2010-08-04 10:30:00,206.1,206.13,205.68,205.79,22600.0,206.1,206.13,205.68,205.79,22600.0
2010-08-04 10:40:00,205.79,206.21,205.75,205.81,15400.0,205.79,206.21,205.75,205.81,15400.0
2010-08-04 10:50:00,205.76,205.86,205.46,205.6,13300.0,205.76,205.86,205.46,205.6,13300.0
2010-08-04 11:00:00,205.61,205.72,205.49,205.72,10400.0,205.61,205.72,205.49,205.72,10400.0
2010-08-04 11:10:00,205.67,205.98,205.6,205.61,8200.0,205.67,205.98,205.6,205.61,8200.0
2010-08-04 11:20:00,205.61,205.75,205.48,205.67,27500.0,205.61,205.75,205.48,205.67,27500.0
2010-08-04 11:30:00,205.68,205.68,205.26,205.45,16200.0,205.68,205.68,205.26,205.45,16200.0
2010-08-04 11:40:00,205.55,206.2,205.55,206.03,12700.0,205.55,206.2,205.55,206.03,12700.0
2010-08-04 11:50:00,206.07,206.19,205.84,205.99,12400.0,206.07,206.19,205.84,205.99,12400.0
2010-08-04 12:00:00,205.9,206.37,205.9,206.23,11500.0,205.9,206.37,205.9,206.23,11500.0
2010-08-04 12:10:00,206.23,206.31,206.17,206.23,6800.0,206.23,206.31,206.17,206.23,6800.0
2010-08-04 12:20:00,206.26,206.35,205.62,205.71,28200.0,206.26,206.35,205.62,205.71,28200.0
2010-08-04 12:30:00,205.7,206.13,205.52,205.79,10900.0,205.7,206.13,205.52,205.79,10900.0
2010-08-04 12:40:00,205.79,205.79,205.39,205.75,14800.0,205.79,205.79,205.39,205.75,14800.0
2010-08-04 12:50:00,205.75,205.75,205.32,205.38,8700.0,205.75,205.75,205.32,205.38,8700.0
2010-08-04 13:00:00,205.44,205.59,205.1,205.15,15200.0,205.44,205.59,205.1,205.15,15200.0
2010-08-04 13:10:00,205.15,205.35,204.91,205.1,16000.0,205.15,205.35,204.91,205.1,16000.0
2010-08-04 13:20:00,205.1,205.29,205.0,205.05,16900.0,205.1,205.29,205.0,205.05,16900.0
2010-08-04 13:30:00,205.04,205.33,204.92,205.33,12700.0,205.04,205.33,204.92,205.33,12700.0
2010-08-04 13:40:00,205.3,205.37,205.1,205.37,7300.0,205.3,205.37,205.1,205.37,7300.0
2010-08-04 13:50:00,205.38,205.4,205.18,205.31,8100.0,205.38,205.4,205.18,205.31,8100.0
2010-08-04 14:00:00,205.33,205.96,205.32,205.86,16500.0,205.33,205.96,205.32,205.86,16500.0
2010-08-04 14:10:00,205.92,206.02,205.88,205.95,10300.0,205.92,206.02,205.88,205.95,10300.0
2010-08-04 14:20:00,205.95,206.07,205.78,205.99,13900.0,205.95,206.07,205.78,205.99,13900.0
2010-08-04 14:30:00,205.97,206.05,205.64,205.65,9200.0,205.97,206.05,205.64,205.65,9200.0
2010-08-04 14:40:00,205.68,206.06,205.67,205.95,8700.0,205.68,206.06,205.67,205.95,8700.0
2010-08-04 14:50:00,205.96,206.0,205.79,206.0,8000.0,205.96,206.0,205.79,206.0,8000.0
2010-08-04 15:00:00,205.98,205.99,205.71,205.86,11800.0,205.98,205.99,205.71,205.86,11800.0
2010-08-04 15:10:00,205.86,206.0,205.79,205.81,25600.0,205.86,206.0,205.79,205.81,25600.0
2010-08-04 15:20:00,205.86,206.02,205.76,206.02,20700.0,205.86,206.02,205.76,206.02,20700.0
2010-08-04 15:30:00,206.02,206.24,205.96,206.08,29400.0,206.02,206.24,205.96,206.08,29400.0
2010-08-04 15:40:00,206.08,206.14,205.86,206.02,32500.0,206.08,206.14,205.86,206.02,32500.0
2010-08-04 15:50:00,206.01,206.06,205.63,205.77,44400.0,206.01,206.06,205.63,205.77,44400.0
2010-08-05 09:30:00,204.71,206.22,204.0,204.39,15400.0,204.71,206.22,204.0,204.39,15400.0
2010-08-05 09:40:00,204.24,204.51,204.06,204.48,15800.0,204.24,204.51,204.06,204.48,15800.0
2010-08-05 09:50:00,204.48,205.0,204.38,204.86,18300.0,204.48,205.0,204.38,204.86,18300.0
2010-08-05 10:00:00,204.86,204.86,204.37,204.68,22200.0,204.86,204.86,204.37,204.68,22200.0
2010-08-05 10:10:00,204.68,204.7,204.25,204.25,12800.0,204.68,204.7,204.25,204.25,12800.0
2010-08-05 10:20:00,204.28,204.81,204.25,204.69,22600.0,204.28,204.81,204.25,204.69,22600.0
2010-08-05 10:30:00,204.69,205.0,204.52,205.0,12900.0,204.69,205.0,204.52,205.0,12900.0
2010-08-05 10:40:00,205.0,205.0,204.92,205.0,18400.0,205.0,205.0,204.92,205.0,18400.0
2010-08-05 10:50:00,205.0,205.1,204.9,204.91,12600.0,205.0,205.1,204.9,204.91,12600.0
2010-08-05 11:00:00,204.93,205.27,204.84,205.25,26000.0,204.93,205.27,204.84,205.25,26000.0
2010-08-05 11:10:00,205.25,205.25,204.72,204.81,14300.0,205.25,205.25,204.72,204.81,14300.0
2010-08-05 11:20:00,204.86,205.17,204.86,205.05,17900.0,204.86,205.17,204.86,205.05,17900.0
2010-08-05 11:30:00,205.0,205.1,204.74,204.92,25500.0,205.0,205.1,204.74,204.92,25500.0
2010-08-05 11:40:00,204.99,205.14,204.89,204.96,17200.0,204.99,205.14,204.89,204.96,17200.0
2010-08-05 11:50:00,205.04,205.31,205.04,205.21,6500.0,205.04,205.31,205.04,205.21,6500.0
2010-08-05 12:00:00,205.21,206.07,205.15,205.81,18800.0,205.21,206.07,205.15,205.81,18800.0
2010-08-05 12:10:00,205.81,206.06,205.8,205.87,10900.0,205.81,206.06,205.8,205.87,10900.0
2010-08-05 12:20:00,205.88,206.0,205.74,205.99,13300.0,205.88,206.0,205.74,205.99,13300.0
2010-08-05 12:30:00,205.99,206.0,205.64,205.64,9200.0,205.99,206.0,205.64,205.64,9200.0
2010-08-05 12:40:00,205.7,205.87,205.35,205.87,6800.0,205.7,205.87,205.35,205.87,6800.0
2010-08-05 12:50:00,205.94,206.0,205.78,205.86,3200.0,205.94,206.0,205.78,205.86,3200.0
2010-08-05 13:00:00,205.88,205.91,205.73,205.87,6900.0,205.88,205.91,205.73,205.87,6900.0
2010-08-05 13:10:00,205.86,205.89,205.71,205.72,3600.0,205.86,205.89,205.71,205.72,3600.0
2010-08-05 13:20:00,205.71,205.99,205.6,205.99,6100.0,205.71,205.99,205.6,205.99,6100.0
2010-08-05 13:30:00,205.99,206.34,205.96,205.99,6800.0,205.99,206.34,205.96,205.99,6800.0
2010-08-05 13:40:00,205.93,206.07,205.86,206.01,4100.0,205.93,206.07,205.86,206.01,4100.0
2010-08-05 13:50:00,206.02,206.16,206.02,206.16,2200.0,206.02,206.16,206.02,206.16,2200.0
2010-08-05 14:00:00,206.07,206.25,205.93,206.23,6100.0,206.07,206.25,205.93,206.23,6100.0
2010-08-05 14:10:00,206.2,206.36,206.2,206.29,5600.0,206.2,206.36,206.2,206.29,5600.0
2010-08-05 14:20:00,206.23,206.4,206.18,206.28,2500.0,206.23,206.4,206.18,206.28,2500.0
2010-08-05 14:30:00,206.21,206.32,206.16,206.25,3300.0,206.21,206.32,206.16,206.25,3300.0
2010-08-05 14:40:00,206.24,206.43,206.2,206.26,5700.0,206.24,206.43,206.2,206.26,5700.0
2010-08-05 14:50:00,206.27,206.28,205.97,206.05,19300.0,206.27,206.28,205.97,206.05,19300.0
2010-08-05 15:00:00,206.04,206.12,205.88,206.0,12900.0,206.04,206.12,205.88,206.0,12900.0
2010-08-05 15:10:00,206.01,206.04,205.91,206.04,10700.0,206.01,206.04,205.91,206.04,10700.0
2010-08-05 15:20:00,206.02,206.05,205.87,205.9,21100.0,206.02,206.05,205.87,205.9,21100.0
2010-08-05 15:30:00,205.9,206.1,205.84,206.09,17500.0,205.9,206.1,205.84,206.09,17500.0
2010-08-05 15:40:00,206.09,206.37,205.92,205.96,12300.0,206.09,206.37,205.92,205.96,12300.0
2010-08-05 15:50:00,205.96,206.0,205.72,205.93,21400.0,205.96,206.0,205.72,205.93,21400.0
2010-08-06 09:30:00,205.25,205.52,204.51,205.22,12900.0,205.25,205.52,204.51,205.22,12900.0
2010-08-06 09:40:00,205.38,206.24,204.92,204.92,10900.0,205.38,206.24,204.92,204.92,10900.0
2010-08-06 09:50:00,204.86,205.3,204.61,205.14,7800.0,204.86,205.3,204.61,205.14,7800.0
2010-08-06 10:00:00,205.4,205.59,205.18,205.36,12400.0,205.4,205.59,205.18,205.36,12400.0
2010-08-06 10:10:00,205.29,205.94,205.24,205.77,18800.0,205.29,205.94,205.24,205.77,18800.0
2010-08-06 10:20:00,205.84,206.13,205.81,205.89,14500.0,205.84,206.13,205.81,205.89,14500.0
2010-08-06 10:30:00,205.86,205.89,205.22,205.22,5700.0,205.86,205.89,205.22,205.22,5700.0
2010-08-06 10:40:00,205.13,205.41,204.68,204.78,25800.0,205.13,205.41,204.68,204.78,25800.0
2010-08-06 10:50:00,204.71,204.85,204.29,204.6,23300.0,204.71,204.85,204.29,204.6,23300.0
2010-08-06 11:00:00,204.54,204.74,204.25,204.4,18900.0,204.54,204.74,204.25,204.4,18900.0
2010-08-06 11:10:00,204.49,204.63,204.25,204.37,4100.0,204.49,204.63,204.25,204.37,4100.0
2010-08-06 11:20:00,204.45,204.74,204.29,204.43,7800.0,204.45,204.74,204.29,204.43,7800.0
2010-08-06 11:30:00,204.33,204.76,204.33,204.76,4300.0,204.33,204.76,204.33,204.76,4300.0
2010-08-06 11:40:00,204.77,205.04,204.7,205.04,5500.0,204.77,205.04,204.7,205.04,5500.0
2010-08-06 11:50:00,205.23,205.27,204.95,204.96,3100.0,205.23,205.27,204.95,204.96,3100.0
2010-08-06 12:00:00,204.85,205.37,204.82,205.37,6000.0,204.85,205.37,204.82,205.37,6000.0
2010-08-06 12:10:00,205.37,205.5,205.18,205.35,9700.0,205.37,205.5,205.18,205.35,9700.0
2010-08-06 12:20:00,205.35,205.38,205.23,205.27,2500.0,205.35,205.38,205.23,205.27,2500.0
2010-08-06 12:30:00,205.3,205.38,205.06,205.28,5300.0,205.3,205.38,205.06,205.28,5300.0
2010-08-06 12:40:00,205.28,205.52,205.28,205.47,4000.0,205.28,205.52,205.28,205.47,4000.0
2010-08-06 12:50:00,205.49,205.54,205.41,205.46,6300.0,205.49,205.54,205.41,205.46,6300.0
2010-08-06 13:00:00,205.41,205.53,205.23,205.24,9900.0,205.41,205.53,205.23,205.24,9900.0
2010-08-06 13:10:00,205.18,205.27,205.12,205.22,3900.0,205.18,205.27,205.12,205.22,3900.0
2010-08-06 13:20:00,205.38,205.65,205.37,205.5,10200.0,205.38,205.65,205.37,205.5,10200.0
2010-08-06 13:30:00,205.47,205.77,205.47,205.72,9800.0,205.47,205.77,205.47,205.72,9800.0
2010-08-06 13:40:00,205.66,206.08,205.66,206.04,8900.0,205.66,206.08,205.66,206.04,8900.0
2010-08-06 13:50:00,205.99,206.17,205.91,206.16,9500.0,205.99,206.17,205.91,206.16,9500.0
2010-08-06 14:00:00,206.13,206.13,205.75,206.05,5000.0,206.13,206.13,205.75,206.05,5000.0
2010-08-06 14:10:00,206.05,206.2,205.79,206.1,8700.0,206.05,206.2,205.79,206.1,8700.0
2010-08-06 14:20:00,206.05,206.3,205.99,206.28,4700.0,206.05,206.3,205.99,206.28,4700.0
2010-08-06 14:30:00,206.27,206.38,206.04,206.33,13300.0,206.27,206.38,206.04,206.33,13300.0
2010-08-06 14:40:00,206.26,207.02,206.14,206.71,11400.0,206.26,207.02,206.14,206.71,11400.0
2010-08-06 14:50:00,206.77,207.33,206.77,207.08,18100.0,206.77,207.33,206.77,207.08,18100.0
2010-08-06 15:00:00,207.09,207.37,206.98,207.12,12900.0,207.09,207.37,206.98,207.12,12900.0
2010-08-06 15:10:00,207.17,207.27,206.74,207.25,8700.0,207.17,207.27,206.74,207.25,8700.0
2010-08-06 15:20:00,207.25,207.5,207.18,207.31,17700.0,207.25,207.5,207.18,207.31,17700.0
2010-08-06 15:30:00,207.31,207.53,207.1,207.53,14500.0,207.31,207.53,207.1,207.53,14500.0
2010-08-06 15:40:00,207.53,207.6,207.34,207.47,35700.0,207.53,207.6,207.34,207.47,35700.0
2010-08-06 15:50:00,207.5,207.58,207.21,207.38,35400.0,207.5,207.58,207.21,207.38,35400.0
2010-08-09 09:30:00,208.1,208.79,207.86,208.26,7600.0,208.1,208.79,207.86,208.26,7600.0
2010-08-09 09:40:00,208.25,208.4,207.94,208.14,20500.0,208.25,208.4,207.94,208.14,20500.0
2010-08-09 09:50:00,208.1,208.1,207.65,207.7,19600.0,208.1,208.1,207.65,207.7,19600.0
2010-08-09 10:00:00,207.75,207.75,207.4,207.43,16000.0,207.75,207.75,207.4,207.43,16000.0
2010-08-09 10:10:00,207.48,207.55,207.32,207.34,24600.0,207.48,207.55,207.32,207.34,24600.0
2010-08-09 10:20:00,207.35,207.69,207.21,207.28,44400.0,207.35,207.69,207.21,207.28,44400.0
2010-08-09 10:30:00,207.33,207.76,207.2,207.7,15400.0,207.33,207.76,207.2,207.7,15400.0
2010-08-09 10:40:00,207.68,208.15,207.65,208.11,15600.0,207.68,208.15,207.65,208.11,15600.0
2010-08-09 10:50:00,208.2,208.23,207.54,207.72,14100.0,208.2,208.23,207.54,207.72,14100.0
2010-08-09 11:00:00,207.64,207.85,207.64,207.75,5500.0,207.64,207.85,207.64,207.75,5500.0
2010-08-09 11:10:00,207.8,207.9,207.71,207.84,8500.0,207.8,207.9,207.71,207.84,8500.0
2010-08-09 11:20:00,207.84,208.0,207.74,207.79,10300.0,207.84,208.0,207.74,207.79,10300.0
2010-08-09 11:30:00,207.88,208.25,207.81,208.11,21000.0,207.88,208.25,207.81,208.11,21000.0
2010-08-09 11:40:00,208.12,208.12,207.89,207.91,5400.0,208.12,208.12,207.89,207.91,5400.0
2010-08-09 11:50:00,207.9,208.01,207.8,207.8,5000.0,207.9,208.01,207.8,207.8,5000.0
2010-08-09 12:00:00,207.81,208.01,207.71,207.72,6400.0,207.81,208.01,207.71,207.72,6400.0
2010-08-09 12:10:00,207.74,207.88,207.72,207.73,6000.0,207.74,207.88,207.72,207.73,6000.0
2010-08-09 12:20:00,207.76,207.87,207.43,207.57,7600.0,207.76,207.87,207.43,207.57,7600.0
2010-08-09 12:30:00,207.51,207.8,207.51,207.8,4700.0,207.51,207.8,207.51,207.8,4700.0
2010-08-09 12:40:00,207.8,207.96,207.68,207.83,4900.0,207.8,207.96,207.68,207.83,4900.0
2010-08-09 12:50:00,207.87,207.87,207.7,207.74,6700.0,207.87,207.87,207.7,207.74,6700.0
2010-08-09 13:00:00,207.69,207.92,207.69,207.91,3500.0,207.69,207.92,207.69,207.91,3500.0
2010-08-09 13:10:00,207.91,208.1,207.89,208.06,6100.0,207.91,208.1,207.89,208.06,6100.0
2010-08-09 13:20:00,208.06,208.06,207.81,207.86,14300.0,208.06,208.06,207.81,207.86,14300.0
2010-08-09 13:30:00,207.85,207.87,207.71,207.71,11300.0,207.85,207.87,207.71,207.71,11300.0
2010-08-09 13:40:00,207.72,207.8,207.64,207.67,35100.0,207.72,207.8,207.64,207.67,35100.0
2010-08-09 13:50:00,207.71,207.84,207.71,207.79,5700.0,207.71,207.84,207.71,207.79,5700.0
2010-08-09 14:00:00,207.79,207.82,207.76,207.78,7700.0,207.79,207.82,207.76,207.78,7700.0
2010-08-09 14:10:00,207.79,207.82,207.6,207.6,11100.0,207.79,207.82,207.6,207.6,11100.0
2010-08-09 14:20:00,207.6,207.6,207.4,207.42,12800.0,207.6,207.6,207.4,207.42,12800.0
2010-08-09 14:30:00,207.44,207.45,207.3,207.32,11800.0,207.44,207.45,207.3,207.32,11800.0
2010-08-09 14:40:00,207.35,207.41,207.32,207.39,38900.0,207.35,207.41,207.32,207.39,38900.0
2010-08-09 14:50:00,207.4,207.56,207.4,207.4,13400.0,207.4,207.56,207.4,207.4,13400.0
2010-08-09 15:00:00,207.43,207.43,207.2,207.22,22700.0,207.43,207.43,207.2,207.22,22700.0
2010-08-09 15:10:00,207.22,207.25,207.11,207.13,34800.0,207.22,207.25,207.11,207.13,34800.0
2010-08-09 15:20:00,207.17,207.27,207.14,207.16,8100.0,207.17,207.27,207.14,207.16,8100.0
2010-08-09 15:30:00,207.17,207.28,207.1,207.28,12000.0,207.17,207.28,207.1,207.28,12000.0
2010-08-09 15:40:00,207.28,207.54,207.28,207.33,25800.0,207.28,207.54,207.28,207.33,25800.0
2010-08-09 15:50:00,207.33,207.35,207.0,207.17,77200.0,207.33,207.35,207.0,207.17,77200.0
2010-08-10 09:30:00,206.82,207.39,206.56,207.0,7700.0,206.82,207.39,206.56,207.0,7700.0
2010-08-10 09:40:00,206.87,207.03,206.18,206.86,21900.0,206.87,207.03,206.18,206.86,21900.0
2010-08-10 09:50:00,206.84,207.31,206.69,207.14,22200.0,206.84,207.31,206.69,207.14,22200.0
2010-08-10 10:00:00,207.11,207.18,206.68,206.98,23200.0,207.11,207.18,206.68,206.98,23200.0
2010-08-10 10:10:00,207.02,207.18,206.84,207.05,15400.0,207.02,207.18,206.84,207.05,15400.0
2010-08-10 10:20:00,206.98,207.05,206.89,206.9,12700.0,206.98,207.05,206.89,206.9,12700.0
2010-08-10 10:30:00,206.99,207.0,206.54,206.61,7500.0,206.99,207.0,206.54,206.61,7500.0
2010-08-10 10:40:00,206.61,206.82,206.61,206.74,6200.0,206.61,206.82,206.61,206.74,6200.0
2010-08-10 10:50:00,206.77,207.18,206.71,207.03,34900.0,206.77,207.18,206.71,207.03,34900.0
2010-08-10 11:00:00,207.01,207.32,207.01,207.29,8300.0,207.01,207.32,207.01,207.29,8300.0
2010-08-10 11:10:00,207.37,207.4,207.21,207.35,11000.0,207.37,207.4,207.21,207.35,11000.0
2010-08-10 11:20:00,207.35,207.38,207.12,207.32,5800.0,207.35,207.38,207.12,207.32,5800.0
2010-08-10 11:30:00,207.38,207.61,207.31,207.61,37400.0,207.38,207.61,207.31,207.61,37400.0
2010-08-10 11:40:00,207.62,207.62,207.39,207.48,7400.0,207.62,207.62,207.39,207.48,7400.0
2010-08-10 11:50:00,207.48,207.7,207.48,207.7,6300.0,207.48,207.7,207.48,207.7,6300.0
2010-08-10 12:00:00,207.72,207.75,207.52,207.75,7400.0,207.72,207.75,207.52,207.75,7400.0
2010-08-10 12:10:00,207.71,207.72,207.63,207.64,6800.0,207.71,207.72,207.63,207.64,6800.0
2010-08-10 12:20:00,207.64,207.68,207.41,207.42,9900.0,207.64,207.68,207.41,207.42,9900.0
2010-08-10 12:30:00,207.42,207.5,207.24,207.24,10800.0,207.42,207.5,207.24,207.24,10800.0
2010-08-10 12:40:00,207.24,207.24,207.1,207.1,7500.0,207.24,207.24,207.1,207.1,7500.0
2010-08-10 12:50:00,207.12,207.12,206.97,206.97,7400.0,207.12,207.12,206.97,206.97,7400.0
2010-08-10 13:00:00,206.97,207.03,206.9,207.01,30400.0,206.97,207.03,206.9,207.01,30400.0
2010-08-10 13:10:00,207.01,207.02,206.8,206.81,4600.0,207.01,207.02,206.8,206.81,4600.0
2010-08-10 13:20:00,206.81,206.83,206.29,206.3,12500.0,206.81,206.83,206.29,206.3,12500.0
2010-08-10 13:30:00,206.34,206.58,206.34,206.47,5800.0,206.34,206.58,206.34,206.47,5800.0
2010-08-10 13:40:00,206.47,206.84,206.47,206.66,4000.0,206.47,206.84,206.47,206.66,4000.0
2010-08-10 13:50:00,206.73,207.0,206.73,206.95,3800.0,206.73,207.0,206.73,206.95,3800.0
2010-08-10 14:00:00,206.99,207.2,206.93,206.98,10700.0,206.99,207.2,206.93,206.98,10700.0
2010-08-10 14:10:00,206.98,207.39,206.6,206.86,54200.0,206.98,207.39,206.6,206.86,54200.0
2010-08-10 14:20:00,206.86,207.04,206.34,206.89,15200.0,206.86,207.04,206.34,206.89,15200.0
2010-08-10 14:30:00,207.1,207.37,206.77,206.78,57600.0,207.1,207.37,206.77,206.78,57600.0
2010-08-10 14:40:00,206.98,207.19,206.79,207.01,31200.0,206.98,207.19,206.79,207.01,31200.0
2010-08-10 14:50:00,207.02,207.11,206.87,207.02,42400.0,207.02,207.11,206.87,207.02,42400.0
2010-08-10 15:00:00,206.99,207.17,206.86,207.17,23300.0,206.99,207.17,206.86,207.17,23300.0
2010-08-10 15:10:00,207.18,207.18,206.21,206.23,17900.0,207.18,207.18,206.21,206.23,17900.0
2010-08-10 15:20:00,206.23,206.89,205.89,206.87,11500.0,206.23,206.89,205.89,206.87,11500.0
2010-08-10 15:30:00,206.85,207.05,206.66,206.88,14000.0,206.85,207.05,206.66,206.88,14000.0
2010-08-10 15:40:00,206.96,207.29,206.89,206.97,26500.0,206.96,207.29,206.89,206.97,26500.0
2010-08-10 15:50:00,207.0,207.07,206.65,206.72,32200.0,207.0,207.07,206.65,206.72,32200.0
2010-08-11 09:30:00,205.28,206.32,205.25,205.25,9300.0,205.28,206.32,205.25,205.25,9300.0
2010-08-11 09:40:00,205.28,205.33,204.52,204.54,24000.0,205.28,205.33,204.52,204.54,24000.0
2010-08-11 09:50:00,204.56,204.64,204.01,204.07,14700.0,204.56,204.64,204.01,204.07,14700.0
2010-08-11 10:00:00,204.1,204.54,204.09,204.42,12000.0,204.1,204.54,204.09,204.42,12000.0
2010-08-11 10:10:00,204.45,204.51,204.08,204.1,9600.0,204.45,204.51,204.08,204.1,9600.0
2010-08-11 10:20:00,204.1,204.6,204.1,204.46,3400.0,204.1,204.6,204.1,204.46,3400.0
2010-08-11 10:30:00,204.44,204.85,204.36,204.85,10400.0,204.44,204.85,204.36,204.85,10400.0
2010-08-11 10:40:00,204.9,205.05,204.76,204.99,13300.0,204.9,205.05,204.76,204.99,13300.0
2010-08-11 10:50:00,204.97,205.28,204.97,205.2,8600.0,204.97,205.28,204.97,205.2,8600.0
2010-08-11 11:00:00,205.09,205.22,204.93,205.21,7200.0,205.09,205.22,204.93,205.21,7200.0
2010-08-11 11:10:00,205.2,205.37,205.11,205.28,9500.0,205.2,205.37,205.11,205.28,9500.0
2010-08-11 11:20:00,205.2,205.36,205.04,205.3,14400.0,205.2,205.36,205.04,205.3,14400.0
2010-08-11 11:30:00,205.24,205.35,205.2,205.3,5000.0,205.24,205.35,205.2,205.3,5000.0
2010-08-11 11:40:00,205.29,205.29,204.95,205.21,5000.0,205.29,205.29,204.95,205.21,5000.0
2010-08-11 11:50:00,205.2,205.41,205.13,205.37,3000.0,205.2,205.41,205.13,205.37,3000.0
2010-08-11 12:00:00,205.37,205.61,205.29,205.61,6200.0,205.37,205.61,205.29,205.61,6200.0
2010-08-11 12:10:00,205.53,205.57,205.36,205.36,3800.0,205.53,205.57,205.36,205.36,3800.0
2010-08-11 12:20:00,205.29,205.45,205.29,205.29,2200.0,205.29,205.45,205.29,205.29,2200.0
2010-08-11 12:30:00,205.29,205.41,205.25,205.26,2700.0,205.29,205.41,205.25,205.26,2700.0
2010-08-11 12:40:00,205.34,205.34,204.92,204.92,2600.0,205.34,205.34,204.92,204.92,2600.0
2010-08-11 12:50:00,204.97,205.06,204.85,204.85,7800.0,204.97,205.06,204.85,204.85,7800.0
2010-08-11 13:00:00,204.85,205.15,204.85,205.04,3700.0,204.85,205.15,204.85,205.04,3700.0
2010-08-11 13:10:00,205.13,205.26,205.13,205.25,1300.0,205.13,205.26,205.13,205.25,1300.0
2010-08-11 13:20:00,205.3,205.3,205.11,205.27,3100.0,205.3,205.3,205.11,205.27,3100.0
2010-08-11 13:30:00,205.27,205.34,205.11,205.12,3500.0,205.27,205.34,205.11,205.12,3500.0
2010-08-11 13:40:00,205.2,205.32,205.13,205.26,5200.0,205.2,205.32,205.13,205.26,5200.0
2010-08-11 13:50:00,205.32,205.32,205.03,205.14,4600.0,205.32,205.32,205.03,205.14,4600.0
2010-08-11 14:00:00,205.22,205.39,205.22,205.38,4500.0,205.22,205.39,205.22,205.38,4500.0
2010-08-11 14:10:00,205.33,205.38,205.19,205.21,3100.0,205.33,205.38,205.19,205.21,3100.0
2010-08-11 14:20:00,205.24,205.39,205.24,205.36,7400.0,205.24,205.39,205.24,205.36,7400.0
2010-08-11 14:30:00,205.35,205.39,205.02,205.16,7100.0,205.35,205.39,205.02,205.16,7100.0
2010-08-11 14:40:00,205.12,205.34,205.07,205.3,7800.0,205.12,205.34,205.07,205.3,7800.0
2010-08-11 14:50:00,205.26,205.26,204.85,205.04,8000.0,205.26,205.26,204.85,205.04,8000.0
2010-08-11 15:00:00,205.12,205.14,204.92,205.02,7000.0,205.12,205.14,204.92,205.02,7000.0
2010-08-11 15:10:00,204.98,204.98,204.65,204.81,9800.0,204.98,204.98,204.65,204.81,9800.0
2010-08-11 15:20:00,204.82,205.26,204.78,205.26,22000.0,204.82,205.26,204.78,205.26,22000.0
2010-08-11 15:30:00,205.28,205.46,205.13,205.28,14000.0,205.28,205.46,205.13,205.28,14000.0
2010-08-11 15:40:00,205.28,205.28,204.69,204.69,18500.0,205.28,205.28,204.69,204.69,18500.0
2010-08-11 15:50:00,204.69,204.93,204.5,204.62,40300.0,204.69,204.93,204.5,204.62,40300.0
2010-08-12 09:30:00,203.05,205.67,203.05,205.57,31600.0,203.05,205.67,203.05,205.57,31600.0
2010-08-12 09:40:00,205.57,206.52,205.36,205.54,18000.0,205.57,206.52,205.36,205.54,18000.0
2010-08-12 09:50:00,205.64,205.99,204.99,205.98,13900.0,205.64,205.99,204.99,205.98,13900.0
2010-08-12 10:00:00,205.82,206.45,205.82,206.45,11700.0,205.82,206.45,205.82,206.45,11700.0
2010-08-12 10:10:00,206.4,206.66,206.08,206.08,11000.0,206.4,206.66,206.08,206.08,11000.0
2010-08-12 10:20:00,206.13,206.24,205.68,205.76,8600.0,206.13,206.24,205.68,205.76,8600.0
2010-08-12 10:30:00,205.76,206.45,205.6,206.37,14300.0,205.76,206.45,205.6,206.37,14300.0
2010-08-12 10:40:00,206.42,206.97,206.3,206.93,17000.0,206.42,206.97,206.3,206.93,17000.0
2010-08-12 10:50:00,206.99,207.29,206.91,207.09,9200.0,206.99,207.29,206.91,207.09,9200.0
2010-08-12 11:00:00,207.16,207.23,207.02,207.04,9200.0,207.16,207.23,207.02,207.04,9200.0
2010-08-12 11:10:00,207.03,207.12,206.86,206.98,11600.0,207.03,207.12,206.86,206.98,11600.0
2010-08-12 11:20:00,207.0,207.11,207.0,207.05,14800.0,207.0,207.11,207.0,207.05,14800.0
2010-08-12 11:30:00,207.06,207.1,206.74,206.84,6400.0,207.06,207.1,206.74,206.84,6400.0
2010-08-12 11:40:00,206.76,207.04,206.64,207.03,5600.0,206.76,207.04,206.64,207.03,5600.0
2010-08-12 11:50:00,207.02,207.04,206.96,207.02,9800.0,207.02,207.04,206.96,207.02,9800.0
2010-08-12 12:00:00,207.02,207.02,206.82,206.87,3900.0,207.02,207.02,206.82,206.87,3900.0
2010-08-12 12:10:00,206.86,206.95,206.78,206.89,2800.0,206.86,206.95,206.78,206.89,2800.0
2010-08-12 12:20:00,206.84,206.98,206.82,206.98,3700.0,206.84,206.98,206.82,206.98,3700.0
2010-08-12 12:30:00,206.98,207.02,206.95,207.02,12000.0,206.98,207.02,206.95,207.02,12000.0
2010-08-12 12:40:00,206.99,207.17,206.96,207.09,35700.0,206.99,207.17,206.96,207.09,35700.0
2010-08-12 12:50:00,207.1,207.14,207.03,207.05,6900.0,207.1,207.14,207.03,207.05,6900.0
2010-08-12 13:00:00,207.08,207.11,206.99,207.01,7800.0,207.08,207.11,206.99,207.01,7800.0
2010-08-12 13:10:00,207.01,207.09,206.99,207.05,7600.0,207.01,207.09,206.99,207.05,7600.0
2010-08-12 13:20:00,207.08,207.12,206.94,206.96,9900.0,207.08,207.12,206.94,206.96,9900.0
2010-08-12 13:30:00,206.99,207.05,206.95,207.03,4000.0,206.99,207.05,206.95,207.03,4000.0
2010-08-12 13:40:00,207.03,207.04,206.61,206.61,4600.0,207.03,207.04,206.61,206.61,4600.0
2010-08-12 13:50:00,206.7,206.77,206.61,206.73,4300.0,206.7,206.77,206.61,206.73,4300.0
2010-08-12 14:00:00,206.73,206.86,206.63,206.82,5900.0,206.73,206.86,206.63,206.82,5900.0
2010-08-12 14:10:00,206.82,206.88,206.71,206.71,14400.0,206.82,206.88,206.71,206.71,14400.0
2010-08-12 14:20:00,206.71,206.71,206.36,206.58,9600.0,206.71,206.71,206.36,206.58,9600.0
2010-08-12 14:30:00,206.58,206.61,206.26,206.42,11100.0,206.58,206.61,206.26,206.42,11100.0
2010-08-12 14:40:00,206.39,206.59,206.23,206.23,11700.0,206.39,206.59,206.23,206.23,11700.0
2010-08-12 14:50:00,206.24,206.63,206.24,206.52,10300.0,206.24,206.63,206.24,206.52,10300.0
2010-08-12 15:00:00,206.48,207.13,206.47,207.13,12100.0,206.48,207.13,206.47,207.13,12100.0
2010-08-12 15:10:00,207.12,207.22,206.97,206.99,14400.0,207.12,207.22,206.97,206.99,14400.0
2010-08-12 15:20:00,207.04,207.11,206.91,207.04,23400.0,207.04,207.11,206.91,207.04,23400.0
2010-08-12 15:30:00,207.01,207.09,206.76,206.91,58900.0,207.01,207.09,206.76,206.91,58900.0
2010-08-12 15:40:00,206.91,206.91,206.36,206.8,21300.0,206.91,206.91,206.36,206.8,21300.0
2010-08-12 15:50:00,206.81,207.08,206.56,206.56,34800.0,206.81,207.08,206.56,206.56,34800.0
2010-08-13 09:30:00,206.22,206.78,206.22,206.58,7000.0,206.22,206.78,206.22,206.58,7000.0
2010-08-13 09:40:00,206.66,206.77,206.28,206.41,9100.0,206.66,206.77,206.28,206.41,9100.0
2010-08-13 09:50:00,206.34,207.64,206.24,207.46,11800.0,206.34,207.64,206.24,207.46,11800.0
2010-08-13 10:00:00,207.46,207.51,207.19,207.29,16200.0,207.46,207.51,207.19,207.29,16200.0
2010-08-13 10:10:00,207.29,207.34,207.14,207.25,16600.0,207.29,207.34,207.14,207.25,16600.0
2010-08-13 10:20:00,207.19,207.19,206.81,206.93,10400.0,207.19,207.19,206.81,206.93,10400.0
2010-08-13 10:30:00,206.99,207.09,206.95,207.07,48900.0,206.99,207.09,206.95,207.07,48900.0
2010-08-13 10:40:00,207.07,207.13,206.82,206.85,11000.0,207.07,207.13,206.82,206.85,11000.0
2010-08-13 10:50:00,206.9,207.16,206.89,207.11,18200.0,206.9,207.16,206.89,207.11,18200.0
2010-08-13 11:00:00,207.11,207.16,207.01,207.1,14500.0,207.11,207.16,207.01,207.1,14500.0
2010-08-13 11:10:00,207.09,207.17,206.96,207.0,23100.0,207.09,207.17,206.96,207.0,23100.0
2010-08-13 11:20:00,206.97,207.11,206.95,207.08,40900.0,206.97,207.11,206.95,207.08,40900.0
2010-08-13 11:30:00,207.15,207.21,206.9,207.03,17000.0,207.15,207.21,206.9,207.03,17000.0
2010-08-13 11:40:00,207.02,207.18,206.97,207.16,42100.0,207.02,207.18,206.97,207.16,42100.0
2010-08-13 11:50:00,207.12,207.4,207.11,207.32,7000.0,207.12,207.4,207.11,207.32,7000.0
2010-08-13 12:00:00,207.35,207.72,207.34,207.72,11300.0,207.35,207.72,207.34,207.72,11300.0
2010-08-13 12:10:00,207.85,207.88,207.58,207.74,16100.0,207.85,207.88,207.58,207.74,16100.0
2010-08-13 12:20:00,207.75,207.88,207.55,207.57,11900.0,207.75,207.88,207.55,207.57,11900.0
2010-08-13 12:30:00,207.6,207.8,207.05,207.2,41500.0,207.6,207.8,207.05,207.2,41500.0
2010-08-13 12:40:00,207.26,207.69,207.22,207.69,9200.0,207.26,207.69,207.22,207.69,9200.0
2010-08-13 12:50:00,207.73,208.07,207.66,207.94,10700.0,207.73,208.07,207.66,207.94,10700.0
2010-08-13 13:00:00,207.92,208.63,207.92,208.59,12600.0,207.92,208.63,207.92,208.59,12600.0
2010-08-13 13:10:00,208.63,208.92,208.6,208.81,10200.0,208.63,208.92,208.6,208.81,10200.0
2010-08-13 13:20:00,208.77,208.93,208.68,208.89,8000.0,208.77,208.93,208.68,208.89,8000.0
2010-08-13 13:30:00,208.93,209.29,208.89,209.29,9700.0,208.93,209.29,208.89,209.29,9700.0
2010-08-13 13:40:00,209.25,209.3,209.07,209.07,3000.0,209.25,209.3,209.07,209.07,3000.0
2010-08-13 13:50:00,208.98,209.21,208.98,209.2,2900.0,208.98,209.21,208.98,209.2,2900.0
2010-08-13 14:00:00,209.2,209.23,209.1,209.13,7800.0,209.2,209.23,209.1,209.13,7800.0
2010-08-13 14:10:00,209.08,209.11,208.98,208.98,3900.0,209.08,209.11,208.98,208.98,3900.0
2010-08-13 14:20:00,208.9,208.93,208.76,208.84,7200.0,208.9,208.93,208.76,208.84,7200.0
2010-08-13 14:30:00,208.87,208.91,208.69,208.79,15800.0,208.87,208.91,208.69,208.79,15800.0
2010-08-13 14:40:00,208.78,208.79,208.62,208.62,7700.0,208.78,208.79,208.62,208.62,7700.0
2010-08-13 14:50:00,208.64,208.64,208.26,208.34,12200.0,208.64,208.64,208.26,208.34,12200.0
2010-08-13 15:00:00,208.38,208.51,208.31,208.48,7300.0,208.38,208.51,208.31,208.48,7300.0
2010-08-13 15:10:00,208.51,208.54,208.4,208.45,7200.0,208.51,208.54,208.4,208.45,7200.0
2010-08-13 15:20:00,208.47,208.56,208.32,208.32,12800.0,208.47,208.56,208.32,208.32,12800.0
2010-08-13 15:30:00,208.3,208.67,208.16,208.44,23500.0,208.3,208.67,208.16,208.44,23500.0
2010-08-13 15:40:00,208.42,208.58,208.08,208.25,21800.0,208.42,208.58,208.08,208.25,21800.0
2010-08-13 15:50:00,208.25,208.32,207.78,207.86,41900.0,208.25,208.32,207.78,207.86,41900.0
2010-08-16 09:30:00,206.87,206.96,206.0,206.46,14200.0,206.87,206.96,206.0,206.46,14200.0
2010-08-16 09:40:00,206.52,206.52,206.01,206.5,16700.0,206.52,206.52,206.01,206.5,16700.0
2010-08-16 09:50:00,206.53,206.55,205.95,206.46,10200.0,206.53,206.55,205.95,206.46,10200.0
2010-08-16 10:00:00,206.45,206.66,206.29,206.39,55400.0,206.45,206.66,206.29,206.39,55400.0
2010-08-16 10:10:00,206.32,206.73,206.13,206.56,47500.0,206.32,206.73,206.13,206.56,47500.0
2010-08-16 10:20:00,206.65,206.75,206.35,206.44,16200.0,206.65,206.75,206.35,206.44,16200.0
2010-08-16 10:30:00,206.49,206.97,206.49,206.85,3900.0,206.49,206.97,206.49,206.85,3900.0
2010-08-16 10:40:00,206.85,206.95,206.75,206.81,5400.0,206.85,206.95,206.75,206.81,5400.0
2010-08-16 10:50:00,206.69,206.87,206.53,206.82,5200.0,206.69,206.87,206.53,206.82,5200.0
2010-08-16 11:00:00,206.77,206.89,206.4,206.45,5100.0,206.77,206.89,206.4,206.45,5100.0
2010-08-16 11:10:00,206.43,206.69,206.42,206.49,6900.0,206.43,206.69,206.42,206.49,6900.0
2010-08-16 11:20:00,206.5,206.62,206.39,206.45,8100.0,206.5,206.62,206.39,206.45,8100.0
2010-08-16 11:30:00,206.49,207.14,206.49,206.86,3900.0,206.49,207.14,206.49,206.86,3900.0
2010-08-16 11:40:00,206.86,206.88,206.66,206.75,4500.0,206.86,206.88,206.66,206.75,4500.0
2010-08-16 11:50:00,206.75,206.95,206.68,206.68,3800.0,206.75,206.95,206.68,206.68,3800.0
2010-08-16 12:00:00,206.68,206.9,206.62,206.9,5800.0,206.68,206.9,206.62,206.9,5800.0
2010-08-16 12:10:00,206.92,207.08,206.9,206.98,4000.0,206.92,207.08,206.9,206.98,4000.0
2010-08-16 12:20:00,207.03,207.16,206.95,207.12,5700.0,207.03,207.16,206.95,207.12,5700.0
2010-08-16 12:30:00,207.12,207.12,206.89,207.12,9300.0,207.12,207.12,206.89,207.12,9300.0
2010-08-16 12:40:00,207.12,207.12,206.95,206.97,9900.0,207.12,207.12,206.95,206.97,9900.0
2010-08-16 12:50:00,206.92,206.98,206.85,206.96,3700.0,206.92,206.98,206.85,206.96,3700.0
2010-08-16 13:00:00,206.92,207.07,206.86,207.03,6300.0,206.92,207.07,206.86,207.03,6300.0
2010-08-16 13:10:00,207.03,207.06,206.93,206.93,30800.0,207.03,207.06,206.93,206.93,30800.0
2010-08-16 13:20:00,206.89,206.96,206.84,206.88,4600.0,206.89,206.96,206.84,206.88,4600.0
2010-08-16 13:30:00,206.85,206.95,206.76,206.8,3200.0,206.85,206.95,206.76,206.8,3200.0
2010-08-16 13:40:00,206.84,206.97,206.78,206.9,5300.0,206.84,206.97,206.78,206.9,5300.0
2010-08-16 13:50:00,206.88,206.9,206.72,206.84,13100.0,206.88,206.9,206.72,206.84,13100.0
2010-08-16 14:00:00,206.82,206.93,206.78,206.82,8500.0,206.82,206.93,206.78,206.82,8500.0
2010-08-16 14:10:00,206.75,206.75,206.42,206.62,8800.0,206.75,206.75,206.42,206.62,8800.0
2010-08-16 14:20:00,206.62,206.67,206.56,206.56,2200.0,206.62,206.67,206.56,206.56,2200.0
2010-08-16 14:30:00,206.51,206.69,206.51,206.62,3900.0,206.51,206.69,206.51,206.62,3900.0
2010-08-16 14:40:00,206.62,206.62,206.4,206.51,5500.0,206.62,206.62,206.4,206.51,5500.0
2010-08-16 14:50:00,206.46,206.51,206.19,206.36,14900.0,206.46,206.51,206.19,206.36,14900.0
2010-08-16 15:00:00,206.42,206.7,206.35,206.5,7200.0,206.42,206.7,206.35,206.5,7200.0
2010-08-16 15:10:00,206.5,206.52,206.22,206.52,11800.0,206.5,206.52,206.22,206.52,11800.0
2010-08-16 15:20:00,206.44,206.55,206.28,206.43,19500.0,206.44,206.55,206.28,206.43,19500.0
2010-08-16 15:30:00,206.42,206.67,206.37,206.63,12500.0,206.42,206.67,206.37,206.63,12500.0
2010-08-16 15:40:00,206.6,206.9,206.5,206.73,21800.0,206.6,206.9,206.5,206.73,21800.0
2010-08-16 15:50:00,206.73,206.97,206.65,206.97,28500.0,206.73,206.97,206.65,206.97,28500.0
2010-08-17 09:30:00,207.85,208.9,207.72,208.5,8300.0,207.85,208.9,207.72,208.5,8300.0
2010-08-17 09:40:00,208.5,208.5,207.75,208.03,5500.0,208.5,208.5,207.75,208.03,5500.0
2010-08-17 09:50:00,208.09,209.08,208.09,208.99,8100.0,208.09,209.08,208.09,208.99,8100.0
2010-08-17 10:00:00,209.08,209.34,208.56,208.64,8300.0,209.08,209.34,208.56,208.64,8300.0
2010-08-17 10:10:00,208.59,208.83,208.46,208.64,5300.0,208.59,208.83,208.46,208.64,5300.0
2010-08-17 10:20:00,208.68,209.08,208.68,208.76,4700.0,208.68,209.08,208.68,208.76,4700.0
2010-08-17 10:30:00,208.84,209.41,208.83,209.36,5800.0,208.84,209.41,208.83,209.36,5800.0
2010-08-17 10:40:00,209.43,209.66,209.27,209.56,6500.0,209.43,209.66,209.27,209.56,6500.0
2010-08-17 10:50:00,209.52,209.7,209.41,209.66,7400.0,209.52,209.7,209.41,209.66,7400.0
2010-08-17 11:00:00,209.63,209.93,209.63,209.91,6900.0,209.63,209.93,209.63,209.91,6900.0
2010-08-17 11:10:00,209.99,210.19,209.77,209.84,7400.0,209.99,210.19,209.77,209.84,7400.0
2010-08-17 11:20:00,209.83,210.02,209.78,209.84,5200.0,209.83,210.02,209.78,209.84,5200.0
2010-08-17 11:30:00,209.83,210.18,209.83,209.97,3000.0,209.83,210.18,209.83,209.97,3000.0
2010-08-17 11:40:00,210.07,210.08,209.66,209.87,4400.0,210.07,210.08,209.66,209.87,4400.0
2010-08-17 11:50:00,209.88,209.88,209.56,209.66,4200.0,209.88,209.88,209.56,209.66,4200.0
2010-08-17 12:00:00,209.64,210.06,209.64,210.06,8700.0,209.64,210.06,209.64,210.06,8700.0
2010-08-17 12:10:00,210.01,210.02,209.59,209.61,7200.0,210.01,210.02,209.59,209.61,7200.0
2010-08-17 12:20:00,209.64,209.81,209.56,209.81,6800.0,209.64,209.81,209.56,209.81,6800.0
2010-08-17 12:30:00,209.76,209.85,209.7,209.82,4500.0,209.76,209.85,209.7,209.82,4500.0
2010-08-17 12:40:00,209.82,210.06,209.75,210.06,5300.0,209.82,210.06,209.75,210.06,5300.0
2010-08-17 12:50:00,210.07,210.07,209.9,209.94,2500.0,210.07,210.07,209.9,209.94,2500.0
2010-08-17 13:00:00,209.94,210.09,209.89,210.06,4000.0,209.94,210.09,209.89,210.06,4000.0
2010-08-17 13:10:00,210.13,210.85,210.1,210.77,12800.0,210.13,210.85,210.1,210.77,12800.0
2010-08-17 13:20:00,210.92,210.92,210.66,210.8,7600.0,210.92,210.92,210.66,210.8,7600.0
2010-08-17 13:30:00,210.85,210.93,210.72,210.74,8800.0,210.85,210.93,210.72,210.74,8800.0
2010-08-17 13:40:00,210.68,210.75,210.5,210.75,8000.0,210.68,210.75,210.5,210.75,8000.0
2010-08-17 13:50:00,210.78,210.78,210.24,210.73,7100.0,210.78,210.78,210.24,210.73,7100.0
2010-08-17 14:00:00,210.8,210.99,210.76,210.93,10000.0,210.8,210.99,210.76,210.93,10000.0
2010-08-17 14:10:00,210.96,210.98,210.71,210.8,8000.0,210.96,210.98,210.71,210.8,8000.0
2010-08-17 14:20:00,210.75,210.97,210.65,210.73,7600.0,210.75,210.97,210.65,210.73,7600.0
2010-08-17 14:30:00,210.71,210.82,210.61,210.63,7500.0,210.71,210.82,210.61,210.63,7500.0
2010-08-17 14:40:00,210.64,210.85,210.64,210.68,8800.0,210.64,210.85,210.64,210.68,8800.0
2010-08-17 14:50:00,210.76,210.86,210.59,210.71,6600.0,210.76,210.86,210.59,210.71,6600.0
2010-08-17 15:00:00,210.7,210.85,210.46,210.78,17700.0,210.7,210.85,210.46,210.78,17700.0
2010-08-17 15:10:00,210.82,210.84,210.46,210.64,13900.0,210.82,210.84,210.46,210.64,13900.0
2010-08-17 15:20:00,210.67,210.91,210.63,210.9,21600.0,210.67,210.91,210.63,210.9,21600.0
2010-08-17 15:30:00,210.9,210.93,210.54,210.59,33200.0,210.9,210.93,210.54,210.59,33200.0
2010-08-17 15:40:00,210.64,210.8,210.46,210.54,28600.0,210.64,210.8,210.46,210.54,28600.0
2010-08-17 15:50:00,210.52,210.62,210.03,210.29,44300.0,210.52,210.62,210.03,210.29,44300.0
2010-08-18 09:30:00,209.8,210.91,209.8,210.21,6800.0,209.8,210.91,209.8,210.21,6800.0
2010-08-18 09:40:00,210.05,210.09,209.62,209.84,7300.0,210.05,210.09,209.62,209.84,7300.0
2010-08-18 09:50:00,209.81,209.99,209.59,209.98,4600.0,209.81,209.99,209.59,209.98,4600.0
2010-08-18 10:00:00,210.02,210.39,209.73,210.23,5400.0,210.02,210.39,209.73,210.23,5400.0
2010-08-18 10:10:00,210.35,210.8,210.35,210.8,5400.0,210.35,210.8,210.35,210.8,5400.0
2010-08-18 10:20:00,210.8,210.92,210.49,210.54,13300.0,210.8,210.92,210.49,210.54,13300.0
2010-08-18 10:30:00,210.57,211.02,210.43,210.93,14800.0,210.57,211.02,210.43,210.93,14800.0
2010-08-18 10:40:00,210.95,211.1,210.81,211.0,26400.0,210.95,211.1,210.81,211.0,26400.0
2010-08-18 10:50:00,210.93,211.47,210.9,211.43,9500.0,210.93,211.47,210.9,211.43,9500.0
2010-08-18 11:00:00,211.47,211.7,211.2,211.62,11700.0,211.47,211.7,211.2,211.62,11700.0
2010-08-18 11:10:00,211.62,211.77,211.3,211.45,7400.0,211.62,211.77,211.3,211.45,7400.0
2010-08-18 11:20:00,211.43,212.08,211.29,212.0,13400.0,211.43,212.08,211.29,212.0,13400.0
2010-08-18 11:30:00,212.09,212.16,211.95,211.99,6100.0,212.09,212.16,211.95,211.99,6100.0
2010-08-18 11:40:00,212.05,212.49,212.05,212.46,7600.0,212.05,212.49,212.05,212.46,7600.0
2010-08-18 11:50:00,212.45,212.74,212.23,212.64,14900.0,212.45,212.74,212.23,212.64,14900.0
2010-08-18 12:00:00,212.64,212.77,212.48,212.77,3700.0,212.64,212.77,212.48,212.77,3700.0
2010-08-18 12:10:00,212.76,212.87,212.7,212.86,4700.0,212.76,212.87,212.7,212.86,4700.0
2010-08-18 12:20:00,212.87,212.93,212.8,212.9,3400.0,212.87,212.93,212.8,212.9,3400.0
2010-08-18 12:30:00,212.9,212.95,212.55,212.59,3800.0,212.9,212.95,212.55,212.59,3800.0
2010-08-18 12:40:00,212.63,212.95,212.6,212.92,4900.0,212.63,212.95,212.6,212.92,4900.0
2010-08-18 12:50:00,212.99,213.5,212.99,213.37,6000.0,212.99,213.5,212.99,213.37,6000.0
2010-08-18 13:00:00,213.37,213.79,213.36,213.75,6500.0,213.37,213.79,213.36,213.75,6500.0
2010-08-18 13:10:00,213.66,213.71,213.47,213.53,3500.0,213.66,213.71,213.47,213.53,3500.0
2010-08-18 13:20:00,213.57,213.57,213.44,213.47,3100.0,213.57,213.57,213.44,213.47,3100.0
2010-08-18 13:30:00,213.48,213.52,213.3,213.3,3800.0,213.48,213.52,213.3,213.3,3800.0
2010-08-18 13:40:00,213.26,213.37,213.23,213.32,3900.0,213.26,213.37,213.23,213.32,3900.0
2010-08-18 13:50:00,213.32,213.44,213.28,213.29,4100.0,213.32,213.44,213.28,213.29,4100.0
2010-08-18 14:00:00,213.25,213.42,212.97,213.12,9600.0,213.25,213.42,212.97,213.12,9600.0
2010-08-18 14:10:00,213.18,213.24,213.05,213.05,3800.0,213.18,213.24,213.05,213.05,3800.0
2010-08-18 14:20:00,213.1,213.27,212.9,213.07,7300.0,213.1,213.27,212.9,213.07,7300.0
2010-08-18 14:30:00,213.02,213.12,212.89,213.12,6100.0,213.02,213.12,212.89,213.12,6100.0
2010-08-18 14:40:00,213.17,213.34,213.0,213.05,7300.0,213.17,213.34,213.0,213.05,7300.0
2010-08-18 14:50:00,213.1,213.1,212.73,213.0,5400.0,213.1,213.1,212.73,213.0,5400.0
2010-08-18 15:00:00,213.04,213.14,212.87,212.87,7200.0,213.04,213.14,212.87,212.87,7200.0
2010-08-18 15:10:00,212.93,212.93,212.64,212.75,8000.0,212.93,212.93,212.64,212.75,8000.0
2010-08-18 15:20:00,212.83,212.84,212.54,212.6,5100.0,212.83,212.84,212.54,212.6,5100.0
2010-08-18 15:30:00,212.6,212.89,212.5,212.56,15400.0,212.6,212.89,212.5,212.56,15400.0
2010-08-18 15:40:00,212.58,212.64,212.41,212.52,21300.0,212.58,212.64,212.41,212.52,21300.0
2010-08-18 15:50:00,212.52,212.69,212.24,212.24,30800.0,212.52,212.69,212.24,212.24,30800.0
2010-08-19 09:30:00,212.44,213.04,212.4,212.77,7300.0,212.44,213.04,212.4,212.77,7300.0
2010-08-19 09:40:00,212.76,212.83,212.23,212.23,3900.0,212.76,212.83,212.23,212.23,3900.0
2010-08-19 09:50:00,212.09,212.09,211.55,211.55,8800.0,212.09,212.09,211.55,211.55,8800.0
2010-08-19 10:00:00,211.54,211.54,210.46,210.91,9700.0,211.54,211.54,210.46,210.91,9700.0
2010-08-19 10:10:00,210.88,211.61,210.79,211.55,13100.0,210.88,211.61,210.79,211.55,13100.0
2010-08-19 10:20:00,211.74,211.85,211.1,211.25,6200.0,211.74,211.85,211.1,211.25,6200.0
2010-08-19 10:30:00,211.2,211.3,210.79,211.08,12000.0,211.2,211.3,210.79,211.08,12000.0
2010-08-19 10:40:00,211.01,211.06,210.28,210.37,13400.0,211.01,211.06,210.28,210.37,13400.0
2010-08-19 10:50:00,210.33,210.93,210.33,210.91,6300.0,210.33,210.93,210.33,210.91,6300.0
2010-08-19 11:00:00,210.9,211.0,210.54,210.93,4400.0,210.9,211.0,210.54,210.93,4400.0
2010-08-19 11:10:00,210.94,211.22,210.93,211.16,3900.0,210.94,211.22,210.93,211.16,3900.0
2010-08-19 11:20:00,211.16,211.32,211.0,211.26,8500.0,211.16,211.32,211.0,211.26,8500.0
2010-08-19 11:30:00,211.26,211.26,210.73,210.84,7800.0,211.26,211.26,210.73,210.84,7800.0
2010-08-19 11:40:00,210.87,210.87,210.5,210.53,4200.0,210.87,210.87,210.5,210.53,4200.0
2010-08-19 11:50:00,210.51,210.54,210.28,210.36,7700.0,210.51,210.54,210.28,210.36,7700.0
2010-08-19 12:00:00,210.47,210.64,210.37,210.61,4200.0,210.47,210.64,210.37,210.61,4200.0
2010-08-19 12:10:00,210.67,210.81,210.31,210.78,3900.0,210.67,210.81,210.31,210.78,3900.0
2010-08-19 12:20:00,210.85,211.04,210.82,210.82,2800.0,210.85,211.04,210.82,210.82,2800.0
2010-08-19 12:30:00,210.86,211.3,210.86,211.17,3900.0,210.86,211.3,210.86,211.17,3900.0
2010-08-19 12:40:00,211.17,211.3,211.13,211.18,5600.0,211.17,211.3,211.13,211.18,5600.0
2010-08-19 12:50:00,211.09,211.17,210.98,211.17,3800.0,211.09,211.17,210.98,211.17,3800.0
2010-08-19 13:00:00,211.18,211.33,211.01,211.07,7100.0,211.18,211.33,211.01,211.07,7100.0
2010-08-19 13:10:00,211.07,211.19,211.06,211.1,2800.0,211.07,211.19,211.06,211.1,2800.0
2010-08-19 13:20:00,211.19,211.22,210.99,210.99,2200.0,211.19,211.22,210.99,210.99,2200.0
2010-08-19 13:30:00,211.05,211.21,211.0,211.13,10000.0,211.05,211.21,211.0,211.13,10000.0
2010-08-19 13:40:00,211.13,211.13,210.95,211.05,3700.0,211.13,211.13,210.95,211.05,3700.0
2010-08-19 13:50:00,210.94,210.95,210.59,210.62,2800.0,210.94,210.95,210.59,210.62,2800.0
2010-08-19 14:00:00,210.64,210.64,210.3,210.49,7200.0,210.64,210.64,210.3,210.49,7200.0
2010-08-19 14:10:00,210.49,210.58,210.39,210.46,3800.0,210.49,210.58,210.39,210.46,3800.0
2010-08-19 14:20:00,210.5,210.57,210.42,210.44,8300.0,210.5,210.57,210.42,210.44,8300.0
2010-08-19 14:30:00,210.47,210.65,210.4,210.4,23800.0,210.47,210.65,210.4,210.4,23800.0
2010-08-19 14:40:00,210.38,210.45,210.11,210.19,14100.0,210.38,210.45,210.11,210.19,14100.0
2010-08-19 14:50:00,210.18,210.45,210.16,210.27,9700.0,210.18,210.45,210.16,210.27,9700.0
2010-08-19 15:00:00,210.34,210.55,210.27,210.52,10600.0,210.34,210.55,210.27,210.52,10600.0
2010-08-19 15:10:00,210.51,211.22,210.48,211.05,6400.0,210.51,211.22,210.48,211.05,6400.0
2010-08-19 15:20:00,211.03,211.23,210.77,210.95,12100.0,211.03,211.23,210.77,210.95,12100.0
2010-08-19 15:30:00,211.0,211.35,210.92,210.98,17800.0,211.0,211.35,210.92,210.98,17800.0
2010-08-19 15:40:00,211.0,211.11,210.81,210.95,13900.0,211.0,211.11,210.81,210.95,13900.0
2010-08-19 15:50:00,210.95,211.1,210.73,210.85,30300.0,210.95,211.1,210.73,210.85,30300.0
2010-08-20 09:30:00,209.52,211.68,209.52,211.2,30400.0,209.52,211.68,209.52,211.2,30400.0
2010-08-20 09:40:00,211.06,211.06,210.5,210.6,5600.0,211.06,211.06,210.5,210.6,5600.0
2010-08-20 09:50:00,210.76,211.03,210.51,210.95,7000.0,210.76,211.03,210.51,210.95,7000.0
2010-08-20 10:00:00,211.0,211.2,210.7,210.93,15300.0,211.0,211.2,210.7,210.93,15300.0
2010-08-20 10:10:00,210.92,210.92,210.41,210.57,9500.0,210.92,210.92,210.41,210.57,9500.0
2010-08-20 10:20:00,210.54,210.55,210.12,210.26,4100.0,210.54,210.55,210.12,210.26,4100.0
2010-08-20 10:30:00,210.26,210.37,210.09,210.32,12100.0,210.26,210.37,210.09,210.32,12100.0
2010-08-20 10:40:00,210.33,210.8,210.33,210.34,4300.0,210.33,210.8,210.33,210.34,4300.0
2010-08-20 10:50:00,210.39,210.57,210.39,210.57,2800.0,210.39,210.57,210.39,210.57,2800.0
2010-08-20 11:00:00,210.57,211.04,210.57,211.04,6800.0,210.57,211.04,210.57,211.04,6800.0
2010-08-20 11:10:00,211.03,211.03,210.82,211.01,7000.0,211.03,211.03,210.82,211.01,7000.0
2010-08-20 11:20:00,211.01,211.05,210.71,210.87,2600.0,211.01,211.05,210.71,210.87,2600.0
2010-08-20 11:30:00,210.98,210.98,210.31,210.56,2500.0,210.98,210.98,210.31,210.56,2500.0
2010-08-20 11:40:00,210.6,210.96,210.6,210.74,3700.0,210.6,210.96,210.6,210.74,3700.0
2010-08-20 11:50:00,210.79,210.79,210.45,210.45,4900.0,210.79,210.79,210.45,210.45,4900.0
2010-08-20 12:00:00,210.47,210.78,210.43,210.78,2600.0,210.47,210.78,210.43,210.78,2600.0
2010-08-20 12:10:00,210.93,210.93,210.7,210.7,1800.0,210.93,210.93,210.7,210.7,1800.0
2010-08-20 12:20:00,210.8,211.32,210.8,211.27,4200.0,210.8,211.32,210.8,211.27,4200.0
2010-08-20 12:30:00,211.27,211.38,211.1,211.38,2700.0,211.27,211.38,211.1,211.38,2700.0
2010-08-20 12:40:00,211.41,211.48,211.32,211.42,2800.0,211.41,211.48,211.32,211.42,2800.0
2010-08-20 12:50:00,211.42,211.93,211.42,211.92,3200.0,211.42,211.93,211.42,211.92,3200.0
2010-08-20 13:00:00,211.91,212.03,211.74,212.03,5700.0,211.91,212.03,211.74,212.03,5700.0
2010-08-20 13:10:00,212.02,212.02,211.79,211.79,2100.0,212.02,212.02,211.79,211.79,2100.0
2010-08-20 13:20:00,211.83,212.8,211.78,212.44,14800.0,211.83,212.8,211.78,212.44,14800.0
2010-08-20 13:30:00,212.41,212.54,212.27,212.35,4000.0,212.41,212.54,212.27,212.35,4000.0
2010-08-20 13:40:00,212.36,212.55,212.28,212.49,6400.0,212.36,212.55,212.28,212.49,6400.0
2010-08-20 13:50:00,212.49,212.65,212.38,212.54,3800.0,212.49,212.65,212.38,212.54,3800.0
2010-08-20 14:00:00,212.47,212.56,212.43,212.5,3200.0,212.47,212.56,212.43,212.5,3200.0
2010-08-20 14:10:00,212.46,212.73,212.46,212.73,5600.0,212.46,212.73,212.46,212.73,5600.0
2010-08-20 14:20:00,212.72,212.79,212.58,212.61,8500.0,212.72,212.79,212.58,212.61,8500.0
2010-08-20 14:30:00,212.59,212.88,212.58,212.6,8700.0,212.59,212.88,212.58,212.6,8700.0
2010-08-20 14:40:00,212.6,213.11,212.54,212.73,13700.0,212.6,213.11,212.54,212.73,13700.0
2010-08-20 14:50:00,212.67,213.1,212.67,212.98,12500.0,212.67,213.1,212.67,212.98,12500.0
2010-08-20 15:00:00,213.03,213.31,212.93,213.25,17000.0,213.03,213.31,212.93,213.25,17000.0
2010-08-20 15:10:00,213.3,213.5,213.24,213.31,17000.0,213.3,213.5,213.24,213.31,17000.0
2010-08-20 15:20:00,213.29,213.29,213.07,213.24,11200.0,213.29,213.29,213.07,213.24,11200.0
2010-08-20 15:30:00,213.27,213.6,213.26,213.36,24600.0,213.27,213.6,213.26,213.36,24600.0
2010-08-20 15:40:00,213.31,213.57,213.17,213.33,23000.0,213.31,213.57,213.17,213.33,23000.0
2010-08-20 15:50:00,213.3,213.49,213.08,213.1,38400.0,213.3,213.49,213.08,213.1,38400.0
2010-08-23 09:30:00,213.36,214.72,212.88,214.72,9700.0,213.36,214.72,212.88,214.72,9700.0
2010-08-23 09:40:00,214.77,214.79,214.37,214.62,5800.0,214.77,214.79,214.37,214.62,5800.0
2010-08-23 09:50:00,214.75,215.21,214.68,214.91,14400.0,214.75,215.21,214.68,214.91,14400.0
2010-08-23 10:00:00,214.98,214.98,214.24,214.24,6800.0,214.98,214.98,214.24,214.24,6800.0
2010-08-23 10:10:00,214.23,214.3,213.81,213.9,7300.0,214.23,214.3,213.81,213.9,7300.0
2010-08-23 10:20:00,213.94,214.0,213.64,213.97,5000.0,213.94,214.0,213.64,213.97,5000.0
2010-08-23 10:30:00,213.96,214.11,213.89,213.98,7400.0,213.96,214.11,213.89,213.98,7400.0
2010-08-23 10:40:00,213.91,213.91,213.01,213.37,9700.0,213.91,213.91,213.01,213.37,9700.0
2010-08-23 10:50:00,213.41,213.56,213.04,213.52,7400.0,213.41,213.56,213.04,213.52,7400.0
2010-08-23 11:00:00,213.44,213.72,213.33,213.69,9300.0,213.44,213.72,213.33,213.69,9300.0
2010-08-23 11:10:00,213.75,214.08,213.6,214.05,9400.0,213.75,214.08,213.6,214.05,9400.0
2010-08-23 11:20:00,214.06,214.15,213.81,214.11,9900.0,214.06,214.15,213.81,214.11,9900.0
2010-08-23 11:30:00,214.2,214.33,214.05,214.33,8900.0,214.2,214.33,214.05,214.33,8900.0
2010-08-23 11:40:00,214.26,214.5,214.26,214.38,7700.0,214.26,214.5,214.26,214.38,7700.0
2010-08-23 11:50:00,214.46,214.47,214.29,214.29,2600.0,214.46,214.47,214.29,214.29,2600.0
2010-08-23 12:00:00,214.29,214.74,214.22,214.73,3500.0,214.29,214.74,214.22,214.73,3500.0
2010-08-23 12:10:00,214.73,214.95,214.71,214.71,5700.0,214.73,214.95,214.71,214.71,5700.0
2010-08-23 12:20:00,214.66,214.99,214.66,214.87,5100.0,214.66,214.99,214.66,214.87,5100.0
2010-08-23 12:30:00,214.89,214.99,214.75,214.75,4100.0,214.89,214.99,214.75,214.75,4100.0
2010-08-23 12:40:00,214.75,214.75,214.44,214.51,3500.0,214.75,214.75,214.44,214.51,3500.0
2010-08-23 12:50:00,214.5,214.6,214.41,214.52,2500.0,214.5,214.6,214.41,214.52,2500.0
2010-08-23 13:00:00,214.4,214.47,214.29,214.47,3000.0,214.4,214.47,214.29,214.47,3000.0
2010-08-23 13:10:00,214.47,214.59,214.34,214.52,6500.0,214.47,214.59,214.34,214.52,6500.0
2010-08-23 13:20:00,214.64,214.74,214.6,214.66,2300.0,214.64,214.74,214.6,214.66,2300.0
2010-08-23 13:30:00,214.65,214.65,214.36,214.39,3100.0,214.65,214.65,214.36,214.39,3100.0
2010-08-23 13:40:00,214.42,214.96,214.27,214.88,3700.0,214.42,214.96,214.27,214.88,3700.0
2010-08-23 13:50:00,214.91,214.94,214.66,214.81,4300.0,214.91,214.94,214.66,214.81,4300.0
2010-08-23 14:00:00,214.78,215.03,214.65,215.03,8500.0,214.78,215.03,214.65,215.03,8500.0
2010-08-23 14:10:00,215.03,215.19,214.94,215.0,7400.0,215.03,215.19,214.94,215.0,7400.0
2010-08-23 14:20:00,214.98,215.13,214.96,215.0,9000.0,214.98,215.13,214.96,215.0,9000.0
2010-08-23 14:30:00,215.04,215.17,215.01,215.02,6100.0,215.04,215.17,215.01,215.02,6100.0
2010-08-23 14:40:00,215.04,215.04,214.85,214.87,8700.0,215.04,215.04,214.85,214.87,8700.0
2010-08-23 14:50:00,214.84,214.85,214.71,214.81,5400.0,214.84,214.85,214.71,214.81,5400.0
2010-08-23 15:00:00,214.81,214.92,214.69,214.88,10100.0,214.81,214.92,214.69,214.88,10100.0
2010-08-23 15:10:00,214.88,215.09,214.84,215.02,9900.0,214.88,215.09,214.84,215.02,9900.0
2010-08-23 15:20:00,215.02,215.07,214.3,214.37,15100.0,215.02,215.07,214.3,214.37,15100.0
2010-08-23 15:30:00,214.41,214.5,214.17,214.32,23300.0,214.41,214.5,214.17,214.32,23300.0
2010-08-23 15:40:00,214.32,214.43,213.99,214.11,21900.0,214.32,214.43,213.99,214.11,21900.0
2010-08-23 15:50:00,214.1,214.17,213.67,213.74,35400.0,214.1,214.17,213.67,213.74,35400.0
2010-08-24 09:30:00,213.13,213.4,211.38,211.38,29600.0,213.13,213.4,211.38,211.38,29600.0
2010-08-24 09:40:00,211.38,212.34,211.25,211.43,22600.0,211.38,212.34,211.25,211.43,22600.0
2010-08-24 09:50:00,211.42,211.54,210.18,210.61,21200.0,211.42,211.54,210.18,210.61,21200.0
2010-08-24 10:00:00,210.37,210.87,209.3,210.25,16800.0,210.37,210.87,209.3,210.25,16800.0
2010-08-24 10:10:00,210.3,212.02,210.3,211.85,28500.0,210.3,212.02,210.3,211.85,28500.0
2010-08-24 10:20:00,211.79,211.92,211.08,211.12,12300.0,211.79,211.92,211.08,211.12,12300.0
2010-08-24 10:30:00,211.15,211.16,210.69,211.1,9400.0,211.15,211.16,210.69,211.1,9400.0
2010-08-24 10:40:00,211.07,211.25,210.95,211.24,7500.0,211.07,211.25,210.95,211.24,7500.0
2010-08-24 10:50:00,211.37,211.62,211.03,211.58,8000.0,211.37,211.62,211.03,211.58,8000.0
2010-08-24 11:00:00,211.6,212.24,211.59,211.84,16800.0,211.6,212.24,211.59,211.84,16800.0
2010-08-24 11:10:00,211.74,211.78,211.32,211.59,9600.0,211.74,211.78,211.32,211.59,9600.0
2010-08-24 11:20:00,211.61,212.13,211.51,212.13,6400.0,211.61,212.13,211.51,212.13,6400.0
2010-08-24 11:30:00,212.23,212.7,212.08,212.25,10200.0,212.23,212.7,212.08,212.25,10200.0
2010-08-24 11:40:00,212.25,212.63,212.15,212.38,10500.0,212.25,212.63,212.15,212.38,10500.0
2010-08-24 11:50:00,212.39,212.39,211.79,211.89,5700.0,212.39,212.39,211.79,211.89,5700.0
2010-08-24 12:00:00,211.81,212.11,211.7,212.11,3300.0,211.81,212.11,211.7,212.11,3300.0
2010-08-24 12:10:00,212.11,212.16,211.67,211.79,5000.0,212.11,212.16,211.67,211.79,5000.0
2010-08-24 12:20:00,211.86,211.86,211.13,211.19,5600.0,211.86,211.86,211.13,211.19,5600.0
2010-08-24 12:30:00,211.32,211.55,211.32,211.46,6700.0,211.32,211.55,211.32,211.46,6700.0
2010-08-24 12:40:00,211.41,211.54,211.18,211.21,6900.0,211.41,211.54,211.18,211.21,6900.0
2010-08-24 12:50:00,211.08,211.1,210.79,211.02,13400.0,211.08,211.1,210.79,211.02,13400.0
2010-08-24 13:00:00,211.01,211.02,210.8,210.83,3300.0,211.01,211.02,210.8,210.83,3300.0
2010-08-24 13:10:00,210.96,211.39,210.96,211.39,3400.0,210.96,211.39,210.96,211.39,3400.0
2010-08-24 13:20:00,211.4,211.94,211.23,211.76,4200.0,211.4,211.94,211.23,211.76,4200.0
2010-08-24 13:30:00,211.78,211.78,211.21,211.44,6100.0,211.78,211.78,211.21,211.44,6100.0
2010-08-24 13:40:00,211.44,211.52,210.62,210.64,5300.0,211.44,211.52,210.62,210.64,5300.0
2010-08-24 13:50:00,210.87,210.92,210.39,210.52,3600.0,210.87,210.92,210.39,210.52,3600.0
2010-08-24 14:00:00,210.58,210.88,210.41,210.79,9600.0,210.58,210.88,210.41,210.79,9600.0
2010-08-24 14:10:00,210.75,211.6,210.64,211.37,8000.0,210.75,211.6,210.64,211.37,8000.0
2010-08-24 14:20:00,211.34,211.57,211.16,211.18,3700.0,211.34,211.57,211.16,211.18,3700.0
2010-08-24 14:30:00,211.2,211.65,211.13,211.65,6000.0,211.2,211.65,211.13,211.65,6000.0
2010-08-24 14:40:00,211.72,211.73,211.35,211.6,6100.0,211.72,211.73,211.35,211.6,6100.0
2010-08-24 14:50:00,211.59,211.74,211.43,211.74,5400.0,211.59,211.74,211.43,211.74,5400.0
2010-08-24 15:00:00,211.71,212.1,211.58,212.09,8200.0,211.71,212.1,211.58,212.09,8200.0
2010-08-24 15:10:00,212.01,212.1,211.85,212.05,6900.0,212.01,212.1,211.85,212.05,6900.0
2010-08-24 15:20:00,212.0,212.42,211.9,212.14,8900.0,212.0,212.42,211.9,212.14,8900.0
2010-08-24 15:30:00,212.15,212.15,211.45,211.5,26100.0,212.15,212.15,211.45,211.5,26100.0
2010-08-24 15:40:00,211.44,211.44,211.0,211.26,34600.0,211.44,211.44,211.0,211.26,34600.0
2010-08-24 15:50:00,211.21,211.22,209.93,210.14,72600.0,211.21,211.22,209.93,210.14,72600.0
2010-08-25 09:30:00,209.02,209.9,208.88,209.61,10500.0,209.02,209.9,208.88,209.61,10500.0
2010-08-25 09:40:00,209.74,209.98,208.96,208.97,10800.0,209.74,209.98,208.96,208.97,10800.0
2010-08-25 09:50:00,209.01,209.09,208.18,209.0,19400.0,209.01,209.09,208.18,209.0,19400.0
2010-08-25 10:00:00,208.95,209.6,208.01,209.07,28400.0,208.95,209.6,208.01,209.07,28400.0
2010-08-25 10:10:00,209.14,209.25,208.38,208.47,11200.0,209.14,209.25,208.38,208.47,11200.0
2010-08-25 10:20:00,208.52,209.07,208.5,208.73,8700.0,208.52,209.07,208.5,208.73,8700.0
2010-08-25 10:30:00,208.79,209.27,208.79,208.89,7200.0,208.79,209.27,208.79,208.89,7200.0
2010-08-25 10:40:00,208.94,209.4,208.94,209.4,8700.0,208.94,209.4,208.94,209.4,8700.0
2010-08-25 10:50:00,209.39,209.79,209.14,209.74,6600.0,209.39,209.79,209.14,209.74,6600.0
2010-08-25 11:00:00,209.74,210.27,209.47,209.7,19700.0,209.74,210.27,209.47,209.7,19700.0
2010-08-25 11:10:00,209.63,209.76,209.31,209.68,12800.0,209.63,209.76,209.31,209.68,12800.0
2010-08-25 11:20:00,209.68,209.98,209.64,209.75,7200.0,209.68,209.98,209.64,209.75,7200.0
2010-08-25 11:30:00,209.75,209.81,209.38,209.55,5800.0,209.75,209.81,209.38,209.55,5800.0
2010-08-25 11:40:00,209.6,209.62,209.11,209.21,5200.0,209.6,209.62,209.11,209.21,5200.0
2010-08-25 11:50:00,209.2,209.53,209.2,209.53,6800.0,209.2,209.53,209.2,209.53,6800.0
2010-08-25 12:00:00,209.47,209.68,209.2,209.26,5000.0,209.47,209.68,209.2,209.26,5000.0
2010-08-25 12:10:00,209.28,209.46,209.28,209.37,6700.0,209.28,209.46,209.28,209.37,6700.0
2010-08-25 12:20:00,209.35,209.55,209.0,209.03,6100.0,209.35,209.55,209.0,209.03,6100.0
2010-08-25 12:30:00,209.13,209.36,208.97,208.97,5400.0,209.13,209.36,208.97,208.97,5400.0
2010-08-25 12:40:00,208.79,209.27,208.79,209.26,5600.0,208.79,209.27,208.79,209.26,5600.0
2010-08-25 12:50:00,209.27,209.37,209.16,209.16,4200.0,209.27,209.37,209.16,209.16,4200.0
2010-08-25 13:00:00,209.13,209.29,209.08,209.19,5100.0,209.13,209.29,209.08,209.19,5100.0
2010-08-25 13:10:00,209.19,209.32,208.98,209.28,7000.0,209.19,209.32,208.98,209.28,7000.0
2010-08-25 13:20:00,209.36,209.43,209.03,209.08,5200.0,209.36,209.43,209.03,209.08,5200.0
2010-08-25 13:30:00,209.15,209.51,209.15,209.51,2800.0,209.15,209.51,209.15,209.51,2800.0
2010-08-25 13:40:00,209.52,209.59,209.42,209.58,3400.0,209.52,209.59,209.42,209.58,3400.0
2010-08-25 13:50:00,209.68,210.0,209.57,209.65,4200.0,209.68,210.0,209.57,209.65,4200.0
2010-08-25 14:00:00,209.65,209.99,209.61,209.86,5900.0,209.65,209.99,209.61,209.86,5900.0
2010-08-25 14:10:00,209.83,210.07,209.8,209.93,5600.0,209.83,210.07,209.8,209.93,5600.0
2010-08-25 14:20:00,209.99,210.15,209.83,210.07,4500.0,209.99,210.15,209.83,210.07,4500.0
2010-08-25 14:30:00,210.06,210.49,209.96,210.27,15300.0,210.06,210.49,209.96,210.27,15300.0
2010-08-25 14:40:00,210.25,210.75,210.25,210.64,9200.0,210.25,210.75,210.25,210.64,9200.0
2010-08-25 14:50:00,210.56,210.82,210.35,210.82,11100.0,210.56,210.82,210.35,210.82,11100.0
2010-08-25 15:00:00,210.94,210.96,210.6,210.6,20200.0,210.94,210.96,210.6,210.6,20200.0
2010-08-25 15:10:00,210.61,210.82,210.32,210.38,12300.0,210.61,210.82,210.32,210.38,12300.0
2010-08-25 15:20:00,210.25,210.55,210.04,210.47,18100.0,210.25,210.55,210.04,210.47,18100.0
2010-08-25 15:30:00,210.4,211.18,210.34,211.03,20000.0,210.4,211.18,210.34,211.03,20000.0
2010-08-25 15:40:00,210.9,211.41,210.87,211.15,21700.0,210.9,211.41,210.87,211.15,21700.0
2010-08-25 15:50:00,211.14,211.15,210.33,210.59,29200.0,211.14,211.15,210.33,210.59,29200.0
2010-08-26 09:30:00,211.48,211.65,211.14,211.28,6400.0,211.48,211.65,211.14,211.28,6400.0
2010-08-26 09:40:00,211.3,212.08,211.08,211.93,9700.0,211.3,212.08,211.08,211.93,9700.0
2010-08-26 09:50:00,211.91,212.73,211.53,212.73,14000.0,211.91,212.73,211.53,212.73,14000.0
2010-08-26 10:00:00,212.76,213.19,212.08,212.65,22900.0,212.76,213.19,212.08,212.65,22900.0
2010-08-26 10:10:00,212.65,212.97,212.58,212.61,9100.0,212.65,212.97,212.58,212.61,9100.0
2010-08-26 10:20:00,212.73,212.73,212.04,212.23,8300.0,212.73,212.73,212.04,212.23,8300.0
2010-08-26 10:30:00,212.21,212.96,211.99,212.96,4900.0,212.21,212.96,211.99,212.96,4900.0
2010-08-26 10:40:00,212.92,213.0,212.41,212.48,7600.0,212.92,213.0,212.41,212.48,7600.0
2010-08-26 10:50:00,212.44,212.82,212.4,212.68,5400.0,212.44,212.82,212.4,212.68,5400.0
2010-08-26 11:00:00,212.73,212.98,211.78,212.27,12500.0,212.73,212.98,211.78,212.27,12500.0
2010-08-26 11:10:00,212.32,212.77,212.11,212.42,15400.0,212.32,212.77,212.11,212.42,15400.0
2010-08-26 11:20:00,212.47,212.5,212.23,212.36,7100.0,212.47,212.5,212.23,212.36,7100.0
2010-08-26 11:30:00,212.43,212.69,212.2,212.4,7700.0,212.43,212.69,212.2,212.4,7700.0
2010-08-26 11:40:00,212.46,212.82,212.35,212.69,6500.0,212.46,212.82,212.35,212.69,6500.0
2010-08-26 11:50:00,212.81,212.95,212.21,212.95,7300.0,212.81,212.95,212.21,212.95,7300.0
2010-08-26 12:00:00,212.94,213.33,212.71,213.33,6400.0,212.94,213.33,212.71,213.33,6400.0
2010-08-26 12:10:00,213.34,213.75,213.27,213.67,15900.0,213.34,213.75,213.27,213.67,15900.0
2010-08-26 12:20:00,213.64,214.11,213.64,213.76,13700.0,213.64,214.11,213.64,213.76,13700.0
2010-08-26 12:30:00,213.82,214.02,213.69,213.91,3800.0,213.82,214.02,213.69,213.91,3800.0
2010-08-26 12:40:00,213.75,213.83,213.48,213.76,8200.0,213.75,213.83,213.48,213.76,8200.0
2010-08-26 12:50:00,213.7,213.76,213.24,213.51,8100.0,213.7,213.76,213.24,213.51,8100.0
2010-08-26 13:00:00,213.58,213.71,213.39,213.47,4100.0,213.58,213.71,213.39,213.47,4100.0
2010-08-26 13:10:00,213.44,213.47,213.29,213.36,3100.0,213.44,213.47,213.29,213.36,3100.0
2010-08-26 13:20:00,213.36,213.5,213.32,213.48,5100.0,213.36,213.5,213.32,213.48,5100.0
2010-08-26 13:30:00,213.53,213.65,213.16,213.16,5200.0,213.53,213.65,213.16,213.16,5200.0
2010-08-26 13:40:00,213.19,213.4,213.08,213.08,2400.0,213.19,213.4,213.08,213.08,2400.0
2010-08-26 13:50:00,213.08,213.16,212.66,213.01,7500.0,213.08,213.16,212.66,213.01,7500.0
2010-08-26 14:00:00,212.89,212.9,212.63,212.63,5200.0,212.89,212.9,212.63,212.63,5200.0
2010-08-26 14:10:00,212.64,212.76,212.34,212.45,12700.0,212.64,212.76,212.34,212.45,12700.0
2010-08-26 14:20:00,212.43,212.68,212.18,212.46,8300.0,212.43,212.68,212.18,212.46,8300.0
2010-08-26 14:30:00,212.47,212.68,212.29,212.68,7600.0,212.47,212.68,212.29,212.68,7600.0
2010-08-26 14:40:00,212.74,212.77,212.5,212.62,6000.0,212.74,212.77,212.5,212.62,6000.0
2010-08-26 14:50:00,212.63,212.64,211.72,211.84,14400.0,212.63,212.64,211.72,211.84,14400.0
2010-08-26 15:00:00,211.87,212.1,211.6,212.0,10900.0,211.87,212.1,211.6,212.0,10900.0
2010-08-26 15:10:00,212.08,212.54,212.0,212.54,8800.0,212.08,212.54,212.0,212.54,8800.0
2010-08-26 15:20:00,212.57,212.85,212.07,212.28,19100.0,212.57,212.85,212.07,212.28,19100.0
2010-08-26 15:30:00,212.17,212.56,212.01,212.37,15400.0,212.17,212.56,212.01,212.37,15400.0
2010-08-26 15:40:00,212.38,212.87,212.22,212.39,16900.0,212.38,212.87,212.22,212.39,16900.0
2010-08-26 15:50:00,212.41,212.42,211.5,211.63,31600.0,212.41,212.42,211.5,211.63,31600.0
2010-08-27 09:30:00,211.66,212.42,211.66,211.94,7100.0,211.66,212.42,211.66,211.94,7100.0
2010-08-27 09:40:00,211.94,212.47,211.67,212.47,12000.0,211.94,212.47,211.67,212.47,12000.0
2010-08-27 09:50:00,212.48,213.41,211.9,212.09,11000.0,212.48,213.41,211.9,212.09,11000.0
2010-08-27 10:00:00,212.2,212.59,211.81,212.17,31600.0,212.2,212.59,211.81,212.17,31600.0
2010-08-27 10:10:00,212.17,213.37,212.0,213.25,10500.0,212.17,213.37,212.0,213.25,10500.0
2010-08-27 10:20:00,213.33,214.36,213.03,214.18,16100.0,213.33,214.36,213.03,214.18,16100.0
2010-08-27 10:30:00,214.15,214.82,213.76,214.64,15800.0,214.15,214.82,213.76,214.64,15800.0
2010-08-27 10:40:00,214.64,214.71,213.99,214.14,7300.0,214.64,214.71,213.99,214.14,7300.0
2010-08-27 10:50:00,214.11,214.35,213.95,214.29,4400.0,214.11,214.35,213.95,214.29,4400.0
2010-08-27 11:00:00,214.35,215.01,214.21,214.87,16400.0,214.35,215.01,214.21,214.87,16400.0
2010-08-27 11:10:00,214.84,215.13,214.6,214.6,10800.0,214.84,215.13,214.6,214.6,10800.0
2010-08-27 11:20:00,214.6,215.13,214.6,215.0,9000.0,214.6,215.13,214.6,215.0,9000.0
2010-08-27 11:30:00,215.04,215.12,214.61,214.71,5100.0,215.04,215.12,214.61,214.71,5100.0
2010-08-27 11:40:00,214.63,214.98,214.63,214.81,2900.0,214.63,214.98,214.63,214.81,2900.0
2010-08-27 11:50:00,214.81,215.12,214.19,214.31,12800.0,214.81,215.12,214.19,214.31,12800.0
2010-08-27 12:00:00,214.28,214.51,214.14,214.45,7100.0,214.28,214.51,214.14,214.45,7100.0
2010-08-27 12:10:00,214.42,214.72,214.4,214.72,7200.0,214.42,214.72,214.4,214.72,7200.0
2010-08-27 12:20:00,214.65,214.91,214.48,214.91,8400.0,214.65,214.91,214.48,214.91,8400.0
2010-08-27 12:30:00,214.95,215.02,214.3,214.3,4300.0,214.95,215.02,214.3,214.3,4300.0
2010-08-27 12:40:00,214.42,214.42,213.7,213.98,5900.0,214.42,214.42,213.7,213.98,5900.0
2010-08-27 12:50:00,213.92,214.11,213.65,213.81,4800.0,213.92,214.11,213.65,213.81,4800.0
2010-08-27 13:00:00,213.91,214.13,213.63,213.75,7000.0,213.91,214.13,213.63,213.75,7000.0
2010-08-27 13:10:00,214.01,214.06,213.45,213.52,3400.0,214.01,214.06,213.45,213.52,3400.0
2010-08-27 13:20:00,213.72,214.13,213.72,214.04,3800.0,213.72,214.13,213.72,214.04,3800.0
2010-08-27 13:30:00,214.07,214.48,213.95,214.19,4100.0,214.07,214.48,213.95,214.19,4100.0
2010-08-27 13:40:00,214.29,214.4,214.07,214.15,2800.0,214.29,214.4,214.07,214.15,2800.0
2010-08-27 13:50:00,214.2,214.9,214.2,214.8,4600.0,214.2,214.9,214.2,214.8,4600.0
2010-08-27 14:00:00,214.88,215.0,214.51,214.93,4300.0,214.88,215.0,214.51,214.93,4300.0
2010-08-27 14:10:00,214.99,215.0,214.71,214.83,3400.0,214.99,215.0,214.71,214.83,3400.0
2010-08-27 14:20:00,214.83,214.93,214.77,214.85,4700.0,214.83,214.93,214.77,214.85,4700.0
2010-08-27 14:30:00,214.77,215.07,214.65,215.06,4900.0,214.77,215.07,214.65,215.06,4900.0
2010-08-27 14:40:00,215.09,215.09,214.69,214.69,7200.0,215.09,215.09,214.69,214.69,7200.0
2010-08-27 14:50:00,214.69,214.9,214.56,214.9,2300.0,214.69,214.9,214.56,214.9,2300.0
2010-08-27 15:00:00,214.9,214.9,214.59,214.82,6000.0,214.9,214.9,214.59,214.82,6000.0
2010-08-27 15:10:00,214.87,214.94,214.41,214.47,14900.0,214.87,214.94,214.41,214.47,14900.0
2010-08-27 15:20:00,214.46,214.79,214.42,214.66,18400.0,214.46,214.79,214.42,214.66,18400.0
2010-08-27 15:30:00,214.69,214.87,214.51,214.68,15400.0,214.69,214.87,214.51,214.68,15400.0
2010-08-27 15:40:00,214.68,215.03,214.58,214.9,17300.0,214.68,215.03,214.58,214.9,17300.0
2010-08-27 15:50:00,214.91,215.15,214.75,214.76,27700.0,214.91,215.15,214.75,214.76,27700.0
2010-08-30 09:30:00,213.45,213.45,212.6,213.4,16700.0,213.45,213.45,212.6,213.4,16700.0
2010-08-30 09:40:00,213.34,213.6,213.04,213.55,12200.0,213.34,213.6,213.04,213.55,12200.0
2010-08-30 09:50:00,213.4,213.41,213.0,213.14,24200.0,213.4,213.41,213.0,213.14,24200.0
2010-08-30 10:00:00,213.01,213.15,212.85,213.03,17700.0,213.01,213.15,212.85,213.03,17700.0
2010-08-30 10:10:00,212.92,213.17,212.57,212.75,16400.0,212.92,213.17,212.57,212.75,16400.0
2010-08-30 10:20:00,212.7,213.01,212.53,213.01,5700.0,212.7,213.01,212.53,213.01,5700.0
2010-08-30 10:30:00,212.89,213.0,212.61,212.93,30900.0,212.89,213.0,212.61,212.93,30900.0
2010-08-30 10:40:00,212.94,213.0,212.8,213.0,8400.0,212.94,213.0,212.8,213.0,8400.0
2010-08-30 10:50:00,213.0,213.05,212.89,212.97,9100.0,213.0,213.05,212.89,212.97,9100.0
2010-08-30 11:00:00,213.01,213.04,212.57,212.64,6800.0,213.01,213.04,212.57,212.64,6800.0
2010-08-30 11:10:00,212.69,212.76,212.47,212.74,3700.0,212.69,212.76,212.47,212.74,3700.0
2010-08-30 11:20:00,212.74,213.0,212.63,212.95,8400.0,212.74,213.0,212.63,212.95,8400.0
2010-08-30 11:30:00,212.96,213.0,212.63,212.81,6700.0,212.96,213.0,212.63,212.81,6700.0
2010-08-30 11:40:00,212.57,212.64,212.18,212.23,4500.0,212.57,212.64,212.18,212.23,4500.0
2010-08-30 11:50:00,212.23,212.23,212.01,212.11,3100.0,212.23,212.23,212.01,212.11,3100.0
2010-08-30 12:00:00,212.14,212.22,212.08,212.18,1500.0,212.14,212.22,212.08,212.18,1500.0
2010-08-30 12:10:00,212.24,212.24,212.0,212.13,4500.0,212.24,212.24,212.0,212.13,4500.0
2010-08-30 12:20:00,212.12,212.12,211.95,211.97,3400.0,212.12,212.12,211.95,211.97,3400.0
2010-08-30 12:30:00,212.0,212.08,211.97,212.04,3100.0,212.0,212.08,211.97,212.04,3100.0
2010-08-30 12:40:00,212.1,212.36,211.98,212.13,6500.0,212.1,212.36,211.98,212.13,6500.0
2010-08-30 12:50:00,212.06,212.11,211.77,211.86,3500.0,212.06,212.11,211.77,211.86,3500.0
2010-08-30 13:00:00,211.85,211.87,211.71,211.72,3100.0,211.85,211.87,211.71,211.72,3100.0
2010-08-30 13:10:00,211.76,211.96,211.72,211.84,4100.0,211.76,211.96,211.72,211.84,4100.0
2010-08-30 13:20:00,211.8,211.8,211.38,211.42,4800.0,211.8,211.8,211.38,211.42,4800.0
2010-08-30 13:30:00,211.45,211.58,211.3,211.3,3600.0,211.45,211.58,211.3,211.3,3600.0
2010-08-30 13:40:00,211.28,211.4,211.21,211.21,8500.0,211.28,211.4,211.21,211.21,8500.0
2010-08-30 13:50:00,211.36,211.36,211.0,211.06,5100.0,211.36,211.36,211.0,211.06,5100.0
2010-08-30 14:00:00,211.06,211.25,210.9,211.15,11100.0,211.06,211.25,210.9,211.15,11100.0
2010-08-30 14:10:00,211.15,211.17,211.04,211.05,3900.0,211.15,211.17,211.04,211.05,3900.0
2010-08-30 14:20:00,211.13,211.36,211.03,211.21,19100.0,211.13,211.36,211.03,211.21,19100.0
2010-08-30 14:30:00,211.21,211.76,211.21,211.4,12600.0,211.21,211.76,211.21,211.4,12600.0
2010-08-30 14:40:00,211.54,211.7,211.23,211.24,5300.0,211.54,211.7,211.23,211.24,5300.0
2010-08-30 14:50:00,211.35,211.65,211.24,211.41,4500.0,211.35,211.65,211.24,211.41,4500.0
2010-08-30 15:00:00,211.41,211.5,211.24,211.33,6000.0,211.41,211.5,211.24,211.33,6000.0
2010-08-30 15:10:00,211.31,211.46,211.06,211.21,4100.0,211.31,211.46,211.06,211.21,4100.0
2010-08-30 15:20:00,211.27,211.54,211.07,211.33,11200.0,211.27,211.54,211.07,211.33,11200.0
2010-08-30 15:30:00,211.39,211.8,211.26,211.68,15600.0,211.39,211.8,211.26,211.68,15600.0
2010-08-30 15:40:00,211.66,211.91,211.52,211.55,16700.0,211.66,211.91,211.52,211.55,16700.0
2010-08-30 15:50:00,211.56,211.67,211.03,211.03,39900.0,211.56,211.67,211.03,211.03,39900.0
2010-08-31 09:30:00,210.59,211.42,210.01,211.28,7500.0,210.59,211.42,210.01,211.28,7500.0
2010-08-31 09:40:00,211.3,212.79,211.1,212.65,7400.0,211.3,212.79,211.1,212.65,7400.0
2010-08-31 09:50:00,212.62,212.79,211.76,212.33,9100.0,212.62,212.79,211.76,212.33,9100.0
2010-08-31 10:00:00,212.35,213.21,212.35,212.89,14300.0,212.35,213.21,212.35,212.89,14300.0
2010-08-31 10:10:00,212.8,213.0,212.47,212.71,19500.0,212.8,213.0,212.47,212.71,19500.0
2010-08-31 10:20:00,212.76,212.88,212.58,212.84,12000.0,212.76,212.88,212.58,212.84,12000.0
2010-08-31 10:30:00,212.9,213.0,212.11,212.25,20000.0,212.9,213.0,212.11,212.25,20000.0
2010-08-31 10:40:00,212.35,212.43,212.0,212.36,4500.0,212.35,212.43,212.0,212.36,4500.0
2010-08-31 10:50:00,212.43,212.43,211.86,212.08,10500.0,212.43,212.43,211.86,212.08,10500.0
2010-08-31 11:00:00,212.14,212.42,212.1,212.21,5400.0,212.14,212.42,212.1,212.21,5400.0
2010-08-31 11:10:00,212.21,212.21,211.81,212.12,5700.0,212.21,212.21,211.81,212.12,5700.0
2010-08-31 11:20:00,211.95,212.43,211.95,212.08,4000.0,211.95,212.43,211.95,212.08,4000.0
2010-08-31 11:30:00,212.09,212.54,212.09,212.12,7400.0,212.09,212.54,212.09,212.12,7400.0
2010-08-31 11:40:00,212.2,212.34,212.02,212.02,6900.0,212.2,212.34,212.02,212.02,6900.0
2010-08-31 11:50:00,212.01,212.5,212.01,212.02,6700.0,212.01,212.5,212.01,212.02,6700.0
2010-08-31 12:00:00,212.08,212.22,211.98,211.98,5400.0,212.08,212.22,211.98,211.98,5400.0
2010-08-31 12:10:00,211.9,212.12,211.53,212.12,4000.0,211.9,212.12,211.53,212.12,4000.0
2010-08-31 12:20:00,212.12,212.19,211.97,212.07,3400.0,212.12,212.19,211.97,212.07,3400.0
2010-08-31 12:30:00,212.06,212.4,212.0,212.21,3700.0,212.06,212.4,212.0,212.21,3700.0
2010-08-31 12:40:00,212.18,212.18,211.78,212.07,6600.0,212.18,212.18,211.78,212.07,6600.0
2010-08-31 12:50:00,212.06,212.18,211.54,211.58,5500.0,212.06,212.18,211.54,211.58,5500.0
2010-08-31 13:00:00,211.46,211.75,211.46,211.63,8100.0,211.46,211.75,211.46,211.63,8100.0
2010-08-31 13:10:00,211.62,211.95,211.62,211.8,3500.0,211.62,211.95,211.62,211.8,3500.0
2010-08-31 13:20:00,211.84,212.12,211.84,212.04,4400.0,211.84,212.12,211.84,212.04,4400.0
2010-08-31 13:30:00,212.07,212.07,211.81,211.95,4400.0,212.07,212.07,211.81,211.95,4400.0
2010-08-31 13:40:00,211.93,211.93,211.51,211.69,5800.0,211.93,211.93,211.51,211.69,5800.0
2010-08-31 13:50:00,211.7,211.84,211.66,211.75,7000.0,211.7,211.84,211.66,211.75,7000.0
2010-08-31 14:00:00,211.71,211.8,211.33,211.48,8800.0,211.71,211.8,211.33,211.48,8800.0
2010-08-31 14:10:00,211.69,211.69,210.96,210.96,6600.0,211.69,211.69,210.96,210.96,6600.0
2010-08-31 14:20:00,210.93,211.09,210.49,210.51,11500.0,210.93,211.09,210.49,210.51,11500.0
2010-08-31 14:30:00,210.61,210.93,210.28,210.28,8500.0,210.61,210.93,210.28,210.28,8500.0
2010-08-31 14:40:00,210.34,210.46,209.67,209.67,15000.0,210.34,210.46,209.67,209.67,15000.0
2010-08-31 14:50:00,209.72,210.32,209.65,210.29,10300.0,209.72,210.32,209.65,210.29,10300.0
2010-08-31 15:00:00,210.27,210.67,210.05,210.15,13400.0,210.27,210.67,210.05,210.15,13400.0
2010-08-31 15:10:00,210.12,210.2,209.93,210.05,12400.0,210.12,210.2,209.93,210.05,12400.0
2010-08-31 15:20:00,210.08,210.1,209.77,210.05,11400.0,210.08,210.1,209.77,210.05,11400.0
2010-08-31 15:30:00,210.05,210.48,209.66,209.72,28500.0,210.05,210.48,209.66,209.72,28500.0
2010-08-31 15:40:00,209.76,210.74,209.65,210.41,36000.0,209.76,210.74,209.65,210.41,36000.0
2010-08-31 15:50:00,210.47,210.52,209.53,209.98,60400.0,210.47,210.52,209.53,209.98,60400.0
2010-09-01 09:30:00,212.0,212.84,210.25,212.84,8200.0,212.0,212.84,210.25,212.84,8200.0
2010-09-01 09:40:00,212.84,213.02,212.69,212.8,12600.0,212.84,213.02,212.69,212.8,12600.0
2010-09-01 09:50:00,212.89,213.0,212.6,213.0,16900.0,212.89,213.0,212.6,213.0,16900.0
2010-09-01 10:00:00,213.0,214.93,212.7,213.94,30800.0,213.0,214.93,212.7,213.94,30800.0
2010-09-01 10:10:00,214.0,214.04,213.59,213.88,14200.0,214.0,214.04,213.59,213.88,14200.0
2010-09-01 10:20:00,213.97,214.03,213.69,214.01,9300.0,213.97,214.03,213.69,214.01,9300.0
2010-09-01 10:30:00,213.93,214.03,213.71,213.73,11900.0,213.93,214.03,213.71,213.73,11900.0
2010-09-01 10:40:00,213.71,214.0,213.71,213.86,5700.0,213.71,214.0,213.71,213.86,5700.0
2010-09-01 10:50:00,213.96,214.12,213.89,213.89,38000.0,213.96,214.12,213.89,213.89,38000.0
2010-09-01 11:00:00,213.95,214.08,213.26,213.44,16300.0,213.95,214.08,213.26,213.44,16300.0
2010-09-01 11:10:00,213.45,214.0,213.43,213.92,5500.0,213.45,214.0,213.43,213.92,5500.0
2010-09-01 11:20:00,214.0,214.07,213.83,213.85,8200.0,214.0,214.07,213.83,213.85,8200.0
2010-09-01 11:30:00,213.98,214.1,213.87,213.87,11600.0,213.98,214.1,213.87,213.87,11600.0
2010-09-01 11:40:00,213.86,214.08,213.82,213.82,6800.0,213.86,214.08,213.82,213.82,6800.0
2010-09-01 11:50:00,213.92,214.09,213.84,213.93,4900.0,213.92,214.09,213.84,213.93,4900.0
2010-09-01 12:00:00,213.93,213.93,213.72,213.8,3400.0,213.93,213.93,213.72,213.8,3400.0
2010-09-01 12:10:00,213.73,214.03,213.73,213.93,4900.0,213.73,214.03,213.73,213.93,4900.0
2010-09-01 12:20:00,213.9,213.98,213.81,213.83,4600.0,213.9,213.98,213.81,213.83,4600.0
2010-09-01 12:30:00,213.81,213.97,213.45,213.45,4800.0,213.81,213.97,213.45,213.45,4800.0
2010-09-01 12:40:00,213.58,213.82,213.56,213.59,4500.0,213.58,213.82,213.56,213.59,4500.0
2010-09-01 12:50:00,213.49,213.8,213.49,213.78,4400.0,213.49,213.8,213.49,213.78,4400.0
2010-09-01 13:00:00,213.81,213.99,213.74,213.99,5800.0,213.81,213.99,213.74,213.99,5800.0
2010-09-01 13:10:00,213.96,213.96,213.68,213.68,5800.0,213.96,213.96,213.68,213.68,5800.0
2010-09-01 13:20:00,213.74,213.82,213.68,213.78,5100.0,213.74,213.82,213.68,213.78,5100.0
2010-09-01 13:30:00,213.77,213.9,213.74,213.74,7400.0,213.77,213.9,213.74,213.74,7400.0
2010-09-01 13:40:00,213.79,213.97,213.71,213.91,5100.0,213.79,213.97,213.71,213.91,5100.0
2010-09-01 13:50:00,213.9,213.9,213.44,213.61,5500.0,213.9,213.9,213.44,213.61,5500.0
2010-09-01 14:00:00,213.59,213.69,213.39,213.49,5800.0,213.59,213.69,213.39,213.49,5800.0
2010-09-01 14:10:00,213.46,213.47,213.25,213.32,8400.0,213.46,213.47,213.25,213.32,8400.0
2010-09-01 14:20:00,213.32,213.42,213.01,213.18,9400.0,213.32,213.42,213.01,213.18,9400.0
2010-09-01 14:30:00,213.22,213.34,212.89,212.91,8500.0,213.22,213.34,212.89,212.91,8500.0
2010-09-01 14:40:00,212.9,213.18,212.88,213.04,9900.0,212.9,213.18,212.88,213.04,9900.0
2010-09-01 14:50:00,213.08,213.12,212.93,213.03,5400.0,213.08,213.12,212.93,213.03,5400.0
2010-09-01 15:00:00,213.08,213.38,212.92,213.29,10100.0,213.08,213.38,212.92,213.29,10100.0
2010-09-01 15:10:00,213.29,213.48,213.18,213.38,10400.0,213.29,213.48,213.18,213.38,10400.0
2010-09-01 15:20:00,213.44,213.56,213.03,213.16,16700.0,213.44,213.56,213.03,213.16,16700.0
2010-09-01 15:30:00,213.17,213.52,213.11,213.38,21700.0,213.17,213.52,213.11,213.38,21700.0
2010-09-01 15:40:00,213.36,213.87,213.32,213.69,29500.0,213.36,213.87,213.32,213.69,29500.0
2010-09-01 15:50:00,213.74,213.97,213.51,213.89,69600.0,213.74,213.97,213.51,213.89,69600.0
2010-09-02 09:30:00,214.25,215.85,213.64,215.01,33900.0,214.25,215.85,213.64,215.01,33900.0
2010-09-02 09:40:00,215.04,215.05,214.33,214.96,24700.0,215.04,215.05,214.33,214.96,24700.0
2010-09-02 09:50:00,214.93,215.29,214.86,215.1,51400.0,214.93,215.29,214.86,215.1,51400.0
2010-09-02 10:00:00,215.19,215.92,215.16,215.79,20500.0,215.19,215.92,215.16,215.79,20500.0
2010-09-02 10:10:00,215.9,216.44,215.83,216.17,16300.0,215.9,216.44,215.83,216.17,16300.0
2010-09-02 10:20:00,216.15,216.63,215.83,216.57,17900.0,216.15,216.63,215.83,216.57,17900.0
2010-09-02 10:30:00,216.62,216.62,216.09,216.26,6500.0,216.62,216.62,216.09,216.26,6500.0
2010-09-02 10:40:00,216.13,216.88,216.1,216.75,15200.0,216.13,216.88,216.1,216.75,15200.0
2010-09-02 10:50:00,216.85,216.93,216.4,216.5,19800.0,216.85,216.93,216.4,216.5,19800.0
2010-09-02 11:00:00,216.51,216.81,216.47,216.64,9400.0,216.51,216.81,216.47,216.64,9400.0
2010-09-02 11:10:00,216.54,216.84,216.39,216.81,8200.0,216.54,216.84,216.39,216.81,8200.0
2010-09-02 11:20:00,216.81,216.84,216.46,216.51,6700.0,216.81,216.84,216.46,216.51,6700.0
2010-09-02 11:30:00,216.52,216.66,216.4,216.46,9200.0,216.52,216.66,216.4,216.46,9200.0
2010-09-02 11:40:00,216.49,216.71,216.3,216.33,3400.0,216.49,216.71,216.3,216.33,3400.0
2010-09-02 11:50:00,216.43,216.83,216.37,216.69,9100.0,216.43,216.83,216.37,216.69,9100.0
2010-09-02 12:00:00,216.68,216.78,216.59,216.62,6500.0,216.68,216.78,216.59,216.62,6500.0
2010-09-02 12:10:00,216.63,216.83,216.28,216.38,6900.0,216.63,216.83,216.28,216.38,6900.0
2010-09-02 12:20:00,216.37,216.52,216.2,216.23,6800.0,216.37,216.52,216.2,216.23,6800.0
2010-09-02 12:30:00,216.29,216.43,216.29,216.4,5200.0,216.29,216.43,216.29,216.4,5200.0
2010-09-02 12:40:00,216.46,216.65,216.16,216.27,7000.0,216.46,216.65,216.16,216.27,7000.0
2010-09-02 12:50:00,216.19,216.2,215.59,215.65,8100.0,216.19,216.2,215.59,215.65,8100.0
2010-09-02 13:00:00,215.79,216.03,215.68,215.9,3900.0,215.79,216.03,215.68,215.9,3900.0
2010-09-02 13:10:00,215.83,215.97,215.67,215.72,2800.0,215.83,215.97,215.67,215.72,2800.0
2010-09-02 13:20:00,215.72,215.87,215.49,215.59,6200.0,215.72,215.87,215.49,215.59,6200.0
2010-09-02 13:30:00,215.67,215.75,215.61,215.72,2400.0,215.67,215.75,215.61,215.72,2400.0
2010-09-02 13:40:00,215.63,215.85,215.63,215.85,2300.0,215.63,215.85,215.63,215.85,2300.0
2010-09-02 13:50:00,215.78,215.96,215.65,215.96,4000.0,215.78,215.96,215.65,215.96,4000.0
2010-09-02 14:00:00,215.96,216.3,215.84,216.0,5500.0,215.96,216.3,215.84,216.0,5500.0
2010-09-02 14:10:00,216.03,216.26,215.88,216.26,3600.0,216.03,216.26,215.88,216.26,3600.0
2010-09-02 14:20:00,216.26,216.39,216.11,216.26,4000.0,216.26,216.39,216.11,216.26,4000.0
2010-09-02 14:30:00,216.26,216.74,216.25,216.64,6700.0,216.26,216.74,216.25,216.64,6700.0
2010-09-02 14:40:00,216.66,216.7,216.62,216.67,2700.0,216.66,216.7,216.62,216.67,2700.0
2010-09-02 14:50:00,216.69,216.69,216.46,216.57,4200.0,216.69,216.69,216.46,216.57,4200.0
2010-09-02 15:00:00,216.64,216.68,216.43,216.67,6400.0,216.64,216.68,216.43,216.67,6400.0
2010-09-02 15:10:00,216.68,216.96,216.68,216.86,15900.0,216.68,216.96,216.68,216.86,15900.0
2010-09-02 15:20:00,216.92,217.0,216.67,216.89,12700.0,216.92,217.0,216.67,216.89,12700.0
2010-09-02 15:30:00,216.87,217.12,216.8,216.98,22600.0,216.87,217.12,216.8,216.98,22600.0
2010-09-02 15:40:00,217.03,217.15,216.89,217.1,19100.0,217.03,217.15,216.89,217.1,19100.0
2010-09-02 15:50:00,217.09,217.15,216.77,216.77,30500.0,217.09,217.15,216.77,216.77,30500.0
2010-09-03 09:30:00,218.0,218.54,217.46,218.54,23200.0,218.0,218.54,217.46,218.54,23200.0
2010-09-03 09:40:00,218.63,218.87,218.55,218.87,10300.0,218.63,218.87,218.55,218.87,10300.0
2010-09-03 09:50:00,218.92,219.23,218.85,219.12,13600.0,218.92,219.23,218.85,219.12,13600.0
2010-09-03 10:00:00,219.01,219.07,217.76,218.14,13200.0,219.01,219.07,217.76,218.14,13200.0
2010-09-03 10:10:00,218.07,218.31,217.37,218.08,6800.0,218.07,218.31,217.37,218.08,6800.0
2010-09-03 10:20:00,218.18,218.18,217.18,217.18,3100.0,218.18,218.18,217.18,217.18,3100.0
2010-09-03 10:30:00,217.14,217.81,217.0,217.58,4000.0,217.14,217.81,217.0,217.58,4000.0
2010-09-03 10:40:00,217.58,217.9,217.05,217.11,3200.0,217.58,217.9,217.05,217.11,3200.0
2010-09-03 10:50:00,217.11,217.28,216.68,216.82,5000.0,217.11,217.28,216.68,216.82,5000.0
2010-09-03 11:00:00,216.85,217.0,216.53,216.96,3200.0,216.85,217.0,216.53,216.96,3200.0
2010-09-03 11:10:00,216.85,217.25,216.62,217.25,7300.0,216.85,217.25,216.62,217.25,7300.0
2010-09-03 11:20:00,217.09,217.18,216.71,216.77,3300.0,217.09,217.18,216.71,216.77,3300.0
2010-09-03 11:30:00,216.62,216.88,216.51,216.86,3200.0,216.62,216.88,216.51,216.86,3200.0
2010-09-03 11:40:00,216.86,216.91,216.67,216.67,4000.0,216.86,216.91,216.67,216.67,4000.0
2010-09-03 11:50:00,216.67,217.22,216.55,217.15,7000.0,216.67,217.22,216.55,217.15,7000.0
2010-09-03 12:00:00,217.03,217.22,216.95,217.22,2000.0,217.03,217.22,216.95,217.22,2000.0
2010-09-03 12:10:00,217.12,217.19,216.9,216.9,2600.0,217.12,217.19,216.9,216.9,2600.0
2010-09-03 12:20:00,216.91,217.07,216.9,216.9,1800.0,216.91,217.07,216.9,216.9,1800.0
2010-09-03 12:30:00,216.95,217.19,216.83,217.01,3500.0,216.95,217.19,216.83,217.01,3500.0
2010-09-03 12:40:00,216.91,216.94,216.58,216.59,3900.0,216.91,216.94,216.58,216.59,3900.0
2010-09-03 12:50:00,216.85,217.43,216.79,217.05,6100.0,216.85,217.43,216.79,217.05,6100.0
2010-09-03 13:00:00,217.05,217.42,216.98,217.17,3100.0,217.05,217.42,216.98,217.17,3100.0
2010-09-03 13:10:00,217.26,217.26,216.99,217.08,2100.0,217.26,217.26,216.99,217.08,2100.0
2010-09-03 13:20:00,217.06,217.24,216.98,217.18,4700.0,217.06,217.24,216.98,217.18,4700.0
2010-09-03 13:30:00,217.18,217.36,216.95,217.36,5700.0,217.18,217.36,216.95,217.36,5700.0
2010-09-03 13:40:00,217.22,217.29,217.01,217.13,3700.0,217.22,217.29,217.01,217.13,3700.0
2010-09-03 13:50:00,217.16,217.66,217.16,217.6,6900.0,217.16,217.66,217.16,217.6,6900.0
2010-09-03 14:00:00,217.52,217.7,217.48,217.48,3900.0,217.52,217.7,217.48,217.48,3900.0
2010-09-03 14:10:00,217.42,217.49,217.19,217.35,3700.0,217.42,217.49,217.19,217.35,3700.0
2010-09-03 14:20:00,217.37,217.5,217.23,217.5,3900.0,217.37,217.5,217.23,217.5,3900.0
2010-09-03 14:30:00,217.59,217.9,217.55,217.63,3500.0,217.59,217.9,217.55,217.63,3500.0
2010-09-03 14:40:00,217.63,217.68,217.41,217.41,5700.0,217.63,217.68,217.41,217.41,5700.0
2010-09-03 14:50:00,217.39,217.66,217.37,217.43,5400.0,217.39,217.66,217.37,217.43,5400.0
2010-09-03 15:00:00,217.42,217.54,217.09,217.37,5700.0,217.42,217.54,217.09,217.37,5700.0
2010-09-03 15:10:00,217.27,217.66,217.16,217.66,8700.0,217.27,217.66,217.16,217.66,8700.0
2010-09-03 15:20:00,217.72,217.88,217.53,217.82,6500.0,217.72,217.88,217.53,217.82,6500.0
2010-09-03 15:30:00,217.86,217.89,217.46,217.67,10100.0,217.86,217.89,217.46,217.67,10100.0
2010-09-03 15:40:00,217.71,218.23,217.68,218.06,15200.0,217.71,218.23,217.68,218.06,15200.0
2010-09-03 15:50:00,218.1,218.41,217.85,218.23,20600.0,218.1,218.41,217.85,218.23,20600.0
2010-09-07 09:30:00,217.94,218.46,217.74,218.39,8900.0,217.94,218.46,217.74,218.39,8900.0
2010-09-07 09:40:00,218.28,219.23,218.28,219.14,14500.0,218.28,219.23,218.28,219.14,14500.0
2010-09-07 09:50:00,219.25,219.25,218.5,218.77,21200.0,219.25,219.25,218.5,218.77,21200.0
2010-09-07 10:00:00,218.64,218.92,218.5,218.9,10300.0,218.64,218.92,218.5,218.9,10300.0
2010-09-07 10:10:00,218.76,218.77,218.01,218.21,6600.0,218.76,218.77,218.01,218.21,6600.0
2010-09-07 10:20:00,218.14,218.31,217.77,218.21,4200.0,218.14,218.31,217.77,218.21,4200.0
2010-09-07 10:30:00,218.17,218.21,217.85,218.16,4600.0,218.17,218.21,217.85,218.16,4600.0
2010-09-07 10:40:00,218.31,218.59,218.22,218.29,3400.0,218.31,218.59,218.22,218.29,3400.0
2010-09-07 10:50:00,218.29,218.29,217.65,217.98,5300.0,218.29,218.29,217.65,217.98,5300.0
2010-09-07 11:00:00,218.11,218.37,217.73,217.83,4700.0,218.11,218.37,217.73,217.83,4700.0
2010-09-07 11:10:00,217.9,218.17,217.9,218.09,2700.0,217.9,218.17,217.9,218.09,2700.0
2010-09-07 11:20:00,218.23,218.9,218.23,218.9,8300.0,218.23,218.9,218.23,218.9,8300.0
2010-09-07 11:30:00,218.9,219.0,218.6,218.66,12500.0,218.9,219.0,218.6,218.66,12500.0
2010-09-07 11:40:00,218.81,218.89,218.76,218.81,3600.0,218.81,218.89,218.76,218.81,3600.0
2010-09-07 11:50:00,218.66,218.96,218.55,218.96,5700.0,218.66,218.96,218.55,218.96,5700.0
2010-09-07 12:00:00,219.05,219.08,218.91,219.08,4600.0,219.05,219.08,218.91,219.08,4600.0
2010-09-07 12:10:00,219.07,219.25,218.85,219.25,10200.0,219.07,219.25,218.85,219.25,10200.0
2010-09-07 12:20:00,219.24,219.35,218.83,218.85,3300.0,219.24,219.35,218.83,218.85,3300.0
2010-09-07 12:30:00,218.8,218.8,218.6,218.6,2000.0,218.8,218.8,218.6,218.6,2000.0
2010-09-07 12:40:00,218.53,218.75,218.53,218.69,2400.0,218.53,218.75,218.53,218.69,2400.0
2010-09-07 12:50:00,218.62,218.62,218.34,218.42,1700.0,218.62,218.62,218.34,218.42,1700.0
2010-09-07 13:00:00,218.42,218.43,218.24,218.32,800.0,218.42,218.43,218.24,218.32,800.0
2010-09-07 13:10:00,218.34,218.65,218.34,218.55,2600.0,218.34,218.65,218.34,218.55,2600.0
2010-09-07 13:20:00,218.46,218.46,218.15,218.22,2000.0,218.46,218.46,218.15,218.22,2000.0
2010-09-07 13:30:00,218.24,218.53,218.24,218.43,1400.0,218.24,218.53,218.24,218.43,1400.0
2010-09-07 13:40:00,218.45,218.46,218.35,218.44,1900.0,218.45,218.46,218.35,218.44,1900.0
2010-09-07 13:50:00,218.41,218.61,218.38,218.61,2200.0,218.41,218.61,218.38,218.61,2200.0
2010-09-07 14:00:00,218.6,218.7,218.54,218.68,9000.0,218.6,218.7,218.54,218.68,9000.0
2010-09-07 14:10:00,218.56,219.45,218.47,218.96,17400.0,218.56,219.45,218.47,218.96,17400.0
2010-09-07 14:20:00,218.99,219.26,218.96,219.03,6200.0,218.99,219.26,218.96,219.03,6200.0
2010-09-07 14:30:00,219.1,219.3,219.04,219.11,9900.0,219.1,219.3,219.04,219.11,9900.0
2010-09-07 14:40:00,219.08,219.16,218.95,219.0,5500.0,219.08,219.16,218.95,219.0,5500.0
2010-09-07 14:50:00,219.0,219.07,218.9,219.06,12200.0,219.0,219.07,218.9,219.06,12200.0
2010-09-07 15:00:00,219.06,219.19,218.98,219.05,12700.0,219.06,219.19,218.98,219.05,12700.0
2010-09-07 15:10:00,219.12,219.4,219.0,219.4,13600.0,219.12,219.4,219.0,219.4,13600.0
2010-09-07 15:20:00,219.44,219.44,218.85,219.03,5900.0,219.44,219.44,218.85,219.03,5900.0
2010-09-07 15:30:00,219.03,219.45,218.95,219.45,11100.0,219.03,219.45,218.95,219.45,11100.0
2010-09-07 15:40:00,219.41,219.5,219.13,219.24,22600.0,219.41,219.5,219.13,219.24,22600.0
2010-09-07 15:50:00,219.2,219.24,218.48,218.55,31500.0,219.2,219.24,218.48,218.55,31500.0
2010-09-08 09:30:00,218.54,219.02,218.21,219.0,10200.0,218.54,219.02,218.21,219.0,10200.0
2010-09-08 09:40:00,219.0,220.13,219.0,220.01,19100.0,219.0,220.13,219.0,220.01,19100.0
2010-09-08 09:50:00,220.01,220.59,219.97,220.45,11100.0,220.01,220.59,219.97,220.45,11100.0
2010-09-08 10:00:00,220.45,220.65,220.0,220.14,13900.0,220.45,220.65,220.0,220.14,13900.0
2010-09-08 10:10:00,220.18,220.74,220.01,220.01,21300.0,220.18,220.74,220.01,220.01,21300.0
2010-09-08 10:20:00,220.08,220.34,219.9,220.32,14300.0,220.08,220.34,219.9,220.32,14300.0
2010-09-08 10:30:00,220.29,220.56,220.05,220.54,7500.0,220.29,220.56,220.05,220.54,7500.0
2010-09-08 10:40:00,220.5,220.83,220.5,220.82,7400.0,220.5,220.83,220.5,220.82,7400.0
2010-09-08 10:50:00,220.82,220.82,220.54,220.63,7000.0,220.82,220.82,220.54,220.63,7000.0
2010-09-08 11:00:00,220.67,220.93,220.67,220.92,4900.0,220.67,220.93,220.67,220.92,4900.0
2010-09-08 11:10:00,220.92,220.92,220.65,220.7,1800.0,220.92,220.92,220.65,220.7,1800.0
2010-09-08 11:20:00,220.65,220.87,220.65,220.87,4700.0,220.65,220.87,220.65,220.87,4700.0
2010-09-08 11:30:00,220.85,220.92,220.65,220.7,8200.0,220.85,220.92,220.65,220.7,8200.0
2010-09-08 11:40:00,220.68,220.71,220.55,220.59,6800.0,220.68,220.71,220.55,220.59,6800.0
2010-09-08 11:50:00,220.59,220.9,220.58,220.9,10100.0,220.59,220.9,220.58,220.9,10100.0
2010-09-08 12:00:00,220.92,221.27,220.92,221.27,23500.0,220.92,221.27,220.92,221.27,23500.0
2010-09-08 12:10:00,221.3,221.41,221.25,221.41,9300.0,221.3,221.41,221.25,221.41,9300.0
2010-09-08 12:20:00,221.42,221.5,221.36,221.43,9800.0,221.42,221.5,221.36,221.43,9800.0
2010-09-08 12:30:00,221.45,221.45,221.29,221.32,4900.0,221.45,221.45,221.29,221.32,4900.0
2010-09-08 12:40:00,221.39,221.48,221.28,221.38,2600.0,221.39,221.48,221.28,221.38,2600.0
2010-09-08 12:50:00,221.35,221.36,221.28,221.28,2300.0,221.35,221.36,221.28,221.28,2300.0
2010-09-08 13:00:00,221.28,221.35,221.26,221.3,7600.0,221.28,221.35,221.26,221.3,7600.0
2010-09-08 13:10:00,221.34,221.39,221.26,221.3,3600.0,221.34,221.39,221.26,221.3,3600.0
2010-09-08 13:20:00,221.31,221.54,221.24,221.51,9300.0,221.31,221.54,221.24,221.51,9300.0
2010-09-08 13:30:00,221.54,221.54,221.01,221.03,11700.0,221.54,221.54,221.01,221.03,11700.0
2010-09-08 13:40:00,221.0,221.01,220.4,220.4,19800.0,221.0,221.01,220.4,220.4,19800.0
2010-09-08 13:50:00,220.55,221.27,220.42,221.1,18100.0,220.55,221.27,220.42,221.1,18100.0
2010-09-08 14:00:00,221.02,221.04,220.42,220.46,10800.0,221.02,221.04,220.42,220.46,10800.0
2010-09-08 14:10:00,220.46,220.68,220.2,220.67,4400.0,220.46,220.68,220.2,220.67,4400.0
2010-09-08 14:20:00,220.73,220.83,220.64,220.7,2400.0,220.73,220.83,220.64,220.7,2400.0
2010-09-08 14:30:00,220.59,220.78,220.59,220.73,2200.0,220.59,220.78,220.59,220.73,2200.0
2010-09-08 14:40:00,220.73,221.09,220.68,220.96,4800.0,220.73,221.09,220.68,220.96,4800.0
2010-09-08 14:50:00,220.95,221.0,220.9,220.94,2900.0,220.95,221.0,220.9,220.94,2900.0
2010-09-08 15:00:00,220.98,221.33,220.95,221.09,5700.0,220.98,221.33,220.95,221.09,5700.0
2010-09-08 15:10:00,221.01,221.04,220.79,220.93,6200.0,221.01,221.04,220.79,220.93,6200.0
2010-09-08 15:20:00,220.97,221.15,220.57,220.71,12200.0,220.97,221.15,220.57,220.71,12200.0
2010-09-08 15:30:00,220.55,220.99,220.45,220.7,19400.0,220.55,220.99,220.45,220.7,19400.0
2010-09-08 15:40:00,220.7,220.7,220.17,220.22,29700.0,220.7,220.7,220.17,220.22,29700.0
2010-09-08 15:50:00,220.23,220.43,219.9,220.36,27300.0,220.23,220.43,219.9,220.36,27300.0
2010-09-09 09:30:00,221.18,221.57,220.49,220.66,6200.0,221.18,221.57,220.49,220.66,6200.0
2010-09-09 09:40:00,220.82,220.82,219.5,219.75,18200.0,220.82,220.82,219.5,219.75,18200.0
2010-09-09 09:50:00,219.83,220.11,219.63,219.63,8400.0,219.83,220.11,219.63,219.63,8400.0
2010-09-09 10:00:00,219.74,219.74,218.61,218.84,23000.0,219.74,219.74,218.61,218.84,23000.0
2010-09-09 10:10:00,218.76,218.97,217.7,218.2,41300.0,218.76,218.97,217.7,218.2,41300.0
2010-09-09 10:20:00,218.02,218.61,217.92,218.24,11200.0,218.02,218.61,217.92,218.24,11200.0
2010-09-09 10:30:00,218.2,218.33,217.98,218.11,5800.0,218.2,218.33,217.98,218.11,5800.0
2010-09-09 10:40:00,218.11,218.3,218.02,218.17,2600.0,218.11,218.3,218.02,218.17,2600.0
2010-09-09 10:50:00,218.16,218.16,217.85,217.9,6700.0,218.16,218.16,217.85,217.9,6700.0
2010-09-09 11:00:00,217.85,217.93,217.66,217.78,7400.0,217.85,217.93,217.66,217.78,7400.0
2010-09-09 11:10:00,217.84,218.12,217.77,218.0,7700.0,217.84,218.12,217.77,218.0,7700.0
2010-09-09 11:20:00,217.98,218.16,217.85,218.16,8200.0,217.98,218.16,217.85,218.16,8200.0
2010-09-09 11:30:00,218.03,218.2,217.87,217.91,8700.0,218.03,218.2,217.87,217.91,8700.0
2010-09-09 11:40:00,217.91,218.13,217.73,217.73,27700.0,217.91,218.13,217.73,217.73,27700.0
2010-09-09 11:50:00,217.69,217.77,217.5,217.52,5100.0,217.69,217.77,217.5,217.52,5100.0
2010-09-09 12:00:00,217.61,217.94,217.53,217.71,6500.0,217.61,217.94,217.53,217.71,6500.0
2010-09-09 12:10:00,217.69,217.77,217.59,217.65,6400.0,217.69,217.77,217.59,217.65,6400.0
2010-09-09 12:20:00,217.69,217.85,217.56,217.56,5500.0,217.69,217.85,217.56,217.56,5500.0
2010-09-09 12:30:00,217.67,217.73,217.45,217.49,8000.0,217.67,217.73,217.45,217.49,8000.0
2010-09-09 12:40:00,217.53,217.53,217.0,217.01,9300.0,217.53,217.53,217.0,217.01,9300.0
2010-09-09 12:50:00,217.0,217.01,216.33,216.33,11600.0,217.0,217.01,216.33,216.33,11600.0
2010-09-09 13:00:00,216.3,216.63,216.18,216.48,6000.0,216.3,216.63,216.18,216.48,6000.0
2010-09-09 13:10:00,216.47,216.49,215.88,216.4,11800.0,216.47,216.49,215.88,216.4,11800.0
2010-09-09 13:20:00,216.46,216.77,216.46,216.49,6900.0,216.46,216.77,216.46,216.49,6900.0
2010-09-09 13:30:00,216.43,216.74,216.18,216.61,7000.0,216.43,216.74,216.18,216.61,7000.0
2010-09-09 13:40:00,216.63,217.11,216.56,216.87,8500.0,216.63,217.11,216.56,216.87,8500.0
2010-09-09 13:50:00,216.96,217.03,216.55,216.74,3900.0,216.96,217.03,216.55,216.74,3900.0
2010-09-09 14:00:00,216.85,217.18,216.79,216.79,4100.0,216.85,217.18,216.79,216.79,4100.0
2010-09-09 14:10:00,216.8,216.98,216.64,216.8,4700.0,216.8,216.98,216.64,216.8,4700.0
2010-09-09 14:20:00,216.81,217.33,216.58,217.22,13700.0,216.81,217.33,216.58,217.22,13700.0
2010-09-09 14:30:00,217.2,217.6,217.2,217.49,5400.0,217.2,217.6,217.2,217.49,5400.0
2010-09-09 14:40:00,217.24,217.47,217.09,217.47,2600.0,217.24,217.47,217.09,217.47,2600.0
2010-09-09 14:50:00,217.44,217.53,216.83,217.0,10000.0,217.44,217.53,216.83,217.0,10000.0
2010-09-09 15:00:00,217.23,217.33,217.09,217.11,9500.0,217.23,217.33,217.09,217.11,9500.0
2010-09-09 15:10:00,217.21,217.28,217.03,217.04,10300.0,217.21,217.28,217.03,217.04,10300.0
2010-09-09 15:20:00,217.02,217.45,216.97,217.31,11800.0,217.02,217.45,216.97,217.31,11800.0
2010-09-09 15:30:00,217.36,217.73,217.33,217.73,8200.0,217.36,217.73,217.33,217.73,8200.0
2010-09-09 15:40:00,217.73,217.78,217.46,217.55,27100.0,217.73,217.78,217.46,217.55,27100.0
2010-09-09 15:50:00,217.52,217.53,216.97,217.26,34900.0,217.52,217.53,216.97,217.26,34900.0
2010-09-10 09:30:00,217.4,218.3,217.27,218.3,5300.0,217.4,218.3,217.27,218.3,5300.0
2010-09-10 09:40:00,218.13,218.54,218.13,218.54,8900.0,218.13,218.54,218.13,218.54,8900.0
2010-09-10 09:50:00,218.54,218.97,218.5,218.58,19200.0,218.54,218.97,218.5,218.58,19200.0
2010-09-10 10:00:00,218.55,218.66,217.96,218.6,17400.0,218.55,218.66,217.96,218.6,17400.0
2010-09-10 10:10:00,218.53,218.9,218.42,218.65,5600.0,218.53,218.9,218.42,218.65,5600.0
2010-09-10 10:20:00,218.61,218.9,218.6,218.67,3500.0,218.61,218.9,218.6,218.67,3500.0
2010-09-10 10:30:00,218.86,218.92,218.47,218.47,9600.0,218.86,218.92,218.47,218.47,9600.0
2010-09-10 10:40:00,218.47,218.47,217.81,217.87,5400.0,218.47,218.47,217.81,217.87,5400.0
2010-09-10 10:50:00,217.91,218.0,217.86,217.97,3600.0,217.91,218.0,217.86,217.97,3600.0
2010-09-10 11:00:00,217.99,218.15,217.9,218.03,9000.0,217.99,218.15,217.9,218.03,9000.0
2010-09-10 11:10:00,218.08,218.16,217.82,217.82,5900.0,218.08,218.16,217.82,217.82,5900.0
2010-09-10 11:20:00,217.9,218.03,217.74,218.03,1400.0,217.9,218.03,217.74,218.03,1400.0
2010-09-10 11:30:00,218.05,218.12,217.5,217.5,3600.0,218.05,218.12,217.5,217.5,3600.0
2010-09-10 11:40:00,217.4,217.61,217.29,217.34,7500.0,217.4,217.61,217.29,217.34,7500.0
2010-09-10 11:50:00,217.3,217.56,217.27,217.45,5900.0,217.3,217.56,217.27,217.45,5900.0
2010-09-10 12:00:00,217.4,217.49,217.33,217.44,8600.0,217.4,217.49,217.33,217.44,8600.0
2010-09-10 12:10:00,217.38,217.9,217.38,217.9,5900.0,217.38,217.9,217.38,217.9,5900.0
2010-09-10 12:20:00,217.9,218.07,217.9,218.0,7500.0,217.9,218.07,217.9,218.0,7500.0
2010-09-10 12:30:00,218.0,218.01,217.64,218.01,6400.0,218.0,218.01,217.64,218.01,6400.0
2010-09-10 12:40:00,217.94,218.08,217.87,218.05,4600.0,217.94,218.08,217.87,218.05,4600.0
2010-09-10 12:50:00,218.03,218.07,217.86,217.93,7300.0,218.03,218.07,217.86,217.93,7300.0
2010-09-10 13:00:00,217.96,218.27,217.84,218.17,4500.0,217.96,218.27,217.84,218.17,4500.0
2010-09-10 13:10:00,218.26,218.28,217.8,217.87,4200.0,218.26,218.28,217.8,217.87,4200.0
2010-09-10 13:20:00,217.84,217.84,217.73,217.78,800.0,217.84,217.84,217.73,217.78,800.0
2010-09-10 13:30:00,217.75,217.95,217.69,217.95,1200.0,217.75,217.95,217.69,217.95,1200.0
2010-09-10 13:40:00,217.96,217.98,217.54,217.67,3700.0,217.96,217.98,217.54,217.67,3700.0
2010-09-10 13:50:00,217.68,217.93,217.68,217.93,1300.0,217.68,217.93,217.68,217.93,1300.0
2010-09-10 14:00:00,218.02,218.1,217.78,217.98,4500.0,218.02,218.1,217.78,217.98,4500.0
2010-09-10 14:10:00,217.91,217.91,217.57,217.63,3600.0,217.91,217.91,217.57,217.63,3600.0
2010-09-10 14:20:00,217.67,217.96,217.65,217.89,3100.0,217.67,217.96,217.65,217.89,3100.0
2010-09-10 14:30:00,217.91,217.91,217.62,217.83,2300.0,217.91,217.91,217.62,217.83,2300.0
2010-09-10 14:40:00,217.71,217.91,217.52,217.66,6700.0,217.71,217.91,217.52,217.66,6700.0
2010-09-10 14:50:00,217.68,217.9,217.67,217.81,3900.0,217.68,217.9,217.67,217.81,3900.0
2010-09-10 15:00:00,217.81,217.81,217.6,217.65,7900.0,217.81,217.81,217.6,217.65,7900.0
2010-09-10 15:10:00,217.57,217.97,217.53,217.8,6400.0,217.57,217.97,217.53,217.8,6400.0
2010-09-10 15:20:00,217.82,217.96,217.67,217.83,5600.0,217.82,217.96,217.67,217.83,5600.0
2010-09-10 15:30:00,217.83,217.93,217.81,217.83,9300.0,217.83,217.93,217.81,217.83,9300.0
2010-09-10 15:40:00,217.79,218.0,217.77,217.98,17700.0,217.79,218.0,217.77,217.98,17700.0
2010-09-10 15:50:00,217.98,217.98,217.71,217.96,23200.0,217.98,217.98,217.71,217.96,23200.0
2010-09-13 09:30:00,214.99,215.05,213.69,213.79,71200.0,214.99,215.05,213.69,213.79,71200.0
2010-09-13 09:40:00,213.76,215.05,213.52,214.2,39800.0,213.76,215.05,213.52,214.2,39800.0
2010-09-13 09:50:00,214.2,215.22,214.06,214.87,19100.0,214.2,215.22,214.06,214.87,19100.0
2010-09-13 10:00:00,214.93,215.27,214.4,215.0,23600.0,214.93,215.27,214.4,215.0,23600.0
2010-09-13 10:10:00,214.99,215.69,214.87,215.47,20600.0,214.99,215.69,214.87,215.47,20600.0
2010-09-13 10:20:00,215.46,215.79,215.35,215.62,7700.0,215.46,215.79,215.35,215.62,7700.0
2010-09-13 10:30:00,215.64,215.89,215.44,215.78,9400.0,215.64,215.89,215.44,215.78,9400.0
2010-09-13 10:40:00,215.79,215.97,215.77,215.87,4300.0,215.79,215.97,215.77,215.87,4300.0
2010-09-13 10:50:00,215.88,215.9,215.6,215.65,8000.0,215.88,215.9,215.6,215.65,8000.0
2010-09-13 11:00:00,215.63,215.88,215.45,215.82,10100.0,215.63,215.88,215.45,215.82,10100.0
2010-09-13 11:10:00,215.83,215.83,215.65,215.65,6800.0,215.83,215.83,215.65,215.65,6800.0
2010-09-13 11:20:00,215.65,215.74,215.53,215.68,9300.0,215.65,215.74,215.53,215.68,9300.0
2010-09-13 11:30:00,215.6,215.6,215.24,215.33,10000.0,215.6,215.6,215.24,215.33,10000.0
2010-09-13 11:40:00,215.29,215.43,215.15,215.15,7900.0,215.29,215.43,215.15,215.15,7900.0
2010-09-13 11:50:00,215.18,215.24,215.14,215.14,9400.0,215.18,215.24,215.14,215.14,9400.0
2010-09-13 12:00:00,215.12,215.12,214.65,214.66,8500.0,215.12,215.12,214.65,214.66,8500.0
2010-09-13 12:10:00,214.68,214.86,214.6,214.75,7100.0,214.68,214.86,214.6,214.75,7100.0
2010-09-13 12:20:00,214.74,214.78,214.39,214.66,7500.0,214.74,214.78,214.39,214.66,7500.0
2010-09-13 12:30:00,214.71,215.2,214.68,214.96,11700.0,214.71,215.2,214.68,214.96,11700.0
2010-09-13 12:40:00,215.02,215.32,214.99,215.24,4500.0,215.02,215.32,214.99,215.24,4500.0
2010-09-13 12:50:00,215.23,215.33,215.1,215.23,3900.0,215.23,215.33,215.1,215.23,3900.0
2010-09-13 13:00:00,215.31,215.44,215.27,215.44,3900.0,215.31,215.44,215.27,215.44,3900.0
2010-09-13 13:10:00,215.46,215.7,215.37,215.39,8700.0,215.46,215.7,215.37,215.39,8700.0
2010-09-13 13:20:00,215.45,215.74,215.45,215.6,6300.0,215.45,215.74,215.45,215.6,6300.0
2010-09-13 13:30:00,215.55,215.84,215.43,215.82,3400.0,215.55,215.84,215.43,215.82,3400.0
2010-09-13 13:40:00,215.8,215.92,215.8,215.89,4100.0,215.8,215.92,215.8,215.89,4100.0
2010-09-13 13:50:00,215.9,216.14,215.84,216.14,7900.0,215.9,216.14,215.84,216.14,7900.0
2010-09-13 14:00:00,216.11,216.11,215.91,216.08,10600.0,216.11,216.11,215.91,216.08,10600.0
2010-09-13 14:10:00,216.02,216.3,216.02,216.27,4100.0,216.02,216.3,216.02,216.27,4100.0
2010-09-13 14:20:00,216.21,216.42,216.13,216.42,7300.0,216.21,216.42,216.13,216.42,7300.0
2010-09-13 14:30:00,216.4,216.4,216.33,216.39,4100.0,216.4,216.4,216.33,216.39,4100.0
2010-09-13 14:40:00,216.37,216.64,216.37,216.49,10300.0,216.37,216.64,216.37,216.49,10300.0
2010-09-13 14:50:00,216.52,216.64,216.5,216.64,3300.0,216.52,216.64,216.5,216.64,3300.0
2010-09-13 15:00:00,216.64,216.72,216.47,216.47,10000.0,216.64,216.72,216.47,216.47,10000.0
2010-09-13 15:10:00,216.43,216.55,216.32,216.5,3900.0,216.43,216.55,216.32,216.5,3900.0
2010-09-13 15:20:00,216.54,216.9,216.53,216.76,7400.0,216.54,216.9,216.53,216.76,7400.0
2010-09-13 15:30:00,216.75,216.94,216.72,216.92,14100.0,216.75,216.94,216.72,216.92,14100.0
2010-09-13 15:40:00,216.92,217.15,216.81,216.99,19400.0,216.92,217.15,216.81,216.99,19400.0
2010-09-13 15:50:00,217.04,217.28,216.76,216.85,37400.0,217.04,217.28,216.76,216.85,37400.0
2010-09-14 09:30:00,216.86,217.6,215.71,217.22,20200.0,216.86,217.6,215.71,217.22,20200.0
2010-09-14 09:40:00,217.22,217.29,216.55,217.04,11500.0,217.22,217.29,216.55,217.04,11500.0
2010-09-14 09:50:00,217.1,218.09,217.1,218.06,11900.0,217.1,218.09,217.1,218.06,11900.0
2010-09-14 10:00:00,218.07,218.16,217.59,217.69,6700.0,218.07,218.16,217.59,217.69,6700.0
2010-09-14 10:10:00,217.49,217.96,217.49,217.69,4600.0,217.49,217.96,217.49,217.69,4600.0
2010-09-14 10:20:00,217.73,217.73,217.17,217.18,13000.0,217.73,217.73,217.17,217.18,13000.0
2010-09-14 10:30:00,217.21,217.44,217.13,217.33,6700.0,217.21,217.44,217.13,217.33,6700.0
2010-09-14 10:40:00,217.39,217.7,217.36,217.7,5100.0,217.39,217.7,217.36,217.7,5100.0
2010-09-14 10:50:00,217.64,217.99,217.64,217.92,3700.0,217.64,217.99,217.64,217.92,3700.0
2010-09-14 11:00:00,217.96,217.96,217.69,217.83,4900.0,217.96,217.96,217.69,217.83,4900.0
2010-09-14 11:10:00,217.97,218.46,217.84,218.38,12200.0,217.97,218.46,217.84,218.38,12200.0
2010-09-14 11:20:00,218.45,218.59,218.25,218.59,8200.0,218.45,218.59,218.25,218.59,8200.0
2010-09-14 11:30:00,218.59,218.72,218.37,218.67,8900.0,218.59,218.72,218.37,218.67,8900.0
2010-09-14 11:40:00,218.68,219.05,218.68,219.0,6500.0,218.68,219.05,218.68,219.0,6500.0
2010-09-14 11:50:00,219.01,219.01,218.65,218.7,7200.0,219.01,219.01,218.65,218.7,7200.0
2010-09-14 12:00:00,218.83,219.12,218.71,219.12,4500.0,218.83,219.12,218.71,219.12,4500.0
2010-09-14 12:10:00,219.03,219.33,219.03,219.3,4800.0,219.03,219.33,219.03,219.3,4800.0
2010-09-14 12:20:00,219.28,219.38,219.24,219.38,3600.0,219.28,219.38,219.24,219.38,3600.0
2010-09-14 12:30:00,219.32,219.36,219.17,219.26,5800.0,219.32,219.36,219.17,219.26,5800.0
2010-09-14 12:40:00,219.23,219.28,218.95,218.95,5200.0,219.23,219.28,218.95,218.95,5200.0
2010-09-14 12:50:00,218.85,218.98,218.59,218.6,8400.0,218.85,218.98,218.59,218.6,8400.0
2010-09-14 13:00:00,218.76,218.88,218.72,218.8,4700.0,218.76,218.88,218.72,218.8,4700.0
2010-09-14 13:10:00,218.8,218.95,218.8,218.85,4200.0,218.8,218.95,218.8,218.85,4200.0
2010-09-14 13:20:00,218.9,218.96,218.72,218.96,5400.0,218.9,218.96,218.72,218.96,5400.0
2010-09-14 13:30:00,218.97,219.24,218.88,219.11,7300.0,218.97,219.24,218.88,219.11,7300.0
2010-09-14 13:40:00,219.0,219.09,218.62,218.85,6000.0,219.0,219.09,218.62,218.85,6000.0
2010-09-14 13:50:00,218.88,219.17,218.7,218.96,6800.0,218.88,219.17,218.7,218.96,6800.0
2010-09-14 14:00:00,218.82,219.08,218.82,218.94,3100.0,218.82,219.08,218.82,218.94,3100.0
2010-09-14 14:10:00,218.89,219.03,218.82,219.03,6600.0,218.89,219.03,218.82,219.03,6600.0
2010-09-14 14:20:00,219.03,219.13,219.01,219.02,5300.0,219.03,219.13,219.01,219.02,5300.0
2010-09-14 14:30:00,219.06,219.06,218.65,218.99,12900.0,219.06,219.06,218.65,218.99,12900.0
2010-09-14 14:40:00,219.04,219.22,218.86,218.86,5100.0,219.04,219.22,218.86,218.86,5100.0
2010-09-14 14:50:00,218.9,219.18,218.9,219.12,6400.0,218.9,219.18,218.9,219.12,6400.0
2010-09-14 15:00:00,219.12,219.12,218.79,218.79,7400.0,219.12,219.12,218.79,218.79,7400.0
2010-09-14 15:10:00,218.79,218.94,218.73,218.82,6800.0,218.79,218.94,218.73,218.82,6800.0
2010-09-14 15:20:00,218.81,219.11,218.81,219.11,9000.0,218.81,219.11,218.81,219.11,9000.0
2010-09-14 15:30:00,219.11,219.41,219.09,219.27,15700.0,219.11,219.41,219.09,219.27,15700.0
2010-09-14 15:40:00,219.29,219.29,218.47,218.6,27400.0,219.29,219.29,218.47,218.6,27400.0
2010-09-14 15:50:00,218.6,218.64,218.13,218.19,30900.0,218.6,218.64,218.13,218.19,30900.0
2010-09-15 09:30:00,217.99,218.95,217.49,218.57,7900.0,217.99,218.95,217.49,218.57,7900.0
2010-09-15 09:40:00,218.77,218.77,218.23,218.73,6500.0,218.77,218.77,218.23,218.73,6500.0
2010-09-15 09:50:00,218.73,218.88,218.52,218.66,7800.0,218.73,218.88,218.52,218.66,7800.0
2010-09-15 10:00:00,218.78,218.93,218.26,218.42,8600.0,218.78,218.93,218.26,218.42,8600.0
2010-09-15 10:10:00,218.6,219.13,218.6,219.0,10100.0,218.6,219.13,218.6,219.0,10100.0
2010-09-15 10:20:00,218.93,219.06,218.16,218.16,8800.0,218.93,219.06,218.16,218.16,8800.0
2010-09-15 10:30:00,218.03,218.27,217.74,217.88,8100.0,218.03,218.27,217.74,217.88,8100.0
2010-09-15 10:40:00,217.84,218.18,217.73,218.18,4100.0,217.84,218.18,217.73,218.18,4100.0
2010-09-15 10:50:00,218.19,218.27,217.65,217.81,15800.0,218.19,218.27,217.65,217.81,15800.0
2010-09-15 11:00:00,217.83,217.86,217.43,217.57,10600.0,217.83,217.86,217.43,217.57,10600.0
2010-09-15 11:10:00,217.6,218.12,217.38,218.12,10500.0,217.6,218.12,217.38,218.12,10500.0
2010-09-15 11:20:00,218.09,218.48,218.09,218.27,3100.0,218.09,218.48,218.09,218.27,3100.0
2010-09-15 11:30:00,218.38,218.42,218.22,218.23,3200.0,218.38,218.42,218.22,218.23,3200.0
2010-09-15 11:40:00,218.31,218.31,218.14,218.21,1900.0,218.31,218.31,218.14,218.21,1900.0
2010-09-15 11:50:00,218.26,218.76,218.19,218.67,2300.0,218.26,218.76,218.19,218.67,2300.0
2010-09-15 12:00:00,218.69,218.73,218.57,218.66,2800.0,218.69,218.73,218.57,218.66,2800.0
2010-09-15 12:10:00,218.64,218.64,218.32,218.32,2300.0,218.64,218.64,218.32,218.32,2300.0
2010-09-15 12:20:00,218.39,218.65,218.31,218.51,3900.0,218.39,218.65,218.31,218.51,3900.0
2010-09-15 12:30:00,218.49,218.55,218.41,218.47,1600.0,218.49,218.55,218.41,218.47,1600.0
2010-09-15 12:40:00,218.41,218.46,218.05,218.1,3600.0,218.41,218.46,218.05,218.1,3600.0
2010-09-15 12:50:00,218.14,218.16,218.07,218.07,1800.0,218.14,218.16,218.07,218.07,1800.0
2010-09-15 13:00:00,218.14,218.36,218.14,218.33,2500.0,218.14,218.36,218.14,218.33,2500.0
2010-09-15 13:10:00,218.33,218.48,218.22,218.47,2100.0,218.33,218.48,218.22,218.47,2100.0
2010-09-15 13:20:00,218.68,218.68,218.21,218.27,4600.0,218.68,218.68,218.21,218.27,4600.0
2010-09-15 13:30:00,218.32,218.5,218.27,218.5,1900.0,218.32,218.5,218.27,218.5,1900.0
2010-09-15 13:40:00,218.34,218.61,218.13,218.13,4700.0,218.34,218.61,218.13,218.13,4700.0
2010-09-15 13:50:00,217.99,218.52,217.96,218.52,4700.0,217.99,218.52,217.96,218.52,4700.0
2010-09-15 14:00:00,218.54,218.69,218.47,218.69,1700.0,218.54,218.69,218.47,218.69,1700.0
2010-09-15 14:10:00,218.68,218.68,218.16,218.17,4900.0,218.68,218.68,218.16,218.17,4900.0
2010-09-15 14:20:00,218.17,218.46,218.17,218.27,3100.0,218.17,218.46,218.17,218.27,3100.0
2010-09-15 14:30:00,218.31,218.41,218.14,218.2,4100.0,218.31,218.41,218.14,218.2,4100.0
2010-09-15 14:40:00,218.21,218.39,218.15,218.3,3100.0,218.21,218.39,218.15,218.3,3100.0
2010-09-15 14:50:00,218.45,218.75,218.44,218.75,5400.0,218.45,218.75,218.44,218.75,5400.0
2010-09-15 15:00:00,218.67,218.78,218.53,218.78,4500.0,218.67,218.78,218.53,218.78,4500.0
2010-09-15 15:10:00,218.74,218.98,218.66,218.89,2600.0,218.74,218.98,218.66,218.89,2600.0
2010-09-15 15:20:00,218.92,219.31,218.82,219.2,13100.0,218.92,219.31,218.82,219.2,13100.0
2010-09-15 15:30:00,219.28,219.28,218.99,219.06,14500.0,219.28,219.28,218.99,219.06,14500.0
2010-09-15 15:40:00,219.06,219.06,218.72,219.03,17600.0,219.06,219.06,218.72,219.03,17600.0
2010-09-15 15:50:00,219.02,219.26,219.0,219.1,28900.0,219.02,219.26,219.0,219.1,28900.0
2010-09-16 09:30:00,218.82,219.24,217.89,219.2,4200.0,218.82,219.24,217.89,219.2,4200.0
2010-09-16 09:40:00,218.87,218.94,218.45,218.63,4900.0,218.87,218.94,218.45,218.63,4900.0
2010-09-16 09:50:00,218.63,218.77,218.45,218.53,5200.0,218.63,218.77,218.45,218.53,5200.0
2010-09-16 10:00:00,218.46,218.68,217.96,218.27,8600.0,218.46,218.68,217.96,218.27,8600.0
2010-09-16 10:10:00,218.37,218.4,218.18,218.23,6600.0,218.37,218.4,218.18,218.23,6600.0
2010-09-16 10:20:00,218.24,218.51,217.98,218.4,9300.0,218.24,218.51,217.98,218.4,9300.0
2010-09-16 10:30:00,218.36,218.86,218.36,218.79,9100.0,218.36,218.86,218.36,218.79,9100.0
2010-09-16 10:40:00,218.86,219.21,218.74,219.21,7000.0,218.86,219.21,218.74,219.21,7000.0
2010-09-16 10:50:00,219.18,219.39,219.15,219.23,2400.0,219.18,219.39,219.15,219.23,2400.0
2010-09-16 11:00:00,219.21,219.27,219.1,219.17,8600.0,219.21,219.27,219.1,219.17,8600.0
2010-09-16 11:10:00,219.19,219.3,219.1,219.29,3700.0,219.19,219.3,219.1,219.29,3700.0
2010-09-16 11:20:00,219.22,219.25,218.82,219.04,6800.0,219.22,219.25,218.82,219.04,6800.0
2010-09-16 11:30:00,219.0,219.07,218.59,218.7,6100.0,219.0,219.07,218.59,218.7,6100.0
2010-09-16 11:40:00,218.68,218.74,218.58,218.68,4200.0,218.68,218.74,218.58,218.68,4200.0
2010-09-16 11:50:00,218.67,218.79,218.59,218.62,2400.0,218.67,218.79,218.59,218.62,2400.0
2010-09-16 12:00:00,218.74,218.74,218.61,218.63,2100.0,218.74,218.74,218.61,218.63,2100.0
2010-09-16 12:10:00,218.64,218.68,218.53,218.55,5500.0,218.64,218.68,218.53,218.55,5500.0
2010-09-16 12:20:00,218.58,218.75,218.58,218.65,11600.0,218.58,218.75,218.58,218.65,11600.0
2010-09-16 12:30:00,218.65,218.8,218.59,218.72,7300.0,218.65,218.8,218.59,218.72,7300.0
2010-09-16 12:40:00,218.73,218.84,218.58,218.81,6500.0,218.73,218.84,218.58,218.81,6500.0
2010-09-16 12:50:00,218.81,219.1,218.78,218.97,4400.0,218.81,219.1,218.78,218.97,4400.0
2010-09-16 13:00:00,219.05,219.06,218.88,219.03,2000.0,219.05,219.06,218.88,219.03,2000.0
2010-09-16 13:10:00,219.01,219.01,218.81,218.83,2700.0,219.01,219.01,218.81,218.83,2700.0
2010-09-16 13:20:00,218.83,219.15,218.83,219.15,5200.0,218.83,219.15,218.83,219.15,5200.0
2010-09-16 13:30:00,219.11,219.11,218.76,218.94,1500.0,219.11,219.11,218.76,218.94,1500.0
2010-09-16 13:40:00,218.94,219.25,218.94,219.0,2600.0,218.94,219.25,218.94,219.0,2600.0
2010-09-16 13:50:00,219.14,219.25,219.0,219.25,1800.0,219.14,219.25,219.0,219.25,1800.0
2010-09-16 14:00:00,219.19,219.25,219.06,219.06,6400.0,219.19,219.25,219.06,219.06,6400.0
2010-09-16 14:10:00,219.21,219.25,219.13,219.22,5000.0,219.21,219.25,219.13,219.22,5000.0
2010-09-16 14:20:00,219.14,219.25,219.14,219.2,12800.0,219.14,219.25,219.14,219.2,12800.0
2010-09-16 14:30:00,219.15,219.15,218.9,219.09,5800.0,219.15,219.15,218.9,219.09,5800.0
2010-09-16 14:40:00,219.12,219.14,218.81,218.86,11300.0,219.12,219.14,218.81,218.86,11300.0
2010-09-16 14:50:00,218.96,219.05,218.88,219.05,5700.0,218.96,219.05,218.88,219.05,5700.0
2010-09-16 15:00:00,219.05,219.23,218.85,219.21,12800.0,219.05,219.23,218.85,219.21,12800.0
2010-09-16 15:10:00,219.25,219.25,219.16,219.23,16700.0,219.25,219.25,219.16,219.23,16700.0
2010-09-16 15:20:00,219.23,219.25,219.0,219.23,19000.0,219.23,219.25,219.0,219.23,19000.0
2010-09-16 15:30:00,219.25,219.25,219.11,219.2,22900.0,219.25,219.25,219.11,219.2,22900.0
2010-09-16 15:40:00,219.16,219.19,218.76,218.81,24100.0,219.16,219.19,218.76,218.81,24100.0
2010-09-16 15:50:00,218.81,219.02,218.79,218.94,33500.0,218.81,219.02,218.79,218.94,33500.0
2010-09-17 09:30:00,219.95,220.0,218.53,218.86,48400.0,219.95,220.0,218.53,218.86,48400.0
2010-09-17 09:40:00,218.58,219.37,218.58,219.37,6400.0,218.58,219.37,218.58,219.37,6400.0
2010-09-17 09:50:00,219.3,219.4,218.29,218.63,11200.0,219.3,219.4,218.29,218.63,11200.0
2010-09-17 10:00:00,218.7,218.87,218.28,218.83,12300.0,218.7,218.87,218.28,218.83,12300.0
2010-09-17 10:10:00,218.84,219.32,218.64,219.31,9000.0,218.84,219.32,218.64,219.31,9000.0
2010-09-17 10:20:00,219.31,219.87,219.23,219.53,15000.0,219.31,219.87,219.23,219.53,15000.0
2010-09-17 10:30:00,219.42,219.44,218.94,219.17,18400.0,219.42,219.44,218.94,219.17,18400.0
2010-09-17 10:40:00,219.09,219.24,218.76,219.08,14900.0,219.09,219.24,218.76,219.08,14900.0
2010-09-17 10:50:00,219.01,219.24,218.94,219.19,3900.0,219.01,219.24,218.94,219.19,3900.0
2010-09-17 11:00:00,219.23,219.93,219.21,219.83,11100.0,219.23,219.93,219.21,219.83,11100.0
2010-09-17 11:10:00,219.83,220.11,219.78,220.03,11500.0,219.83,220.11,219.78,220.03,11500.0
2010-09-17 11:20:00,219.99,220.12,219.93,219.97,11900.0,219.99,220.12,219.93,219.97,11900.0
2010-09-17 11:30:00,219.94,220.04,219.52,219.81,12700.0,219.94,220.04,219.52,219.81,12700.0
2010-09-17 11:40:00,219.98,220.07,219.93,219.99,6400.0,219.98,220.07,219.93,219.99,6400.0
2010-09-17 11:50:00,219.99,220.06,219.93,220.06,9800.0,219.99,220.06,219.93,220.06,9800.0
2010-09-17 12:00:00,220.12,220.2,220.0,220.05,10100.0,220.12,220.2,220.0,220.05,10100.0
2010-09-17 12:10:00,220.02,220.12,219.96,220.07,11600.0,220.02,220.12,219.96,220.07,11600.0
2010-09-17 12:20:00,220.0,220.16,219.98,220.06,7400.0,220.0,220.16,219.98,220.06,7400.0
2010-09-17 12:30:00,220.12,220.17,219.95,220.07,11100.0,220.12,220.17,219.95,220.07,11100.0
2010-09-17 12:40:00,220.07,220.07,219.84,219.97,4600.0,220.07,220.07,219.84,219.97,4600.0
2010-09-17 12:50:00,219.9,220.06,219.64,219.76,5800.0,219.9,220.06,219.64,219.76,5800.0
2010-09-17 13:00:00,219.73,220.05,219.64,219.65,9600.0,219.73,220.05,219.64,219.65,9600.0
2010-09-17 13:10:00,219.69,219.75,219.53,219.6,7400.0,219.69,219.75,219.53,219.6,7400.0
2010-09-17 13:20:00,219.6,219.82,219.53,219.79,7700.0,219.6,219.82,219.53,219.79,7700.0
2010-09-17 13:30:00,219.82,220.12,219.82,220.01,6700.0,219.82,220.12,219.82,220.01,6700.0
2010-09-17 13:40:00,220.01,220.33,219.97,220.23,15000.0,220.01,220.33,219.97,220.23,15000.0
2010-09-17 13:50:00,220.3,220.38,220.09,220.11,8700.0,220.3,220.38,220.09,220.11,8700.0
2010-09-17 14:00:00,220.15,220.39,220.08,220.3,5400.0,220.15,220.39,220.08,220.3,5400.0
2010-09-17 14:10:00,220.3,220.5,220.26,220.4,16300.0,220.3,220.5,220.26,220.4,16300.0
2010-09-17 14:20:00,220.4,220.4,220.01,220.18,30100.0,220.4,220.4,220.01,220.18,30100.0
2010-09-17 14:30:00,220.22,220.68,220.22,220.57,14800.0,220.22,220.68,220.22,220.57,14800.0
2010-09-17 14:40:00,220.61,220.65,220.46,220.48,15300.0,220.61,220.65,220.46,220.48,15300.0
2010-09-17 14:50:00,220.51,220.51,220.23,220.32,15700.0,220.51,220.51,220.23,220.32,15700.0
2010-09-17 15:00:00,220.32,220.46,220.27,220.32,29000.0,220.32,220.46,220.27,220.32,29000.0
2010-09-17 15:10:00,220.29,220.44,220.26,220.43,12300.0,220.29,220.44,220.26,220.43,12300.0
2010-09-17 15:20:00,220.43,220.53,220.27,220.29,26300.0,220.43,220.53,220.27,220.29,26300.0
2010-09-17 15:30:00,220.31,220.55,220.29,220.46,16400.0,220.31,220.55,220.29,220.46,16400.0
2010-09-17 15:40:00,220.43,220.92,220.4,220.68,31300.0,220.43,220.92,220.4,220.68,31300.0
2010-09-17 15:50:00,220.72,220.77,220.56,220.6,63300.0,220.72,220.77,220.56,220.6,63300.0
2010-09-20 09:30:00,222.0,222.71,221.47,222.48,37200.0,222.0,222.71,221.47,222.48,37200.0
2010-09-20 09:40:00,222.48,222.48,221.0,221.66,21200.0,222.48,222.48,221.0,221.66,21200.0
2010-09-20 09:50:00,221.69,221.85,221.53,221.67,30600.0,221.69,221.85,221.53,221.67,30600.0
2010-09-20 10:00:00,221.67,222.27,221.26,222.25,27700.0,221.67,222.27,221.26,222.25,27700.0
2010-09-20 10:10:00,222.17,222.4,221.84,222.3,28500.0,222.17,222.4,221.84,222.3,28500.0
2010-09-20 10:20:00,222.3,222.75,222.21,222.69,35500.0,222.3,222.75,222.21,222.69,35500.0
2010-09-20 10:30:00,222.68,222.87,222.55,222.76,15400.0,222.68,222.87,222.55,222.76,15400.0
2010-09-20 10:40:00,222.71,222.77,222.01,222.1,18600.0,222.71,222.77,222.01,222.1,18600.0
2010-09-20 10:50:00,222.0,222.15,221.78,221.84,5900.0,222.0,222.15,221.78,221.84,5900.0
2010-09-20 11:00:00,221.89,222.02,221.72,221.89,5000.0,221.89,222.02,221.72,221.89,5000.0
2010-09-20 11:10:00,221.85,221.95,221.8,221.9,6500.0,221.85,221.95,221.8,221.9,6500.0
2010-09-20 11:20:00,221.9,222.02,221.5,221.65,10200.0,221.9,222.02,221.5,221.65,10200.0
2010-09-20 11:30:00,221.69,221.79,221.58,221.78,6100.0,221.69,221.79,221.58,221.78,6100.0
2010-09-20 11:40:00,221.77,221.77,221.49,221.61,9000.0,221.77,221.77,221.49,221.61,9000.0
2010-09-20 11:50:00,221.64,221.71,221.54,221.71,4800.0,221.64,221.71,221.54,221.71,4800.0
2010-09-20 12:00:00,221.71,221.71,221.6,221.64,1900.0,221.71,221.71,221.6,221.64,1900.0
2010-09-20 12:10:00,221.6,221.7,221.5,221.5,5000.0,221.6,221.7,221.5,221.5,5000.0
2010-09-20 12:20:00,221.55,221.55,221.4,221.54,4900.0,221.55,221.55,221.4,221.54,4900.0
2010-09-20 12:30:00,221.47,221.63,221.47,221.59,5100.0,221.47,221.63,221.47,221.59,5100.0
2010-09-20 12:40:00,221.58,221.65,221.51,221.59,7400.0,221.58,221.65,221.51,221.59,7400.0
2010-09-20 12:50:00,221.51,221.54,221.34,221.34,9000.0,221.51,221.54,221.34,221.34,9000.0
2010-09-20 13:00:00,221.39,221.41,221.03,221.07,6700.0,221.39,221.41,221.03,221.07,6700.0
2010-09-20 13:10:00,221.08,221.12,221.03,221.07,8400.0,221.08,221.12,221.03,221.07,8400.0
2010-09-20 13:20:00,221.06,221.07,220.87,220.88,21500.0,221.06,221.07,220.87,220.88,21500.0
2010-09-20 13:30:00,220.85,220.99,220.79,220.96,16800.0,220.85,220.99,220.79,220.96,16800.0
2010-09-20 13:40:00,221.0,221.0,220.71,220.78,16300.0,221.0,221.0,220.71,220.78,16300.0
2010-09-20 13:50:00,220.81,220.81,220.5,220.59,15000.0,220.81,220.81,220.5,220.59,15000.0
2010-09-20 14:00:00,220.62,220.65,220.52,220.6,13800.0,220.62,220.65,220.52,220.6,13800.0
2010-09-20 14:10:00,220.6,220.6,220.13,220.24,19300.0,220.6,220.6,220.13,220.24,19300.0
2010-09-20 14:20:00,220.26,220.34,220.0,220.11,23800.0,220.26,220.34,220.0,220.11,23800.0
2010-09-20 14:30:00,220.11,220.35,219.75,219.79,44500.0,220.11,220.35,219.75,219.79,44500.0
2010-09-20 14:40:00,219.75,220.2,219.72,220.02,14100.0,219.75,220.2,219.72,220.02,14100.0
2010-09-20 14:50:00,220.02,220.22,219.71,219.86,27000.0,220.02,220.22,219.71,219.86,27000.0
2010-09-20 15:00:00,219.87,220.23,219.78,219.79,25000.0,219.87,220.23,219.78,219.79,25000.0
2010-09-20 15:10:00,219.8,220.12,219.51,219.78,42700.0,219.8,220.12,219.51,219.78,42700.0
2010-09-20 15:20:00,219.89,219.95,219.61,219.84,21400.0,219.89,219.95,219.61,219.84,21400.0
2010-09-20 15:30:00,219.77,220.11,219.62,219.77,33200.0,219.77,220.11,219.62,219.77,33200.0
2010-09-20 15:40:00,219.73,220.51,219.66,220.5,47200.0,219.73,220.51,219.66,220.5,47200.0
2010-09-20 15:50:00,220.53,221.11,220.12,220.17,62300.0,220.53,221.11,220.12,220.17,62300.0
2010-09-21 09:30:00,221.9,221.9,214.0,218.4,280400.0,221.9,221.9,214.0,218.4,280400.0
2010-09-21 09:40:00,218.4,219.0,216.15,216.25,71900.0,218.4,219.0,216.15,216.25,71900.0
2010-09-21 09:50:00,216.25,217.56,216.17,217.15,29100.0,216.25,217.56,216.17,217.15,29100.0
2010-09-21 10:00:00,217.2,219.4,217.2,218.07,78700.0,217.2,219.4,217.2,218.07,78700.0
2010-09-21 10:10:00,218.03,219.73,217.6,219.18,43100.0,218.03,219.73,217.6,219.18,43100.0
2010-09-21 10:20:00,219.18,219.66,216.41,216.47,62100.0,219.18,219.66,216.41,216.47,62100.0
2010-09-21 10:30:00,216.46,216.72,215.2,216.55,48000.0,216.46,216.72,215.2,216.55,48000.0
2010-09-21 10:40:00,216.54,217.1,215.88,216.85,22600.0,216.54,217.1,215.88,216.85,22600.0
2010-09-21 10:50:00,216.75,217.07,216.7,217.0,15700.0,216.75,217.07,216.7,217.0,15700.0
2010-09-21 11:00:00,217.0,217.53,216.88,217.53,37400.0,217.0,217.53,216.88,217.53,37400.0
2010-09-21 11:10:00,217.45,217.8,217.19,217.37,16100.0,217.45,217.8,217.19,217.37,16100.0
2010-09-21 11:20:00,217.38,217.61,216.66,216.93,16800.0,217.38,217.61,216.66,216.93,16800.0
2010-09-21 11:30:00,216.89,217.24,216.03,216.24,17700.0,216.89,217.24,216.03,216.24,17700.0
2010-09-21 11:40:00,216.27,216.55,216.22,216.3,4800.0,216.27,216.55,216.22,216.3,4800.0
2010-09-21 11:50:00,216.31,217.19,216.0,216.94,10600.0,216.31,217.19,216.0,216.94,10600.0
2010-09-21 12:00:00,216.99,217.27,216.98,217.17,7500.0,216.99,217.27,216.98,217.17,7500.0
2010-09-21 12:10:00,217.2,217.2,216.66,217.05,8200.0,217.2,217.2,216.66,217.05,8200.0
2010-09-21 12:20:00,216.94,217.14,216.52,216.73,6400.0,216.94,217.14,216.52,216.73,6400.0
2010-09-21 12:30:00,216.74,217.15,216.67,217.13,6200.0,216.74,217.15,216.67,217.13,6200.0
2010-09-21 12:40:00,217.04,217.58,217.04,217.46,9900.0,217.04,217.58,217.04,217.46,9900.0
2010-09-21 12:50:00,217.41,217.55,217.24,217.24,4400.0,217.41,217.55,217.24,217.24,4400.0
2010-09-21 13:00:00,217.28,217.47,217.15,217.19,8600.0,217.28,217.47,217.15,217.19,8600.0
2010-09-21 13:10:00,217.22,217.28,217.07,217.21,5500.0,217.22,217.28,217.07,217.21,5500.0
2010-09-21 13:20:00,217.23,217.35,217.0,217.0,9300.0,217.23,217.35,217.0,217.0,9300.0
2010-09-21 13:30:00,217.05,217.11,216.58,216.59,19400.0,217.05,217.11,216.58,216.59,19400.0
2010-09-21 13:40:00,216.62,216.71,216.15,216.15,12800.0,216.62,216.71,216.15,216.15,12800.0
2010-09-21 13:50:00,216.08,216.49,215.46,216.35,17300.0,216.08,216.49,215.46,216.35,17300.0
2010-09-21 14:00:00,216.35,216.95,216.22,216.9,5100.0,216.35,216.95,216.22,216.9,5100.0
2010-09-21 14:10:00,216.9,217.52,216.53,217.44,13600.0,216.9,217.52,216.53,217.44,13600.0
2010-09-21 14:20:00,217.24,217.4,216.99,217.22,6100.0,217.24,217.4,216.99,217.22,6100.0
2010-09-21 14:30:00,217.25,218.25,217.25,218.24,26900.0,217.25,218.25,217.25,218.24,26900.0
2010-09-21 14:40:00,218.18,218.42,218.0,218.29,15700.0,218.18,218.42,218.0,218.29,15700.0
2010-09-21 14:50:00,218.3,218.37,217.81,217.82,28300.0,218.3,218.37,217.81,217.82,28300.0
2010-09-21 15:00:00,217.81,217.83,217.31,217.5,14900.0,217.81,217.83,217.31,217.5,14900.0
2010-09-21 15:10:00,217.47,217.76,217.09,217.76,13400.0,217.47,217.76,217.09,217.76,13400.0
2010-09-21 15:20:00,217.76,217.79,217.3,217.56,19800.0,217.76,217.79,217.3,217.56,19800.0
2010-09-21 15:30:00,217.52,217.52,216.43,217.16,31800.0,217.52,217.52,216.43,217.16,31800.0
2010-09-21 15:40:00,217.16,217.56,216.93,217.4,33300.0,217.16,217.56,216.93,217.4,33300.0
2010-09-21 15:50:00,217.39,217.77,217.32,217.32,47200.0,217.39,217.77,217.32,217.32,47200.0
2010-09-22 09:30:00,216.43,219.5,216.43,219.49,35200.0,216.43,219.5,216.43,219.49,35200.0
2010-09-22 09:40:00,219.4,219.68,219.17,219.29,18000.0,219.4,219.68,219.17,219.29,18000.0
2010-09-22 09:50:00,219.29,219.4,218.18,218.3,24800.0,219.29,219.4,218.18,218.3,24800.0
2010-09-22 10:00:00,218.3,218.3,217.07,217.54,29800.0,218.3,218.3,217.07,217.54,29800.0
2010-09-22 10:10:00,217.57,218.67,217.42,218.6,16400.0,217.57,218.67,217.42,218.6,16400.0
2010-09-22 10:20:00,218.58,218.92,218.5,218.67,18900.0,218.58,218.92,218.5,218.67,18900.0
2010-09-22 10:30:00,218.64,219.35,218.56,218.83,12100.0,218.64,219.35,218.56,218.83,12100.0
2010-09-22 10:40:00,219.0,219.0,218.64,218.72,10900.0,219.0,219.0,218.64,218.72,10900.0
2010-09-22 10:50:00,218.72,219.19,218.68,218.76,32700.0,218.72,219.19,218.68,218.76,32700.0
2010-09-22 11:00:00,218.8,218.89,218.64,218.76,12500.0,218.8,218.89,218.64,218.76,12500.0
2010-09-22 11:10:00,218.72,219.45,218.72,219.39,16200.0,218.72,219.45,218.72,219.39,16200.0
2010-09-22 11:20:00,219.45,219.77,219.4,219.77,13100.0,219.45,219.77,219.4,219.77,13100.0
2010-09-22 11:30:00,219.93,220.29,219.75,220.26,19800.0,219.93,220.29,219.75,220.26,19800.0
2010-09-22 11:40:00,220.2,220.79,220.0,220.57,14900.0,220.2,220.79,220.0,220.57,14900.0
2010-09-22 11:50:00,220.47,220.74,220.33,220.67,8500.0,220.47,220.74,220.33,220.67,8500.0
2010-09-22 12:00:00,220.75,221.43,220.6,221.43,16100.0,220.75,221.43,220.6,221.43,16100.0
2010-09-22 12:10:00,221.41,222.13,221.31,222.03,29500.0,221.41,222.13,221.31,222.03,29500.0
2010-09-22 12:20:00,222.0,222.2,221.91,222.0,16600.0,222.0,222.2,221.91,222.0,16600.0
2010-09-22 12:30:00,221.93,221.98,221.67,221.83,14500.0,221.93,221.98,221.67,221.83,14500.0
2010-09-22 12:40:00,221.8,222.59,221.8,222.42,19000.0,221.8,222.59,221.8,222.42,19000.0
2010-09-22 12:50:00,222.44,222.79,222.25,222.79,11000.0,222.44,222.79,222.25,222.79,11000.0
2010-09-22 13:00:00,222.7,223.16,222.49,222.84,25900.0,222.7,223.16,222.49,222.84,25900.0
2010-09-22 13:10:00,222.83,223.06,222.46,222.55,14200.0,222.83,223.06,222.46,222.55,14200.0
2010-09-22 13:20:00,222.61,222.62,222.27,222.27,18300.0,222.61,222.62,222.27,222.27,18300.0
2010-09-22 13:30:00,222.24,222.29,221.97,222.13,8200.0,222.24,222.29,221.97,222.13,8200.0
2010-09-22 13:40:00,222.09,222.11,221.9,222.07,5800.0,222.09,222.11,221.9,222.07,5800.0
2010-09-22 13:50:00,222.0,222.09,221.93,222.02,19600.0,222.0,222.09,221.93,222.02,19600.0
2010-09-22 14:00:00,222.03,222.5,221.96,222.43,25600.0,222.03,222.5,221.96,222.43,25600.0
2010-09-22 14:10:00,222.41,222.97,222.3,222.8,22100.0,222.41,222.97,222.3,222.8,22100.0
2010-09-22 14:20:00,222.78,222.87,222.58,222.87,8000.0,222.78,222.87,222.58,222.87,8000.0
2010-09-22 14:30:00,222.88,223.0,222.68,222.82,11300.0,222.88,223.0,222.68,222.82,11300.0
2010-09-22 14:40:00,222.87,222.99,222.7,222.75,7400.0,222.87,222.99,222.7,222.75,7400.0
2010-09-22 14:50:00,222.74,223.25,222.74,222.93,14700.0,222.74,223.25,222.74,222.93,14700.0
2010-09-22 15:00:00,223.0,223.11,222.9,223.0,17500.0,223.0,223.11,222.9,223.0,17500.0
2010-09-22 15:10:00,223.0,223.25,222.87,222.96,16500.0,223.0,223.25,222.87,222.96,16500.0
2010-09-22 15:20:00,222.92,223.01,222.68,222.81,16600.0,222.92,223.01,222.68,222.81,16600.0
2010-09-22 15:30:00,222.81,223.03,222.8,222.97,16900.0,222.81,223.03,222.8,222.97,16900.0
2010-09-22 15:40:00,222.95,222.99,222.21,222.21,42800.0,222.95,222.99,222.21,222.21,42800.0
2010-09-22 15:50:00,222.2,222.39,222.0,222.14,55300.0,222.2,222.39,222.0,222.14,55300.0
2010-09-23 09:30:00,221.08,222.36,221.0,222.29,9800.0,221.08,222.36,221.0,222.29,9800.0
2010-09-23 09:40:00,222.35,222.45,221.11,221.28,14300.0,222.35,222.45,221.11,221.28,14300.0
2010-09-23 09:50:00,221.28,221.37,220.98,221.11,10800.0,221.28,221.37,220.98,221.11,10800.0
2010-09-23 10:00:00,221.19,222.78,221.14,222.69,12500.0,221.19,222.78,221.14,222.69,12500.0
2010-09-23 10:10:00,222.84,222.92,222.56,222.76,11800.0,222.84,222.92,222.56,222.76,11800.0
2010-09-23 10:20:00,222.77,223.5,222.66,223.46,33200.0,222.77,223.5,222.66,223.46,33200.0
2010-09-23 10:30:00,223.46,223.75,223.26,223.46,16200.0,223.46,223.75,223.26,223.46,16200.0
2010-09-23 10:40:00,223.46,223.98,223.45,223.9,13800.0,223.46,223.98,223.45,223.9,13800.0
2010-09-23 10:50:00,223.84,224.0,223.76,223.98,21000.0,223.84,224.0,223.76,223.98,21000.0
2010-09-23 11:00:00,223.95,223.99,223.85,223.96,13100.0,223.95,223.99,223.85,223.96,13100.0
2010-09-23 11:10:00,224.0,224.25,223.85,224.11,31400.0,224.0,224.25,223.85,224.11,31400.0
2010-09-23 11:20:00,224.14,224.25,223.97,224.13,13900.0,224.14,224.25,223.97,224.13,13900.0
2010-09-23 11:30:00,224.21,224.63,224.15,224.49,25100.0,224.21,224.63,224.15,224.49,25100.0
2010-09-23 11:40:00,224.49,224.8,224.41,224.74,17900.0,224.49,224.8,224.41,224.74,17900.0
2010-09-23 11:50:00,224.74,224.8,224.58,224.74,8200.0,224.74,224.8,224.58,224.74,8200.0
2010-09-23 12:00:00,224.76,224.8,224.58,224.58,5000.0,224.76,224.8,224.58,224.58,5000.0
2010-09-23 12:10:00,224.66,224.71,224.58,224.67,6200.0,224.66,224.71,224.58,224.67,6200.0
2010-09-23 12:20:00,224.67,224.76,224.5,224.68,21500.0,224.67,224.76,224.5,224.68,21500.0
2010-09-23 12:30:00,224.68,224.76,224.61,224.73,3200.0,224.68,224.76,224.61,224.73,3200.0
2010-09-23 12:40:00,224.76,224.88,224.6,224.76,9900.0,224.76,224.88,224.6,224.76,9900.0
2010-09-23 12:50:00,224.75,224.99,224.74,224.92,7400.0,224.75,224.99,224.74,224.92,7400.0
2010-09-23 13:00:00,224.89,225.0,224.81,224.91,2100.0,224.89,225.0,224.81,224.91,2100.0
2010-09-23 13:10:00,224.91,224.91,224.55,224.65,9000.0,224.91,224.91,224.55,224.65,9000.0
2010-09-23 13:20:00,224.67,224.91,224.61,224.91,4500.0,224.67,224.91,224.61,224.91,4500.0
2010-09-23 13:30:00,224.87,224.93,224.79,224.9,4200.0,224.87,224.93,224.79,224.9,4200.0
2010-09-23 13:40:00,224.9,224.9,223.98,224.11,13800.0,224.9,224.9,223.98,224.11,13800.0
2010-09-23 13:50:00,224.08,224.34,224.02,224.21,3700.0,224.08,224.34,224.02,224.21,3700.0
2010-09-23 14:00:00,224.21,224.4,224.11,224.39,4100.0,224.21,224.4,224.11,224.39,4100.0
2010-09-23 14:10:00,224.4,224.45,224.28,224.36,6900.0,224.4,224.45,224.28,224.36,6900.0
2010-09-23 14:20:00,224.35,224.48,224.3,224.38,5000.0,224.35,224.48,224.3,224.38,5000.0
2010-09-23 14:30:00,224.35,224.35,224.0,224.0,6200.0,224.35,224.35,224.0,224.0,6200.0
2010-09-23 14:40:00,224.05,224.13,223.7,223.82,9100.0,224.05,224.13,223.7,223.82,9100.0
2010-09-23 14:50:00,223.91,223.91,223.61,223.73,7200.0,223.91,223.91,223.61,223.73,7200.0
2010-09-23 15:00:00,223.73,224.01,223.45,223.49,9900.0,223.73,224.01,223.45,223.49,9900.0
2010-09-23 15:10:00,223.48,223.76,223.18,223.35,9200.0,223.48,223.76,223.18,223.35,9200.0
2010-09-23 15:20:00,223.41,223.67,222.88,222.88,17000.0,223.41,223.67,222.88,222.88,17000.0
2010-09-23 15:30:00,222.89,222.95,222.54,222.69,14100.0,222.89,222.95,222.54,222.69,14100.0
2010-09-23 15:40:00,222.57,223.15,222.4,223.01,21100.0,222.57,223.15,222.4,223.01,21100.0
2010-09-23 15:50:00,222.91,223.0,222.7,222.76,19400.0,222.91,223.0,222.7,222.76,19400.0
2010-09-24 09:30:00,224.19,224.89,224.0,224.34,8900.0,224.19,224.89,224.0,224.34,8900.0
2010-09-24 09:40:00,224.28,224.8,224.28,224.46,9100.0,224.28,224.8,224.28,224.46,9100.0
2010-09-24 09:50:00,224.37,224.6,224.08,224.27,10400.0,224.37,224.6,224.08,224.27,10400.0
2010-09-24 10:00:00,224.11,224.75,224.03,224.68,14900.0,224.11,224.75,224.03,224.68,14900.0
2010-09-24 10:10:00,224.65,224.72,224.24,224.28,10400.0,224.65,224.72,224.24,224.28,10400.0
2010-09-24 10:20:00,224.34,224.64,224.23,224.5,10400.0,224.34,224.64,224.23,224.5,10400.0
2010-09-24 10:30:00,224.57,224.69,224.34,224.65,15900.0,224.57,224.69,224.34,224.65,15900.0
2010-09-24 10:40:00,224.72,224.99,224.57,224.79,17300.0,224.72,224.99,224.57,224.79,17300.0
2010-09-24 10:50:00,224.85,224.97,224.53,224.63,20400.0,224.85,224.97,224.53,224.63,20400.0
2010-09-24 11:00:00,224.62,224.67,224.43,224.62,8800.0,224.62,224.67,224.43,224.62,8800.0
2010-09-24 11:10:00,224.55,224.64,224.27,224.42,4300.0,224.55,224.64,224.27,224.42,4300.0
2010-09-24 11:20:00,224.56,224.79,224.49,224.66,8300.0,224.56,224.79,224.49,224.66,8300.0
2010-09-24 11:30:00,224.6,224.73,224.6,224.68,4900.0,224.6,224.73,224.6,224.68,4900.0
2010-09-24 11:40:00,224.65,224.65,224.32,224.5,7000.0,224.65,224.65,224.32,224.5,7000.0
2010-09-24 11:50:00,224.49,224.52,224.32,224.33,8100.0,224.49,224.52,224.32,224.33,8100.0
2010-09-24 12:00:00,224.31,224.35,224.06,224.13,8000.0,224.31,224.35,224.06,224.13,8000.0
2010-09-24 12:10:00,224.19,224.71,224.19,224.7,20300.0,224.19,224.71,224.19,224.7,20300.0
2010-09-24 12:20:00,224.72,225.0,224.67,224.94,23800.0,224.72,225.0,224.67,224.94,23800.0
2010-09-24 12:30:00,225.0,225.25,225.0,225.25,10700.0,225.0,225.25,225.0,225.25,10700.0
2010-09-24 12:40:00,225.25,225.63,225.19,225.63,8800.0,225.25,225.63,225.19,225.63,8800.0
2010-09-24 12:50:00,225.68,225.75,225.53,225.55,7000.0,225.68,225.75,225.53,225.55,7000.0
2010-09-24 13:00:00,225.52,225.52,225.25,225.3,4400.0,225.52,225.52,225.25,225.3,4400.0
2010-09-24 13:10:00,225.3,225.53,225.3,225.42,4400.0,225.3,225.53,225.3,225.42,4400.0
2010-09-24 13:20:00,225.43,225.5,225.38,225.41,4800.0,225.43,225.5,225.38,225.41,4800.0
2010-09-24 13:30:00,225.48,225.67,225.37,225.63,6700.0,225.48,225.67,225.37,225.63,6700.0
2010-09-24 13:40:00,225.57,225.68,225.31,225.48,6800.0,225.57,225.68,225.31,225.48,6800.0
2010-09-24 13:50:00,225.48,225.52,225.25,225.31,4600.0,225.48,225.52,225.25,225.31,4600.0
2010-09-24 14:00:00,225.38,225.45,225.3,225.43,5800.0,225.38,225.45,225.3,225.43,5800.0
2010-09-24 14:10:00,225.4,225.44,225.27,225.35,5600.0,225.4,225.44,225.27,225.35,5600.0
2010-09-24 14:20:00,225.35,225.41,225.28,225.36,11200.0,225.35,225.41,225.28,225.36,11200.0
2010-09-24 14:30:00,225.33,225.49,225.27,225.39,8100.0,225.33,225.49,225.27,225.39,8100.0
2010-09-24 14:40:00,225.35,225.83,225.31,225.77,18700.0,225.35,225.83,225.31,225.77,18700.0
2010-09-24 14:50:00,225.73,225.91,225.64,225.86,9300.0,225.73,225.91,225.64,225.86,9300.0
2010-09-24 15:00:00,225.86,225.86,225.63,225.78,6600.0,225.86,225.86,225.63,225.78,6600.0
2010-09-24 15:10:00,225.78,225.81,225.65,225.67,7300.0,225.78,225.81,225.65,225.67,7300.0
2010-09-24 15:20:00,225.71,226.0,225.69,225.87,21700.0,225.71,226.0,225.69,225.87,21700.0
2010-09-24 15:30:00,225.88,226.0,225.72,226.0,18400.0,225.88,226.0,225.72,226.0,18400.0
2010-09-24 15:40:00,226.0,226.06,225.63,225.69,27100.0,226.0,226.06,225.63,225.69,27100.0
2010-09-24 15:50:00,225.69,225.87,225.67,225.75,30800.0,225.69,225.87,225.67,225.75,30800.0
2010-09-27 09:30:00,225.59,226.33,225.26,226.07,11400.0,225.59,226.33,225.26,226.07,11400.0
2010-09-27 09:40:00,226.34,226.75,225.99,226.58,19500.0,226.34,226.75,225.99,226.58,19500.0
2010-09-27 09:50:00,226.65,226.75,225.94,225.94,26300.0,226.65,226.75,225.94,225.94,26300.0
2010-09-27 10:00:00,225.9,226.18,225.78,226.18,16900.0,225.9,226.18,225.78,226.18,16900.0
2010-09-27 10:10:00,226.07,226.07,224.94,225.16,42900.0,226.07,226.07,224.94,225.16,42900.0
2010-09-27 10:20:00,225.24,225.36,225.04,225.25,10200.0,225.24,225.36,225.04,225.25,10200.0
2010-09-27 10:30:00,225.33,225.39,225.09,225.16,11300.0,225.33,225.39,225.09,225.16,11300.0
2010-09-27 10:40:00,225.15,225.42,225.12,225.12,5800.0,225.15,225.42,225.12,225.12,5800.0
2010-09-27 10:50:00,225.08,225.13,224.82,224.82,8100.0,225.08,225.13,224.82,224.82,8100.0
2010-09-27 11:00:00,224.86,224.94,224.58,224.64,8200.0,224.86,224.94,224.58,224.64,8200.0
2010-09-27 11:10:00,224.62,224.75,224.18,224.34,8800.0,224.62,224.75,224.18,224.34,8800.0
2010-09-27 11:20:00,224.26,224.52,224.18,224.28,6200.0,224.26,224.52,224.18,224.28,6200.0
2010-09-27 11:30:00,224.37,224.5,224.18,224.32,5400.0,224.37,224.5,224.18,224.32,5400.0
2010-09-27 11:40:00,224.26,224.5,224.19,224.5,5800.0,224.26,224.5,224.19,224.5,5800.0
2010-09-27 11:50:00,224.5,224.56,224.26,224.41,4100.0,224.5,224.56,224.26,224.41,4100.0
2010-09-27 12:00:00,224.31,224.48,224.31,224.39,4100.0,224.31,224.48,224.31,224.39,4100.0
2010-09-27 12:10:00,224.43,224.45,224.27,224.37,3300.0,224.43,224.45,224.27,224.37,3300.0
2010-09-27 12:20:00,224.31,224.37,224.08,224.29,4100.0,224.31,224.37,224.08,224.29,4100.0
2010-09-27 12:30:00,224.24,224.24,224.0,224.08,4800.0,224.24,224.24,224.0,224.08,4800.0
2010-09-27 12:40:00,224.13,224.25,224.05,224.25,2100.0,224.13,224.25,224.05,224.25,2100.0
2010-09-27 12:50:00,224.3,224.37,224.24,224.25,2100.0,224.3,224.37,224.24,224.25,2100.0
2010-09-27 13:00:00,224.21,224.66,224.08,224.58,5500.0,224.21,224.66,224.08,224.58,5500.0
2010-09-27 13:10:00,224.48,224.48,224.2,224.2,4000.0,224.48,224.48,224.2,224.2,4000.0
2010-09-27 13:20:00,224.27,224.44,224.27,224.36,3600.0,224.27,224.44,224.27,224.36,3600.0
2010-09-27 13:30:00,224.49,224.56,224.41,224.56,3500.0,224.49,224.56,224.41,224.56,3500.0
2010-09-27 13:40:00,224.57,225.1,224.57,225.05,8200.0,224.57,225.1,224.57,225.05,8200.0
2010-09-27 13:50:00,225.01,225.26,224.99,225.26,9000.0,225.01,225.26,224.99,225.26,9000.0
2010-09-27 14:00:00,225.27,225.42,225.26,225.39,4700.0,225.27,225.42,225.26,225.39,4700.0
2010-09-27 14:10:00,225.36,225.71,225.36,225.71,7000.0,225.36,225.71,225.36,225.71,7000.0
2010-09-27 14:20:00,225.74,226.0,225.74,226.0,4200.0,225.74,226.0,225.74,226.0,4200.0
2010-09-27 14:30:00,226.0,226.03,225.81,226.01,7800.0,226.0,226.03,225.81,226.01,7800.0
2010-09-27 14:40:00,226.01,226.33,226.01,226.31,11800.0,226.01,226.33,226.01,226.31,11800.0
2010-09-27 14:50:00,226.31,226.49,226.17,226.32,13500.0,226.31,226.49,226.17,226.32,13500.0
2010-09-27 15:00:00,226.32,226.33,225.97,226.1,9700.0,226.32,226.33,225.97,226.1,9700.0
2010-09-27 15:10:00,226.11,226.22,225.93,226.2,7400.0,226.11,226.22,225.93,226.2,7400.0
2010-09-27 15:20:00,226.17,226.34,226.17,226.33,9900.0,226.17,226.34,226.17,226.33,9900.0
2010-09-27 15:30:00,226.32,226.33,226.06,226.1,22400.0,226.32,226.33,226.06,226.1,22400.0
2010-09-27 15:40:00,226.09,226.16,225.9,226.03,25500.0,226.09,226.16,225.9,226.03,25500.0
2010-09-27 15:50:00,226.01,226.04,225.76,225.95,37900.0,226.01,226.04,225.76,225.95,37900.0
2010-09-28 09:30:00,226.31,226.49,225.55,225.73,18100.0,226.31,226.49,225.55,225.73,18100.0
2010-09-28 09:40:00,225.66,225.78,225.17,225.65,26400.0,225.66,225.78,225.17,225.65,26400.0
2010-09-28 09:50:00,225.47,226.4,225.47,226.28,21300.0,225.47,226.4,225.47,226.28,21300.0
2010-09-28 10:00:00,226.14,226.38,225.0,225.3,28700.0,226.14,226.38,225.0,225.3,28700.0
2010-09-28 10:10:00,225.35,225.55,224.74,225.55,19400.0,225.35,225.55,224.74,225.55,19400.0
2010-09-28 10:20:00,225.53,226.45,225.45,225.76,11400.0,225.53,226.45,225.45,225.76,11400.0
2010-09-28 10:30:00,225.72,226.34,225.7,226.2,12200.0,225.72,226.34,225.7,226.2,12200.0
2010-09-28 10:40:00,226.13,226.73,226.05,226.67,9300.0,226.13,226.73,226.05,226.67,9300.0
2010-09-28 10:50:00,226.67,227.13,226.61,227.13,8100.0,226.67,227.13,226.61,227.13,8100.0
2010-09-28 11:00:00,227.24,227.33,226.53,226.71,9400.0,227.24,227.33,226.53,226.71,9400.0
2010-09-28 11:10:00,226.7,227.38,226.68,227.2,3400.0,226.7,227.38,226.68,227.2,3400.0
2010-09-28 11:20:00,227.38,227.75,227.3,227.48,7800.0,227.38,227.75,227.3,227.48,7800.0
2010-09-28 11:30:00,227.59,227.69,227.48,227.61,4600.0,227.59,227.69,227.48,227.61,4600.0
2010-09-28 11:40:00,227.61,227.75,227.59,227.69,4800.0,227.61,227.75,227.59,227.69,4800.0
2010-09-28 11:50:00,227.75,228.0,227.67,227.98,6200.0,227.75,228.0,227.67,227.98,6200.0
2010-09-28 12:00:00,227.99,228.13,227.81,228.13,6800.0,227.99,228.13,227.81,228.13,6800.0
2010-09-28 12:10:00,228.04,228.61,228.04,228.55,19800.0,228.04,228.61,228.04,228.55,19800.0
2010-09-28 12:20:00,228.59,228.6,228.3,228.48,10400.0,228.59,228.6,228.3,228.48,10400.0
2010-09-28 12:30:00,228.44,228.56,228.39,228.46,7300.0,228.44,228.56,228.39,228.46,7300.0
2010-09-28 12:40:00,228.45,228.45,228.09,228.09,9400.0,228.45,228.45,228.09,228.09,9400.0
2010-09-28 12:50:00,228.15,228.29,228.1,228.28,3600.0,228.15,228.29,228.1,228.28,3600.0
2010-09-28 13:00:00,228.29,228.29,227.62,227.65,7500.0,228.29,228.29,227.62,227.65,7500.0
2010-09-28 13:10:00,227.75,227.75,227.61,227.68,1500.0,227.75,227.75,227.61,227.68,1500.0
2010-09-28 13:20:00,227.82,227.94,227.71,227.94,4000.0,227.82,227.94,227.71,227.94,4000.0
2010-09-28 13:30:00,227.93,228.24,227.81,228.17,4600.0,227.93,228.24,227.81,228.17,4600.0
2010-09-28 13:40:00,228.18,228.28,228.03,228.19,4700.0,228.18,228.28,228.03,228.19,4700.0
2010-09-28 13:50:00,228.29,228.63,228.25,228.63,8700.0,228.29,228.63,228.25,228.63,8700.0
2010-09-28 14:00:00,228.72,228.72,228.42,228.56,10500.0,228.72,228.72,228.42,228.56,10500.0
2010-09-28 14:10:00,228.63,228.67,228.25,228.41,11100.0,228.63,228.67,228.25,228.41,11100.0
2010-09-28 14:20:00,228.36,228.4,227.98,228.03,12200.0,228.36,228.4,227.98,228.03,12200.0
2010-09-28 14:30:00,228.0,228.19,227.8,228.05,14300.0,228.0,228.19,227.8,228.05,14300.0
2010-09-28 14:40:00,228.07,228.2,227.66,227.76,7800.0,228.07,228.2,227.66,227.76,7800.0
2010-09-28 14:50:00,227.69,227.75,227.53,227.75,10700.0,227.69,227.75,227.53,227.75,10700.0
2010-09-28 15:00:00,227.75,228.15,227.75,228.15,7700.0,227.75,228.15,227.75,228.15,7700.0
2010-09-28 15:10:00,228.22,228.38,228.01,228.38,19500.0,228.22,228.38,228.01,228.38,19500.0
2010-09-28 15:20:00,228.35,228.56,228.24,228.4,12200.0,228.35,228.56,228.24,228.4,12200.0
2010-09-28 15:30:00,228.43,228.73,228.31,228.73,21600.0,228.43,228.73,228.31,228.73,21600.0
2010-09-28 15:40:00,228.73,228.75,228.3,228.39,33000.0,228.73,228.75,228.3,228.39,33000.0
2010-09-28 15:50:00,228.39,228.7,228.19,228.19,68400.0,228.39,228.7,228.19,228.19,68400.0
2010-09-29 09:30:00,228.15,228.75,228.01,228.53,10700.0,228.15,228.75,228.01,228.53,10700.0
2010-09-29 09:40:00,228.53,229.51,228.53,229.46,24000.0,228.53,229.51,228.53,229.46,24000.0
2010-09-29 09:50:00,229.42,230.32,229.42,229.49,33000.0,229.42,230.32,229.42,229.49,33000.0
2010-09-29 10:00:00,229.48,229.99,229.13,229.97,34500.0,229.48,229.99,229.13,229.97,34500.0
2010-09-29 10:10:00,229.97,230.0,229.54,229.61,20500.0,229.97,230.0,229.54,229.61,20500.0
2010-09-29 10:20:00,229.6,229.62,229.24,229.52,10200.0,229.6,229.62,229.24,229.52,10200.0
2010-09-29 10:30:00,229.52,229.98,229.52,229.76,9100.0,229.52,229.98,229.52,229.76,9100.0
2010-09-29 10:40:00,229.86,229.95,229.67,229.89,8300.0,229.86,229.95,229.67,229.89,8300.0
2010-09-29 10:50:00,229.86,229.92,229.76,229.88,12400.0,229.86,229.92,229.76,229.88,12400.0
2010-09-29 11:00:00,229.9,230.12,229.89,230.05,21900.0,229.9,230.12,229.89,230.05,21900.0
2010-09-29 11:10:00,230.05,230.25,229.95,230.22,12300.0,230.05,230.25,229.95,230.22,12300.0
2010-09-29 11:20:00,230.21,230.63,229.99,230.56,18100.0,230.21,230.63,229.99,230.56,18100.0
2010-09-29 11:30:00,230.52,230.56,230.38,230.42,17200.0,230.52,230.56,230.38,230.42,17200.0
2010-09-29 11:40:00,230.48,230.58,230.38,230.47,9300.0,230.48,230.58,230.38,230.47,9300.0
2010-09-29 11:50:00,230.53,230.58,230.43,230.53,7700.0,230.53,230.58,230.43,230.53,7700.0
2010-09-29 12:00:00,230.53,230.63,230.43,230.57,21400.0,230.53,230.63,230.43,230.57,21400.0
2010-09-29 12:10:00,230.57,230.63,230.43,230.48,9500.0,230.57,230.63,230.43,230.48,9500.0
2010-09-29 12:20:00,230.51,230.94,230.51,230.8,14000.0,230.51,230.94,230.51,230.8,14000.0
2010-09-29 12:30:00,230.72,230.8,230.54,230.78,7500.0,230.72,230.8,230.54,230.78,7500.0
2010-09-29 12:40:00,230.81,230.85,230.66,230.85,9000.0,230.81,230.85,230.66,230.85,9000.0
2010-09-29 12:50:00,230.85,230.98,230.83,230.93,10300.0,230.85,230.98,230.83,230.93,10300.0
2010-09-29 13:00:00,230.93,231.15,230.87,230.92,18000.0,230.93,231.15,230.87,230.92,18000.0
2010-09-29 13:10:00,230.89,231.02,230.87,231.02,13400.0,230.89,231.02,230.87,231.02,13400.0
2010-09-29 13:20:00,231.01,231.02,230.8,230.81,12500.0,231.01,231.02,230.8,230.81,12500.0
2010-09-29 13:30:00,230.81,230.93,230.7,230.8,14600.0,230.81,230.93,230.7,230.8,14600.0
2010-09-29 13:40:00,230.81,231.23,230.71,231.13,15700.0,230.81,231.23,230.71,231.13,15700.0
2010-09-29 13:50:00,231.12,231.18,230.84,231.07,6600.0,231.12,231.18,230.84,231.07,6600.0
2010-09-29 14:00:00,231.11,231.18,230.83,230.97,7800.0,231.11,231.18,230.83,230.97,7800.0
2010-09-29 14:10:00,230.96,231.12,230.78,230.94,15700.0,230.96,231.12,230.78,230.94,15700.0
2010-09-29 14:20:00,230.94,231.01,230.81,230.86,21000.0,230.94,231.01,230.81,230.86,21000.0
2010-09-29 14:30:00,230.85,230.89,230.7,230.87,19100.0,230.85,230.89,230.7,230.87,19100.0
2010-09-29 14:40:00,230.89,231.22,230.8,230.88,13000.0,230.89,231.22,230.8,230.88,13000.0
2010-09-29 14:50:00,230.88,231.08,230.8,230.98,14000.0,230.88,231.08,230.8,230.98,14000.0
2010-09-29 15:00:00,231.08,231.08,230.59,230.64,23400.0,231.08,231.08,230.59,230.64,23400.0
2010-09-29 15:10:00,230.63,230.69,230.36,230.53,24500.0,230.63,230.69,230.36,230.53,24500.0
2010-09-29 15:20:00,230.53,230.72,230.48,230.6,20600.0,230.53,230.72,230.48,230.6,20600.0
2010-09-29 15:30:00,230.56,230.63,230.43,230.56,37500.0,230.56,230.63,230.43,230.56,37500.0
2010-09-29 15:40:00,230.61,230.66,230.28,230.54,36600.0,230.61,230.66,230.28,230.54,36600.0
2010-09-29 15:50:00,230.56,230.62,230.3,230.46,42900.0,230.56,230.62,230.3,230.46,42900.0
2010-09-30 09:30:00,231.5,231.73,230.52,230.55,19500.0,231.5,231.73,230.52,230.55,19500.0
2010-09-30 09:40:00,230.64,231.14,229.11,230.27,29500.0,230.64,231.14,229.11,230.27,29500.0
2010-09-30 09:50:00,230.27,230.43,229.01,229.19,41000.0,230.27,230.43,229.01,229.19,41000.0
2010-09-30 10:00:00,229.2,229.2,228.25,228.86,44100.0,229.2,229.2,228.25,228.86,44100.0
2010-09-30 10:10:00,228.87,229.37,228.02,228.02,35300.0,228.87,229.37,228.02,228.02,35300.0
2010-09-30 10:20:00,228.07,228.18,227.29,227.84,34400.0,228.07,228.18,227.29,227.84,34400.0
2010-09-30 10:30:00,227.84,228.44,227.84,228.16,7800.0,227.84,228.44,227.84,228.16,7800.0
2010-09-30 10:40:00,228.2,228.36,228.03,228.36,16600.0,228.2,228.36,228.03,228.36,16600.0
2010-09-30 10:50:00,228.3,228.51,228.16,228.25,18300.0,228.3,228.51,228.16,228.25,18300.0
2010-09-30 11:00:00,228.2,228.62,228.16,228.16,8200.0,228.2,228.62,228.16,228.16,8200.0
2010-09-30 11:10:00,228.3,228.44,228.16,228.3,6600.0,228.3,228.44,228.16,228.3,6600.0
2010-09-30 11:20:00,228.4,228.4,227.3,227.3,17600.0,228.4,228.4,227.3,227.3,17600.0
2010-09-30 11:30:00,227.3,227.56,227.25,227.46,6800.0,227.3,227.56,227.25,227.46,6800.0
2010-09-30 11:40:00,227.57,228.38,227.57,228.27,7300.0,227.57,228.38,227.57,228.27,7300.0
2010-09-30 11:50:00,228.31,228.31,227.79,227.8,6200.0,228.31,228.31,227.79,227.8,6200.0
2010-09-30 12:00:00,227.83,227.83,227.15,227.16,10500.0,227.83,227.83,227.15,227.16,10500.0
2010-09-30 12:10:00,227.16,227.43,226.82,227.25,12900.0,227.16,227.43,226.82,227.25,12900.0
2010-09-30 12:20:00,227.22,227.24,226.8,226.8,10300.0,227.22,227.24,226.8,226.8,10300.0
2010-09-30 12:30:00,226.85,227.52,226.85,227.52,9100.0,226.85,227.52,226.85,227.52,9100.0
2010-09-30 12:40:00,227.55,227.86,227.52,227.77,3500.0,227.55,227.86,227.52,227.77,3500.0
2010-09-30 12:50:00,227.71,228.17,227.71,228.01,5800.0,227.71,228.17,227.71,228.01,5800.0
2010-09-30 13:00:00,228.01,228.52,228.01,228.52,1500.0,228.01,228.52,228.01,228.52,1500.0
2010-09-30 13:10:00,228.65,228.68,228.48,228.54,10100.0,228.65,228.68,228.48,228.54,10100.0
2010-09-30 13:20:00,228.71,229.0,228.5,229.0,5200.0,228.71,229.0,228.5,229.0,5200.0
2010-09-30 13:30:00,229.01,229.13,229.0,229.0,20100.0,229.01,229.13,229.0,229.0,20100.0
2010-09-30 13:40:00,229.0,229.13,229.0,229.0,7200.0,229.0,229.13,229.0,229.0,7200.0
2010-09-30 13:50:00,229.0,229.09,229.0,229.09,9700.0,229.0,229.09,229.0,229.09,9700.0
2010-09-30 14:00:00,229.15,229.15,229.0,229.0,3500.0,229.15,229.15,229.0,229.0,3500.0
2010-09-30 14:10:00,229.0,229.0,228.45,228.46,5200.0,229.0,229.0,228.45,228.46,5200.0
2010-09-30 14:20:00,228.49,228.99,228.49,228.99,8800.0,228.49,228.99,228.49,228.99,8800.0
2010-09-30 14:30:00,228.99,229.18,228.86,228.99,5700.0,228.99,229.18,228.86,228.99,5700.0
2010-09-30 14:40:00,229.04,229.22,228.98,229.02,6400.0,229.04,229.22,228.98,229.02,6400.0
2010-09-30 14:50:00,229.08,229.16,228.26,228.32,23600.0,229.08,229.16,228.26,228.32,23600.0
2010-09-30 15:00:00,228.32,228.84,228.23,228.84,11100.0,228.32,228.84,228.23,228.84,11100.0
2010-09-30 15:10:00,228.79,228.83,228.3,228.47,9700.0,228.79,228.83,228.3,228.47,9700.0
2010-09-30 15:20:00,228.51,229.07,228.5,228.95,18000.0,228.51,229.07,228.5,228.95,18000.0
2010-09-30 15:30:00,228.94,229.17,228.57,228.63,18000.0,228.94,229.17,228.57,228.63,18000.0
2010-09-30 15:40:00,228.62,229.0,228.62,228.79,32800.0,228.62,229.0,228.62,228.79,32800.0
2010-09-30 15:50:00,228.84,228.98,228.62,228.82,50800.0,228.84,228.98,228.62,228.82,50800.0
2010-10-01 09:30:00,229.95,230.0,229.15,229.31,13000.0,229.95,230.0,229.15,229.31,13000.0
2010-10-01 09:40:00,229.23,229.4,228.91,229.14,21400.0,229.23,229.4,228.91,229.14,21400.0
2010-10-01 09:50:00,229.17,229.76,228.71,229.76,47200.0,229.17,229.76,228.71,229.76,47200.0
2010-10-01 10:00:00,229.64,229.99,228.94,229.26,22300.0,229.64,229.99,228.94,229.26,22300.0
2010-10-01 10:10:00,229.32,229.37,228.56,228.66,20000.0,229.32,229.37,228.56,228.66,20000.0
2010-10-01 10:20:00,228.61,228.72,228.06,228.72,27000.0,228.61,228.72,228.06,228.72,27000.0
2010-10-01 10:30:00,228.71,228.81,228.1,228.1,12100.0,228.71,228.81,228.1,228.1,12100.0
2010-10-01 10:40:00,228.26,228.75,228.26,228.71,5700.0,228.26,228.75,228.26,228.71,5700.0
2010-10-01 10:50:00,228.69,228.88,228.67,228.67,10900.0,228.69,228.88,228.67,228.67,10900.0
2010-10-01 11:00:00,228.59,228.96,228.47,228.88,12500.0,228.59,228.96,228.47,228.88,12500.0
2010-10-01 11:10:00,228.89,228.99,228.82,228.93,9100.0,228.89,228.99,228.82,228.93,9100.0
2010-10-01 11:20:00,228.88,228.88,228.38,228.58,16300.0,228.88,228.88,228.38,228.58,16300.0
2010-10-01 11:30:00,228.59,228.74,228.45,228.6,11200.0,228.59,228.74,228.45,228.6,11200.0
2010-10-01 11:40:00,228.68,228.92,228.43,228.81,7100.0,228.68,228.92,228.43,228.81,7100.0
2010-10-01 11:50:00,228.81,228.81,228.17,228.22,14900.0,228.81,228.81,228.17,228.22,14900.0
2010-10-01 12:00:00,228.22,228.48,228.1,228.13,50000.0,228.22,228.48,228.1,228.13,50000.0
2010-10-01 12:10:00,228.13,228.17,228.0,228.1,13600.0,228.13,228.17,228.0,228.1,13600.0
2010-10-01 12:20:00,228.14,228.18,228.04,228.14,10700.0,228.14,228.18,228.04,228.14,10700.0
2010-10-01 12:30:00,228.21,228.25,228.03,228.24,10300.0,228.21,228.25,228.03,228.24,10300.0
2010-10-01 12:40:00,228.25,228.39,228.17,228.29,15600.0,228.25,228.39,228.17,228.29,15600.0
2010-10-01 12:50:00,228.34,228.5,228.34,228.5,28200.0,228.34,228.5,228.34,228.5,28200.0
2010-10-01 13:00:00,228.49,228.65,228.42,228.48,20900.0,228.49,228.65,228.42,228.48,20900.0
2010-10-01 13:10:00,228.5,228.64,228.4,228.48,7900.0,228.5,228.64,228.4,228.48,7900.0
2010-10-01 13:20:00,228.47,228.62,228.37,228.5,7700.0,228.47,228.62,228.37,228.5,7700.0
2010-10-01 13:30:00,228.47,228.5,227.81,227.93,11800.0,228.47,228.5,227.81,227.93,11800.0
2010-10-01 13:40:00,227.82,227.99,227.82,227.99,6200.0,227.82,227.99,227.82,227.99,6200.0
2010-10-01 13:50:00,228.07,228.15,228.0,228.15,4900.0,228.07,228.15,228.0,228.15,4900.0
2010-10-01 14:00:00,228.16,228.46,228.12,228.42,5200.0,228.16,228.46,228.12,228.42,5200.0
2010-10-01 14:10:00,228.44,228.6,228.34,228.6,5300.0,228.44,228.6,228.34,228.6,5300.0
2010-10-01 14:20:00,228.6,228.72,228.52,228.55,10700.0,228.6,228.72,228.52,228.55,10700.0
2010-10-01 14:30:00,228.59,228.71,228.5,228.57,3900.0,228.59,228.71,228.5,228.57,3900.0
2010-10-01 14:40:00,228.54,228.64,228.4,228.61,24900.0,228.54,228.64,228.4,228.61,24900.0
2010-10-01 14:50:00,228.53,228.74,228.53,228.69,4400.0,228.53,228.74,228.53,228.69,4400.0
2010-10-01 15:00:00,228.72,229.0,228.61,228.89,12400.0,228.72,229.0,228.61,228.89,12400.0
2010-10-01 15:10:00,228.9,228.98,228.56,228.65,6700.0,228.9,228.98,228.56,228.65,6700.0
2010-10-01 15:20:00,228.62,228.75,228.22,228.33,8600.0,228.62,228.75,228.22,228.33,8600.0
2010-10-01 15:30:00,228.3,228.7,228.3,228.57,10100.0,228.3,228.7,228.3,228.57,10100.0
2010-10-01 15:40:00,228.57,228.81,228.49,228.65,16300.0,228.57,228.81,228.49,228.65,16300.0
2010-10-01 15:50:00,228.64,228.87,228.53,228.81,25500.0,228.64,228.87,228.53,228.81,25500.0
2010-10-04 09:30:00,229.75,229.75,228.76,229.67,13500.0,229.75,229.75,228.76,229.67,13500.0
2010-10-04 09:40:00,229.77,229.98,229.62,229.9,14800.0,229.77,229.98,229.62,229.9,14800.0
2010-10-04 09:50:00,229.95,229.99,229.71,229.84,31800.0,229.95,229.99,229.71,229.84,31800.0
2010-10-04 10:00:00,229.89,230.72,229.65,230.67,46000.0,229.89,230.72,229.65,230.67,46000.0
2010-10-04 10:10:00,230.74,231.75,230.66,231.5,18000.0,230.74,231.75,230.66,231.5,18000.0
2010-10-04 10:20:00,231.49,231.73,231.39,231.52,15000.0,231.49,231.73,231.39,231.52,15000.0
2010-10-04 10:30:00,231.45,232.13,231.45,231.84,18400.0,231.45,232.13,231.45,231.84,18400.0
2010-10-04 10:40:00,231.82,231.82,230.21,230.4,18900.0,231.82,231.82,230.21,230.4,18900.0
2010-10-04 10:50:00,230.34,230.7,230.21,230.34,12000.0,230.34,230.7,230.21,230.34,12000.0
2010-10-04 11:00:00,230.36,230.48,229.96,230.48,32600.0,230.36,230.48,229.96,230.48,32600.0
2010-10-04 11:10:00,230.46,230.62,230.41,230.55,22400.0,230.46,230.62,230.41,230.55,22400.0
2010-10-04 11:20:00,230.54,230.8,230.4,230.53,18200.0,230.54,230.8,230.4,230.53,18200.0
2010-10-04 11:30:00,230.59,230.78,230.4,230.78,6400.0,230.59,230.78,230.4,230.78,6400.0
2010-10-04 11:40:00,230.93,231.13,230.82,231.13,9900.0,230.93,231.13,230.82,231.13,9900.0
2010-10-04 11:50:00,231.13,231.14,230.77,230.94,15800.0,231.13,231.14,230.77,230.94,15800.0
2010-10-04 12:00:00,230.91,231.18,230.2,230.31,23700.0,230.91,231.18,230.2,230.31,23700.0
2010-10-04 12:10:00,230.42,230.54,230.1,230.1,25300.0,230.42,230.54,230.1,230.1,25300.0
2010-10-04 12:20:00,230.09,230.09,229.67,229.68,12400.0,230.09,230.09,229.67,229.68,12400.0
2010-10-04 12:30:00,229.72,230.14,229.69,230.08,12300.0,229.72,230.14,229.69,230.08,12300.0
2010-10-04 12:40:00,230.15,230.17,229.95,230.02,12700.0,230.15,230.17,229.95,230.02,12700.0
2010-10-04 12:50:00,230.09,230.18,229.94,230.14,9800.0,230.09,230.18,229.94,230.14,9800.0
2010-10-04 13:00:00,230.16,230.57,229.99,230.45,5500.0,230.16,230.57,229.99,230.45,5500.0
2010-10-04 13:10:00,230.45,230.64,230.17,230.57,7200.0,230.45,230.64,230.17,230.57,7200.0
2010-10-04 13:20:00,230.63,230.72,230.51,230.6,6300.0,230.63,230.72,230.51,230.6,6300.0
2010-10-04 13:30:00,230.6,230.63,230.3,230.37,12500.0,230.6,230.63,230.3,230.37,12500.0
2010-10-04 13:40:00,230.42,230.47,229.98,230.02,8800.0,230.42,230.47,229.98,230.02,8800.0
2010-10-04 13:50:00,230.0,230.54,229.91,230.54,12300.0,230.0,230.54,229.91,230.54,12300.0
2010-10-04 14:00:00,230.61,230.72,230.47,230.72,6200.0,230.61,230.72,230.47,230.72,6200.0
2010-10-04 14:10:00,230.72,230.78,230.37,230.37,5000.0,230.72,230.78,230.37,230.37,5000.0
2010-10-04 14:20:00,230.37,230.5,230.33,230.49,5800.0,230.37,230.5,230.33,230.49,5800.0
2010-10-04 14:30:00,230.44,230.84,230.25,230.77,10400.0,230.44,230.84,230.25,230.77,10400.0
2010-10-04 14:40:00,230.7,230.84,230.52,230.64,5700.0,230.7,230.84,230.52,230.64,5700.0
2010-10-04 14:50:00,230.71,230.92,230.62,230.91,10500.0,230.71,230.92,230.62,230.91,10500.0
2010-10-04 15:00:00,230.86,231.23,230.82,230.93,14400.0,230.86,231.23,230.82,230.93,14400.0
2010-10-04 15:10:00,230.94,231.03,230.89,231.02,8900.0,230.94,231.03,230.89,231.02,8900.0
2010-10-04 15:20:00,230.99,231.17,230.91,231.03,8500.0,230.99,231.17,230.91,231.03,8500.0
2010-10-04 15:30:00,231.02,231.08,230.56,230.81,18200.0,231.02,231.08,230.56,230.81,18200.0
2010-10-04 15:40:00,230.81,230.84,230.55,230.64,12700.0,230.81,230.84,230.55,230.64,12700.0
2010-10-04 15:50:00,230.67,230.81,230.5,230.64,35900.0,230.67,230.81,230.5,230.64,35900.0
2010-10-05 09:30:00,232.24,232.24,231.51,231.79,13000.0,232.24,232.24,231.51,231.79,13000.0
2010-10-05 09:40:00,231.75,232.5,231.74,232.5,18500.0,231.75,232.5,231.74,232.5,18500.0
2010-10-05 09:50:00,232.52,232.75,232.4,232.75,13200.0,232.52,232.75,232.4,232.75,13200.0
2010-10-05 10:00:00,232.55,233.0,232.23,232.95,19300.0,232.55,233.0,232.23,232.95,19300.0
2010-10-05 10:10:00,232.95,233.32,232.67,233.17,30000.0,232.95,233.32,232.67,233.17,30000.0
2010-10-05 10:20:00,233.12,233.5,232.88,233.48,19700.0,233.12,233.5,232.88,233.48,19700.0
2010-10-05 10:30:00,233.49,233.85,233.48,233.74,54400.0,233.49,233.85,233.48,233.74,54400.0
2010-10-05 10:40:00,233.74,233.88,233.54,233.68,21500.0,233.74,233.88,233.54,233.68,21500.0
2010-10-05 10:50:00,233.72,233.93,233.62,233.62,38100.0,233.72,233.93,233.62,233.62,38100.0
2010-10-05 11:00:00,233.69,233.88,233.57,233.8,16100.0,233.69,233.88,233.57,233.8,16100.0
2010-10-05 11:10:00,233.75,233.89,233.59,233.68,19400.0,233.75,233.89,233.59,233.68,19400.0
2010-10-05 11:20:00,233.69,233.87,233.52,233.67,20300.0,233.69,233.87,233.52,233.67,20300.0
2010-10-05 11:30:00,233.7,233.85,233.62,233.81,19800.0,233.7,233.85,233.62,233.81,19800.0
2010-10-05 11:40:00,233.85,233.99,233.8,233.92,21700.0,233.85,233.99,233.8,233.92,21700.0
2010-10-05 11:50:00,233.9,233.96,233.55,233.55,16900.0,233.9,233.96,233.55,233.55,16900.0
2010-10-05 12:00:00,233.6,233.67,233.55,233.6,11500.0,233.6,233.67,233.55,233.6,11500.0
2010-10-05 12:10:00,233.6,233.65,233.5,233.53,7800.0,233.6,233.65,233.5,233.53,7800.0
2010-10-05 12:20:00,233.53,233.73,233.43,233.68,13300.0,233.53,233.73,233.43,233.68,13300.0
2010-10-05 12:30:00,233.71,233.86,233.43,233.52,19800.0,233.71,233.86,233.43,233.52,19800.0
2010-10-05 12:40:00,233.57,233.57,233.28,233.36,4900.0,233.57,233.57,233.28,233.36,4900.0
2010-10-05 12:50:00,233.34,233.52,233.32,233.51,11900.0,233.34,233.52,233.32,233.51,11900.0
2010-10-05 13:00:00,233.51,233.65,233.49,233.6,8700.0,233.51,233.65,233.49,233.6,8700.0
2010-10-05 13:10:00,233.61,233.75,233.4,233.4,7200.0,233.61,233.75,233.4,233.4,7200.0
2010-10-05 13:20:00,233.37,233.71,233.37,233.7,10500.0,233.37,233.71,233.37,233.7,10500.0
2010-10-05 13:30:00,233.68,233.71,233.63,233.66,9500.0,233.68,233.71,233.63,233.66,9500.0
2010-10-05 13:40:00,233.65,233.69,233.4,233.45,10700.0,233.65,233.69,233.4,233.45,10700.0
2010-10-05 13:50:00,233.45,233.52,233.28,233.28,12200.0,233.45,233.52,233.28,233.28,12200.0
2010-10-05 14:00:00,233.28,233.4,233.08,233.17,9100.0,233.28,233.4,233.08,233.17,9100.0
2010-10-05 14:10:00,233.19,233.37,233.15,233.15,8600.0,233.19,233.37,233.15,233.15,8600.0
2010-10-05 14:20:00,233.14,233.23,233.01,233.2,6700.0,233.14,233.23,233.01,233.2,6700.0
2010-10-05 14:30:00,233.2,233.37,232.77,232.77,10100.0,233.2,233.37,232.77,232.77,10100.0
2010-10-05 14:40:00,232.76,232.92,232.75,232.89,9900.0,232.76,232.92,232.75,232.89,9900.0
2010-10-05 14:50:00,232.87,233.2,232.82,233.12,16800.0,232.87,233.2,232.82,233.12,16800.0
2010-10-05 15:00:00,233.2,233.25,232.93,232.93,9800.0,233.2,233.25,232.93,232.93,9800.0
2010-10-05 15:10:00,232.98,233.52,232.96,233.45,19900.0,232.98,233.52,232.96,233.45,19900.0
2010-10-05 15:20:00,233.45,233.55,233.39,233.39,19500.0,233.45,233.55,233.39,233.39,19500.0
2010-10-05 15:30:00,233.36,233.6,233.36,233.48,18600.0,233.36,233.6,233.36,233.48,18600.0
2010-10-05 15:40:00,233.46,233.65,233.38,233.63,49200.0,233.46,233.65,233.38,233.63,49200.0
2010-10-05 15:50:00,233.65,233.66,233.36,233.4,76600.0,233.65,233.66,233.36,233.4,76600.0
2010-10-06 09:30:00,233.1,233.99,232.52,233.62,15000.0,233.1,233.99,232.52,233.62,15000.0
2010-10-06 09:40:00,233.76,233.91,233.02,233.5,10000.0,233.76,233.91,233.02,233.5,10000.0
2010-10-06 09:50:00,233.47,233.7,233.34,233.58,8700.0,233.47,233.7,233.34,233.58,8700.0
2010-10-06 10:00:00,233.44,233.75,233.43,233.6,8000.0,233.44,233.75,233.43,233.6,8000.0
2010-10-06 10:10:00,233.42,233.61,233.15,233.15,8200.0,233.42,233.61,233.15,233.15,8200.0
2010-10-06 10:20:00,233.15,233.52,232.81,233.52,9900.0,233.15,233.52,232.81,233.52,9900.0
2010-10-06 10:30:00,233.36,233.41,232.72,233.07,11500.0,233.36,233.41,232.72,233.07,11500.0
2010-10-06 10:40:00,233.0,233.04,232.79,232.82,20700.0,233.0,233.04,232.79,232.82,20700.0
2010-10-06 10:50:00,232.82,232.82,232.1,232.69,15000.0,232.82,232.82,232.1,232.69,15000.0
2010-10-06 11:00:00,232.74,233.19,232.65,233.13,27200.0,232.74,233.19,232.65,233.13,27200.0
2010-10-06 11:10:00,233.09,233.3,232.96,233.0,17100.0,233.09,233.3,232.96,233.0,17100.0
2010-10-06 11:20:00,232.99,232.99,232.86,232.94,5500.0,232.99,232.99,232.86,232.94,5500.0
2010-10-06 11:30:00,232.9,233.18,232.9,233.1,10500.0,232.9,233.18,232.9,233.1,10500.0
2010-10-06 11:40:00,233.08,233.11,232.91,233.05,10900.0,233.08,233.11,232.91,233.05,10900.0
2010-10-06 11:50:00,233.02,233.04,232.74,232.8,12300.0,233.02,233.04,232.74,232.8,12300.0
2010-10-06 12:00:00,232.8,232.88,232.73,232.8,9200.0,232.8,232.88,232.73,232.8,9200.0
2010-10-06 12:10:00,232.83,232.84,232.69,232.69,5900.0,232.83,232.84,232.69,232.69,5900.0
2010-10-06 12:20:00,232.67,232.82,232.6,232.64,2200.0,232.67,232.82,232.6,232.64,2200.0
2010-10-06 12:30:00,232.65,232.77,232.55,232.63,11000.0,232.65,232.77,232.55,232.63,11000.0
2010-10-06 12:40:00,232.73,232.82,232.65,232.7,2900.0,232.73,232.82,232.65,232.7,2900.0
2010-10-06 12:50:00,232.66,232.75,232.51,232.61,6200.0,232.66,232.75,232.51,232.61,6200.0
2010-10-06 13:00:00,232.61,232.62,232.45,232.62,10900.0,232.61,232.62,232.45,232.62,10900.0
2010-10-06 13:10:00,232.67,232.67,232.45,232.51,8600.0,232.67,232.67,232.45,232.51,8600.0
2010-10-06 13:20:00,232.45,232.63,232.45,232.62,7000.0,232.45,232.63,232.45,232.62,7000.0
2010-10-06 13:30:00,232.62,232.78,232.59,232.68,4400.0,232.62,232.78,232.59,232.68,4400.0
2010-10-06 13:40:00,232.71,232.85,232.59,232.75,3700.0,232.71,232.85,232.59,232.75,3700.0
2010-10-06 13:50:00,232.78,233.0,232.69,233.0,16600.0,232.78,233.0,232.69,233.0,16600.0
2010-10-06 14:00:00,233.0,233.39,233.0,233.1,25900.0,233.0,233.39,233.0,233.1,25900.0
2010-10-06 14:10:00,233.08,233.08,232.85,232.96,13100.0,233.08,233.08,232.85,232.96,13100.0
2010-10-06 14:20:00,232.91,233.0,232.86,232.96,10300.0,232.91,233.0,232.86,232.96,10300.0
2010-10-06 14:30:00,232.98,233.05,232.91,233.01,16700.0,232.98,233.05,232.91,233.01,16700.0
2010-10-06 14:40:00,232.99,233.06,232.88,232.99,23200.0,232.99,233.06,232.88,232.99,23200.0
2010-10-06 14:50:00,233.0,233.0,232.91,232.96,18500.0,233.0,233.0,232.91,232.96,18500.0
2010-10-06 15:00:00,232.99,233.2,232.76,232.91,12200.0,232.99,233.2,232.76,232.91,12200.0
2010-10-06 15:10:00,232.74,232.9,232.61,232.74,5600.0,232.74,232.9,232.61,232.74,5600.0
2010-10-06 15:20:00,232.75,232.97,232.72,232.93,4000.0,232.75,232.97,232.72,232.93,4000.0
2010-10-06 15:30:00,232.95,232.98,232.71,232.97,9300.0,232.95,232.98,232.71,232.97,9300.0
2010-10-06 15:40:00,232.97,233.05,232.91,232.95,17700.0,232.97,233.05,232.91,232.95,17700.0
2010-10-06 15:50:00,232.96,233.0,232.85,232.96,22700.0,232.96,233.0,232.85,232.96,22700.0
2010-10-07 09:30:00,233.98,233.99,233.01,233.14,15200.0,233.98,233.99,233.01,233.14,15200.0
2010-10-07 09:40:00,232.96,233.27,232.63,232.99,14300.0,232.96,233.27,232.63,232.99,14300.0
2010-10-07 09:50:00,232.94,233.33,232.59,232.59,18400.0,232.94,233.33,232.59,232.59,18400.0
2010-10-07 10:00:00,232.59,233.12,232.55,233.12,7000.0,232.59,233.12,232.55,233.12,7000.0
2010-10-07 10:10:00,233.09,233.2,233.0,233.15,15100.0,233.09,233.2,233.0,233.15,15100.0
2010-10-07 10:20:00,233.11,233.2,233.0,233.08,14700.0,233.11,233.2,233.0,233.08,14700.0
2010-10-07 10:30:00,233.1,233.2,232.9,232.9,12600.0,233.1,233.2,232.9,232.9,12600.0
2010-10-07 10:40:00,232.9,233.05,232.87,232.95,10300.0,232.9,233.05,232.87,232.95,10300.0
2010-10-07 10:50:00,232.99,233.06,232.8,232.89,12000.0,232.99,233.06,232.8,232.89,12000.0
2010-10-07 11:00:00,232.83,232.99,232.78,232.86,8500.0,232.83,232.99,232.78,232.86,8500.0
2010-10-07 11:10:00,232.86,232.96,232.76,232.77,7300.0,232.86,232.96,232.76,232.77,7300.0
2010-10-07 11:20:00,232.79,233.02,232.77,232.84,5400.0,232.79,233.02,232.77,232.84,5400.0
2010-10-07 11:30:00,232.89,233.0,232.88,232.93,8800.0,232.89,233.0,232.88,232.93,8800.0
2010-10-07 11:40:00,232.93,233.0,232.73,232.73,9100.0,232.93,233.0,232.73,232.73,9100.0
2010-10-07 11:50:00,232.76,233.0,232.65,233.0,6800.0,232.76,233.0,232.65,233.0,6800.0
2010-10-07 12:00:00,233.0,233.02,232.87,232.94,4200.0,233.0,233.02,232.87,232.94,4200.0
2010-10-07 12:10:00,232.95,233.03,232.83,232.83,3800.0,232.95,233.03,232.83,232.83,3800.0
2010-10-07 12:20:00,232.89,232.93,232.68,232.74,6600.0,232.89,232.93,232.68,232.74,6600.0
2010-10-07 12:30:00,232.71,232.86,232.34,232.5,10700.0,232.71,232.86,232.34,232.5,10700.0
2010-10-07 12:40:00,232.5,232.9,232.43,232.76,11500.0,232.5,232.9,232.43,232.76,11500.0
2010-10-07 12:50:00,232.8,232.8,232.73,232.79,1700.0,232.8,232.8,232.73,232.79,1700.0
2010-10-07 13:00:00,232.91,233.0,232.78,232.99,5900.0,232.91,233.0,232.78,232.99,5900.0
2010-10-07 13:10:00,233.0,233.0,232.82,232.97,7400.0,233.0,233.0,232.82,232.97,7400.0
2010-10-07 13:20:00,232.97,233.01,232.91,232.99,2800.0,232.97,233.01,232.91,232.99,2800.0
2010-10-07 13:30:00,233.0,233.01,232.83,232.97,9000.0,233.0,233.01,232.83,232.97,9000.0
2010-10-07 13:40:00,232.97,233.1,232.93,232.93,21500.0,232.97,233.1,232.93,232.93,21500.0
2010-10-07 13:50:00,233.0,233.09,232.96,232.99,12600.0,233.0,233.09,232.96,232.99,12600.0
2010-10-07 14:00:00,233.0,233.15,232.93,233.04,26100.0,233.0,233.15,232.93,233.04,26100.0
2010-10-07 14:10:00,233.04,233.15,232.96,233.01,12600.0,233.04,233.15,232.96,233.01,12600.0
2010-10-07 14:20:00,233.01,233.12,233.01,233.01,8300.0,233.01,233.12,233.01,233.01,8300.0
2010-10-07 14:30:00,233.05,233.1,232.96,232.96,7000.0,233.05,233.1,232.96,232.96,7000.0
2010-10-07 14:40:00,233.0,233.04,232.87,232.94,14000.0,233.0,233.04,232.87,232.94,14000.0
2010-10-07 14:50:00,232.98,233.03,232.94,233.02,13300.0,232.98,233.03,232.94,233.02,13300.0
2010-10-07 15:00:00,233.02,233.04,232.9,232.93,14500.0,233.02,233.04,232.9,232.93,14500.0
2010-10-07 15:10:00,232.96,233.0,232.91,232.91,11700.0,232.96,233.0,232.91,232.91,11700.0
2010-10-07 15:20:00,232.89,233.0,232.83,232.85,8600.0,232.89,233.0,232.83,232.85,8600.0
2010-10-07 15:30:00,232.8,233.05,232.77,233.04,21900.0,232.8,233.05,232.77,233.04,21900.0
2010-10-07 15:40:00,233.05,233.05,232.93,233.01,23000.0,233.05,233.05,232.93,233.01,23000.0
2010-10-07 15:50:00,233.01,233.05,232.87,232.99,34200.0,233.01,233.05,232.87,232.99,34200.0
2010-10-08 09:30:00,233.5,233.78,232.81,233.17,12000.0,233.5,233.78,232.81,233.17,12000.0
2010-10-08 09:40:00,233.18,233.31,232.81,232.95,18900.0,233.18,233.31,232.81,232.95,18900.0
2010-10-08 09:50:00,232.95,233.5,232.88,233.25,15900.0,232.95,233.5,232.88,233.25,15900.0
2010-10-08 10:00:00,233.07,233.28,232.91,233.04,15700.0,233.07,233.28,232.91,233.04,15700.0
2010-10-08 10:10:00,232.91,233.1,232.67,232.73,10700.0,232.91,233.1,232.67,232.73,10700.0
2010-10-08 10:20:00,232.66,232.72,231.92,231.95,8200.0,232.66,232.72,231.92,231.95,8200.0
2010-10-08 10:30:00,232.0,232.33,231.94,232.33,8900.0,232.0,232.33,231.94,232.33,8900.0
2010-10-08 10:40:00,232.27,232.58,232.27,232.57,5700.0,232.27,232.58,232.27,232.57,5700.0
2010-10-08 10:50:00,232.49,232.86,232.33,232.54,13200.0,232.49,232.86,232.33,232.54,13200.0
2010-10-08 11:00:00,232.58,233.0,232.55,232.8,10800.0,232.58,233.0,232.55,232.8,10800.0
2010-10-08 11:10:00,232.73,233.0,232.67,232.98,7300.0,232.73,233.0,232.67,232.98,7300.0
2010-10-08 11:20:00,232.84,233.0,232.82,232.91,9000.0,232.84,233.0,232.82,232.91,9000.0
2010-10-08 11:30:00,232.94,233.11,232.8,232.93,8200.0,232.94,233.11,232.8,232.93,8200.0
2010-10-08 11:40:00,232.97,233.45,232.75,232.75,13800.0,232.97,233.45,232.75,232.75,13800.0
2010-10-08 11:50:00,232.87,233.05,232.87,232.95,6100.0,232.87,233.05,232.87,232.95,6100.0
2010-10-08 12:00:00,233.05,233.05,232.73,232.82,7800.0,233.05,233.05,232.73,232.82,7800.0
2010-10-08 12:10:00,232.79,232.92,232.79,232.86,4700.0,232.79,232.92,232.79,232.86,4700.0
2010-10-08 12:20:00,232.88,232.88,232.77,232.8,3900.0,232.88,232.88,232.77,232.8,3900.0
2010-10-08 12:30:00,232.78,233.02,232.77,233.02,10000.0,232.78,233.02,232.77,233.02,10000.0
2010-10-08 12:40:00,232.93,233.1,232.92,233.02,14900.0,232.93,233.1,232.92,233.02,14900.0
2010-10-08 12:50:00,232.98,233.06,232.88,232.95,10000.0,232.98,233.06,232.88,232.95,10000.0
2010-10-08 13:00:00,233.02,233.03,232.86,232.93,5300.0,233.02,233.03,232.86,232.93,5300.0
2010-10-08 13:10:00,232.94,233.09,232.89,233.0,13200.0,232.94,233.09,232.89,233.0,13200.0
2010-10-08 13:20:00,233.0,233.07,232.87,232.99,8500.0,233.0,233.07,232.87,232.99,8500.0
2010-10-08 13:30:00,232.99,233.02,232.94,232.96,11300.0,232.99,233.02,232.94,232.96,11300.0
2010-10-08 13:40:00,232.94,232.99,232.87,232.97,6700.0,232.94,232.99,232.87,232.97,6700.0
2010-10-08 13:50:00,232.98,233.0,232.46,232.55,16300.0,232.98,233.0,232.46,232.55,16300.0
2010-10-08 14:00:00,232.46,232.63,232.05,232.6,12700.0,232.46,232.63,232.05,232.6,12700.0
2010-10-08 14:10:00,232.69,233.0,232.65,232.97,8000.0,232.69,233.0,232.65,232.97,8000.0
2010-10-08 14:20:00,232.99,233.14,232.89,233.0,16300.0,232.99,233.14,232.89,233.0,16300.0
2010-10-08 14:30:00,233.0,233.07,232.93,232.97,7900.0,233.0,233.07,232.93,232.97,7900.0
2010-10-08 14:40:00,232.99,233.1,232.92,233.02,14600.0,232.99,233.1,232.92,233.02,14600.0
2010-10-08 14:50:00,232.99,233.1,232.98,233.01,19000.0,232.99,233.1,232.98,233.01,19000.0
2010-10-08 15:00:00,233.03,233.17,232.95,233.17,34600.0,233.03,233.17,232.95,233.17,34600.0
2010-10-08 15:10:00,233.17,233.33,232.99,233.06,41200.0,233.17,233.33,232.99,233.06,41200.0
2010-10-08 15:20:00,233.03,233.11,232.88,232.98,21400.0,233.03,233.11,232.88,232.98,21400.0
2010-10-08 15:30:00,232.97,233.16,232.97,233.05,24000.0,232.97,233.16,232.97,233.05,24000.0
2010-10-08 15:40:00,233.07,233.18,232.84,232.96,91400.0,233.07,233.18,232.84,232.96,91400.0
2010-10-08 15:50:00,232.99,233.0,232.56,232.75,38100.0,232.99,233.0,232.56,232.75,38100.0
2010-10-11 09:30:00,234.0,234.0,232.26,232.68,13300.0,234.0,234.0,232.26,232.68,13300.0
2010-10-11 09:40:00,232.75,232.75,232.23,232.42,17800.0,232.75,232.75,232.23,232.42,17800.0
2010-10-11 09:50:00,232.41,232.75,232.07,232.66,13900.0,232.41,232.75,232.07,232.66,13900.0
2010-10-11 10:00:00,232.7,233.59,232.54,233.49,17700.0,232.7,233.59,232.54,233.49,17700.0
2010-10-11 10:10:00,233.65,234.0,233.55,233.95,13200.0,233.65,234.0,233.55,233.95,13200.0
2010-10-11 10:20:00,233.95,234.44,233.79,234.23,11400.0,233.95,234.44,233.79,234.23,11400.0
2010-10-11 10:30:00,234.26,234.5,233.92,233.92,8900.0,234.26,234.5,233.92,233.92,8900.0
2010-10-11 10:40:00,233.94,233.94,233.17,233.17,10800.0,233.94,233.94,233.17,233.17,10800.0
2010-10-11 10:50:00,233.36,233.74,233.17,233.6,19500.0,233.36,233.74,233.17,233.6,19500.0
2010-10-11 11:00:00,233.6,233.6,233.31,233.36,7800.0,233.6,233.6,233.31,233.36,7800.0
2010-10-11 11:10:00,233.36,233.6,233.36,233.44,9600.0,233.36,233.6,233.36,233.44,9600.0
2010-10-11 11:20:00,233.5,233.6,233.48,233.52,14300.0,233.5,233.6,233.48,233.52,14300.0
2010-10-11 11:30:00,233.54,233.6,233.31,233.6,19500.0,233.54,233.6,233.31,233.6,19500.0
2010-10-11 11:40:00,233.58,233.58,233.35,233.4,7400.0,233.58,233.58,233.35,233.4,7400.0
2010-10-11 11:50:00,233.49,233.6,233.33,233.37,10200.0,233.49,233.6,233.33,233.37,10200.0
2010-10-11 12:00:00,233.4,233.46,233.21,233.3,7200.0,233.4,233.46,233.21,233.3,7200.0
2010-10-11 12:10:00,233.39,233.52,233.21,233.25,8100.0,233.39,233.52,233.21,233.25,8100.0
2010-10-11 12:20:00,233.43,233.61,233.36,233.53,8600.0,233.43,233.61,233.36,233.53,8600.0
2010-10-11 12:30:00,233.54,233.59,233.39,233.49,8000.0,233.54,233.59,233.39,233.49,8000.0
2010-10-11 12:40:00,233.52,233.58,233.42,233.57,7800.0,233.52,233.58,233.42,233.57,7800.0
2010-10-11 12:50:00,233.57,233.59,233.33,233.37,7700.0,233.57,233.59,233.33,233.37,7700.0
2010-10-11 13:00:00,233.35,233.58,233.26,233.53,5000.0,233.35,233.58,233.26,233.53,5000.0
2010-10-11 13:10:00,233.52,233.59,233.29,233.57,12500.0,233.52,233.59,233.29,233.57,12500.0
2010-10-11 13:20:00,233.57,233.58,233.44,233.5,5200.0,233.57,233.58,233.44,233.5,5200.0
2010-10-11 13:30:00,233.5,233.75,233.49,233.64,16400.0,233.5,233.75,233.49,233.64,16400.0
2010-10-11 13:40:00,233.56,233.6,233.39,233.58,9100.0,233.56,233.6,233.39,233.58,9100.0
2010-10-11 13:50:00,233.55,233.58,233.48,233.57,10700.0,233.55,233.58,233.48,233.57,10700.0
2010-10-11 14:00:00,233.55,233.6,233.42,233.47,10400.0,233.55,233.6,233.42,233.47,10400.0
2010-10-11 14:10:00,233.47,233.47,233.28,233.34,7300.0,233.47,233.47,233.28,233.34,7300.0
2010-10-11 14:20:00,233.32,233.56,233.32,233.52,6500.0,233.32,233.56,233.32,233.52,6500.0
2010-10-11 14:30:00,233.5,233.51,233.35,233.38,5600.0,233.5,233.51,233.35,233.38,5600.0
2010-10-11 14:40:00,233.41,233.5,233.39,233.5,7800.0,233.41,233.5,233.39,233.5,7800.0
2010-10-11 14:50:00,233.5,233.54,233.41,233.43,9600.0,233.5,233.54,233.41,233.43,9600.0
2010-10-11 15:00:00,233.43,233.56,233.4,233.49,12800.0,233.43,233.56,233.4,233.49,12800.0
2010-10-11 15:10:00,233.42,233.45,233.15,233.26,11100.0,233.42,233.45,233.15,233.26,11100.0
2010-10-11 15:20:00,233.29,233.3,233.2,233.23,9000.0,233.29,233.3,233.2,233.23,9000.0
2010-10-11 15:30:00,233.22,233.24,232.79,232.81,21100.0,233.22,233.24,232.79,232.81,21100.0
2010-10-11 15:40:00,232.79,232.8,232.54,232.79,18700.0,232.79,232.8,232.54,232.79,18700.0
2010-10-11 15:50:00,232.79,233.02,232.71,232.86,26800.0,232.79,233.02,232.71,232.86,26800.0
2010-10-12 09:30:00,233.05,233.91,232.76,233.31,16500.0,233.05,233.91,232.76,233.31,16500.0
2010-10-12 09:40:00,233.21,233.24,232.7,232.86,6000.0,233.21,233.24,232.7,232.86,6000.0
2010-10-12 09:50:00,232.95,233.2,232.85,232.95,9700.0,232.95,233.2,232.85,232.95,9700.0
2010-10-12 10:00:00,232.98,233.25,232.68,232.74,15000.0,232.98,233.25,232.68,232.74,15000.0
2010-10-12 10:10:00,232.83,233.25,232.76,233.17,15400.0,232.83,233.25,232.76,233.17,15400.0
2010-10-12 10:20:00,233.25,233.25,233.04,233.21,7900.0,233.25,233.25,233.04,233.21,7900.0
2010-10-12 10:30:00,233.22,233.25,233.06,233.1,10400.0,233.22,233.25,233.06,233.1,10400.0
2010-10-12 10:40:00,233.04,233.24,232.94,233.15,18700.0,233.04,233.24,232.94,233.15,18700.0
2010-10-12 10:50:00,233.14,233.17,232.94,232.94,6500.0,233.14,233.17,232.94,232.94,6500.0
2010-10-12 11:00:00,232.84,233.04,232.81,232.83,12100.0,232.84,233.04,232.81,232.83,12100.0
2010-10-12 11:10:00,232.96,232.96,232.48,232.53,11800.0,232.96,232.96,232.48,232.53,11800.0
2010-10-12 11:20:00,232.54,232.58,232.29,232.4,10400.0,232.54,232.58,232.29,232.4,10400.0
2010-10-12 11:30:00,232.4,232.42,232.13,232.24,13900.0,232.4,232.42,232.13,232.24,13900.0
2010-10-12 11:40:00,232.24,232.24,231.79,231.84,7000.0,232.24,232.24,231.79,231.84,7000.0
2010-10-12 11:50:00,231.85,232.36,231.53,232.36,12500.0,231.85,232.36,231.53,232.36,12500.0
2010-10-12 12:00:00,232.36,232.57,232.36,232.48,9100.0,232.36,232.57,232.36,232.48,9100.0
2010-10-12 12:10:00,232.62,232.67,232.34,232.65,14500.0,232.62,232.67,232.34,232.65,14500.0
2010-10-12 12:20:00,232.79,232.81,232.49,232.71,3800.0,232.79,232.81,232.49,232.71,3800.0
2010-10-12 12:30:00,232.57,232.63,232.43,232.63,5300.0,232.57,232.63,232.43,232.63,5300.0
2010-10-12 12:40:00,232.63,232.71,232.45,232.54,2700.0,232.63,232.71,232.45,232.54,2700.0
2010-10-12 12:50:00,232.57,232.82,232.57,232.82,1400.0,232.57,232.82,232.57,232.82,1400.0
2010-10-12 13:00:00,232.82,233.1,232.63,232.86,8700.0,232.82,233.1,232.63,232.86,8700.0
2010-10-12 13:10:00,232.86,233.0,232.83,232.94,20300.0,232.86,233.0,232.83,232.94,20300.0
2010-10-12 13:20:00,232.94,233.0,232.94,233.0,2500.0,232.94,233.0,232.94,233.0,2500.0
2010-10-12 13:30:00,233.0,233.0,232.9,232.9,3400.0,233.0,233.0,232.9,232.9,3400.0
2010-10-12 13:40:00,232.93,232.99,232.87,232.98,4700.0,232.93,232.99,232.87,232.98,4700.0
2010-10-12 13:50:00,232.98,233.01,232.93,233.0,7600.0,232.98,233.01,232.93,233.0,7600.0
2010-10-12 14:00:00,232.91,233.47,232.76,233.25,16400.0,232.91,233.47,232.76,233.25,16400.0
2010-10-12 14:10:00,233.25,233.26,233.09,233.15,24400.0,233.25,233.26,233.09,233.15,24400.0
2010-10-12 14:20:00,233.12,233.13,232.85,232.96,11300.0,233.12,233.13,232.85,232.96,11300.0
2010-10-12 14:30:00,232.91,232.91,232.32,232.55,11600.0,232.91,232.91,232.32,232.55,11600.0
2010-10-12 14:40:00,232.6,233.0,232.55,232.95,10100.0,232.6,233.0,232.55,232.95,10100.0
2010-10-12 14:50:00,232.96,233.12,232.88,233.04,8800.0,232.96,233.12,232.88,233.04,8800.0
2010-10-12 15:00:00,233.09,233.15,232.88,233.1,17400.0,233.09,233.15,232.88,233.1,17400.0
2010-10-12 15:10:00,233.11,233.18,233.04,233.06,21200.0,233.11,233.18,233.04,233.06,21200.0
2010-10-12 15:20:00,233.04,233.25,233.04,233.15,28400.0,233.04,233.25,233.04,233.15,28400.0
2010-10-12 15:30:00,233.15,233.19,232.92,232.99,23400.0,233.15,233.19,232.92,232.99,23400.0
2010-10-12 15:40:00,232.99,233.15,232.96,233.09,27300.0,232.99,233.15,232.96,233.09,27300.0
2010-10-12 15:50:00,233.13,233.16,232.81,232.86,20900.0,233.13,233.16,232.81,232.86,20900.0
2010-10-13 09:30:00,233.7,233.7,232.99,233.27,10200.0,233.7,233.7,232.99,233.27,10200.0
2010-10-13 09:40:00,233.28,233.28,232.36,232.65,13600.0,233.28,233.28,232.36,232.65,13600.0
2010-10-13 09:50:00,232.74,232.74,232.28,232.28,25700.0,232.74,232.74,232.28,232.28,25700.0
2010-10-13 10:00:00,232.38,232.45,232.01,232.23,26200.0,232.38,232.45,232.01,232.23,26200.0
2010-10-13 10:10:00,232.17,232.2,231.68,231.89,11200.0,232.17,232.2,231.68,231.89,11200.0
2010-10-13 10:20:00,231.78,232.0,231.5,231.82,11300.0,231.78,232.0,231.5,231.82,11300.0
2010-10-13 10:30:00,231.83,232.09,231.38,232.03,15100.0,231.83,232.09,231.38,232.03,15100.0
2010-10-13 10:40:00,232.1,232.84,232.0,232.76,8800.0,232.1,232.84,232.0,232.76,8800.0
2010-10-13 10:50:00,232.8,233.42,232.8,233.38,15300.0,232.8,233.42,232.8,233.38,15300.0
2010-10-13 11:00:00,233.4,233.43,233.09,233.27,15100.0,233.4,233.43,233.09,233.27,15100.0
2010-10-13 11:10:00,233.21,233.35,233.17,233.35,14100.0,233.21,233.35,233.17,233.35,14100.0
2010-10-13 11:20:00,233.35,233.57,233.03,233.25,22400.0,233.35,233.57,233.03,233.25,22400.0
2010-10-13 11:30:00,233.25,233.33,233.16,233.25,7900.0,233.25,233.33,233.16,233.25,7900.0
2010-10-13 11:40:00,233.2,233.28,233.0,233.18,11600.0,233.2,233.28,233.0,233.18,11600.0
2010-10-13 11:50:00,233.2,233.29,233.05,233.2,7600.0,233.2,233.29,233.05,233.2,7600.0
2010-10-13 12:00:00,233.19,233.3,233.14,233.17,5600.0,233.19,233.3,233.14,233.17,5600.0
2010-10-13 12:10:00,233.13,233.29,233.0,233.24,12200.0,233.13,233.29,233.0,233.24,12200.0
2010-10-13 12:20:00,233.2,233.25,233.13,233.19,22100.0,233.2,233.25,233.13,233.19,22100.0
2010-10-13 12:30:00,233.24,233.35,233.16,233.27,21400.0,233.24,233.35,233.16,233.27,21400.0
2010-10-13 12:40:00,233.3,233.3,233.08,233.16,4700.0,233.3,233.3,233.08,233.16,4700.0
2010-10-13 12:50:00,233.13,233.18,232.82,232.9,5100.0,233.13,233.18,232.82,232.9,5100.0
2010-10-13 13:00:00,232.94,233.02,232.82,232.94,4400.0,232.94,233.02,232.82,232.94,4400.0
2010-10-13 13:10:00,232.92,233.11,232.85,232.95,8400.0,232.92,233.11,232.85,232.95,8400.0
2010-10-13 13:20:00,232.96,233.27,232.96,233.04,8900.0,232.96,233.27,232.96,233.04,8900.0
2010-10-13 13:30:00,233.03,233.28,232.96,233.1,7300.0,233.03,233.28,232.96,233.1,7300.0
2010-10-13 13:40:00,233.14,233.17,233.0,233.13,9200.0,233.14,233.17,233.0,233.13,9200.0
2010-10-13 13:50:00,233.12,233.23,232.84,232.85,18100.0,233.12,233.23,232.84,232.85,18100.0
2010-10-13 14:00:00,232.85,233.11,232.85,233.0,13400.0,232.85,233.11,232.85,233.0,13400.0
2010-10-13 14:10:00,232.93,233.12,232.86,232.88,10600.0,232.93,233.12,232.86,232.88,10600.0
2010-10-13 14:20:00,232.92,233.0,232.65,232.79,16500.0,232.92,233.0,232.65,232.79,16500.0
2010-10-13 14:30:00,232.89,233.2,232.8,232.98,9800.0,232.89,233.2,232.8,232.98,9800.0
2010-10-13 14:40:00,232.99,233.04,232.82,232.96,7900.0,232.99,233.04,232.82,232.96,7900.0
2010-10-13 14:50:00,232.96,233.1,232.91,233.05,11400.0,232.96,233.1,232.91,233.05,11400.0
2010-10-13 15:00:00,233.07,233.09,232.69,232.82,31400.0,233.07,233.09,232.69,232.82,31400.0
2010-10-13 15:10:00,232.82,232.98,232.5,232.98,16500.0,232.82,232.98,232.5,232.98,16500.0
2010-10-13 15:20:00,232.89,232.89,232.38,232.4,29000.0,232.89,232.89,232.38,232.4,29000.0
2010-10-13 15:30:00,232.34,232.9,232.34,232.78,20400.0,232.34,232.9,232.34,232.78,20400.0
2010-10-13 15:40:00,232.76,232.91,232.28,232.33,22900.0,232.76,232.91,232.28,232.33,22900.0
2010-10-13 15:50:00,232.27,232.58,232.13,232.45,42700.0,232.27,232.58,232.13,232.45,42700.0
2010-10-14 09:30:00,232.7,232.84,231.7,232.84,17900.0,232.7,232.84,231.7,232.84,17900.0
2010-10-14 09:40:00,232.64,233.37,232.28,232.9,18600.0,232.64,233.37,232.28,232.9,18600.0
2010-10-14 09:50:00,232.89,232.96,231.25,231.25,38500.0,232.89,232.96,231.25,231.25,38500.0
2010-10-14 10:00:00,231.27,232.89,231.14,232.39,20200.0,231.27,232.89,231.14,232.39,20200.0
2010-10-14 10:10:00,232.38,233.0,232.25,233.0,16700.0,232.38,233.0,232.25,233.0,16700.0
2010-10-14 10:20:00,232.94,233.0,232.39,232.39,12300.0,232.94,233.0,232.39,232.39,12300.0
2010-10-14 10:30:00,232.36,232.6,232.0,232.6,4400.0,232.36,232.6,232.0,232.6,4400.0
2010-10-14 10:40:00,232.49,232.73,232.3,232.58,4700.0,232.49,232.73,232.3,232.58,4700.0
2010-10-14 10:50:00,232.55,232.91,232.48,232.73,3500.0,232.55,232.91,232.48,232.73,3500.0
2010-10-14 11:00:00,232.67,233.0,232.65,233.0,7000.0,232.67,233.0,232.65,233.0,7000.0
2010-10-14 11:10:00,232.94,233.33,232.83,233.13,5400.0,232.94,233.33,232.83,233.13,5400.0
2010-10-14 11:20:00,232.96,233.04,232.4,232.45,7100.0,232.96,233.04,232.4,232.45,7100.0
2010-10-14 11:30:00,232.5,232.71,232.18,232.58,7400.0,232.5,232.71,232.18,232.58,7400.0
2010-10-14 11:40:00,232.5,232.5,231.93,231.96,8800.0,232.5,232.5,231.93,231.96,8800.0
2010-10-14 11:50:00,232.0,232.06,231.69,231.93,14700.0,232.0,232.06,231.69,231.93,14700.0
2010-10-14 12:00:00,231.93,231.98,231.79,231.93,17300.0,231.93,231.98,231.79,231.93,17300.0
2010-10-14 12:10:00,231.93,231.93,231.64,231.64,20300.0,231.93,231.93,231.64,231.64,20300.0
2010-10-14 12:20:00,231.63,231.77,231.43,231.65,10800.0,231.63,231.77,231.43,231.65,10800.0
2010-10-14 12:30:00,231.65,231.94,231.65,231.93,8500.0,231.65,231.94,231.65,231.93,8500.0
2010-10-14 12:40:00,231.93,231.93,231.82,231.88,8500.0,231.93,231.93,231.82,231.88,8500.0
2010-10-14 12:50:00,231.92,231.93,231.81,231.85,12200.0,231.92,231.93,231.81,231.85,12200.0
2010-10-14 13:00:00,231.83,232.25,231.75,232.11,18400.0,231.83,232.25,231.75,232.11,18400.0
2010-10-14 13:10:00,232.18,232.37,232.13,232.17,4500.0,232.18,232.37,232.13,232.17,4500.0
2010-10-14 13:20:00,232.16,232.5,232.06,232.42,5500.0,232.16,232.5,232.06,232.42,5500.0
2010-10-14 13:30:00,232.39,232.39,232.18,232.25,27000.0,232.39,232.39,232.18,232.25,27000.0
2010-10-14 13:40:00,232.26,232.33,232.08,232.26,24600.0,232.26,232.33,232.08,232.26,24600.0
2010-10-14 13:50:00,232.37,233.06,232.3,233.0,11400.0,232.37,233.06,232.3,233.0,11400.0
2010-10-14 14:00:00,233.07,233.12,232.81,233.04,18200.0,233.07,233.12,232.81,233.04,18200.0
2010-10-14 14:10:00,233.04,233.08,232.84,232.95,31200.0,233.04,233.08,232.84,232.95,31200.0
2010-10-14 14:20:00,232.97,233.09,232.81,232.92,8800.0,232.97,233.09,232.81,232.92,8800.0
2010-10-14 14:30:00,232.8,232.8,232.5,232.5,7000.0,232.8,232.8,232.5,232.5,7000.0
2010-10-14 14:40:00,232.42,232.57,232.29,232.57,6700.0,232.42,232.57,232.29,232.57,6700.0
2010-10-14 14:50:00,232.57,232.71,232.4,232.4,8500.0,232.57,232.71,232.4,232.4,8500.0
2010-10-14 15:00:00,232.31,232.45,232.0,232.37,13600.0,232.31,232.45,232.0,232.37,13600.0
2010-10-14 15:10:00,232.33,232.98,232.33,232.98,14100.0,232.33,232.98,232.33,232.98,14100.0
2010-10-14 15:20:00,232.98,233.1,232.89,232.93,30300.0,232.98,233.1,232.89,232.93,30300.0
2010-10-14 15:30:00,232.96,233.17,232.89,232.98,23000.0,232.96,233.17,232.89,232.98,23000.0
2010-10-14 15:40:00,233.04,233.17,232.98,233.1,35600.0,233.04,233.17,232.98,233.1,35600.0
2010-10-14 15:50:00,233.08,233.23,232.94,233.06,47200.0,233.08,233.23,232.94,233.06,47200.0
2010-10-15 09:30:00,233.5,233.75,232.69,233.0,38000.0,233.5,233.75,232.69,233.0,38000.0
2010-10-15 09:40:00,233.04,233.06,232.52,232.68,17000.0,233.04,233.06,232.52,232.68,17000.0
2010-10-15 09:50:00,232.71,233.08,232.23,232.92,23500.0,232.71,233.08,232.23,232.92,23500.0
2010-10-15 10:00:00,232.84,233.07,232.2,232.89,25500.0,232.84,233.07,232.2,232.89,25500.0
2010-10-15 10:10:00,232.96,233.03,232.52,232.87,13800.0,232.96,233.03,232.52,232.87,13800.0
2010-10-15 10:20:00,232.89,232.96,232.33,232.42,9100.0,232.89,232.96,232.33,232.42,9100.0
2010-10-15 10:30:00,232.41,232.48,232.04,232.19,8800.0,232.41,232.48,232.04,232.19,8800.0
2010-10-15 10:40:00,232.3,232.94,232.05,232.92,11100.0,232.3,232.94,232.05,232.92,11100.0
2010-10-15 10:50:00,232.86,233.0,232.68,232.68,14000.0,232.86,233.0,232.68,232.68,14000.0
2010-10-15 11:00:00,232.79,233.0,232.77,232.94,12200.0,232.79,233.0,232.77,232.94,12200.0
2010-10-15 11:10:00,232.93,233.01,232.79,232.97,13900.0,232.93,233.01,232.79,232.97,13900.0
2010-10-15 11:20:00,232.92,233.0,232.73,232.94,8500.0,232.92,233.0,232.73,232.94,8500.0
2010-10-15 11:30:00,232.99,233.05,232.81,232.87,22600.0,232.99,233.05,232.81,232.87,22600.0
2010-10-15 11:40:00,232.92,233.0,232.78,232.88,9000.0,232.92,233.0,232.78,232.88,9000.0
2010-10-15 11:50:00,232.8,233.0,232.64,232.7,17600.0,232.8,233.0,232.64,232.7,17600.0
2010-10-15 12:00:00,232.72,232.91,232.66,232.85,5400.0,232.72,232.91,232.66,232.85,5400.0
2010-10-15 12:10:00,232.85,233.0,232.83,232.92,31800.0,232.85,233.0,232.83,232.92,31800.0
2010-10-15 12:20:00,232.98,233.0,232.84,232.86,26100.0,232.98,233.0,232.84,232.86,26100.0
2010-10-15 12:30:00,232.83,232.99,232.78,232.92,13700.0,232.83,232.99,232.78,232.92,13700.0
2010-10-15 12:40:00,232.87,232.98,232.84,232.9,4800.0,232.87,232.98,232.84,232.9,4800.0
2010-10-15 12:50:00,232.87,232.93,232.69,232.86,6100.0,232.87,232.93,232.69,232.86,6100.0
2010-10-15 13:00:00,232.86,232.99,232.85,232.96,7200.0,232.86,232.99,232.85,232.96,7200.0
2010-10-15 13:10:00,232.98,233.0,232.92,232.92,5100.0,232.98,233.0,232.92,232.92,5100.0
2010-10-15 13:20:00,232.94,233.12,232.94,233.12,18000.0,232.94,233.12,232.94,233.12,18000.0
2010-10-15 13:30:00,233.12,233.14,232.99,233.05,7100.0,233.12,233.14,232.99,233.05,7100.0
2010-10-15 13:40:00,233.04,233.04,232.79,232.88,6900.0,233.04,233.04,232.79,232.88,6900.0
2010-10-15 13:50:00,233.04,233.08,232.82,232.98,6700.0,233.04,233.08,232.82,232.98,6700.0
2010-10-15 14:00:00,232.92,233.0,232.8,232.93,9900.0,232.92,233.0,232.8,232.93,9900.0
2010-10-15 14:10:00,232.94,233.0,232.91,232.99,10300.0,232.94,233.0,232.91,232.99,10300.0
2010-10-15 14:20:00,232.95,233.07,232.89,233.07,13600.0,232.95,233.07,232.89,233.07,13600.0
2010-10-15 14:30:00,233.1,233.16,232.91,232.98,23000.0,233.1,233.16,232.91,232.98,23000.0
2010-10-15 14:40:00,232.96,232.96,232.77,232.78,11500.0,232.96,232.96,232.77,232.78,11500.0
2010-10-15 14:50:00,232.77,232.93,232.74,232.87,13100.0,232.77,232.93,232.74,232.87,13100.0
2010-10-15 15:00:00,232.82,232.97,232.76,232.86,8800.0,232.82,232.97,232.76,232.86,8800.0
2010-10-15 15:10:00,232.85,233.0,232.79,232.91,16200.0,232.85,233.0,232.79,232.91,16200.0
2010-10-15 15:20:00,232.97,232.99,232.83,232.88,9800.0,232.97,232.99,232.83,232.88,9800.0
2010-10-15 15:30:00,232.89,233.01,232.75,232.96,22000.0,232.89,233.01,232.75,232.96,22000.0
2010-10-15 15:40:00,232.97,233.0,232.86,233.0,20800.0,232.97,233.0,232.86,233.0,20800.0
2010-10-15 15:50:00,232.99,233.01,232.88,232.96,63700.0,232.99,233.01,232.88,232.96,63700.0
2010-10-18 09:30:00,232.71,233.06,232.04,232.99,10600.0,232.71,233.06,232.04,232.99,10600.0
2010-10-18 09:40:00,232.99,233.0,232.83,233.0,22300.0,232.99,233.0,232.83,233.0,22300.0
2010-10-18 09:50:00,233.0,233.01,232.8,232.93,16500.0,233.0,233.01,232.8,232.93,16500.0
2010-10-18 10:00:00,232.85,232.99,232.69,232.9,11900.0,232.85,232.99,232.69,232.9,11900.0
2010-10-18 10:10:00,232.83,232.99,232.83,232.97,11400.0,232.83,232.99,232.83,232.97,11400.0
2010-10-18 10:20:00,232.96,232.99,232.86,232.99,17500.0,232.96,232.99,232.86,232.99,17500.0
2010-10-18 10:30:00,232.99,233.1,232.78,232.93,26100.0,232.99,233.1,232.78,232.93,26100.0
2010-10-18 10:40:00,232.9,232.93,232.42,232.45,13000.0,232.9,232.93,232.42,232.45,13000.0
2010-10-18 10:50:00,232.51,232.68,231.77,231.79,21300.0,232.51,232.68,231.77,231.79,21300.0
2010-10-18 11:00:00,231.79,232.13,231.71,231.77,10600.0,231.79,232.13,231.71,231.77,10600.0
2010-10-18 11:10:00,231.81,231.84,231.06,231.51,24400.0,231.81,231.84,231.06,231.51,24400.0
2010-10-18 11:20:00,231.41,231.67,231.41,231.6,8100.0,231.41,231.67,231.41,231.6,8100.0
2010-10-18 11:30:00,231.6,231.92,231.6,231.86,6700.0,231.6,231.92,231.6,231.86,6700.0
2010-10-18 11:40:00,231.93,232.2,231.73,232.12,3300.0,231.93,232.2,231.73,232.12,3300.0
2010-10-18 11:50:00,232.17,232.23,231.82,231.91,5300.0,232.17,232.23,231.82,231.91,5300.0
2010-10-18 12:00:00,231.99,232.07,231.87,232.07,3300.0,231.99,232.07,231.87,232.07,3300.0
2010-10-18 12:10:00,232.04,232.28,232.04,232.09,2700.0,232.04,232.28,232.04,232.09,2700.0
2010-10-18 12:20:00,232.09,232.2,231.9,231.9,4100.0,232.09,232.2,231.9,231.9,4100.0
2010-10-18 12:30:00,231.91,232.03,231.66,232.0,10100.0,231.91,232.03,231.66,232.0,10100.0
2010-10-18 12:40:00,231.97,231.97,231.79,231.83,3000.0,231.97,231.97,231.79,231.83,3000.0
2010-10-18 12:50:00,231.87,231.88,231.39,231.46,5100.0,231.87,231.88,231.39,231.46,5100.0
2010-10-18 13:00:00,231.53,231.62,231.14,231.26,13300.0,231.53,231.62,231.14,231.26,13300.0
2010-10-18 13:10:00,231.42,231.91,231.37,231.73,4100.0,231.42,231.91,231.37,231.73,4100.0
2010-10-18 13:20:00,231.69,231.91,231.64,231.9,5000.0,231.69,231.91,231.64,231.9,5000.0
2010-10-18 13:30:00,231.89,231.91,231.73,231.81,4700.0,231.89,231.91,231.73,231.81,4700.0
2010-10-18 13:40:00,231.83,231.96,231.78,231.94,6200.0,231.83,231.96,231.78,231.94,6200.0
2010-10-18 13:50:00,231.98,231.98,231.66,231.88,4600.0,231.98,231.98,231.66,231.88,4600.0
2010-10-18 14:00:00,231.89,231.99,231.57,231.73,5300.0,231.89,231.99,231.57,231.73,5300.0
2010-10-18 14:10:00,231.88,232.05,231.74,231.92,5400.0,231.88,232.05,231.74,231.92,5400.0
2010-10-18 14:20:00,231.98,232.28,231.94,232.27,5200.0,231.98,232.28,231.94,232.27,5200.0
2010-10-18 14:30:00,232.31,232.44,232.09,232.3,10500.0,232.31,232.44,232.09,232.3,10500.0
2010-10-18 14:40:00,232.29,232.72,232.29,232.67,5700.0,232.29,232.72,232.29,232.67,5700.0
2010-10-18 14:50:00,232.66,232.66,232.45,232.64,3300.0,232.66,232.66,232.45,232.64,3300.0
2010-10-18 15:00:00,232.71,233.0,232.66,232.97,10800.0,232.71,233.0,232.66,232.97,10800.0
2010-10-18 15:10:00,232.97,233.0,232.88,232.91,13400.0,232.97,233.0,232.88,232.91,13400.0
2010-10-18 15:20:00,232.98,233.0,232.93,232.96,17000.0,232.98,233.0,232.93,232.96,17000.0
2010-10-18 15:30:00,232.94,233.1,232.92,232.95,17900.0,232.94,233.1,232.92,232.95,17900.0
2010-10-18 15:40:00,232.96,232.99,232.79,232.86,12400.0,232.96,232.99,232.79,232.86,12400.0
2010-10-18 15:50:00,232.84,232.86,232.5,232.73,14000.0,232.84,232.86,232.5,232.73,14000.0
2010-10-19 09:30:00,231.4,232.63,231.4,232.3,8900.0,231.4,232.63,231.4,232.3,8900.0
2010-10-19 09:40:00,232.63,232.65,231.98,231.98,12600.0,232.63,232.65,231.98,231.98,12600.0
2010-10-19 09:50:00,232.0,232.09,231.6,231.9,23000.0,232.0,232.09,231.6,231.9,23000.0
2010-10-19 10:00:00,231.88,232.47,231.72,232.47,14600.0,231.88,232.47,231.72,232.47,14600.0
2010-10-19 10:10:00,232.53,233.0,232.25,232.66,11200.0,232.53,233.0,232.25,232.66,11200.0
2010-10-19 10:20:00,232.53,232.59,232.22,232.22,6200.0,232.53,232.59,232.22,232.22,6200.0
2010-10-19 10:30:00,232.28,232.58,232.26,232.27,7900.0,232.28,232.58,232.26,232.27,7900.0
2010-10-19 10:40:00,232.19,232.24,231.65,232.05,10700.0,232.19,232.24,231.65,232.05,10700.0
2010-10-19 10:50:00,232.1,232.15,231.75,231.84,6100.0,232.1,232.15,231.75,231.84,6100.0
2010-10-19 11:00:00,231.75,231.79,231.0,231.0,14000.0,231.75,231.79,231.0,231.0,14000.0
2010-10-19 11:10:00,231.07,231.16,230.8,230.89,15400.0,231.07,231.16,230.8,230.89,15400.0
2010-10-19 11:20:00,230.83,230.88,230.21,230.23,20800.0,230.83,230.88,230.21,230.23,20800.0
2010-10-19 11:30:00,230.41,230.65,230.26,230.32,13600.0,230.41,230.65,230.26,230.32,13600.0
2010-10-19 11:40:00,230.23,230.84,230.22,230.65,17900.0,230.23,230.84,230.22,230.65,17900.0
2010-10-19 11:50:00,230.61,230.7,230.57,230.63,18400.0,230.61,230.7,230.57,230.63,18400.0
2010-10-19 12:00:00,230.7,230.86,230.62,230.75,22400.0,230.7,230.86,230.62,230.75,22400.0
2010-10-19 12:10:00,230.75,230.75,230.5,230.68,16500.0,230.75,230.75,230.5,230.68,16500.0
2010-10-19 12:20:00,230.68,230.68,230.38,230.41,13800.0,230.68,230.68,230.38,230.41,13800.0
2010-10-19 12:30:00,230.4,230.47,230.31,230.33,16500.0,230.4,230.47,230.31,230.33,16500.0
2010-10-19 12:40:00,230.32,230.45,230.18,230.35,12800.0,230.32,230.45,230.18,230.35,12800.0
2010-10-19 12:50:00,230.41,230.47,230.29,230.39,10900.0,230.41,230.47,230.29,230.39,10900.0
2010-10-19 13:00:00,230.53,230.55,230.35,230.51,14000.0,230.53,230.55,230.35,230.51,14000.0
2010-10-19 13:10:00,230.54,230.59,230.05,230.19,25100.0,230.54,230.59,230.05,230.19,25100.0
2010-10-19 13:20:00,230.19,230.19,229.59,229.59,13400.0,230.19,230.19,229.59,229.59,13400.0
2010-10-19 13:30:00,229.61,230.04,229.6,229.98,12400.0,229.61,230.04,229.6,229.98,12400.0
2010-10-19 13:40:00,230.01,230.22,229.87,230.02,7700.0,230.01,230.22,229.87,230.02,7700.0
2010-10-19 13:50:00,229.95,230.19,229.7,229.84,9300.0,229.95,230.19,229.7,229.84,9300.0
2010-10-19 14:00:00,229.84,229.84,228.28,228.51,53000.0,229.84,229.84,228.28,228.51,53000.0
2010-10-19 14:10:00,228.35,229.15,228.29,229.0,20300.0,228.35,229.15,228.29,229.0,20300.0
2010-10-19 14:20:00,229.01,229.12,228.34,228.49,14300.0,229.01,229.12,228.34,228.49,14300.0
2010-10-19 14:30:00,228.58,229.2,228.5,228.92,15100.0,228.58,229.2,228.5,228.92,15100.0
2010-10-19 14:40:00,228.85,229.43,228.77,229.43,16200.0,228.85,229.43,228.77,229.43,16200.0
2010-10-19 14:50:00,229.44,229.66,229.3,229.4,14500.0,229.44,229.66,229.3,229.4,14500.0
2010-10-19 15:00:00,229.4,229.41,228.59,228.59,16300.0,229.4,229.41,228.59,228.59,16300.0
2010-10-19 15:10:00,228.49,228.74,228.12,228.64,18700.0,228.49,228.74,228.12,228.64,18700.0
2010-10-19 15:20:00,228.53,228.69,227.7,227.73,43600.0,228.53,228.69,227.7,227.73,43600.0
2010-10-19 15:30:00,227.71,228.82,227.7,228.82,44200.0,227.71,228.82,227.7,228.82,44200.0
2010-10-19 15:40:00,228.82,229.12,228.76,229.09,24100.0,228.82,229.12,228.76,229.09,24100.0
2010-10-19 15:50:00,229.02,229.5,228.9,229.45,27400.0,229.02,229.5,228.9,229.45,27400.0
2010-10-20 09:30:00,229.92,231.03,229.84,230.8,15500.0,229.92,231.03,229.84,230.8,15500.0
2010-10-20 09:40:00,230.93,232.26,230.93,232.01,19800.0,230.93,232.26,230.93,232.01,19800.0
2010-10-20 09:50:00,232.11,232.19,231.64,231.64,17100.0,232.11,232.19,231.64,231.64,17100.0
2010-10-20 10:00:00,231.69,232.2,231.52,231.78,26900.0,231.69,232.2,231.52,231.78,26900.0
2010-10-20 10:10:00,231.79,231.94,231.19,231.53,14500.0,231.79,231.94,231.19,231.53,14500.0
2010-10-20 10:20:00,231.58,232.3,231.52,232.24,13700.0,231.58,232.3,231.52,232.24,13700.0
2010-10-20 10:30:00,232.24,232.43,232.06,232.1,9500.0,232.24,232.43,232.06,232.1,9500.0
2010-10-20 10:40:00,231.97,232.51,231.97,232.41,15500.0,231.97,232.51,231.97,232.41,15500.0
2010-10-20 10:50:00,232.48,232.79,232.43,232.45,12600.0,232.48,232.79,232.43,232.45,12600.0
2010-10-20 11:00:00,232.38,232.69,232.13,232.35,8300.0,232.38,232.69,232.13,232.35,8300.0
2010-10-20 11:10:00,232.43,232.76,232.23,232.75,5600.0,232.43,232.76,232.23,232.75,5600.0
2010-10-20 11:20:00,232.75,232.82,232.48,232.73,10200.0,232.75,232.82,232.48,232.73,10200.0
2010-10-20 11:30:00,232.73,232.76,232.38,232.76,10100.0,232.73,232.76,232.38,232.76,10100.0
2010-10-20 11:40:00,232.76,232.89,232.7,232.82,4500.0,232.76,232.89,232.7,232.82,4500.0
2010-10-20 11:50:00,232.74,232.88,232.66,232.73,5100.0,232.74,232.88,232.66,232.73,5100.0
2010-10-20 12:00:00,232.66,232.99,232.55,232.89,8700.0,232.66,232.99,232.55,232.89,8700.0
2010-10-20 12:10:00,232.88,233.0,232.74,232.88,11000.0,232.88,233.0,232.74,232.88,11000.0
2010-10-20 12:20:00,232.85,232.93,232.78,232.93,3900.0,232.85,232.93,232.78,232.93,3900.0
2010-10-20 12:30:00,232.89,232.89,232.43,232.43,4500.0,232.89,232.89,232.43,232.43,4500.0
2010-10-20 12:40:00,232.36,232.52,232.15,232.3,4800.0,232.36,232.52,232.15,232.3,4800.0
2010-10-20 12:50:00,232.26,232.5,232.22,232.23,5100.0,232.26,232.5,232.22,232.23,5100.0
2010-10-20 13:00:00,232.26,232.66,232.21,232.48,9500.0,232.26,232.66,232.21,232.48,9500.0
2010-10-20 13:10:00,232.44,232.66,232.38,232.66,6500.0,232.44,232.66,232.38,232.66,6500.0
2010-10-20 13:20:00,232.61,232.9,232.61,232.65,5300.0,232.61,232.9,232.61,232.65,5300.0
2010-10-20 13:30:00,232.65,232.7,232.48,232.53,9300.0,232.65,232.7,232.48,232.53,9300.0
2010-10-20 13:40:00,232.62,232.62,232.43,232.45,3400.0,232.62,232.62,232.43,232.45,3400.0
2010-10-20 13:50:00,232.42,232.65,232.38,232.45,10800.0,232.42,232.65,232.38,232.45,10800.0
2010-10-20 14:00:00,232.52,232.62,232.12,232.34,13900.0,232.52,232.62,232.12,232.34,13900.0
2010-10-20 14:10:00,232.32,232.69,232.26,232.69,3700.0,232.32,232.69,232.26,232.69,3700.0
2010-10-20 14:20:00,232.78,232.78,232.3,232.44,6800.0,232.78,232.78,232.3,232.44,6800.0
2010-10-20 14:30:00,232.49,232.66,232.41,232.5,7900.0,232.49,232.66,232.41,232.5,7900.0
2010-10-20 14:40:00,232.44,232.45,232.19,232.24,5500.0,232.44,232.45,232.19,232.24,5500.0
2010-10-20 14:50:00,232.28,232.44,232.18,232.42,5700.0,232.28,232.44,232.18,232.42,5700.0
2010-10-20 15:00:00,232.5,232.61,232.31,232.44,5800.0,232.5,232.61,232.31,232.44,5800.0
2010-10-20 15:10:00,232.43,232.8,232.36,232.73,6600.0,232.43,232.8,232.36,232.73,6600.0
2010-10-20 15:20:00,232.7,232.74,232.45,232.52,7500.0,232.7,232.74,232.45,232.52,7500.0
2010-10-20 15:30:00,232.48,232.56,231.8,232.07,23400.0,232.48,232.56,231.8,232.07,23400.0
2010-10-20 15:40:00,232.04,232.04,231.73,231.88,19400.0,232.04,232.04,231.73,231.88,19400.0
2010-10-20 15:50:00,231.87,232.04,231.4,231.86,45200.0,231.87,232.04,231.4,231.86,45200.0
2010-10-21 09:30:00,232.58,234.33,232.3,234.23,20400.0,232.58,234.33,232.3,234.23,20400.0
2010-10-21 09:40:00,234.21,234.47,234.06,234.12,15300.0,234.21,234.47,234.06,234.12,15300.0
2010-10-21 09:50:00,234.1,234.1,233.44,233.48,9500.0,234.1,234.1,233.44,233.48,9500.0
2010-10-21 10:00:00,233.4,233.8,233.06,233.8,13100.0,233.4,233.8,233.06,233.8,13100.0
2010-10-21 10:10:00,233.74,234.08,233.54,233.84,13200.0,233.74,234.08,233.54,233.84,13200.0
2010-10-21 10:20:00,233.79,233.89,233.63,233.63,3100.0,233.79,233.89,233.63,233.63,3100.0
2010-10-21 10:30:00,233.64,233.98,233.64,233.8,4500.0,233.64,233.98,233.64,233.8,4500.0
2010-10-21 10:40:00,233.88,233.97,233.87,233.97,3400.0,233.88,233.97,233.87,233.97,3400.0
2010-10-21 10:50:00,233.99,234.16,233.96,234.14,5100.0,233.99,234.16,233.96,234.14,5100.0
2010-10-21 11:00:00,234.2,234.2,233.82,233.92,4900.0,234.2,234.2,233.82,233.92,4900.0
2010-10-21 11:10:00,233.95,233.96,233.55,233.64,5900.0,233.95,233.96,233.55,233.64,5900.0
2010-10-21 11:20:00,233.72,233.76,232.56,232.78,12700.0,233.72,233.76,232.56,232.78,12700.0
2010-10-21 11:30:00,232.79,232.79,232.31,232.31,6500.0,232.79,232.79,232.31,232.31,6500.0
2010-10-21 11:40:00,232.3,232.43,232.05,232.18,7600.0,232.3,232.43,232.05,232.18,7600.0
2010-10-21 11:50:00,232.27,232.44,232.0,232.35,7400.0,232.27,232.44,232.0,232.35,7400.0
2010-10-21 12:00:00,232.46,232.47,231.9,232.04,8600.0,232.46,232.47,231.9,232.04,8600.0
2010-10-21 12:10:00,232.06,232.23,231.79,232.03,7200.0,232.06,232.23,231.79,232.03,7200.0
2010-10-21 12:20:00,232.15,232.27,231.98,232.27,5900.0,232.15,232.27,231.98,232.27,5900.0
2010-10-21 12:30:00,232.27,232.37,231.68,231.72,7700.0,232.27,232.37,231.68,231.72,7700.0
2010-10-21 12:40:00,231.72,231.84,231.43,231.58,13300.0,231.72,231.84,231.43,231.58,13300.0
2010-10-21 12:50:00,231.68,231.68,231.41,231.63,10900.0,231.68,231.68,231.41,231.63,10900.0
2010-10-21 13:00:00,231.71,231.95,231.65,231.72,4100.0,231.71,231.95,231.65,231.72,4100.0
2010-10-21 13:10:00,231.76,231.84,231.48,231.52,5500.0,231.76,231.84,231.48,231.52,5500.0
2010-10-21 13:20:00,231.66,231.69,231.43,231.69,3700.0,231.66,231.69,231.43,231.69,3700.0
2010-10-21 13:30:00,231.68,231.68,231.46,231.64,5700.0,231.68,231.68,231.46,231.64,5700.0
2010-10-21 13:40:00,231.64,231.78,231.18,231.18,6900.0,231.64,231.78,231.18,231.18,6900.0
2010-10-21 13:50:00,231.2,231.2,230.09,230.19,11700.0,231.2,231.2,230.09,230.19,11700.0
2010-10-21 14:00:00,230.24,230.43,229.99,230.39,23800.0,230.24,230.43,229.99,230.39,23800.0
2010-10-21 14:10:00,230.42,230.52,230.15,230.49,11300.0,230.42,230.52,230.15,230.49,11300.0
2010-10-21 14:20:00,230.51,230.53,230.24,230.34,5000.0,230.51,230.53,230.24,230.34,5000.0
2010-10-21 14:30:00,230.37,230.6,230.31,230.47,5100.0,230.37,230.6,230.31,230.47,5100.0
2010-10-21 14:40:00,230.47,230.61,230.35,230.42,10000.0,230.47,230.61,230.35,230.42,10000.0
2010-10-21 14:50:00,230.37,230.9,230.32,230.67,7600.0,230.37,230.9,230.32,230.67,7600.0
2010-10-21 15:00:00,230.63,231.03,230.6,230.6,8200.0,230.63,231.03,230.6,230.6,8200.0
2010-10-21 15:10:00,230.57,231.49,230.56,231.35,11700.0,230.57,231.49,230.56,231.35,11700.0
2010-10-21 15:20:00,231.47,231.71,231.36,231.61,7200.0,231.47,231.71,231.36,231.61,7200.0
2010-10-21 15:30:00,231.71,231.78,231.45,231.52,9100.0,231.71,231.78,231.45,231.52,9100.0
2010-10-21 15:40:00,231.55,231.61,231.08,231.26,16100.0,231.55,231.61,231.08,231.26,16100.0
2010-10-21 15:50:00,231.2,231.42,231.13,231.34,19200.0,231.2,231.42,231.13,231.34,19200.0
2010-10-22 09:30:00,231.65,232.17,231.59,231.91,8400.0,231.65,232.17,231.59,231.91,8400.0
2010-10-22 09:40:00,232.09,233.0,232.09,232.77,8300.0,232.09,233.0,232.09,232.77,8300.0
2010-10-22 09:50:00,232.76,232.9,231.62,231.84,15800.0,232.76,232.9,231.62,231.84,15800.0
2010-10-22 10:00:00,231.9,231.9,230.74,230.81,19800.0,231.9,231.9,230.74,230.81,19800.0
2010-10-22 10:10:00,230.99,231.28,230.72,231.28,15400.0,230.99,231.28,230.72,231.28,15400.0
2010-10-22 10:20:00,231.29,231.85,231.13,231.52,12900.0,231.29,231.85,231.13,231.52,12900.0
2010-10-22 10:30:00,231.52,231.52,230.93,231.07,9900.0,231.52,231.52,230.93,231.07,9900.0
2010-10-22 10:40:00,231.07,232.1,230.97,232.0,2500.0,231.07,232.1,230.97,232.0,2500.0
2010-10-22 10:50:00,232.21,232.8,232.21,232.63,6500.0,232.21,232.8,232.21,232.63,6500.0
2010-10-22 11:00:00,232.68,233.18,232.67,232.81,8500.0,232.68,233.18,232.67,232.81,8500.0
2010-10-22 11:10:00,232.86,232.96,232.63,232.64,5200.0,232.86,232.96,232.63,232.64,5200.0
2010-10-22 11:20:00,232.68,233.0,232.68,232.98,3700.0,232.68,233.0,232.68,232.98,3700.0
2010-10-22 11:30:00,232.97,233.31,232.97,233.29,3400.0,232.97,233.31,232.97,233.29,3400.0
2010-10-22 11:40:00,233.21,233.3,232.87,233.0,5600.0,233.21,233.3,232.87,233.0,5600.0
2010-10-22 11:50:00,232.91,233.14,232.91,233.03,5600.0,232.91,233.14,232.91,233.03,5600.0
2010-10-22 12:00:00,232.91,233.3,232.91,233.26,11500.0,232.91,233.3,232.91,233.26,11500.0
2010-10-22 12:10:00,233.25,233.58,233.24,233.5,6800.0,233.25,233.58,233.24,233.5,6800.0
2010-10-22 12:20:00,233.65,233.85,233.51,233.85,3900.0,233.65,233.85,233.51,233.85,3900.0
2010-10-22 12:30:00,233.93,234.13,233.89,234.0,5400.0,233.93,234.13,233.89,234.0,5400.0
2010-10-22 12:40:00,233.9,234.3,233.86,234.27,7500.0,233.9,234.3,233.86,234.27,7500.0
2010-10-22 12:50:00,234.21,234.22,233.84,234.08,7300.0,234.21,234.22,233.84,234.08,7300.0
2010-10-22 13:00:00,234.08,234.22,233.94,234.22,3000.0,234.08,234.22,233.94,234.22,3000.0
2010-10-22 13:10:00,234.22,234.5,234.22,234.42,6600.0,234.22,234.5,234.22,234.42,6600.0
2010-10-22 13:20:00,234.5,234.91,234.46,234.6,14100.0,234.5,234.91,234.46,234.6,14100.0
2010-10-22 13:30:00,234.44,234.44,233.93,234.34,4200.0,234.44,234.44,233.93,234.34,4200.0
2010-10-22 13:40:00,234.34,234.5,234.34,234.47,3100.0,234.34,234.5,234.34,234.47,3100.0
2010-10-22 13:50:00,234.47,234.49,234.32,234.37,5100.0,234.47,234.49,234.32,234.37,5100.0
2010-10-22 14:00:00,234.29,234.46,234.29,234.4,2100.0,234.29,234.46,234.29,234.4,2100.0
2010-10-22 14:10:00,234.45,234.85,234.45,234.7,3800.0,234.45,234.85,234.45,234.7,3800.0
2010-10-22 14:20:00,234.7,234.97,234.64,234.97,5900.0,234.7,234.97,234.64,234.97,5900.0
2010-10-22 14:30:00,234.98,234.98,234.39,234.39,7500.0,234.98,234.98,234.39,234.39,7500.0
2010-10-22 14:40:00,234.34,234.51,234.21,234.42,5700.0,234.34,234.51,234.21,234.42,5700.0
2010-10-22 14:50:00,234.48,234.53,234.21,234.52,3800.0,234.48,234.53,234.21,234.52,3800.0
2010-10-22 15:00:00,234.53,234.76,234.44,234.67,5200.0,234.53,234.76,234.44,234.67,5200.0
2010-10-22 15:10:00,234.63,234.79,234.52,234.79,7600.0,234.63,234.79,234.52,234.79,7600.0
2010-10-22 15:20:00,234.79,234.92,234.77,234.81,10200.0,234.79,234.92,234.77,234.81,10200.0
2010-10-22 15:30:00,234.84,234.88,234.39,234.39,12300.0,234.84,234.88,234.39,234.39,12300.0
2010-10-22 15:40:00,234.4,234.53,234.2,234.29,19600.0,234.4,234.53,234.2,234.29,19600.0
2010-10-22 15:50:00,234.28,234.73,234.27,234.73,17300.0,234.28,234.73,234.27,234.73,17300.0
2010-10-25 09:30:00,234.9,235.49,234.76,235.44,18600.0,234.9,235.49,234.76,235.44,18600.0
2010-10-25 09:40:00,235.47,235.63,235.42,235.59,5700.0,235.47,235.63,235.42,235.59,5700.0
2010-10-25 09:50:00,235.66,236.32,235.66,236.26,13300.0,235.66,236.32,235.66,236.26,13300.0
2010-10-25 10:00:00,236.4,236.6,235.82,235.82,22800.0,236.4,236.6,235.82,235.82,22800.0
2010-10-25 10:10:00,235.93,236.26,235.69,236.2,13900.0,235.93,236.26,235.69,236.2,13900.0
2010-10-25 10:20:00,236.15,236.62,236.15,236.6,8000.0,236.15,236.62,236.15,236.6,8000.0
2010-10-25 10:30:00,236.62,236.75,235.74,236.0,10600.0,236.62,236.75,235.74,236.0,10600.0
2010-10-25 10:40:00,235.96,235.96,235.3,235.63,8900.0,235.96,235.96,235.3,235.63,8900.0
2010-10-25 10:50:00,235.63,235.85,235.57,235.73,3300.0,235.63,235.85,235.57,235.73,3300.0
2010-10-25 11:00:00,235.76,235.82,235.59,235.74,3900.0,235.76,235.82,235.59,235.74,3900.0
2010-10-25 11:10:00,235.74,235.78,235.53,235.67,4300.0,235.74,235.78,235.53,235.67,4300.0
2010-10-25 11:20:00,235.73,235.86,235.73,235.76,3100.0,235.73,235.86,235.73,235.76,3100.0
2010-10-25 11:30:00,235.85,235.99,235.81,235.98,5300.0,235.85,235.99,235.81,235.98,5300.0
2010-10-25 11:40:00,235.98,236.0,235.92,236.0,3800.0,235.98,236.0,235.92,236.0,3800.0
2010-10-25 11:50:00,235.99,236.02,235.94,235.99,6600.0,235.99,236.02,235.94,235.99,6600.0
2010-10-25 12:00:00,236.0,236.07,235.84,235.88,6500.0,236.0,236.07,235.84,235.88,6500.0
2010-10-25 12:10:00,235.85,235.9,235.32,235.32,9000.0,235.85,235.9,235.32,235.32,9000.0
2010-10-25 12:20:00,235.26,235.26,234.76,234.93,11200.0,235.26,235.26,234.76,234.93,11200.0
2010-10-25 12:30:00,235.04,235.07,234.92,235.06,2800.0,235.04,235.07,234.92,235.06,2800.0
2010-10-25 12:40:00,235.08,235.37,235.02,235.22,5400.0,235.08,235.37,235.02,235.22,5400.0
2010-10-25 12:50:00,235.21,235.35,235.13,235.19,3000.0,235.21,235.35,235.13,235.19,3000.0
2010-10-25 13:00:00,235.31,235.58,235.31,235.54,2200.0,235.31,235.58,235.31,235.54,2200.0
2010-10-25 13:10:00,235.54,235.71,235.54,235.64,4000.0,235.54,235.71,235.54,235.64,4000.0
2010-10-25 13:20:00,235.66,235.83,235.66,235.83,3300.0,235.66,235.83,235.66,235.83,3300.0
2010-10-25 13:30:00,235.85,235.89,235.72,235.72,3900.0,235.85,235.89,235.72,235.72,3900.0
2010-10-25 13:40:00,235.73,235.91,235.73,235.91,3100.0,235.73,235.91,235.73,235.91,3100.0
2010-10-25 13:50:00,235.9,235.95,235.82,235.91,3600.0,235.9,235.95,235.82,235.91,3600.0
2010-10-25 14:00:00,235.95,236.0,235.9,236.0,12400.0,235.95,236.0,235.9,236.0,12400.0
2010-10-25 14:10:00,236.0,236.03,235.9,235.9,8100.0,236.0,236.03,235.9,235.9,8100.0
2010-10-25 14:20:00,235.94,236.0,235.85,235.96,1800.0,235.94,236.0,235.85,235.96,1800.0
2010-10-25 14:30:00,235.93,236.0,235.48,235.53,5700.0,235.93,236.0,235.48,235.53,5700.0
2010-10-25 14:40:00,235.6,235.76,235.42,235.6,5700.0,235.6,235.76,235.42,235.6,5700.0
2010-10-25 14:50:00,235.62,235.74,235.61,235.71,9500.0,235.62,235.74,235.61,235.71,9500.0
2010-10-25 15:00:00,235.74,236.0,235.74,236.0,7700.0,235.74,236.0,235.74,236.0,7700.0
2010-10-25 15:10:00,236.0,236.07,235.93,236.07,7000.0,236.0,236.07,235.93,236.07,7000.0
2010-10-25 15:20:00,236.04,236.31,236.02,236.29,17300.0,236.04,236.31,236.02,236.29,17300.0
2010-10-25 15:30:00,236.24,236.27,235.51,235.51,17500.0,236.24,236.27,235.51,235.51,17500.0
2010-10-25 15:40:00,235.48,235.67,234.99,235.1,27300.0,235.48,235.67,234.99,235.1,27300.0
2010-10-25 15:50:00,235.05,235.19,234.8,235.12,30100.0,235.05,235.19,234.8,235.12,30100.0
2010-10-26 09:30:00,234.47,235.5,234.47,235.15,11200.0,234.47,235.5,234.47,235.15,11200.0
2010-10-26 09:40:00,234.98,235.68,234.79,235.68,9000.0,234.98,235.68,234.79,235.68,9000.0
2010-10-26 09:50:00,235.51,236.03,235.51,235.99,4700.0,235.51,236.03,235.51,235.99,4700.0
2010-10-26 10:00:00,236.1,236.75,236.1,236.75,11100.0,236.1,236.75,236.1,236.75,11100.0
2010-10-26 10:10:00,236.79,237.0,236.75,236.95,9600.0,236.79,237.0,236.75,236.95,9600.0
2010-10-26 10:20:00,236.95,236.96,236.86,236.95,16700.0,236.95,236.96,236.86,236.95,16700.0
2010-10-26 10:30:00,236.95,236.95,236.41,236.55,8900.0,236.95,236.95,236.41,236.55,8900.0
2010-10-26 10:40:00,236.55,236.68,236.29,236.5,9300.0,236.55,236.68,236.29,236.5,9300.0
2010-10-26 10:50:00,236.44,236.89,236.44,236.86,6700.0,236.44,236.89,236.44,236.86,6700.0
2010-10-26 11:00:00,236.86,236.95,235.98,236.01,11700.0,236.86,236.95,235.98,236.01,11700.0
2010-10-26 11:10:00,236.08,236.8,235.98,236.7,8800.0,236.08,236.8,235.98,236.7,8800.0
2010-10-26 11:20:00,236.74,236.92,236.59,236.67,6100.0,236.74,236.92,236.59,236.67,6100.0
2010-10-26 11:30:00,236.67,236.87,236.58,236.79,5100.0,236.67,236.87,236.58,236.79,5100.0
2010-10-26 11:40:00,236.8,236.87,236.7,236.72,6300.0,236.8,236.87,236.7,236.72,6300.0
2010-10-26 11:50:00,236.74,236.79,236.7,236.71,4500.0,236.74,236.79,236.7,236.71,4500.0
2010-10-26 12:00:00,236.72,236.84,236.65,236.73,6000.0,236.72,236.84,236.65,236.73,6000.0
2010-10-26 12:10:00,236.7,236.77,236.62,236.66,6600.0,236.7,236.77,236.62,236.66,6600.0
2010-10-26 12:20:00,236.66,236.67,236.4,236.4,5500.0,236.66,236.67,236.4,236.4,5500.0
2010-10-26 12:30:00,236.4,236.49,236.35,236.49,3500.0,236.4,236.49,236.35,236.49,3500.0
2010-10-26 12:40:00,236.49,236.49,236.4,236.49,4000.0,236.49,236.49,236.4,236.49,4000.0
2010-10-26 12:50:00,236.45,236.75,236.43,236.72,9500.0,236.45,236.75,236.43,236.72,9500.0
2010-10-26 13:00:00,236.72,236.75,236.68,236.74,6500.0,236.72,236.75,236.68,236.74,6500.0
2010-10-26 13:10:00,236.71,236.75,236.65,236.67,10300.0,236.71,236.75,236.65,236.67,10300.0
2010-10-26 13:20:00,236.72,236.72,236.5,236.5,13000.0,236.72,236.72,236.5,236.5,13000.0
2010-10-26 13:30:00,236.58,236.75,236.57,236.71,5300.0,236.58,236.75,236.57,236.71,5300.0
2010-10-26 13:40:00,236.66,236.71,236.5,236.5,6500.0,236.66,236.71,236.5,236.5,6500.0
2010-10-26 13:50:00,236.5,236.55,236.3,236.4,12700.0,236.5,236.55,236.3,236.4,12700.0
2010-10-26 14:00:00,236.38,236.57,236.34,236.4,9100.0,236.38,236.57,236.34,236.4,9100.0
2010-10-26 14:10:00,236.3,236.37,236.15,236.33,9800.0,236.3,236.37,236.15,236.33,9800.0
2010-10-26 14:20:00,236.36,236.54,236.36,236.5,6400.0,236.36,236.54,236.36,236.5,6400.0
2010-10-26 14:30:00,236.5,236.73,236.45,236.64,11800.0,236.5,236.73,236.45,236.64,11800.0
2010-10-26 14:40:00,236.7,236.7,236.48,236.6,6200.0,236.7,236.7,236.48,236.6,6200.0
2010-10-26 14:50:00,236.57,236.7,236.52,236.6,7300.0,236.57,236.7,236.52,236.6,7300.0
2010-10-26 15:00:00,236.6,236.66,236.48,236.65,12200.0,236.6,236.66,236.48,236.65,12200.0
2010-10-26 15:10:00,236.6,236.73,236.45,236.5,28100.0,236.6,236.73,236.45,236.5,28100.0
2010-10-26 15:20:00,236.5,236.59,236.35,236.38,18800.0,236.5,236.59,236.35,236.38,18800.0
2010-10-26 15:30:00,236.31,236.64,236.3,236.6,16400.0,236.31,236.64,236.3,236.6,16400.0
2010-10-26 15:40:00,236.55,236.6,236.32,236.41,21800.0,236.55,236.6,236.32,236.41,21800.0
2010-10-26 15:50:00,236.35,236.5,236.27,236.45,24000.0,236.35,236.5,236.27,236.45,24000.0
2010-10-27 09:30:00,234.76,234.97,234.0,234.95,13800.0,234.76,234.97,234.0,234.95,13800.0
2010-10-27 09:40:00,234.95,235.38,234.47,234.81,9900.0,234.95,235.38,234.47,234.81,9900.0
2010-10-27 09:50:00,234.95,235.06,234.51,234.76,5400.0,234.95,235.06,234.51,234.76,5400.0
2010-10-27 10:00:00,234.87,235.05,234.18,234.18,11300.0,234.87,235.05,234.18,234.18,11300.0
2010-10-27 10:10:00,234.18,234.5,234.13,234.28,5100.0,234.18,234.5,234.13,234.28,5100.0
2010-10-27 10:20:00,234.36,234.45,233.52,233.61,13600.0,234.36,234.45,233.52,233.61,13600.0
2010-10-27 10:30:00,233.54,234.18,233.5,233.85,7900.0,233.54,234.18,233.5,233.85,7900.0
2010-10-27 10:40:00,234.01,234.17,233.79,234.02,4500.0,234.01,234.17,233.79,234.02,4500.0
2010-10-27 10:50:00,234.02,234.04,233.58,233.58,5000.0,234.02,234.04,233.58,233.58,5000.0
2010-10-27 11:00:00,233.58,233.67,233.1,233.22,6100.0,233.58,233.67,233.1,233.22,6100.0
2010-10-27 11:10:00,233.24,233.34,233.06,233.1,5200.0,233.24,233.34,233.06,233.1,5200.0
2010-10-27 11:20:00,233.04,233.25,233.0,233.05,4100.0,233.04,233.25,233.0,233.05,4100.0
2010-10-27 11:30:00,233.07,233.34,232.94,233.23,4700.0,233.07,233.34,232.94,233.23,4700.0
2010-10-27 11:40:00,233.32,233.34,233.18,233.18,2300.0,233.32,233.34,233.18,233.18,2300.0
2010-10-27 11:50:00,233.34,233.6,233.19,233.33,6400.0,233.34,233.6,233.19,233.33,6400.0
2010-10-27 12:00:00,233.41,233.47,233.14,233.45,5600.0,233.41,233.47,233.14,233.45,5600.0
2010-10-27 12:10:00,233.44,233.95,233.44,233.75,5100.0,233.44,233.95,233.44,233.75,5100.0
2010-10-27 12:20:00,233.72,233.99,233.72,233.88,3600.0,233.72,233.99,233.72,233.88,3600.0
2010-10-27 12:30:00,233.76,233.98,233.69,233.76,4500.0,233.76,233.98,233.69,233.76,4500.0
2010-10-27 12:40:00,233.72,233.79,233.51,233.7,4500.0,233.72,233.79,233.51,233.7,4500.0
2010-10-27 12:50:00,233.74,233.89,233.74,233.83,4700.0,233.74,233.89,233.74,233.83,4700.0
2010-10-27 13:00:00,233.78,233.88,233.72,233.72,5200.0,233.78,233.88,233.72,233.72,5200.0
2010-10-27 13:10:00,233.66,233.66,233.17,233.3,6400.0,233.66,233.66,233.17,233.3,6400.0
2010-10-27 13:20:00,233.38,234.15,233.38,234.15,7600.0,233.38,234.15,233.38,234.15,7600.0
2010-10-27 13:30:00,234.09,234.09,233.85,233.95,3400.0,234.09,234.09,233.85,233.95,3400.0
2010-10-27 13:40:00,234.0,234.37,234.0,234.32,3600.0,234.0,234.37,234.0,234.32,3600.0
2010-10-27 13:50:00,234.38,234.38,234.08,234.35,7800.0,234.38,234.38,234.08,234.35,7800.0
2010-10-27 14:00:00,234.34,234.88,234.19,234.83,9800.0,234.34,234.88,234.19,234.83,9800.0
2010-10-27 14:10:00,234.84,234.94,234.52,234.52,4300.0,234.84,234.94,234.52,234.52,4300.0
2010-10-27 14:20:00,234.38,234.55,234.2,234.38,5300.0,234.38,234.55,234.2,234.38,5300.0
2010-10-27 14:30:00,234.37,234.72,234.25,234.65,3800.0,234.37,234.72,234.25,234.65,3800.0
2010-10-27 14:40:00,234.66,234.99,234.63,234.81,5000.0,234.66,234.99,234.63,234.81,5000.0
2010-10-27 14:50:00,234.86,234.99,234.76,234.9,5600.0,234.86,234.99,234.76,234.9,5600.0
2010-10-27 15:00:00,234.9,235.13,234.88,235.04,7300.0,234.9,235.13,234.88,235.04,7300.0
2010-10-27 15:10:00,235.07,235.07,234.75,234.96,8000.0,235.07,235.07,234.75,234.96,8000.0
2010-10-27 15:20:00,234.94,235.2,234.79,235.03,10300.0,234.94,235.2,234.79,235.03,10300.0
2010-10-27 15:30:00,235.04,235.63,235.04,235.63,13400.0,235.04,235.63,235.04,235.63,13400.0
2010-10-27 15:40:00,235.6,235.71,235.18,235.52,23100.0,235.6,235.71,235.18,235.52,23100.0
2010-10-27 15:50:00,235.52,236.06,235.52,235.83,33100.0,235.52,236.06,235.52,235.83,33100.0
2010-10-28 09:30:00,236.93,237.93,236.62,237.85,16000.0,236.93,237.93,236.62,237.85,16000.0
2010-10-28 09:40:00,237.85,237.89,237.51,237.61,55000.0,237.85,237.89,237.51,237.61,55000.0
2010-10-28 09:50:00,237.6,237.7,237.24,237.52,19300.0,237.6,237.7,237.24,237.52,19300.0
2010-10-28 10:00:00,237.57,237.7,237.39,237.5,11000.0,237.57,237.7,237.39,237.5,11000.0
2010-10-28 10:10:00,237.46,237.48,237.02,237.08,8900.0,237.46,237.48,237.02,237.08,8900.0
2010-10-28 10:20:00,237.11,237.11,236.75,236.84,10400.0,237.11,237.11,236.75,236.84,10400.0
2010-10-28 10:30:00,236.84,236.84,236.05,236.05,20300.0,236.84,236.84,236.05,236.05,20300.0
2010-10-28 10:40:00,236.12,236.29,235.99,236.2,13300.0,236.12,236.29,235.99,236.2,13300.0
2010-10-28 10:50:00,236.27,236.46,235.91,236.46,11600.0,236.27,236.46,235.91,236.46,11600.0
2010-10-28 11:00:00,236.34,236.57,235.97,236.14,10600.0,236.34,236.57,235.97,236.14,10600.0
2010-10-28 11:10:00,236.12,236.45,236.06,236.25,10900.0,236.12,236.45,236.06,236.25,10900.0
2010-10-28 11:20:00,236.29,236.69,236.13,236.56,5500.0,236.29,236.69,236.13,236.56,5500.0
2010-10-28 11:30:00,236.56,236.56,236.18,236.33,6000.0,236.56,236.56,236.18,236.33,6000.0
2010-10-28 11:40:00,236.26,236.4,236.21,236.26,4700.0,236.26,236.4,236.21,236.26,4700.0
2010-10-28 11:50:00,236.34,236.34,235.6,235.7,6600.0,236.34,236.34,235.6,235.7,6600.0
2010-10-28 12:00:00,235.58,235.66,235.18,235.26,10700.0,235.58,235.66,235.18,235.26,10700.0
2010-10-28 12:10:00,235.26,235.42,235.18,235.41,4800.0,235.26,235.42,235.18,235.41,4800.0
2010-10-28 12:20:00,235.43,235.43,235.0,235.0,5000.0,235.43,235.43,235.0,235.0,5000.0
2010-10-28 12:30:00,235.02,235.21,234.8,235.21,5500.0,235.02,235.21,234.8,235.21,5500.0
2010-10-28 12:40:00,235.23,235.25,234.95,234.95,2900.0,235.23,235.25,234.95,234.95,2900.0
2010-10-28 12:50:00,235.04,235.16,234.94,235.0,4400.0,235.04,235.16,234.94,235.0,4400.0
2010-10-28 13:00:00,235.0,235.3,234.97,235.13,13300.0,235.0,235.3,234.97,235.13,13300.0
2010-10-28 13:10:00,235.09,235.42,235.09,235.32,8100.0,235.09,235.42,235.09,235.32,8100.0
2010-10-28 13:20:00,235.4,235.44,235.25,235.39,6100.0,235.4,235.44,235.25,235.39,6100.0
2010-10-28 13:30:00,235.39,235.58,235.21,235.55,7000.0,235.39,235.58,235.21,235.55,7000.0
2010-10-28 13:40:00,235.55,235.6,235.06,235.12,9400.0,235.55,235.6,235.06,235.12,9400.0
2010-10-28 13:50:00,235.09,235.41,235.09,235.2,8900.0,235.09,235.41,235.09,235.2,8900.0
2010-10-28 14:00:00,235.3,235.61,235.28,235.56,8100.0,235.3,235.61,235.28,235.56,8100.0
2010-10-28 14:10:00,235.64,235.83,235.64,235.83,4500.0,235.64,235.83,235.64,235.83,4500.0
2010-10-28 14:20:00,235.83,235.89,235.59,235.77,5500.0,235.83,235.89,235.59,235.77,5500.0
2010-10-28 14:30:00,235.82,235.92,235.72,235.82,4300.0,235.82,235.92,235.72,235.82,4300.0
2010-10-28 14:40:00,235.82,235.85,235.68,235.8,5000.0,235.82,235.85,235.68,235.8,5000.0
2010-10-28 14:50:00,235.82,235.96,235.81,235.88,4400.0,235.82,235.96,235.81,235.88,4400.0
2010-10-28 15:00:00,235.85,236.02,235.67,236.02,6100.0,235.85,236.02,235.67,236.02,6100.0
2010-10-28 15:10:00,236.03,236.08,235.85,235.94,6900.0,236.03,236.08,235.85,235.94,6900.0
2010-10-28 15:20:00,236.02,236.03,235.82,235.95,10100.0,236.02,236.03,235.82,235.95,10100.0
2010-10-28 15:30:00,235.95,236.48,235.93,236.48,10300.0,235.95,236.48,235.93,236.48,10300.0
2010-10-28 15:40:00,236.41,236.87,236.41,236.73,18400.0,236.41,236.87,236.41,236.73,18400.0
2010-10-28 15:50:00,236.77,236.83,236.67,236.71,18800.0,236.77,236.83,236.67,236.71,18800.0
2010-10-29 09:30:00,235.88,236.82,235.62,236.25,7100.0,235.88,236.82,235.62,236.25,7100.0
2010-10-29 09:40:00,236.2,236.39,235.92,235.92,6100.0,236.2,236.39,235.92,235.92,6100.0
2010-10-29 09:50:00,235.98,236.51,235.92,236.24,8000.0,235.98,236.51,235.92,236.24,8000.0
2010-10-29 10:00:00,236.24,237.0,236.24,236.9,4300.0,236.24,237.0,236.24,236.9,4300.0
2010-10-29 10:10:00,236.89,237.1,236.72,237.03,2500.0,236.89,237.1,236.72,237.03,2500.0
2010-10-29 10:20:00,237.07,237.13,236.81,236.93,5200.0,237.07,237.13,236.81,236.93,5200.0
2010-10-29 10:30:00,236.9,236.9,235.99,235.99,3500.0,236.9,236.9,235.99,235.99,3500.0
2010-10-29 10:40:00,235.86,236.14,235.83,235.83,2500.0,235.86,236.14,235.83,235.83,2500.0
2010-10-29 10:50:00,235.83,235.97,235.79,235.96,3900.0,235.83,235.97,235.79,235.96,3900.0
2010-10-29 11:00:00,235.96,236.02,235.82,236.02,2800.0,235.96,236.02,235.82,236.02,2800.0
2010-10-29 11:10:00,235.92,235.97,235.7,235.7,2900.0,235.92,235.97,235.7,235.7,2900.0
2010-10-29 11:20:00,235.73,235.79,235.61,235.71,2700.0,235.73,235.79,235.61,235.71,2700.0
2010-10-29 11:30:00,235.62,235.75,235.35,235.75,5500.0,235.62,235.75,235.35,235.75,5500.0
2010-10-29 11:40:00,235.75,235.85,235.55,235.84,3700.0,235.75,235.85,235.55,235.84,3700.0
2010-10-29 11:50:00,235.83,236.23,235.83,236.22,2300.0,235.83,236.23,235.83,236.22,2300.0
2010-10-29 12:00:00,236.29,236.46,236.29,236.41,1500.0,236.29,236.46,236.29,236.41,1500.0
2010-10-29 12:10:00,236.37,236.62,236.19,236.62,2900.0,236.37,236.62,236.19,236.62,2900.0
2010-10-29 12:20:00,236.61,236.65,236.5,236.6,1200.0,236.61,236.65,236.5,236.6,1200.0
2010-10-29 12:30:00,236.68,236.89,236.68,236.83,2600.0,236.68,236.89,236.68,236.83,2600.0
2010-10-29 12:40:00,236.83,236.83,236.56,236.56,2000.0,236.83,236.83,236.56,236.56,2000.0
2010-10-29 12:50:00,236.56,236.63,236.55,236.58,1200.0,236.56,236.63,236.55,236.58,1200.0
2010-10-29 13:00:00,236.58,236.61,236.42,236.57,3600.0,236.58,236.61,236.42,236.57,3600.0
2010-10-29 13:10:00,236.53,236.54,236.25,236.35,2500.0,236.53,236.54,236.25,236.35,2500.0
2010-10-29 13:20:00,236.38,236.62,236.37,236.47,4900.0,236.38,236.62,236.37,236.47,4900.0
2010-10-29 13:30:00,236.52,236.62,236.52,236.54,2000.0,236.52,236.62,236.52,236.54,2000.0
2010-10-29 13:40:00,236.57,236.76,236.57,236.76,800.0,236.57,236.76,236.57,236.76,800.0
2010-10-29 13:50:00,236.72,236.88,236.72,236.88,1800.0,236.72,236.88,236.72,236.88,1800.0
2010-10-29 14:00:00,236.85,237.21,236.72,237.2,3300.0,236.85,237.21,236.72,237.2,3300.0
2010-10-29 14:10:00,237.2,237.4,237.08,237.31,2600.0,237.2,237.4,237.08,237.31,2600.0
2010-10-29 14:20:00,237.38,237.52,237.13,237.13,2800.0,237.38,237.52,237.13,237.13,2800.0
2010-10-29 14:30:00,237.13,237.13,236.97,236.97,1700.0,237.13,237.13,236.97,236.97,1700.0
2010-10-29 14:40:00,237.0,237.08,236.95,237.01,1600.0,237.0,237.08,236.95,237.01,1600.0
2010-10-29 14:50:00,237.01,237.04,236.77,236.77,4800.0,237.01,237.04,236.77,236.77,4800.0
2010-10-29 15:00:00,236.74,236.77,236.46,236.59,8800.0,236.74,236.77,236.46,236.59,8800.0
2010-10-29 15:10:00,236.6,236.77,236.6,236.69,4000.0,236.6,236.77,236.6,236.69,4000.0
2010-10-29 15:20:00,236.75,237.28,236.75,237.16,9300.0,236.75,237.28,236.75,237.16,9300.0
2010-10-29 15:30:00,237.16,237.47,237.05,237.46,11300.0,237.16,237.47,237.05,237.46,11300.0
2010-10-29 15:40:00,237.43,237.61,237.38,237.58,16900.0,237.43,237.61,237.38,237.58,16900.0
2010-10-29 15:50:00,237.6,237.69,237.29,237.62,31700.0,237.6,237.69,237.29,237.62,31700.0
2010-11-01 09:30:00,237.69,238.0,236.78,236.96,13900.0,237.69,238.0,236.78,236.96,13900.0
2010-11-01 09:40:00,236.96,237.5,236.96,237.42,3800.0,236.96,237.5,236.96,237.42,3800.0
2010-11-01 09:50:00,237.41,237.55,237.27,237.49,3800.0,237.41,237.55,237.27,237.49,3800.0
2010-11-01 10:00:00,237.57,237.7,237.45,237.57,19100.0,237.57,237.7,237.45,237.57,19100.0
2010-11-01 10:10:00,237.57,237.57,237.21,237.35,4000.0,237.57,237.57,237.21,237.35,4000.0
2010-11-01 10:20:00,237.35,237.53,237.25,237.53,9300.0,237.35,237.53,237.25,237.53,9300.0
2010-11-01 10:30:00,237.53,237.7,237.29,237.35,10700.0,237.53,237.7,237.29,237.35,10700.0
2010-11-01 10:40:00,237.44,237.58,237.37,237.52,4700.0,237.44,237.58,237.37,237.52,4700.0
2010-11-01 10:50:00,237.55,237.6,237.03,237.19,6100.0,237.55,237.6,237.03,237.19,6100.0
2010-11-01 11:00:00,237.19,237.19,236.65,237.04,4200.0,237.19,237.19,236.65,237.04,4200.0
2010-11-01 11:10:00,237.16,237.16,236.58,236.87,3000.0,237.16,237.16,236.58,236.87,3000.0
2010-11-01 11:20:00,236.9,236.95,236.35,236.37,5000.0,236.9,236.95,236.35,236.37,5000.0
2010-11-01 11:30:00,236.21,236.4,235.95,236.14,5400.0,236.21,236.4,235.95,236.14,5400.0
2010-11-01 11:40:00,236.14,236.34,236.02,236.29,3900.0,236.14,236.34,236.02,236.29,3900.0
2010-11-01 11:50:00,236.41,236.68,236.36,236.68,4900.0,236.41,236.68,236.36,236.68,4900.0
2010-11-01 12:00:00,236.82,236.84,236.56,236.56,5200.0,236.82,236.84,236.56,236.56,5200.0
2010-11-01 12:10:00,236.48,236.73,236.34,236.55,4800.0,236.48,236.73,236.34,236.55,4800.0
2010-11-01 12:20:00,236.67,236.68,236.5,236.68,3000.0,236.67,236.68,236.5,236.68,3000.0
2010-11-01 12:30:00,236.62,236.7,236.45,236.47,3100.0,236.62,236.7,236.45,236.47,3100.0
2010-11-01 12:40:00,236.47,236.6,236.25,236.25,2200.0,236.47,236.6,236.25,236.25,2200.0
2010-11-01 12:50:00,236.15,236.17,235.8,235.88,2800.0,236.15,236.17,235.8,235.88,2800.0
2010-11-01 13:00:00,235.87,235.95,235.66,235.75,6400.0,235.87,235.95,235.66,235.75,6400.0
2010-11-01 13:10:00,235.75,235.88,235.7,235.88,2200.0,235.75,235.88,235.7,235.88,2200.0
2010-11-01 13:20:00,235.79,235.83,235.64,235.82,3300.0,235.79,235.83,235.64,235.82,3300.0
2010-11-01 13:30:00,235.85,236.11,235.77,236.04,4400.0,235.85,236.11,235.77,236.04,4400.0
2010-11-01 13:40:00,236.05,236.45,236.05,236.34,4000.0,236.05,236.45,236.05,236.34,4000.0
2010-11-01 13:50:00,236.37,236.56,236.32,236.33,2700.0,236.37,236.56,236.32,236.33,2700.0
2010-11-01 14:00:00,236.36,236.41,236.27,236.34,3500.0,236.36,236.41,236.27,236.34,3500.0
2010-11-01 14:10:00,236.44,236.52,236.2,236.24,3000.0,236.44,236.52,236.2,236.24,3000.0
2010-11-01 14:20:00,236.21,236.41,235.96,235.97,2700.0,236.21,236.41,235.96,235.97,2700.0
2010-11-01 14:30:00,235.97,235.97,235.46,235.49,8100.0,235.97,235.97,235.46,235.49,8100.0
2010-11-01 14:40:00,235.48,235.59,235.17,235.42,6700.0,235.48,235.59,235.17,235.42,6700.0
2010-11-01 14:50:00,235.36,235.58,235.29,235.41,5000.0,235.36,235.58,235.29,235.41,5000.0
2010-11-01 15:00:00,235.41,235.54,234.62,234.75,19500.0,235.41,235.54,234.62,234.75,19500.0
2010-11-01 15:10:00,234.74,234.75,234.34,234.59,13800.0,234.74,234.75,234.34,234.59,13800.0
2010-11-01 15:20:00,234.57,234.68,234.46,234.53,19300.0,234.57,234.68,234.46,234.53,19300.0
2010-11-01 15:30:00,234.55,235.14,234.54,235.13,27100.0,234.55,235.14,234.54,235.13,27100.0
2010-11-01 15:40:00,235.15,235.36,235.03,235.24,24900.0,235.15,235.36,235.03,235.24,24900.0
2010-11-01 15:50:00,235.24,235.72,234.95,235.67,29800.0,235.24,235.72,234.95,235.67,29800.0
2010-11-02 09:30:00,237.0,237.64,236.99,237.28,15000.0,237.0,237.64,236.99,237.28,15000.0
2010-11-02 09:40:00,237.25,237.34,236.52,236.65,5700.0,237.25,237.34,236.52,236.65,5700.0
2010-11-02 09:50:00,236.52,237.02,236.25,236.91,8300.0,236.52,237.02,236.25,236.91,8300.0
2010-11-02 10:00:00,236.9,237.2,236.86,237.16,7800.0,236.9,237.2,236.86,237.16,7800.0
2010-11-02 10:10:00,237.18,237.43,236.88,236.99,6300.0,237.18,237.43,236.88,236.99,6300.0
2010-11-02 10:20:00,236.94,237.24,236.94,237.21,2300.0,236.94,237.24,236.94,237.21,2300.0
2010-11-02 10:30:00,237.29,237.36,236.99,237.19,5300.0,237.29,237.36,236.99,237.19,5300.0
2010-11-02 10:40:00,237.22,237.66,237.22,237.66,4500.0,237.22,237.66,237.22,237.66,4500.0
2010-11-02 10:50:00,237.72,237.82,237.55,237.82,3900.0,237.72,237.82,237.55,237.82,3900.0
2010-11-02 11:00:00,237.77,238.09,237.73,238.09,4900.0,237.77,238.09,237.73,238.09,4900.0
2010-11-02 11:10:00,238.13,238.5,238.03,238.5,8000.0,238.13,238.5,238.03,238.5,8000.0
2010-11-02 11:20:00,238.52,238.77,238.24,238.24,5900.0,238.52,238.77,238.24,238.24,5900.0
2010-11-02 11:30:00,238.24,238.4,238.16,238.26,3900.0,238.24,238.4,238.16,238.26,3900.0
2010-11-02 11:40:00,238.29,238.48,238.24,238.3,6300.0,238.29,238.48,238.24,238.3,6300.0
2010-11-02 11:50:00,238.3,238.37,238.23,238.32,7400.0,238.3,238.37,238.23,238.32,7400.0
2010-11-02 12:00:00,238.32,238.36,238.2,238.32,5800.0,238.32,238.36,238.2,238.32,5800.0
2010-11-02 12:10:00,238.28,238.35,238.24,238.3,6900.0,238.28,238.35,238.24,238.3,6900.0
2010-11-02 12:20:00,238.3,238.39,238.17,238.39,3500.0,238.3,238.39,238.17,238.39,3500.0
2010-11-02 12:30:00,238.39,238.51,238.35,238.51,3800.0,238.39,238.51,238.35,238.51,3800.0
2010-11-02 12:40:00,238.48,238.73,238.47,238.73,6300.0,238.48,238.73,238.47,238.73,6300.0
2010-11-02 12:50:00,238.75,238.86,238.65,238.7,6000.0,238.75,238.86,238.65,238.7,6000.0
2010-11-02 13:00:00,238.68,238.75,238.63,238.68,5000.0,238.68,238.75,238.63,238.68,5000.0
2010-11-02 13:10:00,238.68,238.68,238.47,238.47,3700.0,238.68,238.68,238.47,238.47,3700.0
2010-11-02 13:20:00,238.47,238.5,238.44,238.44,2200.0,238.47,238.5,238.44,238.44,2200.0
2010-11-02 13:30:00,238.47,238.63,238.37,238.43,4900.0,238.47,238.63,238.37,238.43,4900.0
2010-11-02 13:40:00,238.48,238.65,238.42,238.45,9200.0,238.48,238.65,238.42,238.45,9200.0
2010-11-02 13:50:00,238.46,238.65,238.43,238.49,6000.0,238.46,238.65,238.43,238.49,6000.0
2010-11-02 14:00:00,238.5,238.5,238.41,238.44,4100.0,238.5,238.5,238.41,238.44,4100.0
2010-11-02 14:10:00,238.4,238.49,238.3,238.33,2700.0,238.4,238.49,238.3,238.33,2700.0
2010-11-02 14:20:00,238.32,238.61,238.3,238.54,2100.0,238.32,238.61,238.3,238.54,2100.0
2010-11-02 14:30:00,238.62,238.69,238.57,238.65,2000.0,238.62,238.69,238.57,238.65,2000.0
2010-11-02 14:40:00,238.63,238.66,238.32,238.4,5100.0,238.63,238.66,238.32,238.4,5100.0
2010-11-02 14:50:00,238.39,238.53,238.38,238.39,5900.0,238.39,238.53,238.38,238.39,5900.0
2010-11-02 15:00:00,238.36,238.44,238.28,238.37,7300.0,238.36,238.44,238.28,238.37,7300.0
2010-11-02 15:10:00,238.37,238.51,238.37,238.5,6100.0,238.37,238.51,238.37,238.5,6100.0
2010-11-02 15:20:00,238.48,238.53,238.42,238.42,6300.0,238.48,238.53,238.42,238.42,6300.0
2010-11-02 15:30:00,238.48,238.49,238.05,238.05,11500.0,238.48,238.49,238.05,238.05,11500.0
2010-11-02 15:40:00,238.03,238.09,237.9,237.93,11700.0,238.03,238.09,237.9,237.93,11700.0
2010-11-02 15:50:00,237.93,238.32,237.93,238.06,26300.0,237.93,238.32,237.93,238.06,26300.0
2010-11-03 09:30:00,237.84,238.7,237.64,238.19,7900.0,237.84,238.7,237.64,238.19,7900.0
2010-11-03 09:40:00,238.2,238.22,237.79,238.19,3500.0,238.2,238.22,237.79,238.19,3500.0
2010-11-03 09:50:00,238.22,238.22,237.8,238.0,6100.0,238.22,238.22,237.8,238.0,6100.0
2010-11-03 10:00:00,238.09,238.28,237.87,238.2,10800.0,238.09,238.28,237.87,238.2,10800.0
2010-11-03 10:10:00,238.25,238.55,238.25,238.53,9700.0,238.25,238.55,238.25,238.53,9700.0
2010-11-03 10:20:00,238.53,238.53,238.36,238.36,8400.0,238.53,238.53,238.36,238.36,8400.0
2010-11-03 10:30:00,238.43,238.5,238.2,238.38,6600.0,238.43,238.5,238.2,238.38,6600.0
2010-11-03 10:40:00,238.37,238.39,238.01,238.14,8000.0,238.37,238.39,238.01,238.14,8000.0
2010-11-03 10:50:00,238.17,238.29,237.89,238.1,12900.0,238.17,238.29,237.89,238.1,12900.0
2010-11-03 11:00:00,237.96,238.04,237.67,237.67,3300.0,237.96,238.04,237.67,237.67,3300.0
2010-11-03 11:10:00,237.76,237.76,237.13,237.3,7800.0,237.76,237.76,237.13,237.3,7800.0
2010-11-03 11:20:00,237.29,237.55,237.22,237.33,11700.0,237.29,237.55,237.22,237.33,11700.0
2010-11-03 11:30:00,237.2,237.41,237.18,237.41,3500.0,237.2,237.41,237.18,237.41,3500.0
2010-11-03 11:40:00,237.38,237.49,237.27,237.34,3700.0,237.38,237.49,237.27,237.34,3700.0
2010-11-03 11:50:00,237.34,237.34,237.15,237.15,5000.0,237.34,237.34,237.15,237.15,5000.0
2010-11-03 12:00:00,237.15,237.15,236.94,237.1,6700.0,237.15,237.15,236.94,237.1,6700.0
2010-11-03 12:10:00,237.14,237.2,236.98,237.0,2800.0,237.14,237.2,236.98,237.0,2800.0
2010-11-03 12:20:00,237.0,237.05,236.88,236.96,3100.0,237.0,237.05,236.88,236.96,3100.0
2010-11-03 12:30:00,237.07,237.2,237.04,237.11,4400.0,237.07,237.2,237.04,237.11,4400.0
2010-11-03 12:40:00,237.12,237.12,236.93,236.95,3000.0,237.12,237.12,236.93,236.95,3000.0
2010-11-03 12:50:00,236.97,237.13,236.91,237.01,3600.0,236.97,237.13,236.91,237.01,3600.0
2010-11-03 13:00:00,237.03,237.25,237.02,237.13,5300.0,237.03,237.25,237.02,237.13,5300.0
2010-11-03 13:10:00,237.12,237.12,236.71,236.71,4200.0,237.12,237.12,236.71,236.71,4200.0
2010-11-03 13:20:00,236.75,237.06,236.75,237.01,3500.0,236.75,237.06,236.75,237.01,3500.0
2010-11-03 13:30:00,236.96,237.06,236.67,236.67,4000.0,236.96,237.06,236.67,236.67,4000.0
2010-11-03 13:40:00,236.8,237.0,236.72,236.89,3100.0,236.8,237.0,236.72,236.89,3100.0
2010-11-03 13:50:00,236.99,237.0,236.89,236.99,6200.0,236.99,237.0,236.89,236.99,6200.0
2010-11-03 14:00:00,236.99,237.71,236.99,237.65,9200.0,236.99,237.71,236.99,237.65,9200.0
2010-11-03 14:10:00,237.6,237.99,236.83,237.86,8000.0,237.6,237.99,236.83,237.86,8000.0
2010-11-03 14:20:00,237.99,238.46,236.26,236.5,23300.0,237.99,238.46,236.26,236.5,23300.0
2010-11-03 14:30:00,236.62,237.59,236.0,237.29,11600.0,236.62,237.59,236.0,237.29,11600.0
2010-11-03 14:40:00,237.23,237.77,236.87,237.6,10800.0,237.23,237.77,236.87,237.6,10800.0
2010-11-03 14:50:00,237.57,238.12,237.57,237.91,15100.0,237.57,238.12,237.57,237.91,15100.0
2010-11-03 15:00:00,237.99,238.1,237.83,238.02,12000.0,237.99,238.1,237.83,238.02,12000.0
2010-11-03 15:10:00,238.06,238.09,237.89,237.9,15900.0,238.06,238.09,237.89,237.9,15900.0
2010-11-03 15:20:00,237.99,237.99,237.6,237.66,11300.0,237.99,237.99,237.6,237.66,11300.0
2010-11-03 15:30:00,237.68,237.76,237.4,237.65,18500.0,237.68,237.76,237.4,237.65,18500.0
2010-11-03 15:40:00,237.68,238.03,237.47,237.97,26000.0,237.68,238.03,237.47,237.97,26000.0
2010-11-03 15:50:00,237.93,238.24,237.76,238.0,96800.0,237.93,238.24,237.76,238.0,96800.0
2010-11-04 09:30:00,239.15,239.33,238.46,238.75,13400.0,239.15,239.33,238.46,238.75,13400.0
2010-11-04 09:40:00,238.76,239.36,238.76,238.86,11500.0,238.76,239.36,238.76,238.86,11500.0
2010-11-04 09:50:00,238.86,238.93,238.59,238.63,7900.0,238.86,238.93,238.59,238.63,7900.0
2010-11-04 10:00:00,238.73,238.75,238.41,238.59,8800.0,238.73,238.75,238.41,238.59,8800.0
2010-11-04 10:10:00,238.69,238.92,238.64,238.73,10700.0,238.69,238.92,238.64,238.73,10700.0
2010-11-04 10:20:00,238.75,239.04,238.73,239.0,21900.0,238.75,239.04,238.73,239.0,21900.0
2010-11-04 10:30:00,239.05,239.1,238.93,239.09,19200.0,239.05,239.1,238.93,239.09,19200.0
2010-11-04 10:40:00,239.14,239.25,239.13,239.18,37300.0,239.14,239.25,239.13,239.18,37300.0
2010-11-04 10:50:00,239.23,239.38,239.06,239.09,17800.0,239.23,239.38,239.06,239.09,17800.0
2010-11-04 11:00:00,239.12,239.48,239.02,239.34,12700.0,239.12,239.48,239.02,239.34,12700.0
2010-11-04 11:10:00,239.35,239.42,239.18,239.19,13300.0,239.35,239.42,239.18,239.19,13300.0
2010-11-04 11:20:00,239.15,239.34,239.15,239.15,8800.0,239.15,239.34,239.15,239.15,8800.0
2010-11-04 11:30:00,239.12,239.13,238.74,238.91,9300.0,239.12,239.13,238.74,238.91,9300.0
2010-11-04 11:40:00,239.01,239.09,238.89,238.92,6300.0,239.01,239.09,238.89,238.92,6300.0
2010-11-04 11:50:00,238.9,239.0,238.74,238.78,10300.0,238.9,239.0,238.74,238.78,10300.0
2010-11-04 12:00:00,238.67,238.7,238.34,238.45,7100.0,238.67,238.7,238.34,238.45,7100.0
2010-11-04 12:10:00,238.49,238.5,238.41,238.48,15700.0,238.49,238.5,238.41,238.48,15700.0
2010-11-04 12:20:00,238.46,238.76,238.41,238.57,11200.0,238.46,238.76,238.41,238.57,11200.0
2010-11-04 12:30:00,238.57,238.98,238.55,238.78,9700.0,238.57,238.98,238.55,238.78,9700.0
2010-11-04 12:40:00,238.79,238.96,238.7,238.73,3200.0,238.79,238.96,238.7,238.73,3200.0
2010-11-04 12:50:00,238.66,239.0,238.66,238.9,21700.0,238.66,239.0,238.66,238.9,21700.0
2010-11-04 13:00:00,238.92,239.0,238.88,238.94,5200.0,238.92,239.0,238.88,238.94,5200.0
2010-11-04 13:10:00,238.92,238.92,238.69,238.78,7400.0,238.92,238.92,238.69,238.78,7400.0
2010-11-04 13:20:00,238.8,239.0,238.51,238.64,11100.0,238.8,239.0,238.51,238.64,11100.0
2010-11-04 13:30:00,238.72,238.84,237.94,238.11,16200.0,238.72,238.84,237.94,238.11,16200.0
2010-11-04 13:40:00,238.09,238.18,237.94,238.09,6500.0,238.09,238.18,237.94,238.09,6500.0
2010-11-04 13:50:00,238.11,238.25,238.0,238.17,4500.0,238.11,238.25,238.0,238.17,4500.0
2010-11-04 14:00:00,238.17,238.5,238.13,238.46,7600.0,238.17,238.5,238.13,238.46,7600.0
2010-11-04 14:10:00,238.46,238.56,238.46,238.5,10100.0,238.46,238.56,238.46,238.5,10100.0
2010-11-04 14:20:00,238.49,238.54,238.28,238.33,9000.0,238.49,238.54,238.28,238.33,9000.0
2010-11-04 14:30:00,238.34,238.5,238.34,238.5,12300.0,238.34,238.5,238.34,238.5,12300.0
2010-11-04 14:40:00,238.49,238.5,238.43,238.48,9500.0,238.49,238.5,238.43,238.48,9500.0
2010-11-04 14:50:00,238.5,238.5,237.95,237.97,17100.0,238.5,238.5,237.95,237.97,17100.0
2010-11-04 15:00:00,237.96,238.5,237.95,238.5,14800.0,237.96,238.5,237.95,238.5,14800.0
2010-11-04 15:10:00,238.5,238.52,238.26,238.26,16300.0,238.5,238.52,238.26,238.26,16300.0
2010-11-04 15:20:00,238.21,238.66,238.19,238.6,11900.0,238.21,238.66,238.19,238.6,11900.0
2010-11-04 15:30:00,238.58,238.6,238.27,238.37,13200.0,238.58,238.6,238.27,238.37,13200.0
2010-11-04 15:40:00,238.39,238.5,238.25,238.4,23800.0,238.39,238.5,238.25,238.4,23800.0
2010-11-04 15:50:00,238.4,239.16,238.4,239.16,108000.0,238.4,239.16,238.4,239.16,108000.0
2010-11-05 09:30:00,239.17,240.0,239.17,240.0,12000.0,239.17,240.0,239.17,240.0,12000.0
2010-11-05 09:40:00,240.02,240.42,239.93,240.05,9200.0,240.02,240.42,239.93,240.05,9200.0
2010-11-05 09:50:00,240.09,240.2,239.97,240.2,21400.0,240.09,240.2,239.97,240.2,21400.0
2010-11-05 10:00:00,240.16,240.25,240.1,240.25,25500.0,240.16,240.25,240.1,240.25,25500.0
2010-11-05 10:10:00,240.23,240.27,240.14,240.14,37000.0,240.23,240.27,240.14,240.14,37000.0
2010-11-05 10:20:00,240.13,240.3,239.98,240.24,18000.0,240.13,240.3,239.98,240.24,18000.0
2010-11-05 10:30:00,240.2,240.31,240.16,240.3,36100.0,240.2,240.31,240.16,240.3,36100.0
2010-11-05 10:40:00,240.29,240.33,240.21,240.23,10100.0,240.29,240.33,240.21,240.23,10100.0
2010-11-05 10:50:00,240.27,240.3,240.23,240.23,11100.0,240.27,240.3,240.23,240.23,11100.0
2010-11-05 11:00:00,240.23,240.3,240.22,240.26,8000.0,240.23,240.3,240.22,240.26,8000.0
2010-11-05 11:10:00,240.29,240.4,240.25,240.35,6100.0,240.29,240.4,240.25,240.35,6100.0
2010-11-05 11:20:00,240.37,240.4,240.28,240.35,13900.0,240.37,240.4,240.28,240.35,13900.0
2010-11-05 11:30:00,240.39,240.4,240.27,240.34,21600.0,240.39,240.4,240.27,240.34,21600.0
2010-11-05 11:40:00,240.4,240.5,240.28,240.4,11800.0,240.4,240.5,240.28,240.4,11800.0
2010-11-05 11:50:00,240.34,240.4,240.04,240.14,9200.0,240.34,240.4,240.04,240.14,9200.0
2010-11-05 12:00:00,240.09,240.37,240.06,240.29,6900.0,240.09,240.37,240.06,240.29,6900.0
2010-11-05 12:10:00,240.3,240.3,240.13,240.13,3000.0,240.3,240.3,240.13,240.13,3000.0
2010-11-05 12:20:00,240.15,240.2,239.95,240.12,3600.0,240.15,240.2,239.95,240.12,3600.0
2010-11-05 12:30:00,240.1,240.2,239.87,240.1,7800.0,240.1,240.2,239.87,240.1,7800.0
2010-11-05 12:40:00,240.06,240.2,240.0,240.08,5400.0,240.06,240.2,240.0,240.08,5400.0
2010-11-05 12:50:00,240.03,240.18,239.93,240.18,2400.0,240.03,240.18,239.93,240.18,2400.0
2010-11-05 13:00:00,240.19,240.2,240.08,240.17,9500.0,240.19,240.2,240.08,240.17,9500.0
2010-11-05 13:10:00,240.17,240.3,240.13,240.3,4600.0,240.17,240.3,240.13,240.3,4600.0
2010-11-05 13:20:00,240.25,240.3,240.22,240.3,2400.0,240.25,240.3,240.22,240.3,2400.0
2010-11-05 13:30:00,240.3,240.3,240.12,240.12,3600.0,240.3,240.3,240.12,240.12,3600.0
2010-11-05 13:40:00,240.15,240.17,240.01,240.13,2800.0,240.15,240.17,240.01,240.13,2800.0
2010-11-05 13:50:00,240.13,240.22,240.11,240.13,3400.0,240.13,240.22,240.11,240.13,3400.0
2010-11-05 14:00:00,240.14,240.2,240.05,240.16,3600.0,240.14,240.2,240.05,240.16,3600.0
2010-11-05 14:10:00,240.2,240.2,240.03,240.09,5100.0,240.2,240.2,240.03,240.09,5100.0
2010-11-05 14:20:00,240.01,240.2,240.01,240.16,4900.0,240.01,240.2,240.01,240.16,4900.0
2010-11-05 14:30:00,240.11,240.2,240.08,240.08,11600.0,240.11,240.2,240.08,240.08,11600.0
2010-11-05 14:40:00,240.05,240.18,239.93,240.06,6000.0,240.05,240.18,239.93,240.06,6000.0
2010-11-05 14:50:00,240.06,240.09,239.86,239.93,9400.0,240.06,240.09,239.86,239.93,9400.0
2010-11-05 15:00:00,239.96,240.02,239.92,239.92,6900.0,239.96,240.02,239.92,239.92,6900.0
2010-11-05 15:10:00,239.95,240.0,239.77,239.93,6100.0,239.95,240.0,239.77,239.93,6100.0
2010-11-05 15:20:00,239.93,240.05,239.8,240.0,9000.0,239.93,240.05,239.8,240.0,9000.0
2010-11-05 15:30:00,240.0,240.03,239.83,239.83,11100.0,240.0,240.03,239.83,239.83,11100.0
2010-11-05 15:40:00,239.9,239.9,239.45,239.6,26200.0,239.9,239.9,239.45,239.6,26200.0
2010-11-05 15:50:00,239.63,239.92,239.63,239.87,13400.0,239.63,239.92,239.63,239.87,13400.0
2010-11-08 09:30:00,238.85,239.99,238.85,239.89,10400.0,238.85,239.99,238.85,239.89,10400.0
2010-11-08 09:40:00,239.92,240.0,238.82,238.82,9800.0,239.92,240.0,238.82,238.82,9800.0
2010-11-08 09:50:00,238.82,239.24,238.59,239.21,5700.0,238.82,239.24,238.59,239.21,5700.0
2010-11-08 10:00:00,239.21,240.0,239.13,239.91,5000.0,239.21,240.0,239.13,239.91,5000.0
2010-11-08 10:10:00,239.91,240.84,239.81,240.83,8400.0,239.91,240.84,239.81,240.83,8400.0
2010-11-08 10:20:00,240.84,241.07,240.55,240.97,8700.0,240.84,241.07,240.55,240.97,8700.0
2010-11-08 10:30:00,240.99,241.5,240.95,241.5,9300.0,240.99,241.5,240.95,241.5,9300.0
2010-11-08 10:40:00,241.41,241.76,241.41,241.64,9400.0,241.41,241.76,241.41,241.64,9400.0
2010-11-08 10:50:00,241.63,241.76,241.32,241.46,8400.0,241.63,241.76,241.32,241.46,8400.0
2010-11-08 11:00:00,241.33,241.8,240.84,241.8,8400.0,241.33,241.8,240.84,241.8,8400.0
2010-11-08 11:10:00,241.81,242.22,241.81,241.93,7900.0,241.81,242.22,241.81,241.93,7900.0
2010-11-08 11:20:00,241.98,242.02,241.88,242.02,8000.0,241.98,242.02,241.88,242.02,8000.0
2010-11-08 11:30:00,242.02,242.36,242.0,242.35,10800.0,242.02,242.36,242.0,242.35,10800.0
2010-11-08 11:40:00,242.28,242.43,242.25,242.43,3800.0,242.28,242.43,242.25,242.43,3800.0
2010-11-08 11:50:00,242.48,242.48,242.2,242.41,6600.0,242.48,242.48,242.2,242.41,6600.0
2010-11-08 12:00:00,242.35,242.5,242.32,242.5,9300.0,242.35,242.5,242.32,242.5,9300.0
2010-11-08 12:10:00,242.47,242.5,242.39,242.44,5400.0,242.47,242.5,242.39,242.44,5400.0
2010-11-08 12:20:00,242.47,242.6,242.45,242.54,3100.0,242.47,242.6,242.45,242.54,3100.0
2010-11-08 12:30:00,242.64,242.64,242.54,242.57,2100.0,242.64,242.64,242.54,242.57,2100.0
2010-11-08 12:40:00,242.62,242.62,242.29,242.37,3700.0,242.62,242.62,242.29,242.37,3700.0
2010-11-08 12:50:00,242.39,242.52,242.33,242.5,4000.0,242.39,242.52,242.33,242.5,4000.0
2010-11-08 13:00:00,242.53,242.89,242.51,242.81,10500.0,242.53,242.89,242.51,242.81,10500.0
2010-11-08 13:10:00,242.81,242.85,242.65,242.74,12500.0,242.81,242.85,242.65,242.74,12500.0
2010-11-08 13:20:00,242.7,243.07,242.6,243.07,23300.0,242.7,243.07,242.6,243.07,23300.0
2010-11-08 13:30:00,243.05,243.06,242.86,242.9,4900.0,243.05,243.06,242.86,242.9,4900.0
2010-11-08 13:40:00,242.92,243.08,242.69,243.08,7500.0,242.92,243.08,242.69,243.08,7500.0
2010-11-08 13:50:00,243.02,243.02,242.87,242.96,3400.0,243.02,243.02,242.87,242.96,3400.0
2010-11-08 14:00:00,242.98,243.3,242.97,243.28,14400.0,242.98,243.3,242.97,243.28,14400.0
2010-11-08 14:10:00,243.28,243.47,243.18,243.47,7100.0,243.28,243.47,243.18,243.47,7100.0
2010-11-08 14:20:00,243.47,243.62,243.27,243.27,11900.0,243.47,243.62,243.27,243.27,11900.0
2010-11-08 14:30:00,243.27,243.3,242.82,242.94,9200.0,243.27,243.3,242.82,242.94,9200.0
2010-11-08 14:40:00,242.94,242.96,242.81,242.92,12500.0,242.94,242.96,242.81,242.92,12500.0
2010-11-08 14:50:00,242.92,243.01,242.84,242.84,6500.0,242.92,243.01,242.84,242.84,6500.0
2010-11-08 15:00:00,242.83,242.92,242.5,242.5,6400.0,242.83,242.92,242.5,242.5,6400.0
2010-11-08 15:10:00,242.45,242.51,242.3,242.46,9700.0,242.45,242.51,242.3,242.46,9700.0
2010-11-08 15:20:00,242.46,242.71,242.46,242.55,9600.0,242.46,242.71,242.46,242.55,9600.0
2010-11-08 15:30:00,242.53,242.94,242.53,242.81,17600.0,242.53,242.94,242.53,242.81,17600.0
2010-11-08 15:40:00,242.82,242.82,242.53,242.68,30900.0,242.82,242.82,242.53,242.68,30900.0
2010-11-08 15:50:00,242.71,242.92,242.55,242.85,23300.0,242.71,242.92,242.55,242.85,23300.0
2010-11-09 09:30:00,243.05,243.05,242.26,242.56,8100.0,243.05,243.05,242.26,242.56,8100.0
2010-11-09 09:40:00,242.56,242.56,242.05,242.26,5500.0,242.56,242.56,242.05,242.26,5500.0
2010-11-09 09:50:00,242.26,242.99,242.19,242.85,9300.0,242.26,242.99,242.19,242.85,9300.0
2010-11-09 10:00:00,242.92,243.35,242.92,243.01,4900.0,242.92,243.35,242.92,243.01,4900.0
2010-11-09 10:10:00,243.0,243.07,242.64,243.07,5800.0,243.0,243.07,242.64,243.07,5800.0
2010-11-09 10:20:00,243.07,243.4,243.07,243.3,7100.0,243.07,243.4,243.07,243.3,7100.0
2010-11-09 10:30:00,243.33,243.33,243.16,243.23,6100.0,243.33,243.33,243.16,243.23,6100.0
2010-11-09 10:40:00,243.25,243.3,243.06,243.25,6500.0,243.25,243.3,243.06,243.25,6500.0
2010-11-09 10:50:00,243.29,243.3,243.18,243.18,9300.0,243.29,243.3,243.18,243.18,9300.0
2010-11-09 11:00:00,243.25,243.26,243.15,243.15,5100.0,243.25,243.26,243.15,243.15,5100.0
2010-11-09 11:10:00,243.06,243.25,243.06,243.19,7900.0,243.06,243.25,243.06,243.19,7900.0
2010-11-09 11:20:00,243.14,243.33,243.13,243.25,6300.0,243.14,243.33,243.13,243.25,6300.0
2010-11-09 11:30:00,243.32,243.47,243.25,243.37,3700.0,243.32,243.47,243.25,243.37,3700.0
2010-11-09 11:40:00,243.44,243.66,243.43,243.63,3700.0,243.44,243.66,243.43,243.63,3700.0
2010-11-09 11:50:00,243.6,243.6,242.92,242.92,6100.0,243.6,243.6,242.92,242.92,6100.0
2010-11-09 12:00:00,242.98,243.08,242.83,243.08,6100.0,242.98,243.08,242.83,243.08,6100.0
2010-11-09 12:10:00,243.09,243.19,243.09,243.15,2300.0,243.09,243.19,243.09,243.15,2300.0
2010-11-09 12:20:00,243.16,243.16,242.82,243.04,4600.0,243.16,243.16,242.82,243.04,4600.0
2010-11-09 12:30:00,243.13,243.13,242.92,242.96,1400.0,243.13,243.13,242.92,242.96,1400.0
2010-11-09 12:40:00,243.01,243.14,242.88,243.08,5100.0,243.01,243.14,242.88,243.08,5100.0
2010-11-09 12:50:00,243.02,243.26,243.01,243.26,2200.0,243.02,243.26,243.01,243.26,2200.0
2010-11-09 13:00:00,243.16,243.38,243.16,243.35,4000.0,243.16,243.38,243.16,243.35,4000.0
2010-11-09 13:10:00,243.27,243.5,243.27,243.5,3900.0,243.27,243.5,243.27,243.5,3900.0
2010-11-09 13:20:00,243.47,243.53,243.0,243.0,6900.0,243.47,243.53,243.0,243.0,6900.0
2010-11-09 13:30:00,242.99,243.19,242.74,242.9,8400.0,242.99,243.19,242.74,242.9,8400.0
2010-11-09 13:40:00,242.88,242.92,242.65,242.72,23200.0,242.88,242.92,242.65,242.72,23200.0
2010-11-09 13:50:00,242.64,242.93,242.64,242.85,4900.0,242.64,242.93,242.64,242.85,4900.0
2010-11-09 14:00:00,242.84,242.94,242.77,242.89,3800.0,242.84,242.94,242.77,242.89,3800.0
2010-11-09 14:10:00,242.94,243.22,242.85,243.21,5100.0,242.94,243.22,242.85,243.21,5100.0
2010-11-09 14:20:00,243.18,243.42,243.18,243.38,3900.0,243.18,243.42,243.18,243.38,3900.0
2010-11-09 14:30:00,243.39,243.53,243.39,243.52,5500.0,243.39,243.53,243.39,243.52,5500.0
2010-11-09 14:40:00,243.48,243.64,243.46,243.5,6200.0,243.48,243.64,243.46,243.5,6200.0
2010-11-09 14:50:00,243.53,243.61,243.48,243.51,7300.0,243.53,243.61,243.48,243.51,7300.0
2010-11-09 15:00:00,243.52,243.52,243.1,243.25,10800.0,243.52,243.52,243.1,243.25,10800.0
2010-11-09 15:10:00,243.24,243.41,243.0,243.36,24900.0,243.24,243.41,243.0,243.36,24900.0
2010-11-09 15:20:00,243.36,243.45,243.1,243.21,10700.0,243.36,243.45,243.1,243.21,10700.0
2010-11-09 15:30:00,243.21,243.43,243.05,243.11,19700.0,243.21,243.43,243.05,243.11,19700.0
2010-11-09 15:40:00,243.04,243.19,242.23,242.36,16800.0,243.04,243.19,242.23,242.36,16800.0
2010-11-09 15:50:00,242.44,243.3,242.36,243.16,21900.0,242.44,243.3,242.36,243.16,21900.0
2010-11-10 09:30:00,243.22,244.88,242.87,244.13,28200.0,243.22,244.88,242.87,244.13,28200.0
2010-11-10 09:40:00,244.1,244.22,243.64,243.95,15700.0,244.1,244.22,243.64,243.95,15700.0
2010-11-10 09:50:00,243.81,244.32,243.8,244.28,20500.0,243.81,244.32,243.8,244.28,20500.0
2010-11-10 10:00:00,244.3,244.55,244.21,244.5,17700.0,244.3,244.55,244.21,244.5,17700.0
2010-11-10 10:10:00,244.42,245.43,244.3,245.43,19300.0,244.42,245.43,244.3,245.43,19300.0
2010-11-10 10:20:00,245.39,245.4,244.75,244.76,20100.0,245.39,245.4,244.75,244.76,20100.0
2010-11-10 10:30:00,244.71,244.96,244.3,244.95,19600.0,244.71,244.96,244.3,244.95,19600.0
2010-11-10 10:40:00,244.99,245.15,244.92,244.95,11500.0,244.99,245.15,244.92,244.95,11500.0
2010-11-10 10:50:00,245.01,245.34,244.95,245.34,7200.0,245.01,245.34,244.95,245.34,7200.0
2010-11-10 11:00:00,245.31,245.42,245.08,245.14,4600.0,245.31,245.42,245.08,245.14,4600.0
2010-11-10 11:10:00,245.13,245.23,245.01,245.23,5000.0,245.13,245.23,245.01,245.23,5000.0
2010-11-10 11:20:00,245.29,245.68,245.29,245.68,7100.0,245.29,245.68,245.29,245.68,7100.0
2010-11-10 11:30:00,245.68,246.34,245.68,246.24,13900.0,245.68,246.34,245.68,246.24,13900.0
2010-11-10 11:40:00,246.2,246.26,246.11,246.22,6000.0,246.2,246.26,246.11,246.22,6000.0
2010-11-10 11:50:00,246.28,246.29,246.04,246.22,10900.0,246.28,246.29,246.04,246.22,10900.0
2010-11-10 12:00:00,246.22,246.24,246.11,246.17,5800.0,246.22,246.24,246.11,246.17,5800.0
2010-11-10 12:10:00,246.2,246.48,246.2,246.46,6500.0,246.2,246.48,246.2,246.46,6500.0
2010-11-10 12:20:00,246.46,246.46,246.29,246.43,5200.0,246.46,246.46,246.29,246.43,5200.0
2010-11-10 12:30:00,246.42,246.77,246.42,246.77,9500.0,246.42,246.77,246.42,246.77,9500.0
2010-11-10 12:40:00,246.73,247.0,246.5,246.77,13700.0,246.73,247.0,246.5,246.77,13700.0
2010-11-10 12:50:00,246.94,247.0,246.66,246.89,7700.0,246.94,247.0,246.66,246.89,7700.0
2010-11-10 13:00:00,246.87,246.93,246.52,246.87,17000.0,246.87,246.93,246.52,246.87,17000.0
2010-11-10 13:10:00,246.83,247.14,246.8,247.14,10800.0,246.83,247.14,246.8,247.14,10800.0
2010-11-10 13:20:00,247.18,247.47,247.11,247.43,11200.0,247.18,247.47,247.11,247.43,11200.0
2010-11-10 13:30:00,247.4,247.48,247.25,247.35,12900.0,247.4,247.48,247.25,247.35,12900.0
2010-11-10 13:40:00,247.35,247.47,247.19,247.47,11900.0,247.35,247.47,247.19,247.47,11900.0
2010-11-10 13:50:00,247.46,247.85,247.35,247.71,9900.0,247.46,247.85,247.35,247.71,9900.0
2010-11-10 14:00:00,247.74,248.0,247.61,247.84,23600.0,247.74,248.0,247.61,247.84,23600.0
2010-11-10 14:10:00,247.85,248.22,247.84,248.02,18000.0,247.85,248.22,247.84,248.02,18000.0
2010-11-10 14:20:00,247.97,248.06,247.67,248.06,9300.0,247.97,248.06,247.67,248.06,9300.0
2010-11-10 14:30:00,248.04,248.39,247.86,248.26,12500.0,248.04,248.39,247.86,248.26,12500.0
2010-11-10 14:40:00,248.23,248.5,248.07,248.4,21700.0,248.23,248.5,248.07,248.4,21700.0
2010-11-10 14:50:00,248.39,249.24,248.36,249.24,35300.0,248.39,249.24,248.36,249.24,35300.0
2010-11-10 15:00:00,249.23,249.26,248.5,248.75,23400.0,249.23,249.26,248.5,248.75,23400.0
2010-11-10 15:10:00,248.78,248.93,248.63,248.8,18800.0,248.78,248.93,248.63,248.8,18800.0
2010-11-10 15:20:00,248.83,249.29,248.8,249.2,29000.0,248.83,249.29,248.8,249.2,29000.0
2010-11-10 15:30:00,249.19,249.46,249.19,249.44,35600.0,249.19,249.46,249.19,249.44,35600.0
2010-11-10 15:40:00,249.37,249.53,249.2,249.35,45300.0,249.37,249.53,249.2,249.35,45300.0
2010-11-10 15:50:00,249.33,249.35,249.05,249.22,67900.0,249.33,249.35,249.05,249.22,67900.0
2010-11-11 09:30:00,248.96,250.75,248.96,249.85,32200.0,248.96,250.75,248.96,249.85,32200.0
2010-11-11 09:40:00,249.93,249.93,248.55,249.64,19800.0,249.93,249.93,248.55,249.64,19800.0
2010-11-11 09:50:00,249.5,250.5,249.5,249.85,19000.0,249.5,250.5,249.5,249.85,19000.0
2010-11-11 10:00:00,249.95,250.5,249.75,250.46,25500.0,249.95,250.5,249.75,250.46,25500.0
2010-11-11 10:10:00,250.5,251.25,250.5,251.24,26200.0,250.5,251.25,250.5,251.24,26200.0
2010-11-11 10:20:00,251.23,252.25,251.15,251.57,52300.0,251.23,252.25,251.15,251.57,52300.0
2010-11-11 10:30:00,251.82,251.82,249.56,250.05,33500.0,251.82,251.82,249.56,250.05,33500.0
2010-11-11 10:40:00,250.06,250.42,249.76,250.13,23700.0,250.06,250.42,249.76,250.13,23700.0
2010-11-11 10:50:00,250.13,250.67,249.81,250.59,20400.0,250.13,250.67,249.81,250.59,20400.0
2010-11-11 11:00:00,250.52,250.79,250.45,250.54,9700.0,250.52,250.79,250.45,250.54,9700.0
2010-11-11 11:10:00,250.48,250.6,250.33,250.58,7200.0,250.48,250.6,250.33,250.58,7200.0
2010-11-11 11:20:00,250.58,250.58,250.05,250.11,8900.0,250.58,250.58,250.05,250.11,8900.0
2010-11-11 11:30:00,250.07,250.54,250.07,250.42,5800.0,250.07,250.54,250.07,250.42,5800.0
2010-11-11 11:40:00,250.51,250.7,249.65,250.57,25500.0,250.51,250.7,249.65,250.57,25500.0
2010-11-11 11:50:00,250.57,250.67,250.32,250.5,6500.0,250.57,250.67,250.32,250.5,6500.0
2010-11-11 12:00:00,250.53,251.22,250.33,251.03,12600.0,250.53,251.22,250.33,251.03,12600.0
2010-11-11 12:10:00,250.91,251.32,250.91,251.21,7700.0,250.91,251.32,250.91,251.21,7700.0
2010-11-11 12:20:00,251.23,251.42,251.15,251.31,3800.0,251.23,251.42,251.15,251.31,3800.0
2010-11-11 12:30:00,251.37,251.37,251.01,251.23,7200.0,251.37,251.37,251.01,251.23,7200.0
2010-11-11 12:40:00,251.19,251.49,251.07,251.35,7200.0,251.19,251.49,251.07,251.35,7200.0
2010-11-11 12:50:00,251.34,251.73,251.34,251.56,4500.0,251.34,251.73,251.34,251.56,4500.0
2010-11-11 13:00:00,251.58,251.7,251.38,251.7,5800.0,251.58,251.7,251.38,251.7,5800.0
2010-11-11 13:10:00,251.68,251.89,251.65,251.82,10200.0,251.68,251.89,251.65,251.82,10200.0
2010-11-11 13:20:00,251.79,251.87,251.74,251.83,8200.0,251.79,251.87,251.74,251.83,8200.0
2010-11-11 13:30:00,251.82,252.08,251.79,252.08,11100.0,251.82,252.08,251.79,252.08,11100.0
2010-11-11 13:40:00,252.07,252.13,252.01,252.01,8800.0,252.07,252.13,252.01,252.01,8800.0
2010-11-11 13:50:00,252.02,252.25,252.0,252.21,7900.0,252.02,252.25,252.0,252.21,7900.0
2010-11-11 14:00:00,252.16,252.16,251.77,252.01,12600.0,252.16,252.16,251.77,252.01,12600.0
2010-11-11 14:10:00,252.04,252.44,252.04,252.43,7100.0,252.04,252.44,252.04,252.43,7100.0
2010-11-11 14:20:00,252.4,252.48,252.18,252.24,12100.0,252.4,252.48,252.18,252.24,12100.0
2010-11-11 14:30:00,252.24,252.38,252.07,252.09,9700.0,252.24,252.38,252.07,252.09,9700.0
2010-11-11 14:40:00,252.09,252.21,252.0,252.02,8800.0,252.09,252.21,252.0,252.02,8800.0
2010-11-11 14:50:00,252.06,252.24,251.77,252.14,7800.0,252.06,252.24,251.77,252.14,7800.0
2010-11-11 15:00:00,252.15,252.15,251.83,251.91,11200.0,252.15,252.15,251.83,251.91,11200.0
2010-11-11 15:10:00,251.96,252.08,251.85,252.02,10500.0,251.96,252.08,251.85,252.02,10500.0
2010-11-11 15:20:00,252.0,252.09,251.87,252.07,11600.0,252.0,252.09,251.87,252.07,11600.0
2010-11-11 15:30:00,252.06,252.06,251.31,251.73,16600.0,252.06,252.06,251.31,251.73,16600.0
2010-11-11 15:40:00,251.67,251.95,251.45,251.94,16000.0,251.67,251.95,251.45,251.94,16000.0
2010-11-11 15:50:00,251.94,252.1,251.75,252.08,37900.0,251.94,252.1,251.75,252.08,37900.0
2010-11-12 09:30:00,251.21,252.4,251.01,251.85,9000.0,251.21,252.4,251.01,251.85,9000.0
2010-11-12 09:40:00,251.85,251.85,250.62,250.62,9500.0,251.85,251.85,250.62,250.62,9500.0
2010-11-12 09:50:00,250.77,251.19,250.5,250.68,11600.0,250.77,251.19,250.5,250.68,11600.0
2010-11-12 10:00:00,250.63,251.16,250.54,251.16,8700.0,250.63,251.16,250.54,251.16,8700.0
2010-11-12 10:10:00,251.16,251.91,251.04,251.34,5500.0,251.16,251.91,251.04,251.34,5500.0
2010-11-12 10:20:00,251.41,251.41,250.8,250.8,6600.0,251.41,251.41,250.8,250.8,6600.0
2010-11-12 10:30:00,250.74,250.78,250.22,250.39,12200.0,250.74,250.78,250.22,250.39,12200.0
2010-11-12 10:40:00,250.48,250.75,250.34,250.75,6500.0,250.48,250.75,250.34,250.75,6500.0
2010-11-12 10:50:00,250.67,250.93,250.47,250.77,11600.0,250.67,250.93,250.47,250.77,11600.0
2010-11-12 11:00:00,250.8,250.97,250.32,250.41,8300.0,250.8,250.97,250.32,250.41,8300.0
2010-11-12 11:10:00,250.42,250.62,250.37,250.57,4100.0,250.42,250.62,250.37,250.57,4100.0
2010-11-12 11:20:00,250.56,250.98,250.55,250.98,3100.0,250.56,250.98,250.55,250.98,3100.0
2010-11-12 11:30:00,250.99,251.24,250.73,250.73,6500.0,250.99,251.24,250.73,250.73,6500.0
2010-11-12 11:40:00,250.83,250.86,250.53,250.53,1800.0,250.83,250.86,250.53,250.53,1800.0
2010-11-12 11:50:00,250.5,250.5,250.12,250.3,3900.0,250.5,250.5,250.12,250.3,3900.0
2010-11-12 12:00:00,250.3,250.42,250.14,250.31,4100.0,250.3,250.42,250.14,250.31,4100.0
2010-11-12 12:10:00,250.24,250.34,250.1,250.13,7900.0,250.24,250.34,250.1,250.13,7900.0
2010-11-12 12:20:00,250.12,250.29,250.09,250.18,12300.0,250.12,250.29,250.09,250.18,12300.0
2010-11-12 12:30:00,250.14,250.26,250.0,250.14,12900.0,250.14,250.26,250.0,250.14,12900.0
2010-11-12 12:40:00,250.15,250.2,249.81,249.83,10100.0,250.15,250.2,249.81,249.83,10100.0
2010-11-12 12:50:00,249.83,249.83,249.41,249.45,13900.0,249.83,249.83,249.41,249.45,13900.0
2010-11-12 13:00:00,249.42,249.7,249.42,249.6,5300.0,249.42,249.7,249.42,249.6,5300.0
2010-11-12 13:10:00,249.67,249.98,249.61,249.69,3600.0,249.67,249.98,249.61,249.69,3600.0
2010-11-12 13:20:00,249.69,250.03,249.63,249.88,3400.0,249.69,250.03,249.63,249.88,3400.0
2010-11-12 13:30:00,249.75,250.31,249.75,250.31,3000.0,249.75,250.31,249.75,250.31,3000.0
2010-11-12 13:40:00,250.22,250.45,249.91,250.02,3100.0,250.22,250.45,249.91,250.02,3100.0
2010-11-12 13:50:00,250.0,250.12,249.74,249.78,2400.0,250.0,250.12,249.74,249.78,2400.0
2010-11-12 14:00:00,249.74,249.8,249.59,249.63,3800.0,249.74,249.8,249.59,249.63,3800.0
2010-11-12 14:10:00,249.6,250.06,249.35,250.06,8200.0,249.6,250.06,249.35,250.06,8200.0
2010-11-12 14:20:00,250.08,250.17,249.98,250.08,7300.0,250.08,250.17,249.98,250.08,7300.0
2010-11-12 14:30:00,249.98,250.23,249.92,250.23,5400.0,249.98,250.23,249.92,250.23,5400.0
2010-11-12 14:40:00,250.18,250.36,249.99,250.35,4100.0,250.18,250.36,249.99,250.35,4100.0
2010-11-12 14:50:00,250.59,251.16,250.52,251.05,12800.0,250.59,251.16,250.52,251.05,12800.0
2010-11-12 15:00:00,251.05,251.05,250.67,250.8,10700.0,251.05,251.05,250.67,250.8,10700.0
2010-11-12 15:10:00,250.68,250.79,250.52,250.79,6900.0,250.68,250.79,250.52,250.79,6900.0
2010-11-12 15:20:00,250.83,250.83,250.4,250.6,11900.0,250.83,250.83,250.4,250.6,11900.0
2010-11-12 15:30:00,250.71,250.97,250.51,250.8,10100.0,250.71,250.97,250.51,250.8,10100.0
2010-11-12 15:40:00,250.84,250.95,250.5,250.57,18100.0,250.84,250.95,250.5,250.57,18100.0
2010-11-12 15:50:00,250.53,250.68,250.08,250.61,34900.0,250.53,250.68,250.08,250.61,34900.0
2010-11-15 09:30:00,251.55,251.81,250.88,251.81,7600.0,251.55,251.81,250.88,251.81,7600.0
2010-11-15 09:40:00,251.63,252.08,251.42,251.96,7000.0,251.63,252.08,251.42,251.96,7000.0
2010-11-15 09:50:00,251.86,251.97,251.4,251.44,6500.0,251.86,251.97,251.4,251.44,6500.0
2010-11-15 10:00:00,251.4,251.66,251.07,251.25,7600.0,251.4,251.66,251.07,251.25,7600.0
2010-11-15 10:10:00,251.26,251.79,251.07,251.67,5400.0,251.26,251.79,251.07,251.67,5400.0
2010-11-15 10:20:00,251.67,251.88,251.58,251.6,4300.0,251.67,251.88,251.58,251.6,4300.0
2010-11-15 10:30:00,251.6,252.63,251.6,252.54,13000.0,251.6,252.63,251.6,252.54,13000.0
2010-11-15 10:40:00,252.61,252.61,252.3,252.4,6200.0,252.61,252.61,252.3,252.4,6200.0
2010-11-15 10:50:00,252.4,252.67,252.18,252.67,5100.0,252.4,252.67,252.18,252.67,5100.0
2010-11-15 11:00:00,252.73,252.75,252.09,252.23,10200.0,252.73,252.75,252.09,252.23,10200.0
2010-11-15 11:10:00,252.21,252.59,252.2,252.5,10000.0,252.21,252.59,252.2,252.5,10000.0
2010-11-15 11:20:00,252.56,252.74,252.4,252.74,8900.0,252.56,252.74,252.4,252.74,8900.0
2010-11-15 11:30:00,252.73,252.95,252.54,252.95,10500.0,252.73,252.95,252.54,252.95,10500.0
2010-11-15 11:40:00,252.95,253.47,252.92,253.43,16100.0,252.95,253.47,252.92,253.43,16100.0
2010-11-15 11:50:00,253.41,253.45,253.35,253.4,8400.0,253.41,253.45,253.35,253.4,8400.0
2010-11-15 12:00:00,253.41,253.46,253.15,253.23,10900.0,253.41,253.46,253.15,253.23,10900.0
2010-11-15 12:10:00,253.18,253.18,252.75,252.91,6500.0,253.18,253.18,252.75,252.91,6500.0
2010-11-15 12:20:00,252.91,253.33,252.64,253.21,10100.0,252.91,253.33,252.64,253.21,10100.0
2010-11-15 12:30:00,253.12,253.17,253.0,253.09,4800.0,253.12,253.17,253.0,253.09,4800.0
2010-11-15 12:40:00,253.07,253.1,253.0,253.0,3800.0,253.07,253.1,253.0,253.0,3800.0
2010-11-15 12:50:00,253.0,253.07,252.8,252.82,8600.0,253.0,253.07,252.8,252.82,8600.0
2010-11-15 13:00:00,252.85,252.97,252.5,252.65,5400.0,252.85,252.97,252.5,252.65,5400.0
2010-11-15 13:10:00,252.67,252.73,252.52,252.73,6100.0,252.67,252.73,252.52,252.73,6100.0
2010-11-15 13:20:00,252.74,253.0,252.72,252.94,7700.0,252.74,253.0,252.72,252.94,7700.0
2010-11-15 13:30:00,252.96,253.04,252.83,252.84,13600.0,252.96,253.04,252.83,252.84,13600.0
2010-11-15 13:40:00,252.84,253.14,252.84,253.07,10600.0,252.84,253.14,252.84,253.07,10600.0
2010-11-15 13:50:00,253.08,253.27,253.05,253.14,13800.0,253.08,253.27,253.05,253.14,13800.0
2010-11-15 14:00:00,253.16,253.18,253.01,253.09,6100.0,253.16,253.18,253.01,253.09,6100.0
2010-11-15 14:10:00,253.03,253.05,252.89,252.89,7500.0,253.03,253.05,252.89,252.89,7500.0
2010-11-15 14:20:00,252.9,252.9,252.75,252.83,8900.0,252.9,252.9,252.75,252.83,8900.0
2010-11-15 14:30:00,252.84,252.99,252.83,252.99,11200.0,252.84,252.99,252.83,252.99,11200.0
2010-11-15 14:40:00,252.99,253.1,252.96,253.03,10900.0,252.99,253.1,252.96,253.03,10900.0
2010-11-15 14:50:00,253.05,253.13,253.04,253.1,6700.0,253.05,253.13,253.04,253.1,6700.0
2010-11-15 15:00:00,253.07,253.09,252.85,252.87,12200.0,253.07,253.09,252.85,252.87,12200.0
2010-11-15 15:10:00,252.9,253.0,252.43,252.53,9200.0,252.9,253.0,252.43,252.53,9200.0
2010-11-15 15:20:00,252.59,252.62,252.28,252.62,8200.0,252.59,252.62,252.28,252.62,8200.0
2010-11-15 15:30:00,252.67,252.67,252.35,252.51,11100.0,252.67,252.67,252.35,252.51,11100.0
2010-11-15 15:40:00,252.53,252.64,251.65,251.65,24700.0,252.53,252.64,251.65,251.65,24700.0
2010-11-15 15:50:00,251.64,251.74,251.35,251.48,27900.0,251.64,251.74,251.35,251.48,27900.0
2010-11-16 09:30:00,250.79,252.49,250.6,252.16,20100.0,250.79,252.49,250.6,252.16,20100.0
2010-11-16 09:40:00,252.16,252.88,251.83,251.83,12300.0,252.16,252.88,251.83,251.83,12300.0
2010-11-16 09:50:00,251.71,251.88,251.25,251.35,5500.0,251.71,251.88,251.25,251.35,5500.0
2010-11-16 10:00:00,251.36,251.84,251.01,251.76,8900.0,251.36,251.84,251.01,251.76,8900.0
2010-11-16 10:10:00,251.79,251.9,251.5,251.74,6600.0,251.79,251.9,251.5,251.74,6600.0
2010-11-16 10:20:00,251.74,251.74,251.04,251.12,5500.0,251.74,251.74,251.04,251.12,5500.0
2010-11-16 10:30:00,251.04,251.07,249.53,249.8,9800.0,251.04,251.07,249.53,249.8,9800.0
2010-11-16 10:40:00,249.8,250.37,249.59,250.36,5800.0,249.8,250.37,249.59,250.36,5800.0
2010-11-16 10:50:00,250.32,250.75,250.18,250.75,5300.0,250.32,250.75,250.18,250.75,5300.0
2010-11-16 11:00:00,250.75,250.75,249.8,249.99,11800.0,250.75,250.75,249.8,249.99,11800.0
2010-11-16 11:10:00,249.97,250.33,249.41,249.41,13100.0,249.97,250.33,249.41,249.41,13100.0
2010-11-16 11:20:00,249.41,250.12,249.41,249.64,5500.0,249.41,250.12,249.41,249.64,5500.0
2010-11-16 11:30:00,249.84,249.9,249.45,249.7,6200.0,249.84,249.9,249.45,249.7,6200.0
2010-11-16 11:40:00,249.6,249.82,248.83,249.01,9500.0,249.6,249.82,248.83,249.01,9500.0
2010-11-16 11:50:00,248.88,249.52,248.77,249.22,5500.0,248.88,249.52,248.77,249.22,5500.0
2010-11-16 12:00:00,249.37,249.87,249.37,249.84,3500.0,249.37,249.87,249.37,249.84,3500.0
2010-11-16 12:10:00,249.84,250.11,249.35,249.57,5600.0,249.84,250.11,249.35,249.57,5600.0
2010-11-16 12:20:00,249.65,249.68,249.3,249.49,3100.0,249.65,249.68,249.3,249.49,3100.0
2010-11-16 12:30:00,249.44,249.54,249.2,249.23,4400.0,249.44,249.54,249.2,249.23,4400.0
2010-11-16 12:40:00,249.28,249.44,249.09,249.44,5800.0,249.28,249.44,249.09,249.44,5800.0
2010-11-16 12:50:00,249.44,249.94,249.41,249.91,4100.0,249.44,249.94,249.41,249.91,4100.0
2010-11-16 13:00:00,249.91,249.95,249.63,249.9,4500.0,249.91,249.95,249.63,249.9,4500.0
2010-11-16 13:10:00,249.96,250.0,249.71,250.0,3500.0,249.96,250.0,249.71,250.0,3500.0
2010-11-16 13:20:00,249.92,250.36,249.84,250.26,2800.0,249.92,250.36,249.84,250.26,2800.0
2010-11-16 13:30:00,250.37,250.42,250.26,250.35,5100.0,250.37,250.42,250.26,250.35,5100.0
2010-11-16 13:40:00,250.39,250.41,250.17,250.33,8300.0,250.39,250.41,250.17,250.33,8300.0
2010-11-16 13:50:00,250.33,250.79,250.33,250.73,3800.0,250.33,250.79,250.33,250.73,3800.0
2010-11-16 14:00:00,250.72,250.77,250.45,250.77,6800.0,250.72,250.77,250.45,250.77,6800.0
2010-11-16 14:10:00,250.63,250.7,250.24,250.24,7200.0,250.63,250.7,250.24,250.24,7200.0
2010-11-16 14:20:00,250.2,250.43,249.72,249.85,5600.0,250.2,250.43,249.72,249.85,5600.0
2010-11-16 14:30:00,249.85,249.86,249.12,249.13,8100.0,249.85,249.86,249.12,249.13,8100.0
2010-11-16 14:40:00,249.15,249.16,248.9,249.05,8000.0,249.15,249.16,248.9,249.05,8000.0
2010-11-16 14:50:00,248.99,249.33,248.85,249.23,10400.0,248.99,249.33,248.85,249.23,10400.0
2010-11-16 15:00:00,249.24,249.35,249.13,249.13,5400.0,249.24,249.35,249.13,249.13,5400.0
2010-11-16 15:10:00,249.15,249.22,248.8,248.98,13100.0,249.15,249.22,248.8,248.98,13100.0
2010-11-16 15:20:00,248.98,249.46,248.94,249.17,13200.0,248.98,249.46,248.94,249.17,13200.0
2010-11-16 15:30:00,249.17,249.26,248.63,248.73,12900.0,249.17,249.26,248.63,248.73,12900.0
2010-11-16 15:40:00,248.83,249.14,248.6,248.97,13800.0,248.83,249.14,248.6,248.97,13800.0
2010-11-16 15:50:00,248.92,249.23,248.81,249.0,19600.0,248.92,249.23,248.81,249.0,19600.0
2010-11-17 09:30:00,249.14,250.17,248.92,249.77,9400.0,249.14,250.17,248.92,249.77,9400.0
2010-11-17 09:40:00,249.97,250.24,249.45,249.86,6400.0,249.97,250.24,249.45,249.86,6400.0
2010-11-17 09:50:00,249.87,249.98,249.65,249.97,7000.0,249.87,249.98,249.65,249.97,7000.0
2010-11-17 10:00:00,249.98,250.7,249.92,250.69,9500.0,249.98,250.7,249.92,250.69,9500.0
2010-11-17 10:10:00,250.66,250.66,249.87,249.87,7600.0,250.66,250.66,249.87,249.87,7600.0
2010-11-17 10:20:00,249.98,250.41,249.89,250.11,7500.0,249.98,250.41,249.89,250.11,7500.0
2010-11-17 10:30:00,250.29,250.69,249.45,249.53,11500.0,250.29,250.69,249.45,249.53,11500.0
2010-11-17 10:40:00,249.65,249.88,249.51,249.66,4600.0,249.65,249.88,249.51,249.66,4600.0
2010-11-17 10:50:00,249.66,249.67,249.31,249.32,7000.0,249.66,249.67,249.31,249.32,7000.0
2010-11-17 11:00:00,249.4,249.4,248.68,248.94,9000.0,249.4,249.4,248.68,248.94,9000.0
2010-11-17 11:10:00,248.83,249.35,248.8,249.25,6600.0,248.83,249.35,248.8,249.25,6600.0
2010-11-17 11:20:00,249.19,249.48,249.19,249.46,5300.0,249.19,249.48,249.19,249.46,5300.0
2010-11-17 11:30:00,249.46,249.5,248.67,248.71,9400.0,249.46,249.5,248.67,248.71,9400.0
2010-11-17 11:40:00,248.84,248.95,248.21,248.21,8800.0,248.84,248.95,248.21,248.21,8800.0
2010-11-17 11:50:00,248.17,248.57,248.17,248.44,9000.0,248.17,248.57,248.17,248.44,9000.0
2010-11-17 12:00:00,248.55,249.05,248.49,248.65,10600.0,248.55,249.05,248.49,248.65,10600.0
2010-11-17 12:10:00,248.62,248.86,248.59,248.77,4800.0,248.62,248.86,248.59,248.77,4800.0
2010-11-17 12:20:00,248.82,249.47,248.82,249.32,6000.0,248.82,249.47,248.82,249.32,6000.0
2010-11-17 12:30:00,249.37,249.55,249.37,249.5,3500.0,249.37,249.55,249.37,249.5,3500.0
2010-11-17 12:40:00,249.51,249.55,249.31,249.51,6100.0,249.51,249.55,249.31,249.51,6100.0
2010-11-17 12:50:00,249.47,249.58,249.29,249.29,4600.0,249.47,249.58,249.29,249.29,4600.0
2010-11-17 13:00:00,249.18,249.35,249.13,249.35,2200.0,249.18,249.35,249.13,249.35,2200.0
2010-11-17 13:10:00,249.39,249.55,249.31,249.31,3300.0,249.39,249.55,249.31,249.31,3300.0
2010-11-17 13:20:00,249.38,249.52,249.36,249.5,4300.0,249.38,249.52,249.36,249.5,4300.0
2010-11-17 13:30:00,249.5,249.59,249.23,249.23,6200.0,249.5,249.59,249.23,249.23,6200.0
2010-11-17 13:40:00,249.3,249.32,248.7,248.9,10500.0,249.3,249.32,248.7,248.9,10500.0
2010-11-17 13:50:00,249.0,249.21,248.96,249.2,4500.0,249.0,249.21,248.96,249.2,4500.0
2010-11-17 14:00:00,249.23,249.64,249.23,249.43,10800.0,249.23,249.64,249.23,249.43,10800.0
2010-11-17 14:10:00,249.48,249.54,249.37,249.48,9000.0,249.48,249.54,249.37,249.48,9000.0
2010-11-17 14:20:00,249.53,249.63,249.47,249.63,7500.0,249.53,249.63,249.47,249.63,7500.0
2010-11-17 14:30:00,249.63,249.73,249.49,249.56,8800.0,249.63,249.73,249.49,249.56,8800.0
2010-11-17 14:40:00,249.6,249.63,249.47,249.53,7400.0,249.6,249.63,249.47,249.53,7400.0
2010-11-17 14:50:00,249.48,249.69,249.48,249.58,9200.0,249.48,249.69,249.48,249.58,9200.0
2010-11-17 15:00:00,249.57,249.58,249.23,249.23,6700.0,249.57,249.58,249.23,249.23,6700.0
2010-11-17 15:10:00,249.21,249.59,249.21,249.51,4200.0,249.21,249.59,249.21,249.51,4200.0
2010-11-17 15:20:00,249.5,249.56,248.84,248.88,9800.0,249.5,249.56,248.84,248.88,9800.0
2010-11-17 15:30:00,248.93,249.5,248.92,249.4,7200.0,248.93,249.5,248.92,249.4,7200.0
2010-11-17 15:40:00,249.43,249.53,249.32,249.47,19400.0,249.43,249.53,249.32,249.47,19400.0
2010-11-17 15:50:00,249.45,249.53,249.25,249.4,24300.0,249.45,249.53,249.25,249.4,24300.0
2010-11-18 09:30:00,251.71,253.12,251.24,252.7,30700.0,251.71,253.12,251.24,252.7,30700.0
2010-11-18 09:40:00,252.79,252.79,252.28,252.3,21900.0,252.79,252.79,252.28,252.3,21900.0
2010-11-18 09:50:00,252.31,252.5,252.22,252.36,16400.0,252.31,252.5,252.22,252.36,16400.0
2010-11-18 10:00:00,252.33,253.17,252.28,252.89,29600.0,252.33,253.17,252.28,252.89,29600.0
2010-11-18 10:10:00,252.9,253.5,252.9,253.24,23000.0,252.9,253.5,252.9,253.24,23000.0
2010-11-18 10:20:00,253.18,253.25,252.98,253.0,23600.0,253.18,253.25,252.98,253.0,23600.0
2010-11-18 10:30:00,253.06,253.06,252.37,252.71,10100.0,253.06,253.06,252.37,252.71,10100.0
2010-11-18 10:40:00,252.73,252.85,252.58,252.7,9900.0,252.73,252.85,252.58,252.7,9900.0
2010-11-18 10:50:00,252.75,252.75,252.46,252.6,4900.0,252.75,252.75,252.46,252.6,4900.0
2010-11-18 11:00:00,252.53,252.72,252.45,252.46,5700.0,252.53,252.72,252.45,252.46,5700.0
2010-11-18 11:10:00,252.48,252.61,252.41,252.59,4900.0,252.48,252.61,252.41,252.59,4900.0
2010-11-18 11:20:00,252.5,252.53,252.0,252.1,9900.0,252.5,252.53,252.0,252.1,9900.0
2010-11-18 11:30:00,252.09,252.28,251.99,252.08,4300.0,252.09,252.28,251.99,252.08,4300.0
2010-11-18 11:40:00,252.08,252.1,251.91,251.96,4500.0,252.08,252.1,251.91,251.96,4500.0
2010-11-18 11:50:00,252.0,252.44,252.0,252.41,3500.0,252.0,252.44,252.0,252.41,3500.0
2010-11-18 12:00:00,252.37,252.67,252.37,252.67,2600.0,252.37,252.67,252.37,252.67,2600.0
2010-11-18 12:10:00,252.68,252.68,252.27,252.27,2400.0,252.68,252.68,252.27,252.27,2400.0
2010-11-18 12:20:00,252.25,252.27,252.16,252.26,4600.0,252.25,252.27,252.16,252.26,4600.0
2010-11-18 12:30:00,252.36,252.43,252.31,252.34,2700.0,252.36,252.43,252.31,252.34,2700.0
2010-11-18 12:40:00,252.45,252.5,252.44,252.45,2200.0,252.45,252.5,252.44,252.45,2200.0
2010-11-18 12:50:00,252.41,252.68,252.41,252.51,2100.0,252.41,252.68,252.41,252.51,2100.0
2010-11-18 13:00:00,252.44,252.52,252.43,252.47,2600.0,252.44,252.52,252.43,252.47,2600.0
2010-11-18 13:10:00,252.48,252.48,252.31,252.4,4900.0,252.48,252.48,252.31,252.4,4900.0
2010-11-18 13:20:00,252.4,252.54,252.34,252.34,4000.0,252.4,252.54,252.34,252.34,4000.0
2010-11-18 13:30:00,252.33,252.39,251.93,252.05,6300.0,252.33,252.39,251.93,252.05,6300.0
2010-11-18 13:40:00,252.08,252.18,251.96,251.98,3600.0,252.08,252.18,251.96,251.98,3600.0
2010-11-18 13:50:00,252.03,252.22,252.03,252.14,3900.0,252.03,252.22,252.03,252.14,3900.0
2010-11-18 14:00:00,252.2,252.29,252.13,252.28,4700.0,252.2,252.29,252.13,252.28,4700.0
2010-11-18 14:10:00,252.23,252.23,252.0,252.0,2700.0,252.23,252.23,252.0,252.0,2700.0
2010-11-18 14:20:00,252.0,252.0,251.77,251.77,5200.0,252.0,252.0,251.77,251.77,5200.0
2010-11-18 14:30:00,251.77,251.91,251.75,251.88,4400.0,251.77,251.91,251.75,251.88,4400.0
2010-11-18 14:40:00,251.85,251.85,251.57,251.77,5600.0,251.85,251.85,251.57,251.77,5600.0
2010-11-18 14:50:00,251.82,251.87,251.7,251.79,4800.0,251.82,251.87,251.7,251.79,4800.0
2010-11-18 15:00:00,251.79,252.07,251.79,251.98,8900.0,251.79,252.07,251.79,251.98,8900.0
2010-11-18 15:10:00,251.98,252.01,251.87,251.91,7700.0,251.98,252.01,251.87,251.91,7700.0
2010-11-18 15:20:00,251.87,251.87,251.54,251.69,10200.0,251.87,251.87,251.54,251.69,10200.0
2010-11-18 15:30:00,251.67,251.67,251.24,251.49,12000.0,251.67,251.67,251.24,251.49,12000.0
2010-11-18 15:40:00,251.43,251.51,251.25,251.46,15700.0,251.43,251.51,251.25,251.46,15700.0
2010-11-18 15:50:00,251.38,251.44,251.14,251.38,25100.0,251.38,251.44,251.14,251.38,25100.0
2010-11-19 09:30:00,250.95,251.57,250.88,251.23,36500.0,250.95,251.57,250.88,251.23,36500.0
2010-11-19 09:40:00,251.23,251.34,250.34,250.77,13900.0,251.23,251.34,250.34,250.77,13900.0
2010-11-19 09:50:00,250.73,251.04,250.6,251.0,7500.0,250.73,251.04,250.6,251.0,7500.0
2010-11-19 10:00:00,251.0,251.16,250.38,250.61,9100.0,251.0,251.16,250.38,250.61,9100.0
2010-11-19 10:10:00,250.57,250.7,250.42,250.49,7400.0,250.57,250.7,250.42,250.49,7400.0
2010-11-19 10:20:00,250.5,250.73,250.4,250.6,5700.0,250.5,250.73,250.4,250.6,5700.0
2010-11-19 10:30:00,250.6,250.9,250.53,250.77,6400.0,250.6,250.9,250.53,250.77,6400.0
2010-11-19 10:40:00,250.75,251.55,250.75,251.55,4300.0,250.75,251.55,250.75,251.55,4300.0
2010-11-19 10:50:00,251.66,251.78,251.56,251.7,5000.0,251.66,251.78,251.56,251.7,5000.0
2010-11-19 11:00:00,251.6,251.79,251.56,251.76,3700.0,251.6,251.79,251.56,251.76,3700.0
2010-11-19 11:10:00,251.85,251.85,251.67,251.7,4100.0,251.85,251.85,251.67,251.7,4100.0
2010-11-19 11:20:00,251.7,251.79,251.5,251.52,4600.0,251.7,251.79,251.5,251.52,4600.0
2010-11-19 11:30:00,251.44,251.63,251.32,251.39,2400.0,251.44,251.63,251.32,251.39,2400.0
2010-11-19 11:40:00,251.39,251.52,251.35,251.52,5300.0,251.39,251.52,251.35,251.52,5300.0
2010-11-19 11:50:00,251.51,251.51,251.18,251.2,2500.0,251.51,251.51,251.18,251.2,2500.0
2010-11-19 12:00:00,251.16,251.24,251.01,251.08,10200.0,251.16,251.24,251.01,251.08,10200.0
2010-11-19 12:10:00,251.13,251.16,250.79,250.87,3600.0,251.13,251.16,250.79,250.87,3600.0
2010-11-19 12:20:00,250.84,251.0,250.84,250.88,3500.0,250.84,251.0,250.84,250.88,3500.0
2010-11-19 12:30:00,250.86,250.86,250.66,250.71,6200.0,250.86,250.86,250.66,250.71,6200.0
2010-11-19 12:40:00,250.7,250.79,250.58,250.7,9000.0,250.7,250.79,250.58,250.7,9000.0
2010-11-19 12:50:00,250.71,250.79,250.6,250.72,5300.0,250.71,250.79,250.6,250.72,5300.0
2010-11-19 13:00:00,250.82,251.12,250.76,251.09,5100.0,250.82,251.12,250.76,251.09,5100.0
2010-11-19 13:10:00,251.09,251.09,250.79,250.86,7100.0,251.09,251.09,250.79,250.86,7100.0
2010-11-19 13:20:00,250.79,250.79,250.58,250.61,6100.0,250.79,250.79,250.58,250.61,6100.0
2010-11-19 13:30:00,250.63,250.73,250.59,250.69,5300.0,250.63,250.73,250.59,250.69,5300.0
2010-11-19 13:40:00,250.69,250.75,250.43,250.47,8100.0,250.69,250.75,250.43,250.47,8100.0
2010-11-19 13:50:00,250.48,250.52,250.39,250.45,7900.0,250.48,250.52,250.39,250.45,7900.0
2010-11-19 14:00:00,250.4,250.8,250.34,250.77,7700.0,250.4,250.8,250.34,250.77,7700.0
2010-11-19 14:10:00,250.77,250.97,250.77,250.81,8400.0,250.77,250.97,250.77,250.81,8400.0
2010-11-19 14:20:00,250.81,250.81,250.58,250.71,6100.0,250.81,250.81,250.58,250.71,6100.0
2010-11-19 14:30:00,250.74,250.9,250.74,250.89,5300.0,250.74,250.9,250.74,250.89,5300.0
2010-11-19 14:40:00,250.89,250.93,250.78,250.81,12800.0,250.89,250.93,250.78,250.81,12800.0
2010-11-19 14:50:00,250.79,250.87,250.66,250.78,13800.0,250.79,250.87,250.66,250.78,13800.0
2010-11-19 15:00:00,250.77,250.87,250.69,250.69,12100.0,250.77,250.87,250.69,250.69,12100.0
2010-11-19 15:10:00,250.7,250.77,250.5,250.61,14300.0,250.7,250.77,250.5,250.61,14300.0
2010-11-19 15:20:00,250.61,250.69,250.58,250.64,11200.0,250.61,250.69,250.58,250.64,11200.0
2010-11-19 15:30:00,250.68,250.76,250.56,250.75,19900.0,250.68,250.76,250.56,250.75,19900.0
2010-11-19 15:40:00,250.75,251.08,250.66,250.97,21800.0,250.75,251.08,250.66,250.97,21800.0
2010-11-19 15:50:00,250.98,251.12,250.78,251.03,25000.0,250.98,251.12,250.78,251.03,25000.0
2010-11-22 09:30:00,250.77,252.98,250.77,252.98,9000.0,250.77,252.98,250.77,252.98,9000.0
2010-11-22 09:40:00,252.92,252.96,252.43,252.89,8200.0,252.92,252.96,252.43,252.89,8200.0
2010-11-22 09:50:00,252.92,253.45,252.85,253.43,7800.0,252.92,253.45,252.85,253.43,7800.0
2010-11-22 10:00:00,253.45,253.75,253.32,253.71,9000.0,253.45,253.75,253.32,253.71,9000.0
2010-11-22 10:10:00,253.71,254.0,253.59,253.59,12100.0,253.71,254.0,253.59,253.59,12100.0
2010-11-22 10:20:00,253.59,253.77,253.02,253.12,6600.0,253.59,253.77,253.02,253.12,6600.0
2010-11-22 10:30:00,252.91,253.05,252.63,253.04,6300.0,252.91,253.05,252.63,253.04,6300.0
2010-11-22 10:40:00,253.04,253.33,253.03,253.25,4600.0,253.04,253.33,253.03,253.25,4600.0
2010-11-22 10:50:00,253.31,254.0,253.31,253.9,9000.0,253.31,254.0,253.31,253.9,9000.0
2010-11-22 11:00:00,253.9,253.9,253.24,253.41,10500.0,253.9,253.9,253.24,253.41,10500.0
2010-11-22 11:10:00,253.41,254.14,253.4,254.13,13400.0,253.41,254.14,253.4,254.13,13400.0
2010-11-22 11:20:00,254.12,254.25,254.02,254.08,5300.0,254.12,254.25,254.02,254.08,5300.0
2010-11-22 11:30:00,254.08,254.27,254.02,254.27,2600.0,254.08,254.27,254.02,254.27,2600.0
2010-11-22 11:40:00,254.48,254.5,254.43,254.46,7800.0,254.48,254.5,254.43,254.46,7800.0
2010-11-22 11:50:00,254.5,254.56,253.82,254.26,8300.0,254.5,254.56,253.82,254.26,8300.0
2010-11-22 12:00:00,254.29,254.29,253.89,254.01,5800.0,254.29,254.29,253.89,254.01,5800.0
2010-11-22 12:10:00,254.01,254.06,253.92,253.99,7000.0,254.01,254.06,253.92,253.99,7000.0
2010-11-22 12:20:00,254.03,254.21,253.18,253.18,13400.0,254.03,254.21,253.18,253.18,13400.0
2010-11-22 12:30:00,253.02,253.14,252.83,253.05,6500.0,253.02,253.14,252.83,253.05,6500.0
2010-11-22 12:40:00,253.01,253.22,252.53,252.76,6500.0,253.01,253.22,252.53,252.76,6500.0
2010-11-22 12:50:00,252.76,253.13,252.52,253.04,3900.0,252.76,253.13,252.52,253.04,3900.0
2010-11-22 13:00:00,253.07,253.51,253.07,253.41,3600.0,253.07,253.51,253.07,253.41,3600.0
2010-11-22 13:10:00,253.51,253.77,253.49,253.62,4000.0,253.51,253.77,253.49,253.62,4000.0
2010-11-22 13:20:00,253.68,253.75,253.52,253.75,8600.0,253.68,253.75,253.52,253.75,8600.0
2010-11-22 13:30:00,253.78,253.94,253.68,253.68,7500.0,253.78,253.94,253.68,253.68,7500.0
2010-11-22 13:40:00,253.72,253.85,253.45,253.53,8900.0,253.72,253.85,253.45,253.53,8900.0
2010-11-22 13:50:00,253.56,254.4,253.51,254.38,8400.0,253.56,254.4,253.51,254.38,8400.0
2010-11-22 14:00:00,254.38,254.83,254.36,254.61,17600.0,254.38,254.83,254.36,254.61,17600.0
2010-11-22 14:10:00,254.66,254.81,254.15,254.53,18700.0,254.66,254.81,254.15,254.53,18700.0
2010-11-22 14:20:00,254.58,255.28,254.56,254.62,35700.0,254.58,255.28,254.56,254.62,35700.0
2010-11-22 14:30:00,254.61,254.88,254.48,254.83,5300.0,254.61,254.88,254.48,254.83,5300.0
2010-11-22 14:40:00,254.86,255.25,254.82,255.24,8200.0,254.86,255.25,254.82,255.24,8200.0
2010-11-22 14:50:00,255.25,255.33,255.06,255.19,9000.0,255.25,255.33,255.06,255.19,9000.0
2010-11-22 15:00:00,255.19,255.21,254.95,255.03,5800.0,255.19,255.21,254.95,255.03,5800.0
2010-11-22 15:10:00,255.03,255.29,255.03,255.22,5900.0,255.03,255.29,255.03,255.22,5900.0
2010-11-22 15:20:00,255.23,255.5,255.16,255.32,10800.0,255.23,255.5,255.16,255.32,10800.0
2010-11-22 15:30:00,255.4,255.63,255.26,255.6,12600.0,255.4,255.63,255.26,255.6,12600.0
2010-11-22 15:40:00,255.63,256.0,255.63,256.0,32300.0,255.63,256.0,255.63,256.0,32300.0
2010-11-22 15:50:00,256.0,256.0,255.5,255.6,22700.0,256.0,256.0,255.5,255.6,22700.0
2010-11-23 09:30:00,254.31,254.94,254.04,254.46,5600.0,254.31,254.94,254.04,254.46,5600.0
2010-11-23 09:40:00,254.68,254.68,253.85,253.85,8800.0,254.68,254.68,253.85,253.85,8800.0
2010-11-23 09:50:00,253.8,253.8,250.92,251.7,32800.0,253.8,253.8,250.92,251.7,32800.0
2010-11-23 10:00:00,251.76,253.06,251.61,252.95,14600.0,251.76,253.06,251.61,252.95,14600.0
2010-11-23 10:10:00,252.93,253.88,252.57,253.6,5500.0,252.93,253.88,252.57,253.6,5500.0
2010-11-23 10:20:00,253.75,254.04,253.48,253.71,7900.0,253.75,254.04,253.48,253.71,7900.0
2010-11-23 10:30:00,253.6,254.46,253.58,254.36,5500.0,253.6,254.46,253.58,254.36,5500.0
2010-11-23 10:40:00,254.35,254.82,254.22,254.55,4300.0,254.35,254.82,254.22,254.55,4300.0
2010-11-23 10:50:00,254.52,254.76,254.46,254.76,2900.0,254.52,254.76,254.46,254.76,2900.0
2010-11-23 11:00:00,254.79,254.94,254.6,254.64,8900.0,254.79,254.94,254.6,254.64,8900.0
2010-11-23 11:10:00,254.7,254.71,254.08,254.25,6300.0,254.7,254.71,254.08,254.25,6300.0
2010-11-23 11:20:00,254.27,254.27,253.55,253.55,4100.0,254.27,254.27,253.55,253.55,4100.0
2010-11-23 11:30:00,253.35,253.43,253.18,253.31,2600.0,253.35,253.43,253.18,253.31,2600.0
2010-11-23 11:40:00,253.33,253.59,253.21,253.44,2800.0,253.33,253.59,253.21,253.44,2800.0
2010-11-23 11:50:00,253.64,254.4,253.64,254.2,3600.0,253.64,254.4,253.64,254.2,3600.0
2010-11-23 12:00:00,254.17,254.17,253.66,253.87,4600.0,254.17,254.17,253.66,253.87,4600.0
2010-11-23 12:10:00,253.83,254.1,253.77,253.92,2700.0,253.83,254.1,253.77,253.92,2700.0
2010-11-23 12:20:00,253.83,254.16,253.73,253.92,3100.0,253.83,254.16,253.73,253.92,3100.0
2010-11-23 12:30:00,253.77,253.81,253.33,253.46,2100.0,253.77,253.81,253.33,253.46,2100.0
2010-11-23 12:40:00,253.55,253.67,253.46,253.48,1900.0,253.55,253.67,253.46,253.48,1900.0
2010-11-23 12:50:00,253.48,253.68,253.39,253.51,2800.0,253.48,253.68,253.39,253.51,2800.0
2010-11-23 13:00:00,253.52,253.56,253.35,253.43,3900.0,253.52,253.56,253.35,253.43,3900.0
2010-11-23 13:10:00,253.43,253.54,253.28,253.4,2700.0,253.43,253.54,253.28,253.4,2700.0
2010-11-23 13:20:00,253.5,254.16,253.5,254.16,2300.0,253.5,254.16,253.5,254.16,2300.0
2010-11-23 13:30:00,254.16,254.16,253.86,253.95,3100.0,254.16,254.16,253.86,253.95,3100.0
2010-11-23 13:40:00,254.0,254.23,253.98,254.12,3700.0,254.0,254.23,253.98,254.12,3700.0
2010-11-23 13:50:00,254.02,254.27,254.01,254.22,2600.0,254.02,254.27,254.01,254.22,2600.0
2010-11-23 14:00:00,254.34,254.44,254.03,254.31,4800.0,254.34,254.44,254.03,254.31,4800.0
2010-11-23 14:10:00,254.39,254.66,254.34,254.37,3700.0,254.39,254.66,254.34,254.37,3700.0
2010-11-23 14:20:00,254.35,254.53,254.1,254.25,5200.0,254.35,254.53,254.1,254.25,5200.0
2010-11-23 14:30:00,254.39,254.61,254.39,254.43,3900.0,254.39,254.61,254.39,254.43,3900.0
2010-11-23 14:40:00,254.3,254.44,254.24,254.29,4200.0,254.3,254.44,254.24,254.29,4200.0
2010-11-23 14:50:00,254.3,254.67,254.3,254.48,3400.0,254.3,254.67,254.3,254.48,3400.0
2010-11-23 15:00:00,254.45,254.55,254.14,254.31,8400.0,254.45,254.55,254.14,254.31,8400.0
2010-11-23 15:10:00,254.3,254.72,254.25,254.56,6900.0,254.3,254.72,254.25,254.56,6900.0
2010-11-23 15:20:00,254.59,254.59,254.28,254.57,6600.0,254.59,254.59,254.28,254.57,6600.0
2010-11-23 15:30:00,254.63,254.82,254.63,254.7,6300.0,254.63,254.82,254.63,254.7,6300.0
2010-11-23 15:40:00,254.69,254.99,254.64,254.71,10500.0,254.69,254.99,254.64,254.71,10500.0
2010-11-23 15:50:00,254.63,255.13,254.47,254.97,17700.0,254.63,255.13,254.47,254.97,17700.0
2010-11-24 09:30:00,255.31,256.5,255.31,255.88,9900.0,255.31,256.5,255.31,255.88,9900.0
2010-11-24 09:40:00,256.01,256.5,255.9,256.35,4700.0,256.01,256.5,255.9,256.35,4700.0
2010-11-24 09:50:00,256.46,256.75,256.36,256.65,9700.0,256.46,256.75,256.36,256.65,9700.0
2010-11-24 10:00:00,256.61,257.0,256.37,256.85,9100.0,256.61,257.0,256.37,256.85,9100.0
2010-11-24 10:10:00,256.85,257.0,256.42,256.92,3800.0,256.85,257.0,256.42,256.92,3800.0
2010-11-24 10:20:00,256.91,257.49,256.77,257.49,17000.0,256.91,257.49,256.77,257.49,17000.0
2010-11-24 10:30:00,257.49,257.5,257.28,257.5,4300.0,257.49,257.5,257.28,257.5,4300.0
2010-11-24 10:40:00,257.49,257.75,257.49,257.61,7100.0,257.49,257.75,257.49,257.61,7100.0
2010-11-24 10:50:00,257.61,257.73,257.61,257.68,3600.0,257.61,257.73,257.61,257.68,3600.0
2010-11-24 11:00:00,257.68,257.84,257.6,257.6,8100.0,257.68,257.84,257.6,257.6,8100.0
2010-11-24 11:10:00,257.6,257.67,257.32,257.32,3300.0,257.6,257.67,257.32,257.32,3300.0
2010-11-24 11:20:00,257.32,257.52,257.19,257.51,3300.0,257.32,257.52,257.19,257.51,3300.0
2010-11-24 11:30:00,257.56,257.56,257.18,257.2,1900.0,257.56,257.56,257.18,257.2,1900.0
2010-11-24 11:40:00,257.26,257.26,257.12,257.12,2500.0,257.26,257.26,257.12,257.12,2500.0
2010-11-24 11:50:00,257.12,257.31,256.95,257.26,2300.0,257.12,257.31,256.95,257.26,2300.0
2010-11-24 12:00:00,257.41,257.93,257.41,257.93,9200.0,257.41,257.93,257.41,257.93,9200.0
2010-11-24 12:10:00,257.95,257.96,257.74,257.86,2000.0,257.95,257.96,257.74,257.86,2000.0
2010-11-24 12:20:00,257.87,257.87,257.62,257.82,7400.0,257.87,257.87,257.62,257.82,7400.0
2010-11-24 12:30:00,257.85,257.92,257.83,257.83,1900.0,257.85,257.92,257.83,257.83,1900.0
2010-11-24 12:40:00,257.88,257.99,257.81,257.99,3000.0,257.88,257.99,257.81,257.99,3000.0
2010-11-24 12:50:00,257.99,258.0,257.9,257.9,3700.0,257.99,258.0,257.9,257.9,3700.0
2010-11-24 13:00:00,257.97,257.99,257.83,257.87,2600.0,257.97,257.99,257.83,257.87,2600.0
2010-11-24 13:10:00,257.85,258.0,257.85,257.94,2200.0,257.85,258.0,257.85,257.94,2200.0
2010-11-24 13:20:00,257.98,258.25,257.96,258.17,6300.0,257.98,258.25,257.96,258.17,6300.0
2010-11-24 13:30:00,258.24,258.25,258.08,258.08,2700.0,258.24,258.25,258.08,258.08,2700.0
2010-11-24 13:40:00,258.12,258.13,257.98,258.11,2000.0,258.12,258.13,257.98,258.11,2000.0
2010-11-24 13:50:00,258.07,258.12,258.0,258.04,1800.0,258.07,258.12,258.0,258.04,1800.0
2010-11-24 14:00:00,258.04,258.24,258.04,258.14,4200.0,258.04,258.24,258.04,258.14,4200.0
2010-11-24 14:10:00,258.14,258.16,257.9,258.08,5100.0,258.14,258.16,257.9,258.08,5100.0
2010-11-24 14:20:00,258.22,258.47,258.12,258.47,5700.0,258.22,258.47,258.12,258.47,5700.0
2010-11-24 14:30:00,258.47,258.5,258.42,258.43,8700.0,258.47,258.5,258.42,258.43,8700.0
2010-11-24 14:40:00,258.44,258.5,258.42,258.5,4400.0,258.44,258.5,258.42,258.5,4400.0
2010-11-24 14:50:00,258.5,258.61,258.41,258.6,7000.0,258.5,258.61,258.41,258.6,7000.0
2010-11-24 15:00:00,258.59,258.75,258.55,258.71,9400.0,258.59,258.75,258.55,258.71,9400.0
2010-11-24 15:10:00,258.74,258.85,258.72,258.85,6300.0,258.74,258.85,258.72,258.85,6300.0
2010-11-24 15:20:00,258.86,259.0,258.86,258.94,11800.0,258.86,259.0,258.86,258.94,11800.0
2010-11-24 15:30:00,258.99,259.0,258.9,258.97,8800.0,258.99,259.0,258.9,258.97,8800.0
2010-11-24 15:40:00,258.93,258.97,258.49,258.52,18400.0,258.93,258.97,258.49,258.52,18400.0
2010-11-24 15:50:00,258.54,259.0,258.43,258.91,33800.0,258.54,259.0,258.43,258.91,33800.0
2010-11-26 09:30:00,258.06,259.25,257.18,258.84,11400.0,258.06,259.25,257.18,258.84,11400.0
2010-11-26 09:40:00,258.97,259.17,258.6,258.86,6900.0,258.97,259.17,258.6,258.86,6900.0
2010-11-26 09:50:00,258.86,259.25,258.72,258.81,9200.0,258.86,259.25,258.72,258.81,9200.0
2010-11-26 10:00:00,258.92,258.96,258.32,258.94,7900.0,258.92,258.96,258.32,258.94,7900.0
2010-11-26 10:10:00,259.0,259.02,258.69,258.75,6600.0,259.0,259.02,258.69,258.75,6600.0
2010-11-26 10:20:00,258.87,259.18,258.82,259.05,4900.0,258.87,259.18,258.82,259.05,4900.0
2010-11-26 10:30:00,259.19,259.38,259.0,259.38,3100.0,259.19,259.38,259.0,259.38,3100.0
2010-11-26 10:40:00,259.4,259.5,258.67,258.84,14000.0,259.4,259.5,258.67,258.84,14000.0
2010-11-26 10:50:00,258.84,258.84,258.32,258.5,3600.0,258.84,258.84,258.32,258.5,3600.0
2010-11-26 11:00:00,258.53,258.75,258.32,258.68,8500.0,258.53,258.75,258.32,258.68,8500.0
2010-11-26 11:10:00,258.68,258.84,258.47,258.76,4200.0,258.68,258.84,258.47,258.76,4200.0
2010-11-26 11:20:00,258.84,259.02,258.83,259.02,4300.0,258.84,259.02,258.83,259.02,4300.0
2010-11-26 11:30:00,259.02,259.43,259.0,259.34,5000.0,259.02,259.43,259.0,259.34,5000.0
2010-11-26 11:40:00,259.36,259.75,259.36,259.69,6000.0,259.36,259.75,259.36,259.69,6000.0
2010-11-26 11:50:00,259.7,259.75,259.48,259.71,3800.0,259.7,259.75,259.48,259.71,3800.0
2010-11-26 12:00:00,259.75,259.75,259.34,259.61,2400.0,259.75,259.75,259.34,259.61,2400.0
2010-11-26 12:10:00,259.61,259.71,259.47,259.66,2400.0,259.61,259.71,259.47,259.66,2400.0
2010-11-26 12:20:00,259.7,259.72,259.24,259.24,2800.0,259.7,259.72,259.24,259.24,2800.0
2010-11-26 12:30:00,259.11,259.49,259.08,259.44,5000.0,259.11,259.49,259.08,259.44,5000.0
2010-11-26 12:40:00,259.44,259.48,258.76,259.05,7200.0,259.44,259.48,258.76,259.05,7200.0
2010-11-26 12:50:00,259.05,259.46,258.88,259.4,16800.0,259.05,259.46,258.88,259.4,16800.0
2010-11-29 09:30:00,259.22,259.52,258.98,259.06,9900.0,259.22,259.52,258.98,259.06,9900.0
2010-11-29 09:40:00,258.95,258.95,258.12,258.12,7600.0,258.95,258.95,258.12,258.12,7600.0
2010-11-29 09:50:00,258.12,258.3,256.1,256.29,18500.0,258.12,258.3,256.1,256.29,18500.0
2010-11-29 10:00:00,256.15,256.68,255.98,256.08,13500.0,256.15,256.68,255.98,256.08,13500.0
2010-11-29 10:10:00,256.26,256.48,255.88,256.33,5900.0,256.26,256.48,255.88,256.33,5900.0
2010-11-29 10:20:00,256.27,256.75,255.27,255.52,9600.0,256.27,256.75,255.27,255.52,9600.0
2010-11-29 10:30:00,255.25,256.15,255.25,255.8,7000.0,255.25,256.15,255.25,255.8,7000.0
2010-11-29 10:40:00,255.9,256.27,255.65,255.71,7400.0,255.9,256.27,255.65,255.71,7400.0
2010-11-29 10:50:00,255.71,255.75,255.27,255.27,5700.0,255.71,255.75,255.27,255.27,5700.0
2010-11-29 11:00:00,255.31,255.9,255.23,255.71,9100.0,255.31,255.9,255.23,255.71,9100.0
2010-11-29 11:10:00,255.72,256.8,255.67,256.59,8400.0,255.72,256.8,255.67,256.59,8400.0
2010-11-29 11:20:00,256.66,256.87,256.42,256.83,5600.0,256.66,256.87,256.42,256.83,5600.0
2010-11-29 11:30:00,256.79,256.79,256.23,256.23,3700.0,256.79,256.79,256.23,256.23,3700.0
2010-11-29 11:40:00,256.19,256.47,256.02,256.47,18300.0,256.19,256.47,256.02,256.47,18300.0
2010-11-29 11:50:00,256.34,256.47,256.16,256.39,8300.0,256.34,256.47,256.16,256.39,8300.0
2010-11-29 12:00:00,256.3,256.74,256.23,256.65,9300.0,256.3,256.74,256.23,256.65,9300.0
2010-11-29 12:10:00,256.65,256.65,256.5,256.5,2700.0,256.65,256.65,256.5,256.5,2700.0
2010-11-29 12:20:00,256.52,256.81,256.51,256.76,4600.0,256.52,256.81,256.51,256.76,4600.0
2010-11-29 12:30:00,256.7,256.87,256.48,256.87,7400.0,256.7,256.87,256.48,256.87,7400.0
2010-11-29 12:40:00,256.87,256.99,256.52,256.64,5400.0,256.87,256.99,256.52,256.64,5400.0
2010-11-29 12:50:00,256.64,256.81,256.6,256.77,3000.0,256.64,256.81,256.6,256.77,3000.0
2010-11-29 13:00:00,256.81,256.96,256.72,256.89,3600.0,256.81,256.96,256.72,256.89,3600.0
2010-11-29 13:10:00,256.9,257.4,256.9,257.4,4400.0,256.9,257.4,256.9,257.4,4400.0
2010-11-29 13:20:00,257.31,257.31,256.76,256.97,5800.0,257.31,257.31,256.76,256.97,5800.0
2010-11-29 13:30:00,256.96,257.1,256.43,256.43,6000.0,256.96,257.1,256.43,256.43,6000.0
2010-11-29 13:40:00,256.42,257.67,256.42,257.67,12100.0,256.42,257.67,256.42,257.67,12100.0
2010-11-29 13:50:00,257.59,257.75,256.98,257.05,6500.0,257.59,257.75,256.98,257.05,6500.0
2010-11-29 14:00:00,257.08,257.17,256.93,257.16,6400.0,257.08,257.17,256.93,257.16,6400.0
2010-11-29 14:10:00,257.16,257.32,256.9,257.29,5100.0,257.16,257.32,256.9,257.29,5100.0
2010-11-29 14:20:00,257.34,257.69,257.01,257.69,10500.0,257.34,257.69,257.01,257.69,10500.0
2010-11-29 14:30:00,257.81,258.48,257.69,258.39,11500.0,257.81,258.48,257.69,258.39,11500.0
2010-11-29 14:40:00,258.39,258.58,258.34,258.5,7600.0,258.39,258.58,258.34,258.5,7600.0
2010-11-29 14:50:00,258.5,258.55,258.09,258.55,7500.0,258.5,258.55,258.09,258.55,7500.0
2010-11-29 15:00:00,258.41,258.78,258.39,258.39,5600.0,258.41,258.78,258.39,258.39,5600.0
2010-11-29 15:10:00,258.48,258.75,258.29,258.75,6200.0,258.48,258.75,258.29,258.75,6200.0
2010-11-29 15:20:00,258.72,258.8,258.47,258.62,5200.0,258.72,258.8,258.47,258.62,5200.0
2010-11-29 15:30:00,258.62,258.62,258.09,258.18,10100.0,258.62,258.62,258.09,258.18,10100.0
2010-11-29 15:40:00,258.26,258.85,258.17,258.73,21700.0,258.26,258.85,258.17,258.73,21700.0
2010-11-29 15:50:00,258.68,258.68,257.75,257.8,26600.0,258.68,258.68,257.75,257.8,26600.0
2010-11-30 09:30:00,256.87,257.9,256.72,257.1,17000.0,256.87,257.9,256.72,257.1,17000.0
2010-11-30 09:40:00,257.1,257.68,256.89,257.6,28600.0,257.1,257.68,256.89,257.6,28600.0
2010-11-30 09:50:00,257.62,259.07,257.53,259.07,8100.0,257.62,259.07,257.53,259.07,8100.0
2010-11-30 10:00:00,258.75,259.5,258.75,258.91,10200.0,258.75,259.5,258.75,258.91,10200.0
2010-11-30 10:10:00,259.0,259.08,258.61,258.76,6700.0,259.0,259.08,258.61,258.76,6700.0
2010-11-30 10:20:00,258.76,259.11,258.47,259.04,17200.0,258.76,259.11,258.47,259.04,17200.0
2010-11-30 10:30:00,259.09,259.25,258.52,258.76,11000.0,259.09,259.25,258.52,258.76,11000.0
2010-11-30 10:40:00,258.83,258.9,258.66,258.73,2900.0,258.83,258.9,258.66,258.73,2900.0
2010-11-30 10:50:00,258.79,258.79,258.14,258.38,4500.0,258.79,258.79,258.14,258.38,4500.0
2010-11-30 11:00:00,258.41,258.72,258.39,258.72,6300.0,258.41,258.72,258.39,258.72,6300.0
2010-11-30 11:10:00,258.72,258.82,258.37,258.58,3800.0,258.72,258.82,258.37,258.58,3800.0
2010-11-30 11:20:00,258.47,259.38,258.47,258.87,5500.0,258.47,259.38,258.47,258.87,5500.0
2010-11-30 11:30:00,258.76,258.9,258.24,258.4,16900.0,258.76,258.9,258.24,258.4,16900.0
2010-11-30 11:40:00,258.4,258.68,258.28,258.65,15900.0,258.4,258.68,258.28,258.65,15900.0
2010-11-30 11:50:00,258.65,259.01,258.61,259.01,16200.0,258.65,259.01,258.61,259.01,16200.0
2010-11-30 12:00:00,258.76,259.26,258.76,259.25,17000.0,258.76,259.26,258.76,259.25,17000.0
2010-11-30 12:10:00,259.25,259.49,258.96,258.97,11400.0,259.25,259.49,258.96,258.97,11400.0
2010-11-30 12:20:00,258.95,259.48,258.95,259.36,6400.0,258.95,259.48,258.95,259.36,6400.0
2010-11-30 12:30:00,259.29,259.49,259.15,259.24,2500.0,259.29,259.49,259.15,259.24,2500.0
2010-11-30 12:40:00,259.15,259.57,259.1,259.48,9600.0,259.15,259.57,259.1,259.48,9600.0
2010-11-30 12:50:00,259.53,259.75,259.53,259.7,3700.0,259.53,259.75,259.53,259.7,3700.0
2010-11-30 13:00:00,259.67,260.07,259.6,260.05,17900.0,259.67,260.07,259.6,260.05,17900.0
2010-11-30 13:10:00,260.2,260.25,259.91,260.04,11100.0,260.2,260.25,259.91,260.04,11100.0
2010-11-30 13:20:00,260.05,260.24,260.0,260.05,6900.0,260.05,260.24,260.0,260.05,6900.0
2010-11-30 13:30:00,260.11,260.23,260.05,260.1,3400.0,260.11,260.23,260.05,260.1,3400.0
2010-11-30 13:40:00,260.05,260.05,259.72,259.93,7200.0,260.05,260.05,259.72,259.93,7200.0
2010-11-30 13:50:00,259.93,260.1,259.87,259.99,5100.0,259.93,260.1,259.87,259.99,5100.0
2010-11-30 14:00:00,260.0,260.07,259.92,259.99,5800.0,260.0,260.07,259.92,259.99,5800.0
2010-11-30 14:10:00,260.0,260.15,259.95,260.06,5000.0,260.0,260.15,259.95,260.06,5000.0
2010-11-30 14:20:00,260.13,260.18,259.46,259.55,7300.0,260.13,260.18,259.46,259.55,7300.0
2010-11-30 14:30:00,259.59,259.72,259.3,259.46,4000.0,259.59,259.72,259.3,259.46,4000.0
2010-11-30 14:40:00,259.54,260.0,259.47,260.0,4100.0,259.54,260.0,259.47,260.0,4100.0
2010-11-30 14:50:00,260.05,260.2,259.97,260.05,6400.0,260.05,260.2,259.97,260.05,6400.0
2010-11-30 15:00:00,260.09,260.24,260.01,260.07,7300.0,260.09,260.24,260.01,260.07,7300.0
2010-11-30 15:10:00,260.11,260.17,259.82,260.05,8900.0,260.11,260.17,259.82,260.05,8900.0
2010-11-30 15:20:00,260.09,260.25,260.04,260.07,8300.0,260.09,260.25,260.04,260.07,8300.0
2010-11-30 15:30:00,260.08,260.16,259.8,259.89,16900.0,260.08,260.16,259.8,259.89,16900.0
2010-11-30 15:40:00,259.89,259.89,258.94,258.94,14900.0,259.89,259.89,258.94,258.94,14900.0
2010-11-30 15:50:00,258.85,259.5,258.66,259.18,21700.0,258.85,259.5,258.66,259.18,21700.0
2010-12-01 09:30:00,261.89,261.89,260.0,261.43,31800.0,261.89,261.89,260.0,261.43,31800.0
2010-12-01 09:40:00,261.42,261.5,261.14,261.14,14300.0,261.42,261.5,261.14,261.14,14300.0
2010-12-01 09:50:00,261.16,261.99,261.16,261.97,22100.0,261.16,261.99,261.16,261.97,22100.0
2010-12-01 10:00:00,262.0,262.0,260.5,260.61,21700.0,262.0,262.0,260.5,260.61,21700.0
2010-12-01 10:10:00,260.58,260.61,260.16,260.54,11400.0,260.58,260.61,260.16,260.54,11400.0
2010-12-01 10:20:00,260.5,260.55,259.73,259.73,8300.0,260.5,260.55,259.73,259.73,8300.0
2010-12-01 10:30:00,259.9,260.61,259.9,260.5,8000.0,259.9,260.61,259.9,260.5,8000.0
2010-12-01 10:40:00,260.61,261.12,260.44,260.96,13200.0,260.61,261.12,260.44,260.96,13200.0
2010-12-01 10:50:00,260.98,261.01,260.38,260.46,10500.0,260.98,261.01,260.38,260.46,10500.0
2010-12-01 11:00:00,260.46,260.5,260.27,260.33,4800.0,260.46,260.5,260.27,260.33,4800.0
2010-12-01 11:10:00,260.38,260.69,260.38,260.69,6500.0,260.38,260.69,260.38,260.69,6500.0
2010-12-01 11:20:00,260.76,260.86,260.69,260.74,4700.0,260.76,260.86,260.69,260.74,4700.0
2010-12-01 11:30:00,260.8,260.9,260.74,260.81,3400.0,260.8,260.9,260.74,260.81,3400.0
2010-12-01 11:40:00,260.85,261.11,260.85,261.03,1400.0,260.85,261.11,260.85,261.03,1400.0
2010-12-01 11:50:00,261.04,261.9,261.04,261.75,8600.0,261.04,261.9,261.04,261.75,8600.0
2010-12-01 12:00:00,261.7,261.9,261.69,261.7,8300.0,261.7,261.9,261.69,261.7,8300.0
2010-12-01 12:10:00,261.69,261.87,261.45,261.49,7700.0,261.69,261.87,261.45,261.49,7700.0
2010-12-01 12:20:00,261.53,261.6,261.09,261.29,5200.0,261.53,261.6,261.09,261.29,5200.0
2010-12-01 12:30:00,261.39,261.4,260.84,260.96,6200.0,261.39,261.4,260.84,260.96,6200.0
2010-12-01 12:40:00,260.95,261.09,260.89,261.05,2400.0,260.95,261.09,260.89,261.05,2400.0
2010-12-01 12:50:00,260.96,261.13,260.9,261.07,3100.0,260.96,261.13,260.9,261.07,3100.0
2010-12-01 13:00:00,261.14,261.3,261.13,261.15,5000.0,261.14,261.3,261.13,261.15,5000.0
2010-12-01 13:10:00,261.21,261.49,261.1,261.1,4900.0,261.21,261.49,261.1,261.1,4900.0
2010-12-01 13:20:00,260.95,261.17,260.76,261.01,4300.0,260.95,261.17,260.76,261.01,4300.0
2010-12-01 13:30:00,261.09,261.12,260.96,260.98,1200.0,261.09,261.12,260.96,260.98,1200.0
2010-12-01 13:40:00,261.12,261.25,260.98,261.05,2600.0,261.12,261.25,260.98,261.05,2600.0
2010-12-01 13:50:00,261.11,261.45,261.1,261.18,8700.0,261.11,261.45,261.1,261.18,8700.0
2010-12-01 14:00:00,261.2,261.28,260.89,260.89,5500.0,261.2,261.28,260.89,260.89,5500.0
2010-12-01 14:10:00,260.95,260.95,260.62,260.83,6900.0,260.95,260.95,260.62,260.83,6900.0
2010-12-01 14:20:00,260.8,260.9,260.6,260.6,5100.0,260.8,260.9,260.6,260.6,5100.0
2010-12-01 14:30:00,260.55,260.7,260.49,260.67,6900.0,260.55,260.7,260.49,260.67,6900.0
2010-12-01 14:40:00,260.68,260.69,260.37,260.38,10700.0,260.68,260.69,260.37,260.38,10700.0
2010-12-01 14:50:00,260.37,260.72,260.35,260.5,4800.0,260.37,260.72,260.35,260.5,4800.0
2010-12-01 15:00:00,260.5,260.55,260.3,260.43,8400.0,260.5,260.55,260.3,260.43,8400.0
2010-12-01 15:10:00,260.42,260.5,260.3,260.5,6900.0,260.42,260.5,260.3,260.5,6900.0
2010-12-01 15:20:00,260.49,260.51,260.3,260.39,6200.0,260.49,260.51,260.3,260.39,6200.0
2010-12-01 15:30:00,260.39,260.49,260.25,260.31,11800.0,260.39,260.49,260.25,260.31,11800.0
2010-12-01 15:40:00,260.32,260.59,260.2,260.32,20800.0,260.32,260.59,260.2,260.32,20800.0
2010-12-01 15:50:00,260.35,260.56,260.06,260.56,20500.0,260.35,260.56,260.06,260.56,20500.0
2010-12-02 09:30:00,260.96,261.54,260.38,260.73,7400.0,260.96,261.54,260.38,260.73,7400.0
2010-12-02 09:40:00,260.58,260.65,259.91,260.38,9700.0,260.58,260.65,259.91,260.38,9700.0
2010-12-02 09:50:00,260.44,261.54,260.38,261.54,4900.0,260.44,261.54,260.38,261.54,4900.0
2010-12-02 10:00:00,261.55,262.47,261.55,262.26,15900.0,261.55,262.47,261.55,262.26,15900.0
2010-12-02 10:10:00,262.4,262.63,262.27,262.35,13400.0,262.4,262.63,262.27,262.35,13400.0
2010-12-02 10:20:00,262.21,262.26,261.68,261.98,8200.0,262.21,262.26,261.68,261.98,8200.0
2010-12-02 10:30:00,261.91,262.16,261.85,262.11,5200.0,261.91,262.16,261.85,262.11,5200.0
2010-12-02 10:40:00,262.18,262.37,262.08,262.16,6100.0,262.18,262.37,262.08,262.16,6100.0
2010-12-02 10:50:00,262.31,262.72,262.16,262.62,7700.0,262.31,262.72,262.16,262.62,7700.0
2010-12-02 11:00:00,262.62,263.0,262.61,263.0,12200.0,262.62,263.0,262.61,263.0,12200.0
2010-12-02 11:10:00,262.91,263.2,262.89,263.11,8300.0,262.91,263.2,262.89,263.11,8300.0
2010-12-02 11:20:00,263.18,263.35,263.03,263.27,9200.0,263.18,263.35,263.03,263.27,9200.0
2010-12-02 11:30:00,263.27,263.3,262.97,263.02,5300.0,263.27,263.3,262.97,263.02,5300.0
2010-12-02 11:40:00,263.08,263.09,262.8,262.9,6100.0,263.08,263.09,262.8,262.9,6100.0
2010-12-02 11:50:00,262.89,263.05,262.22,262.23,8400.0,262.89,263.05,262.22,262.23,8400.0
2010-12-02 12:00:00,262.39,262.77,262.29,262.77,3400.0,262.39,262.77,262.29,262.77,3400.0
2010-12-02 12:10:00,262.77,262.88,262.63,262.7,2800.0,262.77,262.88,262.63,262.7,2800.0
2010-12-02 12:20:00,262.6,262.6,262.27,262.27,1600.0,262.6,262.6,262.27,262.27,1600.0
2010-12-02 12:30:00,262.36,262.75,262.36,262.75,1400.0,262.36,262.75,262.36,262.75,1400.0
2010-12-02 12:40:00,262.89,263.11,262.86,262.95,4600.0,262.89,263.11,262.86,262.95,4600.0
2010-12-02 12:50:00,262.91,262.91,262.76,262.8,1300.0,262.91,262.91,262.76,262.8,1300.0
2010-12-02 13:00:00,262.8,262.92,262.69,262.86,2700.0,262.8,262.92,262.69,262.86,2700.0
2010-12-02 13:10:00,262.87,262.87,262.21,262.21,4500.0,262.87,262.87,262.21,262.21,4500.0
2010-12-02 13:20:00,262.32,263.19,262.32,263.08,3000.0,262.32,263.19,262.32,263.08,3000.0
2010-12-02 13:30:00,262.98,263.18,262.97,262.97,2100.0,262.98,263.18,262.97,262.97,2100.0
2010-12-02 13:40:00,262.89,263.01,262.8,262.88,1600.0,262.89,263.01,262.8,262.88,1600.0
2010-12-02 13:50:00,262.88,263.03,262.85,262.85,2300.0,262.88,263.03,262.85,262.85,2300.0
2010-12-02 14:00:00,262.89,262.94,262.74,262.85,4900.0,262.89,262.94,262.74,262.85,4900.0
2010-12-02 14:10:00,262.85,262.87,262.76,262.87,4500.0,262.85,262.87,262.76,262.87,4500.0
2010-12-02 14:20:00,262.9,263.11,262.77,262.89,3100.0,262.9,263.11,262.77,262.89,3100.0
2010-12-02 14:30:00,262.92,262.94,262.74,262.79,4900.0,262.92,262.94,262.74,262.79,4900.0
2010-12-02 14:40:00,262.83,263.19,262.65,263.19,7400.0,262.83,263.19,262.65,263.19,7400.0
2010-12-02 14:50:00,263.18,263.49,263.14,263.37,5900.0,263.18,263.49,263.14,263.37,5900.0
2010-12-02 15:00:00,263.36,263.41,263.18,263.35,5400.0,263.36,263.41,263.18,263.35,5400.0
2010-12-02 15:10:00,263.35,263.43,263.17,263.17,3700.0,263.35,263.43,263.17,263.17,3700.0
2010-12-02 15:20:00,263.19,263.33,263.12,263.17,6700.0,263.19,263.33,263.12,263.17,6700.0
2010-12-02 15:30:00,263.16,263.45,263.07,263.44,7900.0,263.16,263.45,263.07,263.44,7900.0
2010-12-02 15:40:00,263.44,263.44,263.03,263.26,15000.0,263.44,263.44,263.03,263.26,15000.0
2010-12-02 15:50:00,263.25,263.46,263.11,263.43,19700.0,263.25,263.46,263.11,263.43,19700.0
2010-12-03 09:30:00,263.2,264.0,263.1,263.86,22400.0,263.2,264.0,263.1,263.86,22400.0
2010-12-03 09:40:00,264.02,264.5,264.02,264.41,17800.0,264.02,264.5,264.02,264.41,17800.0
2010-12-03 09:50:00,264.43,264.43,262.45,262.74,12600.0,264.43,264.43,262.45,262.74,12600.0
2010-12-03 10:00:00,262.93,264.36,262.75,263.48,13800.0,262.93,264.36,262.75,263.48,13800.0
2010-12-03 10:10:00,263.28,263.36,263.0,263.36,3700.0,263.28,263.36,263.0,263.36,3700.0
2010-12-03 10:20:00,263.53,263.65,262.41,262.73,7600.0,263.53,263.65,262.41,262.73,7600.0
2010-12-03 10:30:00,262.73,263.55,262.73,262.91,7300.0,262.73,263.55,262.73,262.91,7300.0
2010-12-03 10:40:00,262.93,262.93,262.4,262.46,3900.0,262.93,262.93,262.4,262.46,3900.0
2010-12-03 10:50:00,262.62,263.07,262.43,263.03,3900.0,262.62,263.07,262.43,263.03,3900.0
2010-12-03 11:00:00,263.03,263.18,262.93,263.05,4900.0,263.03,263.18,262.93,263.05,4900.0
2010-12-03 11:10:00,263.06,263.34,263.0,263.0,5700.0,263.06,263.34,263.0,263.0,5700.0
2010-12-03 11:20:00,263.02,263.11,262.68,262.79,3400.0,263.02,263.11,262.68,262.79,3400.0
2010-12-03 11:30:00,262.76,262.91,262.72,262.74,2100.0,262.76,262.91,262.72,262.74,2100.0
2010-12-03 11:40:00,262.88,262.9,262.72,262.72,2300.0,262.88,262.9,262.72,262.72,2300.0
2010-12-03 11:50:00,262.77,263.1,262.76,263.05,2700.0,262.77,263.1,262.76,263.05,2700.0
2010-12-03 12:00:00,263.1,263.35,262.88,263.27,2700.0,263.1,263.35,262.88,263.27,2700.0
2010-12-03 12:10:00,263.37,263.65,263.3,263.63,5700.0,263.37,263.65,263.3,263.63,5700.0
2010-12-03 12:20:00,263.65,263.7,263.47,263.49,7500.0,263.65,263.7,263.47,263.49,7500.0
2010-12-03 12:30:00,263.5,263.63,263.46,263.54,5600.0,263.5,263.63,263.46,263.54,5600.0
2010-12-03 12:40:00,263.58,263.64,263.21,263.33,4100.0,263.58,263.64,263.21,263.33,4100.0
2010-12-03 12:50:00,263.36,263.53,263.31,263.31,3500.0,263.36,263.53,263.31,263.31,3500.0
2010-12-03 13:00:00,263.32,263.63,263.32,263.52,5000.0,263.32,263.63,263.32,263.52,5000.0
2010-12-03 13:10:00,263.53,263.54,263.37,263.52,7000.0,263.53,263.54,263.37,263.52,7000.0
2010-12-03 13:20:00,263.49,263.72,263.43,263.68,17900.0,263.49,263.72,263.43,263.68,17900.0
2010-12-03 13:30:00,263.64,263.76,263.6,263.66,8800.0,263.64,263.76,263.6,263.66,8800.0
2010-12-03 13:40:00,263.69,263.85,263.59,263.85,10800.0,263.69,263.85,263.59,263.85,10800.0
2010-12-03 13:50:00,263.83,264.12,263.82,264.02,13700.0,263.83,264.12,263.82,264.02,13700.0
2010-12-03 14:00:00,264.06,264.06,263.7,263.74,7600.0,264.06,264.06,263.7,263.74,7600.0
2010-12-03 14:10:00,263.74,263.93,263.74,263.87,3100.0,263.74,263.93,263.74,263.87,3100.0
2010-12-03 14:20:00,263.89,264.04,263.68,264.01,3400.0,263.89,264.04,263.68,264.01,3400.0
2010-12-03 14:30:00,264.01,264.05,263.92,264.03,4000.0,264.01,264.05,263.92,264.03,4000.0
2010-12-03 14:40:00,263.97,264.23,263.88,264.07,6500.0,263.97,264.23,263.88,264.07,6500.0
2010-12-03 14:50:00,264.07,264.11,263.87,264.02,5300.0,264.07,264.11,263.87,264.02,5300.0
2010-12-03 15:00:00,264.08,264.14,263.91,263.91,6200.0,264.08,264.14,263.91,263.91,6200.0
2010-12-03 15:10:00,263.91,264.02,263.8,263.96,6400.0,263.91,264.02,263.8,263.96,6400.0
2010-12-03 15:20:00,263.96,264.27,263.91,264.19,6200.0,263.96,264.27,263.91,264.19,6200.0
2010-12-03 15:30:00,264.27,264.52,264.23,264.51,13800.0,264.27,264.52,264.23,264.51,13800.0
2010-12-03 15:40:00,264.54,265.24,264.45,265.23,38100.0,264.54,265.24,264.45,265.23,38100.0
2010-12-03 15:50:00,265.25,265.49,264.98,265.02,35700.0,265.25,265.49,264.98,265.02,35700.0
2010-12-06 09:30:00,265.99,266.25,263.42,265.66,42200.0,265.99,266.25,263.42,265.66,42200.0
2010-12-06 09:40:00,266.0,266.0,265.06,265.71,14800.0,266.0,266.0,265.06,265.71,14800.0
2010-12-06 09:50:00,265.11,265.12,263.86,264.04,18800.0,265.11,265.12,263.86,264.04,18800.0
2010-12-06 10:00:00,263.99,263.99,263.14,263.59,15300.0,263.99,263.99,263.14,263.59,15300.0
2010-12-06 10:10:00,263.62,264.43,263.62,264.27,8100.0,263.62,264.43,263.62,264.27,8100.0
2010-12-06 10:20:00,264.37,264.49,264.21,264.35,4400.0,264.37,264.49,264.21,264.35,4400.0
2010-12-06 10:30:00,264.49,264.8,264.43,264.48,6900.0,264.49,264.8,264.43,264.48,6900.0
2010-12-06 10:40:00,264.39,264.49,263.4,263.55,8000.0,264.39,264.49,263.4,263.55,8000.0
2010-12-06 10:50:00,263.43,263.84,263.43,263.68,4900.0,263.43,263.84,263.43,263.68,4900.0
2010-12-06 11:00:00,263.78,264.26,263.76,264.2,5800.0,263.78,264.26,263.76,264.2,5800.0
2010-12-06 11:10:00,264.29,264.56,264.21,264.42,9300.0,264.29,264.56,264.21,264.42,9300.0
2010-12-06 11:20:00,264.36,264.51,264.29,264.45,11400.0,264.36,264.51,264.29,264.45,11400.0
2010-12-06 11:30:00,264.35,264.51,264.28,264.28,5400.0,264.35,264.51,264.28,264.28,5400.0
2010-12-06 11:40:00,264.4,264.48,264.27,264.34,4300.0,264.4,264.48,264.27,264.34,4300.0
2010-12-06 11:50:00,264.39,264.45,264.21,264.3,3900.0,264.39,264.45,264.21,264.3,3900.0
2010-12-06 12:00:00,264.3,264.47,264.19,264.35,5600.0,264.3,264.47,264.19,264.35,5600.0
2010-12-06 12:10:00,264.35,264.5,264.27,264.42,4800.0,264.35,264.5,264.27,264.42,4800.0
2010-12-06 12:20:00,264.32,264.39,264.26,264.3,5000.0,264.32,264.39,264.26,264.3,5000.0
2010-12-06 12:30:00,264.33,264.49,264.26,264.34,5800.0,264.33,264.49,264.26,264.34,5800.0
2010-12-06 12:40:00,264.38,264.4,264.14,264.21,6300.0,264.38,264.4,264.14,264.21,6300.0
2010-12-06 12:50:00,264.21,264.32,264.0,264.2,7200.0,264.21,264.32,264.0,264.2,7200.0
2010-12-06 13:00:00,264.21,264.27,263.65,263.65,3500.0,264.21,264.27,263.65,263.65,3500.0
2010-12-06 13:10:00,263.78,263.78,263.27,263.56,5800.0,263.78,263.78,263.27,263.56,5800.0
2010-12-06 13:20:00,263.39,263.74,263.33,263.74,9800.0,263.39,263.74,263.33,263.74,9800.0
2010-12-06 13:30:00,263.67,263.78,263.43,263.43,8500.0,263.67,263.78,263.43,263.43,8500.0
2010-12-06 13:40:00,263.43,263.48,263.1,263.16,13600.0,263.43,263.48,263.1,263.16,13600.0
2010-12-06 13:50:00,263.18,263.5,263.1,263.4,18800.0,263.18,263.5,263.1,263.4,18800.0
2010-12-06 14:00:00,263.4,263.41,262.74,262.85,12300.0,263.4,263.41,262.74,262.85,12300.0
2010-12-06 14:10:00,262.86,263.14,262.51,263.06,19400.0,262.86,263.14,262.51,263.06,19400.0
2010-12-06 14:20:00,263.04,263.04,262.59,262.59,20300.0,263.04,263.04,262.59,262.59,20300.0
2010-12-06 14:30:00,262.6,262.6,262.36,262.42,21900.0,262.6,262.6,262.36,262.42,21900.0
2010-12-06 14:40:00,262.44,262.45,261.93,262.0,17700.0,262.44,262.45,261.93,262.0,17700.0
2010-12-06 14:50:00,261.93,262.02,261.83,261.96,11300.0,261.93,262.02,261.83,261.96,11300.0
2010-12-06 15:00:00,261.92,262.15,261.82,262.12,30800.0,261.92,262.15,261.82,262.12,30800.0
2010-12-06 15:10:00,262.15,262.15,261.77,261.95,19600.0,262.15,262.15,261.77,261.95,19600.0
2010-12-06 15:20:00,261.92,262.0,261.81,261.88,23800.0,261.92,262.0,261.81,261.88,23800.0
2010-12-06 15:30:00,261.88,262.1,261.83,261.91,31800.0,261.88,262.1,261.83,261.91,31800.0
2010-12-06 15:40:00,261.9,262.0,261.8,261.82,39700.0,261.9,262.0,261.8,261.82,39700.0
2010-12-06 15:50:00,261.83,262.28,261.81,261.86,73900.0,261.83,262.28,261.81,261.86,73900.0
2010-12-07 09:30:00,270.31,271.27,267.03,267.11,106000.0,270.31,271.27,267.03,267.11,106000.0
2010-12-07 09:40:00,267.06,267.77,264.33,264.33,72400.0,267.06,267.77,264.33,264.33,72400.0
2010-12-07 09:50:00,264.3,265.25,263.39,263.39,92200.0,264.3,265.25,263.39,263.39,92200.0
2010-12-07 10:00:00,263.38,263.75,259.29,260.0,126300.0,263.38,263.75,259.29,260.0,126300.0
2010-12-07 10:10:00,260.01,262.96,259.85,262.95,77700.0,260.01,262.96,259.85,262.95,77700.0
2010-12-07 10:20:00,262.97,264.09,261.3,262.41,73000.0,262.97,264.09,261.3,262.41,73000.0
2010-12-07 10:30:00,262.41,262.87,261.31,262.0,21200.0,262.41,262.87,261.31,262.0,21200.0
2010-12-07 10:40:00,262.0,262.01,260.63,260.81,21400.0,262.0,262.01,260.63,260.81,21400.0
2010-12-07 10:50:00,260.82,260.89,258.25,258.76,56900.0,260.82,260.89,258.25,258.76,56900.0
2010-12-07 11:00:00,258.9,258.92,255.94,257.23,113200.0,258.9,258.92,255.94,257.23,113200.0
2010-12-07 11:10:00,256.79,259.95,256.79,258.76,57200.0,256.79,259.95,256.79,258.76,57200.0
2010-12-07 11:20:00,258.75,258.82,258.03,258.49,24200.0,258.75,258.82,258.03,258.49,24200.0
2010-12-07 11:30:00,258.62,259.52,258.47,259.01,23200.0,258.62,259.52,258.47,259.01,23200.0
2010-12-07 11:40:00,259.14,261.08,259.07,260.19,31800.0,259.14,261.08,259.07,260.19,31800.0
2010-12-07 11:50:00,260.19,260.71,260.09,260.25,13000.0,260.19,260.71,260.09,260.25,13000.0
2010-12-07 12:00:00,260.34,260.97,260.16,260.32,23000.0,260.34,260.97,260.16,260.32,23000.0
2010-12-07 12:10:00,260.32,260.78,260.24,260.5,11000.0,260.32,260.78,260.24,260.5,11000.0
2010-12-07 12:20:00,260.64,262.64,260.64,262.32,42200.0,260.64,262.64,260.64,262.32,42200.0
2010-12-07 12:30:00,262.41,262.81,262.04,262.37,19700.0,262.41,262.81,262.04,262.37,19700.0
2010-12-07 12:40:00,262.27,262.54,262.0,262.51,9400.0,262.27,262.54,262.0,262.51,9400.0
2010-12-07 12:50:00,262.41,263.7,262.39,263.57,14700.0,262.41,263.7,262.39,263.57,14700.0
2010-12-07 13:00:00,263.43,263.54,262.91,262.98,16000.0,263.43,263.54,262.91,262.98,16000.0
2010-12-07 13:10:00,263.06,263.12,262.55,262.74,11400.0,263.06,263.12,262.55,262.74,11400.0
2010-12-07 13:20:00,262.74,262.8,262.12,262.26,7700.0,262.74,262.8,262.12,262.26,7700.0
2010-12-07 13:30:00,262.25,262.28,261.63,261.82,15900.0,262.25,262.28,261.63,261.82,15900.0
2010-12-07 13:40:00,261.82,262.23,261.62,262.23,17400.0,261.82,262.23,261.62,262.23,17400.0
2010-12-07 13:50:00,262.34,262.65,262.2,262.23,14900.0,262.34,262.65,262.2,262.23,14900.0
2010-12-07 14:00:00,262.23,262.23,261.49,261.52,9100.0,262.23,262.23,261.49,261.52,9100.0
2010-12-07 14:10:00,261.42,262.28,261.14,261.8,14500.0,261.42,262.28,261.14,261.8,14500.0
2010-12-07 14:20:00,261.9,262.3,261.48,261.59,9900.0,261.9,262.3,261.48,261.59,9900.0
2010-12-07 14:30:00,261.51,261.9,261.25,261.33,11400.0,261.51,261.9,261.25,261.33,11400.0
2010-12-07 14:40:00,261.33,261.83,261.18,261.77,10400.0,261.33,261.83,261.18,261.77,10400.0
2010-12-07 14:50:00,261.46,262.06,261.12,261.13,11400.0,261.46,262.06,261.12,261.13,11400.0
2010-12-07 15:00:00,261.14,261.84,261.12,261.71,26900.0,261.14,261.84,261.12,261.71,26900.0
2010-12-07 15:10:00,261.66,261.72,260.68,260.81,22800.0,261.66,261.72,260.68,260.81,22800.0
2010-12-07 15:20:00,260.69,260.77,260.24,260.3,29800.0,260.69,260.77,260.24,260.3,29800.0
2010-12-07 15:30:00,260.36,260.46,260.05,260.23,35800.0,260.36,260.46,260.05,260.23,35800.0
2010-12-07 15:40:00,260.23,260.3,260.0,260.2,39800.0,260.23,260.3,260.0,260.2,39800.0
2010-12-07 15:50:00,260.15,260.23,259.72,260.14,98200.0,260.15,260.23,259.72,260.14,98200.0
2010-12-08 09:30:00,260.49,260.77,259.4,259.89,28900.0,260.49,260.77,259.4,259.89,28900.0
2010-12-08 09:40:00,259.79,260.42,259.72,259.88,15400.0,259.79,260.42,259.72,259.88,15400.0
2010-12-08 09:50:00,259.94,260.16,259.69,260.07,9800.0,259.94,260.16,259.69,260.07,9800.0
2010-12-08 10:00:00,260.11,260.17,259.75,259.9,29900.0,260.11,260.17,259.75,259.9,29900.0
2010-12-08 10:10:00,259.88,260.33,259.83,260.33,15000.0,259.88,260.33,259.83,260.33,15000.0
2010-12-08 10:20:00,260.21,262.05,260.0,261.95,18400.0,260.21,262.05,260.0,261.95,18400.0
2010-12-08 10:30:00,261.77,261.8,261.24,261.68,19500.0,261.77,261.8,261.24,261.68,19500.0
2010-12-08 10:40:00,261.48,262.39,261.48,262.34,11600.0,261.48,262.39,261.48,262.34,11600.0
2010-12-08 10:50:00,262.32,263.26,262.26,262.71,33100.0,262.32,263.26,262.26,262.71,33100.0
2010-12-08 11:00:00,262.79,262.79,262.34,262.5,11300.0,262.79,262.79,262.34,262.5,11300.0
2010-12-08 11:10:00,262.49,263.07,261.75,261.75,11600.0,262.49,263.07,261.75,261.75,11600.0
2010-12-08 11:20:00,261.76,262.5,261.76,262.5,6900.0,261.76,262.5,261.76,262.5,6900.0
2010-12-08 11:30:00,262.5,262.5,261.2,261.36,20500.0,262.5,262.5,261.2,261.36,20500.0
2010-12-08 11:40:00,261.35,262.29,261.35,261.85,7100.0,261.35,262.29,261.35,261.85,7100.0
2010-12-08 11:50:00,262.0,262.12,261.9,261.96,3900.0,262.0,262.12,261.9,261.96,3900.0
2010-12-08 12:00:00,261.99,262.23,261.84,261.84,5600.0,261.99,262.23,261.84,261.84,5600.0
2010-12-08 12:10:00,261.99,261.99,261.27,261.58,4400.0,261.99,261.99,261.27,261.58,4400.0
2010-12-08 12:20:00,261.39,261.69,261.33,261.63,2300.0,261.39,261.69,261.33,261.63,2300.0
2010-12-08 12:30:00,261.62,261.82,261.57,261.7,12700.0,261.62,261.82,261.57,261.7,12700.0
2010-12-08 12:40:00,261.54,261.57,260.95,261.0,4700.0,261.54,261.57,260.95,261.0,4700.0
2010-12-08 12:50:00,261.0,261.0,260.84,261.0,3100.0,261.0,261.0,260.84,261.0,3100.0
2010-12-08 13:00:00,260.98,261.68,260.98,261.59,6000.0,260.98,261.68,260.98,261.59,6000.0
2010-12-08 13:10:00,261.59,261.7,261.18,261.18,1900.0,261.59,261.7,261.18,261.18,1900.0
2010-12-08 13:20:00,261.23,261.5,261.21,261.34,3600.0,261.23,261.5,261.21,261.34,3600.0
2010-12-08 13:30:00,261.39,261.39,261.14,261.14,5300.0,261.39,261.39,261.14,261.14,5300.0
2010-12-08 13:40:00,261.14,261.35,260.97,261.04,6200.0,261.14,261.35,260.97,261.04,6200.0
2010-12-08 13:50:00,261.0,261.1,260.92,261.08,4800.0,261.0,261.1,260.92,261.08,4800.0
2010-12-08 14:00:00,261.01,261.12,261.01,261.12,3200.0,261.01,261.12,261.01,261.12,3200.0
2010-12-08 14:10:00,261.12,261.23,261.09,261.22,2600.0,261.12,261.23,261.09,261.22,2600.0
2010-12-08 14:20:00,261.27,261.47,261.23,261.35,1800.0,261.27,261.47,261.23,261.35,1800.0
2010-12-08 14:30:00,261.32,261.78,261.32,261.66,8800.0,261.32,261.78,261.32,261.66,8800.0
2010-12-08 14:40:00,261.63,262.42,261.63,261.98,11600.0,261.63,262.42,261.63,261.98,11600.0
2010-12-08 14:50:00,262.08,262.37,262.08,262.09,5300.0,262.08,262.37,262.08,262.09,5300.0
2010-12-08 15:00:00,262.06,262.09,261.86,261.98,7200.0,262.06,262.09,261.86,261.98,7200.0
2010-12-08 15:10:00,261.91,261.95,261.79,261.86,3200.0,261.91,261.95,261.79,261.86,3200.0
2010-12-08 15:20:00,261.77,262.08,261.77,261.79,17000.0,261.77,262.08,261.77,261.79,17000.0
2010-12-08 15:30:00,261.75,262.5,261.65,262.41,20700.0,261.75,262.5,261.65,262.41,20700.0
2010-12-08 15:40:00,262.41,262.76,262.31,262.62,29000.0,262.41,262.76,262.31,262.62,29000.0
2010-12-08 15:50:00,262.62,262.98,262.61,262.66,33200.0,262.62,262.98,262.61,262.66,33200.0
2010-12-09 09:30:00,262.61,263.19,262.04,262.74,14800.0,262.61,263.19,262.04,262.74,14800.0
2010-12-09 09:40:00,262.74,263.34,262.63,262.85,11200.0,262.74,263.34,262.63,262.85,11200.0
2010-12-09 09:50:00,262.81,262.81,262.46,262.53,13500.0,262.81,262.81,262.46,262.53,13500.0
2010-12-09 10:00:00,262.4,262.97,262.29,262.29,9300.0,262.4,262.97,262.29,262.29,9300.0
2010-12-09 10:10:00,262.39,262.48,261.47,261.6,9700.0,262.39,262.48,261.47,261.6,9700.0
2010-12-09 10:20:00,261.64,261.65,260.72,261.46,10200.0,261.64,261.65,260.72,261.46,10200.0
2010-12-09 10:30:00,261.48,263.09,261.48,262.84,12100.0,261.48,263.09,261.48,262.84,12100.0
2010-12-09 10:40:00,262.85,263.08,262.68,263.08,3800.0,262.85,263.08,262.68,263.08,3800.0
2010-12-09 10:50:00,262.92,263.0,262.71,262.92,3400.0,262.92,263.0,262.71,262.92,3400.0
2010-12-09 11:00:00,263.07,263.93,263.0,263.8,6900.0,263.07,263.93,263.0,263.8,6900.0
2010-12-09 11:10:00,263.8,263.87,263.42,263.58,4300.0,263.8,263.87,263.42,263.58,4300.0
2010-12-09 11:20:00,263.58,263.73,263.41,263.73,4400.0,263.58,263.73,263.41,263.73,4400.0
2010-12-09 11:30:00,263.71,263.95,263.27,263.4,9000.0,263.71,263.95,263.27,263.4,9000.0
2010-12-09 11:40:00,263.37,263.53,262.94,263.08,8200.0,263.37,263.53,262.94,263.08,8200.0
2010-12-09 11:50:00,263.08,263.54,263.03,263.54,2300.0,263.08,263.54,263.03,263.54,2300.0
2010-12-09 12:00:00,263.44,263.87,263.44,263.87,4200.0,263.44,263.87,263.44,263.87,4200.0
2010-12-09 12:10:00,263.83,263.93,263.63,263.83,3400.0,263.83,263.93,263.63,263.83,3400.0
2010-12-09 12:20:00,263.81,263.81,263.55,263.73,2000.0,263.81,263.81,263.55,263.73,2000.0
2010-12-09 12:30:00,263.9,263.9,263.72,263.85,1700.0,263.9,263.9,263.72,263.85,1700.0
2010-12-09 12:40:00,263.76,263.96,263.76,263.95,2400.0,263.76,263.96,263.76,263.95,2400.0
2010-12-09 12:50:00,263.96,264.15,263.79,264.0,5000.0,263.96,264.15,263.79,264.0,5000.0
2010-12-09 13:00:00,264.12,264.12,263.85,263.91,4600.0,264.12,264.12,263.85,263.91,4600.0
2010-12-09 13:10:00,263.94,264.11,263.91,264.07,3600.0,263.94,264.11,263.91,264.07,3600.0
2010-12-09 13:20:00,264.0,264.12,263.87,264.04,3500.0,264.0,264.12,263.87,264.04,3500.0
2010-12-09 13:30:00,264.04,264.08,263.78,263.78,2200.0,264.04,264.08,263.78,263.78,2200.0
2010-12-09 13:40:00,263.83,264.04,263.83,263.86,3100.0,263.83,264.04,263.83,263.86,3100.0
2010-12-09 13:50:00,263.91,263.99,263.91,263.93,1900.0,263.91,263.99,263.91,263.93,1900.0
2010-12-09 14:00:00,263.94,264.09,263.6,263.6,4500.0,263.94,264.09,263.6,263.6,4500.0
2010-12-09 14:10:00,263.6,263.62,263.23,263.33,7900.0,263.6,263.62,263.23,263.33,7900.0
2010-12-09 14:20:00,263.3,263.6,263.3,263.59,2900.0,263.3,263.6,263.3,263.59,2900.0
2010-12-09 14:30:00,263.58,263.58,263.36,263.48,2700.0,263.58,263.58,263.36,263.48,2700.0
2010-12-09 14:40:00,263.47,263.62,263.35,263.41,3500.0,263.47,263.62,263.35,263.41,3500.0
2010-12-09 14:50:00,263.39,263.66,263.28,263.66,3500.0,263.39,263.66,263.28,263.66,3500.0
2010-12-09 15:00:00,263.61,263.82,263.56,263.8,7900.0,263.61,263.82,263.56,263.8,7900.0
2010-12-09 15:10:00,263.78,263.88,263.64,263.74,5100.0,263.78,263.88,263.64,263.74,5100.0
2010-12-09 15:20:00,263.72,263.78,263.54,263.54,5100.0,263.72,263.78,263.54,263.54,5100.0
2010-12-09 15:30:00,263.58,264.07,263.41,264.04,19000.0,263.58,264.07,263.41,264.04,19000.0
2010-12-09 15:40:00,264.04,264.61,264.04,264.33,29800.0,264.04,264.61,264.04,264.33,29800.0
2010-12-09 15:50:00,264.32,264.37,263.62,264.08,22400.0,264.32,264.37,263.62,264.08,22400.0
2010-12-10 09:30:00,263.57,264.19,262.42,264.15,10200.0,263.57,264.19,262.42,264.15,10200.0
2010-12-10 09:40:00,264.11,264.44,264.0,264.0,12700.0,264.11,264.44,264.0,264.0,12700.0
2010-12-10 09:50:00,263.98,263.98,263.07,263.07,9800.0,263.98,263.98,263.07,263.07,9800.0
2010-12-10 10:00:00,263.18,263.4,262.96,263.36,11400.0,263.18,263.4,262.96,263.36,11400.0
2010-12-10 10:10:00,263.45,263.57,263.18,263.34,4300.0,263.45,263.57,263.18,263.34,4300.0
2010-12-10 10:20:00,263.26,263.73,263.26,263.73,3100.0,263.26,263.73,263.26,263.73,3100.0
2010-12-10 10:30:00,263.76,263.94,262.83,262.86,12300.0,263.76,263.94,262.83,262.86,12300.0
2010-12-10 10:40:00,262.84,263.88,262.8,263.88,5600.0,262.84,263.88,262.8,263.88,5600.0
2010-12-10 10:50:00,263.98,264.11,263.51,263.98,5600.0,263.98,264.11,263.51,263.98,5600.0
2010-12-10 11:00:00,263.97,264.34,263.76,264.21,5800.0,263.97,264.34,263.76,264.21,5800.0
2010-12-10 11:10:00,264.23,264.46,264.17,264.17,4300.0,264.23,264.46,264.17,264.17,4300.0
2010-12-10 11:20:00,264.16,264.19,263.97,264.15,3400.0,264.16,264.19,263.97,264.15,3400.0
2010-12-10 11:30:00,264.13,264.45,264.07,264.3,2400.0,264.13,264.45,264.07,264.3,2400.0
2010-12-10 11:40:00,264.19,264.38,264.19,264.38,2400.0,264.19,264.38,264.19,264.38,2400.0
2010-12-10 11:50:00,264.6,264.61,264.27,264.61,4300.0,264.6,264.61,264.27,264.61,4300.0
2010-12-10 12:00:00,264.53,264.53,263.77,263.93,4000.0,264.53,264.53,263.77,263.93,4000.0
2010-12-10 12:10:00,263.92,264.08,263.84,263.97,2800.0,263.92,264.08,263.84,263.97,2800.0
2010-12-10 12:20:00,264.02,264.74,263.84,264.62,11000.0,264.02,264.74,263.84,264.62,11000.0
2010-12-10 12:30:00,264.76,264.8,264.66,264.68,2000.0,264.76,264.8,264.66,264.68,2000.0
2010-12-10 12:40:00,264.56,264.7,264.45,264.62,2700.0,264.56,264.7,264.45,264.62,2700.0
2010-12-10 12:50:00,264.53,264.53,264.24,264.29,2200.0,264.53,264.53,264.24,264.29,2200.0
2010-12-10 13:00:00,264.36,264.73,264.36,264.68,3300.0,264.36,264.73,264.36,264.68,3300.0
2010-12-10 13:10:00,264.6,264.73,264.6,264.73,2000.0,264.6,264.73,264.6,264.73,2000.0
2010-12-10 13:20:00,264.72,264.77,264.51,264.54,3400.0,264.72,264.77,264.51,264.54,3400.0
2010-12-10 13:30:00,264.51,264.74,264.51,264.69,4000.0,264.51,264.74,264.51,264.69,4000.0
2010-12-10 13:40:00,264.65,264.74,264.5,264.68,1800.0,264.65,264.74,264.5,264.68,1800.0
2010-12-10 13:50:00,264.76,264.77,264.49,264.62,3000.0,264.76,264.77,264.49,264.62,3000.0
2010-12-10 14:00:00,264.66,264.8,264.66,264.79,2900.0,264.66,264.8,264.66,264.79,2900.0
2010-12-10 14:10:00,264.67,264.79,264.67,264.72,2600.0,264.67,264.79,264.67,264.72,2600.0
2010-12-10 14:20:00,264.72,264.79,264.51,264.53,2400.0,264.72,264.79,264.51,264.53,2400.0
2010-12-10 14:30:00,264.41,264.61,264.41,264.6,3200.0,264.41,264.61,264.41,264.6,3200.0
2010-12-10 14:40:00,264.67,264.79,264.66,264.79,3300.0,264.67,264.79,264.66,264.79,3300.0
2010-12-10 14:50:00,264.79,264.79,264.64,264.69,1700.0,264.79,264.79,264.64,264.69,1700.0
2010-12-10 15:00:00,264.69,264.75,264.6,264.68,4400.0,264.69,264.75,264.6,264.68,4400.0
2010-12-10 15:10:00,264.64,264.68,264.41,264.57,5100.0,264.64,264.68,264.41,264.57,5100.0
2010-12-10 15:20:00,264.6,264.66,264.54,264.63,3900.0,264.6,264.66,264.54,264.63,3900.0
2010-12-10 15:30:00,264.64,264.79,264.57,264.75,6400.0,264.64,264.79,264.57,264.75,6400.0
2010-12-10 15:40:00,264.67,264.76,264.37,264.63,17200.0,264.67,264.76,264.37,264.63,17200.0
2010-12-10 15:50:00,264.63,264.95,264.63,264.86,33600.0,264.63,264.95,264.63,264.86,33600.0
2010-12-13 09:30:00,264.91,265.71,264.6,264.6,13200.0,264.91,265.71,264.6,264.6,13200.0
2010-12-13 09:40:00,264.56,264.99,264.5,264.95,6300.0,264.56,264.99,264.5,264.95,6300.0
2010-12-13 09:50:00,264.91,264.98,264.76,264.77,9800.0,264.91,264.98,264.76,264.77,9800.0
2010-12-13 10:00:00,264.86,265.11,264.68,265.11,14800.0,264.86,265.11,264.68,265.11,14800.0
2010-12-13 10:10:00,265.11,265.75,265.05,265.68,15100.0,265.11,265.75,265.05,265.68,15100.0
2010-12-13 10:20:00,265.67,265.97,265.57,265.87,12800.0,265.67,265.97,265.57,265.87,12800.0
2010-12-13 10:30:00,265.81,265.87,265.26,265.43,11500.0,265.81,265.87,265.26,265.43,11500.0
2010-12-13 10:40:00,265.44,265.87,265.3,265.81,8300.0,265.44,265.87,265.3,265.81,8300.0
2010-12-13 10:50:00,265.87,266.29,265.87,266.1,8300.0,265.87,266.29,265.87,266.1,8300.0
2010-12-13 11:00:00,266.12,266.18,265.71,265.71,14800.0,266.12,266.18,265.71,265.71,14800.0
2010-12-13 11:10:00,265.72,265.74,265.44,265.64,7500.0,265.72,265.74,265.44,265.64,7500.0
2010-12-13 11:20:00,265.61,265.82,265.37,265.43,5800.0,265.61,265.82,265.37,265.43,5800.0
2010-12-13 11:30:00,265.45,265.47,265.03,265.05,7600.0,265.45,265.47,265.03,265.05,7600.0
2010-12-13 11:40:00,265.05,265.52,265.05,265.52,3900.0,265.05,265.52,265.05,265.52,3900.0
2010-12-13 11:50:00,265.61,265.76,265.22,265.26,7600.0,265.61,265.76,265.22,265.26,7600.0
2010-12-13 12:00:00,265.21,265.27,265.15,265.2,1300.0,265.21,265.27,265.15,265.2,1300.0
2010-12-13 12:10:00,265.12,265.66,265.12,265.39,9900.0,265.12,265.66,265.12,265.39,9900.0
2010-12-13 12:20:00,265.31,265.63,265.31,265.5,4100.0,265.31,265.63,265.31,265.5,4100.0
2010-12-13 12:30:00,265.66,265.84,265.57,265.59,2600.0,265.66,265.84,265.57,265.59,2600.0
2010-12-13 12:40:00,265.5,265.84,265.5,265.84,2800.0,265.5,265.84,265.5,265.84,2800.0
2010-12-13 12:50:00,265.87,265.94,265.67,265.67,2100.0,265.87,265.94,265.67,265.67,2100.0
2010-12-13 13:00:00,265.78,265.78,265.61,265.72,2500.0,265.78,265.78,265.61,265.72,2500.0
2010-12-13 13:10:00,265.65,265.7,265.52,265.52,3400.0,265.65,265.7,265.52,265.52,3400.0
2010-12-13 13:20:00,265.55,265.61,265.43,265.49,7500.0,265.55,265.61,265.43,265.49,7500.0
2010-12-13 13:30:00,265.46,265.49,265.23,265.27,6900.0,265.46,265.49,265.23,265.27,6900.0
2010-12-13 13:40:00,265.23,265.28,265.08,265.15,4400.0,265.23,265.28,265.08,265.15,4400.0
2010-12-13 13:50:00,265.19,265.89,265.19,265.85,6000.0,265.19,265.89,265.19,265.85,6000.0
2010-12-13 14:00:00,265.87,265.89,265.74,265.81,6700.0,265.87,265.89,265.74,265.81,6700.0
2010-12-13 14:10:00,265.88,265.96,265.68,265.96,7200.0,265.88,265.96,265.68,265.96,7200.0
2010-12-13 14:20:00,266.0,266.0,265.65,265.73,8400.0,266.0,266.0,265.65,265.73,8400.0
2010-12-13 14:30:00,265.73,265.91,265.65,265.73,8300.0,265.73,265.91,265.65,265.73,8300.0
2010-12-13 14:40:00,265.7,265.73,265.36,265.56,4400.0,265.7,265.73,265.36,265.56,4400.0
2010-12-13 14:50:00,265.53,265.58,265.18,265.18,5600.0,265.53,265.58,265.18,265.18,5600.0
2010-12-13 15:00:00,265.2,265.6,265.2,265.54,4500.0,265.2,265.6,265.2,265.54,4500.0
2010-12-13 15:10:00,265.57,265.57,265.29,265.45,5400.0,265.57,265.57,265.29,265.45,5400.0
2010-12-13 15:20:00,265.4,265.55,265.25,265.52,11200.0,265.4,265.55,265.25,265.52,11200.0
2010-12-13 15:30:00,265.5,265.53,265.31,265.5,12900.0,265.5,265.53,265.31,265.5,12900.0
2010-12-13 15:40:00,265.52,265.54,264.51,264.77,18900.0,265.52,265.54,264.51,264.77,18900.0
2010-12-13 15:50:00,264.74,264.96,264.48,264.62,20400.0,264.74,264.96,264.48,264.62,20400.0
2010-12-14 09:30:00,264.89,264.89,263.18,264.61,8100.0,264.89,264.89,263.18,264.61,8100.0
2010-12-14 09:40:00,264.61,264.65,264.16,264.16,7600.0,264.61,264.65,264.16,264.16,7600.0
2010-12-14 09:50:00,264.06,264.22,263.75,263.77,10900.0,264.06,264.22,263.75,263.77,10900.0
2010-12-14 10:00:00,263.77,263.81,263.29,263.49,6900.0,263.77,263.81,263.29,263.49,6900.0
2010-12-14 10:10:00,263.49,263.54,263.16,263.16,6200.0,263.49,263.54,263.16,263.16,6200.0
2010-12-14 10:20:00,263.17,263.22,262.8,262.84,8200.0,263.17,263.22,262.8,262.84,8200.0
2010-12-14 10:30:00,262.79,262.79,262.41,262.5,11100.0,262.79,262.79,262.41,262.5,11100.0
2010-12-14 10:40:00,262.48,263.16,262.42,263.12,7000.0,262.48,263.16,262.42,263.12,7000.0
2010-12-14 10:50:00,263.1,263.41,263.05,263.05,7300.0,263.1,263.41,263.05,263.05,7300.0
2010-12-14 11:00:00,263.12,263.32,263.07,263.12,4500.0,263.12,263.32,263.07,263.12,4500.0
2010-12-14 11:10:00,263.17,263.17,262.46,262.46,4000.0,263.17,263.17,262.46,262.46,4000.0
2010-12-14 11:20:00,262.49,262.5,261.91,261.97,7000.0,262.49,262.5,261.91,261.97,7000.0
2010-12-14 11:30:00,261.97,262.56,261.94,262.56,3800.0,261.97,262.56,261.94,262.56,3800.0
2010-12-14 11:40:00,262.83,263.1,262.64,263.09,2700.0,262.83,263.1,262.64,263.09,2700.0
2010-12-14 11:50:00,263.04,263.15,262.98,263.04,2600.0,263.04,263.15,262.98,263.04,2600.0
2010-12-14 12:00:00,263.04,263.04,262.85,262.85,3500.0,263.04,263.04,262.85,262.85,3500.0
2010-12-14 12:10:00,262.9,262.9,262.8,262.8,2000.0,262.9,262.9,262.8,262.8,2000.0
2010-12-14 12:20:00,262.82,263.16,262.74,263.01,8800.0,262.82,263.16,262.74,263.01,8800.0
2010-12-14 12:30:00,263.03,263.39,262.97,263.3,4100.0,263.03,263.39,262.97,263.3,4100.0
2010-12-14 12:40:00,263.36,263.52,263.27,263.35,2600.0,263.36,263.52,263.27,263.35,2600.0
2010-12-14 12:50:00,263.38,263.68,263.38,263.38,3600.0,263.38,263.68,263.38,263.38,3600.0
2010-12-14 13:00:00,263.34,263.39,263.26,263.26,6800.0,263.34,263.39,263.26,263.26,6800.0
2010-12-14 13:10:00,263.26,263.28,263.21,263.26,1700.0,263.26,263.28,263.21,263.26,1700.0
2010-12-14 13:20:00,263.31,263.4,263.26,263.38,1600.0,263.31,263.4,263.26,263.38,1600.0
2010-12-14 13:30:00,263.35,263.4,263.33,263.39,2200.0,263.35,263.4,263.33,263.39,2200.0
2010-12-14 13:40:00,263.56,263.85,263.56,263.82,4200.0,263.56,263.85,263.56,263.82,4200.0
2010-12-14 13:50:00,263.73,263.73,263.58,263.62,4000.0,263.73,263.73,263.58,263.62,4000.0
2010-12-14 14:00:00,263.71,263.71,263.0,263.0,8100.0,263.71,263.71,263.0,263.0,8100.0
2010-12-14 14:10:00,263.11,263.17,262.53,262.85,8600.0,263.11,263.17,262.53,262.85,8600.0
2010-12-14 14:20:00,262.98,263.18,262.74,262.89,7100.0,262.98,263.18,262.74,262.89,7100.0
2010-12-14 14:30:00,262.94,263.19,262.87,263.14,3800.0,262.94,263.19,262.87,263.14,3800.0
2010-12-14 14:40:00,263.11,263.23,262.57,262.62,6300.0,263.11,263.23,262.57,262.62,6300.0
2010-12-14 14:50:00,262.52,262.61,262.38,262.57,4200.0,262.52,262.61,262.38,262.57,4200.0
2010-12-14 15:00:00,262.65,262.94,262.65,262.81,5300.0,262.65,262.94,262.65,262.81,5300.0
2010-12-14 15:10:00,262.83,262.89,262.31,262.31,7800.0,262.83,262.89,262.31,262.31,7800.0
2010-12-14 15:20:00,262.31,262.35,261.82,261.86,12600.0,262.31,262.35,261.82,261.86,12600.0
2010-12-14 15:30:00,261.89,262.37,261.79,261.81,17000.0,261.89,262.37,261.79,261.81,17000.0
2010-12-14 15:40:00,261.89,262.31,261.78,261.97,17800.0,261.89,262.31,261.78,261.97,17800.0
2010-12-14 15:50:00,262.0,262.97,261.96,262.43,25200.0,262.0,262.97,261.96,262.43,25200.0
2010-12-15 09:30:00,262.04,262.93,262.04,262.76,7900.0,262.04,262.93,262.04,262.76,7900.0
2010-12-15 09:40:00,262.76,263.03,262.26,262.96,6800.0,262.76,263.03,262.26,262.96,6800.0
2010-12-15 09:50:00,262.96,264.0,262.96,264.0,9000.0,262.96,264.0,262.96,264.0,9000.0
2010-12-15 10:00:00,264.08,264.44,264.01,264.29,8200.0,264.08,264.44,264.01,264.29,8200.0
2010-12-15 10:10:00,264.24,264.44,264.17,264.37,9300.0,264.24,264.44,264.17,264.37,9300.0
2010-12-15 10:20:00,264.35,264.57,264.26,264.3,7600.0,264.35,264.57,264.26,264.3,7600.0
2010-12-15 10:30:00,264.3,264.54,264.28,264.5,10100.0,264.3,264.54,264.28,264.5,10100.0
2010-12-15 10:40:00,264.5,264.61,264.5,264.5,3000.0,264.5,264.61,264.5,264.5,3000.0
2010-12-15 10:50:00,264.47,264.6,264.39,264.5,5400.0,264.47,264.6,264.39,264.5,5400.0
2010-12-15 11:00:00,264.54,264.82,264.54,264.61,4700.0,264.54,264.82,264.54,264.61,4700.0
2010-12-15 11:10:00,264.55,264.55,263.93,264.1,8100.0,264.55,264.55,263.93,264.1,8100.0
2010-12-15 11:20:00,264.11,264.11,263.76,264.01,5600.0,264.11,264.11,263.76,264.01,5600.0
2010-12-15 11:30:00,264.0,264.18,263.91,263.91,5600.0,264.0,264.18,263.91,263.91,5600.0
2010-12-15 11:40:00,263.91,263.91,263.49,263.57,4100.0,263.91,263.91,263.49,263.57,4100.0
2010-12-15 11:50:00,263.69,263.79,263.65,263.74,1500.0,263.69,263.79,263.65,263.74,1500.0
2010-12-15 12:00:00,263.77,263.88,263.77,263.84,3600.0,263.77,263.88,263.77,263.84,3600.0
2010-12-15 12:10:00,263.81,263.81,263.66,263.7,2700.0,263.81,263.81,263.66,263.7,2700.0
2010-12-15 12:20:00,263.72,263.88,263.67,263.87,2400.0,263.72,263.88,263.67,263.87,2400.0
2010-12-15 12:30:00,263.87,263.87,263.67,263.69,6600.0,263.87,263.87,263.67,263.69,6600.0
2010-12-15 12:40:00,263.67,263.73,262.97,262.97,4500.0,263.67,263.73,262.97,262.97,4500.0
2010-12-15 12:50:00,263.09,263.09,262.61,262.61,2700.0,263.09,263.09,262.61,262.61,2700.0
2010-12-15 13:00:00,262.71,262.79,262.57,262.68,3300.0,262.71,262.79,262.57,262.68,3300.0
2010-12-15 13:10:00,262.88,263.27,262.87,263.27,4200.0,262.88,263.27,262.87,263.27,4200.0
2010-12-15 13:20:00,263.28,263.38,263.11,263.18,3400.0,263.28,263.38,263.11,263.18,3400.0
2010-12-15 13:30:00,263.22,263.22,262.79,262.92,4200.0,263.22,263.22,262.79,262.92,4200.0
2010-12-15 13:40:00,262.88,263.02,262.85,262.9,3700.0,262.88,263.02,262.85,262.9,3700.0
2010-12-15 13:50:00,262.93,263.22,262.87,263.2,4400.0,262.93,263.22,262.87,263.2,4400.0
2010-12-15 14:00:00,263.26,263.37,263.23,263.29,3800.0,263.26,263.37,263.23,263.29,3800.0
2010-12-15 14:10:00,263.3,263.33,263.11,263.18,3500.0,263.3,263.33,263.11,263.18,3500.0
2010-12-15 14:20:00,263.15,263.15,262.73,262.87,4600.0,263.15,263.15,262.73,262.87,4600.0
2010-12-15 14:30:00,262.87,262.87,262.5,262.71,10800.0,262.87,262.87,262.5,262.71,10800.0
2010-12-15 14:40:00,262.7,262.94,262.53,262.53,6600.0,262.7,262.94,262.53,262.53,6600.0
2010-12-15 14:50:00,262.51,262.61,262.19,262.28,4400.0,262.51,262.61,262.19,262.28,4400.0
2010-12-15 15:00:00,262.34,262.92,262.34,262.44,6200.0,262.34,262.92,262.34,262.44,6200.0
2010-12-15 15:10:00,262.49,262.73,262.36,262.73,4700.0,262.49,262.73,262.36,262.73,4700.0
2010-12-15 15:20:00,262.7,263.25,262.65,263.22,7000.0,262.7,263.25,262.65,263.22,7000.0
2010-12-15 15:30:00,263.18,263.54,262.98,263.54,5400.0,263.18,263.54,262.98,263.54,5400.0
2010-12-15 15:40:00,263.46,263.61,262.66,262.81,14700.0,263.46,263.61,262.66,262.81,14700.0
2010-12-15 15:50:00,262.81,262.84,262.43,262.76,17200.0,262.81,262.84,262.43,262.76,17200.0
2010-12-16 09:30:00,264.01,265.77,263.21,265.62,16000.0,264.01,265.77,263.21,265.62,16000.0
2010-12-16 09:40:00,265.58,265.58,262.94,265.18,32400.0,265.58,265.58,262.94,265.18,32400.0
2010-12-16 09:50:00,265.18,265.18,264.03,264.03,12100.0,265.18,265.18,264.03,264.03,12100.0
2010-12-16 10:00:00,264.16,265.17,264.16,265.16,14000.0,264.16,265.17,264.16,265.16,14000.0
2010-12-16 10:10:00,265.27,265.27,264.58,265.0,9700.0,265.27,265.27,264.58,265.0,9700.0
2010-12-16 10:20:00,265.0,265.45,265.0,265.28,7300.0,265.0,265.45,265.0,265.28,7300.0
2010-12-16 10:30:00,265.29,265.61,265.29,265.55,6100.0,265.29,265.61,265.29,265.55,6100.0
2010-12-16 10:40:00,265.56,265.66,265.34,265.55,6800.0,265.56,265.66,265.34,265.55,6800.0
2010-12-16 10:50:00,265.63,265.78,265.35,265.68,6700.0,265.63,265.78,265.35,265.68,6700.0
2010-12-16 11:00:00,265.74,265.93,265.52,265.68,7700.0,265.74,265.93,265.52,265.68,7700.0
2010-12-16 11:10:00,265.62,266.67,265.62,266.38,10400.0,265.62,266.67,265.62,266.38,10400.0
2010-12-16 11:20:00,266.4,267.06,266.35,266.99,4100.0,266.4,267.06,266.35,266.99,4100.0
2010-12-16 11:30:00,266.99,267.24,266.78,266.98,13300.0,266.99,267.24,266.78,266.98,13300.0
2010-12-16 11:40:00,267.01,267.18,266.61,266.64,3800.0,267.01,267.18,266.61,266.64,3800.0
2010-12-16 11:50:00,266.7,266.98,266.62,266.66,5800.0,266.7,266.98,266.62,266.66,5800.0
2010-12-16 12:00:00,266.66,266.9,266.66,266.9,3900.0,266.66,266.9,266.66,266.9,3900.0
2010-12-16 12:10:00,266.83,266.91,266.78,266.86,3800.0,266.83,266.91,266.78,266.86,3800.0
2010-12-16 12:20:00,266.86,266.86,266.59,266.59,4900.0,266.86,266.86,266.59,266.59,4900.0
2010-12-16 12:30:00,266.58,266.76,266.58,266.75,7300.0,266.58,266.76,266.58,266.75,7300.0
2010-12-16 12:40:00,266.75,267.02,266.7,267.02,3900.0,266.75,267.02,266.7,267.02,3900.0
2010-12-16 12:50:00,267.12,267.26,267.1,267.26,3200.0,267.12,267.26,267.1,267.26,3200.0
2010-12-16 13:00:00,267.26,267.33,267.03,267.04,8100.0,267.26,267.33,267.03,267.04,8100.0
2010-12-16 13:10:00,267.04,267.25,267.04,267.2,4500.0,267.04,267.25,267.04,267.2,4500.0
2010-12-16 13:20:00,267.24,267.25,267.1,267.14,6400.0,267.24,267.25,267.1,267.14,6400.0
2010-12-16 13:30:00,267.17,267.17,266.73,266.76,6400.0,267.17,267.17,266.73,266.76,6400.0
2010-12-16 13:40:00,266.78,267.24,266.78,267.24,2900.0,266.78,267.24,266.78,267.24,2900.0
2010-12-16 13:50:00,267.2,267.46,267.2,267.26,6500.0,267.2,267.46,267.2,267.26,6500.0
2010-12-16 14:00:00,267.31,267.38,267.09,267.26,9100.0,267.31,267.38,267.09,267.26,9100.0
2010-12-16 14:10:00,267.38,267.49,267.38,267.43,5400.0,267.38,267.49,267.38,267.43,5400.0
2010-12-16 14:20:00,267.39,267.94,267.34,267.84,9400.0,267.39,267.94,267.34,267.84,9400.0
2010-12-16 14:30:00,267.85,267.97,267.85,267.95,6200.0,267.85,267.97,267.85,267.95,6200.0
2010-12-16 14:40:00,267.94,268.31,267.94,268.19,7300.0,267.94,268.31,267.94,268.19,7300.0
2010-12-16 14:50:00,268.12,268.25,268.05,268.17,6500.0,268.12,268.25,268.05,268.17,6500.0
2010-12-16 15:00:00,268.26,268.62,268.19,268.59,9100.0,268.26,268.62,268.19,268.59,9100.0
2010-12-16 15:10:00,268.67,268.84,268.52,268.52,11400.0,268.67,268.84,268.52,268.52,11400.0
2010-12-16 15:20:00,268.64,269.0,268.58,268.99,14700.0,268.64,269.0,268.58,268.99,14700.0
2010-12-16 15:30:00,269.0,269.72,268.96,269.72,24600.0,269.0,269.72,268.96,269.72,24600.0
2010-12-16 15:40:00,269.7,269.7,268.62,269.1,36600.0,269.7,269.7,268.62,269.1,36600.0
2010-12-16 15:50:00,269.13,269.65,269.1,269.49,52400.0,269.13,269.65,269.1,269.49,52400.0
2010-12-17 09:30:00,269.11,270.95,269.11,270.66,70600.0,269.11,270.95,269.11,270.66,70600.0
2010-12-17 09:40:00,270.65,270.95,269.88,270.37,24100.0,270.65,270.95,269.88,270.37,24100.0
2010-12-17 09:50:00,270.38,270.5,269.88,270.15,11500.0,270.38,270.5,269.88,270.15,11500.0
2010-12-17 10:00:00,270.16,270.16,269.28,269.58,6900.0,270.16,270.16,269.28,269.58,6900.0
2010-12-17 10:10:00,269.58,270.6,269.43,270.59,14000.0,269.58,270.6,269.43,270.59,14000.0
2010-12-17 10:20:00,270.6,270.71,270.2,270.33,5400.0,270.6,270.71,270.2,270.33,5400.0
2010-12-17 10:30:00,270.32,270.99,270.32,270.93,9600.0,270.32,270.99,270.32,270.93,9600.0
2010-12-17 10:40:00,270.84,271.0,270.34,270.63,10100.0,270.84,271.0,270.34,270.63,10100.0
2010-12-17 10:50:00,270.56,270.82,270.5,270.54,6500.0,270.56,270.82,270.5,270.54,6500.0
2010-12-17 11:00:00,270.7,270.77,270.37,270.77,8400.0,270.7,270.77,270.37,270.77,8400.0
2010-12-17 11:10:00,270.74,270.87,270.68,270.73,5000.0,270.74,270.87,270.68,270.73,5000.0
2010-12-17 11:20:00,270.85,270.87,270.26,270.34,4400.0,270.85,270.87,270.26,270.34,4400.0
2010-12-17 11:30:00,270.33,270.49,270.22,270.49,6800.0,270.33,270.49,270.22,270.49,6800.0
2010-12-17 11:40:00,270.42,270.67,270.4,270.65,5100.0,270.42,270.67,270.4,270.65,5100.0
2010-12-17 11:50:00,270.67,271.0,270.51,270.99,7400.0,270.67,271.0,270.51,270.99,7400.0
2010-12-17 12:00:00,270.92,270.97,270.61,270.69,4300.0,270.92,270.97,270.61,270.69,4300.0
2010-12-17 12:10:00,270.72,270.75,270.5,270.66,2400.0,270.72,270.75,270.5,270.66,2400.0
2010-12-17 12:20:00,270.66,270.7,270.45,270.61,3800.0,270.66,270.7,270.45,270.61,3800.0
2010-12-17 12:30:00,270.61,270.68,270.27,270.35,11300.0,270.61,270.68,270.27,270.35,11300.0
2010-12-17 12:40:00,270.47,270.59,270.18,270.34,6500.0,270.47,270.59,270.18,270.34,6500.0
2010-12-17 12:50:00,270.2,270.2,269.99,270.06,7600.0,270.2,270.2,269.99,270.06,7600.0
2010-12-17 13:00:00,270.04,270.5,269.97,270.35,5000.0,270.04,270.5,269.97,270.35,5000.0
2010-12-17 13:10:00,270.4,270.57,270.4,270.5,5000.0,270.4,270.57,270.4,270.5,5000.0
2010-12-17 13:20:00,270.61,270.73,270.46,270.62,2800.0,270.61,270.73,270.46,270.62,2800.0
2010-12-17 13:30:00,270.6,270.79,270.54,270.69,1900.0,270.6,270.79,270.54,270.69,1900.0
2010-12-17 13:40:00,270.8,270.97,270.64,270.97,3800.0,270.8,270.97,270.64,270.97,3800.0
2010-12-17 13:50:00,270.99,271.0,270.88,270.88,4900.0,270.99,271.0,270.88,270.88,4900.0
2010-12-17 14:00:00,270.88,271.0,270.88,270.93,7300.0,270.88,271.0,270.88,270.93,7300.0
2010-12-17 14:10:00,270.85,271.0,270.75,270.75,4600.0,270.85,271.0,270.75,270.75,4600.0
2010-12-17 14:20:00,270.71,270.71,270.46,270.54,11800.0,270.71,270.71,270.46,270.54,11800.0
2010-12-17 14:30:00,270.62,270.62,270.39,270.55,11000.0,270.62,270.62,270.39,270.55,11000.0
2010-12-17 14:40:00,270.55,270.66,270.48,270.66,9800.0,270.55,270.66,270.48,270.66,9800.0
2010-12-17 14:50:00,270.64,270.76,270.23,270.46,7800.0,270.64,270.76,270.23,270.46,7800.0
2010-12-17 15:00:00,270.46,270.55,269.66,270.19,23700.0,270.46,270.55,269.66,270.19,23700.0
2010-12-17 15:10:00,270.06,270.45,269.89,270.37,8000.0,270.06,270.45,269.89,270.37,8000.0
2010-12-17 15:20:00,270.35,270.47,270.19,270.39,8900.0,270.35,270.47,270.19,270.39,8900.0
2010-12-17 15:30:00,270.43,270.6,270.27,270.36,16500.0,270.43,270.6,270.27,270.36,16500.0
2010-12-17 15:40:00,270.32,270.53,270.15,270.16,26100.0,270.32,270.53,270.15,270.16,26100.0
2010-12-17 15:50:00,270.18,270.4,269.93,270.12,57200.0,270.18,270.4,269.93,270.12,57200.0
2010-12-20 09:30:00,271.68,271.69,270.52,271.46,26700.0,271.68,271.69,270.52,271.46,26700.0
2010-12-20 09:40:00,271.47,271.5,270.82,270.84,11100.0,271.47,271.5,270.82,270.84,11100.0
2010-12-20 09:50:00,270.69,270.71,270.0,270.39,8100.0,270.69,270.71,270.0,270.39,8100.0
2010-12-20 10:00:00,270.44,270.44,269.59,269.75,11200.0,270.44,270.44,269.59,269.75,11200.0
2010-12-20 10:10:00,269.85,269.93,269.2,269.81,9000.0,269.85,269.93,269.2,269.81,9000.0
2010-12-20 10:20:00,269.83,270.25,269.61,269.76,8700.0,269.83,270.25,269.61,269.76,8700.0
2010-12-20 10:30:00,269.85,270.23,269.85,270.17,8800.0,269.85,270.23,269.85,270.17,8800.0
2010-12-20 10:40:00,270.38,270.38,269.88,270.28,4900.0,270.38,270.38,269.88,270.28,4900.0
2010-12-20 10:50:00,270.4,270.54,269.84,270.01,6300.0,270.4,270.54,269.84,270.01,6300.0
2010-12-20 11:00:00,270.15,270.2,269.95,270.06,10500.0,270.15,270.2,269.95,270.06,10500.0
2010-12-20 11:10:00,269.98,270.92,269.96,270.84,7300.0,269.98,270.92,269.96,270.84,7300.0
2010-12-20 11:20:00,270.84,271.26,270.8,271.26,4500.0,270.84,271.26,270.8,271.26,4500.0
2010-12-20 11:30:00,271.24,271.5,271.19,271.47,8700.0,271.24,271.5,271.19,271.47,8700.0
2010-12-20 11:40:00,271.41,271.5,271.29,271.5,7400.0,271.41,271.5,271.29,271.5,7400.0
2010-12-20 11:50:00,271.5,271.53,271.3,271.32,3700.0,271.5,271.53,271.3,271.32,3700.0
2010-12-20 12:00:00,271.26,271.49,270.91,271.49,4400.0,271.26,271.49,270.91,271.49,4400.0
2010-12-20 12:10:00,271.49,271.52,271.3,271.38,5100.0,271.49,271.52,271.3,271.38,5100.0
2010-12-20 12:20:00,271.5,271.78,271.49,271.5,8700.0,271.5,271.78,271.49,271.5,8700.0
2010-12-20 12:30:00,271.52,271.76,271.51,271.7,3300.0,271.52,271.76,271.51,271.7,3300.0
2010-12-20 12:40:00,271.7,271.96,271.53,271.78,4500.0,271.7,271.96,271.53,271.78,4500.0
2010-12-20 12:50:00,271.71,271.88,271.7,271.7,4100.0,271.71,271.88,271.7,271.7,4100.0
2010-12-20 13:00:00,271.74,271.79,271.7,271.79,3600.0,271.74,271.79,271.7,271.79,3600.0
2010-12-20 13:10:00,271.81,271.9,271.81,271.9,1100.0,271.81,271.9,271.81,271.9,1100.0
2010-12-20 13:20:00,271.91,271.99,271.85,271.99,2800.0,271.91,271.99,271.85,271.99,2800.0
2010-12-20 13:30:00,271.91,271.91,271.81,271.86,2400.0,271.91,271.91,271.81,271.86,2400.0
2010-12-20 13:40:00,271.99,271.99,271.89,271.95,3600.0,271.99,271.99,271.89,271.95,3600.0
2010-12-20 13:50:00,271.96,272.0,271.91,271.91,7600.0,271.96,272.0,271.91,271.91,7600.0
2010-12-20 14:00:00,271.94,272.49,271.84,272.49,14800.0,271.94,272.49,271.84,272.49,14800.0
2010-12-20 14:10:00,272.44,272.5,272.24,272.47,5600.0,272.44,272.5,272.24,272.47,5600.0
2010-12-20 14:20:00,272.48,272.48,272.23,272.39,8100.0,272.48,272.48,272.23,272.39,8100.0
2010-12-20 14:30:00,272.37,272.5,272.21,272.29,9700.0,272.37,272.5,272.21,272.29,9700.0
2010-12-20 14:40:00,272.37,272.5,272.35,272.49,5400.0,272.37,272.5,272.35,272.49,5400.0
2010-12-20 14:50:00,272.49,272.5,272.21,272.26,6800.0,272.49,272.5,272.21,272.26,6800.0
2010-12-20 15:00:00,272.24,272.44,272.01,272.19,11400.0,272.24,272.44,272.01,272.19,11400.0
2010-12-20 15:10:00,272.13,272.42,272.11,272.42,6800.0,272.13,272.42,272.11,272.42,6800.0
2010-12-20 15:20:00,272.42,272.49,272.2,272.29,9700.0,272.42,272.49,272.2,272.29,9700.0
2010-12-20 15:30:00,272.26,272.87,272.26,272.78,15800.0,272.26,272.87,272.26,272.78,15800.0
2010-12-20 15:40:00,272.69,272.83,272.21,272.36,23900.0,272.69,272.83,272.21,272.36,23900.0
2010-12-20 15:50:00,272.37,272.77,272.36,272.77,28500.0,272.37,272.77,272.36,272.77,28500.0
2010-12-21 09:30:00,273.04,273.4,272.02,272.54,13300.0,273.04,273.4,272.02,272.54,13300.0
2010-12-21 09:40:00,272.3,272.56,272.09,272.43,5800.0,272.3,272.56,272.09,272.43,5800.0
2010-12-21 09:50:00,272.48,272.97,272.45,272.77,14500.0,272.48,272.97,272.45,272.77,14500.0
2010-12-21 10:00:00,272.77,273.32,272.75,273.32,13700.0,272.77,273.32,272.75,273.32,13700.0
2010-12-21 10:10:00,273.29,273.32,272.82,272.89,12100.0,273.29,273.32,272.82,272.89,12100.0
2010-12-21 10:20:00,272.84,273.0,272.2,272.2,9900.0,272.84,273.0,272.2,272.2,9900.0
2010-12-21 10:30:00,272.2,272.2,271.48,271.55,13900.0,272.2,272.2,271.48,271.55,13900.0
2010-12-21 10:40:00,271.62,271.76,271.54,271.65,5700.0,271.62,271.76,271.54,271.65,5700.0
2010-12-21 10:50:00,271.65,271.94,271.42,271.94,5700.0,271.65,271.94,271.42,271.94,5700.0
2010-12-21 11:00:00,271.93,271.93,271.45,271.48,5400.0,271.93,271.93,271.45,271.48,5400.0
2010-12-21 11:10:00,271.48,271.63,271.42,271.6,4300.0,271.48,271.63,271.42,271.6,4300.0
2010-12-21 11:20:00,271.68,272.71,271.68,272.68,12800.0,271.68,272.71,271.68,272.68,12800.0
2010-12-21 11:30:00,272.79,273.16,272.61,272.96,7400.0,272.79,273.16,272.61,272.96,7400.0
2010-12-21 11:40:00,272.93,273.0,272.9,272.94,11100.0,272.93,273.0,272.9,272.94,11100.0
2010-12-21 11:50:00,272.96,273.0,272.86,273.0,6800.0,272.96,273.0,272.86,273.0,6800.0
2010-12-21 12:00:00,273.0,273.0,272.91,272.95,10800.0,273.0,273.0,272.91,272.95,10800.0
2010-12-21 12:10:00,272.98,273.0,272.81,272.81,3200.0,272.98,273.0,272.81,272.81,3200.0
2010-12-21 12:20:00,272.89,272.99,272.8,272.99,5100.0,272.89,272.99,272.8,272.99,5100.0
2010-12-21 12:30:00,272.98,273.0,272.91,272.99,5200.0,272.98,273.0,272.91,272.99,5200.0
2010-12-21 12:40:00,272.98,273.0,272.9,272.95,6900.0,272.98,273.0,272.9,272.95,6900.0
2010-12-21 12:50:00,272.98,273.0,272.94,272.98,7100.0,272.98,273.0,272.94,272.98,7100.0
2010-12-21 13:00:00,272.97,272.99,272.94,272.97,3800.0,272.97,272.99,272.94,272.97,3800.0
2010-12-21 13:10:00,272.99,273.0,272.89,272.98,5300.0,272.99,273.0,272.89,272.98,5300.0
2010-12-21 13:20:00,273.0,273.0,272.93,272.98,2900.0,273.0,273.0,272.93,272.98,2900.0
2010-12-21 13:30:00,272.97,272.98,272.79,272.98,6800.0,272.97,272.98,272.79,272.98,6800.0
2010-12-21 13:40:00,272.96,272.99,272.77,272.91,5200.0,272.96,272.99,272.77,272.91,5200.0
2010-12-21 13:50:00,272.91,272.99,272.75,272.77,8600.0,272.91,272.99,272.75,272.77,8600.0
2010-12-21 14:00:00,272.78,272.94,272.75,272.84,5100.0,272.78,272.94,272.75,272.84,5100.0
2010-12-21 14:10:00,272.81,273.36,272.76,273.32,5500.0,272.81,273.36,272.76,273.32,5500.0
2010-12-21 14:20:00,273.25,273.25,272.88,272.88,7800.0,273.25,273.25,272.88,272.88,7800.0
2010-12-21 14:30:00,272.84,272.84,272.52,272.52,11400.0,272.84,272.84,272.52,272.52,11400.0
2010-12-21 14:40:00,272.52,272.82,272.42,272.67,18900.0,272.52,272.82,272.42,272.67,18900.0
2010-12-21 14:50:00,272.67,272.67,272.43,272.64,2800.0,272.67,272.67,272.43,272.64,2800.0
2010-12-21 15:00:00,272.61,272.84,272.53,272.73,5300.0,272.61,272.84,272.53,272.73,5300.0
2010-12-21 15:10:00,272.73,272.86,272.72,272.82,4900.0,272.73,272.86,272.72,272.82,4900.0
2010-12-21 15:20:00,272.85,272.9,272.65,272.65,6600.0,272.85,272.9,272.65,272.65,6600.0
2010-12-21 15:30:00,272.71,272.94,272.71,272.9,17400.0,272.71,272.94,272.71,272.9,17400.0
2010-12-21 15:40:00,272.9,272.9,272.21,272.43,18100.0,272.9,272.9,272.21,272.43,18100.0
2010-12-21 15:50:00,272.43,272.79,272.24,272.25,20300.0,272.43,272.79,272.24,272.25,20300.0
2010-12-22 09:30:00,273.0,273.0,272.21,272.21,11500.0,273.0,273.0,272.21,272.21,11500.0
2010-12-22 09:40:00,272.16,272.16,271.09,271.32,22100.0,272.16,272.16,271.09,271.32,22100.0
2010-12-22 09:50:00,271.7,272.89,271.66,272.26,11600.0,271.7,272.89,271.66,272.26,11600.0
2010-12-22 10:00:00,272.56,272.61,272.14,272.44,4900.0,272.56,272.61,272.14,272.44,4900.0
2010-12-22 10:10:00,272.48,272.59,272.09,272.54,3700.0,272.48,272.59,272.09,272.54,3700.0
2010-12-22 10:20:00,272.58,272.58,271.8,271.8,4500.0,272.58,272.58,271.8,271.8,4500.0
2010-12-22 10:30:00,271.73,271.8,271.16,271.22,6100.0,271.73,271.8,271.16,271.22,6100.0
2010-12-22 10:40:00,271.37,271.49,271.18,271.37,3300.0,271.37,271.49,271.18,271.37,3300.0
2010-12-22 10:50:00,271.43,271.49,271.37,271.37,2700.0,271.43,271.49,271.37,271.37,2700.0
2010-12-22 11:00:00,271.4,271.49,271.3,271.38,4300.0,271.4,271.49,271.3,271.38,4300.0
2010-12-22 11:10:00,271.47,271.47,271.36,271.47,1400.0,271.47,271.47,271.36,271.47,1400.0
2010-12-22 11:20:00,271.43,271.64,271.39,271.6,8900.0,271.43,271.64,271.39,271.6,8900.0
2010-12-22 11:30:00,271.79,272.48,271.66,272.26,4900.0,271.79,272.48,271.66,272.26,4900.0
2010-12-22 11:40:00,272.32,272.45,272.18,272.43,1100.0,272.32,272.45,272.18,272.43,1100.0
2010-12-22 11:50:00,272.5,272.5,272.2,272.34,1600.0,272.5,272.5,272.2,272.34,1600.0
2010-12-22 12:00:00,272.34,272.75,272.34,272.7,1900.0,272.34,272.75,272.34,272.7,1900.0
2010-12-22 12:10:00,272.6,272.82,272.57,272.63,3300.0,272.6,272.82,272.57,272.63,3300.0
2010-12-22 12:20:00,272.66,272.79,272.66,272.72,1700.0,272.66,272.79,272.66,272.72,1700.0
2010-12-22 12:30:00,272.67,272.73,272.29,272.48,4300.0,272.67,272.73,272.29,272.48,4300.0
2010-12-22 12:40:00,272.49,272.49,272.25,272.25,3500.0,272.49,272.49,272.25,272.25,3500.0
2010-12-22 12:50:00,272.26,272.52,272.16,272.25,5800.0,272.26,272.52,272.16,272.25,5800.0
2010-12-22 13:00:00,272.24,272.27,272.18,272.27,500.0,272.24,272.27,272.18,272.27,500.0
2010-12-22 13:10:00,272.21,272.31,272.04,272.31,3400.0,272.21,272.31,272.04,272.31,3400.0
2010-12-22 13:20:00,272.29,272.3,272.14,272.14,2700.0,272.29,272.3,272.14,272.14,2700.0
2010-12-22 13:30:00,272.13,272.13,271.83,271.83,1700.0,272.13,272.13,271.83,271.83,1700.0
2010-12-22 13:40:00,271.83,271.93,271.8,271.8,1300.0,271.83,271.93,271.8,271.8,1300.0
2010-12-22 13:50:00,271.82,271.82,271.71,271.72,2100.0,271.82,271.82,271.71,271.72,2100.0
2010-12-22 14:00:00,271.77,271.83,271.77,271.8,1800.0,271.77,271.83,271.77,271.8,1800.0
2010-12-22 14:10:00,271.77,271.92,271.77,271.85,1800.0,271.77,271.92,271.77,271.85,1800.0
2010-12-22 14:20:00,271.82,271.89,271.77,271.8,1800.0,271.82,271.89,271.77,271.8,1800.0
2010-12-22 14:30:00,271.8,271.8,271.68,271.77,4100.0,271.8,271.8,271.68,271.77,4100.0
2010-12-22 14:40:00,271.77,271.77,271.42,271.7,7300.0,271.77,271.77,271.42,271.7,7300.0
2010-12-22 14:50:00,271.78,272.0,271.77,271.93,3600.0,271.78,272.0,271.77,271.93,3600.0
2010-12-22 15:00:00,271.95,272.24,271.89,272.03,4900.0,271.95,272.24,271.89,272.03,4900.0
2010-12-22 15:10:00,272.04,272.04,271.84,271.84,2500.0,272.04,272.04,271.84,271.84,2500.0
2010-12-22 15:20:00,271.81,272.08,271.78,271.85,4000.0,271.81,272.08,271.78,271.85,4000.0
2010-12-22 15:30:00,271.89,271.98,271.7,271.85,6700.0,271.89,271.98,271.7,271.85,6700.0
2010-12-22 15:40:00,271.88,272.21,271.88,271.97,8600.0,271.88,272.21,271.88,271.97,8600.0
2010-12-22 15:50:00,271.96,272.06,271.76,271.9,11600.0,271.96,272.06,271.76,271.9,11600.0
2010-12-23 09:30:00,272.1,272.55,272.1,272.42,4500.0,272.1,272.55,272.1,272.42,4500.0
2010-12-23 09:40:00,272.49,272.69,272.11,272.12,8000.0,272.49,272.69,272.11,272.12,8000.0
2010-12-23 09:50:00,272.12,272.12,271.69,271.69,3100.0,272.12,272.12,271.69,271.69,3100.0
2010-12-23 10:00:00,271.67,271.72,271.08,271.13,4900.0,271.67,271.72,271.08,271.13,4900.0
2010-12-23 10:10:00,271.13,271.55,271.13,271.34,3200.0,271.13,271.55,271.13,271.34,3200.0
2010-12-23 10:20:00,271.13,271.26,270.98,271.05,10100.0,271.13,271.26,270.98,271.05,10100.0
2010-12-23 10:30:00,271.08,271.5,271.07,271.37,6000.0,271.08,271.5,271.07,271.37,6000.0
2010-12-23 10:40:00,271.5,271.52,271.2,271.4,5700.0,271.5,271.52,271.2,271.4,5700.0
2010-12-23 10:50:00,271.4,271.56,271.3,271.52,2000.0,271.4,271.56,271.3,271.52,2000.0
2010-12-23 11:00:00,271.52,271.57,271.39,271.39,2700.0,271.52,271.57,271.39,271.39,2700.0
2010-12-23 11:10:00,271.54,271.57,271.42,271.57,2600.0,271.54,271.57,271.42,271.57,2600.0
2010-12-23 11:20:00,271.48,271.71,271.43,271.62,2600.0,271.48,271.71,271.43,271.62,2600.0
2010-12-23 11:30:00,271.58,271.65,271.12,271.12,1300.0,271.58,271.65,271.12,271.12,1300.0
2010-12-23 11:40:00,271.11,271.27,271.04,271.22,1600.0,271.11,271.27,271.04,271.22,1600.0
2010-12-23 11:50:00,271.2,271.51,271.11,271.23,2500.0,271.2,271.51,271.11,271.23,2500.0
2010-12-23 12:00:00,271.23,271.35,271.19,271.21,1200.0,271.23,271.35,271.19,271.21,1200.0
2010-12-23 12:10:00,271.06,271.19,271.06,271.08,500.0,271.06,271.19,271.06,271.08,500.0
2010-12-23 12:20:00,271.05,271.28,271.04,271.17,1300.0,271.05,271.28,271.04,271.17,1300.0
2010-12-23 12:30:00,271.25,271.53,271.25,271.37,1400.0,271.25,271.53,271.25,271.37,1400.0
2010-12-23 12:40:00,271.31,271.44,271.29,271.44,2000.0,271.31,271.44,271.29,271.44,2000.0
2010-12-23 12:50:00,271.47,271.56,271.47,271.5,2000.0,271.47,271.56,271.47,271.5,2000.0
2010-12-23 13:00:00,271.49,271.5,271.48,271.5,700.0,271.49,271.5,271.48,271.5,700.0
2010-12-23 13:10:00,271.61,271.7,271.61,271.67,1300.0,271.61,271.7,271.61,271.67,1300.0
2010-12-23 13:20:00,271.64,271.81,271.64,271.79,1700.0,271.64,271.81,271.64,271.79,1700.0
2010-12-23 13:30:00,271.76,272.0,271.76,271.9,3100.0,271.76,272.0,271.76,271.9,3100.0
2010-12-23 13:40:00,271.9,271.93,271.85,271.85,1100.0,271.9,271.93,271.85,271.85,1100.0
2010-12-23 13:50:00,271.85,271.85,271.72,271.77,1100.0,271.85,271.85,271.72,271.77,1100.0
2010-12-23 14:00:00,271.87,271.92,271.79,271.79,2700.0,271.87,271.92,271.79,271.79,2700.0
2010-12-23 14:10:00,271.83,271.85,271.57,271.57,1900.0,271.83,271.85,271.57,271.57,1900.0
2010-12-23 14:20:00,271.44,271.55,271.34,271.55,2800.0,271.44,271.55,271.34,271.55,2800.0
2010-12-23 14:30:00,271.48,271.66,271.43,271.65,2500.0,271.48,271.66,271.43,271.65,2500.0
2010-12-23 14:40:00,271.65,271.65,271.48,271.65,2500.0,271.65,271.65,271.48,271.65,2500.0
2010-12-23 14:50:00,271.65,271.7,271.59,271.69,2900.0,271.65,271.7,271.59,271.69,2900.0
2010-12-23 15:00:00,271.64,271.78,271.62,271.78,3000.0,271.64,271.78,271.62,271.78,3000.0
2010-12-23 15:10:00,271.82,271.82,271.77,271.81,1200.0,271.82,271.82,271.77,271.81,1200.0
2010-12-23 15:20:00,271.82,272.0,271.82,271.93,5000.0,271.82,272.0,271.82,271.93,5000.0
2010-12-23 15:30:00,271.96,272.0,271.67,271.82,5800.0,271.96,272.0,271.67,271.82,5800.0
2010-12-23 15:40:00,271.83,271.97,271.55,271.81,6000.0,271.83,271.97,271.55,271.81,6000.0
2010-12-23 15:50:00,271.78,271.99,271.67,271.99,11100.0,271.78,271.99,271.67,271.99,11100.0
2010-12-27 09:30:00,271.55,271.62,271.07,271.43,3100.0,271.55,271.62,271.07,271.43,3100.0
2010-12-27 09:40:00,271.43,271.43,270.56,270.56,1600.0,271.43,271.43,270.56,270.56,1600.0
2010-12-27 09:50:00,270.58,270.91,270.1,270.55,5400.0,270.58,270.91,270.1,270.55,5400.0
2010-12-27 10:00:00,270.55,270.69,270.24,270.29,3500.0,270.55,270.69,270.24,270.29,3500.0
2010-12-27 10:10:00,270.26,270.88,270.26,270.73,3400.0,270.26,270.88,270.26,270.73,3400.0
2010-12-27 10:20:00,270.74,270.74,270.29,270.29,2600.0,270.74,270.74,270.29,270.29,2600.0
2010-12-27 10:30:00,270.29,270.36,270.0,270.1,3700.0,270.29,270.36,270.0,270.1,3700.0
2010-12-27 10:40:00,270.1,270.1,270.01,270.07,2200.0,270.1,270.1,270.01,270.07,2200.0
2010-12-27 10:50:00,270.13,270.15,270.01,270.11,1500.0,270.13,270.15,270.01,270.11,1500.0
2010-12-27 11:00:00,270.19,270.19,270.0,270.0,1900.0,270.19,270.19,270.0,270.0,1900.0
2010-12-27 11:10:00,270.01,270.06,270.01,270.01,1700.0,270.01,270.06,270.01,270.01,1700.0
2010-12-27 11:20:00,270.03,270.15,270.03,270.15,600.0,270.03,270.15,270.03,270.15,600.0
2010-12-27 11:30:00,270.15,270.25,270.12,270.25,3100.0,270.15,270.25,270.12,270.25,3100.0
2010-12-27 11:40:00,270.27,270.45,270.27,270.4,2100.0,270.27,270.45,270.27,270.4,2100.0
2010-12-27 11:50:00,270.29,270.29,270.09,270.23,2900.0,270.29,270.29,270.09,270.23,2900.0
2010-12-27 12:00:00,270.33,270.35,270.3,270.33,900.0,270.33,270.35,270.3,270.33,900.0
2010-12-27 12:10:00,270.29,270.32,270.23,270.24,2400.0,270.29,270.32,270.23,270.24,2400.0
2010-12-27 12:20:00,270.23,270.34,270.23,270.33,1100.0,270.23,270.34,270.23,270.33,1100.0
2010-12-27 12:30:00,270.34,270.45,270.31,270.35,1700.0,270.34,270.45,270.31,270.35,1700.0
2010-12-27 12:40:00,270.44,270.92,270.44,270.92,2500.0,270.44,270.92,270.44,270.92,2500.0
2010-12-27 12:50:00,270.94,271.08,270.94,271.04,600.0,270.94,271.08,270.94,271.04,600.0
2010-12-27 13:00:00,271.07,271.08,270.87,271.01,2200.0,271.07,271.08,270.87,271.01,2200.0
2010-12-27 13:10:00,271.01,271.09,270.85,271.09,700.0,271.01,271.09,270.85,271.09,700.0
2010-12-27 13:20:00,271.09,271.28,271.09,271.28,700.0,271.09,271.28,271.09,271.28,700.0
2010-12-27 13:30:00,271.28,271.45,271.28,271.42,1900.0,271.28,271.45,271.28,271.42,1900.0
2010-12-27 13:40:00,271.42,271.45,271.42,271.42,800.0,271.42,271.45,271.42,271.42,800.0
2010-12-27 13:50:00,271.46,271.57,271.36,271.42,3300.0,271.46,271.57,271.36,271.42,3300.0
2010-12-27 14:00:00,271.42,271.45,271.42,271.42,800.0,271.42,271.45,271.42,271.42,800.0
2010-12-27 14:10:00,271.46,271.46,271.28,271.28,2800.0,271.46,271.46,271.28,271.28,2800.0
2010-12-27 14:20:00,271.3,271.32,271.26,271.26,1100.0,271.3,271.32,271.26,271.26,1100.0
2010-12-27 14:30:00,271.3,271.3,271.09,271.09,2900.0,271.3,271.3,271.09,271.09,2900.0
2010-12-27 14:40:00,271.08,271.19,271.08,271.17,1900.0,271.08,271.19,271.08,271.17,1900.0
2010-12-27 14:50:00,271.17,271.2,271.14,271.14,1200.0,271.17,271.2,271.14,271.14,1200.0
2010-12-27 15:00:00,271.14,271.24,271.04,271.19,4400.0,271.14,271.24,271.04,271.19,4400.0
2010-12-27 15:10:00,271.12,271.29,271.12,271.29,1200.0,271.12,271.29,271.12,271.29,1200.0
2010-12-27 15:20:00,271.28,271.28,271.11,271.11,3200.0,271.28,271.28,271.11,271.11,3200.0
2010-12-27 15:30:00,271.11,271.16,271.07,271.14,4100.0,271.11,271.16,271.07,271.14,4100.0
2010-12-27 15:40:00,271.14,271.44,271.12,271.41,7100.0,271.14,271.44,271.12,271.41,7100.0
2010-12-27 15:50:00,271.41,271.43,271.01,271.01,11300.0,271.41,271.43,271.01,271.01,11300.0
2010-12-28 09:30:00,270.98,271.84,270.52,271.83,3300.0,270.98,271.84,270.52,271.83,3300.0
2010-12-28 09:40:00,271.59,271.59,271.06,271.12,2600.0,271.59,271.59,271.06,271.12,2600.0
2010-12-28 09:50:00,271.14,271.41,271.14,271.22,1400.0,271.14,271.41,271.14,271.22,1400.0
2010-12-28 10:00:00,271.22,271.33,271.14,271.25,4100.0,271.22,271.33,271.14,271.25,4100.0
2010-12-28 10:10:00,271.25,271.44,271.18,271.44,4100.0,271.25,271.44,271.18,271.44,4100.0
2010-12-28 10:20:00,271.51,271.71,271.45,271.66,6400.0,271.51,271.71,271.45,271.66,6400.0
2010-12-28 10:30:00,271.7,271.76,271.55,271.76,3300.0,271.7,271.76,271.55,271.76,3300.0
2010-12-28 10:40:00,271.7,272.22,271.7,272.21,5000.0,271.7,272.22,271.7,272.21,5000.0
2010-12-28 10:50:00,272.2,272.27,271.66,271.78,5000.0,272.2,272.27,271.66,271.78,5000.0
2010-12-28 11:00:00,271.88,272.03,271.74,272.03,4900.0,271.88,272.03,271.74,272.03,4900.0
2010-12-28 11:10:00,272.02,272.22,272.02,272.22,900.0,272.02,272.22,272.02,272.22,900.0
2010-12-28 11:20:00,272.2,272.26,272.16,272.26,1300.0,272.2,272.26,272.16,272.26,1300.0
2010-12-28 11:30:00,272.29,272.46,272.28,272.33,3700.0,272.29,272.46,272.28,272.33,3700.0
2010-12-28 11:40:00,272.31,272.36,271.97,272.02,2400.0,272.31,272.36,271.97,272.02,2400.0
2010-12-28 11:50:00,272.03,272.13,271.98,271.99,3200.0,272.03,272.13,271.98,271.99,3200.0
2010-12-28 12:00:00,271.99,272.06,271.97,272.05,2500.0,271.99,272.06,271.97,272.05,2500.0
2010-12-28 12:10:00,272.06,272.18,272.06,272.18,1500.0,272.06,272.18,272.06,272.18,1500.0
2010-12-28 12:20:00,272.19,272.21,272.1,272.11,1000.0,272.19,272.21,272.1,272.11,1000.0
2010-12-28 12:30:00,272.1,272.18,272.06,272.1,1400.0,272.1,272.18,272.06,272.1,1400.0
2010-12-28 12:40:00,272.0,272.04,271.99,271.99,1700.0,272.0,272.04,271.99,271.99,1700.0
2010-12-28 12:50:00,271.99,272.02,271.95,271.99,2800.0,271.99,272.02,271.95,271.99,2800.0
2010-12-28 13:00:00,272.02,272.11,272.02,272.06,1000.0,272.02,272.11,272.02,272.06,1000.0
2010-12-28 13:10:00,272.16,272.45,272.16,272.38,1700.0,272.16,272.45,272.16,272.38,1700.0
2010-12-28 13:20:00,272.3,272.39,272.25,272.25,1300.0,272.3,272.39,272.25,272.25,1300.0
2010-12-28 13:30:00,272.28,272.28,272.15,272.25,1700.0,272.28,272.28,272.15,272.25,1700.0
2010-12-28 13:40:00,272.19,272.19,271.99,272.02,2300.0,272.19,272.19,271.99,272.02,2300.0
2010-12-28 13:50:00,272.02,272.09,272.0,272.09,1600.0,272.02,272.09,272.0,272.09,1600.0
2010-12-28 14:00:00,272.08,272.08,272.02,272.02,2000.0,272.08,272.08,272.02,272.02,2000.0
2010-12-28 14:10:00,272.05,272.16,271.95,272.16,2900.0,272.05,272.16,271.95,272.16,2900.0
2010-12-28 14:20:00,272.21,272.42,272.21,272.42,1300.0,272.21,272.42,272.21,272.42,1300.0
2010-12-28 14:30:00,272.37,272.38,272.29,272.37,4500.0,272.37,272.38,272.29,272.37,4500.0
2010-12-28 14:40:00,272.36,272.46,272.35,272.45,2200.0,272.36,272.46,272.35,272.45,2200.0
2010-12-28 14:50:00,272.43,272.5,272.31,272.4,3300.0,272.43,272.5,272.31,272.4,3300.0
2010-12-28 15:00:00,272.39,272.44,272.33,272.44,2400.0,272.39,272.44,272.33,272.44,2400.0
2010-12-28 15:10:00,272.44,272.56,272.43,272.5,5800.0,272.44,272.56,272.43,272.5,5800.0
2010-12-28 15:20:00,272.48,272.5,272.31,272.47,7000.0,272.48,272.5,272.31,272.47,7000.0
2010-12-28 15:30:00,272.46,272.5,272.37,272.37,5500.0,272.46,272.5,272.37,272.37,5500.0
2010-12-28 15:40:00,272.43,272.48,271.69,271.83,17900.0,272.43,272.48,271.69,271.83,17900.0
2010-12-28 15:50:00,271.83,272.37,271.56,272.37,36000.0,271.83,272.37,271.56,272.37,36000.0
2010-12-29 09:30:00,272.49,273.04,272.01,273.04,4100.0,272.49,273.04,272.01,273.04,4100.0
2010-12-29 09:40:00,273.05,273.29,273.05,273.05,8300.0,273.05,273.29,273.05,273.05,8300.0
2010-12-29 09:50:00,273.03,273.3,272.89,273.26,4400.0,273.03,273.3,272.89,273.26,4400.0
2010-12-29 10:00:00,273.26,273.33,272.85,272.85,4300.0,273.26,273.33,272.85,272.85,4300.0
2010-12-29 10:10:00,272.91,273.28,272.91,273.28,1500.0,272.91,273.28,272.91,273.28,1500.0
2010-12-29 10:20:00,273.3,273.43,273.29,273.43,3000.0,273.3,273.43,273.29,273.43,3000.0
2010-12-29 10:30:00,273.45,273.5,273.41,273.5,2100.0,273.45,273.5,273.41,273.5,2100.0
2010-12-29 10:40:00,273.49,273.71,273.49,273.6,6900.0,273.49,273.71,273.49,273.6,6900.0
2010-12-29 10:50:00,273.6,273.6,273.24,273.24,800.0,273.6,273.6,273.24,273.24,800.0
2010-12-29 11:00:00,273.17,273.25,273.05,273.18,2300.0,273.17,273.25,273.05,273.18,2300.0
2010-12-29 11:10:00,273.25,273.33,273.0,273.0,3300.0,273.25,273.33,273.0,273.0,3300.0
2010-12-29 11:20:00,272.83,272.83,272.66,272.76,2800.0,272.83,272.83,272.66,272.76,2800.0
2010-12-29 11:30:00,272.75,272.83,272.69,272.76,2600.0,272.75,272.83,272.69,272.76,2600.0
2010-12-29 11:40:00,272.76,272.76,272.3,272.32,3700.0,272.76,272.76,272.3,272.32,3700.0
2010-12-29 11:50:00,272.3,272.3,272.13,272.2,1800.0,272.3,272.3,272.13,272.2,1800.0
2010-12-29 12:00:00,272.32,272.35,272.13,272.32,3500.0,272.32,272.35,272.13,272.32,3500.0
2010-12-29 12:10:00,272.36,272.4,272.15,272.15,8300.0,272.36,272.4,272.15,272.15,8300.0
2010-12-29 12:20:00,272.15,272.25,272.1,272.1,5400.0,272.15,272.25,272.1,272.1,5400.0
2010-12-29 12:30:00,272.03,272.4,272.03,272.36,3000.0,272.03,272.4,272.03,272.36,3000.0
2010-12-29 12:40:00,272.4,272.4,272.3,272.36,4700.0,272.4,272.4,272.3,272.36,4700.0
2010-12-29 12:50:00,272.31,272.4,272.3,272.34,2200.0,272.31,272.4,272.3,272.34,2200.0
2010-12-29 13:00:00,272.36,272.77,272.34,272.74,5100.0,272.36,272.77,272.34,272.74,5100.0
2010-12-29 13:10:00,272.8,273.18,272.8,273.18,2800.0,272.8,273.18,272.8,273.18,2800.0
2010-12-29 13:20:00,273.22,273.22,273.08,273.19,2600.0,273.22,273.22,273.08,273.19,2600.0
2010-12-29 13:30:00,273.2,273.45,273.13,273.45,3100.0,273.2,273.45,273.13,273.45,3100.0
2010-12-29 13:40:00,273.33,274.0,273.33,273.96,13100.0,273.33,274.0,273.33,273.96,13100.0
2010-12-29 13:50:00,273.89,274.06,273.88,273.89,9600.0,273.89,274.06,273.88,273.89,9600.0
2010-12-29 14:00:00,273.91,273.92,273.69,273.69,2500.0,273.91,273.92,273.69,273.69,2500.0
2010-12-29 14:10:00,273.7,274.32,273.7,274.27,7200.0,273.7,274.32,273.7,274.27,7200.0
2010-12-29 14:20:00,274.31,274.38,274.27,274.29,3700.0,274.31,274.38,274.27,274.29,3700.0
2010-12-29 14:30:00,274.39,274.5,274.19,274.21,5400.0,274.39,274.5,274.19,274.21,5400.0
2010-12-29 14:40:00,274.18,274.18,273.88,274.06,7000.0,274.18,274.18,273.88,274.06,7000.0
2010-12-29 14:50:00,273.94,274.0,273.88,273.88,3300.0,273.94,274.0,273.88,273.88,3300.0
2010-12-29 15:00:00,273.94,274.01,273.42,273.52,13300.0,273.94,274.01,273.42,273.52,13300.0
2010-12-29 15:10:00,273.49,273.52,273.22,273.52,7100.0,273.49,273.52,273.22,273.52,7100.0
2010-12-29 15:20:00,273.56,273.6,273.41,273.45,5500.0,273.56,273.6,273.41,273.45,5500.0
2010-12-29 15:30:00,273.44,273.79,273.38,273.69,13900.0,273.44,273.79,273.38,273.69,13900.0
2010-12-29 15:40:00,273.7,274.31,273.7,274.14,23300.0,273.7,274.31,273.7,274.14,23300.0
2010-12-29 15:50:00,274.14,274.46,273.82,273.9,21700.0,274.14,274.46,273.82,273.9,21700.0
2010-12-30 09:30:00,273.75,273.99,273.65,273.94,2500.0,273.75,273.99,273.65,273.94,2500.0
2010-12-30 09:40:00,273.62,274.33,273.62,274.21,3500.0,273.62,274.33,273.62,274.21,3500.0
2010-12-30 09:50:00,274.21,274.33,274.12,274.17,2200.0,274.21,274.33,274.12,274.17,2200.0
2010-12-30 10:00:00,274.1,274.22,273.85,274.14,6800.0,274.1,274.22,273.85,274.14,6800.0
2010-12-30 10:10:00,274.14,274.18,273.89,274.0,3500.0,274.14,274.18,273.89,274.0,3500.0
2010-12-30 10:20:00,273.97,274.24,273.96,274.23,1900.0,273.97,274.24,273.96,274.23,1900.0
2010-12-30 10:30:00,274.23,274.5,274.22,274.45,4600.0,274.23,274.5,274.22,274.45,4600.0
2010-12-30 10:40:00,274.33,274.49,274.33,274.49,1900.0,274.33,274.49,274.33,274.49,1900.0
2010-12-30 10:50:00,274.44,274.5,274.44,274.44,2200.0,274.44,274.5,274.44,274.44,2200.0
2010-12-30 11:00:00,274.47,274.49,274.39,274.45,1600.0,274.47,274.49,274.39,274.45,1600.0
2010-12-30 11:10:00,274.46,274.5,274.43,274.45,2300.0,274.46,274.5,274.43,274.45,2300.0
2010-12-30 11:20:00,274.42,274.46,274.08,274.19,5600.0,274.42,274.46,274.08,274.19,5600.0
2010-12-30 11:30:00,274.23,274.28,274.23,274.23,1300.0,274.23,274.28,274.23,274.23,1300.0
2010-12-30 11:40:00,274.22,274.22,274.01,274.18,1500.0,274.22,274.22,274.01,274.18,1500.0
2010-12-30 11:50:00,274.11,274.26,274.11,274.26,2100.0,274.11,274.26,274.11,274.26,2100.0
2010-12-30 12:00:00,274.34,274.5,274.32,274.42,1900.0,274.34,274.5,274.32,274.42,1900.0
2010-12-30 12:10:00,274.34,274.84,274.34,274.84,3300.0,274.34,274.84,274.34,274.84,3300.0
2010-12-30 12:20:00,274.81,274.95,274.6,274.85,3600.0,274.81,274.95,274.6,274.85,3600.0
2010-12-30 12:30:00,274.86,275.0,274.86,274.97,3100.0,274.86,275.0,274.86,274.97,3100.0
2010-12-30 12:40:00,274.98,274.98,274.77,274.95,1700.0,274.98,274.98,274.77,274.95,1700.0
2010-12-30 12:50:00,274.83,274.98,274.83,274.87,3000.0,274.83,274.98,274.83,274.87,3000.0
2010-12-30 13:00:00,274.98,274.99,274.88,274.92,2900.0,274.98,274.99,274.88,274.92,2900.0
2010-12-30 13:10:00,274.92,274.96,274.86,274.92,1100.0,274.92,274.96,274.86,274.92,1100.0
2010-12-30 13:20:00,274.94,275.0,274.94,274.95,2400.0,274.94,275.0,274.94,274.95,2400.0
2010-12-30 13:30:00,274.9,275.0,274.9,274.99,1300.0,274.9,275.0,274.9,274.99,1300.0
2010-12-30 13:40:00,274.99,275.0,274.94,274.97,2100.0,274.99,275.0,274.94,274.97,2100.0
2010-12-30 13:50:00,274.99,275.33,274.99,275.33,6400.0,274.99,275.33,274.99,275.33,6400.0
2010-12-30 14:00:00,275.33,275.5,275.33,275.5,4000.0,275.33,275.5,275.33,275.5,4000.0
2010-12-30 14:10:00,275.5,275.5,275.27,275.3,4000.0,275.5,275.5,275.27,275.3,4000.0
2010-12-30 14:20:00,275.4,275.41,275.28,275.36,1700.0,275.4,275.41,275.28,275.36,1700.0
2010-12-30 14:30:00,275.35,275.5,275.33,275.45,2800.0,275.35,275.5,275.33,275.45,2800.0
2010-12-30 14:40:00,275.45,275.8,275.45,275.77,5800.0,275.45,275.8,275.45,275.77,5800.0
2010-12-30 14:50:00,275.79,275.79,275.7,275.7,3000.0,275.79,275.79,275.7,275.7,3000.0
2010-12-30 15:00:00,275.71,275.74,275.59,275.74,4100.0,275.71,275.74,275.59,275.74,4100.0
2010-12-30 15:10:00,275.72,275.75,275.65,275.65,3200.0,275.72,275.75,275.65,275.65,3200.0
2010-12-30 15:20:00,275.65,276.0,275.6,275.98,7500.0,275.65,276.0,275.6,275.98,7500.0
2010-12-30 15:30:00,276.0,276.0,275.78,275.91,7400.0,276.0,276.0,275.78,275.91,7400.0
2010-12-30 15:40:00,275.9,275.97,275.68,275.9,11800.0,275.9,275.97,275.68,275.9,11800.0
2010-12-30 15:50:00,275.91,275.91,275.63,275.67,11800.0,275.91,275.91,275.63,275.67,11800.0
2010-12-31 09:30:00,274.96,275.04,274.0,274.45,10700.0,274.96,275.04,274.0,274.45,10700.0
2010-12-31 09:40:00,274.28,274.28,273.94,273.94,1200.0,274.28,274.28,273.94,273.94,1200.0
2010-12-31 09:50:00,273.83,273.96,273.67,273.69,2300.0,273.83,273.96,273.67,273.69,2300.0
2010-12-31 10:00:00,273.68,273.68,273.01,273.04,4500.0,273.68,273.68,273.01,273.04,4500.0
2010-12-31 10:10:00,273.0,273.3,273.0,273.12,2300.0,273.0,273.3,273.0,273.12,2300.0
2010-12-31 10:20:00,273.1,273.19,273.1,273.19,1400.0,273.1,273.19,273.1,273.19,1400.0
2010-12-31 10:30:00,273.29,273.43,273.29,273.39,1000.0,273.29,273.43,273.29,273.39,1000.0
2010-12-31 10:40:00,273.33,273.45,273.19,273.45,3300.0,273.33,273.45,273.19,273.45,3300.0
2010-12-31 10:50:00,273.46,273.62,273.45,273.56,1600.0,273.46,273.62,273.45,273.56,1600.0
2010-12-31 11:00:00,273.52,273.52,273.25,273.25,3800.0,273.52,273.52,273.25,273.25,3800.0
2010-12-31 11:10:00,273.33,273.33,273.23,273.23,1200.0,273.33,273.33,273.23,273.23,1200.0
2010-12-31 11:20:00,273.19,273.2,273.06,273.13,3600.0,273.19,273.2,273.06,273.13,3600.0
2010-12-31 11:30:00,273.18,273.18,273.01,273.01,2000.0,273.18,273.18,273.01,273.01,2000.0
2010-12-31 11:40:00,273.0,273.0,272.68,272.86,4600.0,273.0,273.0,272.68,272.86,4600.0
2010-12-31 11:50:00,272.86,272.86,272.6,272.7,1900.0,272.86,272.86,272.6,272.7,1900.0
2010-12-31 12:00:00,272.69,272.69,272.53,272.6,2200.0,272.69,272.69,272.53,272.6,2200.0
2010-12-31 12:10:00,272.62,272.65,272.57,272.58,1600.0,272.62,272.65,272.57,272.58,1600.0
2010-12-31 12:20:00,272.65,272.83,272.58,272.83,4800.0,272.65,272.83,272.58,272.83,4800.0
2010-12-31 12:30:00,272.79,272.93,272.77,272.92,1700.0,272.79,272.93,272.77,272.92,1700.0
2010-12-31 12:40:00,272.89,272.9,272.74,272.75,1700.0,272.89,272.9,272.74,272.75,1700.0
2010-12-31 12:50:00,272.76,272.8,272.7,272.8,4100.0,272.76,272.8,272.7,272.8,4100.0
2010-12-31 13:00:00,272.81,272.95,272.76,272.95,5200.0,272.81,272.95,272.76,272.95,5200.0
2010-12-31 13:10:00,272.98,273.31,272.98,273.21,1400.0,272.98,273.31,272.98,273.21,1400.0
2010-12-31 13:20:00,273.26,273.48,273.26,273.48,1200.0,273.26,273.48,273.26,273.48,1200.0
2010-12-31 13:30:00,273.53,273.69,273.53,273.69,1000.0,273.53,273.69,273.53,273.69,1000.0
2010-12-31 13:40:00,273.73,273.74,273.48,273.48,1600.0,273.73,273.74,273.48,273.48,1600.0
2010-12-31 13:50:00,273.4,273.42,272.97,272.97,1000.0,273.4,273.42,272.97,272.97,1000.0
2010-12-31 14:00:00,272.97,272.97,272.88,272.94,2100.0,272.97,272.97,272.88,272.94,2100.0
2010-12-31 14:10:00,272.97,272.97,272.59,272.59,3500.0,272.97,272.97,272.59,272.59,3500.0
2010-12-31 14:20:00,272.62,272.76,272.62,272.75,3300.0,272.62,272.76,272.62,272.75,3300.0
2010-12-31 14:30:00,272.78,272.85,272.76,272.76,1400.0,272.78,272.85,272.76,272.76,1400.0
2010-12-31 14:40:00,272.79,273.12,272.79,273.08,4800.0,272.79,273.12,272.79,273.08,4800.0
2010-12-31 14:50:00,272.92,272.96,272.82,272.82,4300.0,272.92,272.96,272.82,272.82,4300.0
2010-12-31 15:00:00,272.83,272.83,272.74,272.77,2400.0,272.83,272.83,272.74,272.77,2400.0
2010-12-31 15:10:00,272.77,272.77,272.63,272.73,4300.0,272.77,272.77,272.63,272.73,4300.0
2010-12-31 15:20:00,272.76,273.01,272.76,272.99,4100.0,272.76,273.01,272.76,272.99,4100.0
2010-12-31 15:30:00,273.0,273.02,272.44,272.59,8500.0,273.0,273.02,272.44,272.59,8500.0
2010-12-31 15:40:00,272.68,273.04,272.25,272.29,11100.0,272.68,273.04,272.25,272.29,11100.0
2010-12-31 15:50:00,272.28,272.97,272.25,272.67,20600.0,272.28,272.97,272.25,272.67,20600.0
2011-01-03 09:30:00,273.49,273.99,273.0,273.25,27500.0,273.49,273.99,273.0,273.25,27500.0
2011-01-03 09:40:00,273.32,273.33,272.94,273.02,12300.0,273.32,273.33,272.94,273.02,12300.0
2011-01-03 09:50:00,272.94,273.2,272.93,273.06,10900.0,272.94,273.2,272.93,273.06,10900.0
2011-01-03 10:00:00,272.95,273.0,272.58,272.89,6900.0,272.95,273.0,272.58,272.89,6900.0
2011-01-03 10:10:00,272.89,273.15,272.72,272.99,6900.0,272.89,273.15,272.72,272.99,6900.0
2011-01-03 10:20:00,272.99,273.24,272.99,273.16,16600.0,272.99,273.24,272.99,273.16,16600.0
2011-01-03 10:30:00,273.18,273.2,272.75,272.76,5100.0,273.18,273.2,272.75,272.76,5100.0
2011-01-03 10:40:00,272.83,272.99,272.55,272.81,10800.0,272.83,272.99,272.55,272.81,10800.0
2011-01-03 10:50:00,272.82,272.82,272.3,272.39,4700.0,272.82,272.82,272.3,272.39,4700.0
2011-01-03 11:00:00,272.37,272.44,272.0,272.0,9800.0,272.37,272.44,272.0,272.0,9800.0
2011-01-03 11:10:00,272.04,272.06,271.05,271.37,13000.0,272.04,272.06,271.05,271.37,13000.0
2011-01-03 11:20:00,271.54,272.03,271.54,271.82,4200.0,271.54,272.03,271.54,271.82,4200.0
2011-01-03 11:30:00,271.81,271.92,271.49,271.83,7800.0,271.81,271.92,271.49,271.83,7800.0
2011-01-03 11:40:00,271.83,272.04,271.54,271.54,5700.0,271.83,272.04,271.54,271.54,5700.0
2011-01-03 11:50:00,271.55,271.56,271.18,271.4,3800.0,271.55,271.56,271.18,271.4,3800.0
2011-01-03 12:00:00,271.41,271.87,271.41,271.68,8500.0,271.41,271.87,271.41,271.68,8500.0
2011-01-03 12:10:00,271.67,271.67,271.33,271.33,4500.0,271.67,271.67,271.33,271.33,4500.0
2011-01-03 12:20:00,271.4,271.65,271.23,271.34,6800.0,271.4,271.65,271.23,271.34,6800.0
2011-01-03 12:30:00,271.3,271.98,271.3,271.95,4400.0,271.3,271.98,271.3,271.95,4400.0
2011-01-03 12:40:00,271.95,271.95,271.11,271.11,7100.0,271.95,271.95,271.11,271.11,7100.0
2011-01-03 12:50:00,271.15,271.3,271.03,271.3,4600.0,271.15,271.3,271.03,271.3,4600.0
2011-01-03 13:00:00,271.51,271.53,270.77,270.8,14700.0,271.51,271.53,270.77,270.8,14700.0
2011-01-03 13:10:00,270.7,271.0,269.9,270.15,25300.0,270.7,271.0,269.9,270.15,25300.0
2011-01-03 13:20:00,270.3,270.53,270.1,270.1,7900.0,270.3,270.53,270.1,270.1,7900.0
2011-01-03 13:30:00,270.26,270.52,270.15,270.51,5400.0,270.26,270.52,270.15,270.51,5400.0
2011-01-03 13:40:00,270.51,270.82,270.4,270.65,4700.0,270.51,270.82,270.4,270.65,4700.0
2011-01-03 13:50:00,270.72,270.79,270.61,270.74,15100.0,270.72,270.79,270.61,270.74,15100.0
2011-01-03 14:00:00,270.73,270.81,270.64,270.68,9400.0,270.73,270.81,270.64,270.68,9400.0
2011-01-03 14:10:00,270.69,270.73,270.55,270.67,7100.0,270.69,270.73,270.55,270.67,7100.0
2011-01-03 14:20:00,270.68,270.68,270.24,270.24,9000.0,270.68,270.68,270.24,270.24,9000.0
2011-01-03 14:30:00,270.22,270.22,270.1,270.17,27200.0,270.22,270.22,270.1,270.17,27200.0
2011-01-03 14:40:00,270.22,270.27,269.7,269.71,13800.0,270.22,270.27,269.7,269.71,13800.0
2011-01-03 14:50:00,269.92,270.0,269.82,269.82,10700.0,269.92,270.0,269.82,269.82,10700.0
2011-01-03 15:00:00,269.78,269.92,269.72,269.76,11900.0,269.78,269.92,269.72,269.76,11900.0
2011-01-03 15:10:00,269.73,269.79,268.68,268.68,24600.0,269.73,269.79,268.68,268.68,24600.0
2011-01-03 15:20:00,268.64,268.73,268.42,268.42,21300.0,268.64,268.73,268.42,268.42,21300.0
2011-01-03 15:30:00,268.42,268.68,268.24,268.26,24700.0,268.42,268.68,268.24,268.26,24700.0
2011-01-03 15:40:00,268.28,268.8,266.61,268.48,95600.0,268.28,268.8,266.61,268.48,95600.0
2011-01-03 15:50:00,268.5,268.98,268.16,268.23,39700.0,268.5,268.98,268.16,268.23,39700.0
2011-01-04 09:30:00,269.15,269.15,266.48,266.88,18300.0,269.15,269.15,266.48,266.88,18300.0
2011-01-04 09:40:00,266.88,266.97,265.55,265.6,24500.0,266.88,266.97,265.55,265.6,24500.0
2011-01-04 09:50:00,265.58,265.6,263.54,264.12,34000.0,265.58,265.6,263.54,264.12,34000.0
2011-01-04 10:00:00,264.11,264.46,263.27,263.68,27600.0,264.11,264.46,263.27,263.68,27600.0
2011-01-04 10:10:00,263.78,263.82,262.61,262.9,28200.0,263.78,263.82,262.61,262.9,28200.0
2011-01-04 10:20:00,263.0,263.62,262.85,263.09,35300.0,263.0,263.62,262.85,263.09,35300.0
2011-01-04 10:30:00,263.25,263.95,263.2,263.46,24000.0,263.25,263.95,263.2,263.46,24000.0
2011-01-04 10:40:00,263.29,263.36,261.99,262.0,28100.0,263.29,263.36,261.99,262.0,28100.0
2011-01-04 10:50:00,262.0,262.02,259.89,260.15,62300.0,262.0,262.02,259.89,260.15,62300.0
2011-01-04 11:00:00,260.2,261.93,260.17,261.08,33400.0,260.2,261.93,260.17,261.08,33400.0
2011-01-04 11:10:00,261.12,261.7,260.57,260.69,19100.0,261.12,261.7,260.57,260.69,19100.0
2011-01-04 11:20:00,260.74,260.88,259.36,259.78,20800.0,260.74,260.88,259.36,259.78,20800.0
2011-01-04 11:30:00,259.79,260.49,259.79,260.42,20900.0,259.79,260.49,259.79,260.42,20900.0
2011-01-04 11:40:00,260.5,260.87,260.04,260.12,11800.0,260.5,260.87,260.04,260.12,11800.0
2011-01-04 11:50:00,260.08,260.12,258.35,258.48,23200.0,260.08,260.12,258.35,258.48,23200.0
2011-01-04 12:00:00,258.64,259.65,258.54,259.58,19000.0,258.64,259.65,258.54,259.58,19000.0
2011-01-04 12:10:00,259.65,260.34,259.64,259.84,19300.0,259.65,260.34,259.64,259.84,19300.0
2011-01-04 12:20:00,259.91,260.12,259.77,260.0,20500.0,259.91,260.12,259.77,260.0,20500.0
2011-01-04 12:30:00,260.07,261.0,260.0,260.86,17100.0,260.07,261.0,260.0,260.86,17100.0
2011-01-04 12:40:00,260.72,260.92,260.45,260.77,9700.0,260.72,260.92,260.45,260.77,9700.0
2011-01-04 12:50:00,260.78,261.55,260.74,261.32,11400.0,260.78,261.55,260.74,261.32,11400.0
2011-01-04 13:00:00,261.32,261.65,261.23,261.29,16100.0,261.32,261.65,261.23,261.29,16100.0
2011-01-04 13:10:00,261.29,261.36,260.79,260.79,13000.0,261.29,261.36,260.79,260.79,13000.0
2011-01-04 13:20:00,260.83,260.83,259.84,260.39,14100.0,260.83,260.83,259.84,260.39,14100.0
2011-01-04 13:30:00,260.38,260.38,259.5,259.62,13700.0,260.38,260.38,259.5,259.62,13700.0
2011-01-04 13:40:00,259.54,259.56,258.56,258.76,22900.0,259.54,259.56,258.56,258.76,22900.0
2011-01-04 13:50:00,258.8,259.01,257.96,258.15,22800.0,258.8,259.01,257.96,258.15,22800.0
2011-01-04 14:00:00,258.21,258.5,258.06,258.12,32100.0,258.21,258.5,258.06,258.12,32100.0
2011-01-04 14:10:00,258.17,259.05,258.0,258.74,26500.0,258.17,259.05,258.0,258.74,26500.0
2011-01-04 14:20:00,258.7,259.27,258.46,258.49,16600.0,258.7,259.27,258.46,258.49,16600.0
2011-01-04 14:30:00,258.48,259.16,258.44,258.61,18300.0,258.48,259.16,258.44,258.61,18300.0
2011-01-04 14:40:00,258.67,259.13,258.65,258.91,18500.0,258.67,259.13,258.65,258.91,18500.0
2011-01-04 14:50:00,258.93,258.95,258.27,258.38,18800.0,258.93,258.95,258.27,258.38,18800.0
2011-01-04 15:00:00,258.42,258.77,258.4,258.45,20400.0,258.42,258.77,258.4,258.45,20400.0
2011-01-04 15:10:00,258.43,259.05,258.23,258.93,21000.0,258.43,259.05,258.23,258.93,21000.0
2011-01-04 15:20:00,258.92,259.42,258.73,258.82,26000.0,258.92,259.42,258.73,258.82,26000.0
2011-01-04 15:30:00,258.76,258.8,257.95,258.03,51800.0,258.76,258.8,257.95,258.03,51800.0
2011-01-04 15:40:00,258.01,258.39,257.42,257.52,65400.0,258.01,258.39,257.42,257.52,65400.0
2011-01-04 15:50:00,257.51,257.92,257.07,257.45,110100.0,257.51,257.92,257.07,257.45,110100.0
2011-01-05 09:30:00,256.91,257.98,255.26,255.26,36000.0,256.91,257.98,255.26,255.26,36000.0
2011-01-05 09:40:00,255.3,256.51,255.05,256.4,39000.0,255.3,256.51,255.05,256.4,39000.0
2011-01-05 09:50:00,256.4,257.49,256.03,256.94,20800.0,256.4,257.49,256.03,256.94,20800.0
2011-01-05 10:00:00,257.24,258.0,256.9,258.0,17200.0,257.24,258.0,256.9,258.0,17200.0
2011-01-05 10:10:00,258.09,258.89,258.06,258.72,21100.0,258.09,258.89,258.06,258.72,21100.0
2011-01-05 10:20:00,258.78,258.85,257.68,257.68,17000.0,258.78,258.85,257.68,257.68,17000.0
2011-01-05 10:30:00,257.81,257.83,257.24,257.77,13300.0,257.81,257.83,257.24,257.77,13300.0
2011-01-05 10:40:00,257.79,258.32,257.5,257.56,9000.0,257.79,258.32,257.5,257.56,9000.0
2011-01-05 10:50:00,257.62,257.72,257.03,257.29,14700.0,257.62,257.72,257.03,257.29,14700.0
2011-01-05 11:00:00,257.38,257.6,256.15,256.16,60000.0,257.38,257.6,256.15,256.16,60000.0
2011-01-05 11:10:00,256.29,256.3,255.41,256.23,22400.0,256.29,256.3,255.41,256.23,22400.0
2011-01-05 11:20:00,256.42,257.6,256.42,257.45,17700.0,256.42,257.6,256.42,257.45,17700.0
2011-01-05 11:30:00,257.49,258.2,257.27,257.61,15000.0,257.49,258.2,257.27,257.61,15000.0
2011-01-05 11:40:00,257.79,257.95,256.86,256.86,10200.0,257.79,257.95,256.86,256.86,10200.0
2011-01-05 11:50:00,256.87,257.86,256.87,257.8,9200.0,256.87,257.86,256.87,257.8,9200.0
2011-01-05 12:00:00,257.94,258.3,257.94,258.3,14300.0,257.94,258.3,257.94,258.3,14300.0
2011-01-05 12:10:00,258.3,258.3,257.62,257.62,15200.0,258.3,258.3,257.62,257.62,15200.0
2011-01-05 12:20:00,257.8,258.05,257.66,257.66,13800.0,257.8,258.05,257.66,257.66,13800.0
2011-01-05 12:30:00,257.64,258.34,257.64,258.22,11900.0,257.64,258.34,257.64,258.22,11900.0
2011-01-05 12:40:00,258.26,258.36,257.79,257.86,13400.0,258.26,258.36,257.79,257.86,13400.0
2011-01-05 12:50:00,257.85,258.36,257.85,258.02,9700.0,257.85,258.36,257.85,258.02,9700.0
2011-01-05 13:00:00,257.98,258.24,257.8,257.8,12700.0,257.98,258.24,257.8,257.8,12700.0
2011-01-05 13:10:00,257.9,257.92,257.47,257.88,9300.0,257.9,257.92,257.47,257.88,9300.0
2011-01-05 13:20:00,257.89,258.11,257.83,258.11,14000.0,257.89,258.11,257.83,258.11,14000.0
2011-01-05 13:30:00,258.08,258.1,257.55,257.95,13200.0,258.08,258.1,257.55,257.95,13200.0
2011-01-05 13:40:00,257.92,258.03,257.53,257.95,17400.0,257.92,258.03,257.53,257.95,17400.0
2011-01-05 13:50:00,257.91,257.93,256.51,256.79,14800.0,257.91,257.93,256.51,256.79,14800.0
2011-01-05 14:00:00,256.69,257.74,256.69,257.65,13200.0,256.69,257.74,256.69,257.65,13200.0
2011-01-05 14:10:00,257.69,258.22,257.69,258.21,10300.0,257.69,258.22,257.69,258.21,10300.0
2011-01-05 14:20:00,258.15,258.26,257.78,257.86,17600.0,258.15,258.26,257.78,257.86,17600.0
2011-01-05 14:30:00,257.87,258.08,257.78,257.99,15400.0,257.87,258.08,257.78,257.99,15400.0
2011-01-05 14:40:00,258.01,258.02,257.48,257.71,17000.0,258.01,258.02,257.48,257.71,17000.0
2011-01-05 14:50:00,257.67,257.71,256.81,257.04,16600.0,257.67,257.71,256.81,257.04,16600.0
2011-01-05 15:00:00,257.04,257.29,256.83,257.26,20800.0,257.04,257.29,256.83,257.26,20800.0
2011-01-05 15:10:00,257.25,257.49,256.53,256.54,18900.0,257.25,257.49,256.53,256.54,18900.0
2011-01-05 15:20:00,256.61,256.64,255.86,255.96,23200.0,256.61,256.64,255.86,255.96,23200.0
2011-01-05 15:30:00,255.9,255.94,255.26,255.37,38600.0,255.9,255.94,255.26,255.37,38600.0
2011-01-05 15:40:00,255.38,255.49,255.14,255.26,42600.0,255.38,255.49,255.14,255.26,42600.0
2011-01-05 15:50:00,255.22,255.35,254.84,254.9,55200.0,255.22,255.35,254.84,254.9,55200.0
2011-01-06 09:30:00,254.04,254.94,252.0,252.97,38200.0,254.04,254.94,252.0,252.97,38200.0
2011-01-06 09:40:00,252.98,253.62,252.43,253.06,15200.0,252.98,253.62,252.43,253.06,15200.0
2011-01-06 09:50:00,252.91,253.43,252.61,252.78,17300.0,252.91,253.43,252.61,252.78,17300.0
2011-01-06 10:00:00,252.74,252.74,251.25,251.44,29300.0,252.74,252.74,251.25,251.44,29300.0
2011-01-06 10:10:00,251.4,251.79,250.78,250.78,28200.0,251.4,251.79,250.78,250.78,28200.0
2011-01-06 10:20:00,250.69,250.89,250.53,250.67,19400.0,250.69,250.89,250.53,250.67,19400.0
2011-01-06 10:30:00,250.68,250.77,250.37,250.63,22200.0,250.68,250.77,250.37,250.63,22200.0
2011-01-06 10:40:00,250.54,250.64,249.5,250.05,40700.0,250.54,250.64,249.5,250.05,40700.0
2011-01-06 10:50:00,250.15,250.18,249.08,249.08,34700.0,250.15,250.18,249.08,249.08,34700.0
2011-01-06 11:00:00,249.09,249.41,247.62,247.64,34600.0,249.09,249.41,247.62,247.64,34600.0
2011-01-06 11:10:00,247.6,247.84,246.9,247.84,86700.0,247.6,247.84,246.9,247.84,86700.0
2011-01-06 11:20:00,247.84,248.68,247.0,247.07,45600.0,247.84,248.68,247.0,247.07,45600.0
2011-01-06 11:30:00,247.04,247.2,246.68,246.93,64500.0,247.04,247.2,246.68,246.93,64500.0
2011-01-06 11:40:00,246.97,247.94,246.62,247.79,33600.0,246.97,247.94,246.62,247.79,33600.0
2011-01-06 11:50:00,247.69,249.0,247.22,248.65,27400.0,247.69,249.0,247.22,248.65,27400.0
2011-01-06 12:00:00,248.75,248.92,247.88,248.09,24000.0,248.75,248.92,247.88,248.09,24000.0
2011-01-06 12:10:00,248.1,248.57,248.08,248.48,10800.0,248.1,248.57,248.08,248.48,10800.0
2011-01-06 12:20:00,248.42,249.33,247.9,249.26,18300.0,248.42,249.33,247.9,249.26,18300.0
2011-01-06 12:30:00,249.18,249.43,248.93,249.04,16500.0,249.18,249.43,248.93,249.04,16500.0
2011-01-06 12:40:00,249.18,249.31,248.96,249.22,12600.0,249.18,249.31,248.96,249.22,12600.0
2011-01-06 12:50:00,249.14,249.58,249.14,249.42,22400.0,249.14,249.58,249.14,249.42,22400.0
2011-01-06 13:00:00,249.45,249.74,249.33,249.63,21600.0,249.45,249.74,249.33,249.63,21600.0
2011-01-06 13:10:00,249.65,249.65,249.18,249.39,9600.0,249.65,249.65,249.18,249.39,9600.0
2011-01-06 13:20:00,249.45,249.45,249.07,249.2,10800.0,249.45,249.45,249.07,249.2,10800.0
2011-01-06 13:30:00,249.22,249.35,249.1,249.34,11300.0,249.22,249.35,249.1,249.34,11300.0
2011-01-06 13:40:00,249.28,250.07,249.26,250.06,23300.0,249.28,250.07,249.26,250.06,23300.0
2011-01-06 13:50:00,250.06,250.96,250.03,250.96,20400.0,250.06,250.96,250.03,250.96,20400.0
2011-01-06 14:00:00,250.92,250.94,250.21,250.21,17500.0,250.92,250.94,250.21,250.21,17500.0
2011-01-06 14:10:00,250.17,250.39,250.0,250.09,11200.0,250.17,250.39,250.0,250.09,11200.0
2011-01-06 14:20:00,250.08,250.23,250.0,250.12,9900.0,250.08,250.23,250.0,250.12,9900.0
2011-01-06 14:30:00,250.13,250.39,249.85,250.35,15800.0,250.13,250.39,249.85,250.35,15800.0
2011-01-06 14:40:00,250.37,250.4,249.8,249.83,17100.0,250.37,250.4,249.8,249.83,17100.0
2011-01-06 14:50:00,249.85,250.16,249.54,249.95,16300.0,249.85,250.16,249.54,249.95,16300.0
2011-01-06 15:00:00,249.91,250.26,249.83,250.08,28100.0,249.91,250.26,249.83,250.08,28100.0
2011-01-06 15:10:00,250.08,250.69,250.03,250.4,24200.0,250.08,250.69,250.03,250.4,24200.0
2011-01-06 15:20:00,250.38,250.41,249.93,250.06,26600.0,250.38,250.41,249.93,250.06,26600.0
2011-01-06 15:30:00,249.93,250.32,249.92,250.13,37400.0,249.93,250.32,249.92,250.13,37400.0
2011-01-06 15:40:00,250.13,250.47,249.92,250.02,35700.0,250.13,250.47,249.92,250.02,35700.0
2011-01-06 15:50:00,250.03,250.16,249.33,249.41,49000.0,250.03,250.16,249.33,249.41,49000.0
2011-01-07 09:30:00,250.76,253.17,250.04,253.13,32300.0,250.76,253.17,250.04,253.13,32300.0
2011-01-07 09:40:00,252.94,252.94,250.46,250.54,23700.0,252.94,252.94,250.46,250.54,23700.0
2011-01-07 09:50:00,250.54,251.53,249.41,250.7,25500.0,250.54,251.53,249.41,250.7,25500.0
2011-01-07 10:00:00,250.71,251.73,250.32,251.51,22700.0,250.71,251.73,250.32,251.51,22700.0
2011-01-07 10:10:00,251.66,251.89,250.83,250.94,14400.0,251.66,251.89,250.83,250.94,14400.0
2011-01-07 10:20:00,250.94,251.66,250.18,251.06,13100.0,250.94,251.66,250.18,251.06,13100.0
2011-01-07 10:30:00,251.17,251.59,250.8,251.08,19600.0,251.17,251.59,250.8,251.08,19600.0
2011-01-07 10:40:00,251.06,251.15,250.31,250.98,11800.0,251.06,251.15,250.31,250.98,11800.0
2011-01-07 10:50:00,250.96,251.07,250.45,250.46,19000.0,250.96,251.07,250.45,250.46,19000.0
2011-01-07 11:00:00,250.53,251.4,250.3,250.3,18700.0,250.53,251.4,250.3,250.3,18700.0
2011-01-07 11:10:00,250.43,250.78,250.31,250.49,8400.0,250.43,250.78,250.31,250.49,8400.0
2011-01-07 11:20:00,250.65,250.71,250.3,250.31,14300.0,250.65,250.71,250.3,250.31,14300.0
2011-01-07 11:30:00,250.31,250.35,249.8,250.04,36000.0,250.31,250.35,249.8,250.04,36000.0
2011-01-07 11:40:00,250.23,250.91,250.06,250.69,18400.0,250.23,250.91,250.06,250.69,18400.0
2011-01-07 11:50:00,250.77,250.97,250.5,250.78,8500.0,250.77,250.97,250.5,250.78,8500.0
2011-01-07 12:00:00,250.93,251.35,250.8,251.27,11400.0,250.93,251.35,250.8,251.27,11400.0
2011-01-07 12:10:00,251.18,252.35,251.13,251.32,23900.0,251.18,252.35,251.13,251.32,23900.0
2011-01-07 12:20:00,251.17,251.35,250.55,250.55,9900.0,251.17,251.35,250.55,250.55,9900.0
2011-01-07 12:30:00,250.55,250.72,250.19,250.46,8300.0,250.55,250.72,250.19,250.46,8300.0
2011-01-07 12:40:00,250.44,250.44,249.84,249.85,14300.0,250.44,250.44,249.84,249.85,14300.0
2011-01-07 12:50:00,249.84,250.47,249.84,250.4,8700.0,249.84,250.47,249.84,250.4,8700.0
2011-01-07 13:00:00,250.41,251.13,250.15,250.3,33000.0,250.41,251.13,250.15,250.3,33000.0
2011-01-07 13:10:00,250.3,250.41,249.85,250.14,12700.0,250.3,250.41,249.85,250.14,12700.0
2011-01-07 13:20:00,250.1,250.19,249.84,250.02,4500.0,250.1,250.19,249.84,250.02,4500.0
2011-01-07 13:30:00,250.0,250.14,249.91,250.12,4600.0,250.0,250.14,249.91,250.12,4600.0
2011-01-07 13:40:00,250.19,250.23,249.62,249.92,9200.0,250.19,250.23,249.62,249.92,9200.0
2011-01-07 13:50:00,249.93,250.72,249.83,250.2,18700.0,249.93,250.72,249.83,250.2,18700.0
2011-01-07 14:00:00,250.15,250.5,250.15,250.48,7300.0,250.15,250.5,250.15,250.48,7300.0
2011-01-07 14:10:00,250.5,250.76,250.47,250.54,14200.0,250.5,250.76,250.47,250.54,14200.0
2011-01-07 14:20:00,250.54,250.91,250.34,250.34,10900.0,250.54,250.91,250.34,250.34,10900.0
2011-01-07 14:30:00,250.34,250.52,250.29,250.44,7200.0,250.34,250.52,250.29,250.44,7200.0
2011-01-07 14:40:00,250.48,250.57,250.31,250.4,9800.0,250.48,250.57,250.31,250.4,9800.0
2011-01-07 14:50:00,250.49,250.77,250.37,250.56,11400.0,250.49,250.77,250.37,250.56,11400.0
2011-01-07 15:00:00,250.49,250.97,250.49,250.97,11800.0,250.49,250.97,250.49,250.97,11800.0
2011-01-07 15:10:00,250.91,251.31,250.42,251.06,18400.0,250.91,251.31,250.42,251.06,18400.0
2011-01-07 15:20:00,251.1,251.38,250.77,250.78,10300.0,251.1,251.38,250.77,250.78,10300.0
2011-01-07 15:30:00,250.81,251.11,250.69,250.79,21400.0,250.81,251.11,250.69,250.79,21400.0
2011-01-07 15:40:00,250.91,250.99,250.31,250.5,26200.0,250.91,250.99,250.31,250.5,26200.0
2011-01-07 15:50:00,250.4,251.04,250.16,250.68,86000.0,250.4,251.04,250.16,250.68,86000.0
2011-01-10 09:30:00,249.78,251.31,249.75,251.22,18200.0,249.78,251.31,249.75,251.22,18200.0
2011-01-10 09:40:00,251.22,252.19,251.11,251.17,15200.0,251.22,252.19,251.11,251.17,15200.0
2011-01-10 09:50:00,251.12,251.78,250.96,251.6,17600.0,251.12,251.78,250.96,251.6,17600.0
2011-01-10 10:00:00,251.62,252.57,251.29,252.29,16400.0,251.62,252.57,251.29,252.29,16400.0
2011-01-10 10:10:00,252.27,252.95,252.27,252.83,16700.0,252.27,252.95,252.27,252.83,16700.0
2011-01-10 10:20:00,252.85,253.19,252.56,252.82,18600.0,252.85,253.19,252.56,252.82,18600.0
2011-01-10 10:30:00,252.93,253.43,252.93,253.36,15700.0,252.93,253.43,252.93,253.36,15700.0
2011-01-10 10:40:00,253.37,254.14,253.32,253.9,20800.0,253.37,254.14,253.32,253.9,20800.0
2011-01-10 10:50:00,253.84,253.84,252.64,253.06,10600.0,253.84,253.84,252.64,253.06,10600.0
2011-01-10 11:00:00,253.18,253.77,253.09,253.57,13400.0,253.18,253.77,253.09,253.57,13400.0
2011-01-10 11:10:00,253.57,254.02,253.57,253.74,13200.0,253.57,254.02,253.57,253.74,13200.0
2011-01-10 11:20:00,253.73,253.87,253.54,253.65,8400.0,253.73,253.87,253.54,253.65,8400.0
2011-01-10 11:30:00,253.65,253.65,253.0,253.5,11000.0,253.65,253.65,253.0,253.5,11000.0
2011-01-10 11:40:00,253.5,254.02,252.62,253.12,26400.0,253.5,254.02,252.62,253.12,26400.0
2011-01-10 11:50:00,253.13,253.9,252.98,253.69,4500.0,253.13,253.9,252.98,253.69,4500.0
2011-01-10 12:00:00,253.71,253.89,253.63,253.63,7200.0,253.71,253.89,253.63,253.63,7200.0
2011-01-10 12:10:00,253.7,253.7,252.5,253.2,13200.0,253.7,253.7,252.5,253.2,13200.0
2011-01-10 12:20:00,253.12,253.8,253.01,253.61,4300.0,253.12,253.8,253.01,253.61,4300.0
2011-01-10 12:30:00,253.61,253.61,252.93,253.3,7900.0,253.61,253.61,252.93,253.3,7900.0
2011-01-10 12:40:00,253.37,253.51,253.2,253.2,6900.0,253.37,253.51,253.2,253.2,6900.0
2011-01-10 12:50:00,253.19,253.5,253.19,253.36,4600.0,253.19,253.5,253.19,253.36,4600.0
2011-01-10 13:00:00,253.35,253.6,253.31,253.39,7400.0,253.35,253.6,253.31,253.39,7400.0
2011-01-10 13:10:00,253.38,253.87,253.34,253.7,7300.0,253.38,253.87,253.34,253.7,7300.0
2011-01-10 13:20:00,253.59,253.89,253.51,253.88,8300.0,253.59,253.89,253.51,253.88,8300.0
2011-01-10 13:30:00,253.88,254.01,253.67,253.92,4500.0,253.88,254.01,253.67,253.92,4500.0
2011-01-10 13:40:00,253.86,254.14,253.8,254.14,4100.0,253.86,254.14,253.8,254.14,4100.0
2011-01-10 13:50:00,254.18,254.18,253.64,253.69,8500.0,254.18,254.18,253.64,253.69,8500.0
2011-01-10 14:00:00,253.68,253.74,253.26,253.61,11000.0,253.68,253.74,253.26,253.61,11000.0
2011-01-10 14:10:00,253.69,253.93,253.63,253.72,8700.0,253.69,253.93,253.63,253.72,8700.0
2011-01-10 14:20:00,253.78,253.95,253.68,253.87,4600.0,253.78,253.95,253.68,253.87,4600.0
2011-01-10 14:30:00,253.94,254.01,253.67,253.85,12500.0,253.94,254.01,253.67,253.85,12500.0
2011-01-10 14:40:00,253.89,254.04,253.67,253.74,10200.0,253.89,254.04,253.67,253.74,10200.0
2011-01-10 14:50:00,253.71,253.72,253.27,253.35,10600.0,253.71,253.72,253.27,253.35,10600.0
2011-01-10 15:00:00,253.35,253.73,253.12,253.69,8600.0,253.35,253.73,253.12,253.69,8600.0
2011-01-10 15:10:00,253.74,253.82,253.04,253.43,24300.0,253.74,253.82,253.04,253.43,24300.0
2011-01-10 15:20:00,253.33,253.45,253.32,253.4,17300.0,253.33,253.45,253.32,253.4,17300.0
2011-01-10 15:30:00,253.39,253.45,253.19,253.35,16300.0,253.39,253.45,253.19,253.35,16300.0
2011-01-10 15:40:00,253.37,253.45,252.97,253.27,31900.0,253.37,253.45,252.97,253.27,31900.0
2011-01-10 15:50:00,253.24,253.34,252.86,253.12,31600.0,253.24,253.34,252.86,253.12,31600.0
2011-01-11 09:30:00,253.49,254.72,252.13,252.22,13900.0,253.49,254.72,252.13,252.22,13900.0
2011-01-11 09:40:00,252.22,252.29,250.67,251.03,18900.0,252.22,252.29,250.67,251.03,18900.0
2011-01-11 09:50:00,251.27,252.75,251.14,251.85,23500.0,251.27,252.75,251.14,251.85,23500.0
2011-01-11 10:00:00,251.76,252.17,250.67,251.13,23600.0,251.76,252.17,250.67,251.13,23600.0
2011-01-11 10:10:00,251.14,251.63,250.61,251.63,9500.0,251.14,251.63,250.61,251.63,9500.0
2011-01-11 10:20:00,251.57,252.48,251.21,252.48,10800.0,251.57,252.48,251.21,252.48,10800.0
2011-01-11 10:30:00,252.54,252.64,251.78,252.02,11800.0,252.54,252.64,251.78,252.02,11800.0
2011-01-11 10:40:00,251.9,252.59,251.9,252.33,5900.0,251.9,252.59,251.9,252.33,5900.0
2011-01-11 10:50:00,252.33,252.78,252.21,252.32,8500.0,252.33,252.78,252.21,252.32,8500.0
2011-01-11 11:00:00,252.32,252.55,251.64,251.64,9800.0,252.32,252.55,251.64,251.64,9800.0
2011-01-11 11:10:00,251.86,252.05,251.61,251.71,6200.0,251.86,252.05,251.61,251.71,6200.0
2011-01-11 11:20:00,251.75,252.12,251.74,251.94,7500.0,251.75,252.12,251.74,251.94,7500.0
2011-01-11 11:30:00,251.94,252.14,251.76,251.84,5900.0,251.94,252.14,251.76,251.84,5900.0
2011-01-11 11:40:00,251.62,251.89,251.6,251.79,5300.0,251.62,251.89,251.6,251.79,5300.0
2011-01-11 11:50:00,251.87,252.04,251.87,251.88,6700.0,251.87,252.04,251.87,251.88,6700.0
2011-01-11 12:00:00,251.88,252.01,251.87,251.98,4400.0,251.88,252.01,251.87,251.98,4400.0
2011-01-11 12:10:00,252.03,252.07,251.87,252.01,5100.0,252.03,252.07,251.87,252.01,5100.0
2011-01-11 12:20:00,252.08,252.25,251.96,252.14,7500.0,252.08,252.25,251.96,252.14,7500.0
2011-01-11 12:30:00,252.15,252.2,252.04,252.1,8100.0,252.15,252.2,252.04,252.1,8100.0
2011-01-11 12:40:00,252.11,252.21,252.0,252.12,6000.0,252.11,252.21,252.0,252.12,6000.0
2011-01-11 12:50:00,252.15,252.25,252.01,252.01,5200.0,252.15,252.25,252.01,252.01,5200.0
2011-01-11 13:00:00,252.01,252.14,251.83,251.83,4600.0,252.01,252.14,251.83,251.83,4600.0
2011-01-11 13:10:00,251.83,251.88,251.23,251.4,11300.0,251.83,251.88,251.23,251.4,11300.0
2011-01-11 13:20:00,251.41,251.86,251.39,251.68,3500.0,251.41,251.86,251.39,251.68,3500.0
2011-01-11 13:30:00,251.81,251.82,251.44,251.5,4900.0,251.81,251.82,251.44,251.5,4900.0
2011-01-11 13:40:00,251.54,251.59,251.3,251.32,2700.0,251.54,251.59,251.3,251.32,2700.0
2011-01-11 13:50:00,251.35,251.42,250.44,250.67,22600.0,251.35,251.42,250.44,250.67,22600.0
2011-01-11 14:00:00,250.71,250.73,250.25,250.43,10900.0,250.71,250.73,250.25,250.43,10900.0
2011-01-11 14:10:00,250.43,250.82,250.43,250.64,7500.0,250.43,250.82,250.43,250.64,7500.0
2011-01-11 14:20:00,250.76,250.79,250.01,250.13,18900.0,250.76,250.79,250.01,250.13,18900.0
2011-01-11 14:30:00,250.23,250.55,250.14,250.55,7000.0,250.23,250.55,250.14,250.55,7000.0
2011-01-11 14:40:00,250.58,250.89,250.58,250.88,6300.0,250.58,250.89,250.58,250.88,6300.0
2011-01-11 14:50:00,250.88,250.99,250.62,250.74,12400.0,250.88,250.99,250.62,250.74,12400.0
2011-01-11 15:00:00,250.78,251.06,250.68,251.06,12000.0,250.78,251.06,250.68,251.06,12000.0
2011-01-11 15:10:00,251.11,251.26,250.93,251.19,7600.0,251.11,251.26,250.93,251.19,7600.0
2011-01-11 15:20:00,251.19,251.19,250.95,251.0,11600.0,251.19,251.19,250.95,251.0,11600.0
2011-01-11 15:30:00,250.92,251.73,250.74,251.69,21000.0,250.92,251.73,250.74,251.69,21000.0
2011-01-11 15:40:00,251.58,251.65,251.2,251.27,13000.0,251.58,251.65,251.2,251.27,13000.0
2011-01-11 15:50:00,251.23,251.59,251.23,251.37,14500.0,251.23,251.59,251.23,251.37,14500.0
2011-01-12 09:30:00,252.05,252.76,250.57,251.63,16000.0,252.05,252.76,250.57,251.63,16000.0
2011-01-12 09:40:00,251.49,251.9,251.2,251.48,11600.0,251.49,251.9,251.2,251.48,11600.0
2011-01-12 09:50:00,251.53,251.67,251.3,251.67,5900.0,251.53,251.67,251.3,251.67,5900.0
2011-01-12 10:00:00,251.71,251.75,251.26,251.69,11600.0,251.71,251.75,251.26,251.69,11600.0
2011-01-12 10:10:00,251.61,252.24,251.55,252.15,19200.0,251.61,252.24,251.55,252.15,19200.0
2011-01-12 10:20:00,251.92,252.24,251.78,252.0,13000.0,251.92,252.24,251.78,252.0,13000.0
2011-01-12 10:30:00,252.0,252.13,251.98,252.13,10900.0,252.0,252.13,251.98,252.13,10900.0
2011-01-12 10:40:00,252.16,252.2,251.77,251.77,8600.0,252.16,252.2,251.77,251.77,8600.0
2011-01-12 10:50:00,251.78,251.78,251.14,251.3,15700.0,251.78,251.78,251.14,251.3,15700.0
2011-01-12 11:00:00,251.57,251.75,251.46,251.71,7600.0,251.57,251.75,251.46,251.71,7600.0
2011-01-12 11:10:00,251.71,251.75,251.58,251.66,4700.0,251.71,251.75,251.58,251.66,4700.0
2011-01-12 11:20:00,251.53,251.71,251.37,251.4,5300.0,251.53,251.71,251.37,251.4,5300.0
2011-01-12 11:30:00,251.39,251.48,251.06,251.17,12900.0,251.39,251.48,251.06,251.17,12900.0
2011-01-12 11:40:00,251.17,251.18,250.41,250.41,25400.0,251.17,251.18,250.41,250.41,25400.0
2011-01-12 11:50:00,250.41,251.12,250.41,250.78,10800.0,250.41,251.12,250.41,250.78,10800.0
2011-01-12 12:00:00,250.56,250.74,250.49,250.49,6100.0,250.56,250.74,250.49,250.49,6100.0
2011-01-12 12:10:00,250.51,251.15,250.51,250.83,12300.0,250.51,251.15,250.51,250.83,12300.0
2011-01-12 12:20:00,250.84,250.97,250.6,250.75,7500.0,250.84,250.97,250.6,250.75,7500.0
2011-01-12 12:30:00,250.75,251.05,250.75,250.92,6100.0,250.75,251.05,250.75,250.92,6100.0
2011-01-12 12:40:00,250.92,251.44,250.92,251.44,8900.0,250.92,251.44,250.92,251.44,8900.0
2011-01-12 12:50:00,251.44,251.5,251.14,251.46,13300.0,251.44,251.5,251.14,251.46,13300.0
2011-01-12 13:00:00,251.44,251.44,250.88,250.88,13800.0,251.44,251.44,250.88,250.88,13800.0
2011-01-12 13:10:00,250.69,251.19,250.58,251.18,5400.0,250.69,251.19,250.58,251.18,5400.0
2011-01-12 13:20:00,251.14,251.25,250.88,251.14,15600.0,251.14,251.25,250.88,251.14,15600.0
2011-01-12 13:30:00,251.14,251.17,250.68,250.83,8300.0,251.14,251.17,250.68,250.83,8300.0
2011-01-12 13:40:00,250.96,251.05,250.7,250.7,7500.0,250.96,251.05,250.7,250.7,7500.0
2011-01-12 13:50:00,250.8,251.0,250.71,251.0,6400.0,250.8,251.0,250.71,251.0,6400.0
2011-01-12 14:00:00,251.0,251.13,250.55,251.13,12500.0,251.0,251.13,250.55,251.13,12500.0
2011-01-12 14:10:00,251.17,251.28,251.0,251.17,13500.0,251.17,251.28,251.0,251.17,13500.0
2011-01-12 14:20:00,251.27,251.48,251.06,251.47,24900.0,251.27,251.48,251.06,251.47,24900.0
2011-01-12 14:30:00,251.4,251.54,250.15,250.64,37500.0,251.4,251.54,250.15,250.64,37500.0
2011-01-12 14:40:00,250.6,250.95,250.44,250.91,39800.0,250.6,250.95,250.44,250.91,39800.0
2011-01-12 14:50:00,250.93,251.23,250.89,251.19,10600.0,250.93,251.23,250.89,251.19,10600.0
2011-01-12 15:00:00,251.19,251.26,250.3,250.41,45600.0,251.19,251.26,250.3,250.41,45600.0
2011-01-12 15:10:00,250.41,250.41,249.62,250.08,45600.0,250.41,250.41,249.62,250.08,45600.0
2011-01-12 15:20:00,250.15,250.84,250.15,250.37,16200.0,250.15,250.84,250.15,250.37,16200.0
2011-01-12 15:30:00,250.4,250.72,250.31,250.72,21200.0,250.4,250.72,250.31,250.72,21200.0
2011-01-12 15:40:00,250.7,251.2,250.63,250.63,29400.0,250.7,251.2,250.63,250.63,29400.0
2011-01-12 15:50:00,250.66,251.05,250.56,250.8,23000.0,250.66,251.05,250.56,250.8,23000.0
2011-01-13 09:30:00,251.27,252.15,250.14,251.31,13200.0,251.27,252.15,250.14,251.31,13200.0
2011-01-13 09:40:00,251.62,252.41,251.49,251.97,10200.0,251.62,252.41,251.49,251.97,10200.0
2011-01-13 09:50:00,252.02,252.02,250.86,251.71,15600.0,252.02,252.02,250.86,251.71,15600.0
2011-01-13 10:00:00,251.71,251.8,251.01,251.51,11600.0,251.71,251.8,251.01,251.51,11600.0
2011-01-13 10:10:00,251.58,252.0,251.32,252.0,8200.0,251.58,252.0,251.32,252.0,8200.0
2011-01-13 10:20:00,252.06,252.83,251.87,252.54,13200.0,252.06,252.83,251.87,252.54,13200.0
2011-01-13 10:30:00,252.49,252.69,252.06,252.29,6100.0,252.49,252.69,252.06,252.29,6100.0
2011-01-13 10:40:00,252.31,252.61,252.13,252.41,6000.0,252.31,252.61,252.13,252.41,6000.0
2011-01-13 10:50:00,252.51,252.7,252.26,252.39,8000.0,252.51,252.7,252.26,252.39,8000.0
2011-01-13 11:00:00,252.26,252.56,252.05,252.47,5000.0,252.26,252.56,252.05,252.47,5000.0
2011-01-13 11:10:00,252.54,252.55,252.09,252.36,7100.0,252.54,252.55,252.09,252.36,7100.0
2011-01-13 11:20:00,252.4,252.56,252.2,252.2,4900.0,252.4,252.56,252.2,252.2,4900.0
2011-01-13 11:30:00,252.28,252.41,251.67,251.71,6700.0,252.28,252.41,251.67,251.71,6700.0
2011-01-13 11:40:00,251.69,251.69,251.34,251.43,4200.0,251.69,251.69,251.34,251.43,4200.0
2011-01-13 11:50:00,251.41,251.66,251.23,251.45,15000.0,251.41,251.66,251.23,251.45,15000.0
2011-01-13 12:00:00,251.5,251.63,251.17,251.54,19600.0,251.5,251.63,251.17,251.54,19600.0
2011-01-13 12:10:00,251.5,251.55,250.93,251.13,20900.0,251.5,251.55,250.93,251.13,20900.0
2011-01-13 12:20:00,251.1,251.27,251.07,251.12,21300.0,251.1,251.27,251.07,251.12,21300.0
2011-01-13 12:30:00,251.15,251.19,250.39,250.39,20100.0,251.15,251.19,250.39,250.39,20100.0
2011-01-13 12:40:00,250.44,251.15,250.44,250.91,11200.0,250.44,251.15,250.44,250.91,11200.0
2011-01-13 12:50:00,250.95,251.3,250.95,251.05,11700.0,250.95,251.3,250.95,251.05,11700.0
2011-01-13 13:00:00,251.02,251.15,250.71,250.85,12700.0,251.02,251.15,250.71,250.85,12700.0
2011-01-13 13:10:00,251.04,251.11,250.6,250.65,5800.0,251.04,251.11,250.6,250.65,5800.0
2011-01-13 13:20:00,250.56,251.15,250.4,251.15,18200.0,250.56,251.15,250.4,251.15,18200.0
2011-01-13 13:30:00,251.2,251.33,250.85,251.15,12800.0,251.2,251.33,250.85,251.15,12800.0
2011-01-13 13:40:00,251.18,251.26,250.97,251.19,11200.0,251.18,251.26,250.97,251.19,11200.0
2011-01-13 13:50:00,251.15,251.24,250.85,251.2,14200.0,251.15,251.24,250.85,251.2,14200.0
2011-01-13 14:00:00,251.2,251.58,251.2,251.58,6900.0,251.2,251.58,251.2,251.58,6900.0
2011-01-13 14:10:00,251.64,251.96,251.43,251.96,7600.0,251.64,251.96,251.43,251.96,7600.0
2011-01-13 14:20:00,251.95,252.08,251.74,251.95,9800.0,251.95,252.08,251.74,251.95,9800.0
2011-01-13 14:30:00,252.0,252.37,252.0,252.34,10200.0,252.0,252.37,252.0,252.34,10200.0
2011-01-13 14:40:00,252.28,252.47,252.18,252.38,8600.0,252.28,252.47,252.18,252.38,8600.0
2011-01-13 14:50:00,252.34,252.42,251.92,252.13,8600.0,252.34,252.42,251.92,252.13,8600.0
2011-01-13 15:00:00,252.14,252.44,252.11,252.42,6400.0,252.14,252.44,252.11,252.42,6400.0
2011-01-13 15:10:00,252.39,252.41,251.99,252.21,8900.0,252.39,252.41,251.99,252.21,8900.0
2011-01-13 15:20:00,252.24,252.35,251.85,251.96,8500.0,252.24,252.35,251.85,251.96,8500.0
2011-01-13 15:30:00,251.91,251.91,251.36,251.69,23000.0,251.91,251.91,251.36,251.69,23000.0
2011-01-13 15:40:00,251.76,252.28,251.71,251.8,16800.0,251.76,252.28,251.71,251.8,16800.0
2011-01-13 15:50:00,251.83,252.32,251.63,251.8,19300.0,251.83,252.32,251.63,251.8,19300.0
2011-01-14 09:30:00,251.26,251.78,251.03,251.3,8700.0,251.26,251.78,251.03,251.3,8700.0
2011-01-14 09:40:00,251.05,251.69,251.05,251.6,6100.0,251.05,251.69,251.05,251.6,6100.0
2011-01-14 09:50:00,251.63,251.84,251.03,251.59,9300.0,251.63,251.84,251.03,251.59,9300.0
2011-01-14 10:00:00,251.59,251.89,251.29,251.39,11400.0,251.59,251.89,251.29,251.39,11400.0
2011-01-14 10:10:00,251.27,251.51,250.38,250.4,20200.0,251.27,251.51,250.38,250.4,20200.0
2011-01-14 10:20:00,250.38,250.48,249.77,249.85,18800.0,250.38,250.48,249.77,249.85,18800.0
2011-01-14 10:30:00,249.85,250.63,249.82,250.29,9100.0,249.85,250.63,249.82,250.29,9100.0
2011-01-14 10:40:00,250.31,251.8,250.3,251.8,16100.0,250.31,251.8,250.3,251.8,16100.0
2011-01-14 10:50:00,251.77,251.95,251.1,251.35,21500.0,251.77,251.95,251.1,251.35,21500.0
2011-01-14 11:00:00,251.48,252.37,251.36,252.26,10200.0,251.48,252.37,251.36,252.26,10200.0
2011-01-14 11:10:00,252.36,252.64,252.16,252.16,5800.0,252.36,252.64,252.16,252.16,5800.0
2011-01-14 11:20:00,252.1,252.3,251.99,252.28,4200.0,252.1,252.3,251.99,252.28,4200.0
2011-01-14 11:30:00,252.29,252.29,251.79,251.88,5100.0,252.29,252.29,251.79,251.88,5100.0
2011-01-14 11:40:00,252.01,252.3,251.89,252.16,13500.0,252.01,252.3,251.89,252.16,13500.0
2011-01-14 11:50:00,252.24,252.57,252.24,252.45,4700.0,252.24,252.57,252.24,252.45,4700.0
2011-01-14 12:00:00,252.46,252.47,251.24,251.41,27000.0,252.46,252.47,251.24,251.41,27000.0
2011-01-14 12:10:00,251.33,252.09,251.13,251.45,10200.0,251.33,252.09,251.13,251.45,10200.0
2011-01-14 12:20:00,251.48,251.92,251.44,251.81,3500.0,251.48,251.92,251.44,251.81,3500.0
2011-01-14 12:30:00,251.86,252.26,251.86,252.15,6600.0,251.86,252.26,251.86,252.15,6600.0
2011-01-14 12:40:00,252.07,252.53,252.07,252.31,5600.0,252.07,252.53,252.07,252.31,5600.0
2011-01-14 12:50:00,252.33,252.4,251.57,251.76,7000.0,252.33,252.4,251.57,251.76,7000.0
2011-01-14 13:00:00,251.78,252.44,251.78,252.14,8500.0,251.78,252.44,251.78,252.14,8500.0
2011-01-14 13:10:00,252.14,252.4,252.05,252.4,2100.0,252.14,252.4,252.05,252.4,2100.0
2011-01-14 13:20:00,252.4,252.63,252.31,252.57,4700.0,252.4,252.63,252.31,252.57,4700.0
2011-01-14 13:30:00,252.57,252.63,252.47,252.6,5900.0,252.57,252.63,252.47,252.6,5900.0
2011-01-14 13:40:00,252.62,252.63,252.53,252.62,4500.0,252.62,252.63,252.53,252.62,4500.0
2011-01-14 13:50:00,252.48,252.63,252.13,252.13,6800.0,252.48,252.63,252.13,252.13,6800.0
2011-01-14 14:00:00,252.27,252.63,252.27,252.39,12800.0,252.27,252.63,252.27,252.39,12800.0
2011-01-14 14:10:00,252.4,252.55,252.25,252.25,6900.0,252.4,252.55,252.25,252.25,6900.0
2011-01-14 14:20:00,252.23,252.63,252.23,252.61,5300.0,252.23,252.63,252.23,252.61,5300.0
2011-01-14 14:30:00,252.63,252.63,252.07,252.07,8500.0,252.63,252.63,252.07,252.07,8500.0
2011-01-14 14:40:00,252.08,252.5,251.96,252.47,5900.0,252.08,252.5,251.96,252.47,5900.0
2011-01-14 14:50:00,252.62,252.83,252.53,252.74,10000.0,252.62,252.83,252.53,252.74,10000.0
2011-01-14 15:00:00,252.82,253.0,252.7,252.85,11100.0,252.82,253.0,252.7,252.85,11100.0
2011-01-14 15:10:00,252.84,253.22,252.44,252.44,21400.0,252.84,253.22,252.44,252.44,21400.0
2011-01-14 15:20:00,252.45,252.62,251.91,252.08,18100.0,252.45,252.62,251.91,252.08,18100.0
2011-01-14 15:30:00,252.08,252.52,252.0,252.47,11600.0,252.08,252.52,252.0,252.47,11600.0
2011-01-14 15:40:00,252.47,252.8,252.25,252.44,18000.0,252.47,252.8,252.25,252.44,18000.0
2011-01-14 15:50:00,252.56,252.65,252.07,252.38,20100.0,252.56,252.65,252.07,252.38,20100.0
2011-01-18 09:30:00,251.84,253.33,251.15,252.39,20400.0,251.84,253.33,251.15,252.39,20400.0
2011-01-18 09:40:00,252.4,252.5,251.1,251.21,12600.0,252.4,252.5,251.1,251.21,12600.0
2011-01-18 09:50:00,251.21,251.58,250.57,250.68,15300.0,251.21,251.58,250.57,250.68,15300.0
2011-01-18 10:00:00,250.66,251.34,250.23,251.34,15700.0,250.66,251.34,250.23,251.34,15700.0
2011-01-18 10:10:00,251.24,251.87,250.65,251.52,11700.0,251.24,251.87,250.65,251.52,11700.0
2011-01-18 10:20:00,251.52,252.08,251.41,251.92,20200.0,251.52,252.08,251.41,251.92,20200.0
2011-01-18 10:30:00,251.8,251.8,250.62,251.47,12800.0,251.8,251.8,250.62,251.47,12800.0
2011-01-18 10:40:00,251.53,251.82,250.65,250.65,20100.0,251.53,251.82,250.65,250.65,20100.0
2011-01-18 10:50:00,250.62,250.75,250.22,250.67,8300.0,250.62,250.75,250.22,250.67,8300.0
2011-01-18 11:00:00,250.65,250.77,250.4,250.53,17600.0,250.65,250.77,250.4,250.53,17600.0
2011-01-18 11:10:00,250.55,251.18,250.22,251.14,18600.0,250.55,251.18,250.22,251.14,18600.0
2011-01-18 11:20:00,251.17,251.63,251.15,251.18,12000.0,251.17,251.63,251.15,251.18,12000.0
2011-01-18 11:30:00,251.18,251.3,250.93,251.16,7700.0,251.18,251.3,250.93,251.16,7700.0
2011-01-18 11:40:00,251.24,251.24,250.85,251.15,8900.0,251.24,251.24,250.85,251.15,8900.0
2011-01-18 11:50:00,251.04,251.16,250.87,250.87,6100.0,251.04,251.16,250.87,250.87,6100.0
2011-01-18 12:00:00,250.93,250.96,250.54,250.77,6200.0,250.93,250.96,250.54,250.77,6200.0
2011-01-18 12:10:00,250.82,250.99,250.82,250.83,3100.0,250.82,250.99,250.82,250.83,3100.0
2011-01-18 12:20:00,250.83,250.87,250.52,250.81,3900.0,250.83,250.87,250.52,250.81,3900.0
2011-01-18 12:30:00,250.83,250.84,250.59,250.77,11600.0,250.83,250.84,250.59,250.77,11600.0
2011-01-18 12:40:00,250.83,250.83,250.63,250.74,5800.0,250.83,250.83,250.63,250.74,5800.0
2011-01-18 12:50:00,250.84,250.84,250.58,250.62,5100.0,250.84,250.84,250.58,250.62,5100.0
2011-01-18 13:00:00,250.75,250.8,250.45,250.52,5200.0,250.75,250.8,250.45,250.52,5200.0
2011-01-18 13:10:00,250.41,250.55,250.24,250.39,5400.0,250.41,250.55,250.24,250.39,5400.0
2011-01-18 13:20:00,250.42,250.83,250.23,250.75,12200.0,250.42,250.83,250.23,250.75,12200.0
2011-01-18 13:30:00,250.84,250.84,250.23,250.3,34500.0,250.84,250.84,250.23,250.3,34500.0
2011-01-18 13:40:00,250.33,250.56,250.33,250.4,5100.0,250.33,250.56,250.33,250.4,5100.0
2011-01-18 13:50:00,250.44,250.61,250.32,250.42,7500.0,250.44,250.61,250.32,250.42,7500.0
2011-01-18 14:00:00,250.42,250.81,250.42,250.7,4900.0,250.42,250.81,250.42,250.7,4900.0
2011-01-18 14:10:00,250.7,250.98,250.7,250.81,6400.0,250.7,250.98,250.7,250.81,6400.0
2011-01-18 14:20:00,250.85,250.93,250.74,250.93,6100.0,250.85,250.93,250.74,250.93,6100.0
2011-01-18 14:30:00,250.95,250.99,250.91,250.99,5800.0,250.95,250.99,250.91,250.99,5800.0
2011-01-18 14:40:00,250.96,250.99,250.89,250.98,7700.0,250.96,250.99,250.89,250.98,7700.0
2011-01-18 14:50:00,250.98,250.99,250.92,250.97,7400.0,250.98,250.99,250.92,250.97,7400.0
2011-01-18 15:00:00,250.93,250.99,250.91,250.96,8600.0,250.93,250.99,250.91,250.96,8600.0
2011-01-18 15:10:00,250.96,250.97,250.76,250.85,13700.0,250.96,250.97,250.76,250.85,13700.0
2011-01-18 15:20:00,250.88,250.98,250.74,250.81,13100.0,250.88,250.98,250.74,250.81,13100.0
2011-01-18 15:30:00,250.82,251.0,250.8,250.99,21100.0,250.82,251.0,250.8,250.99,21100.0
2011-01-18 15:40:00,250.99,251.0,250.77,250.88,27700.0,250.99,251.0,250.77,250.88,27700.0
2011-01-18 15:50:00,250.83,250.9,250.5,250.51,21600.0,250.83,250.9,250.5,250.51,21600.0
2011-01-19 09:30:00,250.85,251.49,250.51,251.09,11100.0,250.85,251.49,250.51,251.09,11100.0
2011-01-19 09:40:00,251.21,251.21,250.62,250.82,6100.0,251.21,251.21,250.62,250.82,6100.0
2011-01-19 09:50:00,250.83,250.83,249.08,250.26,22100.0,250.83,250.83,249.08,250.26,22100.0
2011-01-19 10:00:00,250.25,251.34,250.15,251.15,9000.0,250.25,251.34,250.15,251.15,9000.0
2011-01-19 10:10:00,251.34,251.34,250.2,250.55,15400.0,251.34,251.34,250.2,250.55,15400.0
2011-01-19 10:20:00,250.63,250.76,250.22,250.39,17700.0,250.63,250.76,250.22,250.39,17700.0
2011-01-19 10:30:00,250.29,250.96,250.29,250.59,18100.0,250.29,250.96,250.29,250.59,18100.0
2011-01-19 10:40:00,250.74,250.83,250.38,250.49,19200.0,250.74,250.83,250.38,250.49,19200.0
2011-01-19 10:50:00,250.41,252.0,250.41,251.82,30500.0,250.41,252.0,250.41,251.82,30500.0
2011-01-19 11:00:00,251.76,251.84,251.35,251.55,12100.0,251.76,251.84,251.35,251.55,12100.0
2011-01-19 11:10:00,251.62,251.62,250.91,251.34,14500.0,251.62,251.62,250.91,251.34,14500.0
2011-01-19 11:20:00,251.33,251.46,250.95,251.07,13300.0,251.33,251.46,250.95,251.07,13300.0
2011-01-19 11:30:00,251.17,251.44,251.16,251.39,8200.0,251.17,251.44,251.16,251.39,8200.0
2011-01-19 11:40:00,251.38,251.48,250.76,251.12,20200.0,251.38,251.48,250.76,251.12,20200.0
2011-01-19 11:50:00,250.96,251.0,250.61,250.79,17200.0,250.96,251.0,250.61,250.79,17200.0
2011-01-19 12:00:00,250.79,251.02,250.73,250.94,12600.0,250.79,251.02,250.73,250.94,12600.0
2011-01-19 12:10:00,250.98,251.06,250.82,251.01,13100.0,250.98,251.06,250.82,251.01,13100.0
2011-01-19 12:20:00,251.15,251.43,250.97,251.1,7400.0,251.15,251.43,250.97,251.1,7400.0
2011-01-19 12:30:00,251.08,251.16,250.81,251.16,9800.0,251.08,251.16,250.81,251.16,9800.0
2011-01-19 12:40:00,251.31,251.33,250.82,250.99,11600.0,251.31,251.33,250.82,250.99,11600.0
2011-01-19 12:50:00,251.0,251.41,250.92,251.13,6300.0,251.0,251.41,250.92,251.13,6300.0
2011-01-19 13:00:00,251.18,251.75,250.82,251.75,10500.0,251.18,251.75,250.82,251.75,10500.0
2011-01-19 13:10:00,251.8,251.92,251.0,251.04,23400.0,251.8,251.92,251.0,251.04,23400.0
2011-01-19 13:20:00,251.07,251.26,250.4,250.59,29000.0,251.07,251.26,250.4,250.59,29000.0
2011-01-19 13:30:00,250.38,250.5,250.09,250.3,14200.0,250.38,250.5,250.09,250.3,14200.0
2011-01-19 13:40:00,250.36,250.36,249.93,250.1,8700.0,250.36,250.36,249.93,250.1,8700.0
2011-01-19 13:50:00,250.07,250.15,249.58,249.76,15400.0,250.07,250.15,249.58,249.76,15400.0
2011-01-19 14:00:00,249.76,250.24,249.44,249.62,22300.0,249.76,250.24,249.44,249.62,22300.0
2011-01-19 14:10:00,249.62,249.98,249.44,249.52,20200.0,249.62,249.98,249.44,249.52,20200.0
2011-01-19 14:20:00,249.53,250.09,249.44,250.0,23000.0,249.53,250.09,249.44,250.0,23000.0
2011-01-19 14:30:00,249.93,250.32,249.7,249.91,16900.0,249.93,250.32,249.7,249.91,16900.0
2011-01-19 14:40:00,249.91,249.95,249.46,249.62,14800.0,249.91,249.95,249.46,249.62,14800.0
2011-01-19 14:50:00,249.62,249.74,249.56,249.71,7900.0,249.62,249.74,249.56,249.71,7900.0
2011-01-19 15:00:00,249.69,249.88,249.44,249.56,15600.0,249.69,249.88,249.44,249.56,15600.0
2011-01-19 15:10:00,249.52,250.43,249.07,250.19,34500.0,249.52,250.43,249.07,250.19,34500.0
2011-01-19 15:20:00,250.18,250.85,250.13,250.69,14200.0,250.18,250.85,250.13,250.69,14200.0
2011-01-19 15:30:00,250.69,250.76,249.92,250.36,23000.0,250.69,250.76,249.92,250.36,23000.0
2011-01-19 15:40:00,250.32,250.67,250.0,250.0,26400.0,250.32,250.67,250.0,250.0,26400.0
2011-01-19 15:50:00,250.0,250.12,249.63,250.0,32300.0,250.0,250.12,249.63,250.0,32300.0
2011-01-20 09:30:00,249.52,251.34,249.0,251.05,28700.0,249.52,251.34,249.0,251.05,28700.0
2011-01-20 09:40:00,251.05,252.0,250.24,251.98,32700.0,251.05,252.0,250.24,251.98,32700.0
2011-01-20 09:50:00,251.95,252.25,249.98,249.98,19400.0,251.95,252.25,249.98,249.98,19400.0
2011-01-20 10:00:00,250.02,251.11,250.02,250.84,49600.0,250.02,251.11,250.02,250.84,49600.0
2011-01-20 10:10:00,250.84,252.0,250.82,251.91,25700.0,250.84,252.0,250.82,251.91,25700.0
2011-01-20 10:20:00,252.0,252.19,251.78,251.92,21900.0,252.0,252.19,251.78,251.92,21900.0
2011-01-20 10:30:00,252.1,252.52,251.95,252.2,23800.0,252.1,252.52,251.95,252.2,23800.0
2011-01-20 10:40:00,252.23,252.81,252.14,252.46,25000.0,252.23,252.81,252.14,252.46,25000.0
2011-01-20 10:50:00,252.46,252.46,251.5,252.0,12900.0,252.46,252.46,251.5,252.0,12900.0
2011-01-20 11:00:00,252.0,252.74,251.81,252.72,16200.0,252.0,252.74,251.81,252.72,16200.0
2011-01-20 11:10:00,252.37,252.74,252.07,252.29,10800.0,252.37,252.74,252.07,252.29,10800.0
2011-01-20 11:20:00,252.38,252.49,251.76,251.82,17600.0,252.38,252.49,251.76,251.82,17600.0
2011-01-20 11:30:00,251.82,252.44,251.11,252.05,12600.0,251.82,252.44,251.11,252.05,12600.0
2011-01-20 11:40:00,252.0,252.17,251.57,251.82,9500.0,252.0,252.17,251.57,251.82,9500.0
2011-01-20 11:50:00,251.83,252.14,251.81,252.0,10500.0,251.83,252.14,251.81,252.0,10500.0
2011-01-20 12:00:00,252.0,252.16,251.68,251.8,13400.0,252.0,252.16,251.68,251.8,13400.0
2011-01-20 12:10:00,251.86,252.31,251.86,252.05,10100.0,251.86,252.31,251.86,252.05,10100.0
2011-01-20 12:20:00,252.06,252.47,252.01,252.2,8000.0,252.06,252.47,252.01,252.2,8000.0
2011-01-20 12:30:00,252.21,252.21,251.93,251.95,6200.0,252.21,252.21,251.93,251.95,6200.0
2011-01-20 12:40:00,252.11,252.13,251.9,252.08,4800.0,252.11,252.13,251.9,252.08,4800.0
2011-01-20 12:50:00,252.08,252.38,251.95,252.37,5100.0,252.08,252.38,251.95,252.37,5100.0
2011-01-20 13:00:00,252.37,252.44,251.82,251.97,4700.0,252.37,252.44,251.82,251.97,4700.0
2011-01-20 13:10:00,251.99,252.09,251.74,251.98,6100.0,251.99,252.09,251.74,251.98,6100.0
2011-01-20 13:20:00,251.89,251.97,251.2,251.91,6900.0,251.89,251.97,251.2,251.91,6900.0
2011-01-20 13:30:00,252.0,252.14,251.78,251.9,7300.0,252.0,252.14,251.78,251.9,7300.0
2011-01-20 13:40:00,251.92,252.06,251.65,251.72,4900.0,251.92,252.06,251.65,251.72,4900.0
2011-01-20 13:50:00,251.72,252.13,251.68,252.12,8100.0,251.72,252.13,251.68,252.12,8100.0
2011-01-20 14:00:00,252.12,252.36,251.98,252.14,10000.0,252.12,252.36,251.98,252.14,10000.0
2011-01-20 14:10:00,252.08,252.6,252.04,252.29,8400.0,252.08,252.6,252.04,252.29,8400.0
2011-01-20 14:20:00,252.3,252.36,252.07,252.3,4900.0,252.3,252.36,252.07,252.3,4900.0
2011-01-20 14:30:00,252.3,252.75,252.3,252.63,12000.0,252.3,252.75,252.3,252.63,12000.0
2011-01-20 14:40:00,252.69,252.75,252.51,252.59,10800.0,252.69,252.75,252.51,252.59,10800.0
2011-01-20 14:50:00,252.58,252.65,252.46,252.6,6400.0,252.58,252.65,252.46,252.6,6400.0
2011-01-20 15:00:00,252.6,252.62,252.25,252.37,11800.0,252.6,252.62,252.25,252.37,11800.0
2011-01-20 15:10:00,252.36,252.58,252.31,252.37,9600.0,252.36,252.58,252.31,252.37,9600.0
2011-01-20 15:20:00,252.36,252.39,251.95,251.95,11000.0,252.36,252.39,251.95,251.95,11000.0
2011-01-20 15:30:00,252.03,252.35,251.99,252.24,16200.0,252.03,252.35,251.99,252.24,16200.0
2011-01-20 15:40:00,252.24,252.39,251.47,251.59,29700.0,252.24,252.39,251.47,251.59,29700.0
2011-01-20 15:50:00,251.51,252.48,251.51,252.48,46600.0,251.51,252.48,251.51,252.48,46600.0
2011-01-21 09:30:00,253.97,254.23,252.02,253.84,38800.0,253.97,254.23,252.02,253.84,38800.0
2011-01-21 09:40:00,253.84,253.84,252.8,252.8,12900.0,253.84,253.84,252.8,252.8,12900.0
2011-01-21 09:50:00,252.94,253.0,252.73,252.9,13200.0,252.94,253.0,252.73,252.9,13200.0
2011-01-21 10:00:00,252.91,252.98,252.27,252.46,19200.0,252.91,252.98,252.27,252.46,19200.0
2011-01-21 10:10:00,252.48,253.02,252.48,252.95,16100.0,252.48,253.02,252.48,252.95,16100.0
2011-01-21 10:20:00,252.87,252.94,252.61,252.72,11300.0,252.87,252.94,252.61,252.72,11300.0
2011-01-21 10:30:00,252.7,252.92,252.32,252.8,14300.0,252.7,252.92,252.32,252.8,14300.0
2011-01-21 10:40:00,252.71,254.96,252.71,254.01,53000.0,252.71,254.96,252.71,254.01,53000.0
2011-01-21 10:50:00,254.05,254.76,253.5,253.56,41600.0,254.05,254.76,253.5,253.56,41600.0
2011-01-21 11:00:00,253.56,253.56,252.41,252.62,19500.0,253.56,253.56,252.41,252.62,19500.0
2011-01-21 11:10:00,252.53,252.54,252.0,252.22,19400.0,252.53,252.54,252.0,252.22,19400.0
2011-01-21 11:20:00,252.02,252.76,252.02,252.67,15700.0,252.02,252.76,252.02,252.67,15700.0
2011-01-21 11:30:00,252.41,252.98,252.2,252.8,28900.0,252.41,252.98,252.2,252.8,28900.0
2011-01-21 11:40:00,252.8,253.25,252.8,253.06,24300.0,252.8,253.25,252.8,253.06,24300.0
2011-01-21 11:50:00,253.2,253.63,252.99,253.48,9300.0,253.2,253.63,252.99,253.48,9300.0
2011-01-21 12:00:00,253.59,253.69,253.19,253.4,19000.0,253.59,253.69,253.19,253.4,19000.0
2011-01-21 12:10:00,253.29,253.53,253.05,253.52,9900.0,253.29,253.53,253.05,253.52,9900.0
2011-01-21 12:20:00,253.52,253.53,253.37,253.51,16700.0,253.52,253.53,253.37,253.51,16700.0
2011-01-21 12:30:00,253.52,253.56,252.6,252.73,17900.0,253.52,253.56,252.6,252.73,17900.0
2011-01-21 12:40:00,252.67,252.94,252.08,252.25,15700.0,252.67,252.94,252.08,252.25,15700.0
2011-01-21 12:50:00,252.2,252.66,251.81,252.27,23400.0,252.2,252.66,251.81,252.27,23400.0
2011-01-21 13:00:00,252.32,252.32,251.77,251.99,11900.0,252.32,252.32,251.77,251.99,11900.0
2011-01-21 13:10:00,252.08,253.02,252.08,253.02,4600.0,252.08,253.02,252.08,253.02,4600.0
2011-01-21 13:20:00,253.02,253.4,252.85,253.11,10800.0,253.02,253.4,252.85,253.11,10800.0
2011-01-21 13:30:00,253.15,253.59,253.11,253.58,9600.0,253.15,253.59,253.11,253.58,9600.0
2011-01-21 13:40:00,253.63,253.68,253.36,253.56,12900.0,253.63,253.68,253.36,253.56,12900.0
2011-01-21 13:50:00,253.5,253.56,253.14,253.56,15800.0,253.5,253.56,253.14,253.56,15800.0
2011-01-21 14:00:00,253.56,253.62,253.14,253.48,21700.0,253.56,253.62,253.14,253.48,21700.0
2011-01-21 14:10:00,253.49,253.49,253.02,253.02,16900.0,253.49,253.49,253.02,253.02,16900.0
2011-01-21 14:20:00,253.11,253.54,253.07,253.29,8600.0,253.11,253.54,253.07,253.29,8600.0
2011-01-21 14:30:00,253.33,253.45,253.04,253.04,26800.0,253.33,253.45,253.04,253.04,26800.0
2011-01-21 14:40:00,253.06,253.5,252.86,253.5,15500.0,253.06,253.5,252.86,253.5,15500.0
2011-01-21 14:50:00,253.57,253.96,253.57,253.76,13700.0,253.57,253.96,253.57,253.76,13700.0
2011-01-21 15:00:00,253.77,253.99,253.03,253.12,31700.0,253.77,253.99,253.03,253.12,31700.0
2011-01-21 15:10:00,253.13,253.23,252.63,253.11,28800.0,253.13,253.23,252.63,253.11,28800.0
2011-01-21 15:20:00,253.17,253.46,253.04,253.2,9900.0,253.17,253.46,253.04,253.2,9900.0
2011-01-21 15:30:00,253.3,253.34,252.69,252.79,13100.0,253.3,253.34,252.69,252.79,13100.0
2011-01-21 15:40:00,252.87,253.07,252.23,252.36,16300.0,252.87,253.07,252.23,252.36,16300.0
2011-01-21 15:50:00,252.35,252.59,252.03,252.18,29500.0,252.35,252.59,252.03,252.18,29500.0
2011-01-24 09:30:00,252.5,253.01,251.7,251.7,7500.0,252.5,253.01,251.7,251.7,7500.0
2011-01-24 09:40:00,251.7,252.68,251.37,251.88,9600.0,251.7,252.68,251.37,251.88,9600.0
2011-01-24 09:50:00,251.8,251.83,250.59,250.89,15300.0,251.8,251.83,250.59,250.89,15300.0
2011-01-24 10:00:00,250.87,251.56,250.62,251.22,9800.0,250.87,251.56,250.62,251.22,9800.0
2011-01-24 10:10:00,251.22,251.23,250.56,250.64,11800.0,251.22,251.23,250.56,250.64,11800.0
2011-01-24 10:20:00,250.63,251.66,250.62,251.07,15100.0,250.63,251.66,250.62,251.07,15100.0
2011-01-24 10:30:00,251.0,251.63,251.0,251.55,10200.0,251.0,251.63,251.0,251.55,10200.0
2011-01-24 10:40:00,251.48,251.55,251.0,251.0,12800.0,251.48,251.55,251.0,251.0,12800.0
2011-01-24 10:50:00,251.14,251.26,251.0,251.12,4600.0,251.14,251.26,251.0,251.12,4600.0
2011-01-24 11:00:00,251.12,251.32,250.85,251.0,13200.0,251.12,251.32,250.85,251.0,13200.0
2011-01-24 11:10:00,251.07,251.15,250.56,250.61,6500.0,251.07,251.15,250.56,250.61,6500.0
2011-01-24 11:20:00,250.65,250.65,249.92,250.56,16700.0,250.65,250.65,249.92,250.56,16700.0
2011-01-24 11:30:00,250.56,250.74,250.17,250.26,14600.0,250.56,250.74,250.17,250.26,14600.0
2011-01-24 11:40:00,250.38,251.0,250.28,251.0,6600.0,250.38,251.0,250.28,251.0,6600.0
2011-01-24 11:50:00,251.08,251.08,250.54,250.64,16000.0,251.08,251.08,250.54,250.64,16000.0
2011-01-24 12:00:00,250.61,250.98,250.53,250.71,8200.0,250.61,250.98,250.53,250.71,8200.0
2011-01-24 12:10:00,250.73,250.94,250.61,250.94,6200.0,250.73,250.94,250.61,250.94,6200.0
2011-01-24 12:20:00,250.94,250.97,250.53,250.57,13500.0,250.94,250.97,250.53,250.57,13500.0
2011-01-24 12:30:00,250.58,250.7,250.23,250.55,17200.0,250.58,250.7,250.23,250.55,17200.0
2011-01-24 12:40:00,250.42,250.74,250.32,250.38,12400.0,250.42,250.74,250.32,250.38,12400.0
2011-01-24 12:50:00,250.46,250.57,250.35,250.52,9500.0,250.46,250.57,250.35,250.52,9500.0
2011-01-24 13:00:00,250.54,250.71,250.44,250.55,15000.0,250.54,250.71,250.44,250.55,15000.0
2011-01-24 13:10:00,250.57,250.69,250.53,250.62,4700.0,250.57,250.69,250.53,250.62,4700.0
2011-01-24 13:20:00,250.69,250.74,250.61,250.63,7700.0,250.69,250.74,250.61,250.63,7700.0
2011-01-24 13:30:00,250.64,250.75,250.61,250.65,5700.0,250.64,250.75,250.61,250.65,5700.0
2011-01-24 13:40:00,250.6,251.0,250.59,250.86,10700.0,250.6,251.0,250.59,250.86,10700.0
2011-01-24 13:50:00,250.78,251.14,250.78,251.12,11600.0,250.78,251.14,250.78,251.12,11600.0
2011-01-24 14:00:00,251.1,251.36,251.07,251.24,9400.0,251.1,251.36,251.07,251.24,9400.0
2011-01-24 14:10:00,251.37,251.7,251.37,251.6,15200.0,251.37,251.7,251.37,251.6,15200.0
2011-01-24 14:20:00,251.63,251.75,251.35,251.75,6600.0,251.63,251.75,251.35,251.75,6600.0
2011-01-24 14:30:00,251.74,251.87,251.67,251.84,4900.0,251.74,251.87,251.67,251.84,4900.0
2011-01-24 14:40:00,251.84,251.84,251.56,251.56,7500.0,251.84,251.84,251.56,251.56,7500.0
2011-01-24 14:50:00,251.54,251.59,251.29,251.36,6600.0,251.54,251.59,251.29,251.36,6600.0
2011-01-24 15:00:00,251.3,251.82,251.21,251.82,10900.0,251.3,251.82,251.21,251.82,10900.0
2011-01-24 15:10:00,251.88,252.03,251.75,252.0,7500.0,251.88,252.03,251.75,252.0,7500.0
2011-01-24 15:20:00,251.96,251.97,251.46,251.62,12400.0,251.96,251.97,251.46,251.62,12400.0
2011-01-24 15:30:00,251.65,251.78,251.55,251.55,19500.0,251.65,251.78,251.55,251.55,19500.0
2011-01-24 15:40:00,251.57,251.65,251.18,251.22,42300.0,251.57,251.65,251.18,251.22,42300.0
2011-01-24 15:50:00,251.3,251.54,251.08,251.42,12000.0,251.3,251.54,251.08,251.42,12000.0
2011-01-25 09:30:00,249.5,251.59,249.5,250.87,2700.0,249.5,251.59,249.5,250.87,2700.0
2011-01-25 09:40:00,250.86,250.94,250.3,250.42,2700.0,250.86,250.94,250.3,250.42,2700.0
2011-01-25 09:50:00,250.44,251.35,250.0,250.97,8000.0,250.44,251.35,250.0,250.97,8000.0
2011-01-25 10:00:00,251.02,251.34,250.51,250.51,5700.0,251.02,251.34,250.51,250.51,5700.0
2011-01-25 10:10:00,250.64,250.89,250.49,250.49,12100.0,250.64,250.89,250.49,250.49,12100.0
2011-01-25 10:20:00,250.4,250.64,250.1,250.39,15600.0,250.4,250.64,250.1,250.39,15600.0
2011-01-25 10:30:00,250.32,250.59,250.07,250.3,16100.0,250.32,250.59,250.07,250.3,16100.0
2011-01-25 10:40:00,250.42,250.78,250.38,250.42,14100.0,250.42,250.78,250.38,250.42,14100.0
2011-01-25 10:50:00,250.49,250.64,250.32,250.44,5000.0,250.49,250.64,250.32,250.44,5000.0
2011-01-25 11:00:00,250.33,250.35,250.02,250.02,4400.0,250.33,250.35,250.02,250.02,4400.0
2011-01-25 11:10:00,250.17,250.26,249.94,249.94,13100.0,250.17,250.26,249.94,249.94,13100.0
2011-01-25 11:20:00,249.95,249.96,249.18,249.19,15300.0,249.95,249.96,249.18,249.19,15300.0
2011-01-25 11:30:00,249.51,249.67,249.21,249.36,11400.0,249.51,249.67,249.21,249.36,11400.0
2011-01-25 11:40:00,249.35,249.4,248.66,248.77,17800.0,249.35,249.4,248.66,248.77,17800.0
2011-01-25 11:50:00,248.73,248.77,248.01,248.01,15000.0,248.73,248.77,248.01,248.01,15000.0
2011-01-25 12:00:00,248.15,248.42,248.02,248.3,13900.0,248.15,248.42,248.02,248.3,13900.0
2011-01-25 12:10:00,248.35,248.57,248.27,248.52,11600.0,248.35,248.57,248.27,248.52,11600.0
2011-01-25 12:20:00,248.6,248.7,248.45,248.69,15500.0,248.6,248.7,248.45,248.69,15500.0
2011-01-25 12:30:00,248.7,249.02,248.7,249.02,6100.0,248.7,249.02,248.7,249.02,6100.0
2011-01-25 12:40:00,249.02,249.3,248.94,249.09,4500.0,249.02,249.3,248.94,249.09,4500.0
2011-01-25 12:50:00,249.09,249.17,249.05,249.09,6300.0,249.09,249.17,249.05,249.09,6300.0
2011-01-25 13:00:00,249.05,249.52,248.88,248.88,11400.0,249.05,249.52,248.88,248.88,11400.0
2011-01-25 13:10:00,249.08,249.3,248.89,249.22,3600.0,249.08,249.3,248.89,249.22,3600.0
2011-01-25 13:20:00,249.22,249.33,248.82,248.82,13800.0,249.22,249.33,248.82,248.82,13800.0
2011-01-25 13:30:00,248.82,248.82,248.48,248.6,13300.0,248.82,248.82,248.48,248.6,13300.0
2011-01-25 13:40:00,248.73,249.05,248.7,248.96,5500.0,248.73,249.05,248.7,248.96,5500.0
2011-01-25 13:50:00,248.96,249.03,248.77,248.8,4600.0,248.96,249.03,248.77,248.8,4600.0
2011-01-25 14:00:00,248.83,248.83,248.61,248.71,5800.0,248.83,248.83,248.61,248.71,5800.0
2011-01-25 14:10:00,248.66,248.75,248.42,248.54,6200.0,248.66,248.75,248.42,248.54,6200.0
2011-01-25 14:20:00,248.53,248.76,248.23,248.38,9800.0,248.53,248.76,248.23,248.38,9800.0
2011-01-25 14:30:00,248.38,248.38,248.2,248.2,19900.0,248.38,248.38,248.2,248.2,19900.0
2011-01-25 14:40:00,248.21,248.27,247.86,247.86,19500.0,248.21,248.27,247.86,247.86,19500.0
2011-01-25 14:50:00,247.8,247.86,247.35,247.84,26000.0,247.8,247.86,247.35,247.84,26000.0
2011-01-25 15:00:00,247.78,248.37,247.78,248.09,19100.0,247.78,248.37,247.78,248.09,19100.0
2011-01-25 15:10:00,248.08,248.12,247.79,247.81,17600.0,248.08,248.12,247.79,247.81,17600.0
2011-01-25 15:20:00,247.83,248.18,247.76,248.18,14200.0,247.83,248.18,247.76,248.18,14200.0
2011-01-25 15:30:00,248.18,248.18,247.83,247.86,21100.0,248.18,248.18,247.83,247.86,21100.0
2011-01-25 15:40:00,247.87,248.67,247.8,248.53,21800.0,247.87,248.67,247.8,248.53,21800.0
2011-01-25 15:50:00,248.67,248.7,248.3,248.64,18800.0,248.67,248.7,248.3,248.64,18800.0
2011-01-26 09:30:00,249.2,249.95,246.61,246.67,15800.0,249.2,249.95,246.61,246.67,15800.0
2011-01-26 09:40:00,246.61,248.4,246.26,247.91,17200.0,246.61,248.4,246.26,247.91,17200.0
2011-01-26 09:50:00,247.67,249.0,247.67,248.8,10900.0,247.67,249.0,247.67,248.8,10900.0
2011-01-26 10:00:00,248.89,250.75,248.8,250.26,29400.0,248.89,250.75,248.8,250.26,29400.0
2011-01-26 10:10:00,250.03,251.0,249.84,250.87,18900.0,250.03,251.0,249.84,250.87,18900.0
2011-01-26 10:20:00,250.86,250.99,249.96,250.23,12600.0,250.86,250.99,249.96,250.23,12600.0
2011-01-26 10:30:00,250.23,251.67,250.18,251.63,20600.0,250.23,251.67,250.18,251.63,20600.0
2011-01-26 10:40:00,251.71,251.83,251.22,251.6,12500.0,251.71,251.83,251.22,251.6,12500.0
2011-01-26 10:50:00,251.6,251.6,249.26,249.9,32000.0,251.6,251.6,249.26,249.9,32000.0
2011-01-26 11:00:00,249.72,250.13,249.4,250.11,7200.0,249.72,250.13,249.4,250.11,7200.0
2011-01-26 11:10:00,250.09,250.09,249.5,249.5,12600.0,250.09,250.09,249.5,249.5,12600.0
2011-01-26 11:20:00,249.49,249.5,248.67,248.77,7900.0,249.49,249.5,248.67,248.77,7900.0
2011-01-26 11:30:00,248.74,249.18,248.51,249.07,10600.0,248.74,249.18,248.51,249.07,10600.0
2011-01-26 11:40:00,249.07,249.07,248.12,248.52,14200.0,249.07,249.07,248.12,248.52,14200.0
2011-01-26 11:50:00,248.76,249.25,248.6,248.6,10700.0,248.76,249.25,248.6,248.6,10700.0
2011-01-26 12:00:00,248.85,249.7,248.72,249.7,7000.0,248.85,249.7,248.72,249.7,7000.0
2011-01-26 12:10:00,249.74,249.92,249.54,249.84,3100.0,249.74,249.92,249.54,249.84,3100.0
2011-01-26 12:20:00,249.86,250.0,249.8,249.88,4700.0,249.86,250.0,249.8,249.88,4700.0
2011-01-26 12:30:00,249.83,249.97,249.01,249.17,26400.0,249.83,249.97,249.01,249.17,26400.0
2011-01-26 12:40:00,249.05,249.19,248.68,248.68,9300.0,249.05,249.19,248.68,248.68,9300.0
2011-01-26 12:50:00,248.86,248.94,248.7,248.81,3300.0,248.86,248.94,248.7,248.81,3300.0
2011-01-26 13:00:00,248.93,249.19,248.55,248.7,14300.0,248.93,249.19,248.55,248.7,14300.0
2011-01-26 13:10:00,248.7,248.85,248.6,248.85,9300.0,248.7,248.85,248.6,248.85,9300.0
2011-01-26 13:20:00,248.88,248.88,248.6,248.69,4900.0,248.88,248.88,248.6,248.69,4900.0
2011-01-26 13:30:00,248.66,248.79,248.6,248.69,5600.0,248.66,248.79,248.6,248.69,5600.0
2011-01-26 13:40:00,248.74,249.51,248.67,249.51,6500.0,248.74,249.51,248.67,249.51,6500.0
2011-01-26 13:50:00,249.48,249.71,249.45,249.6,4500.0,249.48,249.71,249.45,249.6,4500.0
2011-01-26 14:00:00,249.65,249.93,249.65,249.67,6800.0,249.65,249.93,249.65,249.67,6800.0
2011-01-26 14:10:00,249.7,250.0,249.28,249.74,19600.0,249.7,250.0,249.28,249.74,19600.0
2011-01-26 14:20:00,249.84,249.99,249.59,249.69,5500.0,249.84,249.99,249.59,249.69,5500.0
2011-01-26 14:30:00,249.9,250.0,249.76,250.0,6700.0,249.9,250.0,249.76,250.0,6700.0
2011-01-26 14:40:00,249.9,250.21,249.84,250.01,16700.0,249.9,250.21,249.84,250.01,16700.0
2011-01-26 14:50:00,250.1,250.1,249.88,250.1,9200.0,250.1,250.1,249.88,250.1,9200.0
2011-01-26 15:00:00,250.03,250.21,249.88,250.14,8200.0,250.03,250.21,249.88,250.14,8200.0
2011-01-26 15:10:00,250.14,250.3,249.98,250.1,6800.0,250.14,250.3,249.98,250.1,6800.0
2011-01-26 15:20:00,250.15,250.42,250.12,250.42,7700.0,250.15,250.42,250.12,250.42,7700.0
2011-01-26 15:30:00,250.5,250.5,249.65,250.05,13000.0,250.5,250.5,249.65,250.05,13000.0
2011-01-26 15:40:00,250.07,250.23,249.96,250.22,10000.0,250.07,250.23,249.96,250.22,10000.0
2011-01-26 15:50:00,250.32,250.35,249.5,250.19,68000.0,250.32,250.35,249.5,250.19,68000.0
2011-01-27 09:30:00,250.41,251.64,250.24,251.37,6600.0,250.41,251.64,250.24,251.37,6600.0
2011-01-27 09:40:00,251.28,252.8,251.28,252.44,19900.0,251.28,252.8,251.28,252.44,19900.0
2011-01-27 09:50:00,252.58,253.14,252.57,252.68,15400.0,252.58,253.14,252.57,252.68,15400.0
2011-01-27 10:00:00,252.65,252.75,251.69,252.35,12700.0,252.65,252.75,251.69,252.35,12700.0
2011-01-27 10:10:00,252.35,254.06,252.22,253.87,16100.0,252.35,254.06,252.22,253.87,16100.0
2011-01-27 10:20:00,253.87,253.98,252.98,253.32,15000.0,253.87,253.98,252.98,253.32,15000.0
2011-01-27 10:30:00,253.35,253.46,252.96,253.37,15300.0,253.35,253.46,252.96,253.37,15300.0
2011-01-27 10:40:00,253.29,253.29,252.84,253.06,6100.0,253.29,253.29,252.84,253.06,6100.0
2011-01-27 10:50:00,253.08,253.25,252.68,253.02,16000.0,253.08,253.25,252.68,253.02,16000.0
2011-01-27 11:00:00,253.02,253.44,252.87,253.08,12500.0,253.02,253.44,252.87,253.08,12500.0
2011-01-27 11:10:00,253.1,253.7,253.1,253.59,12900.0,253.1,253.7,253.1,253.59,12900.0
2011-01-27 11:20:00,253.65,253.92,253.0,253.31,11600.0,253.65,253.92,253.0,253.31,11600.0
2011-01-27 11:30:00,253.45,253.85,253.45,253.78,7800.0,253.45,253.85,253.45,253.78,7800.0
2011-01-27 11:40:00,253.89,254.06,253.85,253.95,2600.0,253.89,254.06,253.85,253.95,2600.0
2011-01-27 11:50:00,253.99,254.34,253.79,254.26,5400.0,253.99,254.34,253.79,254.26,5400.0
2011-01-27 12:00:00,254.24,255.63,254.09,255.63,16900.0,254.24,255.63,254.09,255.63,16900.0
2011-01-27 12:10:00,255.63,256.41,255.55,256.41,19700.0,255.63,256.41,255.55,256.41,19700.0
2011-01-27 12:20:00,256.4,256.52,256.0,256.16,15000.0,256.4,256.52,256.0,256.16,15000.0
2011-01-27 12:30:00,256.2,256.2,255.0,255.0,12900.0,256.2,256.2,255.0,255.0,12900.0
2011-01-27 12:40:00,255.16,255.16,254.65,254.76,11500.0,255.16,255.16,254.65,254.76,11500.0
2011-01-27 12:50:00,254.7,255.19,254.7,255.16,8900.0,254.7,255.19,254.7,255.16,8900.0
2011-01-27 13:00:00,255.16,255.16,254.87,255.02,9000.0,255.16,255.16,254.87,255.02,9000.0
2011-01-27 13:10:00,255.02,255.27,254.98,255.26,7500.0,255.02,255.27,254.98,255.26,7500.0
2011-01-27 13:20:00,255.19,255.5,255.19,255.5,4700.0,255.19,255.5,255.19,255.5,4700.0
2011-01-27 13:30:00,255.49,255.8,255.46,255.72,6100.0,255.49,255.8,255.46,255.72,6100.0
2011-01-27 13:40:00,255.86,257.25,255.86,256.89,16000.0,255.86,257.25,255.86,256.89,16000.0
2011-01-27 13:50:00,256.97,257.17,256.7,256.8,17100.0,256.97,257.17,256.7,256.8,17100.0
2011-01-27 14:00:00,256.74,256.79,256.35,256.62,19400.0,256.74,256.79,256.35,256.62,19400.0
2011-01-27 14:10:00,256.67,257.63,256.67,257.5,19900.0,256.67,257.63,256.67,257.5,19900.0
2011-01-27 14:20:00,257.51,257.99,257.24,257.24,15500.0,257.51,257.99,257.24,257.24,15500.0
2011-01-27 14:30:00,257.25,257.27,256.92,257.11,14000.0,257.25,257.27,256.92,257.11,14000.0
2011-01-27 14:40:00,257.07,257.53,256.96,257.3,19800.0,257.07,257.53,256.96,257.3,19800.0
2011-01-27 14:50:00,257.3,257.47,257.0,257.31,16000.0,257.3,257.47,257.0,257.31,16000.0
2011-01-27 15:00:00,257.3,257.3,256.53,256.54,20300.0,257.3,257.3,256.53,256.54,20300.0
2011-01-27 15:10:00,256.58,256.82,256.12,256.16,34200.0,256.58,256.82,256.12,256.16,34200.0
2011-01-27 15:20:00,256.05,256.29,255.77,256.09,10600.0,256.05,256.29,255.77,256.09,10600.0
2011-01-27 15:30:00,256.27,256.27,255.84,256.07,16200.0,256.27,256.27,255.84,256.07,16200.0
2011-01-27 15:40:00,256.05,256.93,255.95,256.52,23600.0,256.05,256.93,255.95,256.52,23600.0
2011-01-27 15:50:00,256.43,256.62,256.09,256.14,26300.0,256.43,256.62,256.09,256.14,26300.0
2011-01-28 09:30:00,256.8,257.4,254.5,254.5,11600.0,256.8,257.4,254.5,254.5,11600.0
2011-01-28 09:40:00,254.5,255.07,253.66,254.01,8700.0,254.5,255.07,253.66,254.01,8700.0
2011-01-28 09:50:00,254.02,254.02,253.16,253.25,8500.0,254.02,254.02,253.16,253.25,8500.0
2011-01-28 10:00:00,253.3,253.36,252.01,252.07,14200.0,253.3,253.36,252.01,252.07,14200.0
2011-01-28 10:10:00,252.17,253.28,252.07,253.15,8000.0,252.17,253.28,252.07,253.15,8000.0
2011-01-28 10:20:00,253.14,253.81,252.57,253.53,18900.0,253.14,253.81,252.57,253.53,18900.0
2011-01-28 10:30:00,253.55,253.79,253.14,253.18,10100.0,253.55,253.79,253.14,253.18,10100.0
2011-01-28 10:40:00,253.53,253.96,253.44,253.44,4500.0,253.53,253.96,253.44,253.44,4500.0
2011-01-28 10:50:00,253.36,253.56,252.91,253.11,10800.0,253.36,253.56,252.91,253.11,10800.0
2011-01-28 11:00:00,253.03,253.26,252.95,253.13,3300.0,253.03,253.26,252.95,253.13,3300.0
2011-01-28 11:10:00,253.12,253.21,252.92,253.21,2000.0,253.12,253.21,252.92,253.21,2000.0
2011-01-28 11:20:00,253.24,253.84,253.23,253.49,7300.0,253.24,253.84,253.23,253.49,7300.0
2011-01-28 11:30:00,253.11,253.27,253.0,253.27,6900.0,253.11,253.27,253.0,253.27,6900.0
2011-01-28 11:40:00,253.13,253.4,252.99,253.4,11500.0,253.13,253.4,252.99,253.4,11500.0
2011-01-28 11:50:00,253.32,253.48,253.15,253.43,8600.0,253.32,253.48,253.15,253.43,8600.0
2011-01-28 12:00:00,253.32,253.4,252.43,253.05,19500.0,253.32,253.4,252.43,253.05,19500.0
2011-01-28 12:10:00,253.15,253.15,252.54,252.71,3100.0,253.15,253.15,252.54,252.71,3100.0
2011-01-28 12:20:00,252.88,253.4,252.86,253.18,3900.0,252.88,253.4,252.86,253.18,3900.0
2011-01-28 12:30:00,253.08,253.08,252.72,252.72,3900.0,253.08,253.08,252.72,252.72,3900.0
2011-01-28 12:40:00,252.59,253.01,252.59,252.73,3700.0,252.59,253.01,252.59,252.73,3700.0
2011-01-28 12:50:00,252.77,252.77,252.0,252.32,4500.0,252.77,252.77,252.0,252.32,4500.0
2011-01-28 13:00:00,252.31,252.31,251.58,251.7,6900.0,252.31,252.31,251.58,251.7,6900.0
2011-01-28 13:10:00,251.62,252.26,251.6,251.7,6600.0,251.62,252.26,251.6,251.7,6600.0
2011-01-28 13:20:00,251.77,251.85,251.26,251.59,6300.0,251.77,251.85,251.26,251.59,6300.0
2011-01-28 13:30:00,251.63,252.08,251.37,251.49,3300.0,251.63,252.08,251.37,251.49,3300.0
2011-01-28 13:40:00,251.47,251.69,251.15,251.47,5700.0,251.47,251.69,251.15,251.47,5700.0
2011-01-28 13:50:00,251.62,252.07,251.37,252.07,7400.0,251.62,252.07,251.37,252.07,7400.0
2011-01-28 14:00:00,251.8,252.5,251.8,252.24,10800.0,251.8,252.5,251.8,252.24,10800.0
2011-01-28 14:10:00,252.24,252.4,252.0,252.31,10100.0,252.24,252.4,252.0,252.31,10100.0
2011-01-28 14:20:00,252.28,252.33,252.15,252.33,5500.0,252.28,252.33,252.15,252.33,5500.0
2011-01-28 14:30:00,252.28,252.28,251.98,251.98,9500.0,252.28,252.28,251.98,251.98,9500.0
2011-01-28 14:40:00,251.95,252.1,251.72,251.9,7100.0,251.95,252.1,251.72,251.9,7100.0
2011-01-28 14:50:00,251.9,251.97,251.49,251.75,7900.0,251.9,251.97,251.49,251.75,7900.0
2011-01-28 15:00:00,251.79,251.79,251.29,251.29,4700.0,251.79,251.79,251.29,251.29,4700.0
2011-01-28 15:10:00,251.38,251.42,251.16,251.38,11900.0,251.38,251.42,251.16,251.38,11900.0
2011-01-28 15:20:00,251.34,251.36,250.97,250.97,12600.0,251.34,251.36,250.97,250.97,12600.0
2011-01-28 15:30:00,250.82,251.34,250.82,251.27,10700.0,250.82,251.34,250.82,251.27,10700.0
2011-01-28 15:40:00,251.07,251.34,251.02,251.03,14300.0,251.07,251.34,251.02,251.03,14300.0
2011-01-28 15:50:00,251.03,251.18,250.62,250.87,42900.0,251.03,251.18,250.62,250.87,42900.0
2011-01-31 09:30:00,251.39,254.04,251.07,253.33,17600.0,251.39,254.04,251.07,253.33,17600.0
2011-01-31 09:40:00,253.33,254.15,252.5,252.9,7400.0,253.33,254.15,252.5,252.9,7400.0
2011-01-31 09:50:00,252.85,252.88,251.77,251.77,11100.0,252.85,252.88,251.77,251.77,11100.0
2011-01-31 10:00:00,251.77,252.6,251.28,252.6,7400.0,251.77,252.6,251.28,252.6,7400.0
2011-01-31 10:10:00,252.8,253.16,252.67,253.16,8200.0,252.8,253.16,252.67,253.16,8200.0
2011-01-31 10:20:00,253.16,253.87,253.16,253.68,7100.0,253.16,253.87,253.16,253.68,7100.0
2011-01-31 10:30:00,253.61,254.19,253.61,254.05,9800.0,253.61,254.19,253.61,254.05,9800.0
2011-01-31 10:40:00,254.35,254.93,254.34,254.93,9600.0,254.35,254.93,254.34,254.93,9600.0
2011-01-31 10:50:00,254.93,255.13,254.72,254.91,8000.0,254.93,255.13,254.72,254.91,8000.0
2011-01-31 11:00:00,254.95,255.0,254.64,254.7,4200.0,254.95,255.0,254.64,254.7,4200.0
2011-01-31 11:10:00,254.71,254.72,254.31,254.45,4600.0,254.71,254.72,254.31,254.45,4600.0
2011-01-31 11:20:00,254.45,254.67,254.4,254.52,6700.0,254.45,254.67,254.4,254.52,6700.0
2011-01-31 11:30:00,254.49,254.65,254.42,254.43,5700.0,254.49,254.65,254.42,254.43,5700.0
2011-01-31 11:40:00,254.53,254.78,254.42,254.78,6000.0,254.53,254.78,254.42,254.78,6000.0
2011-01-31 11:50:00,254.88,255.17,254.88,255.02,11700.0,254.88,255.17,254.88,255.02,11700.0
2011-01-31 12:00:00,255.1,255.1,254.6,254.92,8300.0,255.1,255.1,254.6,254.92,8300.0
2011-01-31 12:10:00,254.75,254.8,254.66,254.71,4000.0,254.75,254.8,254.66,254.71,4000.0
2011-01-31 12:20:00,254.78,255.38,254.67,255.38,8400.0,254.78,255.38,254.67,255.38,8400.0
2011-01-31 12:30:00,255.23,255.35,255.0,255.05,7200.0,255.23,255.35,255.0,255.05,7200.0
2011-01-31 12:40:00,255.0,255.04,254.91,254.93,8400.0,255.0,255.04,254.91,254.93,8400.0
2011-01-31 12:50:00,254.86,254.86,254.69,254.76,1700.0,254.86,254.86,254.69,254.76,1700.0
2011-01-31 13:00:00,254.77,255.17,254.69,255.17,4200.0,254.77,255.17,254.69,255.17,4200.0
2011-01-31 13:10:00,255.17,255.17,254.88,254.88,2900.0,255.17,255.17,254.88,254.88,2900.0
2011-01-31 13:20:00,254.88,255.16,254.87,255.14,3500.0,254.88,255.16,254.87,255.14,3500.0
2011-01-31 13:30:00,255.12,255.14,254.5,254.6,4700.0,255.12,255.14,254.5,254.6,4700.0
2011-01-31 13:40:00,254.6,254.71,254.29,254.6,5400.0,254.6,254.71,254.29,254.6,5400.0
2011-01-31 13:50:00,254.65,254.92,254.65,254.9,1700.0,254.65,254.92,254.65,254.9,1700.0
2011-01-31 14:00:00,254.91,255.08,254.17,254.17,7300.0,254.91,255.08,254.17,254.17,7300.0
2011-01-31 14:10:00,254.12,254.23,253.65,253.66,6200.0,254.12,254.23,253.65,253.66,6200.0
2011-01-31 14:20:00,253.89,254.4,253.89,254.26,5500.0,253.89,254.4,253.89,254.26,5500.0
2011-01-31 14:30:00,254.13,254.13,253.0,253.27,13500.0,254.13,254.13,253.0,253.27,13500.0
2011-01-31 14:40:00,253.41,253.75,253.37,253.43,5300.0,253.41,253.75,253.37,253.43,5300.0
2011-01-31 14:50:00,253.47,253.89,253.3,253.73,5200.0,253.47,253.89,253.3,253.73,5200.0
2011-01-31 15:00:00,253.73,253.79,253.39,253.5,4400.0,253.73,253.79,253.39,253.5,4400.0
2011-01-31 15:10:00,253.52,253.92,253.51,253.57,11800.0,253.52,253.92,253.51,253.57,11800.0
2011-01-31 15:20:00,253.73,253.83,252.55,253.08,22000.0,253.73,253.83,252.55,253.08,22000.0
2011-01-31 15:30:00,253.08,253.22,252.77,252.8,11300.0,253.08,253.22,252.77,252.8,11300.0
2011-01-31 15:40:00,252.81,253.33,252.81,253.03,26900.0,252.81,253.33,252.81,253.03,26900.0
2011-01-31 15:50:00,253.0,253.71,252.99,253.58,29700.0,253.0,253.71,252.99,253.58,29700.0
2011-02-01 09:30:00,254.57,255.12,253.25,254.4,3300.0,254.57,255.12,253.25,254.4,3300.0
2011-02-01 09:40:00,254.19,254.19,253.57,253.58,1400.0,254.19,254.19,253.57,253.58,1400.0
2011-02-01 09:50:00,253.45,254.44,253.27,254.42,4400.0,253.45,254.44,253.27,254.42,4400.0
2011-02-01 10:00:00,254.43,254.6,253.32,253.32,4700.0,254.43,254.6,253.32,253.32,4700.0
2011-02-01 10:10:00,253.58,253.58,253.07,253.09,2300.0,253.58,253.58,253.07,253.09,2300.0
2011-02-01 10:20:00,253.32,253.5,252.69,252.69,5600.0,253.32,253.5,252.69,252.69,5600.0
2011-02-01 10:30:00,252.82,252.85,252.01,252.01,5400.0,252.82,252.85,252.01,252.01,5400.0
2011-02-01 10:40:00,252.14,252.36,252.14,252.17,3600.0,252.14,252.36,252.14,252.17,3600.0
2011-02-01 10:50:00,252.3,252.48,252.14,252.17,6300.0,252.3,252.48,252.14,252.17,6300.0
2011-02-01 11:00:00,252.01,252.55,251.8,252.44,3700.0,252.01,252.55,251.8,252.44,3700.0
2011-02-01 11:10:00,252.61,252.84,252.32,252.32,4700.0,252.61,252.84,252.32,252.32,4700.0
2011-02-01 11:20:00,252.43,252.9,252.43,252.82,1900.0,252.43,252.9,252.43,252.82,1900.0
2011-02-01 11:30:00,252.67,253.0,252.67,252.86,2500.0,252.67,253.0,252.67,252.86,2500.0
2011-02-01 11:40:00,253.34,253.4,253.01,253.01,400.0,253.34,253.4,253.01,253.01,400.0
2011-02-01 11:50:00,252.95,253.85,252.95,253.37,2400.0,252.95,253.85,252.95,253.37,2400.0
2011-02-01 12:00:00,253.31,253.32,253.25,253.27,1300.0,253.31,253.32,253.25,253.27,1300.0
2011-02-01 12:10:00,253.09,253.58,253.09,253.52,4000.0,253.09,253.58,253.09,253.52,4000.0
2011-02-01 12:20:00,253.52,253.63,253.04,253.04,2300.0,253.52,253.63,253.04,253.04,2300.0
2011-02-01 12:30:00,253.25,253.32,253.06,253.31,2600.0,253.25,253.32,253.06,253.31,2600.0
2011-02-01 12:40:00,253.32,253.47,253.22,253.24,3700.0,253.32,253.47,253.22,253.24,3700.0
2011-02-01 12:50:00,253.47,253.78,253.47,253.78,2000.0,253.47,253.78,253.47,253.78,2000.0
2011-02-01 13:00:00,253.78,254.0,253.67,253.99,8800.0,253.78,254.0,253.67,253.99,8800.0
2011-02-01 13:10:00,254.0,254.0,253.58,253.72,5600.0,254.0,254.0,253.58,253.72,5600.0
2011-02-01 13:20:00,253.73,253.95,253.43,253.87,2400.0,253.73,253.95,253.43,253.87,2400.0
2011-02-01 13:30:00,253.86,253.86,253.49,253.65,9100.0,253.86,253.86,253.49,253.65,9100.0
2011-02-01 13:40:00,253.54,253.9,253.54,253.68,3600.0,253.54,253.9,253.54,253.68,3600.0
2011-02-01 13:50:00,253.71,253.9,253.71,253.76,1800.0,253.71,253.9,253.71,253.76,1800.0
2011-02-01 14:00:00,253.78,253.78,253.52,253.64,10900.0,253.78,253.78,253.52,253.64,10900.0
2011-02-01 14:10:00,253.65,253.88,253.5,253.75,8800.0,253.65,253.88,253.5,253.75,8800.0
2011-02-01 14:20:00,253.86,254.2,253.86,254.17,2700.0,253.86,254.2,253.86,254.17,2700.0
2011-02-01 14:30:00,254.19,254.71,254.15,254.54,19600.0,254.19,254.71,254.15,254.54,19600.0
2011-02-01 14:40:00,254.58,254.99,254.5,254.75,19100.0,254.58,254.99,254.5,254.75,19100.0
2011-02-01 14:50:00,254.78,254.91,254.34,254.64,26500.0,254.78,254.91,254.34,254.64,26500.0
2011-02-01 15:00:00,254.7,255.06,254.64,254.81,10600.0,254.7,255.06,254.64,254.81,10600.0
2011-02-01 15:10:00,254.83,255.0,254.59,254.97,15600.0,254.83,255.0,254.59,254.97,15600.0
2011-02-01 15:20:00,255.0,255.16,254.9,255.13,27100.0,255.0,255.16,254.9,255.13,27100.0
2011-02-01 15:30:00,255.05,255.08,254.9,254.99,25600.0,255.05,255.08,254.9,254.99,25600.0
2011-02-01 15:40:00,254.99,255.12,254.94,255.08,33700.0,254.99,255.12,254.94,255.08,33700.0
2011-02-01 15:50:00,255.11,255.21,255.0,255.03,26700.0,255.11,255.21,255.0,255.03,26700.0
2011-02-02 09:30:00,254.79,254.95,252.6,253.02,8200.0,254.79,254.95,252.6,253.02,8200.0
2011-02-02 09:40:00,252.68,253.09,252.18,253.09,3400.0,252.68,253.09,252.18,253.09,3400.0
2011-02-02 09:50:00,253.08,253.66,253.02,253.58,5400.0,253.08,253.66,253.02,253.58,5400.0
2011-02-02 10:00:00,253.67,253.76,252.87,252.92,5700.0,253.67,253.76,252.87,252.92,5700.0
2011-02-02 10:10:00,252.97,253.56,252.8,252.94,16000.0,252.97,253.56,252.8,252.94,16000.0
2011-02-02 10:20:00,252.8,253.12,252.45,252.57,4300.0,252.8,253.12,252.45,252.57,4300.0
2011-02-02 10:30:00,252.71,253.26,252.7,253.19,2000.0,252.71,253.26,252.7,253.19,2000.0
2011-02-02 10:40:00,253.15,253.16,252.55,252.57,3800.0,253.15,253.16,252.55,252.57,3800.0
2011-02-02 10:50:00,252.61,252.69,252.48,252.6,2600.0,252.61,252.69,252.48,252.6,2600.0
2011-02-02 11:00:00,252.46,252.46,251.55,251.72,4800.0,252.46,252.46,251.55,251.72,4800.0
2011-02-02 11:10:00,251.73,252.23,251.7,252.23,8000.0,251.73,252.23,251.7,252.23,8000.0
2011-02-02 11:20:00,252.24,252.61,252.24,252.45,5500.0,252.24,252.61,252.24,252.45,5500.0
2011-02-02 11:30:00,252.4,252.95,252.4,252.72,4600.0,252.4,252.95,252.4,252.72,4600.0
2011-02-02 11:40:00,252.77,253.2,252.72,253.1,5700.0,252.77,253.2,252.72,253.1,5700.0
2011-02-02 11:50:00,252.92,253.34,252.92,253.21,7400.0,252.92,253.34,252.92,253.21,7400.0
2011-02-02 12:00:00,253.28,253.5,253.17,253.21,6800.0,253.28,253.5,253.17,253.21,6800.0
2011-02-02 12:10:00,253.21,253.3,253.09,253.17,4300.0,253.21,253.3,253.09,253.17,4300.0
2011-02-02 12:20:00,253.05,253.05,252.71,252.71,2500.0,253.05,253.05,252.71,252.71,2500.0
2011-02-02 12:30:00,252.8,252.81,252.48,252.5,3400.0,252.8,252.81,252.48,252.5,3400.0
2011-02-02 12:40:00,252.49,252.53,252.29,252.36,4200.0,252.49,252.53,252.29,252.36,4200.0
2011-02-02 12:50:00,252.43,252.45,252.16,252.38,4600.0,252.43,252.45,252.16,252.38,4600.0
2011-02-02 13:00:00,252.36,252.49,252.32,252.32,3900.0,252.36,252.49,252.32,252.32,3900.0
2011-02-02 13:10:00,252.41,252.47,252.38,252.38,2800.0,252.41,252.47,252.38,252.38,2800.0
2011-02-02 13:20:00,252.39,252.53,252.27,252.27,6800.0,252.39,252.53,252.27,252.27,6800.0
2011-02-02 13:30:00,252.16,252.16,251.89,251.97,4600.0,252.16,252.16,251.89,251.97,4600.0
2011-02-02 13:40:00,251.97,252.01,251.9,252.01,2400.0,251.97,252.01,251.9,252.01,2400.0
2011-02-02 13:50:00,251.93,251.96,251.7,251.71,5200.0,251.93,251.96,251.7,251.71,5200.0
2011-02-02 14:00:00,251.79,251.83,251.7,251.71,3300.0,251.79,251.83,251.7,251.71,3300.0
2011-02-02 14:10:00,251.73,251.76,251.58,251.64,4800.0,251.73,251.76,251.58,251.64,4800.0
2011-02-02 14:20:00,251.61,251.65,251.54,251.6,4200.0,251.61,251.65,251.54,251.6,4200.0
2011-02-02 14:30:00,251.62,251.67,251.47,251.49,5900.0,251.62,251.67,251.47,251.49,5900.0
2011-02-02 14:40:00,251.47,251.79,251.45,251.61,7600.0,251.47,251.79,251.45,251.61,7600.0
2011-02-02 14:50:00,251.61,251.81,251.6,251.75,6100.0,251.61,251.81,251.6,251.75,6100.0
2011-02-02 15:00:00,251.75,252.27,251.65,252.2,11200.0,251.75,252.27,251.65,252.2,11200.0
2011-02-02 15:10:00,252.16,252.26,252.05,252.22,5400.0,252.16,252.26,252.05,252.22,5400.0
2011-02-02 15:20:00,252.18,252.21,251.5,251.5,6000.0,252.18,252.21,251.5,251.5,6000.0
2011-02-02 15:30:00,251.57,251.69,251.27,251.27,13000.0,251.57,251.69,251.27,251.27,13000.0
2011-02-02 15:40:00,251.27,252.02,251.17,251.79,19800.0,251.27,252.02,251.17,251.79,19800.0
2011-02-02 15:50:00,251.78,251.82,251.06,251.58,24800.0,251.78,251.82,251.06,251.58,24800.0
2011-02-03 09:30:00,251.36,254.44,251.36,252.66,15100.0,251.36,254.44,251.36,252.66,15100.0
2011-02-03 09:40:00,252.65,252.98,251.6,252.55,11300.0,252.65,252.98,251.6,252.55,11300.0
2011-02-03 09:50:00,252.55,253.34,252.55,253.08,10600.0,252.55,253.34,252.55,253.08,10600.0
2011-02-03 10:00:00,253.19,253.59,252.82,253.0,5700.0,253.19,253.59,252.82,253.0,5700.0
2011-02-03 10:10:00,252.87,252.87,251.93,252.02,4400.0,252.87,252.87,251.93,252.02,4400.0
2011-02-03 10:20:00,252.16,252.16,251.38,251.82,10800.0,252.16,252.16,251.38,251.82,10800.0
2011-02-03 10:30:00,251.86,251.87,251.45,251.46,3000.0,251.86,251.87,251.45,251.46,3000.0
2011-02-03 10:40:00,251.66,251.89,251.63,251.79,4400.0,251.66,251.89,251.63,251.79,4400.0
2011-02-03 10:50:00,251.86,251.87,251.68,251.68,3000.0,251.86,251.87,251.68,251.68,3000.0
2011-02-03 11:00:00,251.71,251.72,251.56,251.63,2300.0,251.71,251.72,251.56,251.63,2300.0
2011-02-03 11:10:00,251.63,251.89,251.46,251.89,1600.0,251.63,251.89,251.46,251.89,1600.0
2011-02-03 11:20:00,251.72,252.62,251.72,252.62,5100.0,251.72,252.62,251.72,252.62,5100.0
2011-02-03 11:30:00,252.6,253.75,252.44,253.53,4400.0,252.6,253.75,252.44,253.53,4400.0
2011-02-03 11:40:00,253.71,254.22,253.71,253.95,3000.0,253.71,254.22,253.71,253.95,3000.0
2011-02-03 11:50:00,253.97,254.08,253.45,253.57,4100.0,253.97,254.08,253.45,253.57,4100.0
2011-02-03 12:00:00,253.58,253.67,253.23,253.43,3900.0,253.58,253.67,253.23,253.43,3900.0
2011-02-03 12:10:00,253.64,253.64,253.21,253.31,2800.0,253.64,253.64,253.21,253.31,2800.0
2011-02-03 12:20:00,253.28,253.62,253.19,253.46,12700.0,253.28,253.62,253.19,253.46,12700.0
2011-02-03 12:30:00,253.46,253.46,253.17,253.17,1000.0,253.46,253.46,253.17,253.17,1000.0
2011-02-03 12:40:00,253.32,253.33,253.07,253.15,4600.0,253.32,253.33,253.07,253.15,4600.0
2011-02-03 12:50:00,253.15,253.87,253.14,253.87,2300.0,253.15,253.87,253.14,253.87,2300.0
2011-02-03 13:00:00,253.96,254.08,253.77,253.78,3700.0,253.96,254.08,253.77,253.78,3700.0
2011-02-03 13:10:00,253.89,253.97,253.7,253.9,17800.0,253.89,253.97,253.7,253.9,17800.0
2011-02-03 13:20:00,253.78,254.62,253.77,254.62,12600.0,253.78,254.62,253.77,254.62,12600.0
2011-02-03 13:30:00,254.51,254.58,254.25,254.48,27900.0,254.51,254.58,254.25,254.48,27900.0
2011-02-03 13:40:00,254.42,254.49,254.01,254.15,23200.0,254.42,254.49,254.01,254.15,23200.0
2011-02-03 13:50:00,254.13,254.47,254.1,254.13,17000.0,254.13,254.47,254.1,254.13,17000.0
2011-02-03 14:00:00,254.13,254.7,254.13,254.65,19400.0,254.13,254.7,254.13,254.65,19400.0
2011-02-03 14:10:00,254.57,254.66,254.39,254.66,36600.0,254.57,254.66,254.39,254.66,36600.0
2011-02-03 14:20:00,254.58,254.91,254.58,254.71,18300.0,254.58,254.91,254.58,254.71,18300.0
2011-02-03 14:30:00,254.71,254.82,254.33,254.33,4700.0,254.71,254.82,254.33,254.33,4700.0
2011-02-03 14:40:00,254.35,254.42,254.33,254.39,800.0,254.35,254.42,254.33,254.39,800.0
2011-02-03 14:50:00,254.46,255.4,254.46,255.13,5800.0,254.46,255.4,254.46,255.13,5800.0
2011-02-03 15:00:00,255.26,255.7,255.26,255.55,3700.0,255.26,255.7,255.26,255.55,3700.0
2011-02-03 15:10:00,255.56,255.7,255.55,255.64,3800.0,255.56,255.7,255.55,255.64,3800.0
2011-02-03 15:20:00,255.62,255.69,255.41,255.49,4600.0,255.62,255.69,255.41,255.49,4600.0
2011-02-03 15:30:00,255.59,255.69,255.41,255.53,7700.0,255.59,255.69,255.41,255.53,7700.0
2011-02-03 15:40:00,255.56,255.56,255.05,255.37,11400.0,255.56,255.56,255.05,255.37,11400.0
2011-02-03 15:50:00,255.38,255.58,255.16,255.16,13700.0,255.38,255.58,255.16,255.16,13700.0
2011-02-04 09:30:00,254.71,255.4,254.33,254.88,8400.0,254.71,255.4,254.33,254.88,8400.0
2011-02-04 09:40:00,255.29,255.68,255.03,255.31,12300.0,255.29,255.68,255.03,255.31,12300.0
2011-02-04 09:50:00,255.35,257.46,255.34,257.46,12500.0,255.35,257.46,255.34,257.46,12500.0
2011-02-04 10:00:00,257.62,259.27,257.38,259.24,29500.0,257.62,259.27,257.38,259.24,29500.0
2011-02-04 10:10:00,259.14,259.65,258.88,258.97,30600.0,259.14,259.65,258.88,258.97,30600.0
2011-02-04 10:20:00,259.04,259.99,258.94,259.8,13700.0,259.04,259.99,258.94,259.8,13700.0
2011-02-04 10:30:00,259.78,260.18,259.59,259.69,19000.0,259.78,260.18,259.59,259.69,19000.0
2011-02-04 10:40:00,259.58,259.58,258.28,258.49,11700.0,259.58,259.58,258.28,258.49,11700.0
2011-02-04 10:50:00,258.6,258.61,257.95,258.1,15300.0,258.6,258.61,257.95,258.1,15300.0
2011-02-04 11:00:00,258.0,258.63,258.0,258.63,14200.0,258.0,258.63,258.0,258.63,14200.0
2011-02-04 11:10:00,258.57,258.64,257.86,258.29,12200.0,258.57,258.64,257.86,258.29,12200.0
2011-02-04 11:20:00,258.24,258.24,257.78,257.96,5100.0,258.24,258.24,257.78,257.96,5100.0
2011-02-04 11:30:00,257.98,258.36,257.98,258.27,1800.0,257.98,258.36,257.98,258.27,1800.0
2011-02-04 11:40:00,258.16,258.28,257.97,258.28,4300.0,258.16,258.28,257.97,258.28,4300.0
2011-02-04 11:50:00,258.27,258.27,257.99,258.1,1200.0,258.27,258.27,257.99,258.1,1200.0
2011-02-04 12:00:00,258.0,258.18,257.98,258.01,4100.0,258.0,258.18,257.98,258.01,4100.0
2011-02-04 12:10:00,257.9,257.99,257.5,257.62,11400.0,257.9,257.99,257.5,257.62,11400.0
2011-02-04 12:20:00,257.61,257.74,257.43,257.49,3900.0,257.61,257.74,257.43,257.49,3900.0
2011-02-04 12:30:00,257.57,257.95,257.55,257.95,1600.0,257.57,257.95,257.55,257.95,1600.0
2011-02-04 12:40:00,258.07,258.22,258.07,258.16,1900.0,258.07,258.22,258.07,258.16,1900.0
2011-02-04 12:50:00,258.14,258.51,258.09,258.45,3300.0,258.14,258.51,258.09,258.45,3300.0
2011-02-04 13:00:00,258.5,258.7,258.44,258.68,5000.0,258.5,258.7,258.44,258.68,5000.0
2011-02-04 13:10:00,258.7,258.92,258.7,258.85,5300.0,258.7,258.92,258.7,258.85,5300.0
2011-02-04 13:20:00,258.9,258.99,258.87,258.91,2600.0,258.9,258.99,258.87,258.91,2600.0
2011-02-04 13:30:00,258.97,258.98,258.75,258.78,2900.0,258.97,258.98,258.75,258.78,2900.0
2011-02-04 13:40:00,258.86,258.93,258.76,258.93,1200.0,258.86,258.93,258.76,258.93,1200.0
2011-02-04 13:50:00,259.0,259.13,258.99,259.13,3900.0,259.0,259.13,258.99,259.13,3900.0
2011-02-04 14:00:00,259.07,259.07,258.74,258.81,4300.0,259.07,259.07,258.74,258.81,4300.0
2011-02-04 14:10:00,258.84,259.23,258.78,259.13,3900.0,258.84,259.23,258.78,259.13,3900.0
2011-02-04 14:20:00,259.15,259.15,259.0,259.0,3200.0,259.15,259.15,259.0,259.0,3200.0
2011-02-04 14:30:00,259.0,259.04,258.94,258.94,1600.0,259.0,259.04,258.94,258.94,1600.0
2011-02-04 14:40:00,258.95,259.0,258.71,258.79,5500.0,258.95,259.0,258.71,258.79,5500.0
2011-02-04 14:50:00,258.85,258.85,258.59,258.68,3200.0,258.85,258.85,258.59,258.68,3200.0
2011-02-04 15:00:00,258.68,259.05,258.64,258.8,4200.0,258.68,259.05,258.64,258.8,4200.0
2011-02-04 15:10:00,258.82,258.82,258.7,258.71,4100.0,258.82,258.82,258.7,258.71,4100.0
2011-02-04 15:20:00,258.71,258.82,258.68,258.73,6100.0,258.71,258.82,258.68,258.73,6100.0
2011-02-04 15:30:00,258.75,258.99,258.69,258.71,11000.0,258.75,258.99,258.69,258.71,11000.0
2011-02-04 15:40:00,258.81,258.86,258.62,258.76,12300.0,258.81,258.86,258.62,258.76,12300.0
2011-02-04 15:50:00,258.78,258.8,258.33,258.79,17900.0,258.78,258.8,258.33,258.79,17900.0
2011-02-07 09:30:00,259.0,260.19,258.91,260.19,8800.0,259.0,260.19,258.91,260.19,8800.0
2011-02-07 09:40:00,260.02,260.18,259.48,259.93,6500.0,260.02,260.18,259.48,259.93,6500.0
2011-02-07 09:50:00,259.93,260.2,259.73,260.06,4400.0,259.93,260.2,259.73,260.06,4400.0
2011-02-07 10:00:00,259.98,260.43,259.62,260.2,9400.0,259.98,260.43,259.62,260.2,9400.0
2011-02-07 10:10:00,260.15,260.48,259.82,260.33,13000.0,260.15,260.48,259.82,260.33,13000.0
2011-02-07 10:20:00,260.38,261.25,260.38,261.13,9600.0,260.38,261.25,260.38,261.13,9600.0
2011-02-07 10:30:00,261.01,261.37,261.01,261.37,1600.0,261.01,261.37,261.01,261.37,1600.0
2011-02-07 10:40:00,261.38,261.59,260.81,260.91,5900.0,261.38,261.59,260.81,260.91,5900.0
2011-02-07 10:50:00,261.05,261.15,260.79,260.92,8500.0,261.05,261.15,260.79,260.92,8500.0
2011-02-07 11:00:00,260.93,261.11,260.75,260.76,4100.0,260.93,261.11,260.75,260.76,4100.0
2011-02-07 11:10:00,260.76,260.91,260.15,260.34,12600.0,260.76,260.91,260.15,260.34,12600.0
2011-02-07 11:20:00,260.38,260.38,260.01,260.25,4000.0,260.38,260.38,260.01,260.25,4000.0
2011-02-07 11:30:00,260.22,260.81,259.98,260.67,7000.0,260.22,260.81,259.98,260.67,7000.0
2011-02-07 11:40:00,260.73,260.89,260.11,260.11,4200.0,260.73,260.89,260.11,260.11,4200.0
2011-02-07 11:50:00,260.2,260.25,260.09,260.22,5300.0,260.2,260.25,260.09,260.22,5300.0
2011-02-07 12:00:00,260.17,260.22,260.1,260.15,1600.0,260.17,260.22,260.1,260.15,1600.0
2011-02-07 12:10:00,260.14,260.24,259.9,260.24,5700.0,260.14,260.24,259.9,260.24,5700.0
2011-02-07 12:20:00,260.3,260.3,259.97,259.97,1600.0,260.3,260.3,259.97,259.97,1600.0
2011-02-07 12:30:00,259.97,259.97,259.64,259.76,2800.0,259.97,259.97,259.64,259.76,2800.0
2011-02-07 12:40:00,259.92,259.92,259.67,259.69,4300.0,259.92,259.92,259.67,259.69,4300.0
2011-02-07 12:50:00,259.69,259.87,259.55,259.65,1400.0,259.69,259.87,259.55,259.65,1400.0
2011-02-07 13:00:00,259.57,259.73,259.57,259.66,3800.0,259.57,259.73,259.57,259.66,3800.0
2011-02-07 13:10:00,259.61,259.68,259.43,259.46,1400.0,259.61,259.68,259.43,259.46,1400.0
2011-02-07 13:20:00,259.51,259.67,259.37,259.4,2600.0,259.51,259.67,259.37,259.4,2600.0
2011-02-07 13:30:00,259.3,259.3,259.01,259.1,2700.0,259.3,259.3,259.01,259.1,2700.0
2011-02-07 13:40:00,259.1,259.23,258.91,259.0,8400.0,259.1,259.23,258.91,259.0,8400.0
2011-02-07 13:50:00,259.0,259.2,258.81,258.88,14400.0,259.0,259.2,258.81,258.88,14400.0
2011-02-07 14:00:00,258.91,258.95,258.8,258.86,1700.0,258.91,258.95,258.8,258.86,1700.0
2011-02-07 14:10:00,258.86,258.98,258.8,258.92,1800.0,258.86,258.98,258.8,258.92,1800.0
2011-02-07 14:20:00,258.98,259.0,258.82,258.82,7400.0,258.98,259.0,258.82,258.82,7400.0
2011-02-07 14:30:00,258.81,258.92,258.72,258.76,5200.0,258.81,258.92,258.72,258.76,5200.0
2011-02-07 14:40:00,258.82,258.91,258.48,258.48,4400.0,258.82,258.91,258.48,258.48,4400.0
2011-02-07 14:50:00,258.52,258.52,258.09,258.23,5100.0,258.52,258.52,258.09,258.23,5100.0
2011-02-07 15:00:00,258.25,258.49,258.09,258.19,7800.0,258.25,258.49,258.09,258.19,7800.0
2011-02-07 15:10:00,258.18,258.25,257.75,257.85,9300.0,258.18,258.25,257.75,257.85,9300.0
2011-02-07 15:20:00,257.76,257.96,257.64,257.96,11500.0,257.76,257.96,257.64,257.96,11500.0
2011-02-07 15:30:00,257.98,257.98,257.35,257.46,18500.0,257.98,257.98,257.35,257.46,18500.0
2011-02-07 15:40:00,257.46,258.07,257.38,257.9,17900.0,257.46,258.07,257.38,257.9,17900.0
2011-02-07 15:50:00,257.97,258.02,257.62,258.02,13600.0,257.97,258.02,257.62,258.02,13600.0
2011-02-08 09:30:00,258.03,259.0,257.78,258.07,6100.0,258.03,259.0,257.78,258.07,6100.0
2011-02-08 09:40:00,258.11,258.8,257.81,258.5,5200.0,258.11,258.8,257.81,258.5,5200.0
2011-02-08 09:50:00,258.55,258.88,258.48,258.88,2800.0,258.55,258.88,258.48,258.88,2800.0
2011-02-08 10:00:00,259.2,259.5,258.87,258.98,5100.0,259.2,259.5,258.87,258.98,5100.0
2011-02-08 10:10:00,258.99,259.36,258.91,259.36,3700.0,258.99,259.36,258.91,259.36,3700.0
2011-02-08 10:20:00,259.43,259.53,259.29,259.52,2200.0,259.43,259.53,259.29,259.52,2200.0
2011-02-08 10:30:00,259.24,259.53,258.93,258.94,3300.0,259.24,259.53,258.93,258.94,3300.0
2011-02-08 10:40:00,258.94,259.74,258.94,259.7,4300.0,258.94,259.74,258.94,259.7,4300.0
2011-02-08 10:50:00,259.67,259.76,259.31,259.31,3600.0,259.67,259.76,259.31,259.31,3600.0
2011-02-08 11:00:00,259.24,259.41,258.78,259.38,5900.0,259.24,259.41,258.78,259.38,5900.0
2011-02-08 11:10:00,259.32,259.42,259.02,259.02,3500.0,259.32,259.42,259.02,259.02,3500.0
2011-02-08 11:20:00,259.05,259.06,258.66,258.7,5100.0,259.05,259.06,258.66,258.7,5100.0
2011-02-08 11:30:00,258.63,258.89,258.44,258.44,4800.0,258.63,258.89,258.44,258.44,4800.0
2011-02-08 11:40:00,258.51,258.71,258.51,258.6,3000.0,258.51,258.71,258.51,258.6,3000.0
2011-02-08 11:50:00,258.69,258.9,258.22,258.28,8400.0,258.69,258.9,258.22,258.28,8400.0
2011-02-08 12:00:00,258.33,259.1,258.33,258.42,7100.0,258.33,259.1,258.33,258.42,7100.0
2011-02-08 12:10:00,258.53,258.72,258.27,258.72,5700.0,258.53,258.72,258.27,258.72,5700.0
2011-02-08 12:20:00,258.77,259.0,258.72,259.0,2100.0,258.77,259.0,258.72,259.0,2100.0
2011-02-08 12:30:00,258.98,258.98,258.41,258.41,2500.0,258.98,258.98,258.41,258.41,2500.0
2011-02-08 12:40:00,258.39,258.68,258.39,258.65,2800.0,258.39,258.68,258.39,258.65,2800.0
2011-02-08 12:50:00,258.72,258.89,258.64,258.84,13700.0,258.72,258.89,258.64,258.84,13700.0
2011-02-08 13:00:00,258.81,258.88,258.65,258.65,7400.0,258.81,258.88,258.65,258.65,7400.0
2011-02-08 13:10:00,258.73,258.82,258.65,258.74,6300.0,258.73,258.82,258.65,258.74,6300.0
2011-02-08 13:20:00,258.73,259.02,258.73,258.92,3800.0,258.73,259.02,258.73,258.92,3800.0
2011-02-08 13:30:00,258.9,259.01,258.88,259.01,2400.0,258.9,259.01,258.88,259.01,2400.0
2011-02-08 13:40:00,259.01,259.22,258.93,258.93,9700.0,259.01,259.22,258.93,258.93,9700.0
2011-02-08 13:50:00,259.02,259.07,258.92,259.03,2700.0,259.02,259.07,258.92,259.03,2700.0
2011-02-08 14:00:00,259.04,259.14,258.93,258.94,2000.0,259.04,259.14,258.93,258.94,2000.0
2011-02-08 14:10:00,258.96,259.06,258.96,258.98,1300.0,258.96,259.06,258.96,258.98,1300.0
2011-02-08 14:20:00,259.03,259.32,259.03,259.2,4100.0,259.03,259.32,259.03,259.2,4100.0
2011-02-08 14:30:00,259.15,259.36,259.09,259.36,1500.0,259.15,259.36,259.09,259.36,1500.0
2011-02-08 14:40:00,259.42,259.57,259.37,259.57,3500.0,259.42,259.57,259.37,259.57,3500.0
2011-02-08 14:50:00,259.62,259.67,259.45,259.49,2900.0,259.62,259.67,259.45,259.49,2900.0
2011-02-08 15:00:00,259.52,259.8,259.49,259.8,4500.0,259.52,259.8,259.49,259.8,4500.0
2011-02-08 15:10:00,259.99,259.99,259.81,259.85,5200.0,259.99,259.99,259.81,259.85,5200.0
2011-02-08 15:20:00,259.87,259.96,259.76,259.76,5100.0,259.87,259.96,259.76,259.76,5100.0
2011-02-08 15:30:00,259.77,259.96,259.64,259.72,9700.0,259.77,259.96,259.64,259.72,9700.0
2011-02-08 15:40:00,259.76,259.88,259.67,259.77,9300.0,259.76,259.88,259.67,259.77,9300.0
2011-02-08 15:50:00,259.83,259.92,259.75,259.84,19100.0,259.83,259.92,259.75,259.84,19100.0
2011-02-09 09:30:00,259.5,260.0,259.1,259.76,4600.0,259.5,260.0,259.1,259.76,4600.0
2011-02-09 09:40:00,259.98,260.67,259.47,260.02,5300.0,259.98,260.67,259.47,260.02,5300.0
2011-02-09 09:50:00,260.26,260.55,260.0,260.43,3800.0,260.26,260.55,260.0,260.43,3800.0
2011-02-09 10:00:00,260.37,262.09,260.3,261.9,20500.0,260.37,262.09,260.3,261.9,20500.0
2011-02-09 10:10:00,261.88,261.88,260.36,260.36,6600.0,261.88,261.88,260.36,260.36,6600.0
2011-02-09 10:20:00,260.36,260.99,260.36,260.99,2800.0,260.36,260.99,260.36,260.99,2800.0
2011-02-09 10:30:00,261.14,261.63,261.06,261.06,6800.0,261.14,261.63,261.06,261.06,6800.0
2011-02-09 10:40:00,261.03,262.45,260.99,262.38,15500.0,261.03,262.45,260.99,262.38,15500.0
2011-02-09 10:50:00,262.51,262.73,261.76,261.76,4800.0,262.51,262.73,261.76,261.76,4800.0
2011-02-09 11:00:00,261.98,262.53,261.79,262.53,4400.0,261.98,262.53,261.79,262.53,4400.0
2011-02-09 11:10:00,262.42,262.42,261.32,261.45,7200.0,262.42,262.42,261.32,261.45,7200.0
2011-02-09 11:20:00,261.57,261.82,261.37,261.7,3600.0,261.57,261.82,261.37,261.7,3600.0
2011-02-09 11:30:00,261.62,261.9,261.27,261.4,5200.0,261.62,261.9,261.27,261.4,5200.0
2011-02-09 11:40:00,261.69,262.3,261.69,262.29,1500.0,261.69,262.3,261.69,262.29,1500.0
2011-02-09 11:50:00,262.17,262.17,261.42,261.68,3600.0,262.17,262.17,261.42,261.68,3600.0
2011-02-09 12:00:00,261.72,262.1,261.68,262.02,4100.0,261.72,262.1,261.68,262.02,4100.0
2011-02-09 12:10:00,262.05,262.14,261.85,262.14,2500.0,262.05,262.14,261.85,262.14,2500.0
2011-02-09 12:20:00,262.08,262.2,261.98,262.2,900.0,262.08,262.2,261.98,262.2,900.0
2011-02-09 12:30:00,262.28,262.38,262.21,262.37,1800.0,262.28,262.38,262.21,262.37,1800.0
2011-02-09 12:40:00,262.29,262.37,261.92,262.08,4700.0,262.29,262.37,261.92,262.08,4700.0
2011-02-09 12:50:00,262.26,262.31,262.08,262.19,2900.0,262.26,262.31,262.08,262.19,2900.0
2011-02-09 13:00:00,262.12,262.42,261.96,262.15,4900.0,262.12,262.42,261.96,262.15,4900.0
2011-02-09 13:10:00,262.2,262.71,262.2,262.66,2400.0,262.2,262.71,262.2,262.66,2400.0
2011-02-09 13:20:00,262.62,263.04,262.54,262.97,6900.0,262.62,263.04,262.54,262.97,6900.0
2011-02-09 13:30:00,263.05,263.46,263.02,263.46,6400.0,263.05,263.46,263.02,263.46,6400.0
2011-02-09 13:40:00,263.53,263.56,263.39,263.47,8700.0,263.53,263.56,263.39,263.47,8700.0
2011-02-09 13:50:00,263.62,263.62,263.33,263.42,3900.0,263.62,263.62,263.33,263.42,3900.0
2011-02-09 14:00:00,263.02,263.11,262.69,262.86,3600.0,263.02,263.11,262.69,262.86,3600.0
2011-02-09 14:10:00,262.86,262.96,262.59,262.59,3800.0,262.86,262.96,262.59,262.59,3800.0
2011-02-09 14:20:00,262.67,262.71,261.85,262.22,4600.0,262.67,262.71,261.85,262.22,4600.0
2011-02-09 14:30:00,262.24,262.44,261.84,261.84,3500.0,262.24,262.44,261.84,261.84,3500.0
2011-02-09 14:40:00,261.86,262.17,261.82,262.1,4300.0,261.86,262.17,261.82,262.1,4300.0
2011-02-09 14:50:00,262.0,262.36,261.87,262.2,3400.0,262.0,262.36,261.87,262.2,3400.0
2011-02-09 15:00:00,262.19,262.5,262.02,262.19,3600.0,262.19,262.5,262.02,262.19,3600.0
2011-02-09 15:10:00,262.24,262.75,262.24,262.69,9600.0,262.24,262.75,262.24,262.69,9600.0
2011-02-09 15:20:00,262.7,263.03,262.45,262.53,13100.0,262.7,263.03,262.45,262.53,13100.0
2011-02-09 15:30:00,262.52,262.75,262.18,262.18,10400.0,262.52,262.75,262.18,262.18,10400.0
2011-02-09 15:40:00,262.23,262.3,261.89,261.9,12900.0,262.23,262.3,261.89,261.9,12900.0
2011-02-09 15:50:00,261.81,262.25,261.77,261.77,27700.0,261.81,262.25,261.77,261.77,27700.0
2011-02-10 09:30:00,260.83,261.38,260.11,261.38,6700.0,260.83,261.38,260.11,261.38,6700.0
2011-02-10 09:40:00,261.5,261.5,259.59,259.59,5100.0,261.5,261.5,259.59,259.59,5100.0
2011-02-10 09:50:00,259.62,260.0,258.84,259.61,8700.0,259.62,260.0,258.84,259.61,8700.0
2011-02-10 10:00:00,259.31,260.75,259.08,260.38,5200.0,259.31,260.75,259.08,260.38,5200.0
2011-02-10 10:10:00,260.11,260.24,258.78,259.21,17100.0,260.11,260.24,258.78,259.21,17100.0
2011-02-10 10:20:00,259.16,259.22,258.41,258.95,12900.0,259.16,259.22,258.41,258.95,12900.0
2011-02-10 10:30:00,258.95,259.21,257.53,257.63,18000.0,258.95,259.21,257.53,257.63,18000.0
2011-02-10 10:40:00,257.6,257.83,257.05,257.66,20000.0,257.6,257.83,257.05,257.66,20000.0
2011-02-10 10:50:00,257.65,257.65,256.27,256.43,15300.0,257.65,257.65,256.27,256.43,15300.0
2011-02-10 11:00:00,256.38,257.2,256.15,257.16,18700.0,256.38,257.2,256.15,257.16,18700.0
2011-02-10 11:10:00,257.28,257.69,257.27,257.41,9800.0,257.28,257.69,257.27,257.41,9800.0
2011-02-10 11:20:00,257.48,257.84,257.23,257.58,9600.0,257.48,257.84,257.23,257.58,9600.0
2011-02-10 11:30:00,257.63,258.05,257.63,257.96,9800.0,257.63,258.05,257.63,257.96,9800.0
2011-02-10 11:40:00,257.96,258.03,257.66,257.99,9000.0,257.96,258.03,257.66,257.99,9000.0
2011-02-10 11:50:00,258.13,258.28,257.73,258.01,3300.0,258.13,258.28,257.73,258.01,3300.0
2011-02-10 12:00:00,257.97,257.97,257.51,257.57,4000.0,257.97,257.97,257.51,257.57,4000.0
2011-02-10 12:10:00,257.57,257.83,257.55,257.74,7400.0,257.57,257.83,257.55,257.74,7400.0
2011-02-10 12:20:00,257.84,257.98,257.54,257.98,3400.0,257.84,257.98,257.54,257.98,3400.0
2011-02-10 12:30:00,257.97,258.18,257.6,257.61,7100.0,257.97,258.18,257.6,257.61,7100.0
2011-02-10 12:40:00,257.58,257.78,257.58,257.75,2400.0,257.58,257.78,257.58,257.75,2400.0
2011-02-10 12:50:00,258.03,258.15,257.88,258.01,1700.0,258.03,258.15,257.88,258.01,1700.0
2011-02-10 13:00:00,258.01,258.17,257.98,258.17,700.0,258.01,258.17,257.98,258.17,700.0
2011-02-10 13:10:00,258.28,258.72,258.28,258.6,10400.0,258.28,258.72,258.28,258.6,10400.0
2011-02-10 13:20:00,258.58,258.82,258.46,258.46,8900.0,258.58,258.82,258.46,258.46,8900.0
2011-02-10 13:30:00,258.5,259.03,258.5,258.97,2600.0,258.5,259.03,258.5,258.97,2600.0
2011-02-10 13:40:00,258.97,259.25,258.93,259.2,2500.0,258.97,259.25,258.93,259.2,2500.0
2011-02-10 13:50:00,259.3,259.49,259.3,259.37,4000.0,259.3,259.49,259.3,259.37,4000.0
2011-02-10 14:00:00,259.35,259.53,259.14,259.49,5500.0,259.35,259.53,259.14,259.49,5500.0
2011-02-10 14:10:00,259.75,259.88,259.5,259.53,14500.0,259.75,259.88,259.5,259.53,14500.0
2011-02-10 14:20:00,259.46,259.93,259.46,259.9,9300.0,259.46,259.93,259.46,259.9,9300.0
2011-02-10 14:30:00,259.87,260.06,259.7,260.06,4300.0,259.87,260.06,259.7,260.06,4300.0
2011-02-10 14:40:00,259.99,260.07,259.85,259.99,2600.0,259.99,260.07,259.85,259.99,2600.0
2011-02-10 14:50:00,259.98,259.98,259.16,259.3,6100.0,259.98,259.98,259.16,259.3,6100.0
2011-02-10 15:00:00,259.19,259.41,258.98,259.01,5800.0,259.19,259.41,258.98,259.01,5800.0
2011-02-10 15:10:00,259.09,259.41,258.99,259.23,4900.0,259.09,259.41,258.99,259.23,4900.0
2011-02-10 15:20:00,259.22,259.22,258.99,259.17,6000.0,259.22,259.22,258.99,259.17,6000.0
2011-02-10 15:30:00,259.18,259.28,258.55,258.73,11900.0,259.18,259.28,258.55,258.73,11900.0
2011-02-10 15:40:00,258.66,259.36,258.54,259.15,11200.0,258.66,259.36,258.54,259.15,11200.0
2011-02-10 15:50:00,259.06,259.6,258.35,259.6,30700.0,259.06,259.6,258.35,259.6,30700.0
2011-02-11 09:30:00,259.14,260.28,258.64,259.85,8100.0,259.14,260.28,258.64,259.85,8100.0
2011-02-11 09:40:00,259.72,261.0,259.52,260.72,5600.0,259.72,261.0,259.52,260.72,5600.0
2011-02-11 09:50:00,260.74,260.74,259.59,259.68,5900.0,260.74,260.74,259.59,259.68,5900.0
2011-02-11 10:00:00,259.73,260.66,259.68,260.17,10300.0,259.73,260.66,259.68,260.17,10300.0
2011-02-11 10:10:00,260.15,260.42,259.92,260.18,5700.0,260.15,260.42,259.92,260.18,5700.0
2011-02-11 10:20:00,260.3,260.37,259.83,260.03,4500.0,260.3,260.37,259.83,260.03,4500.0
2011-02-11 10:30:00,260.0,260.0,259.19,259.73,7300.0,260.0,260.0,259.19,259.73,7300.0
2011-02-11 10:40:00,259.81,260.08,259.06,259.73,5100.0,259.81,260.08,259.06,259.73,5100.0
2011-02-11 10:50:00,259.93,260.06,259.67,259.95,3300.0,259.93,260.06,259.67,259.95,3300.0
2011-02-11 11:00:00,259.81,260.67,259.61,259.73,12400.0,259.81,260.67,259.61,259.73,12400.0
2011-02-11 11:10:00,259.82,259.82,259.22,259.24,5100.0,259.82,259.82,259.22,259.24,5100.0
2011-02-11 11:20:00,259.24,260.2,259.24,259.75,4100.0,259.24,260.2,259.24,259.75,4100.0
2011-02-11 11:30:00,259.97,260.21,259.73,260.16,5800.0,259.97,260.21,259.73,260.16,5800.0
2011-02-11 11:40:00,260.0,260.21,260.0,260.13,2500.0,260.0,260.21,260.0,260.13,2500.0
2011-02-11 11:50:00,260.44,260.44,260.0,260.25,3500.0,260.44,260.44,260.0,260.25,3500.0
2011-02-11 12:00:00,260.0,260.07,259.77,259.88,4100.0,260.0,260.07,259.77,259.88,4100.0
2011-02-11 12:10:00,259.78,259.91,259.57,259.57,2600.0,259.78,259.91,259.57,259.57,2600.0
2011-02-11 12:20:00,259.55,259.75,259.55,259.74,2200.0,259.55,259.75,259.55,259.74,2200.0
2011-02-11 12:30:00,259.58,259.83,259.58,259.64,2200.0,259.58,259.83,259.58,259.64,2200.0
2011-02-11 12:40:00,259.65,259.82,259.64,259.64,2800.0,259.65,259.82,259.64,259.64,2800.0
2011-02-11 12:50:00,259.64,259.97,259.64,259.9,2500.0,259.64,259.97,259.64,259.9,2500.0
2011-02-11 13:00:00,259.97,260.39,259.81,260.39,4100.0,259.97,260.39,259.81,260.39,4100.0
2011-02-11 13:10:00,260.52,260.52,260.28,260.3,1600.0,260.52,260.52,260.28,260.3,1600.0
2011-02-11 13:20:00,260.3,260.3,259.99,259.99,2200.0,260.3,260.3,259.99,259.99,2200.0
2011-02-11 13:30:00,259.99,260.18,259.99,260.18,1900.0,259.99,260.18,259.99,260.18,1900.0
2011-02-11 13:40:00,260.12,260.12,259.99,260.1,1500.0,260.12,260.12,259.99,260.1,1500.0
2011-02-11 13:50:00,260.0,260.19,260.0,260.19,1300.0,260.0,260.19,260.0,260.19,1300.0
2011-02-11 14:00:00,260.22,260.74,260.22,260.59,2700.0,260.22,260.74,260.22,260.59,2700.0
2011-02-11 14:10:00,260.5,260.51,260.42,260.43,1500.0,260.5,260.51,260.42,260.43,1500.0
2011-02-11 14:20:00,260.39,260.41,260.27,260.35,2900.0,260.39,260.41,260.27,260.35,2900.0
2011-02-11 14:30:00,260.44,260.62,260.3,260.62,2100.0,260.44,260.62,260.3,260.62,2100.0
2011-02-11 14:40:00,260.6,260.7,260.43,260.68,4400.0,260.6,260.7,260.43,260.68,4400.0
2011-02-11 14:50:00,260.7,261.47,260.64,261.44,10800.0,260.7,261.47,260.64,261.44,10800.0
2011-02-11 15:00:00,261.36,261.6,261.2,261.46,7600.0,261.36,261.6,261.2,261.46,7600.0
2011-02-11 15:10:00,261.4,261.72,261.39,261.47,4200.0,261.4,261.72,261.39,261.47,4200.0
2011-02-11 15:20:00,261.47,261.6,261.2,261.21,4300.0,261.47,261.6,261.2,261.21,4300.0
2011-02-11 15:30:00,261.21,261.36,260.9,261.11,4800.0,261.21,261.36,260.9,261.11,4800.0
2011-02-11 15:40:00,261.06,261.12,260.54,260.87,10900.0,261.06,261.12,260.54,260.87,10900.0
2011-02-11 15:50:00,260.91,261.14,260.64,261.14,13400.0,260.91,261.14,260.64,261.14,13400.0
2011-02-14 09:30:00,261.16,261.76,260.7,261.25,4900.0,261.16,261.76,260.7,261.25,4900.0
2011-02-14 09:40:00,261.48,261.71,260.0,260.0,7300.0,261.48,261.71,260.0,260.0,7300.0
2011-02-14 09:50:00,259.99,260.26,259.88,260.19,2800.0,259.99,260.26,259.88,260.19,2800.0
2011-02-14 10:00:00,260.1,260.18,259.7,259.88,7500.0,260.1,260.18,259.7,259.88,7500.0
2011-02-14 10:10:00,259.85,260.34,259.78,260.34,4200.0,259.85,260.34,259.78,260.34,4200.0
2011-02-14 10:20:00,260.24,260.47,259.97,260.01,3400.0,260.24,260.47,259.97,260.01,3400.0
2011-02-14 10:30:00,259.8,260.23,259.7,260.11,4700.0,259.8,260.23,259.7,260.11,4700.0
2011-02-14 10:40:00,260.06,260.27,259.7,259.81,3800.0,260.06,260.27,259.7,259.81,3800.0
2011-02-14 10:50:00,259.85,260.56,259.85,260.29,7500.0,259.85,260.56,259.85,260.29,7500.0
2011-02-14 11:00:00,260.33,260.48,260.13,260.44,3100.0,260.33,260.48,260.13,260.44,3100.0
2011-02-14 11:10:00,260.42,260.42,260.15,260.31,4900.0,260.42,260.42,260.15,260.31,4900.0
2011-02-14 11:20:00,260.3,260.63,260.29,260.6,7700.0,260.3,260.63,260.29,260.6,7700.0
2011-02-14 11:30:00,260.6,260.69,260.5,260.6,5600.0,260.6,260.69,260.5,260.6,5600.0
2011-02-14 11:40:00,260.61,261.02,260.61,260.75,2000.0,260.61,261.02,260.61,260.75,2000.0
2011-02-14 11:50:00,260.76,261.14,260.68,261.14,2100.0,260.76,261.14,260.68,261.14,2100.0
2011-02-14 12:00:00,261.21,261.36,261.08,261.29,3200.0,261.21,261.36,261.08,261.29,3200.0
2011-02-14 12:10:00,261.17,261.24,261.1,261.19,2600.0,261.17,261.24,261.1,261.19,2600.0
2011-02-14 12:20:00,261.26,261.27,261.13,261.13,2200.0,261.26,261.27,261.13,261.13,2200.0
2011-02-14 12:30:00,261.1,261.14,261.0,261.04,3400.0,261.1,261.14,261.0,261.04,3400.0
2011-02-14 12:40:00,260.98,260.98,260.67,260.67,2300.0,260.98,260.98,260.67,260.67,2300.0
2011-02-14 12:50:00,260.65,260.75,260.45,260.45,3800.0,260.65,260.75,260.45,260.45,3800.0
2011-02-14 13:00:00,260.48,260.83,260.1,260.83,7900.0,260.48,260.83,260.1,260.83,7900.0
2011-02-14 13:10:00,260.97,261.3,260.91,261.16,10000.0,260.97,261.3,260.91,261.16,10000.0
2011-02-14 13:20:00,261.23,261.42,261.22,261.33,2500.0,261.23,261.42,261.22,261.33,2500.0
2011-02-14 13:30:00,261.25,261.31,261.15,261.23,2300.0,261.25,261.31,261.15,261.23,2300.0
2011-02-14 13:40:00,261.25,261.33,261.15,261.21,3100.0,261.25,261.33,261.15,261.21,3100.0
2011-02-14 13:50:00,261.15,261.42,261.15,261.29,2800.0,261.15,261.42,261.15,261.29,2800.0
2011-02-14 14:00:00,261.31,261.49,261.21,261.49,2500.0,261.31,261.49,261.21,261.49,2500.0
2011-02-14 14:10:00,261.49,261.49,261.16,261.16,5400.0,261.49,261.49,261.16,261.16,5400.0
2011-02-14 14:20:00,261.15,261.15,260.98,261.11,2900.0,261.15,261.15,260.98,261.11,2900.0
2011-02-14 14:30:00,261.26,261.26,260.96,260.97,9400.0,261.26,261.26,260.96,260.97,9400.0
2011-02-14 14:40:00,261.02,261.4,260.98,261.37,2400.0,261.02,261.4,260.98,261.37,2400.0
2011-02-14 14:50:00,261.31,261.39,261.03,261.27,3800.0,261.31,261.39,261.03,261.27,3800.0
2011-02-14 15:00:00,261.33,261.41,261.3,261.31,3400.0,261.33,261.41,261.3,261.31,3400.0
2011-02-14 15:10:00,261.24,261.58,261.24,261.44,4200.0,261.24,261.58,261.24,261.44,4200.0
2011-02-14 15:20:00,261.42,261.46,260.73,260.8,14200.0,261.42,261.46,260.73,260.8,14200.0
2011-02-14 15:30:00,260.78,260.86,260.56,260.56,11300.0,260.78,260.86,260.56,260.56,11300.0
2011-02-14 15:40:00,260.43,261.0,260.43,260.91,12300.0,260.43,261.0,260.43,260.91,12300.0
2011-02-14 15:50:00,260.86,261.0,260.69,260.92,14400.0,260.86,261.0,260.69,260.92,14400.0
2011-02-15 09:30:00,260.52,260.98,259.95,260.4,1900.0,260.52,260.98,259.95,260.4,1900.0
2011-02-15 09:40:00,260.54,260.81,260.3,260.43,3000.0,260.54,260.81,260.3,260.43,3000.0
2011-02-15 09:50:00,260.41,260.47,259.9,260.01,3900.0,260.41,260.47,259.9,260.01,3900.0
2011-02-15 10:00:00,260.09,260.27,259.76,259.8,3400.0,260.09,260.27,259.76,259.8,3400.0
2011-02-15 10:10:00,259.75,260.15,259.73,260.15,4800.0,259.75,260.15,259.73,260.15,4800.0
2011-02-15 10:20:00,260.15,260.19,259.79,259.89,1400.0,260.15,260.19,259.79,259.89,1400.0
2011-02-15 10:30:00,259.76,259.84,259.71,259.75,10200.0,259.76,259.84,259.71,259.75,10200.0
2011-02-15 10:40:00,259.74,259.79,259.7,259.74,2800.0,259.74,259.79,259.7,259.74,2800.0
2011-02-15 10:50:00,259.78,259.85,259.6,259.68,3300.0,259.78,259.85,259.6,259.68,3300.0
2011-02-15 11:00:00,259.7,259.7,259.5,259.52,3300.0,259.7,259.7,259.5,259.52,3300.0
2011-02-15 11:10:00,259.5,259.61,259.4,259.41,2100.0,259.5,259.61,259.4,259.41,2100.0
2011-02-15 11:20:00,259.43,259.67,259.42,259.67,1000.0,259.43,259.67,259.42,259.67,1000.0
2011-02-15 11:30:00,259.64,259.69,259.57,259.58,1400.0,259.64,259.69,259.57,259.58,1400.0
2011-02-15 11:40:00,259.58,259.58,259.35,259.5,3300.0,259.58,259.58,259.35,259.5,3300.0
2011-02-15 11:50:00,259.5,259.56,259.33,259.46,1700.0,259.5,259.56,259.33,259.46,1700.0
2011-02-15 12:00:00,259.45,259.82,259.37,259.82,8400.0,259.45,259.82,259.37,259.82,8400.0
2011-02-15 12:10:00,259.72,260.3,259.72,260.29,5600.0,259.72,260.3,259.72,260.29,5600.0
2011-02-15 12:20:00,260.36,260.59,260.26,260.59,2000.0,260.36,260.59,260.26,260.59,2000.0
2011-02-15 12:30:00,260.62,260.75,260.43,260.72,3700.0,260.62,260.75,260.43,260.72,3700.0
2011-02-15 12:40:00,260.8,260.81,260.56,260.56,1400.0,260.8,260.81,260.56,260.56,1400.0
2011-02-15 12:50:00,260.48,260.48,260.21,260.36,1300.0,260.48,260.48,260.21,260.36,1300.0
2011-02-15 13:00:00,260.38,260.38,260.09,260.09,1600.0,260.38,260.38,260.09,260.09,1600.0
2011-02-15 13:10:00,260.16,260.29,260.07,260.18,12500.0,260.16,260.29,260.07,260.18,12500.0
2011-02-15 13:20:00,260.1,260.17,260.09,260.09,1500.0,260.1,260.17,260.09,260.09,1500.0
2011-02-15 13:30:00,260.09,260.22,260.09,260.22,52900.0,260.09,260.22,260.09,260.22,52900.0
2011-02-15 13:40:00,260.24,260.69,260.24,260.66,1400.0,260.24,260.69,260.24,260.66,1400.0
2011-02-15 13:50:00,260.65,260.65,260.36,260.36,1700.0,260.65,260.65,260.36,260.36,1700.0
2011-02-15 14:00:00,260.27,260.27,260.11,260.2,2000.0,260.27,260.27,260.11,260.2,2000.0
2011-02-15 14:10:00,260.09,260.17,260.02,260.13,4500.0,260.09,260.17,260.02,260.13,4500.0
2011-02-15 14:20:00,260.03,260.03,259.89,259.9,2700.0,260.03,260.03,259.89,259.9,2700.0
2011-02-15 14:30:00,259.88,260.21,259.88,260.01,3900.0,259.88,260.21,259.88,260.01,3900.0
2011-02-15 14:40:00,260.07,260.25,260.02,260.02,5200.0,260.07,260.25,260.02,260.02,5200.0
2011-02-15 14:50:00,260.06,260.1,259.93,259.96,4400.0,260.06,260.1,259.93,259.96,4400.0
2011-02-15 15:00:00,259.94,260.19,259.93,260.07,11200.0,259.94,260.19,259.93,260.07,11200.0
2011-02-15 15:10:00,260.08,260.27,260.08,260.2,8800.0,260.08,260.27,260.08,260.2,8800.0
2011-02-15 15:20:00,260.19,260.46,260.19,260.28,15800.0,260.19,260.46,260.19,260.28,15800.0
2011-02-15 15:30:00,260.27,260.48,260.19,260.48,12000.0,260.27,260.48,260.19,260.48,12000.0
2011-02-15 15:40:00,260.37,260.38,260.03,260.24,15500.0,260.37,260.38,260.03,260.24,15500.0
2011-02-15 15:50:00,260.24,260.85,260.1,260.83,39000.0,260.24,260.85,260.1,260.83,39000.0
2011-02-16 09:30:00,262.0,264.3,261.58,264.3,7200.0,262.0,264.3,261.58,264.3,7200.0
2011-02-16 09:40:00,264.24,265.54,263.02,263.17,5700.0,264.24,265.54,263.02,263.17,5700.0
2011-02-16 09:50:00,263.3,264.26,263.29,264.26,3200.0,263.3,264.26,263.29,264.26,3200.0
2011-02-16 10:00:00,264.32,264.51,262.87,263.45,7900.0,264.32,264.51,262.87,263.45,7900.0
2011-02-16 10:10:00,263.58,264.44,263.58,264.36,3700.0,263.58,264.44,263.58,264.36,3700.0
2011-02-16 10:20:00,264.36,264.63,264.18,264.42,3400.0,264.36,264.63,264.18,264.42,3400.0
2011-02-16 10:30:00,264.41,265.23,264.34,264.85,6200.0,264.41,265.23,264.34,264.85,6200.0
2011-02-16 10:40:00,264.92,264.92,264.59,264.89,3500.0,264.92,264.92,264.59,264.89,3500.0
2011-02-16 10:50:00,264.86,264.97,264.64,264.91,4500.0,264.86,264.97,264.64,264.91,4500.0
2011-02-16 11:00:00,264.81,264.82,264.19,264.29,4100.0,264.81,264.82,264.19,264.29,4100.0
2011-02-16 11:10:00,264.15,264.26,263.71,263.74,5500.0,264.15,264.26,263.71,263.74,5500.0
2011-02-16 11:20:00,263.89,263.89,263.11,263.51,6100.0,263.89,263.89,263.11,263.51,6100.0
2011-02-16 11:30:00,263.36,263.36,263.05,263.32,1700.0,263.36,263.36,263.05,263.32,1700.0
2011-02-16 11:40:00,263.41,263.99,263.33,263.33,3300.0,263.41,263.99,263.33,263.33,3300.0
2011-02-16 11:50:00,263.35,263.41,263.2,263.26,2900.0,263.35,263.41,263.2,263.26,2900.0
2011-02-16 12:00:00,263.44,263.44,262.42,262.43,7900.0,263.44,263.44,262.42,262.43,7900.0
2011-02-16 12:10:00,262.31,262.84,262.05,262.05,5900.0,262.31,262.84,262.05,262.05,5900.0
2011-02-16 12:20:00,262.17,262.98,262.17,262.98,1200.0,262.17,262.98,262.17,262.98,1200.0
2011-02-16 12:30:00,262.84,262.94,262.81,262.94,900.0,262.84,262.94,262.81,262.94,900.0
2011-02-16 12:40:00,262.96,262.96,262.68,262.75,1400.0,262.96,262.96,262.68,262.75,1400.0
2011-02-16 12:50:00,262.8,262.91,262.62,262.83,1500.0,262.8,262.91,262.62,262.83,1500.0
2011-02-16 13:00:00,262.81,263.01,262.63,263.01,10700.0,262.81,263.01,262.63,263.01,10700.0
2011-02-16 13:10:00,262.77,262.86,262.54,262.6,3100.0,262.77,262.86,262.54,262.6,3100.0
2011-02-16 13:20:00,262.54,262.79,262.53,262.57,2300.0,262.54,262.79,262.53,262.57,2300.0
2011-02-16 13:30:00,262.47,262.59,262.46,262.46,1200.0,262.47,262.59,262.46,262.46,1200.0
2011-02-16 13:40:00,262.5,262.75,262.47,262.59,3200.0,262.5,262.75,262.47,262.59,3200.0
2011-02-16 13:50:00,262.61,262.9,262.5,262.8,3200.0,262.61,262.9,262.5,262.8,3200.0
2011-02-16 14:00:00,262.83,262.91,262.72,262.82,3700.0,262.83,262.91,262.72,262.82,3700.0
2011-02-16 14:10:00,262.79,262.79,262.47,262.54,1200.0,262.79,262.79,262.47,262.54,1200.0
2011-02-16 14:20:00,262.54,262.54,262.51,262.52,300.0,262.54,262.54,262.51,262.52,300.0
2011-02-16 14:30:00,262.6,263.15,262.55,263.15,3600.0,262.6,263.15,262.55,263.15,3600.0
2011-02-16 14:40:00,263.15,263.15,262.92,263.02,4700.0,263.15,263.15,262.92,263.02,4700.0
2011-02-16 14:50:00,262.98,262.98,262.72,262.78,2700.0,262.98,262.98,262.72,262.78,2700.0
2011-02-16 15:00:00,262.79,263.39,262.79,263.3,6800.0,262.79,263.39,262.79,263.3,6800.0
2011-02-16 15:10:00,263.29,263.49,263.24,263.37,2200.0,263.29,263.49,263.24,263.37,2200.0
2011-02-16 15:20:00,263.33,263.39,263.08,263.19,6300.0,263.33,263.39,263.08,263.19,6300.0
2011-02-16 15:30:00,263.16,263.47,263.15,263.32,6500.0,263.16,263.47,263.15,263.32,6500.0
2011-02-16 15:40:00,263.33,263.33,262.75,262.82,10500.0,263.33,263.33,262.75,262.82,10500.0
2011-02-16 15:50:00,262.88,263.0,262.61,262.98,18700.0,262.88,263.0,262.61,262.98,18700.0
2011-02-17 09:30:00,262.22,262.22,257.86,258.01,27600.0,262.22,262.22,257.86,258.01,27600.0
2011-02-17 09:40:00,258.07,258.39,256.85,258.39,15800.0,258.07,258.39,256.85,258.39,15800.0
2011-02-17 09:50:00,258.39,258.75,257.79,257.96,8100.0,258.39,258.75,257.79,257.96,8100.0
2011-02-17 10:00:00,257.96,258.29,257.96,257.98,8900.0,257.96,258.29,257.96,257.98,8900.0
2011-02-17 10:10:00,257.98,258.1,256.94,257.1,14100.0,257.98,258.1,256.94,257.1,14100.0
2011-02-17 10:20:00,257.1,257.85,257.06,257.85,15000.0,257.1,257.85,257.06,257.85,15000.0
2011-02-17 10:30:00,257.92,257.99,257.3,257.46,8500.0,257.92,257.99,257.3,257.46,8500.0
2011-02-17 10:40:00,257.56,257.75,257.0,257.37,7100.0,257.56,257.75,257.0,257.37,7100.0
2011-02-17 10:50:00,257.32,257.32,256.55,256.78,10500.0,257.32,257.32,256.55,256.78,10500.0
2011-02-17 11:00:00,256.85,257.44,256.77,257.37,12800.0,256.85,257.44,256.77,257.37,12800.0
2011-02-17 11:10:00,257.37,258.03,257.34,257.96,6500.0,257.37,258.03,257.34,257.96,6500.0
2011-02-17 11:20:00,257.9,258.04,257.89,258.03,5200.0,257.9,258.04,257.89,258.03,5200.0
2011-02-17 11:30:00,257.95,258.35,257.91,258.18,5400.0,257.95,258.35,257.91,258.18,5400.0
2011-02-17 11:40:00,258.11,258.45,258.11,258.37,4300.0,258.11,258.45,258.11,258.37,4300.0
2011-02-17 11:50:00,258.44,258.44,258.1,258.26,3800.0,258.44,258.44,258.1,258.26,3800.0
2011-02-17 12:00:00,258.19,258.27,257.3,257.3,6100.0,258.19,258.27,257.3,257.3,6100.0
2011-02-17 12:10:00,257.2,257.52,257.2,257.24,4100.0,257.2,257.52,257.2,257.24,4100.0
2011-02-17 12:20:00,257.28,257.47,257.04,257.47,4100.0,257.28,257.47,257.04,257.47,4100.0
2011-02-17 12:30:00,257.3,257.36,257.08,257.08,3300.0,257.3,257.36,257.08,257.08,3300.0
2011-02-17 12:40:00,257.07,257.21,257.07,257.12,4100.0,257.07,257.21,257.07,257.12,4100.0
2011-02-17 12:50:00,257.13,257.3,256.9,256.98,7100.0,257.13,257.3,256.9,256.98,7100.0
2011-02-17 13:00:00,256.97,257.11,256.83,257.0,3900.0,256.97,257.11,256.83,257.0,3900.0
2011-02-17 13:10:00,257.0,257.14,256.9,256.9,2800.0,257.0,257.14,256.9,256.9,2800.0
2011-02-17 13:20:00,256.9,257.04,256.82,256.82,3900.0,256.9,257.04,256.82,256.82,3900.0
2011-02-17 13:30:00,256.94,257.22,256.8,256.8,4500.0,256.94,257.22,256.8,256.8,4500.0
2011-02-17 13:40:00,256.88,256.89,256.57,256.57,7700.0,256.88,256.89,256.57,256.57,7700.0
2011-02-17 13:50:00,256.58,256.67,256.43,256.47,4500.0,256.58,256.67,256.43,256.47,4500.0
2011-02-17 14:00:00,256.52,256.62,256.18,256.38,8800.0,256.52,256.62,256.18,256.38,8800.0
2011-02-17 14:10:00,256.39,256.45,256.16,256.16,6500.0,256.39,256.45,256.16,256.16,6500.0
2011-02-17 14:20:00,256.3,256.41,256.07,256.07,8200.0,256.3,256.41,256.07,256.07,8200.0
2011-02-17 14:30:00,256.03,256.03,255.58,255.66,15100.0,256.03,256.03,255.58,255.66,15100.0
2011-02-17 14:40:00,255.63,255.68,255.21,255.38,9900.0,255.63,255.68,255.21,255.38,9900.0
2011-02-17 14:50:00,255.39,255.54,255.19,255.52,8800.0,255.39,255.54,255.19,255.52,8800.0
2011-02-17 15:00:00,255.48,255.69,255.05,255.05,12500.0,255.48,255.69,255.05,255.05,12500.0
2011-02-17 15:10:00,255.02,255.21,254.87,255.11,9800.0,255.02,255.21,254.87,255.11,9800.0
2011-02-17 15:20:00,255.18,255.38,255.1,255.17,11800.0,255.18,255.38,255.1,255.17,11800.0
2011-02-17 15:30:00,255.14,255.22,254.71,254.71,12200.0,255.14,255.22,254.71,254.71,12200.0
2011-02-17 15:40:00,254.76,255.56,254.74,255.14,30800.0,254.76,255.56,254.74,255.14,30800.0
2011-02-17 15:50:00,255.14,255.52,255.04,255.47,37400.0,255.14,255.52,255.04,255.47,37400.0
2011-02-18 09:30:00,256.48,259.04,255.55,255.55,31400.0,256.48,259.04,255.55,255.55,31400.0
2011-02-18 09:40:00,255.6,255.6,253.71,254.2,27400.0,255.6,255.6,253.71,254.2,27400.0
2011-02-18 09:50:00,254.2,254.47,253.96,254.27,10200.0,254.2,254.47,253.96,254.27,10200.0
2011-02-18 10:00:00,254.36,254.47,254.0,254.23,7400.0,254.36,254.47,254.0,254.23,7400.0
2011-02-18 10:10:00,254.24,254.8,254.23,254.8,7700.0,254.24,254.8,254.23,254.8,7700.0
2011-02-18 10:20:00,254.8,255.01,254.57,254.98,9100.0,254.8,255.01,254.57,254.98,9100.0
2011-02-18 10:30:00,255.07,255.12,254.0,254.38,9800.0,255.07,255.12,254.0,254.38,9800.0
2011-02-18 10:40:00,254.33,255.67,254.33,255.67,3000.0,254.33,255.67,254.33,255.67,3000.0
2011-02-18 10:50:00,255.67,255.97,255.52,255.82,5100.0,255.67,255.97,255.52,255.82,5100.0
2011-02-18 11:00:00,255.95,255.95,254.87,255.03,6800.0,255.95,255.95,254.87,255.03,6800.0
2011-02-18 11:10:00,255.5,256.03,255.5,255.88,3600.0,255.5,256.03,255.5,255.88,3600.0
2011-02-18 11:20:00,256.05,256.05,255.67,255.67,3300.0,256.05,256.05,255.67,255.67,3300.0
2011-02-18 11:30:00,255.9,255.99,255.28,255.43,6300.0,255.9,255.99,255.28,255.43,6300.0
2011-02-18 11:40:00,255.38,255.49,254.96,255.42,5100.0,255.38,255.49,254.96,255.42,5100.0
2011-02-18 11:50:00,255.23,255.51,254.69,254.96,8000.0,255.23,255.51,254.69,254.96,8000.0
2011-02-18 12:00:00,255.07,255.21,254.82,254.83,9700.0,255.07,255.21,254.82,254.83,9700.0
2011-02-18 12:10:00,254.81,255.53,254.56,255.14,12200.0,254.81,255.53,254.56,255.14,12200.0
2011-02-18 12:20:00,255.14,255.47,255.14,255.46,7000.0,255.14,255.47,255.14,255.46,7000.0
2011-02-18 12:30:00,255.45,255.69,255.25,255.36,4900.0,255.45,255.69,255.25,255.36,4900.0
2011-02-18 12:40:00,255.21,255.25,255.05,255.14,2200.0,255.21,255.25,255.05,255.14,2200.0
2011-02-18 12:50:00,255.22,255.63,255.2,255.36,3300.0,255.22,255.63,255.2,255.36,3300.0
2011-02-18 13:00:00,255.05,255.3,255.04,255.3,3400.0,255.05,255.3,255.04,255.3,3400.0
2011-02-18 13:10:00,255.3,255.57,254.98,254.98,4600.0,255.3,255.57,254.98,254.98,4600.0
2011-02-18 13:20:00,255.04,255.36,255.04,255.34,2200.0,255.04,255.36,255.04,255.34,2200.0
2011-02-18 13:30:00,255.27,255.27,254.81,255.13,3000.0,255.27,255.27,254.81,255.13,3000.0
2011-02-18 13:40:00,255.19,255.42,255.04,255.17,3800.0,255.19,255.42,255.04,255.17,3800.0
2011-02-18 13:50:00,255.37,255.69,255.21,255.63,3900.0,255.37,255.69,255.21,255.63,3900.0
2011-02-18 14:00:00,255.58,255.89,255.46,255.78,6600.0,255.58,255.89,255.46,255.78,6600.0
2011-02-18 14:10:00,255.89,255.95,255.73,255.76,3600.0,255.89,255.95,255.73,255.76,3600.0
2011-02-18 14:20:00,255.85,255.93,255.71,255.88,2400.0,255.85,255.93,255.71,255.88,2400.0
2011-02-18 14:30:00,255.77,255.8,255.49,255.58,6700.0,255.77,255.8,255.49,255.58,6700.0
2011-02-18 14:40:00,255.58,255.83,255.49,255.75,3300.0,255.58,255.83,255.49,255.75,3300.0
2011-02-18 14:50:00,255.7,255.94,255.5,255.72,4000.0,255.7,255.94,255.5,255.72,4000.0
2011-02-18 15:00:00,255.93,255.93,255.35,255.35,3900.0,255.93,255.93,255.35,255.35,3900.0
2011-02-18 15:10:00,255.41,255.41,255.06,255.41,8100.0,255.41,255.41,255.06,255.41,8100.0
2011-02-18 15:20:00,255.43,255.86,255.41,255.63,8700.0,255.43,255.86,255.41,255.63,8700.0
2011-02-18 15:30:00,255.64,255.74,255.3,255.36,13100.0,255.64,255.74,255.3,255.36,13100.0
2011-02-18 15:40:00,255.28,255.53,255.13,255.25,14500.0,255.28,255.53,255.13,255.25,14500.0
2011-02-18 15:50:00,255.17,255.72,255.09,255.64,33900.0,255.17,255.72,255.09,255.64,33900.0
2011-02-22 09:30:00,253.13,253.64,249.1,249.71,38700.0,253.13,253.64,249.1,249.71,38700.0
2011-02-22 09:40:00,249.74,252.98,249.35,252.69,17000.0,249.74,252.98,249.35,252.69,17000.0
2011-02-22 09:50:00,252.64,253.46,251.62,251.69,6200.0,252.64,253.46,251.62,251.69,6200.0
2011-02-22 10:00:00,251.98,252.92,251.9,252.48,12700.0,251.98,252.92,251.9,252.48,12700.0
2011-02-22 10:10:00,252.62,253.49,252.61,253.23,5800.0,252.62,253.49,252.61,253.23,5800.0
2011-02-22 10:20:00,252.94,253.0,251.84,252.05,6200.0,252.94,253.0,251.84,252.05,6200.0
2011-02-22 10:30:00,252.05,252.9,251.31,252.9,4900.0,252.05,252.9,251.31,252.9,4900.0
2011-02-22 10:40:00,253.13,253.89,252.58,253.89,5900.0,253.13,253.89,252.58,253.89,5900.0
2011-02-22 10:50:00,253.58,254.28,253.35,253.98,9000.0,253.58,254.28,253.35,253.98,9000.0
2011-02-22 11:00:00,253.76,253.76,252.97,253.24,4900.0,253.76,253.76,252.97,253.24,4900.0
2011-02-22 11:10:00,253.24,253.56,252.87,253.12,6600.0,253.24,253.56,252.87,253.12,6600.0
2011-02-22 11:20:00,253.07,253.52,252.82,253.44,4900.0,253.07,253.52,252.82,253.44,4900.0
2011-02-22 11:30:00,253.49,253.61,253.16,253.41,4600.0,253.49,253.61,253.16,253.41,4600.0
2011-02-22 11:40:00,253.58,253.7,253.23,253.55,3900.0,253.58,253.7,253.23,253.55,3900.0
2011-02-22 11:50:00,253.33,253.78,253.07,253.3,2900.0,253.33,253.78,253.07,253.3,2900.0
2011-02-22 12:00:00,253.2,253.75,253.2,253.75,2400.0,253.2,253.75,253.2,253.75,2400.0
2011-02-22 12:10:00,253.75,254.25,253.63,253.87,7600.0,253.75,254.25,253.63,253.87,7600.0
2011-02-22 12:20:00,253.87,254.58,253.87,254.06,4900.0,253.87,254.58,253.87,254.06,4900.0
2011-02-22 12:30:00,254.08,254.33,254.06,254.11,2400.0,254.08,254.33,254.06,254.11,2400.0
2011-02-22 12:40:00,254.0,254.01,253.3,253.47,10300.0,254.0,254.01,253.3,253.47,10300.0
2011-02-22 12:50:00,253.23,253.62,253.0,253.4,6200.0,253.23,253.62,253.0,253.4,6200.0
2011-02-22 13:00:00,253.33,253.68,252.9,253.68,6400.0,253.33,253.68,252.9,253.68,6400.0
2011-02-22 13:10:00,253.7,254.19,253.45,253.99,8000.0,253.7,254.19,253.45,253.99,8000.0
2011-02-22 13:20:00,253.98,254.19,253.71,254.13,6700.0,253.98,254.19,253.71,254.13,6700.0
2011-02-22 13:30:00,254.19,254.53,254.13,254.27,9100.0,254.19,254.53,254.13,254.27,9100.0
2011-02-22 13:40:00,254.47,254.55,253.89,253.89,7500.0,254.47,254.55,253.89,253.89,7500.0
2011-02-22 13:50:00,253.87,254.1,253.84,254.04,3200.0,253.87,254.1,253.84,254.04,3200.0
2011-02-22 14:00:00,254.0,254.05,253.3,253.49,5200.0,254.0,254.05,253.3,253.49,5200.0
2011-02-22 14:10:00,253.51,253.55,253.2,253.24,20700.0,253.51,253.55,253.2,253.24,20700.0
2011-02-22 14:20:00,253.18,253.62,253.08,253.38,13100.0,253.18,253.62,253.08,253.38,13100.0
2011-02-22 14:30:00,253.3,253.55,253.28,253.32,3600.0,253.3,253.55,253.28,253.32,3600.0
2011-02-22 14:40:00,253.35,253.59,253.0,253.46,15000.0,253.35,253.59,253.0,253.46,15000.0
2011-02-22 14:50:00,253.45,253.59,253.13,253.23,10100.0,253.45,253.59,253.13,253.23,10100.0
2011-02-22 15:00:00,253.03,253.21,252.87,253.04,24400.0,253.03,253.21,252.87,253.04,24400.0
2011-02-22 15:10:00,253.02,253.16,252.41,252.5,9200.0,253.02,253.16,252.41,252.5,9200.0
2011-02-22 15:20:00,252.54,252.73,252.08,252.39,14000.0,252.54,252.73,252.08,252.39,14000.0
2011-02-22 15:30:00,252.39,252.57,252.17,252.2,9200.0,252.39,252.57,252.17,252.2,9200.0
2011-02-22 15:40:00,252.29,252.51,252.18,252.31,7700.0,252.29,252.51,252.18,252.31,7700.0
2011-02-22 15:50:00,252.27,252.7,252.26,252.45,10500.0,252.27,252.7,252.26,252.45,10500.0
2011-02-23 09:30:00,252.53,254.45,251.16,254.45,8600.0,252.53,254.45,251.16,254.45,8600.0
2011-02-23 09:40:00,254.02,254.58,252.31,252.61,8400.0,254.02,254.58,252.31,252.61,8400.0
2011-02-23 09:50:00,252.48,252.85,252.04,252.04,5600.0,252.48,252.85,252.04,252.04,5600.0
2011-02-23 10:00:00,252.31,252.97,251.74,251.74,6200.0,252.31,252.97,251.74,251.74,6200.0
2011-02-23 10:10:00,251.79,252.13,251.49,251.67,5900.0,251.79,252.13,251.49,251.67,5900.0
2011-02-23 10:20:00,251.5,252.14,251.5,251.61,4300.0,251.5,252.14,251.5,251.61,4300.0
2011-02-23 10:30:00,251.74,251.9,250.6,250.6,14100.0,251.74,251.9,250.6,250.6,14100.0
2011-02-23 10:40:00,250.6,250.6,249.57,249.67,8100.0,250.6,250.6,249.57,249.67,8100.0
2011-02-23 10:50:00,249.6,250.96,249.6,250.96,4100.0,249.6,250.96,249.6,250.96,4100.0
2011-02-23 11:00:00,250.97,251.04,250.32,250.99,6800.0,250.97,251.04,250.32,250.99,6800.0
2011-02-23 11:10:00,251.09,251.13,250.64,250.83,4500.0,251.09,251.13,250.64,250.83,4500.0
2011-02-23 11:20:00,250.82,251.38,250.81,250.92,7400.0,250.82,251.38,250.81,250.92,7400.0
2011-02-23 11:30:00,250.93,250.93,249.23,249.23,8400.0,250.93,250.93,249.23,249.23,8400.0
2011-02-23 11:40:00,249.01,249.13,248.46,248.67,3100.0,249.01,249.13,248.46,248.67,3100.0
2011-02-23 11:50:00,248.72,249.05,248.52,248.57,4900.0,248.72,249.05,248.52,248.57,4900.0
2011-02-23 12:00:00,248.62,248.85,247.82,248.0,7700.0,248.62,248.85,247.82,248.0,7700.0
2011-02-23 12:10:00,248.0,248.26,247.49,247.55,5000.0,248.0,248.26,247.49,247.55,5000.0
2011-02-23 12:20:00,247.46,248.85,247.36,248.75,4500.0,247.46,248.85,247.36,248.75,4500.0
2011-02-23 12:30:00,248.75,249.14,248.71,248.98,7000.0,248.75,249.14,248.71,248.98,7000.0
2011-02-23 12:40:00,248.76,249.25,248.73,249.22,10600.0,248.76,249.25,248.73,249.22,10600.0
2011-02-23 12:50:00,249.2,249.34,248.87,249.21,6600.0,249.2,249.34,248.87,249.21,6600.0
2011-02-23 13:00:00,249.06,249.45,248.95,248.95,5200.0,249.06,249.45,248.95,248.95,5200.0
2011-02-23 13:10:00,248.92,249.04,248.54,248.59,8300.0,248.92,249.04,248.54,248.59,8300.0
2011-02-23 13:20:00,248.65,249.52,248.65,248.87,9300.0,248.65,249.52,248.65,248.87,9300.0
2011-02-23 13:30:00,248.78,249.79,248.5,249.67,6500.0,248.78,249.79,248.5,249.67,6500.0
2011-02-23 13:40:00,249.74,249.74,249.12,249.57,7100.0,249.74,249.74,249.12,249.57,7100.0
2011-02-23 13:50:00,249.46,250.1,249.46,250.08,7100.0,249.46,250.1,249.46,250.08,7100.0
2011-02-23 14:00:00,250.14,250.77,250.02,250.57,30800.0,250.14,250.77,250.02,250.57,30800.0
2011-02-23 14:10:00,250.57,250.78,250.22,250.47,16200.0,250.57,250.78,250.22,250.47,16200.0
2011-02-23 14:20:00,250.49,250.91,250.28,250.59,8400.0,250.49,250.91,250.28,250.59,8400.0
2011-02-23 14:30:00,250.66,251.25,250.65,251.06,8500.0,250.66,251.25,250.65,251.06,8500.0
2011-02-23 14:40:00,251.22,251.27,250.71,250.74,14900.0,251.22,251.27,250.71,250.74,14900.0
2011-02-23 14:50:00,250.76,251.12,250.73,251.07,20200.0,250.76,251.12,250.73,251.07,20200.0
2011-02-23 15:00:00,251.09,251.43,250.98,251.18,12800.0,251.09,251.43,250.98,251.18,12800.0
2011-02-23 15:10:00,251.19,251.75,251.18,251.57,7000.0,251.19,251.75,251.18,251.57,7000.0
2011-02-23 15:20:00,251.59,252.25,251.59,251.96,7600.0,251.59,252.25,251.59,251.96,7600.0
2011-02-23 15:30:00,252.16,252.37,251.98,252.19,19100.0,252.16,252.37,251.98,252.19,19100.0
2011-02-23 15:40:00,252.23,252.23,251.38,251.62,10700.0,252.23,252.23,251.38,251.62,10700.0
2011-02-23 15:50:00,251.63,251.63,250.64,250.69,26500.0,251.63,251.63,250.64,250.69,26500.0
2011-02-24 09:30:00,252.09,252.68,249.05,252.68,11000.0,252.09,252.68,249.05,252.68,11000.0
2011-02-24 09:40:00,252.35,252.66,251.29,252.25,7400.0,252.35,252.66,251.29,252.25,7400.0
2011-02-24 09:50:00,252.1,252.18,251.66,252.15,3700.0,252.1,252.18,251.66,252.15,3700.0
2011-02-24 10:00:00,251.82,252.61,251.49,252.4,6200.0,251.82,252.61,251.49,252.4,6200.0
2011-02-24 10:10:00,252.4,252.41,252.0,252.28,3800.0,252.4,252.41,252.0,252.28,3800.0
2011-02-24 10:20:00,252.35,252.57,252.23,252.48,6100.0,252.35,252.57,252.23,252.48,6100.0
2011-02-24 10:30:00,252.47,252.47,251.07,251.16,11000.0,252.47,252.47,251.07,251.16,11000.0
2011-02-24 10:40:00,251.22,251.79,251.16,251.79,7300.0,251.22,251.79,251.16,251.79,7300.0
2011-02-24 10:50:00,251.77,252.22,251.67,251.82,3900.0,251.77,252.22,251.67,251.82,3900.0
2011-02-24 11:00:00,251.77,251.77,251.39,251.48,5300.0,251.77,251.77,251.39,251.48,5300.0
2011-02-24 11:10:00,251.4,251.79,251.26,251.55,4400.0,251.4,251.79,251.26,251.55,4400.0
2011-02-24 11:20:00,251.55,252.16,251.31,252.16,2200.0,251.55,252.16,251.31,252.16,2200.0
2011-02-24 11:30:00,252.16,252.16,251.54,251.84,2700.0,252.16,252.16,251.54,251.84,2700.0
2011-02-24 11:40:00,251.93,251.95,251.25,251.26,11800.0,251.93,251.95,251.25,251.26,11800.0
2011-02-24 11:50:00,251.25,252.2,251.18,252.07,3200.0,251.25,252.2,251.18,252.07,3200.0
2011-02-24 12:00:00,251.87,252.0,251.47,251.47,1200.0,251.87,252.0,251.47,251.47,1200.0
2011-02-24 12:10:00,251.22,251.94,251.22,251.72,2100.0,251.22,251.94,251.22,251.72,2100.0
2011-02-24 12:20:00,251.85,251.85,251.09,251.18,2100.0,251.85,251.85,251.09,251.18,2100.0
2011-02-24 12:30:00,251.15,252.11,251.11,252.09,25000.0,251.15,252.11,251.11,252.09,25000.0
2011-02-24 12:40:00,252.19,252.2,251.49,251.84,3400.0,252.19,252.2,251.49,251.84,3400.0
2011-02-24 12:50:00,251.73,252.08,251.69,252.08,2500.0,251.73,252.08,251.69,252.08,2500.0
2011-02-24 13:00:00,251.92,252.07,251.74,251.74,3200.0,251.92,252.07,251.74,251.74,3200.0
2011-02-24 13:10:00,251.64,251.95,251.62,251.77,2300.0,251.64,251.95,251.62,251.77,2300.0
2011-02-24 13:20:00,251.71,251.83,251.09,251.51,4500.0,251.71,251.83,251.09,251.51,4500.0
2011-02-24 13:30:00,251.48,251.88,251.3,251.83,2700.0,251.48,251.88,251.3,251.83,2700.0
2011-02-24 13:40:00,251.77,251.83,251.01,251.51,7800.0,251.77,251.83,251.01,251.51,7800.0
2011-02-24 13:50:00,251.45,251.6,251.3,251.42,9600.0,251.45,251.6,251.3,251.42,9600.0
2011-02-24 14:00:00,251.52,251.67,251.4,251.67,4500.0,251.52,251.67,251.4,251.67,4500.0
2011-02-24 14:10:00,251.78,252.87,251.75,252.81,5900.0,251.78,252.87,251.75,252.81,5900.0
2011-02-24 14:20:00,252.66,252.88,252.27,252.44,3900.0,252.66,252.88,252.27,252.44,3900.0
2011-02-24 14:30:00,252.39,253.21,252.34,253.21,9900.0,252.39,253.21,252.34,253.21,9900.0
2011-02-24 14:40:00,253.29,253.29,252.32,252.75,4600.0,253.29,253.29,252.32,252.75,4600.0
2011-02-24 14:50:00,252.63,253.2,252.5,253.16,10100.0,252.63,253.2,252.5,253.16,10100.0
2011-02-24 15:00:00,253.14,253.5,252.88,253.5,7900.0,253.14,253.5,252.88,253.5,7900.0
2011-02-24 15:10:00,253.45,253.91,253.34,253.63,12500.0,253.45,253.91,253.34,253.63,12500.0
2011-02-24 15:20:00,253.59,254.07,253.51,253.63,9700.0,253.59,254.07,253.51,253.63,9700.0
2011-02-24 15:30:00,253.73,254.2,253.61,253.61,13800.0,253.73,254.2,253.61,253.61,13800.0
2011-02-24 15:40:00,253.64,253.79,253.39,253.52,10400.0,253.64,253.79,253.39,253.52,10400.0
2011-02-24 15:50:00,253.53,253.64,253.14,253.29,12200.0,253.53,253.64,253.14,253.29,12200.0
2011-02-25 09:30:00,254.91,255.72,254.27,255.22,10200.0,254.91,255.72,254.27,255.22,10200.0
2011-02-25 09:40:00,255.24,255.24,253.67,253.8,7500.0,255.24,255.24,253.67,253.8,7500.0
2011-02-25 09:50:00,253.85,255.34,253.85,255.23,8200.0,253.85,255.34,253.85,255.23,8200.0
2011-02-25 10:00:00,255.04,255.59,254.87,255.28,7600.0,255.04,255.59,254.87,255.28,7600.0
2011-02-25 10:10:00,255.26,255.27,254.61,254.72,6000.0,255.26,255.27,254.61,254.72,6000.0
2011-02-25 10:20:00,254.84,255.13,254.84,255.13,3600.0,254.84,255.13,254.84,255.13,3600.0
2011-02-25 10:30:00,254.95,255.5,254.94,255.31,7400.0,254.95,255.5,254.94,255.31,7400.0
2011-02-25 10:40:00,255.4,255.75,255.4,255.66,6100.0,255.4,255.75,255.4,255.66,6100.0
2011-02-25 10:50:00,255.65,255.71,254.72,255.14,8000.0,255.65,255.71,254.72,255.14,8000.0
2011-02-25 11:00:00,255.06,255.22,254.53,254.53,5200.0,255.06,255.22,254.53,254.53,5200.0
2011-02-25 11:10:00,254.36,254.48,253.68,253.73,9000.0,254.36,254.48,253.68,253.73,9000.0
2011-02-25 11:20:00,253.73,253.83,253.07,253.07,7700.0,253.73,253.83,253.07,253.07,7700.0
2011-02-25 11:30:00,253.08,253.54,252.99,253.36,12600.0,253.08,253.54,252.99,253.36,12600.0
2011-02-25 11:40:00,253.46,253.46,252.54,253.01,4800.0,253.46,253.46,252.54,253.01,4800.0
2011-02-25 11:50:00,253.01,253.29,252.83,253.2,3700.0,253.01,253.29,252.83,253.2,3700.0
2011-02-25 12:00:00,253.12,253.56,253.04,253.43,5500.0,253.12,253.56,253.04,253.43,5500.0
2011-02-25 12:10:00,253.44,253.75,253.12,253.13,7600.0,253.44,253.75,253.12,253.13,7600.0
2011-02-25 12:20:00,253.13,254.15,253.13,254.15,6700.0,253.13,254.15,253.13,254.15,6700.0
2011-02-25 12:30:00,254.03,254.12,253.86,253.91,3200.0,254.03,254.12,253.86,253.91,3200.0
2011-02-25 12:40:00,253.96,254.26,253.89,254.26,1800.0,253.96,254.26,253.89,254.26,1800.0
2011-02-25 12:50:00,254.07,254.37,253.86,254.37,2700.0,254.07,254.37,253.86,254.37,2700.0
2011-02-25 13:00:00,254.36,254.49,254.19,254.49,2900.0,254.36,254.49,254.19,254.49,2900.0
2011-02-25 13:10:00,254.41,254.94,254.36,254.75,3000.0,254.41,254.94,254.36,254.75,3000.0
2011-02-25 13:20:00,254.83,254.85,254.68,254.68,3200.0,254.83,254.85,254.68,254.68,3200.0
2011-02-25 13:30:00,254.68,254.92,254.46,254.84,7900.0,254.68,254.92,254.46,254.84,7900.0
2011-02-25 13:40:00,255.0,255.06,254.85,255.01,4700.0,255.0,255.06,254.85,255.01,4700.0
2011-02-25 13:50:00,255.03,255.3,255.0,255.1,7900.0,255.03,255.3,255.0,255.1,7900.0
2011-02-25 14:00:00,255.11,255.37,254.77,255.26,5600.0,255.11,255.37,254.77,255.26,5600.0
2011-02-25 14:10:00,255.3,255.49,255.3,255.4,3500.0,255.3,255.49,255.3,255.4,3500.0
2011-02-25 14:20:00,255.39,255.6,254.99,254.99,4700.0,255.39,255.6,254.99,254.99,4700.0
2011-02-25 14:30:00,255.1,255.51,255.1,255.18,5400.0,255.1,255.51,255.1,255.18,5400.0
2011-02-25 14:40:00,255.2,255.49,254.9,255.03,11600.0,255.2,255.49,254.9,255.03,11600.0
2011-02-25 14:50:00,255.03,255.15,254.72,255.14,4900.0,255.03,255.15,254.72,255.14,4900.0
2011-02-25 15:00:00,255.16,255.21,254.91,255.13,9500.0,255.16,255.21,254.91,255.13,9500.0
2011-02-25 15:10:00,255.16,255.38,254.99,255.38,6600.0,255.16,255.38,254.99,255.38,6600.0
2011-02-25 15:20:00,255.49,255.49,254.98,255.32,9400.0,255.49,255.49,254.98,255.32,9400.0
2011-02-25 15:30:00,255.27,255.46,255.1,255.46,11200.0,255.27,255.46,255.1,255.46,11200.0
2011-02-25 15:40:00,255.46,255.46,254.96,255.37,10800.0,255.46,255.46,254.96,255.37,10800.0
2011-02-25 15:50:00,255.33,255.67,255.33,255.45,14200.0,255.33,255.67,255.33,255.45,14200.0
2011-02-28 09:30:00,255.51,257.05,255.46,256.57,9600.0,255.51,257.05,255.46,256.57,9600.0
2011-02-28 09:40:00,256.58,256.6,255.45,256.51,15400.0,256.58,256.6,255.45,256.51,15400.0
2011-02-28 09:50:00,256.34,257.0,255.56,257.0,24400.0,256.34,257.0,255.56,257.0,24400.0
2011-02-28 10:00:00,256.52,258.76,256.47,258.36,15900.0,256.52,258.76,256.47,258.36,15900.0
2011-02-28 10:10:00,258.19,258.75,257.87,258.32,22800.0,258.19,258.75,257.87,258.32,22800.0
2011-02-28 10:20:00,258.35,258.38,257.33,257.52,11600.0,258.35,258.38,257.33,257.52,11600.0
2011-02-28 10:30:00,257.52,257.63,257.33,257.46,5900.0,257.52,257.63,257.33,257.46,5900.0
2011-02-28 10:40:00,257.45,258.59,257.36,258.59,8000.0,257.45,258.59,257.36,258.59,8000.0
2011-02-28 10:50:00,258.66,259.07,258.13,258.25,15700.0,258.66,259.07,258.13,258.25,15700.0
2011-02-28 11:00:00,258.26,258.68,258.0,258.01,11800.0,258.26,258.68,258.0,258.01,11800.0
2011-02-28 11:10:00,257.94,258.5,257.74,258.35,4400.0,257.94,258.5,257.74,258.35,4400.0
2011-02-28 11:20:00,258.39,258.49,258.06,258.09,4900.0,258.39,258.49,258.06,258.09,4900.0
2011-02-28 11:30:00,258.09,258.09,256.52,256.66,11800.0,258.09,258.09,256.52,256.66,11800.0
2011-02-28 11:40:00,256.7,257.24,256.7,257.1,5200.0,256.7,257.24,256.7,257.1,5200.0
2011-02-28 11:50:00,257.04,258.11,257.04,257.91,4800.0,257.04,258.11,257.04,257.91,4800.0
2011-02-28 12:00:00,257.94,258.27,257.54,258.27,5500.0,257.94,258.27,257.54,258.27,5500.0
2011-02-28 12:10:00,258.2,258.27,257.7,257.92,15900.0,258.2,258.27,257.7,257.92,15900.0
2011-02-28 12:20:00,257.97,258.81,257.97,258.81,7100.0,257.97,258.81,257.97,258.81,7100.0
2011-02-28 12:30:00,258.81,258.92,258.44,258.54,6400.0,258.81,258.92,258.44,258.54,6400.0
2011-02-28 12:40:00,258.47,258.47,257.76,257.76,4200.0,258.47,258.47,257.76,257.76,4200.0
2011-02-28 12:50:00,257.87,257.87,257.11,257.31,4900.0,257.87,257.87,257.11,257.31,4900.0
2011-02-28 13:00:00,257.31,257.81,257.0,257.71,9700.0,257.31,257.81,257.0,257.71,9700.0
2011-02-28 13:10:00,257.75,257.79,257.55,257.73,5800.0,257.75,257.79,257.55,257.73,5800.0
2011-02-28 13:20:00,257.73,257.81,257.52,257.59,5600.0,257.73,257.81,257.52,257.59,5600.0
2011-02-28 13:30:00,257.58,257.92,257.53,257.79,7400.0,257.58,257.92,257.53,257.79,7400.0
2011-02-28 13:40:00,257.88,258.06,257.7,257.93,14000.0,257.88,258.06,257.7,257.93,14000.0
2011-02-28 13:50:00,258.02,258.52,257.94,258.34,11800.0,258.02,258.52,257.94,258.34,11800.0
2011-02-28 14:00:00,258.34,258.34,257.78,258.15,7200.0,258.34,258.34,257.78,258.15,7200.0
2011-02-28 14:10:00,258.2,258.52,258.0,258.0,7400.0,258.2,258.52,258.0,258.0,7400.0
2011-02-28 14:20:00,258.01,258.27,257.79,258.26,4000.0,258.01,258.27,257.79,258.26,4000.0
2011-02-28 14:30:00,258.27,258.39,257.92,258.0,5300.0,258.27,258.39,257.92,258.0,5300.0
2011-02-28 14:40:00,257.93,258.08,257.86,257.93,8000.0,257.93,258.08,257.86,257.93,8000.0
2011-02-28 14:50:00,258.04,258.32,257.85,258.29,6400.0,258.04,258.32,257.85,258.29,6400.0
2011-02-28 15:00:00,258.23,258.28,257.85,257.87,8000.0,258.23,258.28,257.85,257.87,8000.0
2011-02-28 15:10:00,257.94,258.71,257.86,258.7,13000.0,257.94,258.71,257.86,258.7,13000.0
2011-02-28 15:20:00,258.67,259.98,258.23,259.71,28400.0,258.67,259.98,258.23,259.71,28400.0
2011-02-28 15:30:00,259.6,260.0,259.57,259.94,19700.0,259.6,260.0,259.57,259.94,19700.0
2011-02-28 15:40:00,259.91,259.91,258.5,258.85,29000.0,259.91,259.91,258.5,258.85,29000.0
2011-02-28 15:50:00,258.88,258.97,257.99,258.2,45100.0,258.88,258.97,257.99,258.2,45100.0
2011-03-01 09:30:00,265.54,267.98,260.21,264.55,116700.0,265.54,267.98,260.21,264.55,116700.0
2011-03-01 09:40:00,264.55,264.98,263.17,264.56,53600.0,264.55,264.98,263.17,264.56,53600.0
2011-03-01 09:50:00,264.7,266.66,264.6,266.27,66300.0,264.7,266.66,264.6,266.27,66300.0
2011-03-01 10:00:00,266.01,266.5,262.55,263.16,39500.0,266.01,266.5,262.55,263.16,39500.0
2011-03-01 10:10:00,262.99,264.98,262.65,263.62,43100.0,262.99,264.98,262.65,263.62,43100.0
2011-03-01 10:20:00,263.87,264.07,263.0,263.63,26100.0,263.87,264.07,263.0,263.63,26100.0
2011-03-01 10:30:00,263.41,264.15,262.51,264.13,34200.0,263.41,264.15,262.51,264.13,34200.0
2011-03-01 10:40:00,264.01,264.12,262.88,264.0,21500.0,264.01,264.12,262.88,264.0,21500.0
2011-03-01 10:50:00,263.97,265.95,263.83,264.46,48000.0,263.97,265.95,263.83,264.46,48000.0
2011-03-01 11:00:00,264.75,264.98,262.58,262.88,22500.0,264.75,264.98,262.58,262.88,22500.0
2011-03-01 11:10:00,262.99,263.44,262.0,262.27,29100.0,262.99,263.44,262.0,262.27,29100.0
2011-03-01 11:20:00,262.47,262.95,261.0,261.21,37300.0,262.47,262.95,261.0,261.21,37300.0
2011-03-01 11:30:00,261.0,261.89,261.0,261.01,16300.0,261.0,261.89,261.0,261.01,16300.0
2011-03-01 11:40:00,261.0,261.42,260.45,261.0,21200.0,261.0,261.42,260.45,261.0,21200.0
2011-03-01 11:50:00,261.0,261.69,260.56,260.98,15500.0,261.0,261.69,260.56,260.98,15500.0
2011-03-01 12:00:00,260.79,262.46,260.54,262.35,21000.0,260.79,262.46,260.54,262.35,21000.0
2011-03-01 12:10:00,262.4,262.75,261.97,261.97,11600.0,262.4,262.75,261.97,261.97,11600.0
2011-03-01 12:20:00,262.21,264.0,261.82,263.36,31200.0,262.21,264.0,261.82,263.36,31200.0
2011-03-01 12:30:00,263.38,264.68,262.45,262.91,26900.0,263.38,264.68,262.45,262.91,26900.0
2011-03-01 12:40:00,262.67,263.5,262.64,263.23,5600.0,262.67,263.5,262.64,263.23,5600.0
2011-03-01 12:50:00,263.23,263.49,262.93,263.04,5000.0,263.23,263.49,262.93,263.04,5000.0
2011-03-01 13:00:00,263.11,263.11,262.0,262.23,4700.0,263.11,263.11,262.0,262.23,4700.0
2011-03-01 13:10:00,262.24,262.87,262.23,262.61,7400.0,262.24,262.87,262.23,262.61,7400.0
2011-03-01 13:20:00,262.49,262.99,261.97,262.23,15500.0,262.49,262.99,261.97,262.23,15500.0
2011-03-01 13:30:00,262.42,262.76,262.3,262.47,8900.0,262.42,262.76,262.3,262.47,8900.0
2011-03-01 13:40:00,262.44,262.46,261.8,262.12,5700.0,262.44,262.46,261.8,262.12,5700.0
2011-03-01 13:50:00,262.21,263.5,262.14,263.49,8500.0,262.21,263.5,262.14,263.49,8500.0
2011-03-01 14:00:00,263.3,263.3,262.2,262.36,6400.0,263.3,263.3,262.2,262.36,6400.0
2011-03-01 14:10:00,262.19,263.09,262.19,263.09,4700.0,262.19,263.09,262.19,263.09,4700.0
2011-03-01 14:20:00,263.07,263.07,262.32,262.79,8800.0,263.07,263.07,262.32,262.79,8800.0
2011-03-01 14:30:00,262.43,263.08,261.91,262.75,11800.0,262.43,263.08,261.91,262.75,11800.0
2011-03-01 14:40:00,262.92,263.41,262.46,262.91,13000.0,262.92,263.41,262.46,262.91,13000.0
2011-03-01 14:50:00,262.86,263.32,262.72,263.15,9900.0,262.86,263.32,262.72,263.15,9900.0
2011-03-01 15:00:00,263.17,263.51,262.49,262.86,19900.0,263.17,263.51,262.49,262.86,19900.0
2011-03-01 15:10:00,262.8,263.65,262.76,263.65,16400.0,262.8,263.65,262.76,263.65,16400.0
2011-03-01 15:20:00,263.74,265.02,263.67,264.4,25600.0,263.74,265.02,263.67,264.4,25600.0
2011-03-01 15:30:00,264.3,264.98,263.97,264.58,17300.0,264.3,264.98,263.97,264.58,17300.0
2011-03-01 15:40:00,264.42,265.32,263.36,263.61,27800.0,264.42,265.32,263.36,263.61,27800.0
2011-03-01 15:50:00,263.57,264.5,263.52,263.87,59400.0,263.57,264.5,263.52,263.87,59400.0
2011-03-02 09:30:00,263.74,264.4,262.27,262.6,37000.0,263.74,264.4,262.27,262.6,37000.0
2011-03-02 09:40:00,262.31,263.26,262.31,263.05,6400.0,262.31,263.26,262.31,263.05,6400.0
2011-03-02 09:50:00,263.06,263.58,262.87,263.58,17800.0,263.06,263.58,262.87,263.58,17800.0
2011-03-02 10:00:00,263.58,263.6,262.26,262.26,11300.0,263.58,263.6,262.26,262.26,11300.0
2011-03-02 10:10:00,262.36,262.4,261.35,261.62,13100.0,262.36,262.4,261.35,261.62,13100.0
2011-03-02 10:20:00,261.62,261.63,260.68,260.94,11300.0,261.62,261.63,260.68,260.94,11300.0
2011-03-02 10:30:00,260.87,261.66,260.87,261.66,11000.0,260.87,261.66,260.87,261.66,11000.0
2011-03-02 10:40:00,261.66,262.86,261.58,262.51,16200.0,261.66,262.86,261.58,262.51,16200.0
2011-03-02 10:50:00,262.59,262.78,262.19,262.33,7600.0,262.59,262.78,262.19,262.33,7600.0
2011-03-02 11:00:00,262.34,263.74,262.34,263.74,14100.0,262.34,263.74,262.34,263.74,14100.0
2011-03-02 11:10:00,263.83,264.1,262.95,264.1,14200.0,263.83,264.1,262.95,264.1,14200.0
2011-03-02 11:20:00,264.2,264.25,263.6,264.0,15600.0,264.2,264.25,263.6,264.0,15600.0
2011-03-02 11:30:00,263.81,263.99,262.93,263.19,13600.0,263.81,263.99,262.93,263.19,13600.0
2011-03-02 11:40:00,263.09,263.09,262.02,262.23,12700.0,263.09,263.09,262.02,262.23,12700.0
2011-03-02 11:50:00,262.22,262.56,261.76,261.76,9000.0,262.22,262.56,261.76,261.76,9000.0
2011-03-02 12:00:00,261.89,262.19,261.81,262.12,30600.0,261.89,262.19,261.81,262.12,30600.0
2011-03-02 12:10:00,262.02,262.02,261.03,261.67,19600.0,262.02,262.02,261.03,261.67,19600.0
2011-03-02 12:20:00,261.82,262.04,261.71,261.93,4000.0,261.82,262.04,261.71,261.93,4000.0
2011-03-02 12:30:00,261.87,262.85,261.7,262.78,9500.0,261.87,262.85,261.7,262.78,9500.0
2011-03-02 12:40:00,262.79,263.06,262.46,262.76,15500.0,262.79,263.06,262.46,262.76,15500.0
2011-03-02 12:50:00,262.73,263.06,262.6,262.98,10900.0,262.73,263.06,262.6,262.98,10900.0
2011-03-02 13:00:00,262.99,263.08,262.6,262.84,13200.0,262.99,263.08,262.6,262.84,13200.0
2011-03-02 13:10:00,262.84,263.44,262.57,263.42,6200.0,262.84,263.44,262.57,263.42,6200.0
2011-03-02 13:20:00,263.42,263.42,262.93,262.95,15400.0,263.42,263.42,262.93,262.95,15400.0
2011-03-02 13:30:00,262.96,263.04,262.54,262.57,6900.0,262.96,263.04,262.54,262.57,6900.0
2011-03-02 13:40:00,262.62,262.62,261.66,261.71,18700.0,262.62,262.62,261.66,261.71,18700.0
2011-03-02 13:50:00,261.83,262.98,261.83,262.98,7000.0,261.83,262.98,261.83,262.98,7000.0
2011-03-02 14:00:00,263.21,263.36,262.38,262.68,8500.0,263.21,263.36,262.38,262.68,8500.0
2011-03-02 14:10:00,262.75,263.07,262.18,262.19,8400.0,262.75,263.07,262.18,262.19,8400.0
2011-03-02 14:20:00,262.26,262.77,262.0,262.45,9400.0,262.26,262.77,262.0,262.45,9400.0
2011-03-02 14:30:00,262.52,263.36,262.51,263.36,5200.0,262.52,263.36,262.51,263.36,5200.0
2011-03-02 14:40:00,263.36,264.0,263.35,263.8,5300.0,263.36,264.0,263.35,263.8,5300.0
2011-03-02 14:50:00,263.73,264.09,263.29,264.05,14100.0,263.73,264.09,263.29,264.05,14100.0
2011-03-02 15:00:00,264.09,264.22,263.39,263.62,14700.0,264.09,264.22,263.39,263.62,14700.0
2011-03-02 15:10:00,263.73,263.87,262.9,263.25,16700.0,263.73,263.87,262.9,263.25,16700.0
2011-03-02 15:20:00,263.27,263.4,263.04,263.24,7300.0,263.27,263.4,263.04,263.24,7300.0
2011-03-02 15:30:00,263.12,264.42,263.07,264.32,21300.0,263.12,264.42,263.07,264.32,21300.0
2011-03-02 15:40:00,264.38,264.54,263.46,263.55,23900.0,264.38,264.54,263.46,263.55,23900.0
2011-03-02 15:50:00,263.56,263.68,262.69,262.97,38400.0,263.56,263.68,262.69,262.97,38400.0
2011-03-03 09:30:00,264.46,264.99,263.01,263.76,13200.0,264.46,264.99,263.01,263.76,13200.0
2011-03-03 09:40:00,263.73,264.57,263.71,264.35,8200.0,263.73,264.57,263.71,264.35,8200.0
2011-03-03 09:50:00,264.31,264.89,264.31,264.82,6100.0,264.31,264.89,264.31,264.82,6100.0
2011-03-03 10:00:00,264.5,264.77,263.56,263.56,8600.0,264.5,264.77,263.56,263.56,8600.0
2011-03-03 10:10:00,263.77,264.46,263.74,263.79,8900.0,263.77,264.46,263.74,263.79,8900.0
2011-03-03 10:20:00,263.77,264.5,263.64,264.5,4500.0,263.77,264.5,263.64,264.5,4500.0
2011-03-03 10:30:00,264.64,264.64,263.92,264.04,7100.0,264.64,264.64,263.92,264.04,7100.0
2011-03-03 10:40:00,264.0,264.84,264.0,264.64,7300.0,264.0,264.84,264.0,264.64,7300.0
2011-03-03 10:50:00,264.51,264.9,264.29,264.58,8300.0,264.51,264.9,264.29,264.58,8300.0
2011-03-03 11:00:00,264.52,264.98,264.52,264.93,3800.0,264.52,264.98,264.52,264.93,3800.0
2011-03-03 11:10:00,264.99,265.25,264.77,265.13,4700.0,264.99,265.25,264.77,265.13,4700.0
2011-03-03 11:20:00,265.14,265.71,265.13,265.5,2700.0,265.14,265.71,265.13,265.5,2700.0
2011-03-03 11:30:00,265.68,265.68,265.54,265.57,4000.0,265.68,265.68,265.54,265.57,4000.0
2011-03-03 11:40:00,265.55,266.4,265.5,266.3,13200.0,265.55,266.4,265.5,266.3,13200.0
2011-03-03 11:50:00,266.36,266.66,266.36,266.58,5600.0,266.36,266.66,266.36,266.58,5600.0
2011-03-03 12:00:00,266.64,266.82,266.4,266.44,15700.0,266.64,266.82,266.4,266.44,15700.0
2011-03-03 12:10:00,266.51,266.51,265.87,265.91,10100.0,266.51,266.51,265.87,265.91,10100.0
2011-03-03 12:20:00,265.96,266.16,265.71,265.71,9600.0,265.96,266.16,265.71,265.71,9600.0
2011-03-03 12:30:00,265.77,266.26,265.75,266.17,6300.0,265.77,266.26,265.75,266.17,6300.0
2011-03-03 12:40:00,266.19,266.49,266.18,266.49,5100.0,266.19,266.49,266.18,266.49,5100.0
2011-03-03 12:50:00,266.6,266.73,266.38,266.38,6700.0,266.6,266.73,266.38,266.38,6700.0
2011-03-03 13:00:00,266.37,266.54,266.2,266.33,9100.0,266.37,266.54,266.2,266.33,9100.0
2011-03-03 13:10:00,266.38,266.47,266.08,266.24,14200.0,266.38,266.47,266.08,266.24,14200.0
2011-03-03 13:20:00,266.15,266.21,266.0,266.02,5200.0,266.15,266.21,266.0,266.02,5200.0
2011-03-03 13:30:00,266.01,266.01,265.63,265.87,10900.0,266.01,266.01,265.63,265.87,10900.0
2011-03-03 13:40:00,265.95,266.05,265.61,265.71,2800.0,265.95,266.05,265.61,265.71,2800.0
2011-03-03 13:50:00,265.63,265.86,265.56,265.56,5000.0,265.63,265.86,265.56,265.56,5000.0
2011-03-03 14:00:00,265.59,265.79,265.43,265.44,10300.0,265.59,265.79,265.43,265.44,10300.0
2011-03-03 14:10:00,265.46,266.14,265.43,266.07,7100.0,265.46,266.14,265.43,266.07,7100.0
2011-03-03 14:20:00,265.99,266.03,265.56,265.76,12500.0,265.99,266.03,265.56,265.76,12500.0
2011-03-03 14:30:00,265.73,266.46,265.73,266.46,4900.0,265.73,266.46,265.73,266.46,4900.0
2011-03-03 14:40:00,266.39,266.54,266.33,266.39,7100.0,266.39,266.54,266.33,266.39,7100.0
2011-03-03 14:50:00,266.38,266.95,266.38,266.69,8100.0,266.38,266.95,266.38,266.69,8100.0
2011-03-03 15:00:00,266.69,266.74,266.5,266.5,9500.0,266.69,266.74,266.5,266.5,9500.0
2011-03-03 15:10:00,266.5,266.63,266.46,266.49,7300.0,266.5,266.63,266.46,266.49,7300.0
2011-03-03 15:20:00,266.53,266.53,266.36,266.41,11900.0,266.53,266.53,266.36,266.41,11900.0
2011-03-03 15:30:00,266.45,266.52,266.21,266.52,17200.0,266.45,266.52,266.21,266.52,17200.0
2011-03-03 15:40:00,266.54,266.79,266.45,266.67,19700.0,266.54,266.79,266.45,266.67,19700.0
2011-03-03 15:50:00,266.67,266.69,266.28,266.4,26200.0,266.67,266.69,266.28,266.4,26200.0
2011-03-04 09:30:00,266.53,268.75,266.07,266.23,7700.0,266.53,268.75,266.07,266.23,7700.0
2011-03-04 09:40:00,266.6,267.09,266.25,266.91,3200.0,266.6,267.09,266.25,266.91,3200.0
2011-03-04 09:50:00,266.81,267.11,266.36,267.0,4300.0,266.81,267.11,266.36,267.0,4300.0
2011-03-04 10:00:00,267.08,267.09,265.7,265.7,6100.0,267.08,267.09,265.7,265.7,6100.0
2011-03-04 10:10:00,265.64,265.99,265.56,265.56,7100.0,265.64,265.99,265.56,265.56,7100.0
2011-03-04 10:20:00,265.56,265.68,265.09,265.4,9200.0,265.56,265.68,265.09,265.4,9200.0
2011-03-04 10:30:00,265.3,265.83,265.23,265.82,3500.0,265.3,265.83,265.23,265.82,3500.0
2011-03-04 10:40:00,265.83,265.94,265.68,265.68,18300.0,265.83,265.94,265.68,265.68,18300.0
2011-03-04 10:50:00,265.67,265.74,265.26,265.35,9900.0,265.67,265.74,265.26,265.35,9900.0
2011-03-04 11:00:00,265.3,265.37,265.09,265.21,9200.0,265.3,265.37,265.09,265.21,9200.0
2011-03-04 11:10:00,265.14,265.51,264.97,265.33,3600.0,265.14,265.51,264.97,265.33,3600.0
2011-03-04 11:20:00,265.39,265.39,264.38,264.83,17500.0,265.39,265.39,264.38,264.83,17500.0
2011-03-04 11:30:00,264.84,265.26,264.73,265.17,4100.0,264.84,265.26,264.73,265.17,4100.0
2011-03-04 11:40:00,265.21,265.21,264.52,264.55,2700.0,265.21,265.21,264.52,264.55,2700.0
2011-03-04 11:50:00,264.63,265.0,264.5,264.5,4300.0,264.63,265.0,264.5,264.5,4300.0
2011-03-04 12:00:00,264.5,264.78,264.5,264.69,3800.0,264.5,264.78,264.5,264.69,3800.0
2011-03-04 12:10:00,264.81,264.81,263.97,264.18,2600.0,264.81,264.81,263.97,264.18,2600.0
2011-03-04 12:20:00,264.25,264.25,263.97,264.09,1500.0,264.25,264.25,263.97,264.09,1500.0
2011-03-04 12:30:00,264.09,264.12,263.67,263.9,18400.0,264.09,264.12,263.67,263.9,18400.0
2011-03-04 12:40:00,263.9,264.1,263.77,263.86,2700.0,263.9,264.1,263.77,263.86,2700.0
2011-03-04 12:50:00,263.85,264.0,263.63,263.77,4000.0,263.85,264.0,263.63,263.77,4000.0
2011-03-04 13:00:00,263.9,264.3,263.8,264.26,4900.0,263.9,264.3,263.8,264.26,4900.0
2011-03-04 13:10:00,264.18,264.18,263.76,263.76,2400.0,264.18,264.18,263.76,263.76,2400.0
2011-03-04 13:20:00,263.95,263.95,263.51,263.71,6700.0,263.95,263.95,263.51,263.71,6700.0
2011-03-04 13:30:00,263.64,264.15,263.64,263.91,7100.0,263.64,264.15,263.64,263.91,7100.0
2011-03-04 13:40:00,263.96,263.96,263.65,263.66,3600.0,263.96,263.96,263.65,263.66,3600.0
2011-03-04 13:50:00,263.79,264.05,263.51,263.69,4900.0,263.79,264.05,263.51,263.69,4900.0
2011-03-04 14:00:00,263.8,263.81,263.45,263.45,13400.0,263.8,263.81,263.45,263.45,13400.0
2011-03-04 14:10:00,263.29,263.74,263.29,263.73,2100.0,263.29,263.74,263.29,263.73,2100.0
2011-03-04 14:20:00,263.95,264.01,263.81,264.0,4300.0,263.95,264.01,263.81,264.0,4300.0
2011-03-04 14:30:00,263.92,264.11,263.78,263.93,9800.0,263.92,264.11,263.78,263.93,9800.0
2011-03-04 14:40:00,263.79,264.26,263.79,263.99,3000.0,263.79,264.26,263.79,263.99,3000.0
2011-03-04 14:50:00,264.02,264.29,264.02,264.29,2800.0,264.02,264.29,264.02,264.29,2800.0
2011-03-04 15:00:00,264.51,264.81,264.51,264.63,6900.0,264.51,264.81,264.51,264.63,6900.0
2011-03-04 15:10:00,264.68,264.87,264.63,264.64,5000.0,264.68,264.87,264.63,264.64,5000.0
2011-03-04 15:20:00,264.69,264.8,264.51,264.8,5000.0,264.69,264.8,264.51,264.8,5000.0
2011-03-04 15:30:00,264.74,264.93,264.5,264.93,7700.0,264.74,264.93,264.5,264.93,7700.0
2011-03-04 15:40:00,264.92,265.29,264.91,265.09,9400.0,264.92,265.29,264.91,265.09,9400.0
2011-03-04 15:50:00,265.14,265.58,265.0,265.21,9400.0,265.14,265.58,265.0,265.21,9400.0
2011-03-07 09:30:00,265.75,267.33,265.75,267.33,8700.0,265.75,267.33,265.75,267.33,8700.0
2011-03-07 09:40:00,267.4,267.46,266.13,266.19,10600.0,267.4,267.46,266.13,266.19,10600.0
2011-03-07 09:50:00,266.37,266.94,265.43,265.43,9800.0,266.37,266.94,265.43,265.43,9800.0
2011-03-07 10:00:00,265.34,265.49,264.04,264.42,14500.0,265.34,265.49,264.04,264.42,14500.0
2011-03-07 10:10:00,264.29,265.15,264.29,264.76,7000.0,264.29,265.15,264.29,264.76,7000.0
2011-03-07 10:20:00,264.75,265.52,264.62,265.26,6200.0,264.75,265.52,264.62,265.26,6200.0
2011-03-07 10:30:00,265.03,265.03,264.0,264.0,9000.0,265.03,265.03,264.0,264.0,9000.0
2011-03-07 10:40:00,264.04,264.11,263.37,263.45,10100.0,264.04,264.11,263.37,263.45,10100.0
2011-03-07 10:50:00,263.69,264.1,263.57,263.98,9700.0,263.69,264.1,263.57,263.98,9700.0
2011-03-07 11:00:00,263.88,263.88,263.34,263.67,9300.0,263.88,263.88,263.34,263.67,9300.0
2011-03-07 11:10:00,263.65,264.25,263.39,264.22,10700.0,263.65,264.25,263.39,264.22,10700.0
2011-03-07 11:20:00,264.15,264.71,263.98,264.0,13700.0,264.15,264.71,263.98,264.0,13700.0
2011-03-07 11:30:00,264.1,264.67,264.09,264.41,5700.0,264.1,264.67,264.09,264.41,5700.0
2011-03-07 11:40:00,264.57,264.6,263.91,263.95,3600.0,264.57,264.6,263.91,263.95,3600.0
2011-03-07 11:50:00,264.08,264.56,264.05,264.56,8100.0,264.08,264.56,264.05,264.56,8100.0
2011-03-07 12:00:00,264.56,265.22,264.56,265.22,4300.0,264.56,265.22,264.56,265.22,4300.0
2011-03-07 12:10:00,265.31,265.42,265.15,265.15,1800.0,265.31,265.42,265.15,265.15,1800.0
2011-03-07 12:20:00,265.05,265.18,264.93,264.93,2800.0,265.05,265.18,264.93,264.93,2800.0
2011-03-07 12:30:00,264.7,265.15,264.58,265.04,3500.0,264.7,265.15,264.58,265.04,3500.0
2011-03-07 12:40:00,264.92,264.92,264.28,264.33,12400.0,264.92,264.92,264.28,264.33,12400.0
2011-03-07 12:50:00,264.32,264.4,263.91,263.91,3200.0,264.32,264.4,263.91,263.91,3200.0
2011-03-07 13:00:00,263.86,263.92,263.43,263.72,5100.0,263.86,263.92,263.43,263.72,5100.0
2011-03-07 13:10:00,263.73,263.83,263.28,263.82,8000.0,263.73,263.83,263.28,263.82,8000.0
2011-03-07 13:20:00,263.76,263.89,263.57,263.74,13100.0,263.76,263.89,263.57,263.74,13100.0
2011-03-07 13:30:00,263.71,264.02,263.57,263.81,4600.0,263.71,264.02,263.57,263.81,4600.0
2011-03-07 13:40:00,263.71,263.89,263.41,263.62,9500.0,263.71,263.89,263.41,263.62,9500.0
2011-03-07 13:50:00,263.59,264.05,263.46,263.48,4600.0,263.59,264.05,263.46,263.48,4600.0
2011-03-07 14:00:00,263.48,264.2,263.48,264.2,4400.0,263.48,264.2,263.48,264.2,4400.0
2011-03-07 14:10:00,264.2,264.31,263.56,264.31,17500.0,264.2,264.31,263.56,264.31,17500.0
2011-03-07 14:20:00,264.34,264.57,264.04,264.04,3300.0,264.34,264.57,264.04,264.04,3300.0
2011-03-07 14:30:00,263.75,263.93,263.6,263.78,10100.0,263.75,263.93,263.6,263.78,10100.0
2011-03-07 14:40:00,263.71,263.77,263.19,263.55,5000.0,263.71,263.77,263.19,263.55,5000.0
2011-03-07 14:50:00,263.44,263.45,262.95,263.42,4300.0,263.44,263.45,262.95,263.42,4300.0
2011-03-07 15:00:00,263.42,264.03,263.3,263.85,5000.0,263.42,264.03,263.3,263.85,5000.0
2011-03-07 15:10:00,263.82,264.0,263.48,263.79,23400.0,263.82,264.0,263.48,263.79,23400.0
2011-03-07 15:20:00,263.68,264.34,263.62,264.15,10300.0,263.68,264.34,263.62,264.15,10300.0
2011-03-07 15:30:00,264.15,264.58,263.9,264.09,11900.0,264.15,264.58,263.9,264.09,11900.0
2011-03-07 15:40:00,263.92,264.16,263.61,263.88,11400.0,263.92,264.16,263.61,263.88,11400.0
2011-03-07 15:50:00,263.79,263.97,263.31,263.47,16200.0,263.79,263.97,263.31,263.47,16200.0
2011-03-08 09:30:00,263.66,264.16,262.98,262.98,7500.0,263.66,264.16,262.98,262.98,7500.0
2011-03-08 09:40:00,263.09,264.55,263.06,264.5,10600.0,263.09,264.55,263.06,264.5,10600.0
2011-03-08 09:50:00,264.51,265.57,264.28,265.57,13300.0,264.51,265.57,264.28,265.57,13300.0
2011-03-08 10:00:00,265.87,266.39,265.45,265.45,5600.0,265.87,266.39,265.45,265.45,5600.0
2011-03-08 10:10:00,265.55,266.72,265.55,266.62,11500.0,265.55,266.72,265.55,266.62,11500.0
2011-03-08 10:20:00,266.73,267.1,266.0,266.08,6500.0,266.73,267.1,266.0,266.08,6500.0
2011-03-08 10:30:00,265.85,266.63,265.56,266.19,7400.0,265.85,266.63,265.56,266.19,7400.0
2011-03-08 10:40:00,266.07,266.2,265.05,265.93,8900.0,266.07,266.2,265.05,265.93,8900.0
2011-03-08 10:50:00,265.78,266.41,265.57,265.63,13500.0,265.78,266.41,265.57,265.63,13500.0
2011-03-08 11:00:00,265.71,266.61,265.63,266.07,19500.0,265.71,266.61,265.63,266.07,19500.0
2011-03-08 11:10:00,266.0,266.79,265.78,266.48,18100.0,266.0,266.79,265.78,266.48,18100.0
2011-03-08 11:20:00,266.73,267.6,266.1,266.49,7600.0,266.73,267.6,266.1,266.49,7600.0
2011-03-08 11:30:00,266.49,267.12,266.49,266.56,14500.0,266.49,267.12,266.49,266.56,14500.0
2011-03-08 11:40:00,266.4,267.29,266.23,267.0,4500.0,266.4,267.29,266.23,267.0,4500.0
2011-03-08 11:50:00,267.05,267.4,267.05,267.3,5100.0,267.05,267.4,267.05,267.3,5100.0
2011-03-08 12:00:00,267.3,267.39,267.01,267.24,3900.0,267.3,267.39,267.01,267.24,3900.0
2011-03-08 12:10:00,267.36,267.54,267.11,267.49,6800.0,267.36,267.54,267.11,267.49,6800.0
2011-03-08 12:20:00,267.49,267.93,267.49,267.9,10400.0,267.49,267.93,267.49,267.9,10400.0
2011-03-08 12:30:00,267.82,268.39,267.82,268.31,7600.0,267.82,268.39,267.82,268.31,7600.0
2011-03-08 12:40:00,268.34,268.38,268.13,268.14,3500.0,268.34,268.38,268.13,268.14,3500.0
2011-03-08 12:50:00,268.27,268.27,268.03,268.12,5800.0,268.27,268.27,268.03,268.12,5800.0
2011-03-08 13:00:00,268.09,268.75,268.06,268.73,31300.0,268.09,268.75,268.06,268.73,31300.0
2011-03-08 13:10:00,268.75,269.08,268.72,268.97,6800.0,268.75,269.08,268.72,268.97,6800.0
2011-03-08 13:20:00,269.03,269.79,268.97,269.64,11800.0,269.03,269.79,268.97,269.64,11800.0
2011-03-08 13:30:00,269.69,269.8,269.54,269.66,3800.0,269.69,269.8,269.54,269.66,3800.0
2011-03-08 13:40:00,269.57,269.57,268.91,268.98,3100.0,269.57,269.57,268.91,268.98,3100.0
2011-03-08 13:50:00,268.96,268.96,268.71,268.85,2700.0,268.96,268.96,268.71,268.85,2700.0
2011-03-08 14:00:00,268.84,268.84,268.09,268.1,4300.0,268.84,268.84,268.09,268.1,4300.0
2011-03-08 14:10:00,268.08,268.58,268.01,268.41,4900.0,268.08,268.58,268.01,268.41,4900.0
2011-03-08 14:20:00,268.56,268.56,268.11,268.22,4000.0,268.56,268.56,268.11,268.22,4000.0
2011-03-08 14:30:00,268.22,268.49,267.63,268.43,5200.0,268.22,268.49,267.63,268.43,5200.0
2011-03-08 14:40:00,268.52,269.37,268.52,269.36,6200.0,268.52,269.37,268.52,269.36,6200.0
2011-03-08 14:50:00,269.36,269.38,269.08,269.35,4100.0,269.36,269.38,269.08,269.35,4100.0
2011-03-08 15:00:00,269.08,269.33,268.69,269.29,12200.0,269.08,269.33,268.69,269.29,12200.0
2011-03-08 15:10:00,269.29,269.33,268.83,269.04,19700.0,269.29,269.33,268.83,269.04,19700.0
2011-03-08 15:20:00,269.04,269.12,268.76,269.0,9800.0,269.04,269.12,268.76,269.0,9800.0
2011-03-08 15:30:00,269.02,269.32,269.0,269.01,14100.0,269.02,269.32,269.0,269.01,14100.0
2011-03-08 15:40:00,269.05,269.28,268.78,269.22,23300.0,269.05,269.28,268.78,269.22,23300.0
2011-03-08 15:50:00,269.18,269.44,268.08,268.14,25200.0,269.18,269.44,268.08,268.14,25200.0
2011-03-09 09:30:00,268.02,268.02,267.08,267.08,6900.0,268.02,268.02,267.08,267.08,6900.0
2011-03-09 09:40:00,267.1,268.28,266.85,268.14,8400.0,267.1,268.28,266.85,268.14,8400.0
2011-03-09 09:50:00,268.23,268.7,267.94,268.7,5900.0,268.23,268.7,267.94,268.7,5900.0
2011-03-09 10:00:00,268.78,268.91,268.0,268.04,6600.0,268.78,268.91,268.0,268.04,6600.0
2011-03-09 10:10:00,267.98,269.52,267.98,269.52,8200.0,267.98,269.52,267.98,269.52,8200.0
2011-03-09 10:20:00,269.51,269.63,269.14,269.46,5300.0,269.51,269.63,269.14,269.46,5300.0
2011-03-09 10:30:00,269.31,269.33,268.7,268.76,5900.0,269.31,269.33,268.7,268.76,5900.0
2011-03-09 10:40:00,268.69,268.69,267.84,268.28,8100.0,268.69,268.69,267.84,268.28,8100.0
2011-03-09 10:50:00,268.13,268.13,267.12,267.12,4100.0,268.13,268.13,267.12,267.12,4100.0
2011-03-09 11:00:00,267.12,267.78,267.08,267.31,8100.0,267.12,267.78,267.08,267.31,8100.0
2011-03-09 11:10:00,267.41,267.67,267.23,267.34,3100.0,267.41,267.67,267.23,267.34,3100.0
2011-03-09 11:20:00,267.67,268.35,267.56,267.99,4800.0,267.67,268.35,267.56,267.99,4800.0
2011-03-09 11:30:00,267.71,268.49,267.44,268.31,5200.0,267.71,268.49,267.44,268.31,5200.0
2011-03-09 11:40:00,268.26,268.33,267.83,267.83,2300.0,268.26,268.33,267.83,267.83,2300.0
2011-03-09 11:50:00,267.85,268.42,267.79,268.3,16000.0,267.85,268.42,267.79,268.3,16000.0
2011-03-09 12:00:00,268.05,268.53,268.05,268.5,7300.0,268.05,268.53,268.05,268.5,7300.0
2011-03-09 12:10:00,268.52,268.54,268.22,268.22,4000.0,268.52,268.54,268.22,268.22,4000.0
2011-03-09 12:20:00,268.21,268.45,267.59,267.67,15900.0,268.21,268.45,267.59,267.67,15900.0
2011-03-09 12:30:00,267.77,268.25,267.77,268.24,1500.0,267.77,268.25,267.77,268.24,1500.0
2011-03-09 12:40:00,268.3,268.34,267.83,268.09,2200.0,268.3,268.34,267.83,268.09,2200.0
2011-03-09 12:50:00,268.34,268.45,268.19,268.19,2000.0,268.34,268.45,268.19,268.19,2000.0
2011-03-09 13:00:00,268.37,268.56,268.25,268.3,2300.0,268.37,268.56,268.25,268.3,2300.0
2011-03-09 13:10:00,268.39,268.61,268.28,268.42,1700.0,268.39,268.61,268.28,268.42,1700.0
2011-03-09 13:20:00,268.4,268.89,268.4,268.7,2700.0,268.4,268.89,268.4,268.7,2700.0
2011-03-09 13:30:00,268.78,268.78,268.28,268.29,7100.0,268.78,268.78,268.28,268.29,7100.0
2011-03-09 13:40:00,268.31,268.35,267.64,267.68,7400.0,268.31,268.35,267.64,267.68,7400.0
2011-03-09 13:50:00,267.71,267.92,267.34,267.7,4100.0,267.71,267.92,267.34,267.7,4100.0
2011-03-09 14:00:00,267.68,268.4,267.68,268.22,3300.0,267.68,268.4,267.68,268.22,3300.0
2011-03-09 14:10:00,268.11,269.0,267.99,268.79,8600.0,268.11,269.0,267.99,268.79,8600.0
2011-03-09 14:20:00,268.79,268.89,268.35,268.81,3400.0,268.79,268.89,268.35,268.81,3400.0
2011-03-09 14:30:00,268.81,268.81,268.28,268.44,7300.0,268.81,268.81,268.28,268.44,7300.0
2011-03-09 14:40:00,268.43,268.89,268.37,268.69,4900.0,268.43,268.89,268.37,268.69,4900.0
2011-03-09 14:50:00,268.86,269.09,268.73,268.75,4800.0,268.86,269.09,268.73,268.75,4800.0
2011-03-09 15:00:00,268.94,269.11,268.78,269.11,6300.0,268.94,269.11,268.78,269.11,6300.0
2011-03-09 15:10:00,269.11,269.12,268.35,268.48,8200.0,269.11,269.12,268.35,268.48,8200.0
2011-03-09 15:20:00,268.49,268.72,268.23,268.36,9300.0,268.49,268.72,268.23,268.36,9300.0
2011-03-09 15:30:00,268.45,268.61,268.08,268.1,7200.0,268.45,268.61,268.08,268.1,7200.0
2011-03-09 15:40:00,268.19,268.59,268.1,268.39,12200.0,268.19,268.59,268.1,268.39,12200.0
2011-03-09 15:50:00,268.49,268.75,268.07,268.21,12900.0,268.49,268.75,268.07,268.21,12900.0
2011-03-10 09:30:00,266.76,266.78,265.5,266.03,7300.0,266.76,266.78,265.5,266.03,7300.0
2011-03-10 09:40:00,265.68,266.84,265.61,266.84,7200.0,265.68,266.84,265.61,266.84,7200.0
2011-03-10 09:50:00,267.13,267.73,266.02,266.02,12800.0,267.13,267.73,266.02,266.02,12800.0
2011-03-10 10:00:00,266.0,266.18,265.0,265.3,10700.0,266.0,266.18,265.0,265.3,10700.0
2011-03-10 10:10:00,265.24,265.62,265.05,265.62,1800.0,265.24,265.62,265.05,265.62,1800.0
2011-03-10 10:20:00,265.54,266.6,265.54,266.24,4200.0,265.54,266.6,265.54,266.24,4200.0
2011-03-10 10:30:00,265.91,265.93,265.31,265.48,2200.0,265.91,265.93,265.31,265.48,2200.0
2011-03-10 10:40:00,265.65,266.74,265.65,266.06,3200.0,265.65,266.74,265.65,266.06,3200.0
2011-03-10 10:50:00,266.25,267.27,266.25,267.08,3100.0,266.25,267.27,266.25,267.08,3100.0
2011-03-10 11:00:00,266.72,267.04,266.72,266.83,1000.0,266.72,267.04,266.72,266.83,1000.0
2011-03-10 11:10:00,266.83,267.52,266.76,267.42,8500.0,266.83,267.52,266.76,267.42,8500.0
2011-03-10 11:20:00,267.42,267.8,267.41,267.54,2400.0,267.42,267.8,267.41,267.54,2400.0
2011-03-10 11:30:00,267.47,268.04,267.47,268.03,3300.0,267.47,268.04,267.47,268.03,3300.0
2011-03-10 11:40:00,267.84,268.05,267.68,267.97,4200.0,267.84,268.05,267.68,267.97,4200.0
2011-03-10 11:50:00,268.0,268.4,267.9,268.26,3000.0,268.0,268.4,267.9,268.26,3000.0
2011-03-10 12:00:00,268.06,268.06,267.84,267.89,4200.0,268.06,268.06,267.84,267.89,4200.0
2011-03-10 12:10:00,267.79,268.13,267.79,268.05,1800.0,267.79,268.13,267.79,268.05,1800.0
2011-03-10 12:20:00,267.95,268.68,267.95,268.07,2500.0,267.95,268.68,267.95,268.07,2500.0
2011-03-10 12:30:00,268.04,268.12,267.56,268.06,7800.0,268.04,268.12,267.56,268.06,7800.0
2011-03-10 12:40:00,268.09,268.13,267.55,267.55,2400.0,268.09,268.13,267.55,267.55,2400.0
2011-03-10 12:50:00,267.57,268.62,267.57,268.53,2500.0,267.57,268.62,267.57,268.53,2500.0
2011-03-10 13:00:00,268.48,268.73,268.01,268.51,6400.0,268.48,268.73,268.01,268.51,6400.0
2011-03-10 13:10:00,268.47,268.8,268.28,268.28,2900.0,268.47,268.8,268.28,268.28,2900.0
2011-03-10 13:20:00,268.38,268.5,267.49,267.7,8200.0,268.38,268.5,267.49,267.7,8200.0
2011-03-10 13:30:00,267.53,267.76,267.11,267.4,10100.0,267.53,267.76,267.11,267.4,10100.0
2011-03-10 13:40:00,267.48,268.14,267.0,267.43,4600.0,267.48,268.14,267.0,267.43,4600.0
2011-03-10 13:50:00,267.92,267.98,267.12,267.69,3700.0,267.92,267.98,267.12,267.69,3700.0
2011-03-10 14:00:00,267.76,267.92,267.5,267.7,2300.0,267.76,267.92,267.5,267.7,2300.0
2011-03-10 14:10:00,267.92,268.03,267.54,268.0,6000.0,267.92,268.03,267.54,268.0,6000.0
2011-03-10 14:20:00,267.98,268.0,267.78,267.78,7600.0,267.98,268.0,267.78,267.78,7600.0
2011-03-10 14:30:00,267.79,268.21,267.75,268.2,12500.0,267.79,268.21,267.75,268.2,12500.0
2011-03-10 14:40:00,268.3,268.44,268.04,268.2,4600.0,268.3,268.44,268.04,268.2,4600.0
2011-03-10 14:50:00,268.32,268.33,267.9,267.97,8900.0,268.32,268.33,267.9,267.97,8900.0
2011-03-10 15:00:00,267.91,268.14,267.47,267.52,12800.0,267.91,268.14,267.47,267.52,12800.0
2011-03-10 15:10:00,267.75,267.86,267.26,267.47,13000.0,267.75,267.86,267.26,267.47,13000.0
2011-03-10 15:20:00,267.14,267.57,267.05,267.1,4300.0,267.14,267.57,267.05,267.1,4300.0
2011-03-10 15:30:00,267.07,267.46,266.75,267.36,12500.0,267.07,267.46,266.75,267.36,12500.0
2011-03-10 15:40:00,267.32,267.66,266.8,267.0,28000.0,267.32,267.66,266.8,267.0,28000.0
2011-03-10 15:50:00,266.86,267.2,266.41,266.47,20300.0,266.86,267.2,266.41,266.47,20300.0
2011-03-11 09:30:00,266.6,267.0,264.72,265.36,13600.0,266.6,267.0,264.72,265.36,13600.0
2011-03-11 09:40:00,265.36,265.84,265.0,265.0,9800.0,265.36,265.84,265.0,265.0,9800.0
2011-03-11 09:50:00,265.06,265.06,263.22,264.47,20300.0,265.06,265.06,263.22,264.47,20300.0
2011-03-11 10:00:00,264.21,264.21,263.12,263.23,4100.0,264.21,264.21,263.12,263.23,4100.0
2011-03-11 10:10:00,263.28,265.53,263.28,265.5,6500.0,263.28,265.53,263.28,265.5,6500.0
2011-03-11 10:20:00,265.19,265.95,264.72,264.87,5600.0,265.19,265.95,264.72,264.87,5600.0
2011-03-11 10:30:00,264.73,265.15,264.3,264.99,5900.0,264.73,265.15,264.3,264.99,5900.0
2011-03-11 10:40:00,264.99,264.99,264.12,264.53,3200.0,264.99,264.99,264.12,264.53,3200.0
2011-03-11 10:50:00,264.45,264.98,264.26,264.63,3700.0,264.45,264.98,264.26,264.63,3700.0
2011-03-11 11:00:00,264.88,265.42,264.74,264.78,3700.0,264.88,265.42,264.74,264.78,3700.0
2011-03-11 11:10:00,264.77,265.05,264.39,264.9,4700.0,264.77,265.05,264.39,264.9,4700.0
2011-03-11 11:20:00,264.7,265.44,264.69,265.29,2600.0,264.7,265.44,264.69,265.29,2600.0
2011-03-11 11:30:00,265.29,265.77,264.88,265.57,2000.0,265.29,265.77,264.88,265.57,2000.0
2011-03-11 11:40:00,265.8,266.26,265.31,266.26,3000.0,265.8,266.26,265.31,266.26,3000.0
2011-03-11 11:50:00,266.12,266.28,265.82,265.82,3800.0,266.12,266.28,265.82,265.82,3800.0
2011-03-11 12:00:00,265.97,266.01,265.65,265.92,4800.0,265.97,266.01,265.65,265.92,4800.0
2011-03-11 12:10:00,265.96,265.96,265.21,265.26,4200.0,265.96,265.96,265.21,265.26,4200.0
2011-03-11 12:20:00,265.27,265.86,265.27,265.57,2300.0,265.27,265.86,265.27,265.57,2300.0
2011-03-11 12:30:00,265.36,265.56,265.24,265.39,2200.0,265.36,265.56,265.24,265.39,2200.0
2011-03-11 12:40:00,265.29,265.55,265.1,265.3,3500.0,265.29,265.55,265.1,265.3,3500.0
2011-03-11 12:50:00,265.31,266.45,265.23,266.35,3100.0,265.31,266.45,265.23,266.35,3100.0
2011-03-11 13:00:00,266.36,266.48,266.28,266.31,1500.0,266.36,266.48,266.28,266.31,1500.0
2011-03-11 13:10:00,266.25,266.25,265.6,265.79,2300.0,266.25,266.25,265.6,265.79,2300.0
2011-03-11 13:20:00,265.8,265.81,265.69,265.71,800.0,265.8,265.81,265.69,265.71,800.0
2011-03-11 13:30:00,265.71,265.96,265.68,265.74,1400.0,265.71,265.96,265.68,265.74,1400.0
2011-03-11 13:40:00,265.57,265.87,265.56,265.87,1100.0,265.57,265.87,265.56,265.87,1100.0
2011-03-11 13:50:00,265.74,266.25,265.74,266.08,1900.0,265.74,266.25,265.74,266.08,1900.0
2011-03-11 14:00:00,266.29,266.29,266.0,266.0,1100.0,266.29,266.29,266.0,266.0,1100.0
2011-03-11 14:10:00,266.15,266.15,265.75,265.75,10600.0,266.15,266.15,265.75,265.75,10600.0
2011-03-11 14:20:00,265.9,265.99,265.7,265.75,6800.0,265.9,265.99,265.7,265.75,6800.0
2011-03-11 14:30:00,265.87,265.99,265.77,265.81,10100.0,265.87,265.99,265.77,265.81,10100.0
2011-03-11 14:40:00,265.9,266.48,265.9,266.22,9100.0,265.9,266.48,265.9,266.22,9100.0
2011-03-11 14:50:00,266.25,266.25,265.81,265.88,5100.0,266.25,266.25,265.81,265.88,5100.0
2011-03-11 15:00:00,265.92,266.14,265.65,265.95,10400.0,265.92,266.14,265.65,265.95,10400.0
2011-03-11 15:10:00,266.01,266.49,265.95,266.38,14200.0,266.01,266.49,265.95,266.38,14200.0
2011-03-11 15:20:00,266.39,267.28,266.39,267.28,10200.0,266.39,267.28,266.39,267.28,10200.0
2011-03-11 15:30:00,267.33,267.37,266.3,266.3,20200.0,267.33,267.37,266.3,266.3,20200.0
2011-03-11 15:40:00,266.32,266.96,266.32,266.92,19000.0,266.32,266.96,266.32,266.92,19000.0
2011-03-11 15:50:00,266.78,266.9,265.98,266.02,21900.0,266.78,266.9,265.98,266.02,21900.0
2011-03-14 09:30:00,263.89,265.07,263.89,264.94,7400.0,263.89,265.07,263.89,264.94,7400.0
2011-03-14 09:40:00,264.94,265.14,264.02,264.94,9200.0,264.94,265.14,264.02,264.94,9200.0
2011-03-14 09:50:00,265.12,265.31,264.68,265.0,4600.0,265.12,265.31,264.68,265.0,4600.0
2011-03-14 10:00:00,264.95,265.05,264.45,264.53,2300.0,264.95,265.05,264.45,264.53,2300.0
2011-03-14 10:10:00,264.44,264.52,263.76,264.08,3700.0,264.44,264.52,263.76,264.08,3700.0
2011-03-14 10:20:00,263.93,264.92,263.74,264.33,5400.0,263.93,264.92,263.74,264.33,5400.0
2011-03-14 10:30:00,264.28,264.28,263.23,263.57,5800.0,264.28,264.28,263.23,263.57,5800.0
2011-03-14 10:40:00,263.54,263.96,263.44,263.65,2800.0,263.54,263.96,263.44,263.65,2800.0
2011-03-14 10:50:00,264.24,264.35,263.23,263.51,3300.0,264.24,264.35,263.23,263.51,3300.0
2011-03-14 11:00:00,263.15,263.83,263.05,263.58,3800.0,263.15,263.83,263.05,263.58,3800.0
2011-03-14 11:10:00,263.59,263.66,262.81,262.81,5000.0,263.59,263.66,262.81,262.81,5000.0
2011-03-14 11:20:00,263.13,263.77,262.96,263.11,2100.0,263.13,263.77,262.96,263.11,2100.0
2011-03-14 11:30:00,263.1,263.42,262.74,263.22,3900.0,263.1,263.42,262.74,263.22,3900.0
2011-03-14 11:40:00,263.24,263.51,262.75,262.75,12700.0,263.24,263.51,262.75,262.75,12700.0
2011-03-14 11:50:00,262.68,262.68,261.89,262.17,4300.0,262.68,262.68,261.89,262.17,4300.0
2011-03-14 12:00:00,262.28,262.58,261.98,261.99,2300.0,262.28,262.58,261.98,261.99,2300.0
2011-03-14 12:10:00,262.09,262.56,262.0,262.52,4600.0,262.09,262.56,262.0,262.52,4600.0
2011-03-14 12:20:00,262.63,262.84,262.04,262.19,7400.0,262.63,262.84,262.04,262.19,7400.0
2011-03-14 12:30:00,262.23,262.78,262.23,262.34,3900.0,262.23,262.78,262.23,262.34,3900.0
2011-03-14 12:40:00,262.42,263.11,262.34,263.01,6500.0,262.42,263.11,262.34,263.01,6500.0
2011-03-14 12:50:00,263.05,263.73,263.05,263.73,5000.0,263.05,263.73,263.05,263.73,5000.0
2011-03-14 13:00:00,263.84,264.27,263.65,264.27,5300.0,263.84,264.27,263.65,264.27,5300.0
2011-03-14 13:10:00,264.2,264.5,264.17,264.26,2600.0,264.2,264.5,264.17,264.26,2600.0
2011-03-14 13:20:00,264.37,264.37,263.91,264.12,5700.0,264.37,264.37,263.91,264.12,5700.0
2011-03-14 13:30:00,264.11,264.23,263.7,263.7,3600.0,264.11,264.23,263.7,263.7,3600.0
2011-03-14 13:40:00,263.78,264.31,263.7,264.27,2000.0,263.78,264.31,263.7,264.27,2000.0
2011-03-14 13:50:00,264.1,264.52,264.1,264.38,8200.0,264.1,264.52,264.1,264.38,8200.0
2011-03-14 14:00:00,264.31,264.73,264.15,264.73,3800.0,264.31,264.73,264.15,264.73,3800.0
2011-03-14 14:10:00,264.77,264.89,264.57,264.63,2900.0,264.77,264.89,264.57,264.63,2900.0
2011-03-14 14:20:00,264.71,265.14,264.58,264.93,3500.0,264.71,265.14,264.58,264.93,3500.0
2011-03-14 14:30:00,265.03,265.06,264.34,264.53,3300.0,265.03,265.06,264.34,264.53,3300.0
2011-03-14 14:40:00,264.33,264.63,264.22,264.55,2900.0,264.33,264.63,264.22,264.55,2900.0
2011-03-14 14:50:00,264.57,264.57,264.17,264.49,2600.0,264.57,264.57,264.17,264.49,2600.0
2011-03-14 15:00:00,264.49,264.8,264.3,264.5,3300.0,264.49,264.8,264.3,264.5,3300.0
2011-03-14 15:10:00,264.62,265.08,264.56,264.59,5400.0,264.62,265.08,264.56,264.59,5400.0
2011-03-14 15:20:00,264.59,264.94,264.48,264.64,6400.0,264.59,264.94,264.48,264.64,6400.0
2011-03-14 15:30:00,264.61,264.85,264.35,264.78,5900.0,264.61,264.85,264.35,264.78,5900.0
2011-03-14 15:40:00,264.77,265.13,264.58,264.71,25800.0,264.77,265.13,264.58,264.71,25800.0
2011-03-14 15:50:00,264.63,265.06,264.39,264.75,15400.0,264.63,265.06,264.39,264.75,15400.0
2011-03-15 09:30:00,259.5,260.0,256.91,259.88,18500.0,259.5,260.0,256.91,259.88,18500.0
2011-03-15 09:40:00,259.76,261.17,259.33,261.17,13800.0,259.76,261.17,259.33,261.17,13800.0
2011-03-15 09:50:00,261.16,261.16,260.07,260.31,8000.0,261.16,261.16,260.07,260.31,8000.0
2011-03-15 10:00:00,260.27,261.16,260.06,260.4,7700.0,260.27,261.16,260.06,260.4,7700.0
2011-03-15 10:10:00,260.62,261.38,260.62,261.34,4300.0,260.62,261.38,260.62,261.34,4300.0
2011-03-15 10:20:00,261.35,262.21,261.34,262.07,8700.0,261.35,262.21,261.34,262.07,8700.0
2011-03-15 10:30:00,262.14,262.84,261.98,262.79,6200.0,262.14,262.84,261.98,262.79,6200.0
2011-03-15 10:40:00,263.05,263.35,262.54,262.54,6600.0,263.05,263.35,262.54,262.54,6600.0
2011-03-15 10:50:00,262.53,262.83,262.05,262.35,4400.0,262.53,262.83,262.05,262.35,4400.0
2011-03-15 11:00:00,262.33,262.33,261.25,261.32,9400.0,262.33,262.33,261.25,261.32,9400.0
2011-03-15 11:10:00,261.34,262.66,261.34,262.53,7000.0,261.34,262.66,261.34,262.53,7000.0
2011-03-15 11:20:00,262.6,262.76,262.08,262.49,7400.0,262.6,262.76,262.08,262.49,7400.0
2011-03-15 11:30:00,262.48,262.67,262.14,262.67,2800.0,262.48,262.67,262.14,262.67,2800.0
2011-03-15 11:40:00,262.9,263.06,262.46,262.46,4600.0,262.9,263.06,262.46,262.46,4600.0
2011-03-15 11:50:00,262.28,262.53,261.88,262.47,3100.0,262.28,262.53,261.88,262.47,3100.0
2011-03-15 12:00:00,262.43,263.07,262.35,262.94,3100.0,262.43,263.07,262.35,262.94,3100.0
2011-03-15 12:10:00,262.98,263.13,262.18,262.18,2700.0,262.98,263.13,262.18,262.18,2700.0
2011-03-15 12:20:00,262.1,262.74,261.88,262.28,6500.0,262.1,262.74,261.88,262.28,6500.0
2011-03-15 12:30:00,262.48,262.48,261.92,262.06,3900.0,262.48,262.48,261.92,262.06,3900.0
2011-03-15 12:40:00,262.02,262.02,261.04,261.78,3600.0,262.02,262.02,261.04,261.78,3600.0
2011-03-15 12:50:00,261.79,262.11,261.71,262.07,3700.0,261.79,262.11,261.71,262.07,3700.0
2011-03-15 13:00:00,261.83,262.08,261.46,261.5,9200.0,261.83,262.08,261.46,261.5,9200.0
2011-03-15 13:10:00,261.36,261.76,261.27,261.27,3300.0,261.36,261.76,261.27,261.27,3300.0
2011-03-15 13:20:00,261.34,261.62,261.14,261.42,7500.0,261.34,261.62,261.14,261.42,7500.0
2011-03-15 13:30:00,261.21,262.06,261.21,261.73,3000.0,261.21,262.06,261.21,261.73,3000.0
2011-03-15 13:40:00,261.84,262.16,261.71,262.03,3800.0,261.84,262.16,261.71,262.03,3800.0
2011-03-15 13:50:00,262.03,262.15,261.83,262.1,2300.0,262.03,262.15,261.83,262.1,2300.0
2011-03-15 14:00:00,262.1,262.35,261.98,262.35,4200.0,262.1,262.35,261.98,262.35,4200.0
2011-03-15 14:10:00,262.53,262.65,262.04,262.13,5900.0,262.53,262.65,262.04,262.13,5900.0
2011-03-15 14:20:00,262.27,263.41,262.26,263.41,5800.0,262.27,263.41,262.26,263.41,5800.0
2011-03-15 14:30:00,263.3,263.3,262.43,262.69,23200.0,263.3,263.3,262.43,262.69,23200.0
2011-03-15 14:40:00,262.61,263.66,262.61,263.22,24500.0,262.61,263.66,262.61,263.22,24500.0
2011-03-15 14:50:00,263.17,263.22,262.79,262.81,8100.0,263.17,263.22,262.79,262.81,8100.0
2011-03-15 15:00:00,262.72,263.32,262.66,262.89,11900.0,262.72,263.32,262.66,262.89,11900.0
2011-03-15 15:10:00,263.03,263.25,262.69,263.13,7100.0,263.03,263.25,262.69,263.13,7100.0
2011-03-15 15:20:00,263.26,263.74,263.23,263.52,10600.0,263.26,263.74,263.23,263.52,10600.0
2011-03-15 15:30:00,263.61,263.9,263.18,263.87,19500.0,263.61,263.9,263.18,263.87,19500.0
2011-03-15 15:40:00,263.94,264.47,263.6,263.69,22900.0,263.94,264.47,263.6,263.69,22900.0
2011-03-15 15:50:00,263.6,263.82,262.83,263.14,19800.0,263.6,263.82,262.83,263.14,19800.0
2011-03-16 09:30:00,261.24,263.67,261.22,262.87,9000.0,261.24,263.67,261.22,262.87,9000.0
2011-03-16 09:40:00,262.61,264.95,262.2,264.48,11700.0,262.61,264.95,262.2,264.48,11700.0
2011-03-16 09:50:00,264.41,265.21,264.34,264.75,17400.0,264.41,265.21,264.34,264.75,17400.0
2011-03-16 10:00:00,264.8,265.38,264.76,265.38,4900.0,264.8,265.38,264.76,265.38,4900.0
2011-03-16 10:10:00,265.38,265.38,264.51,265.0,7700.0,265.38,265.38,264.51,265.0,7700.0
2011-03-16 10:20:00,264.98,265.71,264.98,265.52,9100.0,264.98,265.71,264.98,265.52,9100.0
2011-03-16 10:30:00,265.42,265.42,264.44,265.14,4500.0,265.42,265.42,264.44,265.14,4500.0
2011-03-16 10:40:00,265.45,265.48,264.4,264.96,5300.0,265.45,265.48,264.4,264.96,5300.0
2011-03-16 10:50:00,264.77,264.77,263.72,263.72,4400.0,264.77,264.77,263.72,263.72,4400.0
2011-03-16 11:00:00,263.48,263.75,262.01,263.31,16800.0,263.48,263.75,262.01,263.31,16800.0
2011-03-16 11:10:00,263.56,264.44,263.5,263.76,12700.0,263.56,264.44,263.5,263.76,12700.0
2011-03-16 11:20:00,263.6,263.82,263.12,263.26,9300.0,263.6,263.82,263.12,263.26,9300.0
2011-03-16 11:30:00,263.47,263.88,263.25,263.71,8400.0,263.47,263.88,263.25,263.71,8400.0
2011-03-16 11:40:00,263.67,263.67,261.88,262.46,13600.0,263.67,263.67,261.88,262.46,13600.0
2011-03-16 11:50:00,262.45,263.0,262.07,262.07,6000.0,262.45,263.0,262.07,262.07,6000.0
2011-03-16 12:00:00,262.2,262.61,261.4,261.81,8000.0,262.2,262.61,261.4,261.81,8000.0
2011-03-16 12:10:00,261.63,262.29,261.28,261.9,10600.0,261.63,262.29,261.28,261.9,10600.0
2011-03-16 12:20:00,261.46,262.41,261.37,262.31,5100.0,261.46,262.41,261.37,262.31,5100.0
2011-03-16 12:30:00,262.3,262.56,261.56,262.21,7700.0,262.3,262.56,261.56,262.21,7700.0
2011-03-16 12:40:00,262.3,263.36,262.3,263.36,2900.0,262.3,263.36,262.3,263.36,2900.0
2011-03-16 12:50:00,263.06,263.33,262.6,262.91,2800.0,263.06,263.33,262.6,262.91,2800.0
2011-03-16 13:00:00,263.21,263.55,262.79,262.79,8600.0,263.21,263.55,262.79,262.79,8600.0
2011-03-16 13:10:00,262.69,263.25,262.61,263.25,2500.0,262.69,263.25,262.61,263.25,2500.0
2011-03-16 13:20:00,263.26,263.43,263.03,263.26,9200.0,263.26,263.43,263.03,263.26,9200.0
2011-03-16 13:30:00,263.24,263.49,262.83,262.84,4300.0,263.24,263.49,262.83,262.84,4300.0
2011-03-16 13:40:00,263.05,263.22,262.74,263.02,4400.0,263.05,263.22,262.74,263.02,4400.0
2011-03-16 13:50:00,262.95,263.12,262.55,262.82,5300.0,262.95,263.12,262.55,262.82,5300.0
2011-03-16 14:00:00,262.82,262.82,262.11,262.11,5200.0,262.82,262.82,262.11,262.11,5200.0
2011-03-16 14:10:00,262.11,262.31,260.93,260.93,8500.0,262.11,262.31,260.93,260.93,8500.0
2011-03-16 14:20:00,261.18,262.16,260.89,260.89,16600.0,261.18,262.16,260.89,260.89,16600.0
2011-03-16 14:30:00,260.91,261.44,260.62,260.8,40100.0,260.91,261.44,260.62,260.8,40100.0
2011-03-16 14:40:00,260.89,261.83,260.8,261.67,15700.0,260.89,261.83,260.8,261.67,15700.0
2011-03-16 14:50:00,261.58,262.14,261.41,261.58,8500.0,261.58,262.14,261.41,261.58,8500.0
2011-03-16 15:00:00,261.71,262.6,261.71,262.14,7700.0,261.71,262.6,261.71,262.14,7700.0
2011-03-16 15:10:00,262.24,262.78,262.03,262.55,4200.0,262.24,262.78,262.03,262.55,4200.0
2011-03-16 15:20:00,262.57,263.14,262.11,262.37,9600.0,262.57,263.14,262.11,262.37,9600.0
2011-03-16 15:30:00,262.37,262.66,261.9,262.47,13900.0,262.37,262.66,261.9,262.47,13900.0
2011-03-16 15:40:00,262.34,263.1,261.66,262.2,14300.0,262.34,263.1,261.66,262.2,14300.0
2011-03-16 15:50:00,261.93,262.16,261.06,261.31,18700.0,261.93,262.16,261.06,261.31,18700.0
2011-03-17 09:30:00,264.17,264.92,262.8,263.55,7700.0,264.17,264.92,262.8,263.55,7700.0
2011-03-17 09:40:00,263.04,263.26,262.3,262.49,1100.0,263.04,263.26,262.3,262.49,1100.0
2011-03-17 09:50:00,262.06,262.66,261.78,262.24,5000.0,262.06,262.66,261.78,262.24,5000.0
2011-03-17 10:00:00,262.85,262.96,262.14,262.59,1900.0,262.85,262.96,262.14,262.59,1900.0
2011-03-17 10:10:00,263.0,263.7,262.89,263.7,3100.0,263.0,263.7,262.89,263.7,3100.0
2011-03-17 10:20:00,263.34,264.11,263.34,263.82,1800.0,263.34,264.11,263.34,263.82,1800.0
2011-03-17 10:30:00,263.96,264.0,263.92,264.0,1000.0,263.96,264.0,263.92,264.0,1000.0
2011-03-17 10:40:00,263.87,263.87,263.4,263.57,2700.0,263.87,263.87,263.4,263.57,2700.0
2011-03-17 10:50:00,263.5,263.5,263.21,263.21,3800.0,263.5,263.5,263.21,263.21,3800.0
2011-03-17 11:00:00,263.35,263.67,263.35,263.49,1400.0,263.35,263.67,263.35,263.49,1400.0
2011-03-17 11:10:00,263.26,263.37,262.78,263.18,3000.0,263.26,263.37,262.78,263.18,3000.0
2011-03-17 11:20:00,263.11,263.11,262.79,262.94,3500.0,263.11,263.11,262.79,262.94,3500.0
2011-03-17 11:30:00,262.97,263.21,262.8,262.94,12600.0,262.97,263.21,262.8,262.94,12600.0
2011-03-17 11:40:00,263.0,263.0,262.62,262.98,3400.0,263.0,263.0,262.62,262.98,3400.0
2011-03-17 11:50:00,262.76,262.91,262.49,262.49,2000.0,262.76,262.91,262.49,262.49,2000.0
2011-03-17 12:00:00,262.53,262.8,262.45,262.73,3400.0,262.53,262.8,262.45,262.73,3400.0
2011-03-17 12:10:00,262.75,263.16,262.54,262.93,18800.0,262.75,263.16,262.54,262.93,18800.0
2011-03-17 12:20:00,262.85,262.99,262.52,262.52,6700.0,262.85,262.99,262.52,262.52,6700.0
2011-03-17 12:30:00,262.67,263.15,262.58,262.67,2000.0,262.67,263.15,262.58,262.67,2000.0
2011-03-17 12:40:00,262.61,262.81,262.35,262.7,2500.0,262.61,262.81,262.35,262.7,2500.0
2011-03-17 12:50:00,262.77,262.77,262.44,262.58,2700.0,262.77,262.77,262.44,262.58,2700.0
2011-03-17 13:00:00,262.53,263.01,262.44,263.01,4500.0,262.53,263.01,262.44,263.01,4500.0
2011-03-17 13:10:00,263.12,263.4,262.55,262.59,8700.0,263.12,263.4,262.55,262.59,8700.0
2011-03-17 13:20:00,262.77,262.79,262.04,262.04,3400.0,262.77,262.79,262.04,262.04,3400.0
2011-03-17 13:30:00,261.92,262.64,261.69,262.64,3500.0,261.92,262.64,261.69,262.64,3500.0
2011-03-17 13:40:00,262.52,262.52,262.0,262.12,2400.0,262.52,262.52,262.0,262.12,2400.0
2011-03-17 13:50:00,262.07,262.23,261.78,261.94,9100.0,262.07,262.23,261.78,261.94,9100.0
2011-03-17 14:00:00,262.02,262.15,262.0,262.04,5100.0,262.02,262.15,262.0,262.04,5100.0
2011-03-17 14:10:00,262.04,262.25,261.76,262.0,8100.0,262.04,262.25,261.76,262.0,8100.0
2011-03-17 14:20:00,261.94,262.24,261.77,261.89,11900.0,261.94,262.24,261.77,261.89,11900.0
2011-03-17 14:30:00,261.96,262.61,261.93,262.2,4100.0,261.96,262.61,261.93,262.2,4100.0
2011-03-17 14:40:00,262.3,262.56,262.11,262.44,2900.0,262.3,262.56,262.11,262.44,2900.0
2011-03-17 14:50:00,262.31,262.98,262.21,262.55,3600.0,262.31,262.98,262.21,262.55,3600.0
2011-03-17 15:00:00,262.55,262.81,262.34,262.67,2100.0,262.55,262.81,262.34,262.67,2100.0
2011-03-17 15:10:00,262.64,262.9,262.22,262.26,14500.0,262.64,262.9,262.22,262.26,14500.0
2011-03-17 15:20:00,262.36,262.69,261.72,261.83,4600.0,262.36,262.69,261.72,261.83,4600.0
2011-03-17 15:30:00,261.72,262.22,261.57,262.03,5500.0,261.72,262.22,261.57,262.03,5500.0
2011-03-17 15:40:00,262.26,262.89,261.96,262.36,12100.0,262.26,262.89,261.96,262.36,12100.0
2011-03-17 15:50:00,262.23,262.36,261.64,261.82,15500.0,262.23,262.36,261.64,261.82,15500.0
2011-03-18 09:30:00,263.63,264.71,261.45,262.05,37300.0,263.63,264.71,261.45,262.05,37300.0
2011-03-18 09:40:00,261.93,261.93,261.03,261.62,14100.0,261.93,261.93,261.03,261.62,14100.0
2011-03-18 09:50:00,261.56,262.22,261.26,261.7,12400.0,261.56,262.22,261.26,261.7,12400.0
2011-03-18 10:00:00,261.64,261.86,260.67,261.19,19500.0,261.64,261.86,260.67,261.19,19500.0
2011-03-18 10:10:00,261.3,261.44,260.78,261.15,8600.0,261.3,261.44,260.78,261.15,8600.0
2011-03-18 10:20:00,261.15,261.4,260.18,260.27,8900.0,261.15,261.4,260.18,260.27,8900.0
2011-03-18 10:30:00,260.2,260.96,260.07,260.28,8500.0,260.2,260.96,260.07,260.28,8500.0
2011-03-18 10:40:00,260.39,261.01,260.37,260.56,4800.0,260.39,261.01,260.37,260.56,4800.0
2011-03-18 10:50:00,260.76,260.8,260.21,260.29,6400.0,260.76,260.8,260.21,260.29,6400.0
2011-03-18 11:00:00,260.33,261.18,260.33,260.98,6500.0,260.33,261.18,260.33,260.98,6500.0
2011-03-18 11:10:00,261.1,261.42,261.02,261.29,3600.0,261.1,261.42,261.02,261.29,3600.0
2011-03-18 11:20:00,261.25,261.31,260.73,260.73,2600.0,261.25,261.31,260.73,260.73,2600.0
2011-03-18 11:30:00,260.58,261.51,260.45,261.05,22200.0,260.58,261.51,260.45,261.05,22200.0
2011-03-18 11:40:00,260.91,261.27,260.37,260.37,15900.0,260.91,261.27,260.37,260.37,15900.0
2011-03-18 11:50:00,260.37,260.66,260.22,260.41,2800.0,260.37,260.66,260.22,260.41,2800.0
2011-03-18 12:00:00,260.44,260.98,260.43,260.67,4300.0,260.44,260.98,260.43,260.67,4300.0
2011-03-18 12:10:00,260.67,260.67,260.3,260.33,3200.0,260.67,260.67,260.3,260.33,3200.0
2011-03-18 12:20:00,260.53,260.92,260.33,260.92,2200.0,260.53,260.92,260.33,260.92,2200.0
2011-03-18 12:30:00,261.13,261.14,260.57,260.58,1600.0,261.13,261.14,260.57,260.58,1600.0
2011-03-18 12:40:00,260.64,261.13,260.61,261.13,4300.0,260.64,261.13,260.61,261.13,4300.0
2011-03-18 12:50:00,261.02,261.11,260.72,260.9,8800.0,261.02,261.11,260.72,260.9,8800.0
2011-03-18 13:00:00,260.66,261.1,260.51,261.1,12000.0,260.66,261.1,260.51,261.1,12000.0
2011-03-18 13:10:00,261.45,262.15,261.45,262.05,4000.0,261.45,262.15,261.45,262.05,4000.0
2011-03-18 13:20:00,262.05,262.07,261.39,261.63,4000.0,262.05,262.07,261.39,261.63,4000.0
2011-03-18 13:30:00,261.65,261.84,261.51,261.84,1100.0,261.65,261.84,261.51,261.84,1100.0
2011-03-18 13:40:00,262.07,262.16,261.78,261.83,2100.0,262.07,262.16,261.78,261.83,2100.0
2011-03-18 13:50:00,261.86,262.17,261.71,261.86,3800.0,261.86,262.17,261.71,261.86,3800.0
2011-03-18 14:00:00,261.78,261.86,261.7,261.82,2400.0,261.78,261.86,261.7,261.82,2400.0
2011-03-18 14:10:00,261.82,261.85,261.32,261.33,5400.0,261.82,261.85,261.32,261.33,5400.0
2011-03-18 14:20:00,261.48,261.8,261.4,261.56,5800.0,261.48,261.8,261.4,261.56,5800.0
2011-03-18 14:30:00,261.79,262.03,261.58,261.94,6400.0,261.79,262.03,261.58,261.94,6400.0
2011-03-18 14:40:00,261.94,262.12,261.06,261.25,10100.0,261.94,262.12,261.06,261.25,10100.0
2011-03-18 14:50:00,261.25,261.65,260.22,260.72,8700.0,261.25,261.65,260.22,260.72,8700.0
2011-03-18 15:00:00,260.73,261.19,260.66,261.06,6700.0,260.73,261.19,260.66,261.06,6700.0
2011-03-18 15:10:00,261.26,261.26,260.48,260.75,7700.0,261.26,261.26,260.48,260.75,7700.0
2011-03-18 15:20:00,260.84,261.0,260.55,260.91,9900.0,260.84,261.0,260.55,260.91,9900.0
2011-03-18 15:30:00,260.94,261.46,260.91,261.27,19000.0,260.94,261.46,260.91,261.27,19000.0
2011-03-18 15:40:00,261.27,262.5,261.2,261.82,48200.0,261.27,262.5,261.2,261.82,48200.0
2011-03-18 15:50:00,261.82,262.89,261.79,262.57,43900.0,261.82,262.89,261.79,262.57,43900.0
2011-03-21 09:30:00,264.33,266.07,262.69,263.06,12500.0,264.33,266.07,262.69,263.06,12500.0
2011-03-21 09:40:00,263.19,263.47,262.38,263.41,15100.0,263.19,263.47,262.38,263.41,15100.0
2011-03-21 09:50:00,263.32,263.5,263.03,263.32,7000.0,263.32,263.5,263.03,263.32,7000.0
2011-03-21 10:00:00,263.45,264.43,263.0,264.05,17100.0,263.45,264.43,263.0,264.05,17100.0
2011-03-21 10:10:00,264.15,264.32,263.58,264.02,7700.0,264.15,264.32,263.58,264.02,7700.0
2011-03-21 10:20:00,263.91,264.31,263.66,264.29,12700.0,263.91,264.31,263.66,264.29,12700.0
2011-03-21 10:30:00,264.25,265.22,263.87,265.09,15100.0,264.25,265.22,263.87,265.09,15100.0
2011-03-21 10:40:00,264.77,265.19,264.77,264.94,3500.0,264.77,265.19,264.77,264.94,3500.0
2011-03-21 10:50:00,265.0,265.42,264.6,265.41,9200.0,265.0,265.42,264.6,265.41,9200.0
2011-03-21 11:00:00,265.45,265.95,265.39,265.91,3400.0,265.45,265.95,265.39,265.91,3400.0
2011-03-21 11:10:00,265.81,265.93,265.41,265.48,5400.0,265.81,265.93,265.41,265.48,5400.0
2011-03-21 11:20:00,265.58,265.72,265.03,265.39,6500.0,265.58,265.72,265.03,265.39,6500.0
2011-03-21 11:30:00,265.56,265.59,264.84,265.33,22600.0,265.56,265.59,264.84,265.33,22600.0
2011-03-21 11:40:00,265.45,266.18,265.45,266.01,5000.0,265.45,266.18,265.45,266.01,5000.0
2011-03-21 11:50:00,266.01,266.13,265.18,265.6,20400.0,266.01,266.13,265.18,265.6,20400.0
2011-03-21 12:00:00,265.59,265.88,265.19,265.19,28200.0,265.59,265.88,265.19,265.19,28200.0
2011-03-21 12:10:00,265.31,266.14,265.27,266.12,3600.0,265.31,266.14,265.27,266.12,3600.0
2011-03-21 12:20:00,266.06,266.14,265.72,265.72,3100.0,266.06,266.14,265.72,265.72,3100.0
2011-03-21 12:30:00,265.73,265.73,265.17,265.34,12900.0,265.73,265.73,265.17,265.34,12900.0
2011-03-21 12:40:00,265.26,265.55,265.04,265.46,10600.0,265.26,265.55,265.04,265.46,10600.0
2011-03-21 12:50:00,265.45,265.85,265.42,265.74,6200.0,265.45,265.85,265.42,265.74,6200.0
2011-03-21 13:00:00,265.67,265.67,264.89,264.93,2500.0,265.67,265.67,264.89,264.93,2500.0
2011-03-21 13:10:00,265.0,265.1,264.55,264.76,6000.0,265.0,265.1,264.55,264.76,6000.0
2011-03-21 13:20:00,264.62,264.67,264.28,264.56,3900.0,264.62,264.67,264.28,264.56,3900.0
2011-03-21 13:30:00,264.57,264.67,264.32,264.32,1700.0,264.57,264.67,264.32,264.32,1700.0
2011-03-21 13:40:00,264.32,264.73,263.98,264.28,7400.0,264.32,264.73,263.98,264.28,7400.0
2011-03-21 13:50:00,264.41,265.34,264.19,265.0,18800.0,264.41,265.34,264.19,265.0,18800.0
2011-03-21 14:00:00,265.09,265.1,264.39,264.57,12100.0,265.09,265.1,264.39,264.57,12100.0
2011-03-21 14:10:00,264.44,264.93,264.44,264.75,10200.0,264.44,264.93,264.44,264.75,10200.0
2011-03-21 14:20:00,264.92,264.92,264.61,264.81,3800.0,264.92,264.92,264.61,264.81,3800.0
2011-03-21 14:30:00,264.89,264.92,264.59,264.9,11900.0,264.89,264.92,264.59,264.9,11900.0
2011-03-21 14:40:00,265.12,265.12,264.76,264.87,4100.0,265.12,265.12,264.76,264.87,4100.0
2011-03-21 14:50:00,264.87,265.13,264.7,264.7,10200.0,264.87,265.13,264.7,264.7,10200.0
2011-03-21 15:00:00,264.69,265.31,264.69,264.91,12100.0,264.69,265.31,264.69,264.91,12100.0
2011-03-21 15:10:00,264.88,264.88,264.55,264.6,8000.0,264.88,264.88,264.55,264.6,8000.0
2011-03-21 15:20:00,264.61,264.79,264.41,264.75,11900.0,264.61,264.79,264.41,264.75,11900.0
2011-03-21 15:30:00,264.75,265.04,264.51,264.68,13500.0,264.75,265.04,264.51,264.68,13500.0
2011-03-21 15:40:00,264.67,264.67,264.11,264.37,18000.0,264.67,264.67,264.11,264.37,18000.0
2011-03-21 15:50:00,264.37,264.47,263.75,264.18,22600.0,264.37,264.47,263.75,264.18,22600.0
2011-03-22 09:30:00,264.45,264.45,262.71,263.59,5800.0,264.45,264.45,262.71,263.59,5800.0
2011-03-22 09:40:00,263.78,263.78,262.27,262.37,4800.0,263.78,263.78,262.27,262.37,4800.0
2011-03-22 09:50:00,262.36,262.96,262.16,262.31,10700.0,262.36,262.96,262.16,262.31,10700.0
2011-03-22 10:00:00,262.34,263.18,262.34,262.81,2800.0,262.34,263.18,262.34,262.81,2800.0
2011-03-22 10:10:00,262.8,262.8,261.93,262.55,3800.0,262.8,262.8,261.93,262.55,3800.0
2011-03-22 10:20:00,262.72,262.92,262.35,262.65,1900.0,262.72,262.92,262.35,262.65,1900.0
2011-03-22 10:30:00,262.67,262.99,262.53,262.59,3200.0,262.67,262.99,262.53,262.59,3200.0
2011-03-22 10:40:00,262.73,262.99,262.09,262.09,2900.0,262.73,262.99,262.09,262.09,2900.0
2011-03-22 10:50:00,262.16,262.37,261.88,262.09,2900.0,262.16,262.37,261.88,262.09,2900.0
2011-03-22 11:00:00,262.08,262.57,262.08,262.51,2100.0,262.08,262.57,262.08,262.51,2100.0
2011-03-22 11:10:00,262.52,262.52,261.9,261.96,3400.0,262.52,262.52,261.9,261.96,3400.0
2011-03-22 11:20:00,261.86,262.37,261.75,262.25,2000.0,261.86,262.37,261.75,262.25,2000.0
2011-03-22 11:30:00,262.18,262.32,261.95,262.13,2200.0,262.18,262.32,261.95,262.13,2200.0
2011-03-22 11:40:00,262.14,262.92,262.14,262.92,10400.0,262.14,262.92,262.14,262.92,10400.0
2011-03-22 11:50:00,262.88,263.14,262.5,262.56,1100.0,262.88,263.14,262.5,262.56,1100.0
2011-03-22 12:00:00,262.64,263.35,261.92,263.22,37800.0,262.64,263.35,261.92,263.22,37800.0
2011-03-22 12:10:00,263.22,264.85,263.14,264.51,14600.0,263.22,264.85,263.14,264.51,14600.0
2011-03-22 12:20:00,264.32,264.68,264.13,264.13,12200.0,264.32,264.68,264.13,264.13,12200.0
2011-03-22 12:30:00,264.15,264.56,264.15,264.4,2900.0,264.15,264.56,264.15,264.4,2900.0
2011-03-22 12:40:00,264.26,264.49,264.03,264.44,6600.0,264.26,264.49,264.03,264.44,6600.0
2011-03-22 12:50:00,264.15,264.45,263.98,264.35,18000.0,264.15,264.45,263.98,264.35,18000.0
2011-03-22 13:00:00,264.22,264.76,264.01,264.26,18500.0,264.22,264.76,264.01,264.26,18500.0
2011-03-22 13:10:00,264.41,264.44,264.0,264.19,2600.0,264.41,264.44,264.0,264.19,2600.0
2011-03-22 13:20:00,263.9,263.94,263.74,263.75,700.0,263.9,263.94,263.74,263.75,700.0
2011-03-22 13:30:00,263.67,264.35,263.6,264.31,17600.0,263.67,264.35,263.6,264.31,17600.0
2011-03-22 13:40:00,264.21,264.54,264.16,264.52,900.0,264.21,264.54,264.16,264.52,900.0
2011-03-22 13:50:00,264.66,264.66,264.49,264.66,1600.0,264.66,264.66,264.49,264.66,1600.0
2011-03-22 14:00:00,264.67,264.67,264.0,264.1,7700.0,264.67,264.67,264.0,264.1,7700.0
2011-03-22 14:10:00,264.09,264.32,263.89,264.15,2700.0,264.09,264.32,263.89,264.15,2700.0
2011-03-22 14:20:00,264.18,264.77,264.14,264.65,3400.0,264.18,264.77,264.14,264.65,3400.0
2011-03-22 14:30:00,264.67,265.21,264.57,265.06,6400.0,264.67,265.21,264.57,265.06,6400.0
2011-03-22 14:40:00,265.2,265.77,265.06,265.38,16500.0,265.2,265.77,265.06,265.38,16500.0
2011-03-22 14:50:00,265.39,265.79,265.1,265.2,24000.0,265.39,265.79,265.1,265.2,24000.0
2011-03-22 15:00:00,265.31,265.33,265.0,265.29,12300.0,265.31,265.33,265.0,265.29,12300.0
2011-03-22 15:10:00,265.26,265.39,265.0,265.39,17700.0,265.26,265.39,265.0,265.39,17700.0
2011-03-22 15:20:00,265.26,265.26,265.0,265.2,10200.0,265.26,265.26,265.0,265.2,10200.0
2011-03-22 15:30:00,265.15,265.37,265.0,265.1,7700.0,265.15,265.37,265.0,265.1,7700.0
2011-03-22 15:40:00,265.04,265.19,264.56,264.67,18900.0,265.04,265.19,264.56,264.67,18900.0
2011-03-22 15:50:00,264.55,265.19,264.5,264.75,19900.0,264.55,265.19,264.5,264.75,19900.0
2011-03-23 09:30:00,264.85,264.85,262.91,263.19,5200.0,264.85,264.85,262.91,263.19,5200.0
2011-03-23 09:40:00,262.97,264.14,262.95,263.28,4500.0,262.97,264.14,262.95,263.28,4500.0
2011-03-23 09:50:00,263.27,264.98,263.1,264.34,8500.0,263.27,264.98,263.1,264.34,8500.0
2011-03-23 10:00:00,264.2,264.6,262.8,263.96,12200.0,264.2,264.6,262.8,263.96,12200.0
2011-03-23 10:10:00,264.11,264.24,263.52,264.07,3700.0,264.11,264.24,263.52,264.07,3700.0
2011-03-23 10:20:00,264.24,264.56,264.08,264.1,7100.0,264.24,264.56,264.08,264.1,7100.0
2011-03-23 10:30:00,264.42,265.49,264.21,265.32,21100.0,264.42,265.49,264.21,265.32,21100.0
2011-03-23 10:40:00,265.32,265.92,264.98,265.61,10300.0,265.32,265.92,264.98,265.61,10300.0
2011-03-23 10:50:00,265.53,265.81,265.17,265.44,12300.0,265.53,265.81,265.17,265.44,12300.0
2011-03-23 11:00:00,265.45,265.69,265.2,265.6,14000.0,265.45,265.69,265.2,265.6,14000.0
2011-03-23 11:10:00,265.7,266.81,265.57,266.36,8600.0,265.7,266.81,265.57,266.36,8600.0
2011-03-23 11:20:00,266.3,266.52,266.0,266.33,15400.0,266.3,266.52,266.0,266.33,15400.0
2011-03-23 11:30:00,266.45,267.33,266.45,266.84,10200.0,266.45,267.33,266.45,266.84,10200.0
2011-03-23 11:40:00,267.07,267.3,266.8,267.15,4700.0,267.07,267.3,266.8,267.15,4700.0
2011-03-23 11:50:00,267.19,267.23,266.7,266.84,3400.0,267.19,267.23,266.7,266.84,3400.0
2011-03-23 12:00:00,267.0,267.32,266.52,267.04,23900.0,267.0,267.32,266.52,267.04,23900.0
2011-03-23 12:10:00,266.9,266.98,266.62,266.73,12000.0,266.9,266.98,266.62,266.73,12000.0
2011-03-23 12:20:00,266.64,267.67,266.58,267.51,10000.0,266.64,267.67,266.58,267.51,10000.0
2011-03-23 12:30:00,267.5,267.72,267.3,267.45,2900.0,267.5,267.72,267.3,267.45,2900.0
2011-03-23 12:40:00,267.45,267.7,267.1,267.41,13200.0,267.45,267.7,267.1,267.41,13200.0
2011-03-23 12:50:00,267.44,267.53,266.95,267.23,11600.0,267.44,267.53,266.95,267.23,11600.0
2011-03-23 13:00:00,267.39,267.4,267.1,267.12,1900.0,267.39,267.4,267.1,267.12,1900.0
2011-03-23 13:10:00,267.17,267.92,267.0,267.87,7200.0,267.17,267.92,267.0,267.87,7200.0
2011-03-23 13:20:00,267.88,267.9,267.45,267.9,10400.0,267.88,267.9,267.45,267.9,10400.0
2011-03-23 13:30:00,267.99,268.49,267.68,268.49,3300.0,267.99,268.49,267.68,268.49,3300.0
2011-03-23 13:40:00,268.28,268.43,268.07,268.4,10100.0,268.28,268.43,268.07,268.4,10100.0
2011-03-23 13:50:00,268.31,268.57,268.3,268.53,6700.0,268.31,268.57,268.3,268.53,6700.0
2011-03-23 14:00:00,268.53,268.69,268.22,268.57,4100.0,268.53,268.69,268.22,268.57,4100.0
2011-03-23 14:10:00,268.44,268.62,268.37,268.47,1300.0,268.44,268.62,268.37,268.47,1300.0
2011-03-23 14:20:00,268.47,268.7,268.35,268.68,4700.0,268.47,268.7,268.35,268.68,4700.0
2011-03-23 14:30:00,268.54,269.13,268.35,269.13,13600.0,268.54,269.13,268.35,269.13,13600.0
2011-03-23 14:40:00,269.13,269.2,269.01,269.1,10200.0,269.13,269.2,269.01,269.1,10200.0
2011-03-23 14:50:00,269.22,269.72,269.22,269.66,10500.0,269.22,269.72,269.22,269.66,10500.0
2011-03-23 15:00:00,269.68,269.8,269.6,269.72,11400.0,269.68,269.8,269.6,269.72,11400.0
2011-03-23 15:10:00,269.75,270.33,269.75,270.23,14900.0,269.75,270.33,269.75,270.23,14900.0
2011-03-23 15:20:00,270.3,270.47,270.17,270.43,13000.0,270.3,270.47,270.17,270.43,13000.0
2011-03-23 15:30:00,270.37,270.68,270.3,270.65,25100.0,270.37,270.68,270.3,270.65,25100.0
2011-03-23 15:40:00,270.65,271.0,269.92,270.64,35000.0,270.65,271.0,269.92,270.64,35000.0
2011-03-23 15:50:00,270.65,270.69,269.73,270.03,37100.0,270.65,270.69,269.73,270.03,37100.0
2011-03-24 09:30:00,271.0,271.0,269.55,270.98,8300.0,271.0,271.0,269.55,270.98,8300.0
2011-03-24 09:40:00,270.61,271.03,270.33,270.75,6000.0,270.61,271.03,270.33,270.75,6000.0
2011-03-24 09:50:00,270.91,271.5,270.58,271.12,7600.0,270.91,271.5,270.58,271.12,7600.0
2011-03-24 10:00:00,271.25,271.78,270.62,271.0,17200.0,271.25,271.78,270.62,271.0,17200.0
2011-03-24 10:10:00,270.73,270.74,269.91,270.22,17400.0,270.73,270.74,269.91,270.22,17400.0
2011-03-24 10:20:00,270.31,271.11,270.23,270.97,5600.0,270.31,271.11,270.23,270.97,5600.0
2011-03-24 10:30:00,270.96,271.25,270.36,271.08,10900.0,270.96,271.25,270.36,271.08,10900.0
2011-03-24 10:40:00,271.08,271.18,269.83,270.0,8900.0,271.08,271.18,269.83,270.0,8900.0
2011-03-24 10:50:00,269.86,270.32,269.71,270.03,15200.0,269.86,270.32,269.71,270.03,15200.0
2011-03-24 11:00:00,270.33,270.63,269.87,269.87,11500.0,270.33,270.63,269.87,269.87,11500.0
2011-03-24 11:10:00,270.1,270.11,269.47,269.56,5600.0,270.1,270.11,269.47,269.56,5600.0
2011-03-24 11:20:00,269.45,270.17,269.44,269.97,16300.0,269.45,270.17,269.44,269.97,16300.0
2011-03-24 11:30:00,269.89,270.37,269.55,269.72,24000.0,269.89,270.37,269.55,269.72,24000.0
2011-03-24 11:40:00,270.03,270.75,270.02,270.5,5100.0,270.03,270.75,270.02,270.5,5100.0
2011-03-24 11:50:00,270.63,271.21,270.5,270.82,12900.0,270.63,271.21,270.5,270.82,12900.0
2011-03-24 12:00:00,270.89,271.69,270.89,271.53,2300.0,270.89,271.69,270.89,271.53,2300.0
2011-03-24 12:10:00,271.53,272.0,271.53,271.99,3200.0,271.53,272.0,271.53,271.99,3200.0
2011-03-24 12:20:00,271.99,272.0,271.79,271.98,3800.0,271.99,272.0,271.79,271.98,3800.0
2011-03-24 12:30:00,271.87,271.95,271.3,271.38,8400.0,271.87,271.95,271.3,271.38,8400.0
2011-03-24 12:40:00,271.48,271.48,271.07,271.22,800.0,271.48,271.48,271.07,271.22,800.0
2011-03-24 12:50:00,271.17,271.17,270.72,270.91,5100.0,271.17,271.17,270.72,270.91,5100.0
2011-03-24 13:00:00,270.87,270.96,270.12,270.12,5600.0,270.87,270.96,270.12,270.12,5600.0
2011-03-24 13:10:00,270.29,270.86,270.29,270.53,3300.0,270.29,270.86,270.29,270.53,3300.0
2011-03-24 13:20:00,270.47,270.75,270.34,270.51,10100.0,270.47,270.75,270.34,270.51,10100.0
2011-03-24 13:30:00,270.67,271.25,270.67,271.08,2500.0,270.67,271.25,270.67,271.08,2500.0
2011-03-24 13:40:00,271.09,271.09,270.38,270.42,6700.0,271.09,271.09,270.38,270.42,6700.0
2011-03-24 13:50:00,270.44,271.48,270.44,271.48,14600.0,270.44,271.48,270.44,271.48,14600.0
2011-03-24 14:00:00,271.38,271.98,271.38,271.98,5800.0,271.38,271.98,271.38,271.98,5800.0
2011-03-24 14:10:00,271.99,272.25,271.83,272.23,6400.0,271.99,272.25,271.83,272.23,6400.0
2011-03-24 14:20:00,272.11,272.43,272.07,272.25,4800.0,272.11,272.43,272.07,272.25,4800.0
2011-03-24 14:30:00,272.19,272.45,271.98,272.05,6300.0,272.19,272.45,271.98,272.05,6300.0
2011-03-24 14:40:00,272.09,272.96,272.08,272.75,15700.0,272.09,272.96,272.08,272.75,15700.0
2011-03-24 14:50:00,272.76,272.79,272.35,272.55,5200.0,272.76,272.79,272.35,272.55,5200.0
2011-03-24 15:00:00,272.4,272.95,272.4,272.87,3700.0,272.4,272.95,272.4,272.87,3700.0
2011-03-24 15:10:00,272.83,273.26,272.83,273.25,23600.0,272.83,273.26,272.83,273.25,23600.0
2011-03-24 15:20:00,273.24,273.26,272.74,272.92,11100.0,273.24,273.26,272.74,272.92,11100.0
2011-03-24 15:30:00,272.88,273.08,272.68,272.72,14100.0,272.88,273.08,272.68,272.72,14100.0
2011-03-24 15:40:00,272.81,272.97,272.12,272.34,16200.0,272.81,272.97,272.12,272.34,16200.0
2011-03-24 15:50:00,272.37,272.44,271.84,272.26,22200.0,272.37,272.44,271.84,272.26,22200.0
2011-03-25 09:30:00,272.75,272.75,270.71,270.71,9400.0,272.75,272.75,270.71,270.71,9400.0
2011-03-25 09:40:00,270.72,272.05,270.72,272.05,2700.0,270.72,272.05,270.72,272.05,2700.0
2011-03-25 09:50:00,272.16,272.9,271.98,272.38,4900.0,272.16,272.9,271.98,272.38,4900.0
2011-03-25 10:00:00,272.72,273.42,272.65,273.26,6500.0,272.72,273.42,272.65,273.26,6500.0
2011-03-25 10:10:00,273.26,273.8,273.15,273.57,11300.0,273.26,273.8,273.15,273.57,11300.0
2011-03-25 10:20:00,273.61,273.99,273.6,273.96,3800.0,273.61,273.99,273.6,273.96,3800.0
2011-03-25 10:30:00,273.99,274.5,273.94,274.5,16100.0,273.99,274.5,273.94,274.5,16100.0
2011-03-25 10:40:00,274.49,275.14,274.49,275.03,21600.0,274.49,275.14,274.49,275.03,21600.0
2011-03-25 10:50:00,274.97,275.86,274.72,275.74,23100.0,274.97,275.86,274.72,275.74,23100.0
2011-03-25 11:00:00,275.83,276.98,275.83,276.85,22200.0,275.83,276.98,275.83,276.85,22200.0
2011-03-25 11:10:00,276.85,276.96,276.27,276.96,14200.0,276.85,276.96,276.27,276.96,14200.0
2011-03-25 11:20:00,276.96,277.0,276.49,277.0,15100.0,276.96,277.0,276.49,277.0,15100.0
2011-03-25 11:30:00,276.94,277.36,276.9,277.2,13100.0,276.94,277.36,276.9,277.2,13100.0
2011-03-25 11:40:00,277.17,277.37,276.77,277.15,7500.0,277.17,277.37,276.77,277.15,7500.0
2011-03-25 11:50:00,277.18,277.42,277.09,277.17,7200.0,277.18,277.42,277.09,277.17,7200.0
2011-03-25 12:00:00,277.28,277.5,277.13,277.23,5800.0,277.28,277.5,277.13,277.23,5800.0
2011-03-25 12:10:00,277.17,277.5,277.17,277.42,6000.0,277.17,277.5,277.17,277.42,6000.0
2011-03-25 12:20:00,277.39,277.46,277.12,277.12,6600.0,277.39,277.46,277.12,277.12,6600.0
2011-03-25 12:30:00,277.06,277.1,276.49,276.53,7000.0,277.06,277.1,276.49,276.53,7000.0
2011-03-25 12:40:00,276.57,276.75,276.39,276.63,5300.0,276.57,276.75,276.39,276.63,5300.0
2011-03-25 12:50:00,276.64,276.77,276.6,276.77,3900.0,276.64,276.77,276.6,276.77,3900.0
2011-03-25 13:00:00,276.68,276.88,276.63,276.76,5000.0,276.68,276.88,276.63,276.76,5000.0
2011-03-25 13:10:00,276.76,276.84,276.25,276.72,7400.0,276.76,276.84,276.25,276.72,7400.0
2011-03-25 13:20:00,276.74,276.88,276.65,276.79,5300.0,276.74,276.88,276.65,276.79,5300.0
2011-03-25 13:30:00,276.8,276.94,276.8,276.93,6600.0,276.8,276.94,276.8,276.93,6600.0
2011-03-25 13:40:00,276.93,276.96,276.6,276.65,13600.0,276.93,276.96,276.6,276.65,13600.0
2011-03-25 13:50:00,276.7,276.71,276.42,276.54,5200.0,276.7,276.71,276.42,276.54,5200.0
2011-03-25 14:00:00,276.53,276.54,275.92,276.18,8600.0,276.53,276.54,275.92,276.18,8600.0
2011-03-25 14:10:00,276.16,276.64,276.11,276.26,10300.0,276.16,276.64,276.11,276.26,10300.0
2011-03-25 14:20:00,276.27,276.27,275.58,275.86,10100.0,276.27,276.27,275.58,275.86,10100.0
2011-03-25 14:30:00,275.78,276.35,275.46,276.35,5600.0,275.78,276.35,275.46,276.35,5600.0
2011-03-25 14:40:00,276.24,276.33,275.88,276.03,5800.0,276.24,276.33,275.88,276.03,5800.0
2011-03-25 14:50:00,276.09,276.33,275.92,275.99,12300.0,276.09,276.33,275.92,275.99,12300.0
2011-03-25 15:00:00,275.99,276.41,275.8,276.31,13700.0,275.99,276.41,275.8,276.31,13700.0
2011-03-25 15:10:00,276.3,276.74,276.19,276.6,11500.0,276.3,276.74,276.19,276.6,11500.0
2011-03-25 15:20:00,276.6,276.71,276.42,276.46,8700.0,276.6,276.71,276.42,276.46,8700.0
2011-03-25 15:30:00,276.39,276.56,276.14,276.55,17700.0,276.39,276.56,276.14,276.55,17700.0
2011-03-25 15:40:00,276.58,276.64,275.94,275.94,24400.0,276.58,276.64,275.94,275.94,24400.0
2011-03-25 15:50:00,275.99,276.12,275.57,275.57,32400.0,275.99,276.12,275.57,275.57,32400.0
2011-03-28 09:30:00,276.16,276.16,273.87,276.01,6700.0,276.16,276.16,273.87,276.01,6700.0
2011-03-28 09:40:00,275.67,275.67,274.38,274.38,2700.0,275.67,275.67,274.38,274.38,2700.0
2011-03-28 09:50:00,274.68,275.18,274.41,274.48,7300.0,274.68,275.18,274.41,274.48,7300.0
2011-03-28 10:00:00,274.64,274.64,273.87,273.96,12000.0,274.64,274.64,273.87,273.96,12000.0
2011-03-28 10:10:00,274.05,274.38,273.48,274.13,9700.0,274.05,274.38,273.48,274.13,9700.0
2011-03-28 10:20:00,274.33,274.67,273.63,274.21,8400.0,274.33,274.67,273.63,274.21,8400.0
2011-03-28 10:30:00,274.15,274.15,273.52,273.99,6000.0,274.15,274.15,273.52,273.99,6000.0
2011-03-28 10:40:00,273.9,273.9,273.01,273.01,2000.0,273.9,273.9,273.01,273.01,2000.0
2011-03-28 10:50:00,273.03,273.2,272.51,272.55,6100.0,273.03,273.2,272.51,272.55,6100.0
2011-03-28 11:00:00,272.57,272.93,272.27,272.27,8000.0,272.57,272.93,272.27,272.27,8000.0
2011-03-28 11:10:00,272.27,272.78,272.27,272.51,9300.0,272.27,272.78,272.27,272.51,9300.0
2011-03-28 11:20:00,272.38,272.65,272.11,272.51,3200.0,272.38,272.65,272.11,272.51,3200.0
2011-03-28 11:30:00,272.33,272.5,271.65,271.79,12300.0,272.33,272.5,271.65,271.79,12300.0
2011-03-28 11:40:00,271.81,272.39,271.8,272.18,8700.0,271.81,272.39,271.8,272.18,8700.0
2011-03-28 11:50:00,272.05,272.37,271.78,271.93,8300.0,272.05,272.37,271.78,271.93,8300.0
2011-03-28 12:00:00,271.94,272.11,271.87,271.96,5400.0,271.94,272.11,271.87,271.96,5400.0
2011-03-28 12:10:00,271.97,272.02,271.87,271.87,2200.0,271.97,272.02,271.87,271.87,2200.0
2011-03-28 12:20:00,271.85,271.89,271.62,271.81,2800.0,271.85,271.89,271.62,271.81,2800.0
2011-03-28 12:30:00,271.9,271.91,271.54,271.64,6600.0,271.9,271.91,271.54,271.64,6600.0
2011-03-28 12:40:00,271.78,272.09,271.74,271.9,2000.0,271.78,272.09,271.74,271.9,2000.0
2011-03-28 12:50:00,272.06,272.07,271.94,272.07,1300.0,272.06,272.07,271.94,272.07,1300.0
2011-03-28 13:00:00,272.01,272.04,271.93,271.93,1600.0,272.01,272.04,271.93,271.93,1600.0
2011-03-28 13:10:00,271.97,271.99,271.83,271.83,2100.0,271.97,271.99,271.83,271.83,2100.0
2011-03-28 13:20:00,271.77,271.82,271.52,271.58,4400.0,271.77,271.82,271.52,271.58,4400.0
2011-03-28 13:30:00,271.59,271.69,271.12,271.4,9600.0,271.59,271.69,271.12,271.4,9600.0
2011-03-28 13:40:00,271.57,271.76,271.31,271.31,3500.0,271.57,271.76,271.31,271.31,3500.0
2011-03-28 13:50:00,271.31,271.4,271.3,271.4,2700.0,271.31,271.4,271.3,271.4,2700.0
2011-03-28 14:00:00,271.42,271.42,271.24,271.28,3000.0,271.42,271.42,271.24,271.28,3000.0
2011-03-28 14:10:00,271.23,271.25,270.82,271.0,10500.0,271.23,271.25,270.82,271.0,10500.0
2011-03-28 14:20:00,271.07,271.23,270.86,270.9,5000.0,271.07,271.23,270.86,270.9,5000.0
2011-03-28 14:30:00,270.94,271.74,270.87,271.74,10200.0,270.94,271.74,270.87,271.74,10200.0
2011-03-28 14:40:00,271.73,271.74,271.38,271.49,5000.0,271.73,271.74,271.38,271.49,5000.0
2011-03-28 14:50:00,271.51,271.6,271.43,271.48,5400.0,271.51,271.6,271.43,271.48,5400.0
2011-03-28 15:00:00,271.43,271.72,271.38,271.42,7700.0,271.43,271.72,271.38,271.42,7700.0
2011-03-28 15:10:00,271.5,271.7,271.47,271.57,10000.0,271.5,271.7,271.47,271.57,10000.0
2011-03-28 15:20:00,271.54,271.9,271.44,271.9,10800.0,271.54,271.9,271.44,271.9,10800.0
2011-03-28 15:30:00,271.76,271.78,271.43,271.65,11100.0,271.76,271.78,271.43,271.65,11100.0
2011-03-28 15:40:00,271.6,271.66,271.29,271.38,15000.0,271.6,271.66,271.29,271.38,15000.0
2011-03-28 15:50:00,271.38,271.7,270.95,270.95,37100.0,271.38,271.7,270.95,270.95,37100.0
2011-03-29 09:30:00,271.12,271.49,269.67,270.19,18600.0,271.12,271.49,269.67,270.19,18600.0
2011-03-29 09:40:00,269.81,271.2,268.8,270.91,6500.0,269.81,271.2,268.8,270.91,6500.0
2011-03-29 09:50:00,270.65,272.56,270.59,272.16,6700.0,270.65,272.56,270.59,272.16,6700.0
2011-03-29 10:00:00,272.05,272.51,271.19,271.79,9800.0,272.05,272.51,271.19,271.79,9800.0
2011-03-29 10:10:00,271.99,272.04,271.45,271.8,3900.0,271.99,272.04,271.45,271.8,3900.0
2011-03-29 10:20:00,271.76,271.99,271.3,271.7,3000.0,271.76,271.99,271.3,271.7,3000.0
2011-03-29 10:30:00,271.69,272.07,271.32,271.44,11100.0,271.69,272.07,271.32,271.44,11100.0
2011-03-29 10:40:00,271.45,271.61,270.87,271.09,6500.0,271.45,271.61,270.87,271.09,6500.0
2011-03-29 10:50:00,271.3,271.61,271.11,271.61,8100.0,271.3,271.61,271.11,271.61,8100.0
2011-03-29 11:00:00,271.61,272.38,271.51,272.38,6200.0,271.61,272.38,271.51,272.38,6200.0
2011-03-29 11:10:00,272.18,272.3,272.14,272.26,3100.0,272.18,272.3,272.14,272.26,3100.0
2011-03-29 11:20:00,272.22,272.6,272.08,272.6,5300.0,272.22,272.6,272.08,272.6,5300.0
2011-03-29 11:30:00,272.55,273.29,272.51,272.98,10700.0,272.55,273.29,272.51,272.98,10700.0
2011-03-29 11:40:00,272.73,272.73,271.75,271.99,4800.0,272.73,272.73,271.75,271.99,4800.0
2011-03-29 11:50:00,271.95,272.21,271.94,272.09,2000.0,271.95,272.21,271.94,272.09,2000.0
2011-03-29 12:00:00,272.07,272.34,271.97,272.1,6300.0,272.07,272.34,271.97,272.1,6300.0
2011-03-29 12:10:00,272.19,272.19,271.82,271.87,4000.0,272.19,272.19,271.82,271.87,4000.0
2011-03-29 12:20:00,271.89,271.96,271.67,271.67,9800.0,271.89,271.96,271.67,271.67,9800.0
2011-03-29 12:30:00,271.64,271.77,271.45,271.77,5600.0,271.64,271.77,271.45,271.77,5600.0
2011-03-29 12:40:00,271.78,271.81,271.6,271.81,7000.0,271.78,271.81,271.6,271.81,7000.0
2011-03-29 12:50:00,271.99,272.38,271.97,272.12,3800.0,271.99,272.38,271.97,272.12,3800.0
2011-03-29 13:00:00,272.01,272.33,272.01,272.27,3300.0,272.01,272.33,272.01,272.27,3300.0
2011-03-29 13:10:00,272.27,272.27,272.05,272.05,2700.0,272.27,272.27,272.05,272.05,2700.0
2011-03-29 13:20:00,272.23,272.39,272.19,272.35,2600.0,272.23,272.39,272.19,272.35,2600.0
2011-03-29 13:30:00,272.28,272.39,272.28,272.28,1100.0,272.28,272.39,272.28,272.28,1100.0
2011-03-29 13:40:00,272.36,272.4,272.28,272.28,3000.0,272.36,272.4,272.28,272.28,3000.0
2011-03-29 13:50:00,272.39,272.39,272.19,272.27,3400.0,272.39,272.39,272.19,272.27,3400.0
2011-03-29 14:00:00,272.39,272.58,272.24,272.36,6700.0,272.39,272.58,272.24,272.36,6700.0
2011-03-29 14:10:00,272.4,272.48,272.02,272.13,4200.0,272.4,272.48,272.02,272.13,4200.0
2011-03-29 14:20:00,272.33,272.56,272.15,272.55,3600.0,272.33,272.56,272.15,272.55,3600.0
2011-03-29 14:30:00,272.5,272.6,272.18,272.18,6600.0,272.5,272.6,272.18,272.18,6600.0
2011-03-29 14:40:00,272.24,272.78,272.18,272.69,4200.0,272.24,272.78,272.18,272.69,4200.0
2011-03-29 14:50:00,272.7,272.95,272.69,272.95,3700.0,272.7,272.95,272.69,272.95,3700.0
2011-03-29 15:00:00,272.98,272.98,272.27,272.42,5500.0,272.98,272.98,272.27,272.42,5500.0
2011-03-29 15:10:00,272.36,272.51,272.18,272.46,4100.0,272.36,272.51,272.18,272.46,4100.0
2011-03-29 15:20:00,272.46,272.46,272.11,272.37,11100.0,272.46,272.46,272.11,272.37,11100.0
2011-03-29 15:30:00,272.37,272.65,272.21,272.65,14800.0,272.37,272.65,272.21,272.65,14800.0
2011-03-29 15:40:00,272.64,273.21,272.34,272.97,22100.0,272.64,273.21,272.34,272.97,22100.0
2011-03-29 15:50:00,272.92,273.47,272.9,273.41,37200.0,272.92,273.47,272.9,273.41,37200.0
2011-03-30 09:30:00,274.25,274.85,273.82,274.74,5000.0,274.25,274.85,273.82,274.74,5000.0
2011-03-30 09:40:00,274.99,274.99,273.51,273.77,3900.0,274.99,274.99,273.51,273.77,3900.0
2011-03-30 09:50:00,273.77,274.22,273.5,274.02,9000.0,273.77,274.22,273.5,274.02,9000.0
2011-03-30 10:00:00,273.98,274.14,273.57,273.65,5500.0,273.98,274.14,273.57,273.65,5500.0
2011-03-30 10:10:00,273.72,273.87,273.0,273.49,9800.0,273.72,273.87,273.0,273.49,9800.0
2011-03-30 10:20:00,273.48,274.07,273.03,273.48,8500.0,273.48,274.07,273.03,273.48,8500.0
2011-03-30 10:30:00,273.37,274.84,273.34,274.84,16500.0,273.37,274.84,273.34,274.84,16500.0
2011-03-30 10:40:00,274.85,275.52,274.82,274.87,3500.0,274.85,275.52,274.82,274.87,3500.0
2011-03-30 10:50:00,274.76,276.04,274.76,275.59,9000.0,274.76,276.04,274.76,275.59,9000.0
2011-03-30 11:00:00,275.4,275.45,274.45,274.57,5000.0,275.4,275.45,274.45,274.57,5000.0
2011-03-30 11:10:00,274.57,274.69,274.28,274.61,2500.0,274.57,274.69,274.28,274.61,2500.0
2011-03-30 11:20:00,274.67,274.67,273.66,273.66,6100.0,274.67,274.67,273.66,273.66,6100.0
2011-03-30 11:30:00,273.78,274.04,273.49,273.91,6500.0,273.78,274.04,273.49,273.91,6500.0
2011-03-30 11:40:00,273.92,274.19,273.92,273.93,2300.0,273.92,274.19,273.92,273.93,2300.0
2011-03-30 11:50:00,273.81,274.18,273.81,274.18,2400.0,273.81,274.18,273.81,274.18,2400.0
2011-03-30 12:00:00,274.07,274.35,274.07,274.22,1600.0,274.07,274.35,274.07,274.22,1600.0
2011-03-30 12:10:00,274.26,274.97,273.85,274.94,3600.0,274.26,274.97,273.85,274.94,3600.0
2011-03-30 12:20:00,274.75,274.96,274.35,274.5,3800.0,274.75,274.96,274.35,274.5,3800.0
2011-03-30 12:30:00,274.62,275.28,274.61,275.25,1600.0,274.62,275.28,274.61,275.25,1600.0
2011-03-30 12:40:00,275.3,275.3,274.88,274.9,9100.0,275.3,275.3,274.88,274.9,9100.0
2011-03-30 12:50:00,274.83,274.95,274.66,274.95,1100.0,274.83,274.95,274.66,274.95,1100.0
2011-03-30 13:00:00,275.14,275.54,275.14,275.32,1700.0,275.14,275.54,275.14,275.32,1700.0
2011-03-30 13:10:00,275.16,275.38,275.04,275.38,1700.0,275.16,275.38,275.04,275.38,1700.0
2011-03-30 13:20:00,275.38,275.54,275.25,275.49,3100.0,275.38,275.54,275.25,275.49,3100.0
2011-03-30 13:30:00,275.49,275.74,275.35,275.74,3700.0,275.49,275.74,275.35,275.74,3700.0
2011-03-30 13:40:00,275.79,275.84,275.63,275.84,2200.0,275.79,275.84,275.63,275.84,2200.0
2011-03-30 13:50:00,275.78,275.78,275.1,275.18,2500.0,275.78,275.78,275.1,275.18,2500.0
2011-03-30 14:00:00,275.26,275.44,275.26,275.35,2800.0,275.26,275.44,275.26,275.35,2800.0
2011-03-30 14:10:00,275.47,275.47,275.11,275.3,3600.0,275.47,275.47,275.11,275.3,3600.0
2011-03-30 14:20:00,275.32,275.66,275.32,275.54,2300.0,275.32,275.66,275.32,275.54,2300.0
2011-03-30 14:30:00,275.71,275.71,275.6,275.71,3100.0,275.71,275.71,275.6,275.71,3100.0
2011-03-30 14:40:00,275.71,275.71,275.39,275.4,5900.0,275.71,275.71,275.39,275.4,5900.0
2011-03-30 14:50:00,275.4,275.51,275.24,275.48,2700.0,275.4,275.51,275.24,275.48,2700.0
2011-03-30 15:00:00,275.42,275.47,275.09,275.18,3100.0,275.42,275.47,275.09,275.18,3100.0
2011-03-30 15:10:00,275.23,275.45,275.1,275.21,9200.0,275.23,275.45,275.1,275.21,9200.0
2011-03-30 15:20:00,275.21,275.33,274.88,274.91,11200.0,275.21,275.33,274.88,274.91,11200.0
2011-03-30 15:30:00,274.88,275.25,274.79,274.96,13300.0,274.88,275.25,274.79,274.96,13300.0
2011-03-30 15:40:00,274.95,275.21,274.32,274.53,22600.0,274.95,275.21,274.32,274.53,22600.0
2011-03-30 15:50:00,274.56,274.91,273.94,273.94,41300.0,274.56,274.91,273.94,273.94,41300.0
2011-03-31 09:30:00,273.19,273.81,272.62,273.71,4900.0,273.19,273.81,272.62,273.71,4900.0
2011-03-31 09:40:00,273.58,273.58,270.95,271.36,8500.0,273.58,273.58,270.95,271.36,8500.0
2011-03-31 09:50:00,271.05,271.75,270.8,270.91,6700.0,271.05,271.75,270.8,270.91,6700.0
2011-03-31 10:00:00,270.99,271.78,270.88,271.22,17300.0,270.99,271.78,270.88,271.22,17300.0
2011-03-31 10:10:00,271.69,272.16,271.4,271.4,5100.0,271.69,272.16,271.4,271.4,5100.0
2011-03-31 10:20:00,271.31,272.49,271.31,272.49,7700.0,271.31,272.49,271.31,272.49,7700.0
2011-03-31 10:30:00,272.49,272.7,272.24,272.55,9800.0,272.49,272.7,272.24,272.55,9800.0
2011-03-31 10:40:00,272.51,272.9,272.22,272.9,12400.0,272.51,272.9,272.22,272.9,12400.0
2011-03-31 10:50:00,272.67,272.68,272.29,272.57,1900.0,272.67,272.68,272.29,272.57,1900.0
2011-03-31 11:00:00,273.1,273.34,272.55,272.88,10500.0,273.1,273.34,272.55,272.88,10500.0
2011-03-31 11:10:00,273.13,273.69,273.13,273.69,3300.0,273.13,273.69,273.13,273.69,3300.0
2011-03-31 11:20:00,273.71,273.87,272.72,272.77,8400.0,273.71,273.87,272.72,272.77,8400.0
2011-03-31 11:30:00,272.81,272.86,272.09,272.49,3700.0,272.81,272.86,272.09,272.49,3700.0
2011-03-31 11:40:00,272.5,272.7,272.39,272.57,6500.0,272.5,272.7,272.39,272.57,6500.0
2011-03-31 11:50:00,272.5,272.5,272.17,272.22,500.0,272.5,272.5,272.17,272.22,500.0
2011-03-31 12:00:00,272.33,272.7,272.28,272.35,5400.0,272.33,272.7,272.28,272.35,5400.0
2011-03-31 12:10:00,272.59,272.59,272.15,272.15,2100.0,272.59,272.59,272.15,272.15,2100.0
2011-03-31 12:20:00,272.14,272.64,272.14,272.51,2100.0,272.14,272.64,272.14,272.51,2100.0
2011-03-31 12:30:00,272.62,272.62,272.01,272.01,1100.0,272.62,272.62,272.01,272.01,1100.0
2011-03-31 12:40:00,272.12,272.48,272.01,272.48,2400.0,272.12,272.48,272.01,272.48,2400.0
2011-03-31 12:50:00,272.64,272.64,272.22,272.59,7700.0,272.64,272.64,272.22,272.59,7700.0
2011-03-31 13:00:00,272.6,273.11,272.6,273.07,14900.0,272.6,273.11,272.6,273.07,14900.0
2011-03-31 13:10:00,273.06,273.22,272.53,272.53,3000.0,273.06,273.22,272.53,272.53,3000.0
2011-03-31 13:20:00,272.45,272.45,272.13,272.22,5100.0,272.45,272.45,272.13,272.22,5100.0
2011-03-31 13:30:00,272.3,272.68,272.3,272.6,2300.0,272.3,272.68,272.3,272.6,2300.0
2011-03-31 13:40:00,272.71,272.71,272.66,272.68,300.0,272.71,272.71,272.66,272.68,300.0
2011-03-31 13:50:00,272.73,272.88,272.29,272.29,3700.0,272.73,272.88,272.29,272.29,3700.0
2011-03-31 14:00:00,272.19,272.43,272.18,272.25,2400.0,272.19,272.43,272.18,272.25,2400.0
2011-03-31 14:10:00,272.27,272.41,272.19,272.26,5200.0,272.27,272.41,272.19,272.26,5200.0
2011-03-31 14:20:00,272.3,272.39,272.15,272.16,2300.0,272.3,272.39,272.15,272.16,2300.0
2011-03-31 14:30:00,272.15,272.45,272.06,272.36,8500.0,272.15,272.45,272.06,272.36,8500.0
2011-03-31 14:40:00,272.44,272.72,272.4,272.71,1600.0,272.44,272.72,272.4,272.71,1600.0
2011-03-31 14:50:00,272.72,272.94,272.63,272.87,2000.0,272.72,272.94,272.63,272.87,2000.0
2011-03-31 15:00:00,272.87,273.01,272.7,272.7,10200.0,272.87,273.01,272.7,272.7,10200.0
2011-03-31 15:10:00,272.65,272.97,272.56,272.95,8800.0,272.65,272.97,272.56,272.95,8800.0
2011-03-31 15:20:00,272.96,273.19,272.78,272.81,7000.0,272.96,273.19,272.78,272.81,7000.0
2011-03-31 15:30:00,272.73,273.27,272.53,273.27,12100.0,272.73,273.27,272.53,273.27,12100.0
2011-03-31 15:40:00,273.19,273.48,272.96,273.21,22400.0,273.19,273.48,272.96,273.21,22400.0
2011-03-31 15:50:00,273.09,273.54,273.09,273.41,31400.0,273.09,273.54,273.09,273.41,31400.0
2011-04-01 09:30:00,274.22,274.95,273.88,274.2,5200.0,274.22,274.95,273.88,274.2,5200.0
2011-04-01 09:40:00,274.0,274.85,274.0,274.41,4900.0,274.0,274.85,274.0,274.41,4900.0
2011-04-01 09:50:00,274.47,274.88,274.1,274.62,5000.0,274.47,274.88,274.1,274.62,5000.0
2011-04-01 10:00:00,274.97,275.85,274.75,275.75,6800.0,274.97,275.85,274.75,275.75,6800.0
2011-04-01 10:10:00,275.74,276.05,275.2,275.2,7300.0,275.74,276.05,275.2,275.2,7300.0
2011-04-01 10:20:00,275.25,275.72,275.0,275.72,9500.0,275.25,275.72,275.0,275.72,9500.0
2011-04-01 10:30:00,275.39,275.61,274.85,274.98,9900.0,275.39,275.61,274.85,274.98,9900.0
2011-04-01 10:40:00,275.28,275.56,274.72,275.27,6500.0,275.28,275.56,274.72,275.27,6500.0
2011-04-01 10:50:00,275.13,275.14,274.31,274.99,7200.0,275.13,275.14,274.31,274.99,7200.0
2011-04-01 11:00:00,275.08,275.27,274.44,274.62,6500.0,275.08,275.27,274.44,274.62,6500.0
2011-04-01 11:10:00,274.62,274.93,274.2,274.52,15600.0,274.62,274.93,274.2,274.52,15600.0
2011-04-01 11:20:00,274.51,275.04,274.43,274.64,8600.0,274.51,275.04,274.43,274.64,8600.0
2011-04-01 11:30:00,274.67,275.19,274.39,275.12,6300.0,274.67,275.19,274.39,275.12,6300.0
2011-04-01 11:40:00,275.05,275.17,274.85,274.86,14800.0,275.05,275.17,274.85,274.86,14800.0
2011-04-01 11:50:00,275.02,275.26,274.72,275.16,4100.0,275.02,275.26,274.72,275.16,4100.0
2011-04-01 12:00:00,275.23,275.24,274.8,275.18,7000.0,275.23,275.24,274.8,275.18,7000.0
2011-04-01 12:10:00,275.2,275.39,275.2,275.31,700.0,275.2,275.39,275.2,275.31,700.0
2011-04-01 12:20:00,275.38,275.56,275.24,275.45,3100.0,275.38,275.56,275.24,275.45,3100.0
2011-04-01 12:30:00,275.16,275.25,274.79,274.86,4500.0,275.16,275.25,274.79,274.86,4500.0
2011-04-01 12:40:00,274.79,274.85,274.36,274.5,7400.0,274.79,274.85,274.36,274.5,7400.0
2011-04-01 12:50:00,274.58,274.91,274.54,274.9,7000.0,274.58,274.91,274.54,274.9,7000.0
2011-04-01 13:00:00,274.83,275.08,274.73,275.01,2500.0,274.83,275.08,274.73,275.01,2500.0
2011-04-01 13:10:00,274.99,275.04,274.84,274.84,1500.0,274.99,275.04,274.84,274.84,1500.0
2011-04-01 13:20:00,274.94,275.36,274.84,275.36,1300.0,274.94,275.36,274.84,275.36,1300.0
2011-04-01 13:30:00,275.36,275.47,275.05,275.47,6700.0,275.36,275.47,275.05,275.47,6700.0
2011-04-01 13:40:00,275.52,275.64,275.15,275.17,2400.0,275.52,275.64,275.15,275.17,2400.0
2011-04-01 13:50:00,275.2,275.2,274.78,274.78,1300.0,275.2,275.2,274.78,274.78,1300.0
2011-04-01 14:00:00,274.81,275.17,274.81,274.94,1300.0,274.81,275.17,274.81,274.94,1300.0
2011-04-01 14:10:00,274.94,275.15,274.89,274.89,1800.0,274.94,275.15,274.89,274.89,1800.0
2011-04-01 14:20:00,275.0,275.0,274.6,274.89,1600.0,275.0,275.0,274.6,274.89,1600.0
2011-04-01 14:30:00,274.71,274.71,274.39,274.5,2800.0,274.71,274.71,274.39,274.5,2800.0
2011-04-01 14:40:00,274.5,274.56,273.83,274.0,6800.0,274.5,274.56,273.83,274.0,6800.0
2011-04-01 14:50:00,273.94,274.14,273.85,274.06,5500.0,273.94,274.14,273.85,274.06,5500.0
2011-04-01 15:00:00,274.11,274.33,273.51,274.04,8900.0,274.11,274.33,273.51,274.04,8900.0
2011-04-01 15:10:00,273.86,273.86,273.27,273.62,4700.0,273.86,273.86,273.27,273.62,4700.0
2011-04-01 15:20:00,273.49,274.34,273.48,274.23,4400.0,273.49,274.34,273.48,274.23,4400.0
2011-04-01 15:30:00,274.19,274.37,273.85,274.23,6700.0,274.19,274.37,273.85,274.23,6700.0
2011-04-01 15:40:00,274.06,274.67,273.97,274.08,10700.0,274.06,274.67,273.97,274.08,10700.0
2011-04-01 15:50:00,274.09,274.63,273.82,274.42,22300.0,274.09,274.63,273.82,274.42,22300.0
2011-04-04 09:30:00,275.0,275.76,274.55,274.55,6600.0,275.0,275.76,274.55,274.55,6600.0
2011-04-04 09:40:00,273.85,273.85,272.8,273.18,8700.0,273.85,273.85,272.8,273.18,8700.0
2011-04-04 09:50:00,273.21,274.02,272.59,272.71,8800.0,273.21,274.02,272.59,272.71,8800.0
2011-04-04 10:00:00,272.76,273.58,272.54,273.02,21200.0,272.76,273.58,272.54,273.02,21200.0
2011-04-04 10:10:00,272.95,273.02,272.71,272.79,4200.0,272.95,273.02,272.71,272.79,4200.0
2011-04-04 10:20:00,272.64,273.12,272.64,273.09,3500.0,272.64,273.12,272.64,273.09,3500.0
2011-04-04 10:30:00,273.04,273.29,273.04,273.09,7300.0,273.04,273.29,273.04,273.09,7300.0
2011-04-04 10:40:00,273.01,273.08,272.7,272.79,5300.0,273.01,273.08,272.7,272.79,5300.0
2011-04-04 10:50:00,272.88,273.08,272.85,272.92,8500.0,272.88,273.08,272.85,272.92,8500.0
2011-04-04 11:00:00,273.0,273.21,272.93,273.21,11600.0,273.0,273.21,272.93,273.21,11600.0
2011-04-04 11:10:00,273.29,273.31,273.0,273.18,2900.0,273.29,273.31,273.0,273.18,2900.0
2011-04-04 11:20:00,273.16,273.57,272.87,273.57,5100.0,273.16,273.57,272.87,273.57,5100.0
2011-04-04 11:30:00,273.42,273.57,273.12,273.21,14300.0,273.42,273.57,273.12,273.21,14300.0
2011-04-04 11:40:00,273.14,273.97,273.06,273.85,1800.0,273.14,273.97,273.06,273.85,1800.0
2011-04-04 11:50:00,273.85,273.85,273.36,273.56,2300.0,273.85,273.85,273.36,273.56,2300.0
2011-04-04 12:00:00,273.51,273.75,273.5,273.7,5400.0,273.51,273.75,273.5,273.7,5400.0
2011-04-04 12:10:00,273.7,273.75,273.43,273.57,1100.0,273.7,273.75,273.43,273.57,1100.0
2011-04-04 12:20:00,273.57,273.71,273.13,273.52,10500.0,273.57,273.71,273.13,273.52,10500.0
2011-04-04 12:30:00,273.55,273.63,273.37,273.62,1800.0,273.55,273.63,273.37,273.62,1800.0
2011-04-04 12:40:00,273.8,273.8,273.58,273.61,600.0,273.8,273.8,273.58,273.61,600.0
2011-04-04 12:50:00,273.46,273.53,273.33,273.53,800.0,273.46,273.53,273.33,273.53,800.0
2011-04-04 13:00:00,273.51,273.68,273.51,273.68,1300.0,273.51,273.68,273.51,273.68,1300.0
2011-04-04 13:10:00,273.68,273.68,273.48,273.5,1000.0,273.68,273.68,273.48,273.5,1000.0
2011-04-04 13:20:00,273.54,273.83,273.54,273.67,1000.0,273.54,273.83,273.54,273.67,1000.0
2011-04-04 13:30:00,273.76,273.76,273.62,273.69,1300.0,273.76,273.76,273.62,273.69,1300.0
2011-04-04 13:40:00,273.63,273.65,273.44,273.44,1400.0,273.63,273.65,273.44,273.44,1400.0
2011-04-04 13:50:00,273.51,273.51,273.12,273.39,1000.0,273.51,273.51,273.12,273.39,1000.0
2011-04-04 14:00:00,273.55,273.69,273.31,273.47,1900.0,273.55,273.69,273.31,273.47,1900.0
2011-04-04 14:10:00,273.56,273.72,273.47,273.72,2500.0,273.56,273.72,273.47,273.72,2500.0
2011-04-04 14:20:00,273.72,273.72,273.55,273.57,800.0,273.72,273.72,273.55,273.57,800.0
2011-04-04 14:30:00,273.72,273.86,273.69,273.69,1500.0,273.72,273.86,273.69,273.69,1500.0
2011-04-04 14:40:00,273.5,273.63,273.38,273.56,6100.0,273.5,273.63,273.38,273.56,6100.0
2011-04-04 14:50:00,273.56,273.58,273.26,273.28,8000.0,273.56,273.58,273.26,273.28,8000.0
2011-04-04 15:00:00,273.45,273.59,273.31,273.47,1800.0,273.45,273.59,273.31,273.47,1800.0
2011-04-04 15:10:00,273.57,273.88,273.57,273.65,6500.0,273.57,273.88,273.57,273.65,6500.0
2011-04-04 15:20:00,273.56,273.87,273.48,273.87,1000.0,273.56,273.87,273.48,273.87,1000.0
2011-04-04 15:30:00,273.74,273.86,273.61,273.85,3300.0,273.74,273.86,273.61,273.85,3300.0
2011-04-04 15:40:00,273.85,274.0,273.7,273.91,10600.0,273.85,274.0,273.7,273.91,10600.0
2011-04-04 15:50:00,273.92,274.24,273.85,274.19,9200.0,273.92,274.24,273.85,274.19,9200.0
2011-04-05 09:30:00,273.64,274.27,273.09,273.97,4700.0,273.64,274.27,273.09,273.97,4700.0
2011-04-05 09:40:00,274.1,275.79,274.1,274.4,5900.0,274.1,275.79,274.1,274.4,5900.0
2011-04-05 09:50:00,274.11,275.39,273.83,274.75,6800.0,274.11,275.39,273.83,274.75,6800.0
2011-04-05 10:00:00,275.28,277.08,275.28,277.08,8400.0,275.28,277.08,275.28,277.08,8400.0
2011-04-05 10:10:00,277.02,277.02,275.99,276.25,9100.0,277.02,277.02,275.99,276.25,9100.0
2011-04-05 10:20:00,276.16,278.5,276.16,278.49,16800.0,276.16,278.5,276.16,278.49,16800.0
2011-04-05 10:30:00,278.46,279.0,278.34,278.96,10600.0,278.46,279.0,278.34,278.96,10600.0
2011-04-05 10:40:00,278.66,279.0,278.53,279.0,17500.0,278.66,279.0,278.53,279.0,17500.0
2011-04-05 10:50:00,279.0,279.32,278.72,279.21,7200.0,279.0,279.32,278.72,279.21,7200.0
2011-04-05 11:00:00,279.36,279.49,279.09,279.48,5500.0,279.36,279.49,279.09,279.48,5500.0
2011-04-05 11:10:00,279.25,279.47,279.14,279.32,21000.0,279.25,279.47,279.14,279.32,21000.0
2011-04-05 11:20:00,279.33,279.33,278.44,278.44,5600.0,279.33,279.33,278.44,278.44,5600.0
2011-04-05 11:30:00,278.59,278.6,278.35,278.51,5100.0,278.59,278.6,278.35,278.51,5100.0
2011-04-05 11:40:00,278.59,278.59,278.14,278.23,5300.0,278.59,278.59,278.14,278.23,5300.0
2011-04-05 11:50:00,278.23,279.2,278.14,279.08,5400.0,278.23,279.2,278.14,279.08,5400.0
2011-04-05 12:00:00,279.02,279.24,278.96,279.12,7400.0,279.02,279.24,278.96,279.12,7400.0
2011-04-05 12:10:00,279.14,279.5,279.05,279.49,5200.0,279.14,279.5,279.05,279.49,5200.0
2011-04-05 12:20:00,279.5,279.5,279.26,279.33,4800.0,279.5,279.5,279.26,279.33,4800.0
2011-04-05 12:30:00,279.33,279.42,279.3,279.3,4300.0,279.33,279.42,279.3,279.3,4300.0
2011-04-05 12:40:00,279.3,279.72,279.3,279.7,13000.0,279.3,279.72,279.3,279.7,13000.0
2011-04-05 12:50:00,279.7,279.91,279.56,279.69,3200.0,279.7,279.91,279.56,279.69,3200.0
2011-04-05 13:00:00,279.71,279.81,279.59,279.64,3000.0,279.71,279.81,279.59,279.64,3000.0
2011-04-05 13:10:00,279.78,279.8,279.55,279.8,4300.0,279.78,279.8,279.55,279.8,4300.0
2011-04-05 13:20:00,279.82,279.94,279.67,279.71,2100.0,279.82,279.94,279.67,279.71,2100.0
2011-04-05 13:30:00,279.71,279.72,279.0,279.0,11100.0,279.71,279.72,279.0,279.0,11100.0
2011-04-05 13:40:00,279.0,279.0,278.61,278.78,3000.0,279.0,279.0,278.61,278.78,3000.0
2011-04-05 13:50:00,278.78,279.05,278.64,278.77,4100.0,278.78,279.05,278.64,278.77,4100.0
2011-04-05 14:00:00,278.67,278.74,278.29,278.29,2000.0,278.67,278.74,278.29,278.29,2000.0
2011-04-05 14:10:00,278.24,278.28,277.76,277.83,6800.0,278.24,278.28,277.76,277.83,6800.0
2011-04-05 14:20:00,277.88,278.05,277.82,278.0,3500.0,277.88,278.05,277.82,278.0,3500.0
2011-04-05 14:30:00,277.99,277.99,277.69,277.81,3700.0,277.99,277.99,277.69,277.81,3700.0
2011-04-05 14:40:00,277.74,277.74,277.22,277.22,6200.0,277.74,277.74,277.22,277.22,6200.0
2011-04-05 14:50:00,277.33,277.33,276.96,277.18,5600.0,277.33,277.33,276.96,277.18,5600.0
2011-04-05 15:00:00,277.14,277.18,276.71,276.71,3500.0,277.14,277.18,276.71,276.71,3500.0
2011-04-05 15:10:00,276.74,277.24,276.63,277.24,4700.0,276.74,277.24,276.63,277.24,4700.0
2011-04-05 15:20:00,277.26,277.83,277.15,277.53,11300.0,277.26,277.83,277.15,277.53,11300.0
2011-04-05 15:30:00,277.26,277.36,276.89,277.32,8300.0,277.26,277.36,276.89,277.32,8300.0
2011-04-05 15:40:00,277.3,277.33,276.85,277.0,15000.0,277.3,277.33,276.85,277.0,15000.0
2011-04-05 15:50:00,276.96,277.0,276.5,276.69,26900.0,276.96,277.0,276.5,276.69,26900.0
2011-04-06 09:30:00,276.85,279.0,276.85,278.19,4300.0,276.85,279.0,276.85,278.19,4300.0
2011-04-06 09:40:00,278.19,278.67,278.08,278.35,3200.0,278.19,278.67,278.08,278.35,3200.0
2011-04-06 09:50:00,278.23,279.35,277.35,277.82,6400.0,278.23,279.35,277.35,277.82,6400.0
2011-04-06 10:00:00,277.85,278.74,277.55,278.68,17800.0,277.85,278.74,277.55,278.68,17800.0
2011-04-06 10:10:00,278.76,278.76,277.61,278.05,5700.0,278.76,278.76,277.61,278.05,5700.0
2011-04-06 10:20:00,278.16,278.44,277.69,278.44,11700.0,278.16,278.44,277.69,278.44,11700.0
2011-04-06 10:30:00,278.53,278.85,278.27,278.5,5100.0,278.53,278.85,278.27,278.5,5100.0
2011-04-06 10:40:00,278.62,279.12,278.5,278.71,3100.0,278.62,279.12,278.5,278.71,3100.0
2011-04-06 10:50:00,278.59,278.88,278.55,278.88,2400.0,278.59,278.88,278.55,278.88,2400.0
2011-04-06 11:00:00,278.75,278.82,277.67,277.67,5500.0,278.75,278.82,277.67,277.67,5500.0
2011-04-06 11:10:00,277.39,277.49,277.05,277.38,5800.0,277.39,277.49,277.05,277.38,5800.0
2011-04-06 11:20:00,277.35,277.83,277.32,277.57,3200.0,277.35,277.83,277.32,277.57,3200.0
2011-04-06 11:30:00,277.55,277.61,276.93,277.03,3200.0,277.55,277.61,276.93,277.03,3200.0
2011-04-06 11:40:00,277.15,277.15,276.8,276.9,1700.0,277.15,277.15,276.8,276.9,1700.0
2011-04-06 11:50:00,276.97,277.04,276.65,276.76,1900.0,276.97,277.04,276.65,276.76,1900.0
2011-04-06 12:00:00,276.71,277.72,276.71,277.62,5600.0,276.71,277.72,276.71,277.62,5600.0
2011-04-06 12:10:00,277.52,277.83,277.52,277.64,4100.0,277.52,277.83,277.52,277.64,4100.0
2011-04-06 12:20:00,277.55,277.89,277.46,277.79,3300.0,277.55,277.89,277.46,277.79,3300.0
2011-04-06 12:30:00,277.76,277.76,277.53,277.65,1900.0,277.76,277.76,277.53,277.65,1900.0
2011-04-06 12:40:00,277.59,277.65,277.31,277.54,2100.0,277.59,277.65,277.31,277.54,2100.0
2011-04-06 12:50:00,277.51,277.67,277.32,277.67,2800.0,277.51,277.67,277.32,277.67,2800.0
2011-04-06 13:00:00,277.68,277.71,277.52,277.61,6800.0,277.68,277.71,277.52,277.61,6800.0
2011-04-06 13:10:00,277.76,277.97,277.66,277.78,5600.0,277.76,277.97,277.66,277.78,5600.0
2011-04-06 13:20:00,277.79,277.79,277.46,277.46,3000.0,277.79,277.79,277.46,277.46,3000.0
2011-04-06 13:30:00,277.5,277.66,277.38,277.65,4800.0,277.5,277.66,277.38,277.65,4800.0
2011-04-06 13:40:00,277.65,277.73,277.45,277.45,1600.0,277.65,277.73,277.45,277.45,1600.0
2011-04-06 13:50:00,277.52,277.86,277.52,277.84,4900.0,277.52,277.86,277.52,277.84,4900.0
2011-04-06 14:00:00,277.85,278.19,277.67,278.16,3000.0,277.85,278.19,277.67,278.16,3000.0
2011-04-06 14:10:00,278.16,278.16,277.36,277.5,6600.0,278.16,278.16,277.36,277.5,6600.0
2011-04-06 14:20:00,277.46,277.47,277.36,277.37,2000.0,277.46,277.47,277.36,277.37,2000.0
2011-04-06 14:30:00,277.35,277.5,277.34,277.5,6000.0,277.35,277.5,277.34,277.5,6000.0
2011-04-06 14:40:00,277.5,277.66,277.43,277.43,5000.0,277.5,277.66,277.43,277.43,5000.0
2011-04-06 14:50:00,277.47,277.65,277.09,277.61,9100.0,277.47,277.65,277.09,277.61,9100.0
2011-04-06 15:00:00,277.67,277.68,277.15,277.15,1700.0,277.67,277.68,277.15,277.15,1700.0
2011-04-06 15:10:00,277.32,277.51,277.18,277.21,7300.0,277.32,277.51,277.18,277.21,7300.0
2011-04-06 15:20:00,277.18,277.26,277.04,277.17,6600.0,277.18,277.26,277.04,277.17,6600.0
2011-04-06 15:30:00,277.12,277.37,277.1,277.26,7600.0,277.12,277.37,277.1,277.26,7600.0
2011-04-06 15:40:00,277.26,277.32,276.83,276.85,13500.0,277.26,277.32,276.83,276.85,13500.0
2011-04-06 15:50:00,276.89,276.9,276.51,276.61,13700.0,276.89,276.9,276.51,276.61,13700.0
2011-04-07 09:30:00,276.56,276.93,276.11,276.64,6500.0,276.56,276.93,276.11,276.64,6500.0
2011-04-07 09:40:00,276.5,276.98,276.25,276.25,4600.0,276.5,276.98,276.25,276.25,4600.0
2011-04-07 09:50:00,276.36,276.72,276.3,276.58,5200.0,276.36,276.72,276.3,276.58,5200.0
2011-04-07 10:00:00,276.75,277.02,276.24,276.63,7600.0,276.75,277.02,276.24,276.63,7600.0
2011-04-07 10:10:00,276.55,276.55,275.63,275.87,7500.0,276.55,276.55,275.63,275.87,7500.0
2011-04-07 10:20:00,276.04,276.05,274.58,274.58,9000.0,276.04,276.05,274.58,274.58,9000.0
2011-04-07 10:30:00,274.6,275.01,274.02,274.02,5200.0,274.6,275.01,274.02,274.02,5200.0
2011-04-07 10:40:00,274.13,275.04,272.98,275.04,10900.0,274.13,275.04,272.98,275.04,10900.0
2011-04-07 10:50:00,274.88,275.41,274.67,275.14,5900.0,274.88,275.41,274.67,275.14,5900.0
2011-04-07 11:00:00,275.01,276.22,274.77,276.03,5900.0,275.01,276.22,274.77,276.03,5900.0
2011-04-07 11:10:00,275.97,276.19,274.7,274.92,6800.0,275.97,276.19,274.7,274.92,6800.0
2011-04-07 11:20:00,274.93,275.29,274.23,275.04,8500.0,274.93,275.29,274.23,275.04,8500.0
2011-04-07 11:30:00,275.16,275.36,274.35,275.09,7000.0,275.16,275.36,274.35,275.09,7000.0
2011-04-07 11:40:00,275.31,275.76,274.88,274.89,4800.0,275.31,275.76,274.88,274.89,4800.0
2011-04-07 11:50:00,275.24,276.78,275.24,276.3,5100.0,275.24,276.78,275.24,276.3,5100.0
2011-04-07 12:00:00,276.47,276.54,276.15,276.54,2800.0,276.47,276.54,276.15,276.54,2800.0
2011-04-07 12:10:00,276.38,277.06,276.38,276.98,3100.0,276.38,277.06,276.38,276.98,3100.0
2011-04-07 12:20:00,276.98,276.98,276.39,276.68,2800.0,276.98,276.98,276.39,276.68,2800.0
2011-04-07 12:30:00,276.68,277.56,276.57,277.5,3900.0,276.68,277.56,276.57,277.5,3900.0
2011-04-07 12:40:00,277.53,277.84,277.53,277.58,3600.0,277.53,277.84,277.53,277.58,3600.0
2011-04-07 12:50:00,277.58,277.58,277.03,277.29,2600.0,277.58,277.58,277.03,277.29,2600.0
2011-04-07 13:00:00,277.22,277.36,276.94,277.05,3700.0,277.22,277.36,276.94,277.05,3700.0
2011-04-07 13:10:00,277.04,277.04,276.39,276.39,2700.0,277.04,277.04,276.39,276.39,2700.0
2011-04-07 13:20:00,276.42,276.42,275.99,275.99,3600.0,276.42,276.42,275.99,275.99,3600.0
2011-04-07 13:30:00,275.99,275.99,275.61,275.86,3700.0,275.99,275.99,275.61,275.86,3700.0
2011-04-07 13:40:00,275.54,275.56,274.83,275.14,5000.0,275.54,275.56,274.83,275.14,5000.0
2011-04-07 13:50:00,275.29,275.76,275.29,275.38,2800.0,275.29,275.76,275.29,275.38,2800.0
2011-04-07 14:00:00,275.37,275.51,275.03,275.1,4700.0,275.37,275.51,275.03,275.1,4700.0
2011-04-07 14:10:00,275.25,275.34,274.95,275.34,3500.0,275.25,275.34,274.95,275.34,3500.0
2011-04-07 14:20:00,275.36,275.55,275.27,275.37,3700.0,275.36,275.55,275.27,275.37,3700.0
2011-04-07 14:30:00,275.35,275.9,275.22,275.72,4200.0,275.35,275.9,275.22,275.72,4200.0
2011-04-07 14:40:00,275.67,275.91,275.64,275.73,3500.0,275.67,275.91,275.64,275.73,3500.0
2011-04-07 14:50:00,275.69,275.92,275.59,275.85,3800.0,275.69,275.92,275.59,275.85,3800.0
2011-04-07 15:00:00,275.85,275.88,275.47,275.77,5100.0,275.85,275.88,275.47,275.77,5100.0
2011-04-07 15:10:00,275.77,275.79,275.44,275.72,21400.0,275.77,275.79,275.44,275.72,21400.0
2011-04-07 15:20:00,275.72,275.78,275.22,275.48,7000.0,275.72,275.78,275.22,275.48,7000.0
2011-04-07 15:30:00,275.46,275.89,275.4,275.75,11200.0,275.46,275.89,275.4,275.75,11200.0
2011-04-07 15:40:00,275.73,276.09,275.52,275.59,9300.0,275.73,276.09,275.52,275.59,9300.0
2011-04-07 15:50:00,275.49,275.86,275.3,275.67,20700.0,275.49,275.86,275.3,275.67,20700.0
2011-04-08 09:30:00,277.6,277.6,275.34,275.34,7000.0,277.6,277.6,275.34,275.34,7000.0
2011-04-08 09:40:00,275.68,275.68,274.83,275.14,5500.0,275.68,275.68,274.83,275.14,5500.0
2011-04-08 09:50:00,275.25,276.43,275.25,276.43,6200.0,275.25,276.43,275.25,276.43,6200.0
2011-04-08 10:00:00,276.44,276.56,275.12,275.13,6400.0,276.44,276.56,275.12,275.13,6400.0
2011-04-08 10:10:00,275.13,275.98,275.04,275.07,5400.0,275.13,275.98,275.04,275.07,5400.0
2011-04-08 10:20:00,275.07,275.07,274.57,274.82,3700.0,275.07,275.07,274.57,274.82,3700.0
2011-04-08 10:30:00,274.99,275.14,274.77,275.14,2300.0,274.99,275.14,274.77,275.14,2300.0
2011-04-08 10:40:00,274.92,275.36,274.84,275.36,3900.0,274.92,275.36,274.84,275.36,3900.0
2011-04-08 10:50:00,275.44,275.57,275.26,275.53,4300.0,275.44,275.57,275.26,275.53,4300.0
2011-04-08 11:00:00,275.53,275.53,274.94,275.19,3500.0,275.53,275.53,274.94,275.19,3500.0
2011-04-08 11:10:00,275.07,275.58,274.96,275.58,5200.0,275.07,275.58,274.96,275.58,5200.0
2011-04-08 11:20:00,275.76,276.41,275.75,276.31,10700.0,275.76,276.41,275.75,276.31,10700.0
2011-04-08 11:30:00,276.21,276.89,276.21,276.54,6500.0,276.21,276.89,276.21,276.54,6500.0
2011-04-08 11:40:00,276.54,276.97,276.54,276.95,4400.0,276.54,276.97,276.54,276.95,4400.0
2011-04-08 11:50:00,276.95,277.0,276.52,276.52,2500.0,276.95,277.0,276.52,276.52,2500.0
2011-04-08 12:00:00,276.71,276.71,276.28,276.31,2800.0,276.71,276.71,276.28,276.31,2800.0
2011-04-08 12:10:00,276.51,276.77,276.35,276.77,2900.0,276.51,276.77,276.35,276.77,2900.0
2011-04-08 12:20:00,276.78,276.78,276.09,276.47,4500.0,276.78,276.78,276.09,276.47,4500.0
2011-04-08 12:30:00,276.24,276.56,276.17,276.17,3100.0,276.24,276.56,276.17,276.17,3100.0
2011-04-08 12:40:00,276.08,276.22,275.58,275.77,3600.0,276.08,276.22,275.58,275.77,3600.0
2011-04-08 12:50:00,275.85,276.05,275.34,275.68,3200.0,275.85,276.05,275.34,275.68,3200.0
2011-04-08 13:00:00,275.66,275.82,275.53,275.53,4500.0,275.66,275.82,275.53,275.53,4500.0
2011-04-08 13:10:00,275.54,275.97,275.5,275.79,4000.0,275.54,275.97,275.5,275.79,4000.0
2011-04-08 13:20:00,275.89,276.06,275.74,275.86,3400.0,275.89,276.06,275.74,275.86,3400.0
2011-04-08 13:30:00,275.82,276.04,275.62,276.02,2200.0,275.82,276.04,275.62,276.02,2200.0
2011-04-08 13:40:00,276.02,276.19,275.83,276.18,4200.0,276.02,276.19,275.83,276.18,4200.0
2011-04-08 13:50:00,276.18,276.48,276.08,276.26,5000.0,276.18,276.48,276.08,276.26,5000.0
2011-04-08 14:00:00,276.46,276.53,275.98,275.98,1500.0,276.46,276.53,275.98,275.98,1500.0
2011-04-08 14:10:00,276.0,276.01,275.54,275.54,2800.0,276.0,276.01,275.54,275.54,2800.0
2011-04-08 14:20:00,275.45,275.57,275.09,275.56,13700.0,275.45,275.57,275.09,275.56,13700.0
2011-04-08 14:30:00,275.55,275.69,275.14,275.3,5700.0,275.55,275.69,275.14,275.3,5700.0
2011-04-08 14:40:00,275.33,275.35,275.0,275.02,6000.0,275.33,275.35,275.0,275.02,6000.0
2011-04-08 14:50:00,274.94,275.42,274.62,274.62,9600.0,274.94,275.42,274.62,274.62,9600.0
2011-04-08 15:00:00,274.56,275.24,274.51,275.24,4500.0,274.56,275.24,274.51,275.24,4500.0
2011-04-08 15:10:00,275.24,275.29,274.9,275.03,6200.0,275.24,275.29,274.9,275.03,6200.0
2011-04-08 15:20:00,275.13,275.32,275.08,275.24,7400.0,275.13,275.32,275.08,275.24,7400.0
2011-04-08 15:30:00,275.28,275.7,275.17,275.25,5500.0,275.28,275.7,275.17,275.25,5500.0
2011-04-08 15:40:00,275.25,276.35,275.25,276.0,16400.0,275.25,276.35,275.25,276.0,16400.0
2011-04-08 15:50:00,275.98,276.29,275.66,276.25,25200.0,275.98,276.29,275.66,276.25,25200.0
2011-04-11 09:30:00,272.61,273.99,271.09,271.29,39600.0,272.61,273.99,271.09,271.29,39600.0
2011-04-11 09:40:00,271.42,273.27,271.28,272.78,16500.0,271.42,273.27,271.28,272.78,16500.0
2011-04-11 09:50:00,272.89,273.63,272.17,272.17,10300.0,272.89,273.63,272.17,272.17,10300.0
2011-04-11 10:00:00,271.93,272.15,270.4,270.58,26600.0,271.93,272.15,270.4,270.58,26600.0
2011-04-11 10:10:00,270.54,270.76,269.68,270.01,22500.0,270.54,270.76,269.68,270.01,22500.0
2011-04-11 10:20:00,269.89,271.19,269.74,271.05,11500.0,269.89,271.19,269.74,271.05,11500.0
2011-04-11 10:30:00,271.22,271.59,271.04,271.33,9200.0,271.22,271.59,271.04,271.33,9200.0
2011-04-11 10:40:00,271.46,271.81,271.22,271.52,6100.0,271.46,271.81,271.22,271.52,6100.0
2011-04-11 10:50:00,271.55,271.92,271.45,271.72,7900.0,271.55,271.92,271.45,271.72,7900.0
2011-04-11 11:00:00,271.64,272.15,271.62,271.98,3800.0,271.64,272.15,271.62,271.98,3800.0
2011-04-11 11:10:00,271.98,272.51,271.69,272.51,9200.0,271.98,272.51,271.69,272.51,9200.0
2011-04-11 11:20:00,272.49,272.81,271.91,272.42,4600.0,272.49,272.81,271.91,272.42,4600.0
2011-04-11 11:30:00,272.28,272.91,272.01,272.9,5600.0,272.28,272.91,272.01,272.9,5600.0
2011-04-11 11:40:00,272.97,273.2,272.97,273.06,2700.0,272.97,273.2,272.97,273.06,2700.0
2011-04-11 11:50:00,272.98,273.15,272.5,272.61,3300.0,272.98,273.15,272.5,272.61,3300.0
2011-04-11 12:00:00,272.61,272.79,271.85,272.09,5100.0,272.61,272.79,271.85,272.09,5100.0
2011-04-11 12:10:00,272.0,272.37,271.81,272.16,4400.0,272.0,272.37,271.81,272.16,4400.0
2011-04-11 12:20:00,272.16,272.52,272.13,272.38,5200.0,272.16,272.52,272.13,272.38,5200.0
2011-04-11 12:30:00,272.3,272.68,272.3,272.66,5200.0,272.3,272.68,272.3,272.66,5200.0
2011-04-11 12:40:00,272.63,273.08,272.55,273.08,6300.0,272.63,273.08,272.55,273.08,6300.0
2011-04-11 12:50:00,273.08,273.08,272.64,272.64,3500.0,273.08,273.08,272.64,272.64,3500.0
2011-04-11 13:00:00,272.54,272.67,272.31,272.49,5200.0,272.54,272.67,272.31,272.49,5200.0
2011-04-11 13:10:00,272.48,272.51,272.23,272.51,2700.0,272.48,272.51,272.23,272.51,2700.0
2011-04-11 13:20:00,272.59,272.79,272.56,272.72,3400.0,272.59,272.79,272.56,272.72,3400.0
2011-04-11 13:30:00,272.72,272.84,272.66,272.84,3300.0,272.72,272.84,272.66,272.84,3300.0
2011-04-11 13:40:00,272.8,272.96,272.64,272.7,3500.0,272.8,272.96,272.64,272.7,3500.0
2011-04-11 13:50:00,272.68,273.18,272.58,273.18,4700.0,272.68,273.18,272.58,273.18,4700.0
2011-04-11 14:00:00,273.19,273.93,272.83,273.49,15100.0,273.19,273.93,272.83,273.49,15100.0
2011-04-11 14:10:00,273.15,273.15,272.69,273.02,3700.0,273.15,273.15,272.69,273.02,3700.0
2011-04-11 14:20:00,272.85,272.85,272.65,272.72,3600.0,272.85,272.85,272.65,272.72,3600.0
2011-04-11 14:30:00,272.8,272.8,272.3,272.3,8200.0,272.8,272.8,272.3,272.3,8200.0
2011-04-11 14:40:00,272.5,273.01,272.5,272.75,3600.0,272.5,273.01,272.5,272.75,3600.0
2011-04-11 14:50:00,272.74,272.74,272.19,272.37,3800.0,272.74,272.74,272.19,272.37,3800.0
2011-04-11 15:00:00,272.41,272.47,272.21,272.24,4700.0,272.41,272.47,272.21,272.24,4700.0
2011-04-11 15:10:00,272.17,272.54,272.12,272.43,10500.0,272.17,272.54,272.12,272.43,10500.0
2011-04-11 15:20:00,272.35,272.45,272.18,272.29,5600.0,272.35,272.45,272.18,272.29,5600.0
2011-04-11 15:30:00,272.29,272.71,272.18,272.64,11400.0,272.29,272.71,272.18,272.64,11400.0
2011-04-11 15:40:00,272.55,272.84,272.39,272.84,14400.0,272.55,272.84,272.39,272.84,14400.0
2011-04-11 15:50:00,272.83,273.11,272.6,273.11,22600.0,272.83,273.11,272.6,273.11,22600.0
2011-04-12 09:30:00,272.15,273.72,270.0,273.31,14800.0,272.15,273.72,270.0,273.31,14800.0
2011-04-12 09:40:00,273.49,274.63,273.27,273.84,13700.0,273.49,274.63,273.27,273.84,13700.0
2011-04-12 09:50:00,273.79,273.79,272.43,273.18,11400.0,273.79,273.79,272.43,273.18,11400.0
2011-04-12 10:00:00,273.73,274.71,272.86,274.11,12800.0,273.73,274.71,272.86,274.11,12800.0
2011-04-12 10:10:00,273.8,274.85,273.8,274.27,5900.0,273.8,274.85,273.8,274.27,5900.0
2011-04-12 10:20:00,274.26,275.57,273.94,275.43,7900.0,274.26,275.57,273.94,275.43,7900.0
2011-04-12 10:30:00,275.37,275.48,273.68,273.68,7300.0,275.37,275.48,273.68,273.68,7300.0
2011-04-12 10:40:00,273.92,274.08,273.41,273.8,7200.0,273.92,274.08,273.41,273.8,7200.0
2011-04-12 10:50:00,273.77,273.99,273.17,273.29,14200.0,273.77,273.99,273.17,273.29,14200.0
2011-04-12 11:00:00,273.55,274.64,273.55,274.56,7700.0,273.55,274.64,273.55,274.56,7700.0
2011-04-12 11:10:00,274.46,275.05,274.17,274.17,7600.0,274.46,275.05,274.17,274.17,7600.0
2011-04-12 11:20:00,274.23,274.32,273.34,273.47,25400.0,274.23,274.32,273.34,273.47,25400.0
2011-04-12 11:30:00,273.56,273.81,273.4,273.6,11000.0,273.56,273.81,273.4,273.6,11000.0
2011-04-12 11:40:00,273.57,274.05,273.46,273.86,9700.0,273.57,274.05,273.46,273.86,9700.0
2011-04-12 11:50:00,273.92,273.92,273.48,273.58,14000.0,273.92,273.92,273.48,273.58,14000.0
2011-04-12 12:00:00,273.55,273.91,273.5,273.8,9800.0,273.55,273.91,273.5,273.8,9800.0
2011-04-12 12:10:00,273.81,274.47,273.62,274.35,2600.0,273.81,274.47,273.62,274.35,2600.0
2011-04-12 12:20:00,274.34,274.8,274.15,274.15,4400.0,274.34,274.8,274.15,274.15,4400.0
2011-04-12 12:30:00,274.2,274.5,273.43,274.47,12700.0,274.2,274.5,273.43,274.47,12700.0
2011-04-12 12:40:00,274.4,275.23,273.98,275.01,14400.0,274.4,275.23,273.98,275.01,14400.0
2011-04-12 12:50:00,275.11,275.17,274.43,274.86,9900.0,275.11,275.17,274.43,274.86,9900.0
2011-04-12 13:00:00,274.85,275.3,274.71,275.06,17700.0,274.85,275.3,274.71,275.06,17700.0
2011-04-12 13:10:00,275.22,275.22,274.72,274.72,2400.0,275.22,275.22,274.72,274.72,2400.0
2011-04-12 13:20:00,274.68,275.37,274.59,275.37,3000.0,274.68,275.37,274.59,275.37,3000.0
2011-04-12 13:30:00,275.41,278.14,275.32,276.54,68800.0,275.41,278.14,275.32,276.54,68800.0
2011-04-12 13:40:00,276.54,276.63,275.65,276.53,9300.0,276.54,276.63,275.65,276.53,9300.0
2011-04-12 13:50:00,276.44,276.98,276.02,276.61,14900.0,276.44,276.98,276.02,276.61,14900.0
2011-04-12 14:00:00,276.46,277.27,276.42,276.84,10600.0,276.46,277.27,276.42,276.84,10600.0
2011-04-12 14:10:00,276.76,278.56,276.27,278.46,42100.0,276.76,278.56,276.27,278.46,42100.0
2011-04-12 14:20:00,278.46,279.0,277.48,277.48,14700.0,278.46,279.0,277.48,277.48,14700.0
2011-04-12 14:30:00,277.74,277.92,277.29,277.55,7000.0,277.74,277.92,277.29,277.55,7000.0
2011-04-12 14:40:00,277.62,277.7,277.28,277.38,7100.0,277.62,277.7,277.28,277.38,7100.0
2011-04-12 14:50:00,277.38,277.99,277.23,277.99,13000.0,277.38,277.99,277.23,277.99,13000.0
2011-04-12 15:00:00,277.85,278.56,277.85,278.03,26000.0,277.85,278.56,277.85,278.03,26000.0
2011-04-12 15:10:00,278.01,278.01,277.64,277.68,34300.0,278.01,278.01,277.64,277.68,34300.0
2011-04-12 15:20:00,277.58,277.67,276.97,277.05,14100.0,277.58,277.67,276.97,277.05,14100.0
2011-04-12 15:30:00,276.89,278.98,276.82,278.55,37700.0,276.89,278.98,276.82,278.55,37700.0
2011-04-12 15:40:00,278.55,278.55,277.28,277.73,33400.0,278.55,278.55,277.28,277.73,33400.0
2011-04-12 15:50:00,277.68,278.22,277.68,277.8,28600.0,277.68,278.22,277.68,277.8,28600.0
2011-04-13 09:30:00,276.22,278.02,276.22,276.66,40900.0,276.22,278.02,276.22,276.66,40900.0
2011-04-13 09:40:00,276.89,277.8,276.36,277.66,16400.0,276.89,277.8,276.36,277.66,16400.0
2011-04-13 09:50:00,277.68,279.61,277.68,278.78,28600.0,277.68,279.61,277.68,278.78,28600.0
2011-04-13 10:00:00,277.8,279.64,277.8,279.01,16200.0,277.8,279.64,277.8,279.01,16200.0
2011-04-13 10:10:00,278.94,279.32,278.18,279.29,10400.0,278.94,279.32,278.18,279.29,10400.0
2011-04-13 10:20:00,279.15,279.99,278.8,279.95,14100.0,279.15,279.99,278.8,279.95,14100.0
2011-04-13 10:30:00,279.85,279.96,279.36,279.38,7000.0,279.85,279.96,279.36,279.38,7000.0
2011-04-13 10:40:00,279.38,279.88,279.38,279.8,5800.0,279.38,279.88,279.38,279.8,5800.0
2011-04-13 10:50:00,279.87,279.94,279.74,279.86,2800.0,279.87,279.94,279.74,279.86,2800.0
2011-04-13 11:00:00,279.85,279.93,278.8,279.17,15900.0,279.85,279.93,278.8,279.17,15900.0
2011-04-13 11:10:00,279.32,279.6,278.84,279.25,7300.0,279.32,279.6,278.84,279.25,7300.0
2011-04-13 11:20:00,279.26,279.43,278.9,279.11,4800.0,279.26,279.43,278.9,279.11,4800.0
2011-04-13 11:30:00,279.06,279.3,278.7,278.82,7600.0,279.06,279.3,278.7,278.82,7600.0
2011-04-13 11:40:00,278.6,279.18,278.37,279.16,5000.0,278.6,279.18,278.37,279.16,5000.0
2011-04-13 11:50:00,279.4,279.71,278.31,278.45,10700.0,279.4,279.71,278.31,278.45,10700.0
2011-04-13 12:00:00,278.48,278.86,277.91,278.47,11700.0,278.48,278.86,277.91,278.47,11700.0
2011-04-13 12:10:00,278.49,278.92,278.19,278.4,9900.0,278.49,278.92,278.19,278.4,9900.0
2011-04-13 12:20:00,278.48,278.79,278.03,278.45,3600.0,278.48,278.79,278.03,278.45,3600.0
2011-04-13 12:30:00,278.44,278.45,277.49,277.85,4600.0,278.44,278.45,277.49,277.85,4600.0
2011-04-13 12:40:00,277.89,278.52,277.55,278.52,4900.0,277.89,278.52,277.55,278.52,4900.0
2011-04-13 12:50:00,278.58,278.68,278.3,278.54,4900.0,278.58,278.68,278.3,278.54,4900.0
2011-04-13 13:00:00,278.55,279.24,278.43,279.12,2800.0,278.55,279.24,278.43,279.12,2800.0
2011-04-13 13:10:00,279.11,279.3,278.29,278.29,10500.0,279.11,279.3,278.29,278.29,10500.0
2011-04-13 13:20:00,278.28,278.32,277.58,277.68,4700.0,278.28,278.32,277.58,277.68,4700.0
2011-04-13 13:30:00,277.68,278.01,277.62,277.81,3800.0,277.68,278.01,277.62,277.81,3800.0
2011-04-13 13:40:00,277.75,278.72,277.75,278.0,10500.0,277.75,278.72,277.75,278.0,10500.0
2011-04-13 13:50:00,278.1,278.31,277.36,278.19,11600.0,278.1,278.31,277.36,278.19,11600.0
2011-04-13 14:00:00,278.22,278.63,278.15,278.63,4300.0,278.22,278.63,278.15,278.63,4300.0
2011-04-13 14:10:00,278.79,278.79,277.96,278.38,5800.0,278.79,278.79,277.96,278.38,5800.0
2011-04-13 14:20:00,278.17,279.12,278.17,278.94,6800.0,278.17,279.12,278.17,278.94,6800.0
2011-04-13 14:30:00,278.94,279.04,277.9,277.9,10200.0,278.94,279.04,277.9,277.9,10200.0
2011-04-13 14:40:00,278.02,279.01,278.02,278.56,8900.0,278.02,279.01,278.02,278.56,8900.0
2011-04-13 14:50:00,278.62,279.04,278.51,279.04,6900.0,278.62,279.04,278.51,279.04,6900.0
2011-04-13 15:00:00,278.9,279.8,278.9,279.8,7700.0,278.9,279.8,278.9,279.8,7700.0
2011-04-13 15:10:00,279.73,279.99,279.52,279.99,17600.0,279.73,279.99,279.52,279.99,17600.0
2011-04-13 15:20:00,279.99,279.99,279.47,279.49,8100.0,279.99,279.99,279.47,279.49,8100.0
2011-04-13 15:30:00,279.51,279.93,279.41,279.91,11000.0,279.51,279.93,279.41,279.91,11000.0
2011-04-13 15:40:00,279.93,279.98,279.41,279.62,18700.0,279.93,279.98,279.41,279.62,18700.0
2011-04-13 15:50:00,279.61,279.95,279.57,279.86,19700.0,279.61,279.95,279.57,279.86,19700.0
2011-04-14 09:30:00,278.75,279.69,278.39,278.88,10300.0,278.75,279.69,278.39,278.88,10300.0
2011-04-14 09:40:00,279.13,279.69,278.45,278.93,10700.0,279.13,279.69,278.45,278.93,10700.0
2011-04-14 09:50:00,278.92,279.44,278.6,278.87,13100.0,278.92,279.44,278.6,278.87,13100.0
2011-04-14 10:00:00,278.99,279.41,278.87,279.23,11300.0,278.99,279.41,278.87,279.23,11300.0
2011-04-14 10:10:00,279.18,279.75,278.8,279.41,11300.0,279.18,279.75,278.8,279.41,11300.0
2011-04-14 10:20:00,279.31,280.74,279.31,280.26,42300.0,279.31,280.74,279.31,280.26,42300.0
2011-04-14 10:30:00,280.29,280.64,280.16,280.31,12100.0,280.29,280.64,280.16,280.31,12100.0
2011-04-14 10:40:00,280.33,280.35,279.42,279.92,18400.0,280.33,280.35,279.42,279.92,18400.0
2011-04-14 10:50:00,279.95,279.95,278.85,278.94,13100.0,279.95,279.95,278.85,278.94,13100.0
2011-04-14 11:00:00,278.87,279.43,278.44,278.9,17900.0,278.87,279.43,278.44,278.9,17900.0
2011-04-14 11:10:00,278.98,278.98,278.08,278.08,7500.0,278.98,278.98,278.08,278.08,7500.0
2011-04-14 11:20:00,278.12,278.62,278.0,278.26,11700.0,278.12,278.62,278.0,278.26,11700.0
2011-04-14 11:30:00,278.21,278.25,277.82,278.06,10000.0,278.21,278.25,277.82,278.06,10000.0
2011-04-14 11:40:00,277.88,278.21,277.27,278.11,8300.0,277.88,278.21,277.27,278.11,8300.0
2011-04-14 11:50:00,278.06,278.69,277.93,278.37,13100.0,278.06,278.69,277.93,278.37,13100.0
2011-04-14 12:00:00,278.32,278.88,278.08,278.14,5100.0,278.32,278.88,278.08,278.14,5100.0
2011-04-14 12:10:00,278.21,278.71,277.86,277.88,7300.0,278.21,278.71,277.86,277.88,7300.0
2011-04-14 12:20:00,277.83,278.75,277.63,278.73,6600.0,277.83,278.75,277.63,278.73,6600.0
2011-04-14 12:30:00,278.92,278.92,278.31,278.31,4600.0,278.92,278.92,278.31,278.31,4600.0
2011-04-14 12:40:00,278.43,278.92,278.17,278.39,8100.0,278.43,278.92,278.17,278.39,8100.0
2011-04-14 12:50:00,278.5,279.13,278.38,278.7,17300.0,278.5,279.13,278.38,278.7,17300.0
2011-04-14 13:00:00,278.7,278.92,278.57,278.79,4000.0,278.7,278.92,278.57,278.79,4000.0
2011-04-14 13:10:00,278.8,278.8,278.12,278.12,6200.0,278.8,278.8,278.12,278.12,6200.0
2011-04-14 13:20:00,278.29,278.3,277.98,278.3,3400.0,278.29,278.3,277.98,278.3,3400.0
2011-04-14 13:30:00,278.22,278.35,277.91,278.31,3600.0,278.22,278.35,277.91,278.31,3600.0
2011-04-14 13:40:00,278.11,278.13,277.78,278.13,3200.0,278.11,278.13,277.78,278.13,3200.0
2011-04-14 13:50:00,278.17,278.17,277.48,277.49,3800.0,278.17,278.17,277.48,277.49,3800.0
2011-04-14 14:00:00,277.71,277.89,277.53,277.87,9400.0,277.71,277.89,277.53,277.87,9400.0
2011-04-14 14:10:00,277.75,278.05,277.75,277.89,5000.0,277.75,278.05,277.75,277.89,5000.0
2011-04-14 14:20:00,277.89,278.28,277.8,277.98,5200.0,277.89,278.28,277.8,277.98,5200.0
2011-04-14 14:30:00,278.02,278.41,278.02,278.28,7800.0,278.02,278.41,278.02,278.28,7800.0
2011-04-14 14:40:00,278.33,278.64,278.19,278.31,5700.0,278.33,278.64,278.19,278.31,5700.0
2011-04-14 14:50:00,278.24,278.93,278.24,278.61,12100.0,278.24,278.93,278.24,278.61,12100.0
2011-04-14 15:00:00,278.63,279.62,278.63,279.4,16800.0,278.63,279.62,278.63,279.4,16800.0
2011-04-14 15:10:00,279.34,279.87,279.3,279.87,19000.0,279.34,279.87,279.3,279.87,19000.0
2011-04-14 15:20:00,279.76,280.19,279.57,280.0,15200.0,279.76,280.19,279.57,280.0,15200.0
2011-04-14 15:30:00,279.84,279.84,278.84,279.3,19100.0,279.84,279.84,278.84,279.3,19100.0
2011-04-14 15:40:00,279.37,279.55,278.74,278.98,15800.0,279.37,279.55,278.74,278.98,15800.0
2011-04-14 15:50:00,279.03,279.37,278.62,279.04,27600.0,279.03,279.37,278.62,279.04,27600.0
2011-04-15 09:30:00,279.76,281.5,278.72,281.01,26800.0,279.76,281.5,278.72,281.01,26800.0
2011-04-15 09:40:00,280.97,281.45,280.09,280.09,8100.0,280.97,281.45,280.09,280.09,8100.0
2011-04-15 09:50:00,279.87,281.5,279.82,281.5,7700.0,279.87,281.5,279.82,281.5,7700.0
2011-04-15 10:00:00,281.5,281.96,281.12,281.36,9000.0,281.5,281.96,281.12,281.36,9000.0
2011-04-15 10:10:00,281.43,281.68,281.02,281.3,4300.0,281.43,281.68,281.02,281.3,4300.0
2011-04-15 10:20:00,281.22,281.78,281.22,281.6,8800.0,281.22,281.78,281.22,281.6,8800.0
2011-04-15 10:30:00,281.36,281.71,280.6,281.36,13000.0,281.36,281.71,280.6,281.36,13000.0
2011-04-15 10:40:00,281.25,281.35,280.22,280.79,9500.0,281.25,281.35,280.22,280.79,9500.0
2011-04-15 10:50:00,280.77,281.31,280.39,280.86,9100.0,280.77,281.31,280.39,280.86,9100.0
2011-04-15 11:00:00,280.86,281.28,280.03,280.16,20000.0,280.86,281.28,280.03,280.16,20000.0
2011-04-15 11:10:00,280.16,280.17,279.23,279.42,7600.0,280.16,280.17,279.23,279.42,7600.0
2011-04-15 11:20:00,279.5,280.19,279.33,280.14,4800.0,279.5,280.19,279.33,280.14,4800.0
2011-04-15 11:30:00,280.1,280.1,279.64,279.64,1600.0,280.1,280.1,279.64,279.64,1600.0
2011-04-15 11:40:00,279.73,279.73,278.87,279.39,3700.0,279.73,279.73,278.87,279.39,3700.0
2011-04-15 11:50:00,279.32,279.91,279.32,279.36,3100.0,279.32,279.91,279.32,279.36,3100.0
2011-04-15 12:00:00,279.23,279.81,279.23,279.81,3200.0,279.23,279.81,279.23,279.81,3200.0
2011-04-15 12:10:00,279.98,280.91,279.98,280.67,26900.0,279.98,280.91,279.98,280.67,26900.0
2011-04-15 12:20:00,280.66,280.67,279.96,280.21,6800.0,280.66,280.67,279.96,280.21,6800.0
2011-04-15 12:30:00,280.44,280.57,280.14,280.14,2800.0,280.44,280.57,280.14,280.14,2800.0
2011-04-15 12:40:00,280.06,280.37,279.76,280.26,4500.0,280.06,280.37,279.76,280.26,4500.0
2011-04-15 12:50:00,280.28,280.7,280.28,280.47,3500.0,280.28,280.7,280.28,280.47,3500.0
2011-04-15 13:00:00,280.43,280.62,280.22,280.24,3100.0,280.43,280.62,280.22,280.24,3100.0
2011-04-15 13:10:00,280.41,280.57,280.25,280.25,2000.0,280.41,280.57,280.25,280.25,2000.0
2011-04-15 13:20:00,280.07,280.51,279.66,280.42,3500.0,280.07,280.51,279.66,280.42,3500.0
2011-04-15 13:30:00,280.45,280.47,279.76,280.1,3400.0,280.45,280.47,279.76,280.1,3400.0
2011-04-15 13:40:00,280.1,280.26,279.91,280.22,3100.0,280.1,280.26,279.91,280.22,3100.0
2011-04-15 13:50:00,280.07,280.11,279.75,279.91,8100.0,280.07,280.11,279.75,279.91,8100.0
2011-04-15 14:00:00,279.98,280.06,279.73,280.03,5800.0,279.98,280.06,279.73,280.03,5800.0
2011-04-15 14:10:00,280.01,280.22,279.83,280.11,9300.0,280.01,280.22,279.83,280.11,9300.0
2011-04-15 14:20:00,280.01,280.22,279.9,279.97,5100.0,280.01,280.22,279.9,279.97,5100.0
2011-04-15 14:30:00,280.02,280.45,280.02,280.27,6400.0,280.02,280.45,280.02,280.27,6400.0
2011-04-15 14:40:00,280.24,280.29,279.97,280.0,3100.0,280.24,280.29,279.97,280.0,3100.0
2011-04-15 14:50:00,279.98,280.3,279.98,280.18,7500.0,279.98,280.3,279.98,280.18,7500.0
2011-04-15 15:00:00,280.06,280.34,279.91,280.13,8900.0,280.06,280.34,279.91,280.13,8900.0
2011-04-15 15:10:00,280.22,280.23,279.9,280.05,15300.0,280.22,280.23,279.9,280.05,15300.0
2011-04-15 15:20:00,280.11,280.42,279.96,280.35,11300.0,280.11,280.42,279.96,280.35,11300.0
2011-04-15 15:30:00,280.35,280.55,280.13,280.38,14900.0,280.35,280.55,280.13,280.38,14900.0
2011-04-15 15:40:00,280.36,280.44,279.96,280.29,12900.0,280.36,280.44,279.96,280.29,12900.0
2011-04-15 15:50:00,280.32,280.39,280.09,280.13,44900.0,280.32,280.39,280.09,280.13,44900.0
2011-04-18 09:30:00,280.28,280.28,277.31,278.0,6400.0,280.28,280.28,277.31,278.0,6400.0
2011-04-18 09:40:00,277.45,279.37,277.45,278.7,20400.0,277.45,279.37,277.45,278.7,20400.0
2011-04-18 09:50:00,278.45,278.46,275.65,275.65,20400.0,278.45,278.46,275.65,275.65,20400.0
2011-04-18 10:00:00,275.65,276.35,274.77,275.9,16800.0,275.65,276.35,274.77,275.9,16800.0
2011-04-18 10:10:00,276.23,276.6,275.15,275.96,10100.0,276.23,276.6,275.15,275.96,10100.0
2011-04-18 10:20:00,276.01,276.75,276.01,276.52,7000.0,276.01,276.75,276.01,276.52,7000.0
2011-04-18 10:30:00,276.48,277.77,276.48,276.71,4000.0,276.48,277.77,276.48,276.71,4000.0
2011-04-18 10:40:00,276.58,276.58,275.73,276.25,9500.0,276.58,276.58,275.73,276.25,9500.0
2011-04-18 10:50:00,276.33,276.49,276.03,276.07,2500.0,276.33,276.49,276.03,276.07,2500.0
2011-04-18 11:00:00,276.23,276.65,276.1,276.38,3300.0,276.23,276.65,276.1,276.38,3300.0
2011-04-18 11:10:00,276.33,276.72,276.12,276.14,5500.0,276.33,276.72,276.12,276.14,5500.0
2011-04-18 11:20:00,276.19,276.3,275.88,276.06,12600.0,276.19,276.3,275.88,276.06,12600.0
2011-04-18 11:30:00,275.89,276.3,275.89,276.16,1200.0,275.89,276.3,275.89,276.16,1200.0
2011-04-18 11:40:00,276.44,276.65,276.13,276.4,3500.0,276.44,276.65,276.13,276.4,3500.0
2011-04-18 11:50:00,276.09,276.09,275.8,276.01,2300.0,276.09,276.09,275.8,276.01,2300.0
2011-04-18 12:00:00,276.23,276.52,276.23,276.48,1300.0,276.23,276.52,276.23,276.48,1300.0
2011-04-18 12:10:00,276.63,276.77,276.37,276.51,1500.0,276.63,276.77,276.37,276.51,1500.0
2011-04-18 12:20:00,276.42,276.42,276.11,276.11,1200.0,276.42,276.42,276.11,276.11,1200.0
2011-04-18 12:30:00,276.28,276.36,276.13,276.36,2700.0,276.28,276.36,276.13,276.36,2700.0
2011-04-18 12:40:00,276.29,276.45,276.29,276.38,1000.0,276.29,276.45,276.29,276.38,1000.0
2011-04-18 12:50:00,276.38,276.56,276.35,276.56,1800.0,276.38,276.56,276.35,276.56,1800.0
2011-04-18 13:00:00,276.36,276.41,276.32,276.34,1500.0,276.36,276.41,276.32,276.34,1500.0
2011-04-18 13:10:00,276.31,276.38,276.12,276.13,2700.0,276.31,276.38,276.12,276.13,2700.0
2011-04-18 13:20:00,276.13,276.46,276.13,276.22,3800.0,276.13,276.46,276.13,276.22,3800.0
2011-04-18 13:30:00,276.17,276.51,276.16,276.51,2000.0,276.17,276.51,276.16,276.51,2000.0
2011-04-18 13:40:00,276.39,276.94,276.39,276.94,2100.0,276.39,276.94,276.39,276.94,2100.0
2011-04-18 13:50:00,277.08,277.79,277.04,277.74,2400.0,277.08,277.79,277.04,277.74,2400.0
2011-04-18 14:00:00,277.63,277.7,276.9,276.99,3600.0,277.63,277.7,276.9,276.99,3600.0
2011-04-18 14:10:00,276.95,277.35,276.95,277.17,7800.0,276.95,277.35,276.95,277.17,7800.0
2011-04-18 14:20:00,277.43,277.84,277.29,277.75,3600.0,277.43,277.84,277.29,277.75,3600.0
2011-04-18 14:30:00,277.84,277.94,277.69,277.85,2900.0,277.84,277.94,277.69,277.85,2900.0
2011-04-18 14:40:00,278.03,278.5,278.03,278.37,4900.0,278.03,278.5,278.03,278.37,4900.0
2011-04-18 14:50:00,278.32,278.95,278.32,278.64,5800.0,278.32,278.95,278.32,278.64,5800.0
2011-04-18 15:00:00,278.51,278.55,277.76,277.76,4600.0,278.51,278.55,277.76,277.76,4600.0
2011-04-18 15:10:00,277.76,279.17,277.76,279.1,6200.0,277.76,279.17,277.76,279.1,6200.0
2011-04-18 15:20:00,279.1,279.32,278.79,279.13,7800.0,279.1,279.32,278.79,279.13,7800.0
2011-04-18 15:30:00,279.17,279.26,278.64,278.75,8800.0,279.17,279.26,278.64,278.75,8800.0
2011-04-18 15:40:00,278.81,278.97,278.52,278.86,11300.0,278.81,278.97,278.52,278.86,11300.0
2011-04-18 15:50:00,278.9,279.45,278.85,279.27,16800.0,278.9,279.45,278.85,279.27,16800.0
2011-04-19 09:30:00,279.08,279.09,277.91,278.52,5700.0,279.08,279.09,277.91,278.52,5700.0
2011-04-19 09:40:00,278.12,278.83,277.38,277.44,7900.0,278.12,278.83,277.38,277.44,7900.0
2011-04-19 09:50:00,278.06,278.06,277.2,277.88,5300.0,278.06,278.06,277.2,277.88,5300.0
2011-04-19 10:00:00,277.7,278.56,277.56,278.56,3700.0,277.7,278.56,277.56,278.56,3700.0
2011-04-19 10:10:00,278.63,278.75,277.99,278.67,4800.0,278.63,278.75,277.99,278.67,4800.0
2011-04-19 10:20:00,278.57,278.58,277.41,277.98,8300.0,278.57,278.58,277.41,277.98,8300.0
2011-04-19 10:30:00,277.6,278.33,277.42,277.6,3500.0,277.6,278.33,277.42,277.6,3500.0
2011-04-19 10:40:00,277.6,278.52,277.6,278.31,2300.0,277.6,278.52,277.6,278.31,2300.0
2011-04-19 10:50:00,278.37,278.37,277.38,277.43,4800.0,278.37,278.37,277.38,277.43,4800.0
2011-04-19 11:00:00,277.54,277.55,277.36,277.55,1400.0,277.54,277.55,277.36,277.55,1400.0
2011-04-19 11:10:00,277.55,277.55,276.57,276.57,3200.0,277.55,277.55,276.57,276.57,3200.0
2011-04-19 11:20:00,276.71,276.71,276.07,276.19,2600.0,276.71,276.71,276.07,276.19,2600.0
2011-04-19 11:30:00,276.2,276.54,276.2,276.54,1100.0,276.2,276.54,276.2,276.54,1100.0
2011-04-19 11:40:00,276.56,276.56,276.38,276.47,700.0,276.56,276.56,276.38,276.47,700.0
2011-04-19 11:50:00,276.5,276.69,276.34,276.6,3200.0,276.5,276.69,276.34,276.6,3200.0
2011-04-19 12:00:00,276.76,276.89,276.4,276.4,1200.0,276.76,276.89,276.4,276.4,1200.0
2011-04-19 12:10:00,276.58,276.89,276.37,276.53,6800.0,276.58,276.89,276.37,276.53,6800.0
2011-04-19 12:20:00,276.46,276.83,276.45,276.83,1100.0,276.46,276.83,276.45,276.83,1100.0
2011-04-19 12:30:00,276.54,276.84,276.34,276.56,4400.0,276.54,276.84,276.34,276.56,4400.0
2011-04-19 12:40:00,276.73,276.83,276.56,276.56,1800.0,276.73,276.83,276.56,276.56,1800.0
2011-04-19 12:50:00,276.66,276.8,276.59,276.79,2400.0,276.66,276.8,276.59,276.79,2400.0
2011-04-19 13:00:00,276.78,277.12,276.78,277.12,1400.0,276.78,277.12,276.78,277.12,1400.0
2011-04-19 13:10:00,277.17,277.73,277.17,277.19,4000.0,277.17,277.73,277.17,277.19,4000.0
2011-04-19 13:20:00,277.38,277.81,277.28,277.61,3900.0,277.38,277.81,277.28,277.61,3900.0
2011-04-19 13:30:00,277.43,277.43,277.12,277.28,2000.0,277.43,277.43,277.12,277.28,2000.0
2011-04-19 13:40:00,277.25,277.68,277.25,277.68,1900.0,277.25,277.68,277.25,277.68,1900.0
2011-04-19 13:50:00,277.36,277.5,277.33,277.5,1200.0,277.36,277.5,277.33,277.5,1200.0
2011-04-19 14:00:00,277.49,277.53,277.0,277.05,9500.0,277.49,277.53,277.0,277.05,9500.0
2011-04-19 14:10:00,277.14,277.99,277.14,277.31,12800.0,277.14,277.99,277.14,277.31,12800.0
2011-04-19 14:20:00,277.31,277.51,276.97,276.98,2800.0,277.31,277.51,276.97,276.98,2800.0
2011-04-19 14:30:00,276.9,277.74,276.89,277.42,2400.0,276.9,277.74,276.89,277.42,2400.0
2011-04-19 14:40:00,277.5,277.96,277.41,277.46,1100.0,277.5,277.96,277.41,277.46,1100.0
2011-04-19 14:50:00,277.33,277.59,277.24,277.54,1500.0,277.33,277.59,277.24,277.54,1500.0
2011-04-19 15:00:00,277.54,278.13,277.54,277.85,8200.0,277.54,278.13,277.54,277.85,8200.0
2011-04-19 15:10:00,277.82,278.25,277.82,278.13,4300.0,277.82,278.25,277.82,278.13,4300.0
2011-04-19 15:20:00,278.06,278.43,277.59,277.66,27100.0,278.06,278.43,277.59,277.66,27100.0
2011-04-19 15:30:00,277.79,278.44,277.33,277.92,37700.0,277.79,278.44,277.33,277.92,37700.0
2011-04-19 15:40:00,277.87,278.15,277.37,277.61,20000.0,277.87,278.15,277.37,277.61,20000.0
2011-04-19 15:50:00,277.57,278.28,277.57,278.07,18000.0,277.57,278.28,277.57,278.07,18000.0
2011-04-20 09:30:00,280.58,282.0,280.45,282.0,5100.0,280.58,282.0,280.45,282.0,5100.0
2011-04-20 09:40:00,281.99,282.99,281.64,282.9,15300.0,281.99,282.99,281.64,282.9,15300.0
2011-04-20 09:50:00,282.94,283.93,282.65,283.57,24800.0,282.94,283.93,282.65,283.57,24800.0
2011-04-20 10:00:00,283.57,284.0,282.52,284.0,8500.0,283.57,284.0,282.52,284.0,8500.0
2011-04-20 10:10:00,284.0,284.3,283.87,284.01,11300.0,284.0,284.3,283.87,284.01,11300.0
2011-04-20 10:20:00,283.95,284.24,283.69,283.7,5600.0,283.95,284.24,283.69,283.7,5600.0
2011-04-20 10:30:00,283.89,283.9,283.45,283.62,3600.0,283.89,283.9,283.45,283.62,3600.0
2011-04-20 10:40:00,283.62,283.9,283.46,283.6,5900.0,283.62,283.9,283.46,283.6,5900.0
2011-04-20 10:50:00,283.6,283.64,283.1,283.25,17100.0,283.6,283.64,283.1,283.25,17100.0
2011-04-20 11:00:00,283.19,283.44,281.77,281.77,21100.0,283.19,283.44,281.77,281.77,21100.0
2011-04-20 11:10:00,281.99,282.73,281.8,282.47,12000.0,281.99,282.73,281.8,282.47,12000.0
2011-04-20 11:20:00,282.46,282.83,282.17,282.68,18100.0,282.46,282.83,282.17,282.68,18100.0
2011-04-20 11:30:00,282.7,283.04,282.61,282.61,9000.0,282.7,283.04,282.61,282.61,9000.0
2011-04-20 11:40:00,282.72,283.0,282.72,282.93,4400.0,282.72,283.0,282.72,282.93,4400.0
2011-04-20 11:50:00,282.82,282.96,282.67,282.72,6000.0,282.82,282.96,282.67,282.72,6000.0
2011-04-20 12:00:00,282.69,282.88,282.64,282.64,4300.0,282.69,282.88,282.64,282.64,4300.0
2011-04-20 12:10:00,282.63,282.99,282.14,282.99,9400.0,282.63,282.99,282.14,282.99,9400.0
2011-04-20 12:20:00,282.9,283.25,282.44,282.44,41600.0,282.9,283.25,282.44,282.44,41600.0
2011-04-20 12:30:00,282.1,282.15,281.86,281.88,1900.0,282.1,282.15,281.86,281.88,1900.0
2011-04-20 12:40:00,281.77,281.84,281.3,281.46,3800.0,281.77,281.84,281.3,281.46,3800.0
2011-04-20 12:50:00,281.32,281.6,281.32,281.54,1600.0,281.32,281.6,281.32,281.54,1600.0
2011-04-20 13:00:00,281.65,282.14,281.61,281.86,4200.0,281.65,282.14,281.61,281.86,4200.0
2011-04-20 13:10:00,281.86,282.29,281.85,282.29,4900.0,281.86,282.29,281.85,282.29,4900.0
2011-04-20 13:20:00,282.38,282.55,282.21,282.47,5900.0,282.38,282.55,282.21,282.47,5900.0
2011-04-20 13:30:00,282.56,282.59,282.3,282.59,4400.0,282.56,282.59,282.3,282.59,4400.0
2011-04-20 13:40:00,282.56,282.75,282.48,282.75,4300.0,282.56,282.75,282.48,282.75,4300.0
2011-04-20 13:50:00,282.79,283.47,282.79,283.47,3800.0,282.79,283.47,282.79,283.47,3800.0
2011-04-20 14:00:00,283.55,283.55,282.64,282.79,8800.0,283.55,283.55,282.64,282.79,8800.0
2011-04-20 14:10:00,282.81,283.11,282.62,283.11,2000.0,282.81,283.11,282.62,283.11,2000.0
2011-04-20 14:20:00,283.11,283.32,283.11,283.25,3400.0,283.11,283.32,283.11,283.25,3400.0
2011-04-20 14:30:00,283.34,283.61,283.3,283.5,2100.0,283.34,283.61,283.3,283.5,2100.0
2011-04-20 14:40:00,283.52,283.86,283.52,283.52,9300.0,283.52,283.86,283.52,283.52,9300.0
2011-04-20 14:50:00,283.47,283.57,283.18,283.56,2000.0,283.47,283.57,283.18,283.56,2000.0
2011-04-20 15:00:00,283.48,283.69,283.48,283.51,3600.0,283.48,283.69,283.48,283.51,3600.0
2011-04-20 15:10:00,283.4,283.74,283.4,283.71,4500.0,283.4,283.74,283.4,283.71,4500.0
2011-04-20 15:20:00,283.73,284.33,283.68,284.26,6400.0,283.73,284.33,283.68,284.26,6400.0
2011-04-20 15:30:00,284.24,284.5,284.24,284.49,9100.0,284.24,284.5,284.24,284.49,9100.0
2011-04-20 15:40:00,284.51,284.6,284.03,284.04,22200.0,284.51,284.6,284.03,284.04,22200.0
2011-04-20 15:50:00,284.05,284.29,283.85,283.98,30700.0,284.05,284.29,283.85,283.98,30700.0
2011-04-21 09:30:00,284.0,284.0,283.01,283.41,5200.0,284.0,284.0,283.01,283.41,5200.0
2011-04-21 09:40:00,283.2,283.45,282.69,283.37,6400.0,283.2,283.45,282.69,283.37,6400.0
2011-04-21 09:50:00,283.01,283.99,283.01,283.71,9500.0,283.01,283.99,283.01,283.71,9500.0
2011-04-21 10:00:00,283.71,283.98,283.56,283.79,3700.0,283.71,283.98,283.56,283.79,3700.0
2011-04-21 10:10:00,283.58,283.8,283.36,283.66,10800.0,283.58,283.8,283.36,283.66,10800.0
2011-04-21 10:20:00,283.87,283.99,283.72,283.81,7200.0,283.87,283.99,283.72,283.81,7200.0
2011-04-21 10:30:00,283.88,283.88,283.33,283.71,7700.0,283.88,283.88,283.33,283.71,7700.0
2011-04-21 10:40:00,283.72,283.92,283.39,283.43,1500.0,283.72,283.92,283.39,283.43,1500.0
2011-04-21 10:50:00,283.5,283.89,283.5,283.77,14900.0,283.5,283.89,283.5,283.77,14900.0
2011-04-21 11:00:00,283.75,283.81,283.25,283.57,21800.0,283.75,283.81,283.25,283.57,21800.0
2011-04-21 11:10:00,283.64,283.85,283.4,283.57,5700.0,283.64,283.85,283.4,283.57,5700.0
2011-04-21 11:20:00,283.65,283.98,283.63,283.81,15900.0,283.65,283.98,283.63,283.81,15900.0
2011-04-21 11:30:00,283.91,283.92,283.65,283.82,3300.0,283.91,283.92,283.65,283.82,3300.0
2011-04-21 11:40:00,283.8,283.82,283.33,283.68,1900.0,283.8,283.82,283.33,283.68,1900.0
2011-04-21 11:50:00,283.63,283.9,283.29,283.6,13200.0,283.63,283.9,283.29,283.6,13200.0
2011-04-21 12:00:00,283.53,283.95,283.45,283.82,12900.0,283.53,283.95,283.45,283.82,12900.0
2011-04-21 12:10:00,283.84,283.98,283.81,283.91,5100.0,283.84,283.98,283.81,283.91,5100.0
2011-04-21 12:20:00,283.87,283.99,283.87,283.9,5300.0,283.87,283.99,283.87,283.9,5300.0
2011-04-21 12:30:00,283.94,284.44,283.88,284.19,22800.0,283.94,284.44,283.88,284.19,22800.0
2011-04-21 12:40:00,284.18,284.32,284.01,284.32,1200.0,284.18,284.32,284.01,284.32,1200.0
2011-04-21 12:50:00,284.24,284.42,284.07,284.07,1300.0,284.24,284.42,284.07,284.07,1300.0
2011-04-21 13:00:00,284.19,284.19,283.89,283.89,400.0,284.19,284.19,283.89,283.89,400.0
2011-04-21 13:10:00,283.88,284.28,283.88,284.28,2900.0,283.88,284.28,283.88,284.28,2900.0
2011-04-21 13:20:00,284.3,284.97,284.26,284.63,11000.0,284.3,284.97,284.26,284.63,11000.0
2011-04-21 13:30:00,284.4,284.63,284.4,284.4,400.0,284.4,284.63,284.4,284.4,400.0
2011-04-21 13:40:00,284.54,284.54,284.0,284.0,1100.0,284.54,284.54,284.0,284.0,1100.0
2011-04-21 13:50:00,284.0,284.0,283.84,283.84,500.0,284.0,284.0,283.84,283.84,500.0
2011-04-21 14:00:00,283.85,283.97,283.76,283.84,800.0,283.85,283.97,283.76,283.84,800.0
2011-04-21 14:10:00,283.9,283.96,283.61,283.61,1500.0,283.9,283.96,283.61,283.61,1500.0
2011-04-21 14:20:00,283.59,284.4,283.59,283.95,10500.0,283.59,284.4,283.59,283.95,10500.0
2011-04-21 14:30:00,283.96,284.0,283.53,283.92,2100.0,283.96,284.0,283.53,283.92,2100.0
2011-04-21 14:40:00,283.92,284.8,283.79,284.48,15800.0,283.92,284.8,283.79,284.48,15800.0
2011-04-21 14:50:00,284.36,284.41,283.96,284.12,1800.0,284.36,284.41,283.96,284.12,1800.0
2011-04-21 15:00:00,284.13,284.97,283.95,284.67,15500.0,284.13,284.97,283.95,284.67,15500.0
2011-04-21 15:10:00,284.67,284.8,284.03,284.36,6700.0,284.67,284.8,284.03,284.36,6700.0
2011-04-21 15:20:00,284.22,284.63,284.17,284.39,8100.0,284.22,284.63,284.17,284.39,8100.0
2011-04-21 15:30:00,284.35,284.35,284.0,284.17,12100.0,284.35,284.35,284.0,284.17,12100.0
2011-04-21 15:40:00,284.24,284.52,284.07,284.52,12100.0,284.24,284.52,284.07,284.52,12100.0
2011-04-21 15:50:00,284.46,284.88,284.17,284.6,17500.0,284.46,284.88,284.17,284.6,17500.0
2011-04-25 09:30:00,284.71,284.94,283.68,283.68,2300.0,284.71,284.94,283.68,283.68,2300.0
2011-04-25 09:40:00,284.0,284.09,283.59,284.09,800.0,284.0,284.09,283.59,284.09,800.0
2011-04-25 09:50:00,284.13,284.38,282.95,283.13,10300.0,284.13,284.38,282.95,283.13,10300.0
2011-04-25 10:00:00,283.07,283.26,282.57,283.11,5500.0,283.07,283.26,282.57,283.11,5500.0
2011-04-25 10:10:00,282.99,283.06,282.22,282.32,2800.0,282.99,283.06,282.22,282.32,2800.0
2011-04-25 10:20:00,282.32,283.0,281.16,282.76,7400.0,282.32,283.0,281.16,282.76,7400.0
2011-04-25 10:30:00,282.59,282.89,282.56,282.7,2900.0,282.59,282.89,282.56,282.7,2900.0
2011-04-25 10:40:00,282.73,282.89,282.4,282.46,2400.0,282.73,282.89,282.4,282.46,2400.0
2011-04-25 10:50:00,282.45,282.76,282.08,282.19,3700.0,282.45,282.76,282.08,282.19,3700.0
2011-04-25 11:00:00,282.11,282.25,282.04,282.25,1300.0,282.11,282.25,282.04,282.25,1300.0
2011-04-25 11:10:00,282.25,282.42,282.09,282.27,4600.0,282.25,282.42,282.09,282.27,4600.0
2011-04-25 11:20:00,282.27,282.33,282.2,282.33,1600.0,282.27,282.33,282.2,282.33,1600.0
2011-04-25 11:30:00,282.76,282.81,282.76,282.81,700.0,282.76,282.81,282.76,282.81,700.0
2011-04-25 11:40:00,282.97,282.97,282.42,282.63,8400.0,282.97,282.97,282.42,282.63,8400.0
2011-04-25 11:50:00,282.69,283.05,282.69,282.97,2400.0,282.69,283.05,282.69,282.97,2400.0
2011-04-25 12:00:00,282.79,283.04,282.79,283.02,2400.0,282.79,283.04,282.79,283.02,2400.0
2011-04-25 12:10:00,283.02,283.06,282.92,283.0,6200.0,283.02,283.06,282.92,283.0,6200.0
2011-04-25 12:20:00,283.0,283.03,282.87,282.99,4900.0,283.0,283.03,282.87,282.99,4900.0
2011-04-25 12:30:00,282.99,282.99,282.84,282.93,1400.0,282.99,282.99,282.84,282.93,1400.0
2011-04-25 12:40:00,282.85,282.87,282.75,282.75,900.0,282.85,282.87,282.75,282.75,900.0
2011-04-25 12:50:00,282.75,282.84,282.75,282.8,600.0,282.75,282.84,282.75,282.8,600.0
2011-04-25 13:00:00,282.9,282.91,282.83,282.83,500.0,282.9,282.91,282.83,282.83,500.0
2011-04-25 13:10:00,282.99,283.1,282.89,283.1,2300.0,282.99,283.1,282.89,283.1,2300.0
2011-04-25 13:20:00,283.02,283.15,282.9,282.9,2800.0,283.02,283.15,282.9,282.9,2800.0
2011-04-25 13:30:00,282.85,283.12,282.85,282.97,3200.0,282.85,283.12,282.85,282.97,3200.0
2011-04-25 13:40:00,282.99,283.19,282.82,282.82,4500.0,282.99,283.19,282.82,282.82,4500.0
2011-04-25 13:50:00,283.04,283.04,282.89,283.01,700.0,283.04,283.04,282.89,283.01,700.0
2011-04-25 14:00:00,283.09,283.09,282.97,282.97,1100.0,283.09,283.09,282.97,282.97,1100.0
2011-04-25 14:10:00,283.02,283.26,283.0,283.12,3100.0,283.02,283.26,283.0,283.12,3100.0
2011-04-25 14:20:00,283.18,283.18,282.85,283.08,2100.0,283.18,283.18,282.85,283.08,2100.0
2011-04-25 14:30:00,283.2,283.26,282.57,282.57,6800.0,283.2,283.26,282.57,282.57,6800.0
2011-04-25 14:40:00,282.72,282.8,282.56,282.74,1400.0,282.72,282.8,282.56,282.74,1400.0
2011-04-25 14:50:00,282.77,282.77,282.49,282.57,800.0,282.77,282.77,282.49,282.57,800.0
2011-04-25 15:00:00,282.57,282.57,282.33,282.33,1500.0,282.57,282.57,282.33,282.33,1500.0
2011-04-25 15:10:00,282.29,282.53,282.17,282.53,2000.0,282.29,282.53,282.17,282.53,2000.0
2011-04-25 15:20:00,282.54,282.78,282.49,282.69,2900.0,282.54,282.78,282.49,282.69,2900.0
2011-04-25 15:30:00,282.88,282.99,282.4,282.7,4700.0,282.88,282.99,282.4,282.7,4700.0
2011-04-25 15:40:00,282.71,282.77,282.33,282.42,5100.0,282.71,282.77,282.33,282.42,5100.0
2011-04-25 15:50:00,282.37,282.7,282.36,282.5,11800.0,282.37,282.7,282.36,282.5,11800.0
2011-04-26 09:30:00,283.06,283.16,282.01,282.43,6600.0,283.06,283.16,282.01,282.43,6600.0
2011-04-26 09:40:00,282.86,283.41,282.84,283.41,4400.0,282.86,283.41,282.84,283.41,4400.0
2011-04-26 09:50:00,283.24,283.56,282.68,282.68,3700.0,283.24,283.56,282.68,282.68,3700.0
2011-04-26 10:00:00,282.39,283.29,282.39,282.69,4200.0,282.39,283.29,282.39,282.69,4200.0
2011-04-26 10:10:00,282.68,282.82,282.32,282.54,3700.0,282.68,282.82,282.32,282.54,3700.0
2011-04-26 10:20:00,282.51,283.19,282.51,282.98,4200.0,282.51,283.19,282.51,282.98,4200.0
2011-04-26 10:30:00,282.98,283.27,282.55,282.82,8400.0,282.98,283.27,282.55,282.82,8400.0
2011-04-26 10:40:00,282.99,283.5,282.82,283.5,6100.0,282.99,283.5,282.82,283.5,6100.0
2011-04-26 10:50:00,283.45,283.83,283.16,283.77,2400.0,283.45,283.83,283.16,283.77,2400.0
2011-04-26 11:00:00,283.77,283.77,282.83,283.01,5900.0,283.77,283.77,282.83,283.01,5900.0
2011-04-26 11:10:00,283.09,283.47,282.73,283.19,6200.0,283.09,283.47,282.73,283.19,6200.0
2011-04-26 11:20:00,283.04,283.57,282.79,282.81,6000.0,283.04,283.57,282.79,282.81,6000.0
2011-04-26 11:30:00,282.98,283.19,282.29,282.36,4700.0,282.98,283.19,282.29,282.36,4700.0
2011-04-26 11:40:00,282.31,282.74,282.25,282.74,8000.0,282.31,282.74,282.25,282.74,8000.0
2011-04-26 11:50:00,282.9,283.23,282.82,283.23,3100.0,282.9,283.23,282.82,283.23,3100.0
2011-04-26 12:00:00,283.03,283.79,283.03,283.27,5700.0,283.03,283.79,283.03,283.27,5700.0
2011-04-26 12:10:00,283.27,283.59,283.1,283.43,4300.0,283.27,283.59,283.1,283.43,4300.0
2011-04-26 12:20:00,283.26,283.47,283.05,283.05,3100.0,283.26,283.47,283.05,283.05,3100.0
2011-04-26 12:30:00,283.1,283.51,282.93,283.04,4900.0,283.1,283.51,282.93,283.04,4900.0
2011-04-26 12:40:00,283.06,283.06,282.64,282.77,2100.0,283.06,283.06,282.64,282.77,2100.0
2011-04-26 12:50:00,282.78,283.41,282.7,282.95,4900.0,282.78,283.41,282.7,282.95,4900.0
2011-04-26 13:00:00,282.97,283.1,282.55,282.55,19300.0,282.97,283.1,282.55,282.55,19300.0
2011-04-26 13:10:00,282.52,282.62,282.29,282.52,12900.0,282.52,282.62,282.29,282.52,12900.0
2011-04-26 13:20:00,282.69,282.76,282.49,282.7,5500.0,282.69,282.76,282.49,282.7,5500.0
2011-04-26 13:30:00,282.56,282.56,281.96,282.0,7300.0,282.56,282.56,281.96,282.0,7300.0
2011-04-26 13:40:00,282.0,282.25,282.0,282.22,1700.0,282.0,282.25,282.0,282.22,1700.0
2011-04-26 13:50:00,282.46,282.74,282.46,282.61,3900.0,282.46,282.74,282.46,282.61,3900.0
2011-04-26 14:00:00,282.52,282.74,282.52,282.74,2500.0,282.52,282.74,282.52,282.74,2500.0
2011-04-26 14:10:00,282.92,283.24,282.74,282.9,8900.0,282.92,283.24,282.74,282.9,8900.0
2011-04-26 14:20:00,282.91,283.18,282.69,282.87,8600.0,282.91,283.18,282.69,282.87,8600.0
2011-04-26 14:30:00,282.86,282.86,282.33,282.33,11100.0,282.86,282.86,282.33,282.33,11100.0
2011-04-26 14:40:00,282.46,282.5,281.95,282.27,15800.0,282.46,282.5,281.95,282.27,15800.0
2011-04-26 14:50:00,282.27,282.48,281.95,282.13,10000.0,282.27,282.48,281.95,282.13,10000.0
2011-04-26 15:00:00,282.25,282.35,281.9,281.9,11100.0,282.25,282.35,281.9,281.9,11100.0
2011-04-26 15:10:00,281.86,282.12,281.72,282.0,7200.0,281.86,282.12,281.72,282.0,7200.0
2011-04-26 15:20:00,282.06,282.12,281.86,281.99,9300.0,282.06,282.12,281.86,281.99,9300.0
2011-04-26 15:30:00,281.92,282.24,281.8,281.83,15200.0,281.92,282.24,281.8,281.83,15200.0
2011-04-26 15:40:00,281.75,282.16,281.75,282.01,14900.0,281.75,282.16,281.75,282.01,14900.0
2011-04-26 15:50:00,281.99,282.33,281.79,282.06,30500.0,281.99,282.33,281.79,282.06,30500.0
2011-04-27 09:30:00,283.73,283.93,282.27,283.05,6900.0,283.73,283.93,282.27,283.05,6900.0
2011-04-27 09:40:00,283.34,283.64,282.25,282.35,21800.0,283.34,283.64,282.25,282.35,21800.0
2011-04-27 09:50:00,282.47,282.62,281.85,281.95,24300.0,282.47,282.62,281.85,281.95,24300.0
2011-04-27 10:00:00,282.08,282.44,281.54,282.42,13700.0,282.08,282.44,281.54,282.42,13700.0
2011-04-27 10:10:00,282.3,282.46,281.5,282.46,25400.0,282.3,282.46,281.5,282.46,25400.0
2011-04-27 10:20:00,282.44,282.44,281.0,281.31,27200.0,282.44,282.44,281.0,281.31,27200.0
2011-04-27 10:30:00,281.29,282.11,281.13,282.0,11500.0,281.29,282.11,281.13,282.0,11500.0
2011-04-27 10:40:00,281.86,282.49,281.36,281.69,20700.0,281.86,282.49,281.36,281.69,20700.0
2011-04-27 10:50:00,281.8,282.04,281.47,281.55,8800.0,281.8,282.04,281.47,281.55,8800.0
2011-04-27 11:00:00,281.39,281.9,281.39,281.72,13600.0,281.39,281.9,281.39,281.72,13600.0
2011-04-27 11:10:00,281.82,282.3,281.5,281.5,8800.0,281.82,282.3,281.5,281.5,8800.0
2011-04-27 11:20:00,281.5,282.29,281.39,281.64,18900.0,281.5,282.29,281.39,281.64,18900.0
2011-04-27 11:30:00,281.85,282.16,281.49,281.62,10500.0,281.85,282.16,281.49,281.62,10500.0
2011-04-27 11:40:00,281.61,282.0,281.33,281.52,12200.0,281.61,282.0,281.33,281.52,12200.0
2011-04-27 11:50:00,281.87,282.13,281.54,281.92,8800.0,281.87,282.13,281.54,281.92,8800.0
2011-04-27 12:00:00,281.81,281.95,281.62,281.81,5500.0,281.81,281.95,281.62,281.81,5500.0
2011-04-27 12:10:00,281.79,281.97,281.44,281.73,21800.0,281.79,281.97,281.44,281.73,21800.0
2011-04-27 12:20:00,281.73,282.31,281.59,281.96,6100.0,281.73,282.31,281.59,281.96,6100.0
2011-04-27 12:30:00,282.33,282.49,281.15,282.0,25200.0,282.33,282.49,281.15,282.0,25200.0
2011-04-27 12:40:00,282.05,282.11,281.4,282.07,9400.0,282.05,282.11,281.4,282.07,9400.0
2011-04-27 12:50:00,282.2,282.31,281.6,281.84,10800.0,282.2,282.31,281.6,281.84,10800.0
2011-04-27 13:00:00,281.81,282.04,281.61,281.76,9800.0,281.81,282.04,281.61,281.76,9800.0
2011-04-27 13:10:00,281.73,282.18,281.7,281.84,3600.0,281.73,282.18,281.7,281.84,3600.0
2011-04-27 13:20:00,281.94,281.94,281.59,281.68,9000.0,281.94,281.94,281.59,281.68,9000.0
2011-04-27 13:30:00,281.72,281.87,281.36,281.68,6600.0,281.72,281.87,281.36,281.68,6600.0
2011-04-27 13:40:00,281.79,281.86,281.51,281.56,3800.0,281.79,281.86,281.51,281.56,3800.0
2011-04-27 13:50:00,281.72,281.89,281.5,281.7,7300.0,281.72,281.89,281.5,281.7,7300.0
2011-04-27 14:00:00,281.73,281.9,281.61,281.87,3400.0,281.73,281.9,281.61,281.87,3400.0
2011-04-27 14:10:00,281.78,282.06,281.64,281.91,11600.0,281.78,282.06,281.64,281.91,11600.0
2011-04-27 14:20:00,281.86,281.97,281.48,281.51,20500.0,281.86,281.97,281.48,281.51,20500.0
2011-04-27 14:30:00,281.63,281.97,281.54,281.85,5400.0,281.63,281.97,281.54,281.85,5400.0
2011-04-27 14:40:00,281.82,281.91,281.58,281.74,11100.0,281.82,281.91,281.58,281.74,11100.0
2011-04-27 14:50:00,281.77,281.94,281.66,281.76,16100.0,281.77,281.94,281.66,281.76,16100.0
2011-04-27 15:00:00,281.82,281.98,281.57,281.77,24900.0,281.82,281.98,281.57,281.77,24900.0
2011-04-27 15:10:00,281.86,281.88,281.63,281.83,16900.0,281.86,281.88,281.63,281.83,16900.0
2011-04-27 15:20:00,281.81,281.92,281.67,281.78,38600.0,281.81,281.92,281.67,281.78,38600.0
2011-04-27 15:30:00,281.81,282.01,281.66,281.83,53300.0,281.81,282.01,281.66,281.83,53300.0
2011-04-27 15:40:00,281.85,282.01,281.76,281.89,24000.0,281.85,282.01,281.76,281.89,24000.0
2011-04-27 15:50:00,281.9,281.95,281.54,281.63,22900.0,281.9,281.95,281.54,281.63,22900.0
2011-04-28 09:30:00,280.02,283.03,279.68,282.28,6100.0,280.02,283.03,279.68,282.28,6100.0
2011-04-28 09:40:00,282.26,282.45,281.33,282.3,15300.0,282.26,282.45,281.33,282.3,15300.0
2011-04-28 09:50:00,282.39,282.5,281.73,282.5,11300.0,282.39,282.5,281.73,282.5,11300.0
2011-04-28 10:00:00,282.27,282.88,281.74,282.29,22500.0,282.27,282.88,281.74,282.29,22500.0
2011-04-28 10:10:00,282.34,282.68,282.34,282.67,2900.0,282.34,282.68,282.34,282.67,2900.0
2011-04-28 10:20:00,282.56,283.46,282.15,283.46,18300.0,282.56,283.46,282.15,283.46,18300.0
2011-04-28 10:30:00,283.44,283.84,283.3,283.42,5400.0,283.44,283.84,283.3,283.42,5400.0
2011-04-28 10:40:00,283.56,283.86,283.46,283.72,3600.0,283.56,283.86,283.46,283.72,3600.0
2011-04-28 10:50:00,283.85,284.42,283.85,284.18,3400.0,283.85,284.42,283.85,284.18,3400.0
2011-04-28 11:00:00,284.12,284.26,283.88,284.22,3500.0,284.12,284.26,283.88,284.22,3500.0
2011-04-28 11:10:00,284.17,284.18,283.44,283.5,3300.0,284.17,284.18,283.44,283.5,3300.0
2011-04-28 11:20:00,283.5,283.73,283.34,283.34,3500.0,283.5,283.73,283.34,283.34,3500.0
2011-04-28 11:30:00,283.37,283.46,282.62,282.62,9300.0,283.37,283.46,282.62,282.62,9300.0
2011-04-28 11:40:00,282.77,283.09,282.57,282.92,8700.0,282.77,283.09,282.57,282.92,8700.0
2011-04-28 11:50:00,282.94,283.27,282.67,283.06,1700.0,282.94,283.27,282.67,283.06,1700.0
2011-04-28 12:00:00,283.06,283.39,282.84,283.06,6000.0,283.06,283.39,282.84,283.06,6000.0
2011-04-28 12:10:00,282.99,283.12,282.94,282.95,1100.0,282.99,283.12,282.94,282.95,1100.0
2011-04-28 12:20:00,282.95,282.96,282.84,282.96,3100.0,282.95,282.96,282.84,282.96,3100.0
2011-04-28 12:30:00,282.91,283.0,282.7,282.7,900.0,282.91,283.0,282.7,282.7,900.0
2011-04-28 12:40:00,282.85,283.02,282.78,283.02,3700.0,282.85,283.02,282.78,283.02,3700.0
2011-04-28 12:50:00,282.84,283.0,282.8,282.93,1400.0,282.84,283.0,282.8,282.93,1400.0
2011-04-28 13:00:00,283.06,283.24,282.82,282.93,6500.0,283.06,283.24,282.82,282.93,6500.0
2011-04-28 13:10:00,282.96,282.96,282.52,282.62,3500.0,282.96,282.96,282.52,282.62,3500.0
2011-04-28 13:20:00,282.77,283.04,282.55,282.91,1900.0,282.77,283.04,282.55,282.91,1900.0
2011-04-28 13:30:00,282.91,283.01,282.74,282.79,4100.0,282.91,283.01,282.74,282.79,4100.0
2011-04-28 13:40:00,282.9,283.07,282.83,282.97,2300.0,282.9,283.07,282.83,282.97,2300.0
2011-04-28 13:50:00,282.91,283.0,282.69,282.72,2100.0,282.91,283.0,282.69,282.72,2100.0
2011-04-28 14:00:00,282.72,282.75,282.51,282.6,4400.0,282.72,282.75,282.51,282.6,4400.0
2011-04-28 14:10:00,282.6,282.64,282.45,282.52,3800.0,282.6,282.64,282.45,282.52,3800.0
2011-04-28 14:20:00,282.51,282.51,282.02,282.21,10000.0,282.51,282.51,282.02,282.21,10000.0
2011-04-28 14:30:00,282.21,282.6,282.18,282.46,2300.0,282.21,282.6,282.18,282.46,2300.0
2011-04-28 14:40:00,282.6,282.61,282.33,282.33,4400.0,282.6,282.61,282.33,282.33,4400.0
2011-04-28 14:50:00,282.29,282.53,282.04,282.34,28400.0,282.29,282.53,282.04,282.34,28400.0
2011-04-28 15:00:00,282.28,282.44,282.21,282.26,7400.0,282.28,282.44,282.21,282.26,7400.0
2011-04-28 15:10:00,282.22,282.42,282.16,282.23,17100.0,282.22,282.42,282.16,282.23,17100.0
2011-04-28 15:20:00,282.22,282.64,282.19,282.59,12500.0,282.22,282.64,282.19,282.59,12500.0
2011-04-28 15:30:00,282.57,283.03,282.57,282.67,12200.0,282.57,283.03,282.57,282.67,12200.0
2011-04-28 15:40:00,282.65,282.97,282.64,282.71,12600.0,282.65,282.97,282.64,282.71,12600.0
2011-04-28 15:50:00,282.73,282.83,282.4,282.52,14100.0,282.73,282.83,282.4,282.52,14100.0
2011-04-29 09:30:00,282.27,282.4,281.09,282.24,5400.0,282.27,282.4,281.09,282.24,5400.0
2011-04-29 09:40:00,282.19,282.48,281.46,281.46,4700.0,282.19,282.48,281.46,281.46,4700.0
2011-04-29 09:50:00,281.47,282.2,281.41,281.9,4400.0,281.47,282.2,281.41,281.9,4400.0
2011-04-29 10:00:00,281.86,282.38,281.79,282.13,6200.0,281.86,282.38,281.79,282.13,6200.0
2011-04-29 10:10:00,282.1,282.29,281.97,281.97,5200.0,282.1,282.29,281.97,281.97,5200.0
2011-04-29 10:20:00,282.09,282.28,281.82,282.14,3800.0,282.09,282.28,281.82,282.14,3800.0
2011-04-29 10:30:00,282.14,282.47,282.07,282.47,10900.0,282.14,282.47,282.07,282.47,10900.0
2011-04-29 10:40:00,282.57,282.81,282.22,282.48,11100.0,282.57,282.81,282.22,282.48,11100.0
2011-04-29 10:50:00,282.42,282.79,282.4,282.68,1500.0,282.42,282.79,282.4,282.68,1500.0
2011-04-29 11:00:00,282.51,282.98,282.43,282.98,2700.0,282.51,282.98,282.43,282.98,2700.0
2011-04-29 11:10:00,283.08,283.26,282.81,282.88,2600.0,283.08,283.26,282.81,282.88,2600.0
2011-04-29 11:20:00,282.79,283.04,282.28,282.39,21700.0,282.79,283.04,282.28,282.39,21700.0
2011-04-29 11:30:00,282.56,282.57,282.3,282.33,2900.0,282.56,282.57,282.3,282.33,2900.0
2011-04-29 11:40:00,282.37,282.68,281.88,282.68,5300.0,282.37,282.68,281.88,282.68,5300.0
2011-04-29 11:50:00,282.5,282.55,282.03,282.54,11000.0,282.5,282.55,282.03,282.54,11000.0
2011-04-29 12:00:00,282.34,282.76,282.31,282.57,5800.0,282.34,282.76,282.31,282.57,5800.0
2011-04-29 12:10:00,282.48,282.6,281.82,281.82,20300.0,282.48,282.6,281.82,281.82,20300.0
2011-04-29 12:20:00,282.11,282.27,281.96,282.27,2300.0,282.11,282.27,281.96,282.27,2300.0
2011-04-29 12:30:00,282.46,282.69,282.34,282.62,4400.0,282.46,282.69,282.34,282.62,4400.0
2011-04-29 12:40:00,282.5,282.71,282.49,282.57,2400.0,282.5,282.71,282.49,282.57,2400.0
2011-04-29 12:50:00,282.63,282.7,282.4,282.49,2800.0,282.63,282.7,282.4,282.49,2800.0
2011-04-29 13:00:00,282.43,282.68,282.38,282.68,2700.0,282.43,282.68,282.38,282.68,2700.0
2011-04-29 13:10:00,282.57,282.68,282.54,282.59,1700.0,282.57,282.68,282.54,282.59,1700.0
2011-04-29 13:20:00,282.64,282.81,282.58,282.6,1800.0,282.64,282.81,282.58,282.6,1800.0
2011-04-29 13:30:00,282.44,282.59,282.4,282.45,2300.0,282.44,282.59,282.4,282.45,2300.0
2011-04-29 13:40:00,282.4,282.49,282.1,282.1,1900.0,282.4,282.49,282.1,282.1,1900.0
2011-04-29 13:50:00,282.29,282.39,282.14,282.22,4700.0,282.29,282.39,282.14,282.22,4700.0
2011-04-29 14:00:00,282.33,282.43,282.14,282.43,1500.0,282.33,282.43,282.14,282.43,1500.0
2011-04-29 14:10:00,282.54,282.54,282.28,282.28,1500.0,282.54,282.54,282.28,282.28,1500.0
2011-04-29 14:20:00,282.48,282.65,282.46,282.63,1400.0,282.48,282.65,282.46,282.63,1400.0
2011-04-29 14:30:00,282.63,282.85,282.5,282.85,3400.0,282.63,282.85,282.5,282.85,3400.0
2011-04-29 14:40:00,282.86,282.86,282.36,282.45,7400.0,282.86,282.86,282.36,282.45,7400.0
2011-04-29 14:50:00,282.47,282.47,282.04,282.15,3100.0,282.47,282.47,282.04,282.15,3100.0
2011-04-29 15:00:00,282.13,282.83,281.9,282.69,11400.0,282.13,282.83,281.9,282.69,11400.0
2011-04-29 15:10:00,282.73,282.76,282.37,282.37,2400.0,282.73,282.76,282.37,282.37,2400.0
2011-04-29 15:20:00,282.32,282.4,282.03,282.11,5200.0,282.32,282.4,282.03,282.11,5200.0
2011-04-29 15:30:00,282.22,282.62,282.19,282.47,4400.0,282.22,282.62,282.19,282.47,4400.0
2011-04-29 15:40:00,282.46,282.59,281.93,282.59,11500.0,282.46,282.59,281.93,282.59,11500.0
2011-04-29 15:50:00,282.45,282.52,282.13,282.33,15700.0,282.45,282.52,282.13,282.33,15700.0
2011-05-02 09:30:00,283.2,284.57,283.2,283.61,13000.0,283.2,284.57,283.2,283.61,13000.0
2011-05-02 09:40:00,283.7,283.7,283.12,283.32,4500.0,283.7,283.7,283.12,283.32,4500.0
2011-05-02 09:50:00,283.18,283.18,282.69,283.04,3700.0,283.18,283.18,282.69,283.04,3700.0
2011-05-02 10:00:00,283.08,283.57,282.8,282.98,4100.0,283.08,283.57,282.8,282.98,4100.0
2011-05-02 10:10:00,283.06,283.67,283.06,283.57,6100.0,283.06,283.67,283.06,283.57,6100.0
2011-05-02 10:20:00,283.46,283.64,283.13,283.28,4200.0,283.46,283.64,283.13,283.28,4200.0
2011-05-02 10:30:00,283.29,283.64,283.29,283.54,3500.0,283.29,283.64,283.29,283.54,3500.0
2011-05-02 10:40:00,283.47,283.58,282.82,283.02,7800.0,283.47,283.58,282.82,283.02,7800.0
2011-05-02 10:50:00,283.2,283.2,282.67,282.68,3700.0,283.2,283.2,282.67,282.68,3700.0
2011-05-02 11:00:00,282.59,282.65,282.1,282.1,4600.0,282.59,282.65,282.1,282.1,4600.0
2011-05-02 11:10:00,282.19,282.23,282.04,282.21,1800.0,282.19,282.23,282.04,282.21,1800.0
2011-05-02 11:20:00,282.06,282.21,281.72,281.8,4200.0,282.06,282.21,281.72,281.8,4200.0
2011-05-02 11:30:00,281.8,281.91,281.77,281.88,2900.0,281.8,281.91,281.77,281.88,2900.0
2011-05-02 11:40:00,281.83,282.05,281.74,282.05,2600.0,281.83,282.05,281.74,282.05,2600.0
2011-05-02 11:50:00,282.03,282.18,281.9,282.18,1700.0,282.03,282.18,281.9,282.18,1700.0
2011-05-02 12:00:00,282.17,282.18,281.98,282.17,1900.0,282.17,282.18,281.98,282.17,1900.0
2011-05-02 12:10:00,282.08,282.26,282.05,282.08,3400.0,282.08,282.26,282.05,282.08,3400.0
2011-05-02 12:20:00,281.88,281.88,281.37,281.46,2500.0,281.88,281.88,281.37,281.46,2500.0
2011-05-02 12:30:00,281.4,281.73,281.25,281.43,7900.0,281.4,281.73,281.25,281.43,7900.0
2011-05-02 12:40:00,281.49,281.55,281.11,281.13,4300.0,281.49,281.55,281.11,281.13,4300.0
2011-05-02 12:50:00,281.28,281.76,281.27,281.49,3000.0,281.28,281.76,281.27,281.49,3000.0
2011-05-02 13:00:00,281.62,281.67,281.4,281.67,6800.0,281.62,281.67,281.4,281.67,6800.0
2011-05-02 13:10:00,281.67,282.19,281.67,282.04,2300.0,281.67,282.19,281.67,282.04,2300.0
2011-05-02 13:20:00,282.06,282.7,282.05,282.7,2400.0,282.06,282.7,282.05,282.7,2400.0
2011-05-02 13:30:00,282.7,282.75,282.55,282.62,1500.0,282.7,282.75,282.55,282.62,1500.0
2011-05-02 13:40:00,282.64,282.64,282.34,282.48,3400.0,282.64,282.64,282.34,282.48,3400.0
2011-05-02 13:50:00,282.38,282.51,282.37,282.45,1400.0,282.38,282.51,282.37,282.45,1400.0
2011-05-02 14:00:00,282.58,282.58,282.41,282.46,2700.0,282.58,282.58,282.41,282.46,2700.0
2011-05-02 14:10:00,282.49,282.5,282.29,282.4,3700.0,282.49,282.5,282.29,282.4,3700.0
2011-05-02 14:20:00,282.35,282.36,281.85,282.07,3800.0,282.35,282.36,281.85,282.07,3800.0
2011-05-02 14:30:00,282.07,282.19,282.07,282.13,2600.0,282.07,282.19,282.07,282.13,2600.0
2011-05-02 14:40:00,282.14,282.14,281.87,281.9,4600.0,282.14,282.14,281.87,281.9,4600.0
2011-05-02 14:50:00,281.87,281.92,281.32,281.32,7900.0,281.87,281.92,281.32,281.32,7900.0
2011-05-02 15:00:00,281.33,281.39,281.16,281.3,10800.0,281.33,281.39,281.16,281.3,10800.0
2011-05-02 15:10:00,281.3,281.32,280.76,280.76,6100.0,281.3,281.32,280.76,280.76,6100.0
2011-05-02 15:20:00,280.86,281.37,280.77,281.12,6500.0,280.86,281.37,280.77,281.12,6500.0
2011-05-02 15:30:00,281.12,281.12,280.5,280.76,10800.0,281.12,281.12,280.5,280.76,10800.0
2011-05-02 15:40:00,280.78,281.02,280.61,281.0,9800.0,280.78,281.02,280.61,281.0,9800.0
2011-05-02 15:50:00,281.11,281.34,280.96,281.17,13600.0,281.11,281.34,280.96,281.17,13600.0
2011-05-03 09:30:00,284.8,285.0,282.9,282.9,24200.0,284.8,285.0,282.9,282.9,24200.0
2011-05-03 09:40:00,283.12,283.74,282.58,283.59,11200.0,283.12,283.74,282.58,283.59,11200.0
2011-05-03 09:50:00,283.67,283.81,283.35,283.35,14500.0,283.67,283.81,283.35,283.35,14500.0
2011-05-03 10:00:00,283.43,283.69,283.24,283.36,18100.0,283.43,283.69,283.24,283.36,18100.0
2011-05-03 10:10:00,283.27,283.81,283.05,283.62,17600.0,283.27,283.81,283.05,283.62,17600.0
2011-05-03 10:20:00,283.62,283.69,283.01,283.19,29400.0,283.62,283.69,283.01,283.19,29400.0
2011-05-03 10:30:00,283.12,283.19,282.41,282.74,14700.0,283.12,283.19,282.41,282.74,14700.0
2011-05-03 10:40:00,282.72,283.67,282.72,283.66,13200.0,282.72,283.67,282.72,283.66,13200.0
2011-05-03 10:50:00,283.77,283.77,283.23,283.56,14600.0,283.77,283.77,283.23,283.56,14600.0
2011-05-03 11:00:00,283.51,283.55,283.38,283.39,6300.0,283.51,283.55,283.38,283.39,6300.0
2011-05-03 11:10:00,283.29,283.52,283.26,283.45,4500.0,283.29,283.52,283.26,283.45,4500.0
2011-05-03 11:20:00,283.44,283.55,283.1,283.31,14800.0,283.44,283.55,283.1,283.31,14800.0
2011-05-03 11:30:00,283.46,283.53,283.29,283.46,4500.0,283.46,283.53,283.29,283.46,4500.0
2011-05-03 11:40:00,283.5,283.59,283.45,283.53,5000.0,283.5,283.59,283.45,283.53,5000.0
2011-05-03 11:50:00,283.46,283.5,283.29,283.4,2600.0,283.46,283.5,283.29,283.4,2600.0
2011-05-03 12:00:00,283.5,283.53,283.35,283.38,7400.0,283.5,283.53,283.35,283.38,7400.0
2011-05-03 12:10:00,283.37,283.49,283.33,283.42,6600.0,283.37,283.49,283.33,283.42,6600.0
2011-05-03 12:20:00,283.48,283.55,283.41,283.53,5100.0,283.48,283.55,283.41,283.53,5100.0
2011-05-03 12:30:00,283.49,283.53,283.4,283.4,4500.0,283.49,283.53,283.4,283.4,4500.0
2011-05-03 12:40:00,283.4,283.53,283.4,283.45,6000.0,283.4,283.53,283.4,283.45,6000.0
2011-05-03 12:50:00,283.42,283.42,282.97,282.98,6900.0,283.42,283.42,282.97,282.98,6900.0
2011-05-03 13:00:00,283.03,283.22,282.92,283.05,2500.0,283.03,283.22,282.92,283.05,2500.0
2011-05-03 13:10:00,283.21,283.54,283.21,283.43,4100.0,283.21,283.54,283.21,283.43,4100.0
2011-05-03 13:20:00,283.31,283.37,282.56,282.56,11400.0,283.31,283.37,282.56,282.56,11400.0
2011-05-03 13:30:00,282.57,283.26,282.39,283.26,4100.0,282.57,283.26,282.39,283.26,4100.0
2011-05-03 13:40:00,283.21,283.29,283.06,283.29,5300.0,283.21,283.29,283.06,283.29,5300.0
2011-05-03 13:50:00,283.28,283.49,283.27,283.37,3800.0,283.28,283.49,283.27,283.37,3800.0
2011-05-03 14:00:00,283.49,283.52,283.39,283.45,7900.0,283.49,283.52,283.39,283.45,7900.0
2011-05-03 14:10:00,283.42,283.55,283.05,283.08,15000.0,283.42,283.55,283.05,283.08,15000.0
2011-05-03 14:20:00,283.15,283.25,282.66,283.12,6700.0,283.15,283.25,282.66,283.12,6700.0
2011-05-03 14:30:00,283.29,283.47,283.21,283.32,3000.0,283.29,283.47,283.21,283.32,3000.0
2011-05-03 14:40:00,283.26,283.45,282.9,282.9,3900.0,283.26,283.45,282.9,282.9,3900.0
2011-05-03 14:50:00,282.89,283.09,282.8,282.94,5900.0,282.89,283.09,282.8,282.94,5900.0
2011-05-03 15:00:00,282.95,283.41,282.91,283.31,8800.0,282.95,283.41,282.91,283.31,8800.0
2011-05-03 15:10:00,283.31,283.31,282.88,282.9,6900.0,283.31,283.31,282.88,282.9,6900.0
2011-05-03 15:20:00,282.96,283.38,282.91,283.08,12600.0,282.96,283.38,282.91,283.08,12600.0
2011-05-03 15:30:00,283.09,283.45,283.09,283.45,13400.0,283.09,283.45,283.09,283.45,13400.0
2011-05-03 15:40:00,283.48,283.57,283.28,283.35,24600.0,283.48,283.57,283.28,283.35,24600.0
2011-05-03 15:50:00,283.36,283.68,283.36,283.46,26900.0,283.36,283.68,283.36,283.46,26900.0
2011-05-04 09:30:00,283.7,284.49,283.46,283.92,6600.0,283.7,284.49,283.46,283.92,6600.0
2011-05-04 09:40:00,283.91,284.39,283.76,284.0,11300.0,283.91,284.39,283.76,284.0,11300.0
2011-05-04 09:50:00,284.0,284.17,283.27,283.41,9500.0,284.0,284.17,283.27,283.41,9500.0
2011-05-04 10:00:00,283.21,284.17,282.72,283.07,12200.0,283.21,284.17,282.72,283.07,12200.0
2011-05-04 10:10:00,283.0,283.06,282.3,282.71,5300.0,283.0,283.06,282.3,282.71,5300.0
2011-05-04 10:20:00,282.7,282.85,282.42,282.44,2800.0,282.7,282.85,282.42,282.44,2800.0
2011-05-04 10:30:00,282.53,283.22,282.41,283.22,6200.0,282.53,283.22,282.41,283.22,6200.0
2011-05-04 10:40:00,282.99,283.06,282.47,282.48,6600.0,282.99,283.06,282.47,282.48,6600.0
2011-05-04 10:50:00,282.74,283.23,282.67,283.04,3300.0,282.74,283.23,282.67,283.04,3300.0
2011-05-04 11:00:00,283.23,283.23,282.71,282.88,5300.0,283.23,283.23,282.71,282.88,5300.0
2011-05-04 11:10:00,282.85,282.97,282.3,282.3,5400.0,282.85,282.97,282.3,282.3,5400.0
2011-05-04 11:20:00,282.39,282.73,282.28,282.55,3600.0,282.39,282.73,282.28,282.55,3600.0
2011-05-04 11:30:00,282.55,282.59,282.36,282.44,4400.0,282.55,282.59,282.36,282.44,4400.0
2011-05-04 11:40:00,282.36,282.46,282.28,282.43,5000.0,282.36,282.46,282.28,282.43,5000.0
2011-05-04 11:50:00,282.3,282.46,282.28,282.46,3500.0,282.3,282.46,282.28,282.46,3500.0
2011-05-04 12:00:00,282.43,282.74,282.4,282.54,5500.0,282.43,282.74,282.4,282.54,5500.0
2011-05-04 12:10:00,282.51,283.01,282.5,282.98,14800.0,282.51,283.01,282.5,282.98,14800.0
2011-05-04 12:20:00,282.85,282.97,282.53,282.53,4600.0,282.85,282.97,282.53,282.53,4600.0
2011-05-04 12:30:00,282.7,282.77,282.56,282.77,900.0,282.7,282.77,282.56,282.77,900.0
2011-05-04 12:40:00,282.61,282.67,282.23,282.26,3900.0,282.61,282.67,282.23,282.26,3900.0
2011-05-04 12:50:00,282.24,282.6,282.18,282.38,2800.0,282.24,282.6,282.18,282.38,2800.0
2011-05-04 13:00:00,282.38,282.62,282.31,282.35,3400.0,282.38,282.62,282.31,282.35,3400.0
2011-05-04 13:10:00,282.46,282.51,282.45,282.46,1100.0,282.46,282.51,282.45,282.46,1100.0
2011-05-04 13:20:00,282.56,282.65,282.37,282.5,2100.0,282.56,282.65,282.37,282.5,2100.0
2011-05-04 13:30:00,282.52,282.72,282.39,282.63,11100.0,282.52,282.72,282.39,282.63,11100.0
2011-05-04 13:40:00,282.77,282.78,282.58,282.74,5300.0,282.77,282.78,282.58,282.74,5300.0
2011-05-04 13:50:00,282.8,282.86,282.72,282.8,1000.0,282.8,282.86,282.72,282.8,1000.0
2011-05-04 14:00:00,282.79,282.79,282.6,282.7,1800.0,282.79,282.79,282.6,282.7,1800.0
2011-05-04 14:10:00,282.6,282.84,282.45,282.69,3800.0,282.6,282.84,282.45,282.69,3800.0
2011-05-04 14:20:00,282.91,283.0,282.75,282.75,10000.0,282.91,283.0,282.75,282.75,10000.0
2011-05-04 14:30:00,282.78,282.87,282.69,282.83,3500.0,282.78,282.87,282.69,282.83,3500.0
2011-05-04 14:40:00,282.83,282.86,282.6,282.65,2800.0,282.83,282.86,282.6,282.65,2800.0
2011-05-04 14:50:00,282.72,282.96,282.58,282.66,6000.0,282.72,282.96,282.58,282.66,6000.0
2011-05-04 15:00:00,282.59,282.69,282.48,282.52,4100.0,282.59,282.69,282.48,282.52,4100.0
2011-05-04 15:10:00,282.46,282.63,282.44,282.55,6200.0,282.46,282.63,282.44,282.55,6200.0
2011-05-04 15:20:00,282.63,282.83,282.43,282.82,7000.0,282.63,282.83,282.43,282.82,7000.0
2011-05-04 15:30:00,282.72,282.86,282.58,282.81,9300.0,282.72,282.86,282.58,282.81,9300.0
2011-05-04 15:40:00,282.78,283.2,282.78,283.05,23000.0,282.78,283.2,282.78,283.05,23000.0
2011-05-04 15:50:00,283.13,283.48,282.74,283.05,28900.0,283.13,283.48,282.74,283.05,28900.0
2011-05-05 09:30:00,282.0,282.55,281.04,281.26,7700.0,282.0,282.55,281.04,281.26,7700.0
2011-05-05 09:40:00,281.57,281.96,281.15,281.96,5500.0,281.57,281.96,281.15,281.96,5500.0
2011-05-05 09:50:00,282.19,283.0,282.19,282.91,7500.0,282.19,283.0,282.19,282.91,7500.0
2011-05-05 10:00:00,282.93,284.31,282.93,284.07,5000.0,282.93,284.31,282.93,284.07,5000.0
2011-05-05 10:10:00,284.06,284.23,283.7,283.7,8300.0,284.06,284.23,283.7,283.7,8300.0
2011-05-05 10:20:00,283.7,283.85,282.95,282.95,4200.0,283.7,283.85,282.95,282.95,4200.0
2011-05-05 10:30:00,282.81,283.3,282.64,283.3,2700.0,282.81,283.3,282.64,283.3,2700.0
2011-05-05 10:40:00,283.25,283.39,283.09,283.32,2200.0,283.25,283.39,283.09,283.32,2200.0
2011-05-05 10:50:00,283.15,283.64,283.08,283.47,2900.0,283.15,283.64,283.08,283.47,2900.0
2011-05-05 11:00:00,283.23,283.58,283.17,283.23,2500.0,283.23,283.58,283.17,283.23,2500.0
2011-05-05 11:10:00,283.16,283.48,283.06,283.32,3700.0,283.16,283.48,283.06,283.32,3700.0
2011-05-05 11:20:00,283.34,283.74,283.33,283.74,4900.0,283.34,283.74,283.33,283.74,4900.0
2011-05-05 11:30:00,283.92,284.73,283.91,284.7,9400.0,283.92,284.73,283.91,284.7,9400.0
2011-05-05 11:40:00,284.69,286.0,284.68,285.98,22300.0,284.69,286.0,284.68,285.98,22300.0
2011-05-05 11:50:00,285.98,286.42,285.93,286.41,11000.0,285.98,286.42,285.93,286.41,11000.0
2011-05-05 12:00:00,286.19,286.74,286.19,286.67,7400.0,286.19,286.74,286.19,286.67,7400.0
2011-05-05 12:10:00,286.62,286.74,286.55,286.63,3600.0,286.62,286.74,286.55,286.63,3600.0
2011-05-05 12:20:00,286.65,287.0,286.56,286.98,4800.0,286.65,287.0,286.56,286.98,4800.0
2011-05-05 12:30:00,286.83,286.86,286.29,286.29,3600.0,286.83,286.86,286.29,286.29,3600.0
2011-05-05 12:40:00,286.22,286.35,286.08,286.13,3900.0,286.22,286.35,286.08,286.13,3900.0
2011-05-05 12:50:00,286.08,286.08,285.89,286.03,6200.0,286.08,286.08,285.89,286.03,6200.0
2011-05-05 13:00:00,286.03,286.17,285.9,286.17,2600.0,286.03,286.17,285.9,286.17,2600.0
2011-05-05 13:10:00,286.12,286.28,286.04,286.27,1800.0,286.12,286.28,286.04,286.27,1800.0
2011-05-05 13:20:00,286.27,286.49,286.26,286.4,2400.0,286.27,286.49,286.26,286.4,2400.0
2011-05-05 13:30:00,286.41,286.57,286.05,286.05,3600.0,286.41,286.57,286.05,286.05,3600.0
2011-05-05 13:40:00,285.98,286.28,285.8,286.14,3800.0,285.98,286.28,285.8,286.14,3800.0
2011-05-05 13:50:00,286.16,286.38,286.15,286.34,2300.0,286.16,286.38,286.15,286.34,2300.0
2011-05-05 14:00:00,286.47,286.54,285.98,285.98,5100.0,286.47,286.54,285.98,285.98,5100.0
2011-05-05 14:10:00,285.98,286.16,285.9,286.11,2700.0,285.98,286.16,285.9,286.11,2700.0
2011-05-05 14:20:00,286.25,286.57,286.16,286.27,4800.0,286.25,286.57,286.16,286.27,4800.0
2011-05-05 14:30:00,286.28,286.48,286.17,286.35,5100.0,286.28,286.48,286.17,286.35,5100.0
2011-05-05 14:40:00,286.32,286.42,285.84,286.06,13300.0,286.32,286.42,285.84,286.06,13300.0
2011-05-05 14:50:00,286.06,286.38,285.92,286.0,9800.0,286.06,286.38,285.92,286.0,9800.0
2011-05-05 15:00:00,286.04,286.22,285.86,286.15,16700.0,286.04,286.22,285.86,286.15,16700.0
2011-05-05 15:10:00,286.15,286.15,285.37,285.53,24100.0,286.15,286.15,285.37,285.53,24100.0
2011-05-05 15:20:00,285.57,285.68,284.36,285.02,10500.0,285.57,285.68,284.36,285.02,10500.0
2011-05-05 15:30:00,284.94,285.9,284.94,285.78,14000.0,284.94,285.9,284.94,285.78,14000.0
2011-05-05 15:40:00,285.65,285.92,285.29,285.52,15200.0,285.65,285.92,285.29,285.52,15200.0
2011-05-05 15:50:00,285.5,285.65,284.89,285.28,17400.0,285.5,285.65,284.89,285.28,17400.0
2011-05-06 09:30:00,286.82,286.99,286.11,286.5,11900.0,286.82,286.99,286.11,286.5,11900.0
2011-05-06 09:40:00,286.05,286.43,285.33,285.63,9100.0,286.05,286.43,285.33,285.63,9100.0
2011-05-06 09:50:00,285.62,286.04,285.62,285.88,6100.0,285.62,286.04,285.62,285.88,6100.0
2011-05-06 10:00:00,285.92,285.95,284.89,284.89,7200.0,285.92,285.95,284.89,284.89,7200.0
2011-05-06 10:10:00,285.01,285.01,284.12,284.12,5600.0,285.01,285.01,284.12,284.12,5600.0
2011-05-06 10:20:00,284.11,284.54,284.11,284.54,9000.0,284.11,284.54,284.11,284.54,9000.0
2011-05-06 10:30:00,284.52,285.12,284.42,285.1,5900.0,284.52,285.12,284.42,285.1,5900.0
2011-05-06 10:40:00,285.0,285.13,284.89,285.09,3800.0,285.0,285.13,284.89,285.09,3800.0
2011-05-06 10:50:00,284.97,285.31,284.85,285.29,2900.0,284.97,285.31,284.85,285.29,2900.0
2011-05-06 11:00:00,285.3,285.39,285.2,285.2,2300.0,285.3,285.39,285.2,285.2,2300.0
2011-05-06 11:10:00,285.3,285.81,285.24,285.81,4500.0,285.3,285.81,285.24,285.81,4500.0
2011-05-06 11:20:00,285.64,286.04,285.64,285.77,6300.0,285.64,286.04,285.64,285.77,6300.0
2011-05-06 11:30:00,285.75,285.76,285.16,285.25,4300.0,285.75,285.76,285.16,285.25,4300.0
2011-05-06 11:40:00,285.3,285.45,285.18,285.36,3800.0,285.3,285.45,285.18,285.36,3800.0
2011-05-06 11:50:00,285.42,285.62,285.31,285.62,10700.0,285.42,285.62,285.31,285.62,10700.0
2011-05-06 12:00:00,285.77,285.77,285.32,285.35,4600.0,285.77,285.77,285.32,285.35,4600.0
2011-05-06 12:10:00,285.43,285.43,284.96,285.12,6400.0,285.43,285.43,284.96,285.12,6400.0
2011-05-06 12:20:00,285.23,285.33,285.0,285.0,3600.0,285.23,285.33,285.0,285.0,3600.0
2011-05-06 12:30:00,284.8,285.02,284.65,284.75,3500.0,284.8,285.02,284.65,284.75,3500.0
2011-05-06 12:40:00,284.52,284.74,283.98,283.98,3800.0,284.52,284.74,283.98,283.98,3800.0
2011-05-06 12:50:00,284.11,284.11,283.81,283.98,3400.0,284.11,284.11,283.81,283.98,3400.0
2011-05-06 13:00:00,283.95,284.02,283.62,283.89,5600.0,283.95,284.02,283.62,283.89,5600.0
2011-05-06 13:10:00,283.95,283.99,283.68,283.81,10100.0,283.95,283.99,283.68,283.81,10100.0
2011-05-06 13:20:00,283.89,283.95,283.75,283.94,2900.0,283.89,283.95,283.75,283.94,2900.0
2011-05-06 13:30:00,283.91,284.0,283.48,283.48,2400.0,283.91,284.0,283.48,283.48,2400.0
2011-05-06 13:40:00,283.47,283.56,283.31,283.39,5100.0,283.47,283.56,283.31,283.39,5100.0
2011-05-06 13:50:00,283.35,283.42,283.05,283.05,3400.0,283.35,283.42,283.05,283.05,3400.0
2011-05-06 14:00:00,283.0,283.0,282.85,282.86,4000.0,283.0,283.0,282.85,282.86,4000.0
2011-05-06 14:10:00,282.86,283.35,282.86,282.97,6900.0,282.86,283.35,282.86,282.97,6900.0
2011-05-06 14:20:00,283.09,283.16,282.67,282.67,5000.0,283.09,283.16,282.67,282.67,5000.0
2011-05-06 14:30:00,282.67,282.67,281.82,281.91,6000.0,282.67,282.67,281.82,281.91,6000.0
2011-05-06 14:40:00,281.95,282.18,281.78,281.84,3600.0,281.95,282.18,281.78,281.84,3600.0
2011-05-06 14:50:00,281.81,282.22,281.7,281.91,7400.0,281.81,282.22,281.7,281.91,7400.0
2011-05-06 15:00:00,281.99,282.22,281.84,282.21,6400.0,281.99,282.22,281.84,282.21,6400.0
2011-05-06 15:10:00,282.2,282.55,281.85,282.34,11400.0,282.2,282.55,281.85,282.34,11400.0
2011-05-06 15:20:00,282.35,282.35,281.13,281.28,9400.0,282.35,282.35,281.13,281.28,9400.0
2011-05-06 15:30:00,281.38,281.66,281.34,281.45,12200.0,281.38,281.66,281.34,281.45,12200.0
2011-05-06 15:40:00,281.42,282.03,281.24,281.93,20800.0,281.42,282.03,281.24,281.93,20800.0
2011-05-06 15:50:00,281.9,281.99,281.53,281.67,14000.0,281.9,281.99,281.53,281.67,14000.0
2011-05-09 09:30:00,281.17,283.36,281.17,283.32,7600.0,281.17,283.36,281.17,283.32,7600.0
2011-05-09 09:40:00,282.91,283.53,282.5,283.39,6100.0,282.91,283.53,282.5,283.39,6100.0
2011-05-09 09:50:00,282.92,283.49,282.6,282.86,8100.0,282.92,283.49,282.6,282.86,8100.0
2011-05-09 10:00:00,282.9,283.51,282.55,283.01,10300.0,282.9,283.51,282.55,283.01,10300.0
2011-05-09 10:10:00,283.34,283.74,283.03,283.42,33400.0,283.34,283.74,283.03,283.42,33400.0
2011-05-09 10:20:00,283.4,284.08,282.81,283.4,10400.0,283.4,284.08,282.81,283.4,10400.0
2011-05-09 10:30:00,283.14,283.37,283.06,283.31,2000.0,283.14,283.37,283.06,283.31,2000.0
2011-05-09 10:40:00,283.26,283.51,283.01,283.06,3400.0,283.26,283.51,283.01,283.06,3400.0
2011-05-09 10:50:00,283.15,283.68,282.94,283.35,4200.0,283.15,283.68,282.94,283.35,4200.0
2011-05-09 11:00:00,283.34,283.61,283.34,283.58,1400.0,283.34,283.61,283.34,283.58,1400.0
2011-05-09 11:10:00,283.4,283.78,283.34,283.6,4800.0,283.4,283.78,283.34,283.6,4800.0
2011-05-09 11:20:00,283.76,283.76,283.52,283.64,3400.0,283.76,283.76,283.52,283.64,3400.0
2011-05-09 11:30:00,283.59,283.72,283.5,283.56,3700.0,283.59,283.72,283.5,283.56,3700.0
2011-05-09 11:40:00,283.64,283.93,283.21,283.8,7100.0,283.64,283.93,283.21,283.8,7100.0
2011-05-09 11:50:00,283.8,284.18,283.8,284.09,3600.0,283.8,284.18,283.8,284.09,3600.0
2011-05-09 12:00:00,284.18,284.56,284.08,284.34,3000.0,284.18,284.56,284.08,284.34,3000.0
2011-05-09 12:10:00,284.32,284.85,284.31,284.38,3800.0,284.32,284.85,284.31,284.38,3800.0
2011-05-09 12:20:00,284.36,284.64,284.36,284.64,2200.0,284.36,284.64,284.36,284.64,2200.0
2011-05-09 12:30:00,284.58,285.0,284.58,284.92,1800.0,284.58,285.0,284.58,284.92,1800.0
2011-05-09 12:40:00,284.85,284.87,284.4,284.56,5600.0,284.85,284.87,284.4,284.56,5600.0
2011-05-09 12:50:00,284.68,284.78,284.38,284.49,3500.0,284.68,284.78,284.38,284.49,3500.0
2011-05-09 13:00:00,284.45,284.47,284.34,284.46,2700.0,284.45,284.47,284.34,284.46,2700.0
2011-05-09 13:10:00,284.35,284.56,284.25,284.38,6300.0,284.35,284.56,284.25,284.38,6300.0
2011-05-09 13:20:00,284.38,284.42,284.21,284.37,3100.0,284.38,284.42,284.21,284.37,3100.0
2011-05-09 13:30:00,284.29,284.54,284.22,284.54,2400.0,284.29,284.54,284.22,284.54,2400.0
2011-05-09 13:40:00,284.58,284.64,284.44,284.57,1400.0,284.58,284.64,284.44,284.57,1400.0
2011-05-09 13:50:00,284.61,284.83,284.61,284.75,1900.0,284.61,284.83,284.61,284.75,1900.0
2011-05-09 14:00:00,284.82,284.85,284.48,284.62,3100.0,284.82,284.85,284.48,284.62,3100.0
2011-05-09 14:10:00,284.63,284.7,284.29,284.43,4000.0,284.63,284.7,284.29,284.43,4000.0
2011-05-09 14:20:00,284.48,284.48,284.3,284.33,3800.0,284.48,284.48,284.3,284.33,3800.0
2011-05-09 14:30:00,284.36,284.97,284.36,284.83,2500.0,284.36,284.97,284.36,284.83,2500.0
2011-05-09 14:40:00,285.0,285.32,285.0,285.17,5700.0,285.0,285.32,285.0,285.17,5700.0
2011-05-09 14:50:00,285.22,285.35,284.88,285.35,6600.0,285.22,285.35,284.88,285.35,6600.0
2011-05-09 15:00:00,285.33,285.52,285.18,285.4,8300.0,285.33,285.52,285.18,285.4,8300.0
2011-05-09 15:10:00,285.44,285.83,285.36,285.75,9600.0,285.44,285.83,285.36,285.75,9600.0
2011-05-09 15:20:00,285.77,285.8,285.48,285.48,3500.0,285.77,285.8,285.48,285.48,3500.0
2011-05-09 15:30:00,285.48,285.55,285.14,285.23,7000.0,285.48,285.55,285.14,285.23,7000.0
2011-05-09 15:40:00,285.23,285.33,284.87,284.96,14000.0,285.23,285.33,284.87,284.96,14000.0
2011-05-09 15:50:00,284.9,285.06,284.5,284.67,25900.0,284.9,285.06,284.5,284.67,25900.0
2011-05-10 09:30:00,285.04,286.15,285.04,285.94,2600.0,285.04,286.15,285.04,285.94,2600.0
2011-05-10 09:40:00,285.95,286.4,285.65,285.67,4500.0,285.95,286.4,285.65,285.67,4500.0
2011-05-10 09:50:00,285.62,286.22,285.61,285.91,8400.0,285.62,286.22,285.61,285.91,8400.0
2011-05-10 10:00:00,285.63,286.12,285.58,285.86,4100.0,285.63,286.12,285.58,285.86,4100.0
2011-05-10 10:10:00,286.06,286.61,285.91,286.44,5900.0,286.06,286.61,285.91,286.44,5900.0
2011-05-10 10:20:00,286.58,286.64,286.15,286.15,3500.0,286.58,286.64,286.15,286.15,3500.0
2011-05-10 10:30:00,286.3,286.41,285.94,286.1,2700.0,286.3,286.41,285.94,286.1,2700.0
2011-05-10 10:40:00,285.93,285.93,285.53,285.6,1100.0,285.93,285.93,285.53,285.6,1100.0
2011-05-10 10:50:00,285.66,285.67,285.47,285.63,900.0,285.66,285.67,285.47,285.63,900.0
2011-05-10 11:00:00,285.64,285.94,285.52,285.94,3200.0,285.64,285.94,285.52,285.94,3200.0
2011-05-10 11:10:00,285.72,286.0,285.34,285.41,9800.0,285.72,286.0,285.34,285.41,9800.0
2011-05-10 11:20:00,285.52,285.62,285.45,285.47,2900.0,285.52,285.62,285.45,285.47,2900.0
2011-05-10 11:30:00,285.54,285.6,285.2,285.53,7000.0,285.54,285.6,285.2,285.53,7000.0
2011-05-10 11:40:00,285.37,285.64,285.37,285.48,2500.0,285.37,285.64,285.37,285.48,2500.0
2011-05-10 11:50:00,285.26,287.0,285.25,285.79,35500.0,285.26,287.0,285.25,285.79,35500.0
2011-05-10 12:00:00,285.87,286.33,285.81,286.2,3300.0,285.87,286.33,285.81,286.2,3300.0
2011-05-10 12:10:00,286.19,286.8,286.19,286.77,5800.0,286.19,286.8,286.19,286.77,5800.0
2011-05-10 12:20:00,286.8,286.89,285.79,285.92,24800.0,286.8,286.89,285.79,285.92,24800.0
2011-05-10 12:30:00,285.82,285.84,285.42,285.59,9600.0,285.82,285.84,285.42,285.59,9600.0
2011-05-10 12:40:00,285.52,285.66,285.34,285.48,3600.0,285.52,285.66,285.34,285.48,3600.0
2011-05-10 12:50:00,285.45,286.12,285.45,286.07,6000.0,285.45,286.12,285.45,286.07,6000.0
2011-05-10 13:00:00,286.13,286.23,285.91,286.23,2600.0,286.13,286.23,285.91,286.23,2600.0
2011-05-10 13:10:00,286.28,286.49,286.07,286.42,1700.0,286.28,286.49,286.07,286.42,1700.0
2011-05-10 13:20:00,286.44,286.57,286.43,286.51,3800.0,286.44,286.57,286.43,286.51,3800.0
2011-05-10 13:30:00,286.57,286.57,286.3,286.48,3000.0,286.57,286.57,286.3,286.48,3000.0
2011-05-10 13:40:00,286.46,286.5,286.31,286.43,3500.0,286.46,286.5,286.31,286.43,3500.0
2011-05-10 13:50:00,286.34,286.42,286.27,286.35,2800.0,286.34,286.42,286.27,286.35,2800.0
2011-05-10 14:00:00,286.35,286.35,286.11,286.22,4300.0,286.35,286.35,286.11,286.22,4300.0
2011-05-10 14:10:00,286.17,286.35,285.99,286.1,6100.0,286.17,286.35,285.99,286.1,6100.0
2011-05-10 14:20:00,286.13,286.29,286.04,286.12,3500.0,286.13,286.29,286.04,286.12,3500.0
2011-05-10 14:30:00,286.31,286.64,286.17,286.64,2300.0,286.31,286.64,286.17,286.64,2300.0
2011-05-10 14:40:00,286.73,286.89,286.72,286.77,1300.0,286.73,286.89,286.72,286.77,1300.0
2011-05-10 14:50:00,286.83,286.9,286.72,286.88,1000.0,286.83,286.9,286.72,286.88,1000.0
2011-05-10 15:00:00,286.83,286.88,286.53,286.8,5000.0,286.83,286.88,286.53,286.8,5000.0
2011-05-10 15:10:00,286.83,287.0,286.81,286.93,5200.0,286.83,287.0,286.81,286.93,5200.0
2011-05-10 15:20:00,286.8,286.99,286.61,286.89,6400.0,286.8,286.99,286.61,286.89,6400.0
2011-05-10 15:30:00,286.94,286.99,286.63,286.74,7000.0,286.94,286.99,286.63,286.74,7000.0
2011-05-10 15:40:00,286.8,286.91,286.54,286.67,12300.0,286.8,286.91,286.54,286.67,12300.0
2011-05-10 15:50:00,286.72,286.85,286.36,286.5,19700.0,286.72,286.85,286.36,286.5,19700.0
2011-05-11 09:30:00,288.42,288.42,286.01,287.06,6000.0,288.42,288.42,286.01,287.06,6000.0
2011-05-11 09:40:00,286.87,287.0,286.27,286.67,4200.0,286.87,287.0,286.27,286.67,4200.0
2011-05-11 09:50:00,286.97,287.08,286.43,286.43,5800.0,286.97,287.08,286.43,286.43,5800.0
2011-05-11 10:00:00,286.43,286.43,285.73,285.74,5800.0,286.43,286.43,285.73,285.74,5800.0
2011-05-11 10:10:00,285.77,286.0,285.63,285.89,5400.0,285.77,286.0,285.63,285.89,5400.0
2011-05-11 10:20:00,285.89,285.9,285.51,285.51,3000.0,285.89,285.9,285.51,285.51,3000.0
2011-05-11 10:30:00,285.68,285.8,279.35,283.27,52700.0,285.68,285.8,279.35,283.27,52700.0
2011-05-11 10:40:00,283.14,283.49,282.69,282.73,21000.0,283.14,283.49,282.69,282.73,21000.0
2011-05-11 10:50:00,282.97,283.06,282.76,282.95,11000.0,282.97,283.06,282.76,282.95,11000.0
2011-05-11 11:00:00,283.02,285.5,282.99,285.5,34100.0,283.02,285.5,282.99,285.5,34100.0
2011-05-11 11:10:00,285.39,286.0,285.37,286.0,6800.0,285.39,286.0,285.37,286.0,6800.0
2011-05-11 11:20:00,285.94,285.99,285.63,285.83,7800.0,285.94,285.99,285.63,285.83,7800.0
2011-05-11 11:30:00,285.85,286.2,285.85,286.2,6100.0,285.85,286.2,285.85,286.2,6100.0
2011-05-11 11:40:00,286.16,286.65,286.15,286.56,12000.0,286.16,286.65,286.15,286.56,12000.0
2011-05-11 11:50:00,286.66,287.68,286.43,286.53,30500.0,286.66,287.68,286.43,286.53,30500.0
2011-05-11 12:00:00,286.41,286.5,286.1,286.43,6500.0,286.41,286.5,286.1,286.43,6500.0
2011-05-11 12:10:00,286.36,286.43,285.47,285.96,7100.0,286.36,286.43,285.47,285.96,7100.0
2011-05-11 12:20:00,285.91,286.27,285.67,285.73,7500.0,285.91,286.27,285.67,285.73,7500.0
2011-05-11 12:30:00,285.66,286.09,285.56,285.94,5200.0,285.66,286.09,285.56,285.94,5200.0
2011-05-11 12:40:00,285.96,286.06,285.65,285.87,6100.0,285.96,286.06,285.65,285.87,6100.0
2011-05-11 12:50:00,285.81,286.12,285.58,286.11,7600.0,285.81,286.12,285.58,286.11,7600.0
2011-05-11 13:00:00,286.12,286.3,285.71,285.83,9000.0,286.12,286.3,285.71,285.83,9000.0
2011-05-11 13:10:00,285.74,285.79,285.47,285.47,4300.0,285.74,285.79,285.47,285.47,4300.0
2011-05-11 13:20:00,285.67,285.92,285.49,285.63,4300.0,285.67,285.92,285.49,285.63,4300.0
2011-05-11 13:30:00,285.63,285.72,285.45,285.64,5900.0,285.63,285.72,285.45,285.64,5900.0
2011-05-11 13:40:00,285.56,285.69,285.51,285.67,4400.0,285.56,285.69,285.51,285.67,4400.0
2011-05-11 13:50:00,285.62,285.7,285.46,285.69,2700.0,285.62,285.7,285.46,285.69,2700.0
2011-05-11 14:00:00,285.7,285.92,285.6,285.65,7800.0,285.7,285.92,285.6,285.65,7800.0
2011-05-11 14:10:00,285.65,285.72,285.57,285.57,5200.0,285.65,285.72,285.57,285.57,5200.0
2011-05-11 14:20:00,285.57,285.7,285.41,285.57,8500.0,285.57,285.7,285.41,285.57,8500.0
2011-05-11 14:30:00,285.58,285.72,285.46,285.69,11200.0,285.58,285.72,285.46,285.69,11200.0
2011-05-11 14:40:00,285.69,285.84,285.47,285.58,16900.0,285.69,285.84,285.47,285.58,16900.0
2011-05-11 14:50:00,285.58,285.97,285.56,285.63,10100.0,285.58,285.97,285.56,285.63,10100.0
2011-05-11 15:00:00,285.63,285.74,285.54,285.62,6400.0,285.63,285.74,285.54,285.62,6400.0
2011-05-11 15:10:00,285.63,286.34,285.57,286.27,19200.0,285.63,286.34,285.57,286.27,19200.0
2011-05-11 15:20:00,286.4,286.55,286.01,286.13,16500.0,286.4,286.55,286.01,286.13,16500.0
2011-05-11 15:30:00,286.12,286.41,286.0,286.1,14400.0,286.12,286.41,286.0,286.1,14400.0
2011-05-11 15:40:00,286.07,286.32,286.07,286.2,18300.0,286.07,286.32,286.07,286.2,18300.0
2011-05-11 15:50:00,286.25,286.52,286.17,286.35,19500.0,286.25,286.52,286.17,286.35,19500.0
2011-05-12 09:30:00,286.18,286.18,284.02,284.12,10300.0,286.18,286.18,284.02,284.12,10300.0
2011-05-12 09:40:00,284.24,285.29,284.14,285.29,11300.0,284.24,285.29,284.14,285.29,11300.0
2011-05-12 09:50:00,285.27,285.43,284.9,285.33,11900.0,285.27,285.43,284.9,285.33,11900.0
2011-05-12 10:00:00,285.36,285.93,285.03,285.89,29100.0,285.36,285.93,285.03,285.89,29100.0
2011-05-12 10:10:00,285.91,286.38,285.17,285.87,17300.0,285.91,286.38,285.17,285.87,17300.0
2011-05-12 10:20:00,285.83,286.39,285.83,286.12,7200.0,285.83,286.39,285.83,286.12,7200.0
2011-05-12 10:30:00,286.16,286.19,285.63,286.1,12000.0,286.16,286.19,285.63,286.1,12000.0
2011-05-12 10:40:00,286.04,286.04,285.67,285.77,11900.0,286.04,286.04,285.67,285.77,11900.0
2011-05-12 10:50:00,285.8,285.85,285.32,285.7,4900.0,285.8,285.85,285.32,285.7,4900.0
2011-05-12 11:00:00,285.79,285.79,285.24,285.35,4700.0,285.79,285.79,285.24,285.35,4700.0
2011-05-12 11:10:00,285.36,285.74,285.36,285.69,5900.0,285.36,285.74,285.36,285.69,5900.0
2011-05-12 11:20:00,285.67,286.07,284.38,285.69,31100.0,285.67,286.07,284.38,285.69,31100.0
2011-05-12 11:30:00,285.7,285.83,285.42,285.46,6900.0,285.7,285.83,285.42,285.46,6900.0
2011-05-12 11:40:00,285.64,285.84,285.44,285.67,6600.0,285.64,285.84,285.44,285.67,6600.0
2011-05-12 11:50:00,285.61,285.85,285.54,285.57,3900.0,285.61,285.85,285.54,285.57,3900.0
2011-05-12 12:00:00,285.62,285.94,285.6,285.85,5300.0,285.62,285.94,285.6,285.85,5300.0
2011-05-12 12:10:00,285.69,285.99,285.66,285.85,3600.0,285.69,285.99,285.66,285.85,3600.0
2011-05-12 12:20:00,285.92,285.98,285.71,285.9,3700.0,285.92,285.98,285.71,285.9,3700.0
2011-05-12 12:30:00,285.98,286.21,285.87,286.15,9900.0,285.98,286.21,285.87,286.15,9900.0
2011-05-12 12:40:00,286.17,286.25,285.91,286.13,4200.0,286.17,286.25,285.91,286.13,4200.0
2011-05-12 12:50:00,286.34,287.42,286.2,286.98,14100.0,286.34,287.42,286.2,286.98,14100.0
2011-05-12 13:00:00,286.73,287.15,286.73,287.15,14000.0,286.73,287.15,286.73,287.15,14000.0
2011-05-12 13:10:00,287.18,287.85,287.18,287.85,6100.0,287.18,287.85,287.18,287.85,6100.0
2011-05-12 13:20:00,287.88,288.0,287.77,287.88,3100.0,287.88,288.0,287.77,287.88,3100.0
2011-05-12 13:30:00,287.94,288.0,287.76,287.86,5900.0,287.94,288.0,287.76,287.86,5900.0
2011-05-12 13:40:00,287.87,287.9,287.36,287.53,11000.0,287.87,287.9,287.36,287.53,11000.0
2011-05-12 13:50:00,287.52,287.93,287.51,287.82,4300.0,287.52,287.93,287.51,287.82,4300.0
2011-05-12 14:00:00,287.87,288.33,287.8,288.13,7900.0,287.87,288.33,287.8,288.13,7900.0
2011-05-12 14:10:00,288.2,288.38,288.11,288.26,1700.0,288.2,288.38,288.11,288.26,1700.0
2011-05-12 14:20:00,288.26,288.41,287.89,288.12,4900.0,288.26,288.41,287.89,288.12,4900.0
2011-05-12 14:30:00,288.23,288.27,287.85,288.06,3300.0,288.23,288.27,287.85,288.06,3300.0
2011-05-12 14:40:00,288.15,288.5,288.14,288.45,2400.0,288.15,288.5,288.14,288.45,2400.0
2011-05-12 14:50:00,288.32,288.5,288.17,288.42,5200.0,288.32,288.5,288.17,288.42,5200.0
2011-05-12 15:00:00,288.22,288.39,288.11,288.15,3100.0,288.22,288.39,288.11,288.15,3100.0
2011-05-12 15:10:00,288.15,288.49,288.02,288.31,6800.0,288.15,288.49,288.02,288.31,6800.0
2011-05-12 15:20:00,288.38,288.47,288.11,288.39,7000.0,288.38,288.47,288.11,288.39,7000.0
2011-05-12 15:30:00,288.3,288.5,288.21,288.38,7700.0,288.3,288.5,288.21,288.38,7700.0
2011-05-12 15:40:00,288.39,288.44,288.16,288.24,11300.0,288.39,288.44,288.16,288.24,11300.0
2011-05-12 15:50:00,288.38,288.49,287.93,287.99,22800.0,288.38,288.49,287.93,287.99,22800.0
2011-05-13 09:30:00,287.89,288.5,287.27,287.27,5400.0,287.89,288.5,287.27,287.27,5400.0
2011-05-13 09:40:00,287.27,287.41,286.5,286.99,5800.0,287.27,287.41,286.5,286.99,5800.0
2011-05-13 09:50:00,287.31,287.73,286.78,286.98,7800.0,287.31,287.73,286.78,286.98,7800.0
2011-05-13 10:00:00,286.95,287.45,285.63,285.63,11700.0,286.95,287.45,285.63,285.63,11700.0
2011-05-13 10:10:00,285.86,286.62,285.76,286.48,9900.0,285.86,286.62,285.76,286.48,9900.0
2011-05-13 10:20:00,286.63,286.66,286.12,286.33,9000.0,286.63,286.66,286.12,286.33,9000.0
2011-05-13 10:30:00,286.07,286.86,286.07,286.66,5500.0,286.07,286.86,286.07,286.66,5500.0
2011-05-13 10:40:00,286.89,287.18,286.32,286.63,4700.0,286.89,287.18,286.32,286.63,4700.0
2011-05-13 10:50:00,286.5,286.5,286.04,286.04,3700.0,286.5,286.5,286.04,286.04,3700.0
2011-05-13 11:00:00,285.87,285.92,284.98,285.29,8300.0,285.87,285.92,284.98,285.29,8300.0
2011-05-13 11:10:00,285.31,285.43,284.79,284.79,7900.0,285.31,285.43,284.79,284.79,7900.0
2011-05-13 11:20:00,284.95,285.32,284.68,285.07,6800.0,284.95,285.32,284.68,285.07,6800.0
2011-05-13 11:30:00,285.1,285.83,285.1,285.67,6300.0,285.1,285.83,285.1,285.67,6300.0
2011-05-13 11:40:00,285.7,285.91,285.5,285.89,3500.0,285.7,285.91,285.5,285.89,3500.0
2011-05-13 11:50:00,286.24,286.43,285.49,285.63,7900.0,286.24,286.43,285.49,285.63,7900.0
2011-05-13 12:00:00,285.84,285.86,284.58,284.58,5700.0,285.84,285.86,284.58,284.58,5700.0
2011-05-13 12:10:00,284.94,284.94,284.26,284.8,5000.0,284.94,284.94,284.26,284.8,5000.0
2011-05-13 12:20:00,284.7,285.12,284.64,285.12,4900.0,284.7,285.12,284.64,285.12,4900.0
2011-05-13 12:30:00,285.06,285.06,284.99,284.99,500.0,285.06,285.06,284.99,284.99,500.0
2011-05-13 12:40:00,285.18,285.42,284.94,285.26,4600.0,285.18,285.42,284.94,285.26,4600.0
2011-05-13 12:50:00,285.41,285.41,285.19,285.29,1300.0,285.41,285.41,285.19,285.29,1300.0
2011-05-13 13:00:00,285.31,285.68,285.3,285.61,4200.0,285.31,285.68,285.3,285.61,4200.0
2011-05-13 13:10:00,285.57,285.69,285.42,285.49,3800.0,285.57,285.69,285.42,285.49,3800.0
2011-05-13 13:20:00,285.62,285.73,285.46,285.52,4000.0,285.62,285.73,285.46,285.52,4000.0
2011-05-13 13:30:00,285.54,285.7,285.44,285.54,2900.0,285.54,285.7,285.44,285.54,2900.0
2011-05-13 13:40:00,285.6,285.73,285.59,285.73,900.0,285.6,285.73,285.59,285.73,900.0
2011-05-13 13:50:00,285.76,285.85,285.52,285.85,1400.0,285.76,285.85,285.52,285.85,1400.0
2011-05-13 14:00:00,285.84,285.98,285.62,285.98,2500.0,285.84,285.98,285.62,285.98,2500.0
2011-05-13 14:10:00,285.98,286.45,285.91,286.3,3800.0,285.98,286.45,285.91,286.3,3800.0
2011-05-13 14:20:00,286.39,286.6,286.31,286.31,5100.0,286.39,286.6,286.31,286.31,5100.0
2011-05-13 14:30:00,286.48,286.48,286.09,286.09,1200.0,286.48,286.48,286.09,286.09,1200.0
2011-05-13 14:40:00,286.37,286.37,286.16,286.17,4600.0,286.37,286.37,286.16,286.17,4600.0
2011-05-13 14:50:00,286.15,286.33,286.14,286.31,2700.0,286.15,286.33,286.14,286.31,2700.0
2011-05-13 15:00:00,286.19,286.25,286.0,286.25,4400.0,286.19,286.25,286.0,286.25,4400.0
2011-05-13 15:10:00,286.26,286.44,286.13,286.33,5900.0,286.26,286.44,286.13,286.33,5900.0
2011-05-13 15:20:00,286.38,286.51,286.31,286.49,7500.0,286.38,286.51,286.31,286.49,7500.0
2011-05-13 15:30:00,286.54,286.63,286.1,286.28,16800.0,286.54,286.63,286.1,286.28,16800.0
2011-05-13 15:40:00,286.28,286.63,286.28,286.34,10100.0,286.28,286.63,286.28,286.34,10100.0
2011-05-13 15:50:00,286.41,286.74,286.33,286.46,15300.0,286.41,286.74,286.33,286.46,15300.0
2011-05-16 09:30:00,286.24,287.08,285.5,286.53,4500.0,286.24,287.08,285.5,286.53,4500.0
2011-05-16 09:40:00,286.53,287.06,286.14,286.83,14300.0,286.53,287.06,286.14,286.83,14300.0
2011-05-16 09:50:00,286.78,287.52,286.26,286.26,18400.0,286.78,287.52,286.26,286.26,18400.0
2011-05-16 10:00:00,286.49,287.43,286.49,286.85,5800.0,286.49,287.43,286.49,286.85,5800.0
2011-05-16 10:10:00,286.91,286.91,286.48,286.57,4000.0,286.91,286.91,286.48,286.57,4000.0
2011-05-16 10:20:00,286.87,287.1,286.3,286.43,7400.0,286.87,287.1,286.3,286.43,7400.0
2011-05-16 10:30:00,286.43,286.75,286.37,286.37,4600.0,286.43,286.75,286.37,286.37,4600.0
2011-05-16 10:40:00,286.27,286.64,286.25,286.32,3800.0,286.27,286.64,286.25,286.32,3800.0
2011-05-16 10:50:00,286.33,286.33,285.24,285.44,7100.0,286.33,286.33,285.24,285.44,7100.0
2011-05-16 11:00:00,285.56,286.12,285.55,285.78,3700.0,285.56,286.12,285.55,285.78,3700.0
2011-05-16 11:10:00,285.82,286.0,285.67,286.0,1200.0,285.82,286.0,285.67,286.0,1200.0
2011-05-16 11:20:00,285.99,286.02,285.71,286.02,2200.0,285.99,286.02,285.71,286.02,2200.0
2011-05-16 11:30:00,286.04,286.27,286.04,286.21,1700.0,286.04,286.27,286.04,286.21,1700.0
2011-05-16 11:40:00,286.26,286.26,285.74,285.86,2600.0,286.26,286.26,285.74,285.86,2600.0
2011-05-16 11:50:00,285.76,285.84,285.64,285.84,3600.0,285.76,285.84,285.64,285.84,3600.0
2011-05-16 12:00:00,285.89,285.89,285.51,285.53,3300.0,285.89,285.89,285.51,285.53,3300.0
2011-05-16 12:10:00,285.39,285.64,285.28,285.63,2500.0,285.39,285.64,285.28,285.63,2500.0
2011-05-16 12:20:00,285.67,285.89,285.42,285.55,4700.0,285.67,285.89,285.42,285.55,4700.0
2011-05-16 12:30:00,285.57,285.66,285.52,285.59,2400.0,285.57,285.66,285.52,285.59,2400.0
2011-05-16 12:40:00,285.64,285.64,284.8,284.96,6000.0,285.64,285.64,284.8,284.96,6000.0
2011-05-16 12:50:00,284.99,285.07,284.4,284.45,6000.0,284.99,285.07,284.4,284.45,6000.0
2011-05-16 13:00:00,284.42,284.47,284.13,284.13,3400.0,284.42,284.47,284.13,284.13,3400.0
2011-05-16 13:10:00,284.07,284.24,283.88,284.02,12800.0,284.07,284.24,283.88,284.02,12800.0
2011-05-16 13:20:00,284.07,284.22,283.83,284.22,3100.0,284.07,284.22,283.83,284.22,3100.0
2011-05-16 13:30:00,284.22,284.5,284.1,284.5,2100.0,284.22,284.5,284.1,284.5,2100.0
2011-05-16 13:40:00,284.6,284.8,284.53,284.67,4600.0,284.6,284.8,284.53,284.67,4600.0
2011-05-16 13:50:00,284.71,284.91,284.71,284.9,1800.0,284.71,284.91,284.71,284.9,1800.0
2011-05-16 14:00:00,284.89,284.91,284.71,284.75,2100.0,284.89,284.91,284.71,284.75,2100.0
2011-05-16 14:10:00,284.83,284.83,284.68,284.71,1400.0,284.83,284.83,284.68,284.71,1400.0
2011-05-16 14:20:00,284.71,284.77,284.36,284.36,2500.0,284.71,284.77,284.36,284.36,2500.0
2011-05-16 14:30:00,284.54,284.58,284.04,284.05,3700.0,284.54,284.58,284.04,284.05,3700.0
2011-05-16 14:40:00,284.04,284.04,283.75,283.93,3400.0,284.04,284.04,283.75,283.93,3400.0
2011-05-16 14:50:00,283.87,284.19,283.87,284.19,8700.0,283.87,284.19,283.87,284.19,8700.0
2011-05-16 15:00:00,284.12,284.66,284.12,284.6,5400.0,284.12,284.66,284.12,284.6,5400.0
2011-05-16 15:10:00,284.47,284.54,284.09,284.09,7300.0,284.47,284.54,284.09,284.09,7300.0
2011-05-16 15:20:00,283.87,284.14,283.87,283.93,4900.0,283.87,284.14,283.87,283.93,4900.0
2011-05-16 15:30:00,283.9,284.07,283.74,283.84,9000.0,283.9,284.07,283.74,283.84,9000.0
2011-05-16 15:40:00,283.62,283.74,283.35,283.5,16900.0,283.62,283.74,283.35,283.5,16900.0
2011-05-16 15:50:00,283.57,283.96,283.39,283.69,19000.0,283.57,283.96,283.39,283.69,19000.0
2011-05-17 09:30:00,282.88,283.09,281.53,282.7,7000.0,282.88,283.09,281.53,282.7,7000.0
2011-05-17 09:40:00,282.24,282.63,281.7,281.76,5200.0,282.24,282.63,281.7,281.76,5200.0
2011-05-17 09:50:00,281.71,282.05,281.13,281.13,7100.0,281.71,282.05,281.13,281.13,7100.0
2011-05-17 10:00:00,281.14,281.66,281.01,281.49,5000.0,281.14,281.66,281.01,281.49,5000.0
2011-05-17 10:10:00,281.38,282.0,281.38,281.68,20200.0,281.38,282.0,281.38,281.68,20200.0
2011-05-17 10:20:00,281.66,281.73,281.21,281.37,8500.0,281.66,281.73,281.21,281.37,8500.0
2011-05-17 10:30:00,281.44,281.56,281.0,281.21,7500.0,281.44,281.56,281.0,281.21,7500.0
2011-05-17 10:40:00,281.23,281.57,280.11,280.11,4900.0,281.23,281.57,280.11,280.11,4900.0
2011-05-17 10:50:00,280.23,280.65,280.14,280.35,5100.0,280.23,280.65,280.14,280.35,5100.0
2011-05-17 11:00:00,280.44,280.44,279.44,279.66,6700.0,280.44,280.44,279.44,279.66,6700.0
2011-05-17 11:10:00,279.54,279.98,279.26,279.57,5800.0,279.54,279.98,279.26,279.57,5800.0
2011-05-17 11:20:00,279.67,280.04,279.55,279.64,19800.0,279.67,280.04,279.55,279.64,19800.0
2011-05-17 11:30:00,279.89,280.17,279.43,280.09,9700.0,279.89,280.17,279.43,280.09,9700.0
2011-05-17 11:40:00,280.03,280.44,280.03,280.44,2700.0,280.03,280.44,280.03,280.44,2700.0
2011-05-17 11:50:00,280.34,280.34,280.19,280.19,2300.0,280.34,280.34,280.19,280.19,2300.0
2011-05-17 12:00:00,280.25,280.25,280.0,280.16,2300.0,280.25,280.25,280.0,280.16,2300.0
2011-05-17 12:10:00,280.15,280.47,280.0,280.13,4100.0,280.15,280.47,280.0,280.13,4100.0
2011-05-17 12:20:00,280.14,280.22,280.01,280.05,1600.0,280.14,280.22,280.01,280.05,1600.0
2011-05-17 12:30:00,280.01,280.28,280.01,280.16,5200.0,280.01,280.28,280.01,280.16,5200.0
2011-05-17 12:40:00,280.22,280.5,280.0,280.11,4100.0,280.22,280.5,280.0,280.11,4100.0
2011-05-17 12:50:00,280.08,280.38,280.0,280.38,2800.0,280.08,280.38,280.0,280.38,2800.0
2011-05-17 13:00:00,280.28,280.49,280.28,280.3,1400.0,280.28,280.49,280.28,280.3,1400.0
2011-05-17 13:10:00,280.3,280.43,280.15,280.43,600.0,280.3,280.43,280.15,280.43,600.0
2011-05-17 13:20:00,280.24,280.62,280.21,280.45,3000.0,280.24,280.62,280.21,280.45,3000.0
2011-05-17 13:30:00,280.45,280.46,280.13,280.19,2100.0,280.45,280.46,280.13,280.19,2100.0
2011-05-17 13:40:00,280.35,280.4,280.21,280.26,1900.0,280.35,280.4,280.21,280.26,1900.0
2011-05-17 13:50:00,280.26,280.27,280.08,280.11,1900.0,280.26,280.27,280.08,280.11,1900.0
2011-05-17 14:00:00,280.27,280.57,280.15,280.41,3400.0,280.27,280.57,280.15,280.41,3400.0
2011-05-17 14:10:00,280.24,280.58,280.24,280.43,3100.0,280.24,280.58,280.24,280.43,3100.0
2011-05-17 14:20:00,280.43,280.6,280.25,280.6,2500.0,280.43,280.6,280.25,280.6,2500.0
2011-05-17 14:30:00,280.43,280.58,280.38,280.58,1600.0,280.43,280.58,280.38,280.58,1600.0
2011-05-17 14:40:00,280.51,280.63,280.2,280.5,4200.0,280.51,280.63,280.2,280.5,4200.0
2011-05-17 14:50:00,280.55,281.66,280.53,281.56,10000.0,280.55,281.66,280.53,281.56,10000.0
2011-05-17 15:00:00,281.57,281.76,281.2,281.3,4800.0,281.57,281.76,281.2,281.3,4800.0
2011-05-17 15:10:00,281.62,281.68,281.18,281.18,5300.0,281.62,281.68,281.18,281.18,5300.0
2011-05-17 15:20:00,281.28,281.45,281.14,281.4,4000.0,281.28,281.45,281.14,281.4,4000.0
2011-05-17 15:30:00,281.38,281.46,281.23,281.25,8100.0,281.38,281.46,281.23,281.25,8100.0
2011-05-17 15:40:00,281.29,281.39,281.08,281.21,12700.0,281.29,281.39,281.08,281.21,12700.0
2011-05-17 15:50:00,281.25,281.57,281.06,281.48,20500.0,281.25,281.57,281.06,281.48,20500.0
2011-05-18 09:30:00,281.97,282.8,281.62,281.68,2100.0,281.97,282.8,281.62,281.68,2100.0
2011-05-18 09:40:00,281.68,281.68,281.08,281.17,4400.0,281.68,281.68,281.08,281.17,4400.0
2011-05-18 09:50:00,281.36,281.36,280.53,280.63,3500.0,281.36,281.36,280.53,280.63,3500.0
2011-05-18 10:00:00,280.42,281.3,280.42,281.3,19500.0,280.42,281.3,280.42,281.3,19500.0
2011-05-18 10:10:00,281.17,281.53,281.11,281.5,7100.0,281.17,281.53,281.11,281.5,7100.0
2011-05-18 10:20:00,281.36,281.83,281.34,281.66,1900.0,281.36,281.83,281.34,281.66,1900.0
2011-05-18 10:30:00,281.74,281.95,281.61,281.61,2300.0,281.74,281.95,281.61,281.61,2300.0
2011-05-18 10:40:00,281.61,281.61,281.21,281.44,1600.0,281.61,281.61,281.21,281.44,1600.0
2011-05-18 10:50:00,281.49,282.04,281.49,282.03,2200.0,281.49,282.04,281.49,282.03,2200.0
2011-05-18 11:00:00,282.07,282.21,281.81,281.81,2600.0,282.07,282.21,281.81,281.81,2600.0
2011-05-18 11:10:00,281.77,282.05,281.75,282.0,2900.0,281.77,282.05,281.75,282.0,2900.0
2011-05-18 11:20:00,281.99,282.0,281.69,281.98,4300.0,281.99,282.0,281.69,281.98,4300.0
2011-05-18 11:30:00,281.98,282.17,281.89,282.12,4100.0,281.98,282.17,281.89,282.12,4100.0
2011-05-18 11:40:00,282.12,282.37,282.11,282.19,7000.0,282.12,282.37,282.11,282.19,7000.0
2011-05-18 11:50:00,282.09,282.16,281.95,282.09,2000.0,282.09,282.16,281.95,282.09,2000.0
2011-05-18 12:00:00,282.08,282.2,281.91,281.96,4500.0,282.08,282.2,281.91,281.96,4500.0
2011-05-18 12:10:00,281.94,282.21,281.94,282.16,3300.0,281.94,282.21,281.94,282.16,3300.0
2011-05-18 12:20:00,282.13,282.17,282.01,282.07,1100.0,282.13,282.17,282.01,282.07,1100.0
2011-05-18 12:30:00,282.17,282.26,282.08,282.08,1500.0,282.17,282.26,282.08,282.08,1500.0
2011-05-18 12:40:00,282.05,282.37,282.02,282.34,2900.0,282.05,282.37,282.02,282.34,2900.0
2011-05-18 12:50:00,282.29,282.34,282.17,282.24,2400.0,282.29,282.34,282.17,282.24,2400.0
2011-05-18 13:00:00,282.2,282.69,282.17,282.67,4800.0,282.2,282.69,282.17,282.67,4800.0
2011-05-18 13:10:00,282.62,282.67,282.41,282.48,5000.0,282.62,282.67,282.41,282.48,5000.0
2011-05-18 13:20:00,282.5,282.54,282.06,282.07,8500.0,282.5,282.54,282.06,282.07,8500.0
2011-05-18 13:30:00,282.06,282.06,281.91,282.02,1800.0,282.06,282.06,281.91,282.02,1800.0
2011-05-18 13:40:00,281.91,282.06,281.82,281.96,5100.0,281.91,282.06,281.82,281.96,5100.0
2011-05-18 13:50:00,281.9,282.18,281.81,282.13,10100.0,281.9,282.18,281.81,282.13,10100.0
2011-05-18 14:00:00,282.08,282.85,282.01,282.76,4800.0,282.08,282.85,282.01,282.76,4800.0
2011-05-18 14:10:00,282.82,282.92,282.75,282.76,3300.0,282.82,282.92,282.75,282.76,3300.0
2011-05-18 14:20:00,282.98,283.36,282.96,283.2,10000.0,282.98,283.36,282.96,283.2,10000.0
2011-05-18 14:30:00,283.2,283.67,283.2,283.2,4300.0,283.2,283.67,283.2,283.2,4300.0
2011-05-18 14:40:00,283.2,283.47,282.88,282.88,13400.0,283.2,283.47,282.88,282.88,13400.0
2011-05-18 14:50:00,282.91,282.91,282.53,282.59,7600.0,282.91,282.91,282.53,282.59,7600.0
2011-05-18 15:00:00,282.53,283.06,282.51,282.71,4700.0,282.53,283.06,282.51,282.71,4700.0
2011-05-18 15:10:00,282.77,282.99,282.72,282.99,10300.0,282.77,282.99,282.72,282.99,10300.0
2011-05-18 15:20:00,283.03,283.03,282.78,282.93,9600.0,283.03,283.03,282.78,282.93,9600.0
2011-05-18 15:30:00,282.99,283.06,282.71,282.74,10800.0,282.99,283.06,282.71,282.74,10800.0
2011-05-18 15:40:00,282.82,282.94,282.41,282.42,19700.0,282.82,282.94,282.41,282.42,19700.0
2011-05-18 15:50:00,282.49,282.75,282.25,282.49,32400.0,282.49,282.75,282.25,282.49,32400.0
2011-05-19 09:30:00,276.92,279.0,276.34,277.48,59400.0,276.92,279.0,276.34,277.48,59400.0
2011-05-19 09:40:00,277.25,277.57,276.22,276.47,28800.0,277.25,277.57,276.22,276.47,28800.0
2011-05-19 09:50:00,276.33,276.86,276.24,276.74,24900.0,276.33,276.86,276.24,276.74,24900.0
2011-05-19 10:00:00,276.66,276.87,276.16,276.37,39100.0,276.66,276.87,276.16,276.37,39100.0
2011-05-19 10:10:00,276.4,276.56,275.64,276.1,26900.0,276.4,276.56,275.64,276.1,26900.0
2011-05-19 10:20:00,276.22,277.76,276.17,277.42,20500.0,276.22,277.76,276.17,277.42,20500.0
2011-05-19 10:30:00,277.42,277.65,277.15,277.17,7800.0,277.42,277.65,277.15,277.17,7800.0
2011-05-19 10:40:00,276.98,277.26,276.65,276.88,12400.0,276.98,277.26,276.65,276.88,12400.0
2011-05-19 10:50:00,276.9,276.9,276.22,276.22,7700.0,276.9,276.9,276.22,276.22,7700.0
2011-05-19 11:00:00,276.0,276.67,275.94,275.95,13900.0,276.0,276.67,275.94,275.95,13900.0
2011-05-19 11:10:00,275.95,275.99,275.38,275.55,13500.0,275.95,275.99,275.38,275.55,13500.0
2011-05-19 11:20:00,275.46,275.6,275.16,275.17,13800.0,275.46,275.6,275.16,275.17,13800.0
2011-05-19 11:30:00,275.27,275.87,275.18,275.79,10500.0,275.27,275.87,275.18,275.79,10500.0
2011-05-19 11:40:00,275.87,275.96,275.53,275.8,8600.0,275.87,275.96,275.53,275.8,8600.0
2011-05-19 11:50:00,275.75,276.12,275.72,276.07,5800.0,275.75,276.12,275.72,276.07,5800.0
2011-05-19 12:00:00,276.13,276.17,276.06,276.06,18400.0,276.13,276.17,276.06,276.06,18400.0
2011-05-19 12:10:00,276.17,276.17,275.87,276.01,17500.0,276.17,276.17,275.87,276.01,17500.0
2011-05-19 12:20:00,276.02,276.02,275.51,275.72,17800.0,276.02,276.02,275.51,275.72,17800.0
2011-05-19 12:30:00,275.72,276.09,275.72,276.0,5600.0,275.72,276.09,275.72,276.0,5600.0
2011-05-19 12:40:00,276.16,277.49,276.04,277.34,14400.0,276.16,277.49,276.04,277.34,14400.0
2011-05-19 12:50:00,277.49,277.49,276.71,277.17,5900.0,277.49,277.49,276.71,277.17,5900.0
2011-05-19 13:00:00,277.12,277.12,276.85,277.11,2900.0,277.12,277.12,276.85,277.11,2900.0
2011-05-19 13:10:00,277.22,277.3,274.33,276.04,85700.0,277.22,277.3,274.33,276.04,85700.0
2011-05-19 13:20:00,276.01,276.65,275.95,276.65,7700.0,276.01,276.65,275.95,276.65,7700.0
2011-05-19 13:30:00,276.68,276.93,276.6,276.93,5000.0,276.68,276.93,276.6,276.93,5000.0
2011-05-19 13:40:00,276.96,277.06,276.79,276.87,8900.0,276.96,277.06,276.79,276.87,8900.0
2011-05-19 13:50:00,276.91,276.98,276.53,276.79,11800.0,276.91,276.98,276.53,276.79,11800.0
2011-05-19 14:00:00,276.71,276.76,275.97,276.08,13100.0,276.71,276.76,275.97,276.08,13100.0
2011-05-19 14:10:00,276.08,276.08,275.28,275.51,20600.0,276.08,276.08,275.28,275.51,20600.0
2011-05-19 14:20:00,275.55,276.17,275.46,275.81,14300.0,275.55,276.17,275.46,275.81,14300.0
2011-05-19 14:30:00,275.82,276.0,275.75,275.91,18800.0,275.82,276.0,275.75,275.91,18800.0
2011-05-19 14:40:00,275.91,276.32,275.76,275.87,13400.0,275.91,276.32,275.76,275.87,13400.0
2011-05-19 14:50:00,275.86,276.09,275.73,275.89,11700.0,275.86,276.09,275.73,275.89,11700.0
2011-05-19 15:00:00,275.95,276.02,275.57,275.95,17200.0,275.95,276.02,275.57,275.95,17200.0
2011-05-19 15:10:00,275.8,276.28,275.8,276.09,8400.0,275.8,276.28,275.8,276.09,8400.0
2011-05-19 15:20:00,276.11,276.22,276.04,276.06,17700.0,276.11,276.22,276.04,276.06,17700.0
2011-05-19 15:30:00,276.06,276.4,276.01,276.31,31100.0,276.06,276.4,276.01,276.31,31100.0
2011-05-19 15:40:00,276.31,276.74,276.28,276.74,33200.0,276.31,276.74,276.28,276.74,33200.0
2011-05-19 15:50:00,276.75,277.34,276.64,277.15,40300.0,276.75,277.34,276.64,277.15,40300.0
2011-05-20 09:30:00,276.69,276.8,275.27,276.53,20900.0,276.69,276.8,275.27,276.53,20900.0
2011-05-20 09:40:00,276.53,276.9,276.46,276.68,10100.0,276.53,276.9,276.46,276.68,10100.0
2011-05-20 09:50:00,276.51,276.69,275.66,275.9,15700.0,276.51,276.69,275.66,275.9,15700.0
2011-05-20 10:00:00,275.9,276.43,275.19,275.21,16300.0,275.9,276.43,275.19,275.21,16300.0
2011-05-20 10:10:00,275.2,275.4,274.56,275.01,18800.0,275.2,275.4,274.56,275.01,18800.0
2011-05-20 10:20:00,275.08,275.61,274.59,275.6,7600.0,275.08,275.61,274.59,275.6,7600.0
2011-05-20 10:30:00,275.51,275.69,275.36,275.69,7800.0,275.51,275.69,275.36,275.69,7800.0
2011-05-20 10:40:00,275.57,275.67,275.23,275.53,8800.0,275.57,275.67,275.23,275.53,8800.0
2011-05-20 10:50:00,275.52,275.71,275.27,275.64,13100.0,275.52,275.71,275.27,275.64,13100.0
2011-05-20 11:00:00,275.64,275.76,275.5,275.75,5500.0,275.64,275.76,275.5,275.75,5500.0
2011-05-20 11:10:00,275.66,275.89,275.5,275.73,4900.0,275.66,275.89,275.5,275.73,4900.0
2011-05-20 11:20:00,275.76,276.05,275.5,276.05,4300.0,275.76,276.05,275.5,276.05,4300.0
2011-05-20 11:30:00,275.9,276.13,275.65,275.65,6500.0,275.9,276.13,275.65,275.65,6500.0
2011-05-20 11:40:00,275.72,276.4,275.64,276.39,5700.0,275.72,276.4,275.64,276.39,5700.0
2011-05-20 11:50:00,276.43,276.89,276.25,276.89,7400.0,276.43,276.89,276.25,276.89,7400.0
2011-05-20 12:00:00,276.72,277.07,276.72,276.82,5400.0,276.72,277.07,276.72,276.82,5400.0
2011-05-20 12:10:00,276.73,277.15,276.73,277.07,5400.0,276.73,277.15,276.73,277.07,5400.0
2011-05-20 12:20:00,277.14,277.71,277.14,277.41,9600.0,277.14,277.71,277.14,277.41,9600.0
2011-05-20 12:30:00,277.48,277.61,277.29,277.53,6700.0,277.48,277.61,277.29,277.53,6700.0
2011-05-20 12:40:00,277.53,277.53,277.33,277.5,3000.0,277.53,277.53,277.33,277.5,3000.0
2011-05-20 12:50:00,277.5,277.64,277.4,277.41,4600.0,277.5,277.64,277.4,277.41,4600.0
2011-05-20 13:00:00,277.36,277.53,277.33,277.49,4500.0,277.36,277.53,277.33,277.49,4500.0
2011-05-20 13:10:00,277.45,277.72,277.35,277.62,6200.0,277.45,277.72,277.35,277.62,6200.0
2011-05-20 13:20:00,277.63,277.94,277.63,277.8,7900.0,277.63,277.94,277.63,277.8,7900.0
2011-05-20 13:30:00,277.77,278.14,277.77,278.12,7300.0,277.77,278.14,277.77,278.12,7300.0
2011-05-20 13:40:00,278.12,278.21,277.99,278.08,4700.0,278.12,278.21,277.99,278.08,4700.0
2011-05-20 13:50:00,278.06,278.14,278.0,278.08,5700.0,278.06,278.14,278.0,278.08,5700.0
2011-05-20 14:00:00,278.08,278.2,277.69,277.7,11600.0,278.08,278.2,277.69,277.7,11600.0
2011-05-20 14:10:00,277.69,277.71,277.52,277.54,9500.0,277.69,277.71,277.52,277.54,9500.0
2011-05-20 14:20:00,277.54,277.71,277.46,277.6,10800.0,277.54,277.71,277.46,277.6,10800.0
2011-05-20 14:30:00,277.52,277.59,277.35,277.38,14600.0,277.52,277.59,277.35,277.38,14600.0
2011-05-20 14:40:00,277.35,277.46,277.24,277.26,10500.0,277.35,277.46,277.24,277.26,10500.0
2011-05-20 14:50:00,277.26,277.3,276.74,277.03,16200.0,277.26,277.3,276.74,277.03,16200.0
2011-05-20 15:00:00,277.01,277.17,276.9,277.03,6000.0,277.01,277.17,276.9,277.03,6000.0
2011-05-20 15:10:00,277.08,277.16,276.9,277.15,15300.0,277.08,277.16,276.9,277.15,15300.0
2011-05-20 15:20:00,277.13,277.24,276.96,276.96,9200.0,277.13,277.24,276.96,276.96,9200.0
2011-05-20 15:30:00,276.97,277.1,276.89,277.01,19700.0,276.97,277.1,276.89,277.01,19700.0
2011-05-20 15:40:00,277.02,277.05,276.75,276.77,26500.0,277.02,277.05,276.75,276.77,26500.0
2011-05-20 15:50:00,276.78,276.84,276.4,276.61,60300.0,276.78,276.84,276.4,276.61,60300.0
2011-05-23 09:30:00,276.29,276.29,273.18,273.73,17900.0,276.29,276.29,273.18,273.73,17900.0
2011-05-23 09:40:00,274.09,274.48,273.65,274.48,12200.0,274.09,274.48,273.65,274.48,12200.0
2011-05-23 09:50:00,274.68,275.46,274.21,275.32,10200.0,274.68,275.46,274.21,275.32,10200.0
2011-05-23 10:00:00,275.39,275.4,274.72,275.0,14800.0,275.39,275.4,274.72,275.0,14800.0
2011-05-23 10:10:00,275.04,275.08,274.18,274.27,11100.0,275.04,275.08,274.18,274.27,11100.0
2011-05-23 10:20:00,274.28,274.56,274.0,274.02,4900.0,274.28,274.56,274.0,274.02,4900.0
2011-05-23 10:30:00,274.16,274.36,274.07,274.26,6200.0,274.16,274.36,274.07,274.26,6200.0
2011-05-23 10:40:00,274.26,274.51,274.1,274.39,6400.0,274.26,274.51,274.1,274.39,6400.0
2011-05-23 10:50:00,274.5,275.07,274.25,274.89,11300.0,274.5,275.07,274.25,274.89,11300.0
2011-05-23 11:00:00,274.73,275.14,274.73,274.82,7400.0,274.73,275.14,274.73,274.82,7400.0
2011-05-23 11:10:00,274.85,274.89,274.5,274.54,3700.0,274.85,274.89,274.5,274.54,3700.0
2011-05-23 11:20:00,274.6,274.88,274.6,274.88,2000.0,274.6,274.88,274.6,274.88,2000.0
2011-05-23 11:30:00,274.96,275.04,274.23,274.45,8300.0,274.96,275.04,274.23,274.45,8300.0
2011-05-23 11:40:00,274.44,274.49,274.2,274.43,6700.0,274.44,274.49,274.2,274.43,6700.0
2011-05-23 11:50:00,274.36,274.63,274.06,274.06,5100.0,274.36,274.63,274.06,274.06,5100.0
2011-05-23 12:00:00,274.14,274.26,273.8,274.26,13900.0,274.14,274.26,273.8,274.26,13900.0
2011-05-23 12:10:00,274.24,274.28,273.81,274.08,13700.0,274.24,274.28,273.81,274.08,13700.0
2011-05-23 12:20:00,274.22,274.42,274.16,274.17,3100.0,274.22,274.42,274.16,274.17,3100.0
2011-05-23 12:30:00,274.38,274.83,274.38,274.82,2200.0,274.38,274.83,274.38,274.82,2200.0
2011-05-23 12:40:00,274.82,275.01,274.62,274.89,6900.0,274.82,275.01,274.62,274.89,6900.0
2011-05-23 12:50:00,274.91,275.3,274.91,275.13,11300.0,274.91,275.3,274.91,275.13,11300.0
2011-05-23 13:00:00,275.03,275.1,274.58,274.61,4100.0,275.03,275.1,274.58,274.61,4100.0
2011-05-23 13:10:00,274.68,275.1,274.67,274.99,19000.0,274.68,275.1,274.67,274.99,19000.0
2011-05-23 13:20:00,275.05,275.15,274.88,274.94,6600.0,275.05,275.15,274.88,274.94,6600.0
2011-05-23 13:30:00,274.82,275.09,274.82,275.09,5000.0,274.82,275.09,274.82,275.09,5000.0
2011-05-23 13:40:00,275.08,275.12,274.86,275.12,3400.0,275.08,275.12,274.86,275.12,3400.0
2011-05-23 13:50:00,275.09,275.5,274.8,275.08,4500.0,275.09,275.5,274.8,275.08,4500.0
2011-05-23 14:00:00,275.04,275.21,274.79,275.02,6700.0,275.04,275.21,274.79,275.02,6700.0
2011-05-23 14:10:00,275.09,275.93,275.04,275.92,19800.0,275.09,275.93,275.04,275.92,19800.0
2011-05-23 14:20:00,275.83,277.05,275.72,276.92,12800.0,275.83,277.05,275.72,276.92,12800.0
2011-05-23 14:30:00,276.89,277.61,276.82,277.2,15100.0,276.89,277.61,276.82,277.2,15100.0
2011-05-23 14:40:00,277.23,277.54,276.81,276.82,10900.0,277.23,277.54,276.81,276.82,10900.0
2011-05-23 14:50:00,276.84,277.11,276.61,276.89,9300.0,276.84,277.11,276.61,276.89,9300.0
2011-05-23 15:00:00,276.92,277.57,276.84,276.91,13800.0,276.92,277.57,276.84,276.91,13800.0
2011-05-23 15:10:00,276.93,277.17,276.14,276.42,14300.0,276.93,277.17,276.14,276.42,14300.0
2011-05-23 15:20:00,276.45,276.77,276.02,276.35,19100.0,276.45,276.77,276.02,276.35,19100.0
2011-05-23 15:30:00,276.26,276.58,276.06,276.22,21900.0,276.26,276.58,276.06,276.22,21900.0
2011-05-23 15:40:00,276.15,276.39,275.67,275.99,31400.0,276.15,276.39,275.67,275.99,31400.0
2011-05-23 15:50:00,275.99,277.18,275.98,277.18,63700.0,275.99,277.18,275.98,277.18,63700.0
2011-05-24 09:30:00,288.07,294.84,286.8,294.31,192900.0,288.07,294.84,286.8,294.31,192900.0
2011-05-24 09:40:00,294.06,295.0,293.07,293.69,114200.0,294.06,295.0,293.07,293.69,114200.0
2011-05-24 09:50:00,293.7,294.24,291.37,292.69,69800.0,293.7,294.24,291.37,292.69,69800.0
2011-05-24 10:00:00,292.26,293.97,292.25,292.33,38400.0,292.26,293.97,292.25,292.33,38400.0
2011-05-24 10:10:00,292.59,292.9,291.13,291.64,29500.0,292.59,292.9,291.13,291.64,29500.0
2011-05-24 10:20:00,291.61,291.7,289.14,289.56,43900.0,291.61,291.7,289.14,289.56,43900.0
2011-05-24 10:30:00,289.57,292.3,289.18,291.2,49500.0,289.57,292.3,289.18,291.2,49500.0
2011-05-24 10:40:00,291.21,291.46,290.44,291.07,12000.0,291.21,291.46,290.44,291.07,12000.0
2011-05-24 10:50:00,291.08,292.45,290.43,292.25,28700.0,291.08,292.45,290.43,292.25,28700.0
2011-05-24 11:00:00,292.48,292.69,291.78,291.78,22400.0,292.48,292.69,291.78,291.78,22400.0
2011-05-24 11:10:00,292.12,293.99,291.95,293.39,22900.0,292.12,293.99,291.95,293.39,22900.0
2011-05-24 11:20:00,293.33,294.91,293.17,294.75,36900.0,293.33,294.91,293.17,294.75,36900.0
2011-05-24 11:30:00,294.55,295.17,293.87,294.25,29700.0,294.55,295.17,293.87,294.25,29700.0
2011-05-24 11:40:00,294.15,294.4,293.75,294.01,17900.0,294.15,294.4,293.75,294.01,17900.0
2011-05-24 11:50:00,294.01,294.36,293.77,294.15,15600.0,294.01,294.36,293.77,294.15,15600.0
2011-05-24 12:00:00,294.11,294.14,293.54,293.86,18200.0,294.11,294.14,293.54,293.86,18200.0
2011-05-24 12:10:00,293.79,293.79,292.99,293.17,12700.0,293.79,293.79,292.99,293.17,12700.0
2011-05-24 12:20:00,293.19,293.19,292.51,292.67,8800.0,293.19,293.19,292.51,292.67,8800.0
2011-05-24 12:30:00,292.73,293.12,292.73,293.12,14400.0,292.73,293.12,292.73,293.12,14400.0
2011-05-24 12:40:00,293.29,293.83,293.29,293.5,5800.0,293.29,293.83,293.29,293.5,5800.0
2011-05-24 12:50:00,293.44,293.64,293.11,293.13,6000.0,293.44,293.64,293.11,293.13,6000.0
2011-05-24 13:00:00,293.28,293.28,292.58,292.7,6200.0,293.28,293.28,292.58,292.7,6200.0
2011-05-24 13:10:00,292.88,292.88,291.96,291.96,4500.0,292.88,292.88,291.96,291.96,4500.0
2011-05-24 13:20:00,292.1,292.33,291.96,292.23,5100.0,292.1,292.33,291.96,292.23,5100.0
2011-05-24 13:30:00,292.17,292.3,291.84,292.01,7600.0,292.17,292.3,291.84,292.01,7600.0
2011-05-24 13:40:00,291.89,292.16,291.82,291.97,4600.0,291.89,292.16,291.82,291.97,4600.0
2011-05-24 13:50:00,291.99,292.07,291.81,291.93,8900.0,291.99,292.07,291.81,291.93,8900.0
2011-05-24 14:00:00,291.93,292.14,291.65,292.04,12700.0,291.93,292.14,291.65,292.04,12700.0
2011-05-24 14:10:00,292.04,292.12,291.79,292.03,8400.0,292.04,292.12,291.79,292.03,8400.0
2011-05-24 14:20:00,292.03,294.29,292.02,294.07,20500.0,292.03,294.29,292.02,294.07,20500.0
2011-05-24 14:30:00,294.05,294.05,293.16,293.51,10800.0,294.05,294.05,293.16,293.51,10800.0
2011-05-24 14:40:00,293.39,293.8,293.15,293.35,12500.0,293.39,293.8,293.15,293.35,12500.0
2011-05-24 14:50:00,293.24,293.24,292.88,292.98,10400.0,293.24,293.24,292.88,292.98,10400.0
2011-05-24 15:00:00,292.98,294.63,292.93,294.51,14800.0,292.98,294.63,292.93,294.51,14800.0
2011-05-24 15:10:00,294.35,294.66,294.01,294.42,18400.0,294.35,294.66,294.01,294.42,18400.0
2011-05-24 15:20:00,294.41,294.41,293.88,294.14,16000.0,294.41,294.41,293.88,294.14,16000.0
2011-05-24 15:30:00,294.14,294.44,293.9,294.25,19600.0,294.14,294.44,293.9,294.25,19600.0
2011-05-24 15:40:00,294.22,294.22,293.19,293.25,42300.0,294.22,294.22,293.19,293.25,42300.0
2011-05-24 15:50:00,293.28,293.72,293.1,293.31,79100.0,293.28,293.72,293.1,293.31,79100.0
2011-05-25 09:30:00,294.44,296.0,293.02,294.25,23900.0,294.44,296.0,293.02,294.25,23900.0
2011-05-25 09:40:00,294.28,294.46,293.13,293.55,24700.0,294.28,294.46,293.13,293.55,24700.0
2011-05-25 09:50:00,293.42,294.99,293.0,293.99,41800.0,293.42,294.99,293.0,293.99,41800.0
2011-05-25 10:00:00,293.73,294.06,293.25,293.76,23900.0,293.73,294.06,293.25,293.76,23900.0
2011-05-25 10:10:00,293.84,294.86,293.73,294.62,11000.0,293.84,294.86,293.73,294.62,11000.0
2011-05-25 10:20:00,294.66,294.79,294.16,294.47,9800.0,294.66,294.79,294.16,294.47,9800.0
2011-05-25 10:30:00,294.28,295.09,293.97,294.69,18400.0,294.28,295.09,293.97,294.69,18400.0
2011-05-25 10:40:00,294.61,294.77,294.35,294.51,6200.0,294.61,294.77,294.35,294.51,6200.0
2011-05-25 10:50:00,294.52,294.88,294.52,294.75,8000.0,294.52,294.88,294.52,294.75,8000.0
2011-05-25 11:00:00,294.79,295.7,294.79,295.24,11700.0,294.79,295.7,294.79,295.24,11700.0
2011-05-25 11:10:00,295.22,295.49,294.99,295.18,6600.0,295.22,295.49,294.99,295.18,6600.0
2011-05-25 11:20:00,295.29,295.78,295.18,295.51,5300.0,295.29,295.78,295.18,295.51,5300.0
2011-05-25 11:30:00,295.46,295.52,294.76,295.0,7500.0,295.46,295.52,294.76,295.0,7500.0
2011-05-25 11:40:00,295.04,295.74,295.04,295.71,7100.0,295.04,295.74,295.04,295.71,7100.0
2011-05-25 11:50:00,295.78,295.99,295.61,295.79,6700.0,295.78,295.99,295.61,295.79,6700.0
2011-05-25 12:00:00,295.73,295.95,295.11,295.51,18500.0,295.73,295.95,295.11,295.51,18500.0
2011-05-25 12:10:00,295.64,295.94,295.5,295.5,9500.0,295.64,295.94,295.5,295.5,9500.0
2011-05-25 12:20:00,295.54,295.94,295.5,295.94,3200.0,295.54,295.94,295.5,295.94,3200.0
2011-05-25 12:30:00,295.93,296.27,295.71,296.15,9600.0,295.93,296.27,295.71,296.15,9600.0
2011-05-25 12:40:00,296.19,296.4,296.09,296.39,5100.0,296.19,296.4,296.09,296.39,5100.0
2011-05-25 12:50:00,296.39,296.65,295.64,296.21,25400.0,296.39,296.65,295.64,296.21,25400.0
2011-05-25 13:00:00,296.22,296.45,296.02,296.16,4900.0,296.22,296.45,296.02,296.16,4900.0
2011-05-25 13:10:00,296.14,296.3,295.94,296.16,6600.0,296.14,296.3,295.94,296.16,6600.0
2011-05-25 13:20:00,296.22,296.41,296.12,296.29,5100.0,296.22,296.41,296.12,296.29,5100.0
2011-05-25 13:30:00,296.27,296.65,296.17,296.3,9400.0,296.27,296.65,296.17,296.3,9400.0
2011-05-25 13:40:00,296.3,296.58,295.94,296.48,10600.0,296.3,296.58,295.94,296.48,10600.0
2011-05-25 13:50:00,296.47,296.47,295.95,296.14,27100.0,296.47,296.47,295.95,296.14,27100.0
2011-05-25 14:00:00,296.14,296.37,295.93,295.95,7500.0,296.14,296.37,295.93,295.95,7500.0
2011-05-25 14:10:00,296.04,296.43,296.04,296.18,8400.0,296.04,296.43,296.04,296.18,8400.0
2011-05-25 14:20:00,296.12,296.37,295.86,296.12,14300.0,296.12,296.37,295.86,296.12,14300.0
2011-05-25 14:30:00,296.08,296.08,295.81,295.95,12100.0,296.08,296.08,295.81,295.95,12100.0
2011-05-25 14:40:00,295.96,296.31,295.94,296.04,11000.0,295.96,296.31,295.94,296.04,11000.0
2011-05-25 14:50:00,296.06,296.5,296.01,296.49,26500.0,296.06,296.5,296.01,296.49,26500.0
2011-05-25 15:00:00,296.48,297.31,296.41,296.7,28900.0,296.48,297.31,296.41,296.7,28900.0
2011-05-25 15:10:00,296.83,297.17,296.63,296.76,9800.0,296.83,297.17,296.63,296.76,9800.0
2011-05-25 15:20:00,296.83,297.22,296.72,297.22,11100.0,296.83,297.22,296.72,297.22,11100.0
2011-05-25 15:30:00,297.22,297.24,296.97,297.09,12800.0,297.22,297.24,296.97,297.09,12800.0
2011-05-25 15:40:00,297.17,297.51,296.95,297.15,24100.0,297.17,297.51,296.95,297.15,24100.0
2011-05-25 15:50:00,297.12,298.0,297.11,297.98,44200.0,297.12,298.0,297.11,297.98,44200.0
2011-05-26 09:30:00,297.98,298.47,296.12,296.91,21500.0,297.98,298.47,296.12,296.91,21500.0
2011-05-26 09:40:00,296.91,297.25,296.67,297.0,18800.0,296.91,297.25,296.67,297.0,18800.0
2011-05-26 09:50:00,297.2,297.73,296.75,297.22,21700.0,297.2,297.73,296.75,297.22,21700.0
2011-05-26 10:00:00,297.24,297.58,296.9,296.95,16200.0,297.24,297.58,296.9,296.95,16200.0
2011-05-26 10:10:00,297.05,297.4,296.82,297.03,13500.0,297.05,297.4,296.82,297.03,13500.0
2011-05-26 10:20:00,297.04,297.3,296.84,297.0,15200.0,297.04,297.3,296.84,297.0,15200.0
2011-05-26 10:30:00,297.0,297.54,296.86,297.54,9000.0,297.0,297.54,296.86,297.54,9000.0
2011-05-26 10:40:00,297.4,298.4,297.35,297.65,29200.0,297.4,298.4,297.35,297.65,29200.0
2011-05-26 10:50:00,297.72,297.78,297.22,297.75,8400.0,297.72,297.78,297.22,297.75,8400.0
2011-05-26 11:00:00,297.68,297.68,297.2,297.35,8700.0,297.68,297.68,297.2,297.35,8700.0
2011-05-26 11:10:00,297.34,297.5,297.06,297.29,16700.0,297.34,297.5,297.06,297.29,16700.0
2011-05-26 11:20:00,297.2,297.23,296.78,297.0,7100.0,297.2,297.23,296.78,297.0,7100.0
2011-05-26 11:30:00,296.97,297.1,296.85,296.85,11800.0,296.97,297.1,296.85,296.85,11800.0
2011-05-26 11:40:00,296.85,297.0,296.81,296.87,5700.0,296.85,297.0,296.81,296.87,5700.0
2011-05-26 11:50:00,296.85,297.0,296.81,296.97,3200.0,296.85,297.0,296.81,296.97,3200.0
2011-05-26 12:00:00,296.97,297.0,296.84,296.87,5900.0,296.97,297.0,296.84,296.87,5900.0
2011-05-26 12:10:00,296.94,297.0,296.76,296.89,8400.0,296.94,297.0,296.76,296.89,8400.0
2011-05-26 12:20:00,296.91,296.91,296.76,296.9,2100.0,296.91,296.91,296.76,296.9,2100.0
2011-05-26 12:30:00,296.9,297.25,296.86,297.07,8900.0,296.9,297.25,296.86,297.07,8900.0
2011-05-26 12:40:00,297.07,297.22,296.92,297.02,11200.0,297.07,297.22,296.92,297.02,11200.0
2011-05-26 12:50:00,297.05,297.05,296.9,297.0,6800.0,297.05,297.05,296.9,297.0,6800.0
2011-05-26 13:00:00,297.0,297.07,296.95,297.0,6300.0,297.0,297.07,296.95,297.0,6300.0
2011-05-26 13:10:00,297.04,297.1,296.96,297.07,11500.0,297.04,297.1,296.96,297.07,11500.0
2011-05-26 13:20:00,297.07,297.1,296.95,296.99,14700.0,297.07,297.1,296.95,296.99,14700.0
2011-05-26 13:30:00,297.03,297.44,296.96,297.18,13600.0,297.03,297.44,296.96,297.18,13600.0
2011-05-26 13:40:00,297.27,297.52,297.24,297.52,13200.0,297.27,297.52,297.24,297.52,13200.0
2011-05-26 13:50:00,297.45,297.54,297.16,297.25,7800.0,297.45,297.54,297.16,297.25,7800.0
2011-05-26 14:00:00,297.32,297.33,297.18,297.25,21200.0,297.32,297.33,297.18,297.25,21200.0
2011-05-26 14:10:00,297.29,297.41,297.07,297.41,13000.0,297.29,297.41,297.07,297.41,13000.0
2011-05-26 14:20:00,297.31,297.33,297.09,297.18,7300.0,297.31,297.33,297.09,297.18,7300.0
2011-05-26 14:30:00,297.13,297.23,296.87,296.94,3900.0,297.13,297.23,296.87,296.94,3900.0
2011-05-26 14:40:00,296.94,297.0,296.82,296.93,5700.0,296.94,297.0,296.82,296.93,5700.0
2011-05-26 14:50:00,296.98,297.0,296.67,296.67,13300.0,296.98,297.0,296.67,296.67,13300.0
2011-05-26 15:00:00,296.67,296.9,296.56,296.56,9300.0,296.67,296.9,296.56,296.56,9300.0
2011-05-26 15:10:00,296.48,296.53,296.3,296.41,9000.0,296.48,296.53,296.3,296.41,9000.0
2011-05-26 15:20:00,296.31,296.6,296.22,296.43,15200.0,296.31,296.6,296.22,296.43,15200.0
2011-05-26 15:30:00,296.49,296.68,296.0,296.35,25800.0,296.49,296.68,296.0,296.35,25800.0
2011-05-26 15:40:00,296.42,296.43,296.08,296.22,12400.0,296.42,296.43,296.08,296.22,12400.0
2011-05-26 15:50:00,296.27,296.63,296.22,296.47,23500.0,296.27,296.63,296.22,296.47,23500.0
2011-05-27 09:30:00,295.27,297.81,295.27,296.87,7300.0,295.27,297.81,295.27,296.87,7300.0
2011-05-27 09:40:00,296.88,297.55,296.3,296.92,9700.0,296.88,297.55,296.3,296.92,9700.0
2011-05-27 09:50:00,297.01,297.32,296.54,297.16,9200.0,297.01,297.32,296.54,297.16,9200.0
2011-05-27 10:00:00,296.89,296.89,295.9,295.9,8800.0,296.89,296.89,295.9,295.9,8800.0
2011-05-27 10:10:00,295.9,296.6,295.76,296.44,6000.0,295.9,296.6,295.76,296.44,6000.0
2011-05-27 10:20:00,296.3,296.77,296.24,296.67,4100.0,296.3,296.77,296.24,296.67,4100.0
2011-05-27 10:30:00,296.62,296.69,296.5,296.5,1300.0,296.62,296.69,296.5,296.5,1300.0
2011-05-27 10:40:00,296.51,296.77,296.51,296.58,1600.0,296.51,296.77,296.51,296.58,1600.0
2011-05-27 10:50:00,296.7,296.87,296.59,296.81,6100.0,296.7,296.87,296.59,296.81,6100.0
2011-05-27 11:00:00,296.85,296.88,296.55,296.62,10100.0,296.85,296.88,296.55,296.62,10100.0
2011-05-27 11:10:00,296.72,296.81,296.65,296.81,1500.0,296.72,296.81,296.65,296.81,1500.0
2011-05-27 11:20:00,296.85,296.88,296.65,296.65,8200.0,296.85,296.88,296.65,296.65,8200.0
2011-05-27 11:30:00,296.62,296.62,295.98,295.98,6700.0,296.62,296.62,295.98,295.98,6700.0
2011-05-27 11:40:00,296.04,296.18,296.0,296.18,4700.0,296.04,296.18,296.0,296.18,4700.0
2011-05-27 11:50:00,296.32,296.38,296.09,296.19,2200.0,296.32,296.38,296.09,296.19,2200.0
2011-05-27 12:00:00,296.11,296.16,295.45,295.45,2900.0,296.11,296.16,295.45,295.45,2900.0
2011-05-27 12:10:00,295.51,295.75,295.51,295.63,5200.0,295.51,295.75,295.51,295.63,5200.0
2011-05-27 12:20:00,295.67,295.75,295.45,295.56,8000.0,295.67,295.75,295.45,295.56,8000.0
2011-05-27 12:30:00,295.51,295.69,295.47,295.47,4300.0,295.51,295.69,295.47,295.47,4300.0
2011-05-27 12:40:00,295.44,295.55,295.18,295.24,9100.0,295.44,295.55,295.18,295.24,9100.0
2011-05-27 12:50:00,295.22,295.27,294.84,295.19,7500.0,295.22,295.27,294.84,295.19,7500.0
2011-05-27 13:00:00,295.23,295.4,295.23,295.4,1800.0,295.23,295.4,295.23,295.4,1800.0
2011-05-27 13:10:00,295.45,295.63,295.32,295.59,2100.0,295.45,295.63,295.32,295.59,2100.0
2011-05-27 13:20:00,295.57,295.94,295.56,295.94,2800.0,295.57,295.94,295.56,295.94,2800.0
2011-05-27 13:30:00,295.81,295.91,295.65,295.65,5600.0,295.81,295.91,295.65,295.65,5600.0
2011-05-27 13:40:00,295.66,295.73,295.4,295.46,4900.0,295.66,295.73,295.4,295.46,4900.0
2011-05-27 13:50:00,295.4,295.42,295.16,295.18,5600.0,295.4,295.42,295.16,295.18,5600.0
2011-05-27 14:00:00,295.17,295.52,295.17,295.52,1600.0,295.17,295.52,295.17,295.52,1600.0
2011-05-27 14:10:00,295.53,295.64,295.4,295.42,6200.0,295.53,295.64,295.4,295.42,6200.0
2011-05-27 14:20:00,295.42,295.51,295.29,295.3,3200.0,295.42,295.51,295.29,295.3,3200.0
2011-05-27 14:30:00,295.3,295.55,295.3,295.34,6800.0,295.3,295.55,295.3,295.34,6800.0
2011-05-27 14:40:00,295.41,295.41,294.98,295.3,6900.0,295.41,295.41,294.98,295.3,6900.0
2011-05-27 14:50:00,295.09,295.21,294.96,295.1,5200.0,295.09,295.21,294.96,295.1,5200.0
2011-05-27 15:00:00,295.11,295.27,294.96,295.0,6500.0,295.11,295.27,294.96,295.0,6500.0
2011-05-27 15:10:00,295.07,295.64,295.06,295.64,7600.0,295.07,295.64,295.06,295.64,7600.0
2011-05-27 15:20:00,295.55,295.77,295.13,295.36,11100.0,295.55,295.77,295.13,295.36,11100.0
2011-05-27 15:30:00,295.26,295.68,295.16,295.43,14900.0,295.26,295.68,295.16,295.43,14900.0
2011-05-27 15:40:00,295.53,295.99,295.29,295.99,15700.0,295.53,295.99,295.29,295.99,15700.0
2011-05-27 15:50:00,296.02,296.79,295.96,296.71,37100.0,296.02,296.79,295.96,296.71,37100.0
2011-05-31 09:30:00,298.86,299.6,297.26,297.32,9800.0,298.86,299.6,297.26,297.32,9800.0
2011-05-31 09:40:00,297.32,297.32,296.44,296.88,14300.0,297.32,297.32,296.44,296.88,14300.0
2011-05-31 09:50:00,296.74,296.74,295.11,295.18,28100.0,296.74,296.74,295.11,295.18,28100.0
2011-05-31 10:00:00,295.18,295.18,294.23,294.45,15300.0,295.18,295.18,294.23,294.45,15300.0
2011-05-31 10:10:00,294.44,294.55,293.12,294.0,12500.0,294.44,294.55,293.12,294.0,12500.0
2011-05-31 10:20:00,294.0,294.28,293.77,294.14,6500.0,294.0,294.28,293.77,294.14,6500.0
2011-05-31 10:30:00,294.12,294.44,293.76,293.9,10400.0,294.12,294.44,293.76,293.9,10400.0
2011-05-31 10:40:00,293.94,294.5,293.81,294.1,7800.0,293.94,294.5,293.81,294.1,7800.0
2011-05-31 10:50:00,293.98,294.43,293.69,294.14,6400.0,293.98,294.43,293.69,294.14,6400.0
2011-05-31 11:00:00,294.02,294.28,293.87,293.9,6600.0,294.02,294.28,293.87,293.9,6600.0
2011-05-31 11:10:00,293.89,294.09,293.88,294.09,2900.0,293.89,294.09,293.88,294.09,2900.0
2011-05-31 11:20:00,294.0,294.39,293.83,294.39,4900.0,294.0,294.39,293.83,294.39,4900.0
2011-05-31 11:30:00,294.5,295.07,294.45,294.58,8400.0,294.5,295.07,294.45,294.58,8400.0
2011-05-31 11:40:00,294.74,294.8,294.6,294.78,6200.0,294.74,294.8,294.6,294.78,6200.0
2011-05-31 11:50:00,294.66,294.8,294.28,294.38,4100.0,294.66,294.8,294.28,294.38,4100.0
2011-05-31 12:00:00,294.24,294.44,294.15,294.39,6400.0,294.24,294.44,294.15,294.39,6400.0
2011-05-31 12:10:00,294.23,294.49,294.2,294.49,2900.0,294.23,294.49,294.2,294.49,2900.0
2011-05-31 12:20:00,294.42,294.51,294.28,294.5,6700.0,294.42,294.51,294.28,294.5,6700.0
2011-05-31 12:30:00,294.37,294.47,294.26,294.26,5300.0,294.37,294.47,294.26,294.26,5300.0
2011-05-31 12:40:00,294.27,294.5,294.22,294.31,5600.0,294.27,294.5,294.22,294.31,5600.0
2011-05-31 12:50:00,294.26,294.3,293.93,294.24,4300.0,294.26,294.3,293.93,294.24,4300.0
2011-05-31 13:00:00,294.24,294.28,293.89,294.04,4900.0,294.24,294.28,293.89,294.04,4900.0
2011-05-31 13:10:00,294.02,294.02,293.87,293.87,400.0,294.02,294.02,293.87,293.87,400.0
2011-05-31 13:20:00,294.01,294.02,293.95,294.01,700.0,294.01,294.02,293.95,294.01,700.0
2011-05-31 13:30:00,293.82,294.07,293.82,293.99,2400.0,293.82,294.07,293.82,293.99,2400.0
2011-05-31 13:40:00,293.98,294.2,293.89,293.9,14600.0,293.98,294.2,293.89,293.9,14600.0
2011-05-31 13:50:00,293.9,294.11,293.85,294.02,4500.0,293.9,294.11,293.85,294.02,4500.0
2011-05-31 14:00:00,294.02,294.07,293.73,293.98,15700.0,294.02,294.07,293.73,293.98,15700.0
2011-05-31 14:10:00,294.04,294.14,293.87,294.06,7800.0,294.04,294.14,293.87,294.06,7800.0
2011-05-31 14:20:00,294.04,294.19,293.96,293.96,7300.0,294.04,294.19,293.96,293.96,7300.0
2011-05-31 14:30:00,293.97,294.12,293.96,294.05,10000.0,293.97,294.12,293.96,294.05,10000.0
2011-05-31 14:40:00,294.17,294.25,293.99,294.05,6000.0,294.17,294.25,293.99,294.05,6000.0
2011-05-31 14:50:00,294.09,294.2,293.92,293.92,10100.0,294.09,294.2,293.92,293.92,10100.0
2011-05-31 15:00:00,293.9,294.0,293.86,294.0,3500.0,293.9,294.0,293.86,294.0,3500.0
2011-05-31 15:10:00,293.95,294.09,293.84,294.0,12700.0,293.95,294.09,293.84,294.0,12700.0
2011-05-31 15:20:00,294.0,294.24,293.85,294.02,12900.0,294.0,294.24,293.85,294.02,12900.0
2011-05-31 15:30:00,294.09,294.13,293.89,293.96,6900.0,294.09,294.13,293.89,293.96,6900.0
2011-05-31 15:40:00,294.0,294.14,293.9,294.09,38000.0,294.0,294.14,293.9,294.09,38000.0
2011-05-31 15:50:00,294.09,294.09,293.93,294.0,59600.0,294.09,294.09,293.93,294.0,59600.0
2011-06-01 09:30:00,294.0,295.18,293.65,294.28,13900.0,294.0,295.18,293.65,294.28,13900.0
2011-06-01 09:40:00,294.45,294.5,293.84,293.84,11100.0,294.45,294.5,293.84,293.84,11100.0
2011-06-01 09:50:00,293.84,294.22,293.82,293.88,13600.0,293.84,294.22,293.82,293.88,13600.0
2011-06-01 10:00:00,293.89,294.21,293.73,294.03,14900.0,293.89,294.21,293.73,294.03,14900.0
2011-06-01 10:10:00,293.99,294.01,293.67,294.0,9200.0,293.99,294.01,293.67,294.0,9200.0
2011-06-01 10:20:00,293.93,294.21,293.61,293.72,10500.0,293.93,294.21,293.61,293.72,10500.0
2011-06-01 10:30:00,293.75,293.91,293.49,293.91,4200.0,293.75,293.91,293.49,293.91,4200.0
2011-06-01 10:40:00,293.95,294.0,293.68,293.71,6200.0,293.95,294.0,293.68,293.71,6200.0
2011-06-01 10:50:00,293.68,294.05,293.63,294.05,8400.0,293.68,294.05,293.63,294.05,8400.0
2011-06-01 11:00:00,294.05,294.05,293.85,294.0,7600.0,294.05,294.05,293.85,294.0,7600.0
2011-06-01 11:10:00,294.0,294.06,293.86,293.88,8800.0,294.0,294.06,293.86,293.88,8800.0
2011-06-01 11:20:00,293.91,294.05,293.91,294.0,12900.0,293.91,294.05,293.91,294.0,12900.0
2011-06-01 11:30:00,294.0,294.0,293.66,293.76,5700.0,294.0,294.0,293.66,293.76,5700.0
2011-06-01 11:40:00,293.71,294.02,293.71,293.95,7000.0,293.71,294.02,293.71,293.95,7000.0
2011-06-01 11:50:00,293.94,294.0,293.91,293.96,3300.0,293.94,294.0,293.91,293.96,3300.0
2011-06-01 12:00:00,293.95,294.48,293.71,293.79,7500.0,293.95,294.48,293.71,293.79,7500.0
2011-06-01 12:10:00,293.74,293.85,293.37,293.37,4300.0,293.74,293.85,293.37,293.37,4300.0
2011-06-01 12:20:00,293.38,293.67,293.22,293.53,5100.0,293.38,293.67,293.22,293.53,5100.0
2011-06-01 12:30:00,293.66,293.97,293.66,293.88,3800.0,293.66,293.97,293.66,293.88,3800.0
2011-06-01 12:40:00,294.01,294.06,293.91,293.97,5700.0,294.01,294.06,293.91,293.97,5700.0
2011-06-01 12:50:00,293.96,293.98,293.71,293.84,5400.0,293.96,293.98,293.71,293.84,5400.0
2011-06-01 13:00:00,293.8,293.95,293.7,293.7,3600.0,293.8,293.95,293.7,293.7,3600.0
2011-06-01 13:10:00,293.86,293.91,293.46,293.69,6200.0,293.86,293.91,293.46,293.69,6200.0
2011-06-01 13:20:00,293.68,293.93,293.49,293.59,5900.0,293.68,293.93,293.49,293.59,5900.0
2011-06-01 13:30:00,293.51,293.82,293.36,293.8,5200.0,293.51,293.82,293.36,293.8,5200.0
2011-06-01 13:40:00,293.81,294.0,293.62,293.8,9800.0,293.81,294.0,293.62,293.8,9800.0
2011-06-01 13:50:00,293.74,293.98,293.53,293.97,5700.0,293.74,293.98,293.53,293.97,5700.0
2011-06-01 14:00:00,293.92,294.0,293.71,293.8,5600.0,293.92,294.0,293.71,293.8,5600.0
2011-06-01 14:10:00,293.77,293.9,293.55,293.9,6400.0,293.77,293.9,293.55,293.9,6400.0
2011-06-01 14:20:00,293.84,293.94,293.68,293.68,4200.0,293.84,293.94,293.68,293.68,4200.0
2011-06-01 14:30:00,293.64,293.8,293.37,293.8,6000.0,293.64,293.8,293.37,293.8,6000.0
2011-06-01 14:40:00,293.71,293.82,293.48,293.48,6200.0,293.71,293.82,293.48,293.48,6200.0
2011-06-01 14:50:00,293.61,293.83,293.61,293.82,4100.0,293.61,293.83,293.61,293.82,4100.0
2011-06-01 15:00:00,293.67,293.92,293.66,293.92,4500.0,293.67,293.92,293.66,293.92,4500.0
2011-06-01 15:10:00,293.83,293.96,293.52,293.76,14800.0,293.83,293.96,293.52,293.76,14800.0
2011-06-01 15:20:00,293.8,293.91,293.56,293.63,9200.0,293.8,293.91,293.56,293.63,9200.0
2011-06-01 15:30:00,293.79,293.83,293.39,293.45,7900.0,293.79,293.83,293.39,293.45,7900.0
2011-06-01 15:40:00,293.49,293.55,293.24,293.3,21400.0,293.49,293.55,293.24,293.3,21400.0
2011-06-01 15:50:00,293.27,293.43,293.03,293.03,23100.0,293.27,293.43,293.03,293.03,23100.0
2011-06-02 09:30:00,294.12,294.12,292.12,293.36,9900.0,294.12,294.12,292.12,293.36,9900.0
2011-06-02 09:40:00,293.2,293.2,291.01,291.34,8200.0,293.2,293.2,291.01,291.34,8200.0
2011-06-02 09:50:00,291.35,292.66,291.35,292.66,7300.0,291.35,292.66,291.35,292.66,7300.0
2011-06-02 10:00:00,292.6,293.41,292.44,292.68,8500.0,292.6,293.41,292.44,292.68,8500.0
2011-06-02 10:10:00,292.81,293.19,292.27,292.27,10100.0,292.81,293.19,292.27,292.27,10100.0
2011-06-02 10:20:00,292.2,292.24,291.57,292.0,8800.0,292.2,292.24,291.57,292.0,8800.0
2011-06-02 10:30:00,291.92,292.0,291.17,291.63,9300.0,291.92,292.0,291.17,291.63,9300.0
2011-06-02 10:40:00,291.82,292.0,291.81,291.81,6400.0,291.82,292.0,291.81,291.81,6400.0
2011-06-02 10:50:00,291.89,291.89,291.36,291.36,2400.0,291.89,291.89,291.36,291.36,2400.0
2011-06-02 11:00:00,291.36,291.65,291.36,291.37,2300.0,291.36,291.65,291.36,291.37,2300.0
2011-06-02 11:10:00,291.38,291.48,291.22,291.22,3800.0,291.38,291.48,291.22,291.22,3800.0
2011-06-02 11:20:00,291.1,291.47,291.0,291.0,9500.0,291.1,291.47,291.0,291.0,9500.0
2011-06-02 11:30:00,291.04,291.24,290.33,290.33,3300.0,291.04,291.24,290.33,290.33,3300.0
2011-06-02 11:40:00,290.45,290.94,289.52,289.52,6200.0,290.45,290.94,289.52,289.52,6200.0
2011-06-02 11:50:00,289.7,290.06,289.7,289.98,3000.0,289.7,290.06,289.7,289.98,3000.0
2011-06-02 12:00:00,290.0,290.02,289.66,289.68,3400.0,290.0,290.02,289.66,289.68,3400.0
2011-06-02 12:10:00,289.84,290.2,289.59,290.2,5500.0,289.84,290.2,289.59,290.2,5500.0
2011-06-02 12:20:00,290.1,290.12,289.66,289.69,2700.0,290.1,290.12,289.66,289.69,2700.0
2011-06-02 12:30:00,289.69,289.77,289.45,289.47,3100.0,289.69,289.77,289.45,289.47,3100.0
2011-06-02 12:40:00,289.46,289.84,289.42,289.73,3900.0,289.46,289.84,289.42,289.73,3900.0
2011-06-02 12:50:00,289.89,290.56,289.74,290.0,5100.0,289.89,290.56,289.74,290.0,5100.0
2011-06-02 13:00:00,290.03,290.25,289.99,290.11,4200.0,290.03,290.25,289.99,290.11,4200.0
2011-06-02 13:10:00,290.1,290.1,289.91,289.97,1300.0,290.1,290.1,289.91,289.97,1300.0
2011-06-02 13:20:00,290.07,290.26,289.91,290.13,3800.0,290.07,290.26,289.91,290.13,3800.0
2011-06-02 13:30:00,289.9,290.0,289.6,289.73,2500.0,289.9,290.0,289.6,289.73,2500.0
2011-06-02 13:40:00,289.88,290.03,289.77,289.77,3300.0,289.88,290.03,289.77,289.77,3300.0
2011-06-02 13:50:00,289.78,290.15,289.65,289.95,5900.0,289.78,290.15,289.65,289.95,5900.0
2011-06-02 14:00:00,289.91,290.27,289.84,290.0,5400.0,289.91,290.27,289.84,290.0,5400.0
2011-06-02 14:10:00,289.94,290.27,289.85,289.89,8500.0,289.94,290.27,289.85,289.89,8500.0
2011-06-02 14:20:00,289.8,289.84,289.54,289.63,4600.0,289.8,289.84,289.54,289.63,4600.0
2011-06-02 14:30:00,289.79,290.15,289.63,289.86,5100.0,289.79,290.15,289.63,289.86,5100.0
2011-06-02 14:40:00,289.9,289.97,289.76,289.91,4600.0,289.9,289.97,289.76,289.91,4600.0
2011-06-02 14:50:00,289.9,290.27,289.83,289.88,8600.0,289.9,290.27,289.83,289.88,8600.0
2011-06-02 15:00:00,289.87,290.09,289.82,290.0,16000.0,289.87,290.09,289.82,290.0,16000.0
2011-06-02 15:10:00,290.05,290.18,289.73,289.73,8900.0,290.05,290.18,289.73,289.73,8900.0
2011-06-02 15:20:00,289.64,289.86,289.54,289.59,7700.0,289.64,289.86,289.54,289.59,7700.0
2011-06-02 15:30:00,289.61,289.73,289.0,289.0,16100.0,289.61,289.73,289.0,289.0,16100.0
2011-06-02 15:40:00,289.05,289.32,289.0,289.31,17000.0,289.05,289.32,289.0,289.31,17000.0
2011-06-02 15:50:00,289.29,289.73,289.18,289.55,23300.0,289.29,289.73,289.18,289.55,23300.0
2011-06-03 09:30:00,287.3,290.5,286.48,286.79,19000.0,287.3,290.5,286.48,286.79,19000.0
2011-06-03 09:40:00,286.58,287.31,286.49,286.7,11200.0,286.58,287.31,286.49,286.7,11200.0
2011-06-03 09:50:00,286.86,287.25,286.55,287.0,6000.0,286.86,287.25,286.55,287.0,6000.0
2011-06-03 10:00:00,286.67,287.43,286.67,287.35,9300.0,286.67,287.43,286.67,287.35,9300.0
2011-06-03 10:10:00,287.48,287.74,287.17,287.17,6200.0,287.48,287.74,287.17,287.17,6200.0
2011-06-03 10:20:00,287.19,287.6,286.6,287.3,6400.0,287.19,287.6,286.6,287.3,6400.0
2011-06-03 10:30:00,287.3,287.97,287.18,287.84,4800.0,287.3,287.97,287.18,287.84,4800.0
2011-06-03 10:40:00,287.82,288.12,287.73,287.73,4600.0,287.82,288.12,287.73,287.73,4600.0
2011-06-03 10:50:00,287.73,287.84,287.42,287.68,3600.0,287.73,287.84,287.42,287.68,3600.0
2011-06-03 11:00:00,287.63,287.63,286.7,286.72,8300.0,287.63,287.63,286.7,286.72,8300.0
2011-06-03 11:10:00,286.82,286.95,286.12,286.48,8600.0,286.82,286.95,286.12,286.48,8600.0
2011-06-03 11:20:00,286.32,286.85,286.08,286.24,6000.0,286.32,286.85,286.08,286.24,6000.0
2011-06-03 11:30:00,286.23,286.46,286.01,286.01,7300.0,286.23,286.46,286.01,286.01,7300.0
2011-06-03 11:40:00,286.01,286.18,285.46,285.69,6400.0,286.01,286.18,285.46,285.69,6400.0
2011-06-03 11:50:00,285.65,286.76,285.65,286.76,11500.0,285.65,286.76,285.65,286.76,11500.0
2011-06-03 12:00:00,286.89,287.17,286.48,286.66,4300.0,286.89,287.17,286.48,286.66,4300.0
2011-06-03 12:10:00,286.79,287.04,286.61,286.71,4800.0,286.79,287.04,286.61,286.71,4800.0
2011-06-03 12:20:00,286.76,287.02,286.56,287.02,6500.0,286.76,287.02,286.56,287.02,6500.0
2011-06-03 12:30:00,287.03,287.17,286.66,286.79,11400.0,287.03,287.17,286.66,286.79,11400.0
2011-06-03 12:40:00,286.65,286.83,286.39,286.47,20900.0,286.65,286.83,286.39,286.47,20900.0
2011-06-03 12:50:00,286.49,286.53,286.16,286.37,12700.0,286.49,286.53,286.16,286.37,12700.0
2011-06-03 13:00:00,286.25,286.79,285.99,286.74,6400.0,286.25,286.79,285.99,286.74,6400.0
2011-06-03 13:10:00,286.75,286.87,286.53,286.87,4900.0,286.75,286.87,286.53,286.87,4900.0
2011-06-03 13:20:00,286.75,286.88,286.5,286.61,2600.0,286.75,286.88,286.5,286.61,2600.0
2011-06-03 13:30:00,286.6,286.85,286.6,286.82,4100.0,286.6,286.85,286.6,286.82,4100.0
2011-06-03 13:40:00,286.88,286.94,286.74,286.91,4000.0,286.88,286.94,286.74,286.91,4000.0
2011-06-03 13:50:00,286.85,286.85,286.12,286.28,4100.0,286.85,286.85,286.12,286.28,4100.0
2011-06-03 14:00:00,286.13,286.33,286.12,286.2,4500.0,286.13,286.33,286.12,286.2,4500.0
2011-06-03 14:10:00,286.23,286.45,286.2,286.3,4300.0,286.23,286.45,286.2,286.3,4300.0
2011-06-03 14:20:00,286.44,286.44,286.03,286.18,5100.0,286.44,286.44,286.03,286.18,5100.0
2011-06-03 14:30:00,286.13,286.55,285.98,286.3,8900.0,286.13,286.55,285.98,286.3,8900.0
2011-06-03 14:40:00,286.29,286.56,286.2,286.5,3400.0,286.29,286.56,286.2,286.5,3400.0
2011-06-03 14:50:00,286.43,286.48,286.03,286.04,3600.0,286.43,286.48,286.03,286.04,3600.0
2011-06-03 15:00:00,285.95,286.19,285.75,285.75,5400.0,285.95,286.19,285.75,285.75,5400.0
2011-06-03 15:10:00,285.79,285.84,285.46,285.66,6800.0,285.79,285.84,285.46,285.66,6800.0
2011-06-03 15:20:00,285.68,285.74,285.45,285.49,5000.0,285.68,285.74,285.45,285.49,5000.0
2011-06-03 15:30:00,285.48,285.84,285.45,285.81,13700.0,285.48,285.84,285.45,285.81,13700.0
2011-06-03 15:40:00,285.78,285.92,285.47,285.59,15200.0,285.78,285.92,285.47,285.59,15200.0
2011-06-03 15:50:00,285.57,285.59,284.83,285.36,29900.0,285.57,285.59,284.83,285.36,29900.0
2011-06-06 09:30:00,286.63,286.63,284.12,286.46,9700.0,286.63,286.63,284.12,286.46,9700.0
2011-06-06 09:40:00,286.54,286.54,285.89,286.15,8800.0,286.54,286.54,285.89,286.15,8800.0
2011-06-06 09:50:00,286.21,286.84,285.91,286.24,5800.0,286.21,286.84,285.91,286.24,5800.0
2011-06-06 10:00:00,286.1,286.1,284.68,285.08,7900.0,286.1,286.1,284.68,285.08,7900.0
2011-06-06 10:10:00,285.09,285.27,284.74,284.74,9100.0,285.09,285.27,284.74,284.74,9100.0
2011-06-06 10:20:00,284.75,285.04,284.65,284.76,11500.0,284.75,285.04,284.65,284.76,11500.0
2011-06-06 10:30:00,284.74,284.85,284.36,284.44,11400.0,284.74,284.85,284.36,284.44,11400.0
2011-06-06 10:40:00,284.43,284.77,283.96,284.19,8800.0,284.43,284.77,283.96,284.19,8800.0
2011-06-06 10:50:00,284.22,284.45,284.16,284.45,5700.0,284.22,284.45,284.16,284.45,5700.0
2011-06-06 11:00:00,284.24,284.6,283.94,283.94,6300.0,284.24,284.6,283.94,283.94,6300.0
2011-06-06 11:10:00,284.0,284.89,284.0,284.89,11500.0,284.0,284.89,284.0,284.89,11500.0
2011-06-06 11:20:00,284.96,285.6,284.94,285.51,7600.0,284.96,285.6,284.94,285.51,7600.0
2011-06-06 11:30:00,285.52,285.66,285.43,285.52,4100.0,285.52,285.66,285.43,285.52,4100.0
2011-06-06 11:40:00,285.59,285.82,285.49,285.74,5600.0,285.59,285.82,285.49,285.74,5600.0
2011-06-06 11:50:00,285.73,285.84,285.27,285.39,7300.0,285.73,285.84,285.27,285.39,7300.0
2011-06-06 12:00:00,285.27,285.74,284.99,285.71,7400.0,285.27,285.74,284.99,285.71,7400.0
2011-06-06 12:10:00,285.72,285.81,285.31,285.51,2700.0,285.72,285.81,285.31,285.51,2700.0
2011-06-06 12:20:00,285.51,286.16,285.46,286.15,3100.0,285.51,286.16,285.46,286.15,3100.0
2011-06-06 12:30:00,286.06,286.26,285.82,286.21,3400.0,286.06,286.26,285.82,286.21,3400.0
2011-06-06 12:40:00,286.21,286.23,285.95,286.07,2700.0,286.21,286.23,285.95,286.07,2700.0
2011-06-06 12:50:00,286.09,286.66,286.09,286.65,2200.0,286.09,286.66,286.09,286.65,2200.0
2011-06-06 13:00:00,286.65,286.73,286.26,286.65,8300.0,286.65,286.73,286.26,286.65,8300.0
2011-06-06 13:10:00,286.57,286.88,286.57,286.8,3300.0,286.57,286.88,286.57,286.8,3300.0
2011-06-06 13:20:00,286.84,286.87,286.72,286.72,2400.0,286.84,286.87,286.72,286.72,2400.0
2011-06-06 13:30:00,286.95,286.96,286.45,286.52,5000.0,286.95,286.96,286.45,286.52,5000.0
2011-06-06 13:40:00,286.52,286.57,286.21,286.36,4000.0,286.52,286.57,286.21,286.36,4000.0
2011-06-06 13:50:00,286.47,286.67,286.46,286.61,4700.0,286.47,286.67,286.46,286.61,4700.0
2011-06-06 14:00:00,286.66,286.92,286.66,286.85,5900.0,286.66,286.92,286.66,286.85,5900.0
2011-06-06 14:10:00,286.94,287.12,286.81,286.92,7100.0,286.94,287.12,286.81,286.92,7100.0
2011-06-06 14:20:00,286.97,286.98,286.82,286.89,4600.0,286.97,286.98,286.82,286.89,4600.0
2011-06-06 14:30:00,286.84,286.88,286.67,286.82,6200.0,286.84,286.88,286.67,286.82,6200.0
2011-06-06 14:40:00,286.74,287.02,286.74,287.01,9300.0,286.74,287.02,286.74,287.01,9300.0
2011-06-06 14:50:00,287.03,287.19,286.81,287.16,13500.0,287.03,287.19,286.81,287.16,13500.0
2011-06-06 15:00:00,287.22,287.22,286.62,286.62,9400.0,287.22,287.22,286.62,286.62,9400.0
2011-06-06 15:10:00,286.6,286.6,286.04,286.12,8400.0,286.6,286.6,286.04,286.12,8400.0
2011-06-06 15:20:00,286.19,286.19,285.89,285.96,11400.0,286.19,286.19,285.89,285.96,11400.0
2011-06-06 15:30:00,285.97,286.32,285.9,286.08,10700.0,285.97,286.32,285.9,286.08,10700.0
2011-06-06 15:40:00,286.08,286.47,286.01,286.03,16800.0,286.08,286.47,286.01,286.03,16800.0
2011-06-06 15:50:00,286.01,286.01,285.34,285.8,28800.0,286.01,286.01,285.34,285.8,28800.0
2011-06-07 09:30:00,285.0,288.31,285.0,287.84,40700.0,285.0,288.31,285.0,287.84,40700.0
2011-06-07 09:40:00,288.21,288.21,286.72,286.72,10600.0,288.21,288.21,286.72,286.72,10600.0
2011-06-07 09:50:00,286.61,288.28,286.15,287.79,13400.0,286.61,288.28,286.15,287.79,13400.0
2011-06-07 10:00:00,287.8,288.32,287.68,287.82,8100.0,287.8,288.32,287.68,287.82,8100.0
2011-06-07 10:10:00,287.78,288.4,287.25,288.04,10500.0,287.78,288.4,287.25,288.04,10500.0
2011-06-07 10:20:00,287.9,288.32,287.64,287.69,5100.0,287.9,288.32,287.64,287.69,5100.0
2011-06-07 10:30:00,287.69,289.08,287.61,288.95,15100.0,287.69,289.08,287.61,288.95,15100.0
2011-06-07 10:40:00,288.99,289.25,288.88,289.05,7000.0,288.99,289.25,288.88,289.05,7000.0
2011-06-07 10:50:00,289.05,289.39,289.05,289.15,5400.0,289.05,289.39,289.05,289.15,5400.0
2011-06-07 11:00:00,289.12,289.17,288.09,288.19,10400.0,289.12,289.17,288.09,288.19,10400.0
2011-06-07 11:10:00,288.19,288.19,287.74,287.78,5500.0,288.19,288.19,287.74,287.78,5500.0
2011-06-07 11:20:00,287.79,287.85,287.42,287.42,7500.0,287.79,287.85,287.42,287.42,7500.0
2011-06-07 11:30:00,287.36,287.43,286.25,286.38,15300.0,287.36,287.43,286.25,286.38,15300.0
2011-06-07 11:40:00,286.38,286.89,286.19,286.84,5200.0,286.38,286.89,286.19,286.84,5200.0
2011-06-07 11:50:00,286.82,286.93,286.35,286.4,3700.0,286.82,286.93,286.35,286.4,3700.0
2011-06-07 12:00:00,286.5,286.7,286.28,286.7,2400.0,286.5,286.7,286.28,286.7,2400.0
2011-06-07 12:10:00,286.72,286.76,286.31,286.75,2600.0,286.72,286.76,286.31,286.75,2600.0
2011-06-07 12:20:00,286.74,286.9,286.43,286.51,2800.0,286.74,286.9,286.43,286.51,2800.0
2011-06-07 12:30:00,286.62,286.88,286.6,286.88,3300.0,286.62,286.88,286.6,286.88,3300.0
2011-06-07 12:40:00,286.8,286.84,286.24,286.5,4200.0,286.8,286.84,286.24,286.5,4200.0
2011-06-07 12:50:00,286.51,287.01,286.51,286.69,4900.0,286.51,287.01,286.51,286.69,4900.0
2011-06-07 13:00:00,286.69,287.0,286.61,286.88,3700.0,286.69,287.0,286.61,286.88,3700.0
2011-06-07 13:10:00,286.81,286.84,286.42,286.42,4100.0,286.81,286.84,286.42,286.42,4100.0
2011-06-07 13:20:00,286.49,286.56,286.43,286.56,2600.0,286.49,286.56,286.43,286.56,2600.0
2011-06-07 13:30:00,286.6,287.09,286.6,287.09,3300.0,286.6,287.09,286.6,287.09,3300.0
2011-06-07 13:40:00,287.13,287.15,287.01,287.01,3500.0,287.13,287.15,287.01,287.01,3500.0
2011-06-07 13:50:00,287.12,287.15,287.01,287.14,3800.0,287.12,287.15,287.01,287.14,3800.0
2011-06-07 14:00:00,287.13,287.61,286.94,287.61,4800.0,287.13,287.61,286.94,287.61,4800.0
2011-06-07 14:10:00,287.67,287.67,287.21,287.52,5600.0,287.67,287.67,287.21,287.52,5600.0
2011-06-07 14:20:00,287.52,287.52,286.78,286.97,8100.0,287.52,287.52,286.78,286.97,8100.0
2011-06-07 14:30:00,286.98,286.99,286.5,286.53,5700.0,286.98,286.99,286.5,286.53,5700.0
2011-06-07 14:40:00,286.51,286.51,285.97,286.01,7800.0,286.51,286.51,285.97,286.01,7800.0
2011-06-07 14:50:00,286.0,286.0,285.64,285.89,5700.0,286.0,286.0,285.64,285.89,5700.0
2011-06-07 15:00:00,286.24,286.52,286.04,286.04,7800.0,286.24,286.52,286.04,286.04,7800.0
2011-06-07 15:10:00,286.03,286.24,285.81,285.92,5300.0,286.03,286.24,285.81,285.92,5300.0
2011-06-07 15:20:00,285.97,286.02,285.79,285.87,5600.0,285.97,286.02,285.79,285.87,5600.0
2011-06-07 15:30:00,285.87,285.87,285.41,285.45,9100.0,285.87,285.87,285.41,285.45,9100.0
2011-06-07 15:40:00,285.45,285.45,284.43,284.56,19900.0,285.45,285.45,284.43,284.56,19900.0
2011-06-07 15:50:00,284.64,284.64,284.12,284.5,32000.0,284.64,284.64,284.12,284.5,32000.0
2011-06-08 09:30:00,284.81,284.81,283.25,283.93,13500.0,284.81,284.81,283.25,283.93,13500.0
2011-06-08 09:40:00,283.93,285.34,283.93,285.01,12100.0,283.93,285.34,283.93,285.01,12100.0
2011-06-08 09:50:00,284.99,285.17,284.23,284.71,12100.0,284.99,285.17,284.23,284.71,12100.0
2011-06-08 10:00:00,284.59,286.47,284.59,286.06,16600.0,284.59,286.47,284.59,286.06,16600.0
2011-06-08 10:10:00,286.08,286.97,285.96,285.96,20300.0,286.08,286.97,285.96,285.96,20300.0
2011-06-08 10:20:00,286.04,287.02,285.73,286.87,11900.0,286.04,287.02,285.73,286.87,11900.0
2011-06-08 10:30:00,286.85,287.0,286.4,286.72,14200.0,286.85,287.0,286.4,286.72,14200.0
2011-06-08 10:40:00,286.72,287.6,286.71,287.54,11800.0,286.72,287.6,286.71,287.54,11800.0
2011-06-08 10:50:00,287.64,287.95,287.42,287.95,13700.0,287.64,287.95,287.42,287.95,13700.0
2011-06-08 11:00:00,287.88,288.46,287.6,288.34,10700.0,287.88,288.46,287.6,288.34,10700.0
2011-06-08 11:10:00,288.3,288.3,286.95,286.95,9700.0,288.3,288.3,286.95,286.95,9700.0
2011-06-08 11:20:00,287.1,287.63,286.9,287.23,8600.0,287.1,287.63,286.9,287.23,8600.0
2011-06-08 11:30:00,287.23,287.79,287.22,287.79,10200.0,287.23,287.79,287.22,287.79,10200.0
2011-06-08 11:40:00,287.7,288.08,287.57,287.84,7200.0,287.7,288.08,287.57,287.84,7200.0
2011-06-08 11:50:00,287.98,289.06,287.98,288.98,8900.0,287.98,289.06,287.98,288.98,8900.0
2011-06-08 12:00:00,288.98,289.1,288.83,288.99,8200.0,288.98,289.1,288.83,288.99,8200.0
2011-06-08 12:10:00,288.99,289.08,288.37,289.08,14100.0,288.99,289.08,288.37,289.08,14100.0
2011-06-08 12:20:00,289.14,289.42,288.96,289.21,19500.0,289.14,289.42,288.96,289.21,19500.0
2011-06-08 12:30:00,289.21,289.23,289.05,289.14,5700.0,289.21,289.23,289.05,289.14,5700.0
2011-06-08 12:40:00,289.12,289.16,288.88,288.93,8300.0,289.12,289.16,288.88,288.93,8300.0
2011-06-08 12:50:00,288.92,289.23,288.92,289.12,7300.0,288.92,289.23,288.92,289.12,7300.0
2011-06-08 13:00:00,289.17,289.22,289.0,289.06,8000.0,289.17,289.22,289.0,289.06,8000.0
2011-06-08 13:10:00,289.06,289.06,288.85,288.94,8100.0,289.06,289.06,288.85,288.94,8100.0
2011-06-08 13:20:00,288.96,289.23,288.94,289.23,6200.0,288.96,289.23,288.94,289.23,6200.0
2011-06-08 13:30:00,289.23,289.23,288.78,288.94,14700.0,289.23,289.23,288.78,288.94,14700.0
2011-06-08 13:40:00,288.95,289.12,288.77,289.08,7700.0,288.95,289.12,288.77,289.08,7700.0
2011-06-08 13:50:00,289.12,289.16,288.82,289.15,8900.0,289.12,289.16,288.82,289.15,8900.0
2011-06-08 14:00:00,289.15,289.36,289.01,289.12,7100.0,289.15,289.36,289.01,289.12,7100.0
2011-06-08 14:10:00,289.07,289.1,288.91,288.98,7600.0,289.07,289.1,288.91,288.98,7600.0
2011-06-08 14:20:00,288.96,289.05,288.8,288.95,19400.0,288.96,289.05,288.8,288.95,19400.0
2011-06-08 14:30:00,288.95,289.49,288.91,289.06,10200.0,288.95,289.49,288.91,289.06,10200.0
2011-06-08 14:40:00,289.06,289.06,288.89,289.0,6200.0,289.06,289.06,288.89,289.0,6200.0
2011-06-08 14:50:00,289.01,289.46,289.0,289.45,10900.0,289.01,289.46,289.0,289.45,10900.0
2011-06-08 15:00:00,289.35,289.45,288.95,289.04,10000.0,289.35,289.45,288.95,289.04,10000.0
2011-06-08 15:10:00,289.11,289.21,288.65,288.69,23700.0,289.11,289.21,288.65,288.69,23700.0
2011-06-08 15:20:00,288.66,288.76,288.32,288.63,9900.0,288.66,288.76,288.32,288.63,9900.0
2011-06-08 15:30:00,288.58,288.78,288.18,288.18,18800.0,288.58,288.78,288.18,288.18,18800.0
2011-06-08 15:40:00,288.21,288.78,288.17,288.5,18800.0,288.21,288.78,288.17,288.5,18800.0
2011-06-08 15:50:00,288.42,288.95,288.38,288.43,26100.0,288.42,288.95,288.38,288.43,26100.0
2011-06-09 09:30:00,288.37,289.26,286.99,288.85,13500.0,288.37,289.26,286.99,288.85,13500.0
2011-06-09 09:40:00,289.1,289.45,288.55,289.0,11700.0,289.1,289.45,288.55,289.0,11700.0
2011-06-09 09:50:00,289.0,289.49,288.88,289.22,8600.0,289.0,289.49,288.88,289.22,8600.0
2011-06-09 10:00:00,289.3,290.86,289.3,290.44,10500.0,289.3,290.86,289.3,290.44,10500.0
2011-06-09 10:10:00,290.45,291.18,290.16,290.16,10200.0,290.45,291.18,290.16,290.16,10200.0
2011-06-09 10:20:00,290.31,290.66,289.58,289.58,8600.0,290.31,290.66,289.58,289.58,8600.0
2011-06-09 10:30:00,289.69,290.75,289.69,290.66,7900.0,289.69,290.75,289.69,290.66,7900.0
2011-06-09 10:40:00,290.66,291.28,290.42,291.28,5000.0,290.66,291.28,290.42,291.28,5000.0
2011-06-09 10:50:00,291.25,291.65,290.75,291.08,8900.0,291.25,291.65,290.75,291.08,8900.0
2011-06-09 11:00:00,291.1,291.66,290.94,291.0,6800.0,291.1,291.66,290.94,291.0,6800.0
2011-06-09 11:10:00,290.98,291.19,290.93,291.08,6100.0,290.98,291.19,290.93,291.08,6100.0
2011-06-09 11:20:00,291.0,291.02,290.42,290.6,6500.0,291.0,291.02,290.42,290.6,6500.0
2011-06-09 11:30:00,290.66,291.31,290.63,291.31,4100.0,290.66,291.31,290.63,291.31,4100.0
2011-06-09 11:40:00,291.14,291.28,290.72,291.02,4000.0,291.14,291.28,290.72,291.02,4000.0
2011-06-09 11:50:00,291.24,291.34,290.88,291.18,3400.0,291.24,291.34,290.88,291.18,3400.0
2011-06-09 12:00:00,291.19,291.52,291.1,291.24,8900.0,291.19,291.52,291.1,291.24,8900.0
2011-06-09 12:10:00,291.39,292.38,291.26,292.38,6500.0,291.39,292.38,291.26,292.38,6500.0
2011-06-09 12:20:00,292.43,292.54,292.22,292.34,2900.0,292.43,292.54,292.22,292.34,2900.0
2011-06-09 12:30:00,292.34,292.34,291.06,291.19,4700.0,292.34,292.34,291.06,291.19,4700.0
2011-06-09 12:40:00,291.32,291.93,291.32,291.44,3500.0,291.32,291.93,291.32,291.44,3500.0
2011-06-09 12:50:00,291.27,291.33,290.85,290.95,4300.0,291.27,291.33,290.85,290.95,4300.0
2011-06-09 13:00:00,291.08,291.14,290.87,290.87,2200.0,291.08,291.14,290.87,290.87,2200.0
2011-06-09 13:10:00,290.87,290.99,290.84,290.93,1600.0,290.87,290.99,290.84,290.93,1600.0
2011-06-09 13:20:00,291.1,291.1,290.76,290.85,2600.0,291.1,291.1,290.76,290.85,2600.0
2011-06-09 13:30:00,290.85,291.09,290.84,290.87,2300.0,290.85,291.09,290.84,290.87,2300.0
2011-06-09 13:40:00,290.91,290.96,290.53,290.53,5000.0,290.91,290.96,290.53,290.53,5000.0
2011-06-09 13:50:00,290.55,291.01,290.55,290.59,3600.0,290.55,291.01,290.55,290.59,3600.0
2011-06-09 14:00:00,290.66,290.87,290.64,290.73,3100.0,290.66,290.87,290.64,290.73,3100.0
2011-06-09 14:10:00,290.74,290.96,290.45,290.95,4400.0,290.74,290.96,290.45,290.95,4400.0
2011-06-09 14:20:00,290.96,291.13,290.83,290.83,2100.0,290.96,291.13,290.83,290.83,2100.0
2011-06-09 14:30:00,290.82,291.44,290.8,291.33,7000.0,290.82,291.44,290.8,291.33,7000.0
2011-06-09 14:40:00,291.24,291.47,291.24,291.47,1900.0,291.24,291.47,291.24,291.47,1900.0
2011-06-09 14:50:00,291.51,291.83,291.51,291.62,3300.0,291.51,291.83,291.51,291.62,3300.0
2011-06-09 15:00:00,291.62,291.63,291.4,291.44,4400.0,291.62,291.63,291.4,291.44,4400.0
2011-06-09 15:10:00,291.48,291.88,291.48,291.75,10100.0,291.48,291.88,291.48,291.75,10100.0
2011-06-09 15:20:00,291.75,292.04,291.6,291.88,12400.0,291.75,292.04,291.6,291.88,12400.0
2011-06-09 15:30:00,291.89,292.13,291.75,292.0,14000.0,291.89,292.13,291.75,292.0,14000.0
2011-06-09 15:40:00,291.94,292.01,291.4,291.57,17400.0,291.94,292.01,291.4,291.57,17400.0
2011-06-09 15:50:00,291.59,291.84,291.44,291.82,30300.0,291.59,291.84,291.44,291.82,30300.0
2011-06-10 09:30:00,290.7,292.01,289.47,291.21,8300.0,290.7,292.01,289.47,291.21,8300.0
2011-06-10 09:40:00,291.05,291.15,290.6,290.77,5000.0,291.05,291.15,290.6,290.77,5000.0
2011-06-10 09:50:00,290.77,290.77,289.82,290.51,5300.0,290.77,290.77,289.82,290.51,5300.0
2011-06-10 10:00:00,291.05,291.06,289.88,290.38,9300.0,291.05,291.06,289.88,290.38,9300.0
2011-06-10 10:10:00,290.33,290.68,289.61,290.02,5900.0,290.33,290.68,289.61,290.02,5900.0
2011-06-10 10:20:00,290.03,291.01,289.8,291.01,8700.0,290.03,291.01,289.8,291.01,8700.0
2011-06-10 10:30:00,291.01,291.08,290.46,290.63,7900.0,291.01,291.08,290.46,290.63,7900.0
2011-06-10 10:40:00,290.68,290.68,290.08,290.08,14500.0,290.68,290.68,290.08,290.08,14500.0
2011-06-10 10:50:00,290.12,290.61,289.79,290.22,29100.0,290.12,290.61,289.79,290.22,29100.0
2011-06-10 11:00:00,290.18,290.33,288.71,288.95,11900.0,290.18,290.33,288.71,288.95,11900.0
2011-06-10 11:10:00,289.17,289.41,288.73,289.38,7000.0,289.17,289.41,288.73,289.38,7000.0
2011-06-10 11:20:00,289.41,289.98,289.41,289.78,3700.0,289.41,289.98,289.41,289.78,3700.0
2011-06-10 11:30:00,289.86,289.86,289.16,289.17,5500.0,289.86,289.86,289.16,289.17,5500.0
2011-06-10 11:40:00,289.22,290.32,289.15,290.3,5700.0,289.22,290.32,289.15,290.3,5700.0
2011-06-10 11:50:00,290.3,290.6,289.99,290.6,3100.0,290.3,290.6,289.99,290.6,3100.0
2011-06-10 12:00:00,290.6,290.85,290.19,290.64,5100.0,290.6,290.85,290.19,290.64,5100.0
2011-06-10 12:10:00,290.65,290.69,290.36,290.5,4600.0,290.65,290.69,290.36,290.5,4600.0
2011-06-10 12:20:00,290.48,290.56,290.12,290.15,3700.0,290.48,290.56,290.12,290.15,3700.0
2011-06-10 12:30:00,290.15,290.46,290.07,290.38,3200.0,290.15,290.46,290.07,290.38,3200.0
2011-06-10 12:40:00,290.38,290.38,289.76,289.96,6000.0,290.38,290.38,289.76,289.96,6000.0
2011-06-10 12:50:00,290.3,290.6,290.22,290.53,5900.0,290.3,290.6,290.22,290.53,5900.0
2011-06-10 13:00:00,290.53,290.93,290.37,290.93,7000.0,290.53,290.93,290.37,290.93,7000.0
2011-06-10 13:10:00,290.87,291.3,290.57,291.23,7600.0,290.87,291.3,290.57,291.23,7600.0
2011-06-10 13:20:00,291.26,291.4,290.87,291.01,6200.0,291.26,291.4,290.87,291.01,6200.0
2011-06-10 13:30:00,291.0,291.0,290.47,290.58,7200.0,291.0,291.0,290.47,290.58,7200.0
2011-06-10 13:40:00,290.7,290.8,290.35,290.47,6000.0,290.7,290.8,290.35,290.47,6000.0
2011-06-10 13:50:00,290.6,290.73,290.34,290.73,5600.0,290.6,290.73,290.34,290.73,5600.0
2011-06-10 14:00:00,290.74,291.63,290.74,291.25,6800.0,290.74,291.63,290.74,291.25,6800.0
2011-06-10 14:10:00,291.13,291.19,290.85,291.02,9900.0,291.13,291.19,290.85,291.02,9900.0
2011-06-10 14:20:00,291.11,291.5,291.0,291.19,11000.0,291.11,291.5,291.0,291.19,11000.0
2011-06-10 14:30:00,291.38,291.55,291.12,291.38,7300.0,291.38,291.55,291.12,291.38,7300.0
2011-06-10 14:40:00,291.24,291.47,291.12,291.45,3600.0,291.24,291.47,291.12,291.45,3600.0
2011-06-10 14:50:00,291.48,292.23,291.48,292.15,6400.0,291.48,292.23,291.48,292.15,6400.0
2011-06-10 15:00:00,292.1,292.12,291.36,291.75,9900.0,292.1,292.12,291.36,291.75,9900.0
2011-06-10 15:10:00,291.79,292.15,291.71,291.97,9400.0,291.79,292.15,291.71,291.97,9400.0
2011-06-10 15:20:00,291.8,291.8,291.29,291.53,10000.0,291.8,291.8,291.29,291.53,10000.0
2011-06-10 15:30:00,291.66,291.8,291.27,291.4,14600.0,291.66,291.8,291.27,291.4,14600.0
2011-06-10 15:40:00,291.4,291.42,290.23,290.35,22000.0,291.4,291.42,290.23,290.35,22000.0
2011-06-10 15:50:00,290.36,290.65,289.65,290.65,58300.0,290.36,290.65,289.65,290.65,58300.0
2011-06-13 09:30:00,291.3,291.3,289.84,290.39,8700.0,291.3,291.3,289.84,290.39,8700.0
2011-06-13 09:40:00,290.34,290.75,290.01,290.48,14800.0,290.34,290.75,290.01,290.48,14800.0
2011-06-13 09:50:00,290.48,290.75,290.08,290.08,15700.0,290.48,290.75,290.08,290.08,15700.0
2011-06-13 10:00:00,290.17,290.31,289.64,290.12,14100.0,290.17,290.31,289.64,290.12,14100.0
2011-06-13 10:10:00,290.2,290.31,289.72,290.23,6900.0,290.2,290.31,289.72,290.23,6900.0
2011-06-13 10:20:00,290.07,290.51,289.84,290.21,6700.0,290.07,290.51,289.84,290.21,6700.0
2011-06-13 10:30:00,290.32,290.32,289.92,289.92,3700.0,290.32,290.32,289.92,289.92,3700.0
2011-06-13 10:40:00,290.0,290.0,289.07,289.2,4600.0,290.0,290.0,289.07,289.2,4600.0
2011-06-13 10:50:00,289.28,289.28,288.34,288.56,3900.0,289.28,289.28,288.34,288.56,3900.0
2011-06-13 11:00:00,288.75,288.79,288.24,288.44,5600.0,288.75,288.79,288.24,288.44,5600.0
2011-06-13 11:10:00,288.42,288.95,288.34,288.95,7500.0,288.42,288.95,288.34,288.95,7500.0
2011-06-13 11:20:00,288.82,289.65,288.54,289.56,4600.0,288.82,289.65,288.54,289.56,4600.0
2011-06-13 11:30:00,289.56,289.82,289.15,289.32,5500.0,289.56,289.82,289.15,289.32,5500.0
2011-06-13 11:40:00,289.35,289.56,288.93,289.29,9500.0,289.35,289.56,288.93,289.29,9500.0
2011-06-13 11:50:00,289.29,289.72,289.14,289.48,7500.0,289.29,289.72,289.14,289.48,7500.0
2011-06-13 12:00:00,289.4,289.46,289.24,289.25,6500.0,289.4,289.46,289.24,289.25,6500.0
2011-06-13 12:10:00,289.34,289.97,289.19,289.54,5100.0,289.34,289.97,289.19,289.54,5100.0
2011-06-13 12:20:00,289.8,289.85,289.43,289.65,2600.0,289.8,289.85,289.43,289.65,2600.0
2011-06-13 12:30:00,289.67,290.38,289.67,290.2,6100.0,289.67,290.38,289.67,290.2,6100.0
2011-06-13 12:40:00,290.2,290.2,289.83,289.95,3700.0,290.2,290.2,289.83,289.95,3700.0
2011-06-13 12:50:00,289.95,290.21,289.91,290.21,4000.0,289.95,290.21,289.91,290.21,4000.0
2011-06-13 13:00:00,290.06,290.06,288.74,289.21,11800.0,290.06,290.06,288.74,289.21,11800.0
2011-06-13 13:10:00,289.29,290.26,289.1,290.2,3800.0,289.29,290.26,289.1,290.2,3800.0
2011-06-13 13:20:00,290.18,290.21,289.57,289.77,3400.0,290.18,290.21,289.57,289.77,3400.0
2011-06-13 13:30:00,289.78,289.9,289.42,289.5,9300.0,289.78,289.9,289.42,289.5,9300.0
2011-06-13 13:40:00,290.18,290.29,289.83,289.91,4700.0,290.18,290.29,289.83,289.91,4700.0
2011-06-13 13:50:00,289.72,290.36,289.43,290.32,6200.0,289.72,290.36,289.43,290.32,6200.0
2011-06-13 14:00:00,290.32,290.32,289.71,289.83,8400.0,290.32,290.32,289.71,289.83,8400.0
2011-06-13 14:10:00,289.85,289.89,289.45,289.69,4100.0,289.85,289.89,289.45,289.69,4100.0
2011-06-13 14:20:00,289.6,289.86,289.42,289.65,4400.0,289.6,289.86,289.42,289.65,4400.0
2011-06-13 14:30:00,289.57,289.57,288.79,289.15,9600.0,289.57,289.57,288.79,289.15,9600.0
2011-06-13 14:40:00,289.15,289.84,289.15,289.84,5400.0,289.15,289.84,289.15,289.84,5400.0
2011-06-13 14:50:00,289.73,289.73,288.84,288.97,8400.0,289.73,289.73,288.84,288.97,8400.0
2011-06-13 15:00:00,288.95,289.47,288.6,288.89,7500.0,288.95,289.47,288.6,288.89,7500.0
2011-06-13 15:10:00,288.89,289.3,288.6,289.06,7700.0,288.89,289.3,288.6,289.06,7700.0
2011-06-13 15:20:00,289.06,289.65,289.06,289.47,7200.0,289.06,289.65,289.06,289.47,7200.0
2011-06-13 15:30:00,289.28,289.28,288.94,289.09,13800.0,289.28,289.28,288.94,289.09,13800.0
2011-06-13 15:40:00,289.01,289.37,288.77,289.04,16000.0,289.01,289.37,288.77,289.04,16000.0
2011-06-13 15:50:00,289.01,289.23,288.67,289.01,20200.0,289.01,289.23,288.67,289.01,20200.0
2011-06-14 09:30:00,290.23,290.59,289.39,289.39,10600.0,290.23,290.59,289.39,289.39,10600.0
2011-06-14 09:40:00,289.35,290.15,289.25,290.0,5500.0,289.35,290.15,289.25,290.0,5500.0
2011-06-14 09:50:00,290.02,290.18,289.86,290.07,5300.0,290.02,290.18,289.86,290.07,5300.0
2011-06-14 10:00:00,290.18,290.24,289.63,289.65,8200.0,290.18,290.24,289.63,289.65,8200.0
2011-06-14 10:10:00,289.65,290.0,289.16,290.0,6300.0,289.65,290.0,289.16,290.0,6300.0
2011-06-14 10:20:00,290.04,290.1,289.6,289.96,9400.0,290.04,290.1,289.6,289.96,9400.0
2011-06-14 10:30:00,289.9,290.2,289.6,290.02,6800.0,289.9,290.2,289.6,290.02,6800.0
2011-06-14 10:40:00,289.91,290.12,289.59,289.59,5500.0,289.91,290.12,289.59,289.59,5500.0
2011-06-14 10:50:00,289.7,290.11,289.59,290.06,4400.0,289.7,290.11,289.59,290.06,4400.0
2011-06-14 11:00:00,290.07,290.15,289.89,290.0,10100.0,290.07,290.15,289.89,290.0,10100.0
2011-06-14 11:10:00,290.0,290.12,289.92,289.93,10000.0,290.0,290.12,289.92,289.93,10000.0
2011-06-14 11:20:00,289.94,290.04,289.91,290.0,9900.0,289.94,290.04,289.91,290.0,9900.0
2011-06-14 11:30:00,290.0,290.01,289.81,289.81,6200.0,290.0,290.01,289.81,289.81,6200.0
2011-06-14 11:40:00,289.97,290.06,289.92,289.92,4600.0,289.97,290.06,289.92,289.92,4600.0
2011-06-14 11:50:00,289.94,290.03,289.85,289.91,5200.0,289.94,290.03,289.85,289.91,5200.0
2011-06-14 12:00:00,289.9,290.03,289.86,289.86,4400.0,289.9,290.03,289.86,289.86,4400.0
2011-06-14 12:10:00,289.92,290.04,289.9,290.0,7200.0,289.92,290.04,289.9,290.0,7200.0
2011-06-14 12:20:00,290.02,290.05,289.93,290.0,4900.0,290.02,290.05,289.93,290.0,4900.0
2011-06-14 12:30:00,290.0,290.03,289.93,289.93,10200.0,290.0,290.03,289.93,289.93,10200.0
2011-06-14 12:40:00,289.98,290.07,289.92,289.99,4000.0,289.98,290.07,289.92,289.99,4000.0
2011-06-14 12:50:00,289.96,290.1,289.87,289.89,7600.0,289.96,290.1,289.87,289.89,7600.0
2011-06-14 13:00:00,289.9,290.05,289.88,290.0,7600.0,289.9,290.05,289.88,290.0,7600.0
2011-06-14 13:10:00,290.04,290.06,289.96,290.01,5300.0,290.04,290.06,289.96,290.01,5300.0
2011-06-14 13:20:00,289.99,290.03,289.92,289.92,10100.0,289.99,290.03,289.92,289.92,10100.0
2011-06-14 13:30:00,289.9,289.97,289.73,289.85,15000.0,289.9,289.97,289.73,289.85,15000.0
2011-06-14 13:40:00,289.78,289.83,289.55,289.72,3400.0,289.78,289.83,289.55,289.72,3400.0
2011-06-14 13:50:00,289.75,289.94,289.75,289.88,5200.0,289.75,289.94,289.75,289.88,5200.0
2011-06-14 14:00:00,289.9,289.98,289.82,289.88,7000.0,289.9,289.98,289.82,289.88,7000.0
2011-06-14 14:10:00,289.9,289.99,289.87,289.87,7100.0,289.9,289.99,289.87,289.87,7100.0
2011-06-14 14:20:00,289.98,290.0,289.9,289.91,2800.0,289.98,290.0,289.9,289.91,2800.0
2011-06-14 14:30:00,289.89,289.97,289.84,289.87,7500.0,289.89,289.97,289.84,289.87,7500.0
2011-06-14 14:40:00,289.92,290.05,289.86,290.0,12300.0,289.92,290.05,289.86,290.0,12300.0
2011-06-14 14:50:00,290.05,290.05,289.8,289.86,6300.0,290.05,290.05,289.8,289.86,6300.0
2011-06-14 15:00:00,289.86,290.05,289.7,289.77,9600.0,289.86,290.05,289.7,289.77,9600.0
2011-06-14 15:10:00,289.85,290.03,289.84,289.91,7300.0,289.85,290.03,289.84,289.91,7300.0
2011-06-14 15:20:00,289.92,289.99,289.74,289.96,7200.0,289.92,289.99,289.74,289.96,7200.0
2011-06-14 15:30:00,289.93,289.97,289.65,289.79,12000.0,289.93,289.97,289.65,289.79,12000.0
2011-06-14 15:40:00,289.8,289.95,289.61,289.79,11300.0,289.8,289.95,289.61,289.79,11300.0
2011-06-14 15:50:00,289.8,290.03,289.8,289.95,22300.0,289.8,290.03,289.8,289.95,22300.0
2011-06-15 09:30:00,289.07,289.86,288.45,288.48,7500.0,289.07,289.86,288.45,288.48,7500.0
2011-06-15 09:40:00,288.65,289.94,288.65,289.5,9600.0,288.65,289.94,288.65,289.5,9600.0
2011-06-15 09:50:00,289.5,290.17,289.5,289.95,12900.0,289.5,290.17,289.5,289.95,12900.0
2011-06-15 10:00:00,289.91,290.52,289.89,290.11,15200.0,289.91,290.52,289.89,290.11,15200.0
2011-06-15 10:10:00,290.11,290.39,290.02,290.04,10500.0,290.11,290.39,290.02,290.04,10500.0
2011-06-15 10:20:00,289.99,290.49,289.92,290.32,8500.0,289.99,290.49,289.92,290.32,8500.0
2011-06-15 10:30:00,290.32,290.42,290.04,290.25,8500.0,290.32,290.42,290.04,290.25,8500.0
2011-06-15 10:40:00,290.34,290.38,289.91,290.1,9200.0,290.34,290.38,289.91,290.1,9200.0
2011-06-15 10:50:00,290.14,290.38,289.9,290.28,6700.0,290.14,290.38,289.9,290.28,6700.0
2011-06-15 11:00:00,290.19,290.35,290.07,290.16,6100.0,290.19,290.35,290.07,290.16,6100.0
2011-06-15 11:10:00,290.08,290.21,290.05,290.11,6500.0,290.08,290.21,290.05,290.11,6500.0
2011-06-15 11:20:00,290.13,290.25,290.01,290.07,7200.0,290.13,290.25,290.01,290.07,7200.0
2011-06-15 11:30:00,290.16,290.2,289.98,290.0,16200.0,290.16,290.2,289.98,290.0,16200.0
2011-06-15 11:40:00,289.98,290.2,289.68,289.94,7400.0,289.98,290.2,289.68,289.94,7400.0
2011-06-15 11:50:00,289.57,289.82,289.21,289.65,5100.0,289.57,289.82,289.21,289.65,5100.0
2011-06-15 12:00:00,289.77,290.15,289.65,290.15,3700.0,289.77,290.15,289.65,290.15,3700.0
2011-06-15 12:10:00,290.16,290.16,289.45,289.56,4500.0,290.16,290.16,289.45,289.56,4500.0
2011-06-15 12:20:00,289.57,289.57,288.46,289.14,5700.0,289.57,289.57,288.46,289.14,5700.0
2011-06-15 12:30:00,289.24,289.84,289.24,289.76,3500.0,289.24,289.84,289.24,289.76,3500.0
2011-06-15 12:40:00,289.76,289.93,289.7,289.82,2800.0,289.76,289.93,289.7,289.82,2800.0
2011-06-15 12:50:00,289.87,290.0,289.54,289.86,4800.0,289.87,290.0,289.54,289.86,4800.0
2011-06-15 13:00:00,289.97,290.0,289.73,289.85,5500.0,289.97,290.0,289.73,289.85,5500.0
2011-06-15 13:10:00,289.81,289.9,289.63,289.7,4800.0,289.81,289.9,289.63,289.7,4800.0
2011-06-15 13:20:00,289.63,289.94,289.39,289.93,3400.0,289.63,289.94,289.39,289.93,3400.0
2011-06-15 13:30:00,289.86,289.86,289.35,289.58,5100.0,289.86,289.86,289.35,289.58,5100.0
2011-06-15 13:40:00,289.58,289.9,289.35,289.64,8100.0,289.58,289.9,289.35,289.64,8100.0
2011-06-15 13:50:00,289.49,289.84,289.4,289.75,7500.0,289.49,289.84,289.4,289.75,7500.0
2011-06-15 14:00:00,289.75,290.21,289.65,289.96,18600.0,289.75,290.21,289.65,289.96,18600.0
2011-06-15 14:10:00,289.91,290.0,289.54,289.57,8900.0,289.91,290.0,289.54,289.57,8900.0
2011-06-15 14:20:00,289.54,289.82,289.17,289.49,5800.0,289.54,289.82,289.17,289.49,5800.0
2011-06-15 14:30:00,289.45,290.03,289.45,290.01,5500.0,289.45,290.03,289.45,290.01,5500.0
2011-06-15 14:40:00,290.03,290.21,289.61,289.74,22100.0,290.03,290.21,289.61,289.74,22100.0
2011-06-15 14:50:00,289.69,290.02,289.49,289.67,6000.0,289.69,290.02,289.49,289.67,6000.0
2011-06-15 15:00:00,289.75,290.04,289.49,289.65,15300.0,289.75,290.04,289.49,289.65,15300.0
2011-06-15 15:10:00,289.69,289.73,289.43,289.63,3600.0,289.69,289.73,289.43,289.63,3600.0
2011-06-15 15:20:00,289.69,290.07,289.61,289.95,13100.0,289.69,290.07,289.61,289.95,13100.0
2011-06-15 15:30:00,289.96,290.11,289.34,289.44,14200.0,289.96,290.11,289.34,289.44,14200.0
2011-06-15 15:40:00,289.46,289.98,289.42,289.61,13400.0,289.46,289.98,289.42,289.61,13400.0
2011-06-15 15:50:00,289.55,289.77,289.39,289.41,19500.0,289.55,289.77,289.39,289.41,19500.0
2011-06-16 09:30:00,288.82,289.76,286.61,289.54,16600.0,288.82,289.76,286.61,289.54,16600.0
2011-06-16 09:40:00,289.57,290.15,287.25,287.54,17700.0,289.57,290.15,287.25,287.54,17700.0
2011-06-16 09:50:00,287.27,287.28,286.23,286.54,12700.0,287.27,287.28,286.23,286.54,12700.0
2011-06-16 10:00:00,286.53,286.74,285.21,286.36,24000.0,286.53,286.74,285.21,286.36,24000.0
2011-06-16 10:10:00,286.31,287.09,286.31,286.74,15000.0,286.31,287.09,286.31,286.74,15000.0
2011-06-16 10:20:00,286.79,287.17,286.58,286.74,12500.0,286.79,287.17,286.58,286.74,12500.0
2011-06-16 10:30:00,286.75,287.12,286.6,286.87,12200.0,286.75,287.12,286.6,286.87,12200.0
2011-06-16 10:40:00,287.02,288.15,287.02,288.01,8300.0,287.02,288.15,287.02,288.01,8300.0
2011-06-16 10:50:00,287.97,288.15,287.56,287.73,5100.0,287.97,288.15,287.56,287.73,5100.0
2011-06-16 11:00:00,287.77,288.0,287.33,288.0,6800.0,287.77,288.0,287.33,288.0,6800.0
2011-06-16 11:10:00,287.9,288.63,287.63,288.01,15100.0,287.9,288.63,287.63,288.01,15100.0
2011-06-16 11:20:00,288.37,288.64,287.67,288.24,10000.0,288.37,288.64,287.67,288.24,10000.0
2011-06-16 11:30:00,288.11,288.24,288.04,288.24,2500.0,288.11,288.24,288.04,288.24,2500.0
2011-06-16 11:40:00,288.29,289.25,288.21,288.89,8300.0,288.29,289.25,288.21,288.89,8300.0
2011-06-16 11:50:00,288.99,289.21,288.9,289.1,3800.0,288.99,289.21,288.9,289.1,3800.0
2011-06-16 12:00:00,289.19,289.74,289.02,289.02,9100.0,289.19,289.74,289.02,289.02,9100.0
2011-06-16 12:10:00,289.02,289.09,288.59,288.68,5500.0,289.02,289.09,288.59,288.68,5500.0
2011-06-16 12:20:00,288.57,289.03,288.31,288.92,9600.0,288.57,289.03,288.31,288.92,9600.0
2011-06-16 12:30:00,288.93,289.53,288.93,289.43,10800.0,288.93,289.53,288.93,289.43,10800.0
2011-06-16 12:40:00,289.43,289.78,288.99,289.61,11200.0,289.43,289.78,288.99,289.61,11200.0
2011-06-16 12:50:00,289.49,289.92,289.47,289.51,7800.0,289.49,289.92,289.47,289.51,7800.0
2011-06-16 13:00:00,289.52,289.52,289.12,289.39,2600.0,289.52,289.52,289.12,289.39,2600.0
2011-06-16 13:10:00,289.34,289.75,289.34,289.51,8600.0,289.34,289.75,289.34,289.51,8600.0
2011-06-16 13:20:00,289.55,289.71,289.38,289.44,8200.0,289.55,289.71,289.38,289.44,8200.0
2011-06-16 13:30:00,289.44,289.6,289.16,289.16,8200.0,289.44,289.6,289.16,289.16,8200.0
2011-06-16 13:40:00,289.17,289.25,288.87,289.15,7600.0,289.17,289.25,288.87,289.15,7600.0
2011-06-16 13:50:00,289.14,289.36,288.8,288.8,5300.0,289.14,289.36,288.8,288.8,5300.0
2011-06-16 14:00:00,288.86,289.5,288.83,289.17,5100.0,288.86,289.5,288.83,289.17,5100.0
2011-06-16 14:10:00,289.21,289.43,288.98,289.17,5100.0,289.21,289.43,288.98,289.17,5100.0
2011-06-16 14:20:00,289.17,289.45,288.75,289.03,10200.0,289.17,289.45,288.75,289.03,10200.0
2011-06-16 14:30:00,289.02,289.1,288.49,288.51,7000.0,289.02,289.1,288.49,288.51,7000.0
2011-06-16 14:40:00,288.58,288.86,288.02,288.15,10200.0,288.58,288.86,288.02,288.15,10200.0
2011-06-16 14:50:00,288.07,288.66,287.9,288.5,9400.0,288.07,288.66,287.9,288.5,9400.0
2011-06-16 15:00:00,288.68,289.04,288.51,289.04,12100.0,288.68,289.04,288.51,289.04,12100.0
2011-06-16 15:10:00,289.0,289.04,288.75,288.91,8500.0,289.0,289.04,288.75,288.91,8500.0
2011-06-16 15:20:00,288.92,289.54,288.88,288.93,19100.0,288.92,289.54,288.88,288.93,19100.0
2011-06-16 15:30:00,288.99,289.99,288.93,289.73,17400.0,288.99,289.99,288.93,289.73,17400.0
2011-06-16 15:40:00,289.81,289.95,289.54,289.72,18900.0,289.81,289.95,289.54,289.72,18900.0
2011-06-16 15:50:00,289.7,290.12,289.58,289.68,29700.0,289.7,290.12,289.58,289.68,29700.0
2011-06-17 09:30:00,291.0,293.05,290.36,292.58,32900.0,291.0,293.05,290.36,292.58,32900.0
2011-06-17 09:40:00,292.76,292.87,291.93,291.93,8900.0,292.76,292.87,291.93,291.93,8900.0
2011-06-17 09:50:00,291.76,292.33,291.41,292.33,9900.0,291.76,292.33,291.41,292.33,9900.0
2011-06-17 10:00:00,292.44,292.44,291.9,291.93,14300.0,292.44,292.44,291.9,291.93,14300.0
2011-06-17 10:10:00,292.28,292.28,291.74,291.96,12700.0,292.28,292.28,291.74,291.96,12700.0
2011-06-17 10:20:00,291.88,291.95,291.1,291.59,8900.0,291.88,291.95,291.1,291.59,8900.0
2011-06-17 10:30:00,291.61,292.17,291.61,292.0,12800.0,291.61,292.17,291.61,292.0,12800.0
2011-06-17 10:40:00,292.0,292.36,291.77,292.19,16700.0,292.0,292.36,291.77,292.19,16700.0
2011-06-17 10:50:00,292.19,292.24,291.84,291.88,13300.0,292.19,292.24,291.84,291.88,13300.0
2011-06-17 11:00:00,291.85,292.18,291.82,292.16,10000.0,291.85,292.18,291.82,292.16,10000.0
2011-06-17 11:10:00,292.25,292.38,292.04,292.1,15700.0,292.25,292.38,292.04,292.1,15700.0
2011-06-17 11:20:00,292.09,292.43,292.09,292.3,3900.0,292.09,292.43,292.09,292.3,3900.0
2011-06-17 11:30:00,292.35,292.39,292.0,292.15,20000.0,292.35,292.39,292.0,292.15,20000.0
2011-06-17 11:40:00,292.18,292.4,292.1,292.32,21000.0,292.18,292.4,292.1,292.32,21000.0
2011-06-17 11:50:00,292.26,292.37,291.84,291.84,12500.0,292.26,292.37,291.84,291.84,12500.0
2011-06-17 12:00:00,292.03,292.15,291.82,292.0,5200.0,292.03,292.15,291.82,292.0,5200.0
2011-06-17 12:10:00,292.08,292.49,291.96,292.19,13100.0,292.08,292.49,291.96,292.19,13100.0
2011-06-17 12:20:00,292.24,292.3,291.82,292.02,12700.0,292.24,292.3,291.82,292.02,12700.0
2011-06-17 12:30:00,292.19,292.43,292.05,292.12,9300.0,292.19,292.43,292.05,292.12,9300.0
2011-06-17 12:40:00,292.13,292.27,291.98,292.06,11700.0,292.13,292.27,291.98,292.06,11700.0
2011-06-17 12:50:00,292.0,292.29,291.89,292.01,10600.0,292.0,292.29,291.89,292.01,10600.0
2011-06-17 13:00:00,292.0,292.2,291.84,292.16,8800.0,292.0,292.2,291.84,292.16,8800.0
2011-06-17 13:10:00,292.2,292.2,291.97,292.0,6300.0,292.2,292.2,291.97,292.0,6300.0
2011-06-17 13:20:00,292.0,292.14,291.81,292.12,4300.0,292.0,292.14,291.81,292.12,4300.0
2011-06-17 13:30:00,292.12,292.45,292.09,292.13,10600.0,292.12,292.45,292.09,292.13,10600.0
2011-06-17 13:40:00,292.2,292.21,292.01,292.11,6600.0,292.2,292.21,292.01,292.11,6600.0
2011-06-17 13:50:00,292.09,292.23,291.99,292.14,15200.0,292.09,292.23,291.99,292.14,15200.0
2011-06-17 14:00:00,292.2,292.22,292.01,292.1,14900.0,292.2,292.22,292.01,292.1,14900.0
2011-06-17 14:10:00,292.18,292.44,292.18,292.27,9700.0,292.18,292.44,292.18,292.27,9700.0
2011-06-17 14:20:00,292.29,292.44,292.19,292.35,13300.0,292.29,292.44,292.19,292.35,13300.0
2011-06-17 14:30:00,292.35,292.55,292.24,292.44,17300.0,292.35,292.55,292.24,292.44,17300.0
2011-06-17 14:40:00,292.44,292.52,291.97,292.35,17900.0,292.44,292.52,291.97,292.35,17900.0
2011-06-17 14:50:00,292.26,292.44,292.22,292.28,6100.0,292.26,292.44,292.22,292.28,6100.0
2011-06-17 15:00:00,292.35,292.43,292.21,292.32,9800.0,292.35,292.43,292.21,292.32,9800.0
2011-06-17 15:10:00,292.22,292.22,291.43,291.67,13700.0,292.22,292.22,291.43,291.67,13700.0
2011-06-17 15:20:00,291.86,292.38,291.81,292.1,11400.0,291.86,292.38,291.81,292.1,11400.0
2011-06-17 15:30:00,292.09,292.36,292.0,292.2,47500.0,292.09,292.36,292.0,292.2,47500.0
2011-06-17 15:40:00,292.13,292.47,292.0,292.25,45400.0,292.13,292.47,292.0,292.25,45400.0
2011-06-17 15:50:00,292.25,292.27,291.39,291.7,71000.0,292.25,292.27,291.39,291.7,71000.0
2011-06-20 09:30:00,291.31,292.0,290.03,290.85,13200.0,291.31,292.0,290.03,290.85,13200.0
2011-06-20 09:40:00,290.97,292.45,290.85,292.11,10300.0,290.97,292.45,290.85,292.11,10300.0
2011-06-20 09:50:00,292.09,292.35,291.77,292.05,24300.0,292.09,292.35,291.77,292.05,24300.0
2011-06-20 10:00:00,292.07,292.55,291.87,292.38,24500.0,292.07,292.55,291.87,292.38,24500.0
2011-06-20 10:10:00,292.44,292.92,292.05,292.47,15200.0,292.44,292.92,292.05,292.47,15200.0
2011-06-20 10:20:00,292.5,292.61,292.05,292.39,10800.0,292.5,292.61,292.05,292.39,10800.0
2011-06-20 10:30:00,292.4,292.75,292.29,292.58,14800.0,292.4,292.75,292.29,292.58,14800.0
2011-06-20 10:40:00,292.65,292.8,292.06,292.23,15000.0,292.65,292.8,292.06,292.23,15000.0
2011-06-20 10:50:00,292.31,292.75,292.21,292.33,10000.0,292.31,292.75,292.21,292.33,10000.0
2011-06-20 11:00:00,292.36,292.45,291.97,292.05,11500.0,292.36,292.45,291.97,292.05,11500.0
2011-06-20 11:10:00,292.06,292.57,292.03,292.57,7500.0,292.06,292.57,292.03,292.57,7500.0
2011-06-20 11:20:00,292.58,292.99,292.4,292.72,16500.0,292.58,292.99,292.4,292.72,16500.0
2011-06-20 11:30:00,292.86,293.15,292.53,292.79,26600.0,292.86,293.15,292.53,292.79,26600.0
2011-06-20 11:40:00,292.78,292.81,292.62,292.71,9000.0,292.78,292.81,292.62,292.71,9000.0
2011-06-20 11:50:00,292.75,292.75,292.03,292.69,21400.0,292.75,292.75,292.03,292.69,21400.0
2011-06-20 12:00:00,292.8,292.9,292.57,292.74,10300.0,292.8,292.9,292.57,292.74,10300.0
2011-06-20 12:10:00,292.75,292.85,292.64,292.8,4800.0,292.75,292.85,292.64,292.8,4800.0
2011-06-20 12:20:00,292.8,292.85,292.63,292.8,10400.0,292.8,292.85,292.63,292.8,10400.0
2011-06-20 12:30:00,292.79,292.85,292.7,292.76,5800.0,292.79,292.85,292.7,292.76,5800.0
2011-06-20 12:40:00,292.78,292.83,292.6,292.78,3500.0,292.78,292.83,292.6,292.78,3500.0
2011-06-20 12:50:00,292.8,292.85,292.64,292.76,3700.0,292.8,292.85,292.64,292.76,3700.0
2011-06-20 13:00:00,292.79,292.96,292.39,292.56,8200.0,292.79,292.96,292.39,292.56,8200.0
2011-06-20 13:10:00,292.48,292.57,292.31,292.53,9100.0,292.48,292.57,292.31,292.53,9100.0
2011-06-20 13:20:00,292.53,292.59,292.37,292.52,5900.0,292.53,292.59,292.37,292.52,5900.0
2011-06-20 13:30:00,292.59,292.65,292.39,292.5,3700.0,292.59,292.65,292.39,292.5,3700.0
2011-06-20 13:40:00,292.44,292.44,292.11,292.11,3400.0,292.44,292.44,292.11,292.11,3400.0
2011-06-20 13:50:00,292.13,292.15,292.04,292.11,2300.0,292.13,292.15,292.04,292.11,2300.0
2011-06-20 14:00:00,292.22,292.56,292.16,292.3,7400.0,292.22,292.56,292.16,292.3,7400.0
2011-06-20 14:10:00,292.39,292.57,292.25,292.29,5900.0,292.39,292.57,292.25,292.29,5900.0
2011-06-20 14:20:00,292.25,292.27,292.16,292.19,6400.0,292.25,292.27,292.16,292.19,6400.0
2011-06-20 14:30:00,292.21,292.58,292.08,292.24,14700.0,292.21,292.58,292.08,292.24,14700.0
2011-06-20 14:40:00,292.25,292.44,292.02,292.07,12400.0,292.25,292.44,292.02,292.07,12400.0
2011-06-20 14:50:00,292.07,292.24,291.58,291.97,12200.0,292.07,292.24,291.58,291.97,12200.0
2011-06-20 15:00:00,291.97,292.37,291.97,292.14,12100.0,291.97,292.37,291.97,292.14,12100.0
2011-06-20 15:10:00,292.18,292.33,292.15,292.23,13600.0,292.18,292.33,292.15,292.23,13600.0
2011-06-20 15:20:00,292.21,292.53,292.18,292.18,15200.0,292.21,292.53,292.18,292.18,15200.0
2011-06-20 15:30:00,292.21,292.4,292.13,292.3,24700.0,292.21,292.4,292.13,292.3,24700.0
2011-06-20 15:40:00,292.31,292.36,291.92,292.16,23700.0,292.31,292.36,291.92,292.16,23700.0
2011-06-20 15:50:00,292.25,292.28,292.02,292.06,33100.0,292.25,292.28,292.02,292.06,33100.0
2011-06-21 09:30:00,292.4,292.83,291.43,291.77,9800.0,292.4,292.83,291.43,291.77,9800.0
2011-06-21 09:40:00,291.71,292.44,291.71,292.26,8000.0,291.71,292.44,291.71,292.26,8000.0
2011-06-21 09:50:00,292.15,292.44,292.05,292.37,6500.0,292.15,292.44,292.05,292.37,6500.0
2011-06-21 10:00:00,292.41,292.48,291.98,292.4,11600.0,292.41,292.48,291.98,292.4,11600.0
2011-06-21 10:10:00,292.34,292.64,292.16,292.37,13200.0,292.34,292.64,292.16,292.37,13200.0
2011-06-21 10:20:00,292.52,292.54,292.27,292.48,17600.0,292.52,292.54,292.27,292.48,17600.0
2011-06-21 10:30:00,292.38,292.57,292.35,292.37,16800.0,292.38,292.57,292.35,292.37,16800.0
2011-06-21 10:40:00,292.47,292.58,292.34,292.42,14100.0,292.47,292.58,292.34,292.42,14100.0
2011-06-21 10:50:00,292.43,292.46,291.83,292.24,13400.0,292.43,292.46,291.83,292.24,13400.0
2011-06-21 11:00:00,292.35,292.38,292.14,292.28,10300.0,292.35,292.38,292.14,292.28,10300.0
2011-06-21 11:10:00,292.16,292.42,292.08,292.11,8600.0,292.16,292.42,292.08,292.11,8600.0
2011-06-21 11:20:00,292.22,292.38,292.11,292.31,5600.0,292.22,292.38,292.11,292.31,5600.0
2011-06-21 11:30:00,292.4,292.46,292.07,292.07,14900.0,292.4,292.46,292.07,292.07,14900.0
2011-06-21 11:40:00,292.19,292.23,292.05,292.12,2600.0,292.19,292.23,292.05,292.12,2600.0
2011-06-21 11:50:00,292.13,292.4,292.13,292.3,9100.0,292.13,292.4,292.13,292.3,9100.0
2011-06-21 12:00:00,292.3,292.3,292.05,292.18,5400.0,292.3,292.3,292.05,292.18,5400.0
2011-06-21 12:10:00,292.18,292.37,292.1,292.24,9400.0,292.18,292.37,292.1,292.24,9400.0
2011-06-21 12:20:00,292.16,292.35,292.14,292.33,3800.0,292.16,292.35,292.14,292.33,3800.0
2011-06-21 12:30:00,292.31,292.38,292.12,292.25,9900.0,292.31,292.38,292.12,292.25,9900.0
2011-06-21 12:40:00,292.26,292.34,292.26,292.29,10200.0,292.26,292.34,292.26,292.29,10200.0
2011-06-21 12:50:00,292.33,292.33,292.14,292.3,10100.0,292.33,292.33,292.14,292.3,10100.0
2011-06-21 13:00:00,292.3,292.32,292.12,292.13,8200.0,292.3,292.32,292.12,292.13,8200.0
2011-06-21 13:10:00,292.17,292.21,291.92,292.08,8900.0,292.17,292.21,291.92,292.08,8900.0
2011-06-21 13:20:00,292.16,292.24,292.11,292.14,3600.0,292.16,292.24,292.11,292.14,3600.0
2011-06-21 13:30:00,292.14,292.32,292.13,292.31,4900.0,292.14,292.32,292.13,292.31,4900.0
2011-06-21 13:40:00,292.24,292.33,292.03,292.13,8600.0,292.24,292.33,292.03,292.13,8600.0
2011-06-21 13:50:00,292.24,292.3,292.17,292.17,4300.0,292.24,292.3,292.17,292.17,4300.0
2011-06-21 14:00:00,292.23,292.36,292.17,292.35,6400.0,292.23,292.36,292.17,292.35,6400.0
2011-06-21 14:10:00,292.37,292.56,292.37,292.5,12100.0,292.37,292.56,292.37,292.5,12100.0
2011-06-21 14:20:00,292.51,292.53,292.33,292.49,9100.0,292.51,292.53,292.33,292.49,9100.0
2011-06-21 14:30:00,292.5,292.68,292.4,292.59,17200.0,292.5,292.68,292.4,292.59,17200.0
2011-06-21 14:40:00,292.57,292.69,292.44,292.58,10600.0,292.57,292.69,292.44,292.58,10600.0
2011-06-21 14:50:00,292.64,292.64,292.4,292.52,10700.0,292.64,292.64,292.4,292.52,10700.0
2011-06-21 15:00:00,292.45,292.63,292.35,292.51,10100.0,292.45,292.63,292.35,292.51,10100.0
2011-06-21 15:10:00,292.57,292.65,292.53,292.6,12200.0,292.57,292.65,292.53,292.6,12200.0
2011-06-21 15:20:00,292.6,292.62,292.36,292.44,13300.0,292.6,292.62,292.36,292.44,13300.0
2011-06-21 15:30:00,292.44,292.6,292.44,292.49,18700.0,292.44,292.6,292.44,292.49,18700.0
2011-06-21 15:40:00,292.48,292.91,292.26,292.76,27100.0,292.48,292.91,292.26,292.76,27100.0
2011-06-21 15:50:00,292.76,292.82,292.41,292.44,28100.0,292.76,292.82,292.41,292.44,28100.0
2011-06-22 09:30:00,292.17,293.76,292.17,293.19,10500.0,292.17,293.76,292.17,293.19,10500.0
2011-06-22 09:40:00,293.43,293.78,292.84,292.98,11800.0,293.43,293.78,292.84,292.98,11800.0
2011-06-22 09:50:00,293.05,293.51,293.05,293.48,11500.0,293.05,293.51,293.05,293.48,11500.0
2011-06-22 10:00:00,293.4,293.99,293.06,293.8,15000.0,293.4,293.99,293.06,293.8,15000.0
2011-06-22 10:10:00,293.77,293.9,293.13,293.71,14900.0,293.77,293.9,293.13,293.71,14900.0
2011-06-22 10:20:00,293.6,293.89,293.39,293.89,10900.0,293.6,293.89,293.39,293.89,10900.0
2011-06-22 10:30:00,294.0,294.0,293.61,293.61,9700.0,294.0,294.0,293.61,293.61,9700.0
2011-06-22 10:40:00,293.7,293.89,293.6,293.7,13300.0,293.7,293.89,293.6,293.7,13300.0
2011-06-22 10:50:00,293.7,293.89,293.7,293.78,9000.0,293.7,293.89,293.7,293.78,9000.0
2011-06-22 11:00:00,293.79,294.05,293.75,294.0,7900.0,293.79,294.05,293.75,294.0,7900.0
2011-06-22 11:10:00,294.0,294.03,293.85,293.97,11300.0,294.0,294.03,293.85,293.97,11300.0
2011-06-22 11:20:00,293.93,293.99,293.74,293.9,6700.0,293.93,293.99,293.74,293.9,6700.0
2011-06-22 11:30:00,293.92,294.07,293.52,293.97,8800.0,293.92,294.07,293.52,293.97,8800.0
2011-06-22 11:40:00,293.92,294.0,293.8,293.97,6300.0,293.92,294.0,293.8,293.97,6300.0
2011-06-22 11:50:00,293.94,294.02,293.86,293.95,4400.0,293.94,294.02,293.86,293.95,4400.0
2011-06-22 12:00:00,293.96,293.96,293.37,293.48,7800.0,293.96,293.96,293.37,293.48,7800.0
2011-06-22 12:10:00,293.63,293.95,293.63,293.9,7000.0,293.63,293.95,293.63,293.9,7000.0
2011-06-22 12:20:00,293.85,293.95,293.61,293.84,2800.0,293.85,293.95,293.61,293.84,2800.0
2011-06-22 12:30:00,293.84,294.01,293.5,293.65,7000.0,293.84,294.01,293.5,293.65,7000.0
2011-06-22 12:40:00,293.62,293.9,293.46,293.81,4300.0,293.62,293.9,293.46,293.81,4300.0
2011-06-22 12:50:00,293.82,293.84,293.71,293.81,4300.0,293.82,293.84,293.71,293.81,4300.0
2011-06-22 13:00:00,293.74,293.87,293.67,293.87,9100.0,293.74,293.87,293.67,293.87,9100.0
2011-06-22 13:10:00,293.83,293.98,293.77,293.85,5200.0,293.83,293.98,293.77,293.85,5200.0
2011-06-22 13:20:00,293.8,293.95,293.77,293.93,6100.0,293.8,293.95,293.77,293.93,6100.0
2011-06-22 13:30:00,293.93,294.08,293.9,293.95,11300.0,293.93,294.08,293.9,293.95,11300.0
2011-06-22 13:40:00,293.94,293.95,293.88,293.88,8100.0,293.94,293.95,293.88,293.88,8100.0
2011-06-22 13:50:00,293.88,293.96,293.8,293.88,9200.0,293.88,293.96,293.8,293.88,9200.0
2011-06-22 14:00:00,293.87,293.95,293.52,293.94,8800.0,293.87,293.95,293.52,293.94,8800.0
2011-06-22 14:10:00,293.94,294.01,293.81,293.89,8700.0,293.94,294.01,293.81,293.89,8700.0
2011-06-22 14:20:00,293.91,294.03,293.82,293.87,15100.0,293.91,294.03,293.82,293.87,15100.0
2011-06-22 14:30:00,293.86,293.95,293.63,293.86,7900.0,293.86,293.95,293.63,293.86,7900.0
2011-06-22 14:40:00,293.87,293.91,293.7,293.88,7300.0,293.87,293.91,293.7,293.88,7300.0
2011-06-22 14:50:00,293.88,293.88,293.39,293.41,10800.0,293.88,293.88,293.39,293.41,10800.0
2011-06-22 15:00:00,293.31,293.55,293.11,293.45,10000.0,293.31,293.55,293.11,293.45,10000.0
2011-06-22 15:10:00,293.52,293.62,293.35,293.47,8300.0,293.52,293.62,293.35,293.47,8300.0
2011-06-22 15:20:00,293.52,293.68,293.38,293.45,8300.0,293.52,293.68,293.38,293.45,8300.0
2011-06-22 15:30:00,293.55,293.57,293.18,293.28,14400.0,293.55,293.57,293.18,293.28,14400.0
2011-06-22 15:40:00,293.28,293.47,292.9,293.1,18100.0,293.28,293.47,292.9,293.1,18100.0
2011-06-22 15:50:00,292.96,293.15,292.71,292.98,19900.0,292.96,293.15,292.71,292.98,19900.0
2011-06-23 09:30:00,290.72,293.5,290.72,293.5,19800.0,290.72,293.5,290.72,293.5,19800.0
2011-06-23 09:40:00,293.89,294.27,292.89,293.65,11200.0,293.89,294.27,292.89,293.65,11200.0
2011-06-23 09:50:00,293.52,293.54,292.02,292.5,6900.0,293.52,293.54,292.02,292.5,6900.0
2011-06-23 10:00:00,292.5,293.49,292.27,293.31,11500.0,292.5,293.49,292.27,293.31,11500.0
2011-06-23 10:10:00,293.25,293.9,293.21,293.69,6800.0,293.25,293.9,293.21,293.69,6800.0
2011-06-23 10:20:00,293.55,293.64,292.29,293.06,11200.0,293.55,293.64,292.29,293.06,11200.0
2011-06-23 10:30:00,292.96,293.41,292.75,293.19,7300.0,292.96,293.41,292.75,293.19,7300.0
2011-06-23 10:40:00,293.13,293.29,292.32,292.55,6200.0,293.13,293.29,292.32,292.55,6200.0
2011-06-23 10:50:00,292.55,293.34,292.5,293.24,6400.0,292.55,293.34,292.5,293.24,6400.0
2011-06-23 11:00:00,293.37,293.59,293.25,293.51,5600.0,293.37,293.59,293.25,293.51,5600.0
2011-06-23 11:10:00,293.53,293.59,293.3,293.36,4900.0,293.53,293.59,293.3,293.36,4900.0
2011-06-23 11:20:00,293.42,293.94,293.3,293.8,6600.0,293.42,293.94,293.3,293.8,6600.0
2011-06-23 11:30:00,293.78,293.79,293.41,293.54,7200.0,293.78,293.79,293.41,293.54,7200.0
2011-06-23 11:40:00,293.54,293.7,293.44,293.65,5500.0,293.54,293.7,293.44,293.65,5500.0
2011-06-23 11:50:00,293.65,293.81,293.44,293.74,16500.0,293.65,293.81,293.44,293.74,16500.0
2011-06-23 12:00:00,293.64,293.81,293.51,293.55,11900.0,293.64,293.81,293.51,293.55,11900.0
2011-06-23 12:10:00,293.54,293.65,293.3,293.3,5000.0,293.54,293.65,293.3,293.3,5000.0
2011-06-23 12:20:00,293.33,293.56,293.24,293.43,10200.0,293.33,293.56,293.24,293.43,10200.0
2011-06-23 12:30:00,293.38,293.61,293.38,293.54,3800.0,293.38,293.61,293.38,293.54,3800.0
2011-06-23 12:40:00,293.53,293.64,293.36,293.36,11300.0,293.53,293.64,293.36,293.36,11300.0
2011-06-23 12:50:00,293.38,293.62,293.38,293.44,20400.0,293.38,293.62,293.38,293.44,20400.0
2011-06-23 13:00:00,293.44,293.63,293.36,293.37,10800.0,293.44,293.63,293.36,293.37,10800.0
2011-06-23 13:10:00,293.47,293.55,293.34,293.34,5300.0,293.47,293.55,293.34,293.34,5300.0
2011-06-23 13:20:00,293.42,293.56,293.08,293.15,7800.0,293.42,293.56,293.08,293.15,7800.0
2011-06-23 13:30:00,293.22,293.38,293.1,293.2,11600.0,293.22,293.38,293.1,293.2,11600.0
2011-06-23 13:40:00,293.14,293.27,293.13,293.14,4900.0,293.14,293.27,293.13,293.14,4900.0
2011-06-23 13:50:00,293.22,293.23,292.89,292.94,10900.0,293.22,293.23,292.89,292.94,10900.0
2011-06-23 14:00:00,292.96,293.0,292.54,292.64,8100.0,292.96,293.0,292.54,292.64,8100.0
2011-06-23 14:10:00,292.65,292.89,292.56,292.74,8700.0,292.65,292.89,292.56,292.74,8700.0
2011-06-23 14:20:00,292.58,292.89,292.58,292.69,5800.0,292.58,292.89,292.58,292.69,5800.0
2011-06-23 14:30:00,292.64,292.96,292.64,292.7,7600.0,292.64,292.96,292.64,292.7,7600.0
2011-06-23 14:40:00,292.67,292.77,292.16,292.18,7300.0,292.67,292.77,292.16,292.18,7300.0
2011-06-23 14:50:00,292.18,293.68,292.18,293.6,9000.0,292.18,293.68,292.18,293.6,9000.0
2011-06-23 15:00:00,293.54,293.73,292.85,293.32,17700.0,293.54,293.73,292.85,293.32,17700.0
2011-06-23 15:10:00,293.13,293.65,293.01,293.46,15500.0,293.13,293.65,293.01,293.46,15500.0
2011-06-23 15:20:00,293.46,293.49,293.1,293.14,14500.0,293.46,293.49,293.1,293.14,14500.0
2011-06-23 15:30:00,293.09,293.23,292.61,292.69,17200.0,293.09,293.23,292.61,292.69,17200.0
2011-06-23 15:40:00,292.68,293.13,292.66,292.77,29300.0,292.68,293.13,292.66,292.77,29300.0
2011-06-23 15:50:00,292.77,293.04,292.58,292.63,56200.0,292.77,293.04,292.58,292.63,56200.0
2011-06-24 09:30:00,292.55,293.7,292.32,292.91,6200.0,292.55,293.7,292.32,292.91,6200.0
2011-06-24 09:40:00,293.03,293.03,292.12,292.34,3300.0,293.03,293.03,292.12,292.34,3300.0
2011-06-24 09:50:00,292.27,292.42,291.93,291.93,6500.0,292.27,292.42,291.93,291.93,6500.0
2011-06-24 10:00:00,291.95,292.38,291.78,291.78,8800.0,291.95,292.38,291.78,291.78,8800.0
2011-06-24 10:10:00,291.76,291.84,290.62,290.64,9100.0,291.76,291.84,290.62,290.64,9100.0
2011-06-24 10:20:00,290.59,290.77,290.33,290.48,5500.0,290.59,290.77,290.33,290.48,5500.0
2011-06-24 10:30:00,290.6,291.8,290.44,291.76,6800.0,290.6,291.8,290.44,291.76,6800.0
2011-06-24 10:40:00,291.75,292.24,291.75,291.86,5300.0,291.75,292.24,291.75,291.86,5300.0
2011-06-24 10:50:00,291.92,292.49,291.66,292.22,4500.0,291.92,292.49,291.66,292.22,4500.0
2011-06-24 11:00:00,292.45,292.64,292.2,292.3,5200.0,292.45,292.64,292.2,292.3,5200.0
2011-06-24 11:10:00,292.38,292.85,292.1,292.75,6200.0,292.38,292.85,292.1,292.75,6200.0
2011-06-24 11:20:00,292.8,292.99,292.26,292.54,4700.0,292.8,292.99,292.26,292.54,4700.0
2011-06-24 11:30:00,292.71,292.86,292.36,292.42,6700.0,292.71,292.86,292.36,292.42,6700.0
2011-06-24 11:40:00,292.51,292.61,292.34,292.34,6100.0,292.51,292.61,292.34,292.34,6100.0
2011-06-24 11:50:00,292.34,292.45,292.16,292.38,8400.0,292.34,292.45,292.16,292.38,8400.0
2011-06-24 12:00:00,292.5,292.54,292.13,292.17,7800.0,292.5,292.54,292.13,292.17,7800.0
2011-06-24 12:10:00,292.17,292.25,292.08,292.19,2500.0,292.17,292.25,292.08,292.19,2500.0
2011-06-24 12:20:00,292.19,292.29,291.93,292.29,3600.0,292.19,292.29,291.93,292.29,3600.0
2011-06-24 12:30:00,292.4,292.52,292.18,292.37,4400.0,292.4,292.52,292.18,292.37,4400.0
2011-06-24 12:40:00,292.38,292.52,291.97,292.03,5500.0,292.38,292.52,291.97,292.03,5500.0
2011-06-24 12:50:00,292.08,292.22,291.76,292.07,3800.0,292.08,292.22,291.76,292.07,3800.0
2011-06-24 13:00:00,292.13,292.17,291.79,292.02,5200.0,292.13,292.17,291.79,292.02,5200.0
2011-06-24 13:10:00,292.05,292.13,291.9,292.04,6200.0,292.05,292.13,291.9,292.04,6200.0
2011-06-24 13:20:00,292.04,292.13,291.99,292.13,6600.0,292.04,292.13,291.99,292.13,6600.0
2011-06-24 13:30:00,292.02,292.19,291.81,292.08,4000.0,292.02,292.19,291.81,292.08,4000.0
2011-06-24 13:40:00,292.13,292.2,291.94,292.03,5600.0,292.13,292.2,291.94,292.03,5600.0
2011-06-24 13:50:00,292.06,292.15,291.9,291.96,5700.0,292.06,292.15,291.9,291.96,5700.0
2011-06-24 14:00:00,292.0,292.08,291.7,291.83,5200.0,292.0,292.08,291.7,291.83,5200.0
2011-06-24 14:10:00,291.82,291.94,291.71,291.71,10200.0,291.82,291.94,291.71,291.71,10200.0
2011-06-24 14:20:00,291.67,291.93,291.62,291.86,12100.0,291.67,291.93,291.62,291.86,12100.0
2011-06-24 14:30:00,291.85,291.87,291.58,291.74,10400.0,291.85,291.87,291.58,291.74,10400.0
2011-06-24 14:40:00,291.73,291.99,291.72,291.82,8300.0,291.73,291.99,291.72,291.82,8300.0
2011-06-24 14:50:00,291.88,292.11,291.79,292.03,7000.0,291.88,292.11,291.79,292.03,7000.0
2011-06-24 15:00:00,291.96,292.16,291.83,291.9,11100.0,291.96,292.16,291.83,291.9,11100.0
2011-06-24 15:10:00,291.9,292.05,291.89,291.91,11100.0,291.9,292.05,291.89,291.91,11100.0
2011-06-24 15:20:00,291.92,291.96,291.82,291.82,9800.0,291.92,291.96,291.82,291.82,9800.0
2011-06-24 15:30:00,291.87,292.11,291.79,291.86,11200.0,291.87,292.11,291.79,291.86,11200.0
2011-06-24 15:40:00,291.86,291.92,291.44,291.56,10500.0,291.86,291.92,291.44,291.56,10500.0
2011-06-24 15:50:00,291.51,291.89,291.22,291.43,19900.0,291.51,291.89,291.22,291.43,19900.0
2011-06-27 09:30:00,290.99,291.02,290.0,290.01,9700.0,290.99,291.02,290.0,290.01,9700.0
2011-06-27 09:40:00,290.19,292.55,290.03,292.32,6900.0,290.19,292.55,290.03,292.32,6900.0
2011-06-27 09:50:00,292.31,292.5,292.03,292.25,5500.0,292.31,292.5,292.03,292.25,5500.0
2011-06-27 10:00:00,292.18,292.58,292.0,292.42,3700.0,292.18,292.58,292.0,292.42,3700.0
2011-06-27 10:10:00,292.27,293.75,292.27,293.2,8900.0,292.27,293.75,292.27,293.2,8900.0
2011-06-27 10:20:00,293.3,293.88,293.26,293.72,3000.0,293.3,293.88,293.26,293.72,3000.0
2011-06-27 10:30:00,293.97,293.97,293.38,293.5,3700.0,293.97,293.97,293.38,293.5,3700.0
2011-06-27 10:40:00,293.5,293.82,293.4,293.56,4300.0,293.5,293.82,293.4,293.56,4300.0
2011-06-27 10:50:00,293.53,293.61,292.62,292.62,4000.0,293.53,293.61,292.62,292.62,4000.0
2011-06-27 11:00:00,292.88,293.34,292.76,293.05,4100.0,292.88,293.34,292.76,293.05,4100.0
2011-06-27 11:10:00,293.19,293.27,292.62,292.62,6800.0,293.19,293.27,292.62,292.62,6800.0
2011-06-27 11:20:00,292.75,292.85,292.61,292.78,1600.0,292.75,292.85,292.61,292.78,1600.0
2011-06-27 11:30:00,292.72,292.87,292.64,292.67,5300.0,292.72,292.87,292.64,292.67,5300.0
2011-06-27 11:40:00,292.81,293.17,292.68,293.14,16900.0,292.81,293.17,292.68,293.14,16900.0
2011-06-27 11:50:00,293.11,293.25,293.0,293.05,4900.0,293.11,293.25,293.0,293.05,4900.0
2011-06-27 12:00:00,293.2,293.62,293.05,293.5,7800.0,293.2,293.62,293.05,293.5,7800.0
2011-06-27 12:10:00,293.4,293.44,292.57,292.57,3100.0,293.4,293.44,292.57,292.57,3100.0
2011-06-27 12:20:00,292.74,293.01,292.7,293.01,2500.0,292.74,293.01,292.7,293.01,2500.0
2011-06-27 12:30:00,292.9,292.98,292.8,292.83,3000.0,292.9,292.98,292.8,292.83,3000.0
2011-06-27 12:40:00,292.83,292.97,292.66,292.66,2900.0,292.83,292.97,292.66,292.66,2900.0
2011-06-27 12:50:00,292.83,292.94,292.65,292.82,2300.0,292.83,292.94,292.65,292.82,2300.0
2011-06-27 13:00:00,292.76,293.0,292.65,292.85,2400.0,292.76,293.0,292.65,292.85,2400.0
2011-06-27 13:10:00,293.0,293.05,292.84,292.86,2600.0,293.0,293.05,292.84,292.86,2600.0
2011-06-27 13:20:00,292.74,292.83,292.32,292.37,4500.0,292.74,292.83,292.32,292.37,4500.0
2011-06-27 13:30:00,292.55,293.0,292.55,292.91,4700.0,292.55,293.0,292.55,292.91,4700.0
2011-06-27 13:40:00,292.9,293.05,292.7,292.81,4100.0,292.9,293.05,292.7,292.81,4100.0
2011-06-27 13:50:00,292.89,293.0,292.6,292.6,4300.0,292.89,293.0,292.6,292.6,4300.0
2011-06-27 14:00:00,292.69,293.48,292.69,293.22,11700.0,292.69,293.48,292.69,293.22,11700.0
2011-06-27 14:10:00,293.32,293.53,293.15,293.3,4100.0,293.32,293.53,293.15,293.3,4100.0
2011-06-27 14:20:00,293.27,293.42,293.09,293.28,6100.0,293.27,293.42,293.09,293.28,6100.0
2011-06-27 14:30:00,293.32,293.45,293.26,293.31,8100.0,293.32,293.45,293.26,293.31,8100.0
2011-06-27 14:40:00,293.39,293.45,293.24,293.28,11900.0,293.39,293.45,293.24,293.28,11900.0
2011-06-27 14:50:00,293.31,293.44,293.17,293.17,5000.0,293.31,293.44,293.17,293.17,5000.0
2011-06-27 15:00:00,293.17,293.43,293.11,293.11,6100.0,293.17,293.43,293.11,293.11,6100.0
2011-06-27 15:10:00,293.19,293.32,293.16,293.25,4800.0,293.19,293.32,293.16,293.25,4800.0
2011-06-27 15:20:00,293.3,293.41,293.1,293.17,6300.0,293.3,293.41,293.1,293.17,6300.0
2011-06-27 15:30:00,293.19,293.25,293.09,293.15,11700.0,293.19,293.25,293.09,293.15,11700.0
2011-06-27 15:40:00,293.15,293.31,292.87,293.08,14500.0,293.15,293.31,292.87,293.08,14500.0
2011-06-27 15:50:00,293.05,293.14,292.65,292.78,12900.0,293.05,293.14,292.65,292.78,12900.0
2011-06-28 09:30:00,293.5,293.5,292.83,293.36,12600.0,293.5,293.5,292.83,293.36,12600.0
2011-06-28 09:40:00,293.3,293.52,292.89,293.16,17000.0,293.3,293.52,292.89,293.16,17000.0
2011-06-28 09:50:00,293.15,293.3,293.0,293.28,22000.0,293.15,293.3,293.0,293.28,22000.0
2011-06-28 10:00:00,293.2,293.31,293.1,293.22,17600.0,293.2,293.31,293.1,293.22,17600.0
2011-06-28 10:10:00,293.21,293.28,293.07,293.1,8400.0,293.21,293.28,293.07,293.1,8400.0
2011-06-28 10:20:00,293.14,293.3,293.07,293.28,7300.0,293.14,293.3,293.07,293.28,7300.0
2011-06-28 10:30:00,293.38,293.52,292.65,292.77,11000.0,293.38,293.52,292.65,292.77,11000.0
2011-06-28 10:40:00,292.64,293.07,292.58,292.66,7800.0,292.64,293.07,292.58,292.66,7800.0
2011-06-28 10:50:00,292.78,293.12,292.71,292.82,50500.0,292.78,293.12,292.71,292.82,50500.0
2011-06-28 11:00:00,292.92,293.2,292.73,293.08,6800.0,292.92,293.2,292.73,293.08,6800.0
2011-06-28 11:10:00,293.09,293.21,292.9,293.21,5000.0,293.09,293.21,292.9,293.21,5000.0
2011-06-28 11:20:00,293.16,293.52,293.12,293.25,5800.0,293.16,293.52,293.12,293.25,5800.0
2011-06-28 11:30:00,293.19,293.39,293.19,293.26,5500.0,293.19,293.39,293.19,293.26,5500.0
2011-06-28 11:40:00,293.28,293.41,293.19,293.21,13300.0,293.28,293.41,293.19,293.21,13300.0
2011-06-28 11:50:00,293.35,293.41,293.11,293.13,5000.0,293.35,293.41,293.11,293.13,5000.0
2011-06-28 12:00:00,293.13,293.26,292.96,292.96,4800.0,293.13,293.26,292.96,292.96,4800.0
2011-06-28 12:10:00,293.0,293.07,292.85,293.02,3800.0,293.0,293.07,292.85,293.02,3800.0
2011-06-28 12:20:00,292.98,293.09,292.93,293.02,6200.0,292.98,293.09,292.93,293.02,6200.0
2011-06-28 12:30:00,293.0,293.21,292.93,293.16,7000.0,293.0,293.21,292.93,293.16,7000.0
2011-06-28 12:40:00,293.16,293.22,293.04,293.05,3200.0,293.16,293.22,293.04,293.05,3200.0
2011-06-28 12:50:00,293.04,293.15,292.96,293.07,2700.0,293.04,293.15,292.96,293.07,2700.0
2011-06-28 13:00:00,293.08,293.37,293.08,293.32,5700.0,293.08,293.37,293.08,293.32,5700.0
2011-06-28 13:10:00,293.33,293.38,293.19,293.22,2100.0,293.33,293.38,293.19,293.22,2100.0
2011-06-28 13:20:00,293.27,293.36,293.18,293.36,2500.0,293.27,293.36,293.18,293.36,2500.0
2011-06-28 13:30:00,293.36,293.36,292.97,293.0,13100.0,293.36,293.36,292.97,293.0,13100.0
2011-06-28 13:40:00,293.0,293.1,292.9,292.97,11700.0,293.0,293.1,292.9,292.97,11700.0
2011-06-28 13:50:00,292.98,293.16,292.9,293.14,4700.0,292.98,293.16,292.9,293.14,4700.0
2011-06-28 14:00:00,293.0,293.12,292.78,292.8,3000.0,293.0,293.12,292.78,292.8,3000.0
2011-06-28 14:10:00,292.77,292.98,292.64,292.9,3900.0,292.77,292.98,292.64,292.9,3900.0
2011-06-28 14:20:00,292.97,293.06,292.82,292.97,5400.0,292.97,293.06,292.82,292.97,5400.0
2011-06-28 14:30:00,293.02,293.08,292.87,293.0,5500.0,293.02,293.08,292.87,293.0,5500.0
2011-06-28 14:40:00,292.85,293.0,292.7,292.92,4300.0,292.85,293.0,292.7,292.92,4300.0
2011-06-28 14:50:00,292.89,292.94,292.81,292.87,7200.0,292.89,292.94,292.81,292.87,7200.0
2011-06-28 15:00:00,292.86,293.05,292.82,293.0,5300.0,292.86,293.05,292.82,293.0,5300.0
2011-06-28 15:10:00,292.97,293.06,292.81,292.88,14800.0,292.97,293.06,292.81,292.88,14800.0
2011-06-28 15:20:00,292.91,293.06,292.86,292.93,19000.0,292.91,293.06,292.86,292.93,19000.0
2011-06-28 15:30:00,292.93,293.0,292.84,292.98,15400.0,292.93,293.0,292.84,292.98,15400.0
2011-06-28 15:40:00,292.94,293.12,292.83,292.94,28200.0,292.94,293.12,292.83,292.94,28200.0
2011-06-28 15:50:00,292.96,293.12,292.67,292.68,45800.0,292.96,293.12,292.67,292.68,45800.0
2011-06-29 09:30:00,293.42,293.54,292.7,293.04,6000.0,293.42,293.54,292.7,293.04,6000.0
2011-06-29 09:40:00,293.04,293.08,292.25,292.76,6500.0,293.04,293.08,292.25,292.76,6500.0
2011-06-29 09:50:00,292.56,292.61,292.29,292.47,5700.0,292.56,292.61,292.29,292.47,5700.0
2011-06-29 10:00:00,292.58,292.59,292.15,292.46,5500.0,292.58,292.59,292.15,292.46,5500.0
2011-06-29 10:10:00,292.46,292.9,292.3,292.72,6100.0,292.46,292.9,292.3,292.72,6100.0
2011-06-29 10:20:00,292.88,293.15,292.49,292.49,7800.0,292.88,293.15,292.49,292.49,7800.0
2011-06-29 10:30:00,292.66,292.81,292.46,292.69,6700.0,292.66,292.81,292.46,292.69,6700.0
2011-06-29 10:40:00,292.66,292.75,292.17,292.17,7600.0,292.66,292.75,292.17,292.17,7600.0
2011-06-29 10:50:00,292.2,292.86,292.2,292.79,6700.0,292.2,292.86,292.2,292.79,6700.0
2011-06-29 11:00:00,292.52,292.86,292.52,292.68,6500.0,292.52,292.86,292.52,292.68,6500.0
2011-06-29 11:10:00,292.64,292.67,292.47,292.47,5000.0,292.64,292.67,292.47,292.47,5000.0
2011-06-29 11:20:00,292.32,292.46,291.99,292.17,12000.0,292.32,292.46,291.99,292.17,12000.0
2011-06-29 11:30:00,292.29,292.39,292.15,292.36,4800.0,292.29,292.39,292.15,292.36,4800.0
2011-06-29 11:40:00,292.39,292.57,292.33,292.47,7000.0,292.39,292.57,292.33,292.47,7000.0
2011-06-29 11:50:00,292.52,292.54,292.26,292.33,4900.0,292.52,292.54,292.26,292.33,4900.0
2011-06-29 12:00:00,292.33,292.49,292.09,292.16,9000.0,292.33,292.49,292.09,292.16,9000.0
2011-06-29 12:10:00,292.06,292.15,291.95,292.0,6000.0,292.06,292.15,291.95,292.0,6000.0
2011-06-29 12:20:00,292.13,292.23,292.07,292.23,5200.0,292.13,292.23,292.07,292.23,5200.0
2011-06-29 12:30:00,292.23,292.37,292.15,292.15,4600.0,292.23,292.37,292.15,292.15,4600.0
2011-06-29 12:40:00,292.16,292.28,291.93,292.06,14100.0,292.16,292.28,291.93,292.06,14100.0
2011-06-29 12:50:00,292.06,292.2,291.72,291.89,13500.0,292.06,292.2,291.72,291.89,13500.0
2011-06-29 13:00:00,291.78,292.28,291.77,292.28,4900.0,291.78,292.28,291.77,292.28,4900.0
2011-06-29 13:10:00,292.23,292.34,292.09,292.23,8100.0,292.23,292.34,292.09,292.23,8100.0
2011-06-29 13:20:00,292.16,292.35,292.09,292.29,12600.0,292.16,292.35,292.09,292.29,12600.0
2011-06-29 13:30:00,292.3,292.41,292.18,292.3,11500.0,292.3,292.41,292.18,292.3,11500.0
2011-06-29 13:40:00,292.3,292.39,292.14,292.22,5400.0,292.3,292.39,292.14,292.22,5400.0
2011-06-29 13:50:00,292.22,292.25,292.06,292.16,7500.0,292.22,292.25,292.06,292.16,7500.0
2011-06-29 14:00:00,292.19,292.25,292.11,292.17,4000.0,292.19,292.25,292.11,292.17,4000.0
2011-06-29 14:10:00,292.21,292.24,292.09,292.24,4500.0,292.21,292.24,292.09,292.24,4500.0
2011-06-29 14:20:00,292.19,292.22,291.14,291.44,8600.0,292.19,292.22,291.14,291.44,8600.0
2011-06-29 14:30:00,291.5,291.68,291.33,291.33,4200.0,291.5,291.68,291.33,291.33,4200.0
2011-06-29 14:40:00,291.23,291.31,290.62,290.85,12200.0,291.23,291.31,290.62,290.85,12200.0
2011-06-29 14:50:00,290.85,291.72,290.85,291.7,4600.0,290.85,291.72,290.85,291.7,4600.0
2011-06-29 15:00:00,291.74,291.94,291.58,291.58,3600.0,291.74,291.94,291.58,291.58,3600.0
2011-06-29 15:10:00,291.67,291.9,291.18,291.18,11100.0,291.67,291.9,291.18,291.18,11100.0
2011-06-29 15:20:00,291.24,291.92,291.24,291.55,5500.0,291.24,291.92,291.24,291.55,5500.0
2011-06-29 15:30:00,291.57,291.88,291.57,291.64,8900.0,291.57,291.88,291.57,291.64,8900.0
2011-06-29 15:40:00,291.61,291.84,291.21,291.29,19800.0,291.61,291.84,291.21,291.29,19800.0
2011-06-29 15:50:00,291.28,291.72,291.14,291.43,24900.0,291.28,291.72,291.14,291.43,24900.0
2011-06-30 09:30:00,292.55,293.43,291.87,291.93,4000.0,292.55,293.43,291.87,291.93,4000.0
2011-06-30 09:40:00,292.34,293.53,291.95,293.12,8700.0,292.34,293.53,291.95,293.12,8700.0
2011-06-30 09:50:00,293.0,293.1,292.58,292.6,10900.0,293.0,293.1,292.58,292.6,10900.0
2011-06-30 10:00:00,292.77,293.21,292.59,293.12,4200.0,292.77,293.21,292.59,293.12,4200.0
2011-06-30 10:10:00,293.18,293.18,292.73,292.94,5300.0,293.18,293.18,292.73,292.94,5300.0
2011-06-30 10:20:00,292.91,293.04,292.75,292.96,5400.0,292.91,293.04,292.75,292.96,5400.0
2011-06-30 10:30:00,292.87,293.13,292.87,293.0,4400.0,292.87,293.13,292.87,293.0,4400.0
2011-06-30 10:40:00,293.05,293.08,292.85,292.94,2900.0,293.05,293.08,292.85,292.94,2900.0
2011-06-30 10:50:00,293.0,293.37,293.0,293.37,7700.0,293.0,293.37,293.0,293.37,7700.0
2011-06-30 11:00:00,293.4,293.6,293.39,293.53,6100.0,293.4,293.6,293.39,293.53,6100.0
2011-06-30 11:10:00,293.48,293.85,293.48,293.67,8900.0,293.48,293.85,293.48,293.67,8900.0
2011-06-30 11:20:00,293.54,293.9,293.54,293.89,5300.0,293.54,293.9,293.54,293.89,5300.0
2011-06-30 11:30:00,293.9,294.4,293.9,294.33,20700.0,293.9,294.4,293.9,294.33,20700.0
2011-06-30 11:40:00,294.35,294.55,294.35,294.55,6800.0,294.35,294.55,294.35,294.55,6800.0
2011-06-30 11:50:00,294.59,294.64,294.14,294.58,15800.0,294.59,294.64,294.14,294.58,15800.0
2011-06-30 12:00:00,294.58,294.75,294.52,294.74,10900.0,294.58,294.75,294.52,294.74,10900.0
2011-06-30 12:10:00,294.74,294.74,294.44,294.46,2500.0,294.74,294.74,294.44,294.46,2500.0
2011-06-30 12:20:00,294.49,294.75,294.49,294.61,4100.0,294.49,294.75,294.49,294.61,4100.0
2011-06-30 12:30:00,294.63,294.67,294.46,294.67,3600.0,294.63,294.67,294.46,294.67,3600.0
2011-06-30 12:40:00,294.65,294.74,294.52,294.63,3500.0,294.65,294.74,294.52,294.63,3500.0
2011-06-30 12:50:00,294.73,294.75,294.63,294.73,4200.0,294.73,294.75,294.63,294.73,4200.0
2011-06-30 13:00:00,294.73,294.89,294.72,294.89,6300.0,294.73,294.89,294.72,294.89,6300.0
2011-06-30 13:10:00,294.89,294.9,294.77,294.9,2700.0,294.89,294.9,294.77,294.9,2700.0
2011-06-30 13:20:00,294.9,294.9,294.81,294.81,3900.0,294.9,294.9,294.81,294.81,3900.0
2011-06-30 13:30:00,294.88,294.95,294.86,294.95,4600.0,294.88,294.95,294.86,294.95,4600.0
2011-06-30 13:40:00,294.96,295.22,294.9,295.22,9800.0,294.96,295.22,294.9,295.22,9800.0
2011-06-30 13:50:00,295.27,295.8,295.27,295.8,13200.0,295.27,295.8,295.27,295.8,13200.0
2011-06-30 14:00:00,295.8,295.9,295.7,295.81,5000.0,295.8,295.9,295.7,295.81,5000.0
2011-06-30 14:10:00,295.76,295.89,295.7,295.77,4800.0,295.76,295.89,295.7,295.77,4800.0
2011-06-30 14:20:00,295.77,296.1,295.77,296.02,5000.0,295.77,296.1,295.77,296.02,5000.0
2011-06-30 14:30:00,296.02,296.2,295.66,295.66,9700.0,296.02,296.2,295.66,295.66,9700.0
2011-06-30 14:40:00,295.66,295.92,295.46,295.84,4800.0,295.66,295.92,295.46,295.84,4800.0
2011-06-30 14:50:00,295.93,296.11,295.91,296.02,4900.0,295.93,296.11,295.91,296.02,4900.0
2011-06-30 15:00:00,296.05,296.05,295.68,295.89,5500.0,296.05,296.05,295.68,295.89,5500.0
2011-06-30 15:10:00,295.8,295.92,295.62,295.85,10300.0,295.8,295.92,295.62,295.85,10300.0
2011-06-30 15:20:00,295.86,296.04,295.41,295.57,8300.0,295.86,296.04,295.41,295.57,8300.0
2011-06-30 15:30:00,295.48,295.87,295.48,295.7,13300.0,295.48,295.87,295.48,295.7,13300.0
2011-06-30 15:40:00,295.7,295.71,294.84,295.1,30000.0,295.7,295.71,294.84,295.1,30000.0
2011-06-30 15:50:00,295.11,295.17,294.87,294.96,54000.0,295.11,295.17,294.87,294.96,54000.0
2011-07-01 09:30:00,295.38,295.38,294.86,295.22,4000.0,295.38,295.38,294.86,295.22,4000.0
2011-07-01 09:40:00,295.03,295.9,295.03,295.49,1800.0,295.03,295.9,295.03,295.49,1800.0
2011-07-01 09:50:00,295.42,295.45,295.25,295.45,2100.0,295.42,295.45,295.25,295.45,2100.0
2011-07-01 10:00:00,295.48,296.5,295.48,296.5,10600.0,295.48,296.5,295.48,296.5,10600.0
2011-07-01 10:10:00,296.4,297.2,296.4,297.18,12700.0,296.4,297.2,296.4,297.18,12700.0
2011-07-01 10:20:00,297.15,297.87,297.12,297.3,20000.0,297.15,297.87,297.12,297.3,20000.0
2011-07-01 10:30:00,297.3,297.3,296.29,296.39,12100.0,297.3,297.3,296.29,296.39,12100.0
2011-07-01 10:40:00,296.57,296.63,295.62,295.62,6000.0,296.57,296.63,295.62,295.62,6000.0
2011-07-01 10:50:00,295.7,296.2,295.7,296.02,4700.0,295.7,296.2,295.7,296.02,4700.0
2011-07-01 11:00:00,296.17,296.86,296.03,296.82,4300.0,296.17,296.86,296.03,296.82,4300.0
2011-07-01 11:10:00,296.75,296.75,296.51,296.52,2400.0,296.75,296.75,296.51,296.52,2400.0
2011-07-01 11:20:00,296.72,296.76,296.2,296.2,5400.0,296.72,296.76,296.2,296.2,5400.0
2011-07-01 11:30:00,296.2,296.59,296.12,296.37,8800.0,296.2,296.59,296.12,296.37,8800.0
2011-07-01 11:40:00,296.16,296.16,295.83,296.01,5900.0,296.16,296.16,295.83,296.01,5900.0
2011-07-01 11:50:00,296.08,296.42,295.98,296.42,4900.0,296.08,296.42,295.98,296.42,4900.0
2011-07-01 12:00:00,296.3,296.61,296.2,296.38,4400.0,296.3,296.61,296.2,296.38,4400.0
2011-07-01 12:10:00,296.32,296.53,296.26,296.27,4200.0,296.32,296.53,296.26,296.27,4200.0
2011-07-01 12:20:00,296.38,296.8,296.38,296.76,3700.0,296.38,296.8,296.38,296.76,3700.0
2011-07-01 12:30:00,296.46,296.46,296.27,296.31,2500.0,296.46,296.46,296.27,296.31,2500.0
2011-07-01 12:40:00,296.33,296.57,296.18,296.57,3400.0,296.33,296.57,296.18,296.57,3400.0
2011-07-01 12:50:00,296.57,296.57,296.43,296.49,1600.0,296.57,296.57,296.43,296.49,1600.0
2011-07-01 13:00:00,296.47,296.96,296.47,296.96,2500.0,296.47,296.96,296.47,296.96,2500.0
2011-07-01 13:10:00,296.84,296.9,296.76,296.9,1900.0,296.84,296.9,296.76,296.9,1900.0
2011-07-01 13:20:00,296.85,296.94,296.75,296.88,3800.0,296.85,296.94,296.75,296.88,3800.0
2011-07-01 13:30:00,296.89,297.0,296.75,296.99,5900.0,296.89,297.0,296.75,296.99,5900.0
2011-07-01 13:40:00,296.88,296.99,296.82,296.89,2500.0,296.88,296.99,296.82,296.89,2500.0
2011-07-01 13:50:00,296.95,296.99,296.89,296.96,3600.0,296.95,296.99,296.89,296.96,3600.0
2011-07-01 14:00:00,296.95,297.0,296.8,297.0,4200.0,296.95,297.0,296.8,297.0,4200.0
2011-07-01 14:10:00,296.99,297.21,296.92,297.08,9700.0,296.99,297.21,296.92,297.08,9700.0
2011-07-01 14:20:00,297.1,297.24,297.07,297.07,1600.0,297.1,297.24,297.07,297.07,1600.0
2011-07-01 14:30:00,297.08,297.51,297.05,297.5,3800.0,297.08,297.51,297.05,297.5,3800.0
2011-07-01 14:40:00,297.53,297.69,297.42,297.66,4100.0,297.53,297.69,297.42,297.66,4100.0
2011-07-01 14:50:00,297.66,297.66,297.45,297.6,3300.0,297.66,297.66,297.45,297.6,3300.0
2011-07-01 15:00:00,297.68,297.79,297.58,297.62,5700.0,297.68,297.79,297.58,297.62,5700.0
2011-07-01 15:10:00,297.62,297.94,297.62,297.62,4500.0,297.62,297.94,297.62,297.62,4500.0
2011-07-01 15:20:00,297.62,297.67,297.5,297.56,6100.0,297.62,297.67,297.5,297.56,6100.0
2011-07-01 15:30:00,297.6,297.85,297.58,297.78,7500.0,297.6,297.85,297.58,297.78,7500.0
2011-07-01 15:40:00,297.87,298.19,297.71,297.84,18800.0,297.87,298.19,297.71,297.84,18800.0
2011-07-01 15:50:00,297.89,298.1,297.44,297.48,21200.0,297.89,298.1,297.44,297.48,21200.0
2011-07-05 09:30:00,296.14,297.32,296.14,297.27,17200.0,296.14,297.32,296.14,297.27,17200.0
2011-07-05 09:40:00,297.14,297.14,296.54,296.58,4800.0,297.14,297.14,296.54,296.58,4800.0
2011-07-05 09:50:00,296.62,296.67,296.14,296.48,4900.0,296.62,296.67,296.14,296.48,4900.0
2011-07-05 10:00:00,296.41,296.53,296.12,296.26,7200.0,296.41,296.53,296.12,296.26,7200.0
2011-07-05 10:10:00,296.43,296.53,294.51,295.21,12900.0,296.43,296.53,294.51,295.21,12900.0
2011-07-05 10:20:00,295.21,295.51,295.06,295.51,5500.0,295.21,295.51,295.06,295.51,5500.0
2011-07-05 10:30:00,295.54,295.59,295.09,295.59,7800.0,295.54,295.59,295.09,295.59,7800.0
2011-07-05 10:40:00,295.65,295.83,295.49,295.57,6400.0,295.65,295.83,295.49,295.57,6400.0
2011-07-05 10:50:00,295.68,295.8,295.38,295.8,3300.0,295.68,295.8,295.38,295.8,3300.0
2011-07-05 11:00:00,295.76,295.99,295.09,295.48,5900.0,295.76,295.99,295.09,295.48,5900.0
2011-07-05 11:10:00,295.48,296.37,295.37,296.33,4400.0,295.48,296.37,295.37,296.33,4400.0
2011-07-05 11:20:00,296.44,296.49,296.05,296.31,3200.0,296.44,296.49,296.05,296.31,3200.0
2011-07-05 11:30:00,296.3,296.73,296.15,296.49,4400.0,296.3,296.73,296.15,296.49,4400.0
2011-07-05 11:40:00,296.7,296.75,296.56,296.58,4500.0,296.7,296.75,296.56,296.58,4500.0
2011-07-05 11:50:00,296.59,297.2,296.54,297.13,4200.0,296.59,297.2,296.54,297.13,4200.0
2011-07-05 12:00:00,297.26,297.4,296.9,297.14,4100.0,297.26,297.4,296.9,297.14,4100.0
2011-07-05 12:10:00,297.19,297.47,297.19,297.4,4400.0,297.19,297.47,297.19,297.4,4400.0
2011-07-05 12:20:00,297.45,297.64,297.23,297.56,7400.0,297.45,297.64,297.23,297.56,7400.0
2011-07-05 12:30:00,297.55,297.55,297.22,297.44,4700.0,297.55,297.55,297.22,297.44,4700.0
2011-07-05 12:40:00,297.46,297.57,297.24,297.32,4400.0,297.46,297.57,297.24,297.32,4400.0
2011-07-05 12:50:00,297.12,297.55,297.12,297.24,6200.0,297.12,297.55,297.12,297.24,6200.0
2011-07-05 13:00:00,297.28,297.31,296.87,296.91,7600.0,297.28,297.31,296.87,296.91,7600.0
2011-07-05 13:10:00,296.95,297.07,296.67,297.07,4400.0,296.95,297.07,296.67,297.07,4400.0
2011-07-05 13:20:00,297.02,297.54,297.02,297.43,3500.0,297.02,297.54,297.02,297.43,3500.0
2011-07-05 13:30:00,297.39,297.63,297.32,297.63,4100.0,297.39,297.63,297.32,297.63,4100.0
2011-07-05 13:40:00,297.61,298.31,297.61,298.28,5100.0,297.61,298.31,297.61,298.28,5100.0
2011-07-05 13:50:00,298.23,298.53,298.18,298.24,5000.0,298.23,298.53,298.18,298.24,5000.0
2011-07-05 14:00:00,298.2,298.34,297.47,297.86,7000.0,298.2,298.34,297.47,297.86,7000.0
2011-07-05 14:10:00,297.84,298.23,297.59,297.73,6500.0,297.84,298.23,297.59,297.73,6500.0
2011-07-05 14:20:00,297.73,297.73,297.22,297.53,3300.0,297.73,297.73,297.22,297.53,3300.0
2011-07-05 14:30:00,297.29,297.61,297.07,297.55,4200.0,297.29,297.61,297.07,297.55,4200.0
2011-07-05 14:40:00,297.67,297.91,297.55,297.67,3800.0,297.67,297.91,297.55,297.67,3800.0
2011-07-05 14:50:00,297.65,297.83,297.23,297.61,5400.0,297.65,297.83,297.23,297.61,5400.0
2011-07-05 15:00:00,297.67,297.94,297.21,297.88,8700.0,297.67,297.94,297.21,297.88,8700.0
2011-07-05 15:10:00,297.88,297.98,297.37,297.89,8600.0,297.88,297.98,297.37,297.89,8600.0
2011-07-05 15:20:00,297.98,298.13,297.78,298.11,8500.0,297.98,298.13,297.78,298.11,8500.0
2011-07-05 15:30:00,298.29,298.29,297.55,297.64,10200.0,298.29,298.29,297.55,297.64,10200.0
2011-07-05 15:40:00,297.61,297.7,297.15,297.27,17400.0,297.61,297.7,297.15,297.27,17400.0
2011-07-05 15:50:00,297.22,297.49,296.97,297.26,22900.0,297.22,297.49,296.97,297.26,22900.0
2011-07-06 09:30:00,295.29,298.6,294.76,298.37,12200.0,295.29,298.6,294.76,298.37,12200.0
2011-07-06 09:40:00,298.59,298.78,297.42,297.95,9600.0,298.59,298.78,297.42,297.95,9600.0
2011-07-06 09:50:00,297.95,298.05,297.63,298.0,5900.0,297.95,298.05,297.63,298.0,5900.0
2011-07-06 10:00:00,297.94,298.03,297.4,298.03,5900.0,297.94,298.03,297.4,298.03,5900.0
2011-07-06 10:10:00,298.0,298.28,297.44,297.74,6400.0,298.0,298.28,297.44,297.74,6400.0
2011-07-06 10:20:00,297.97,298.19,297.8,297.95,5100.0,297.97,298.19,297.8,297.95,5100.0
2011-07-06 10:30:00,297.98,298.16,297.9,297.93,5600.0,297.98,298.16,297.9,297.93,5600.0
2011-07-06 10:40:00,297.93,298.41,297.86,298.3,4800.0,297.93,298.41,297.86,298.3,4800.0
2011-07-06 10:50:00,298.28,298.8,298.17,298.17,8300.0,298.28,298.8,298.17,298.17,8300.0
2011-07-06 11:00:00,298.23,298.32,297.79,297.79,2400.0,298.23,298.32,297.79,297.79,2400.0
2011-07-06 11:10:00,298.07,298.14,297.87,297.92,3300.0,298.07,298.14,297.87,297.92,3300.0
2011-07-06 11:20:00,297.92,298.31,297.92,298.19,3800.0,297.92,298.31,297.92,298.19,3800.0
2011-07-06 11:30:00,298.3,298.3,297.84,298.06,36200.0,298.3,298.3,297.84,298.06,36200.0
2011-07-06 11:40:00,298.09,298.33,297.89,298.08,6300.0,298.09,298.33,297.89,298.08,6300.0
2011-07-06 11:50:00,298.24,298.46,298.12,298.38,7800.0,298.24,298.46,298.12,298.38,7800.0
2011-07-06 12:00:00,298.4,298.46,297.96,298.39,9400.0,298.4,298.46,297.96,298.39,9400.0
2011-07-06 12:10:00,298.39,298.39,297.84,298.3,3500.0,298.39,298.39,297.84,298.3,3500.0
2011-07-06 12:20:00,298.33,298.47,298.08,298.09,21400.0,298.33,298.47,298.08,298.09,21400.0
2011-07-06 12:30:00,298.13,298.51,298.13,298.35,7200.0,298.13,298.51,298.13,298.35,7200.0
2011-07-06 12:40:00,298.38,298.39,298.17,298.38,3800.0,298.38,298.39,298.17,298.38,3800.0
2011-07-06 12:50:00,298.37,298.46,298.19,298.28,5900.0,298.37,298.46,298.19,298.28,5900.0
2011-07-06 13:00:00,298.26,298.31,298.13,298.13,6100.0,298.26,298.31,298.13,298.13,6100.0
2011-07-06 13:10:00,298.09,298.3,298.05,298.29,5200.0,298.09,298.3,298.05,298.29,5200.0
2011-07-06 13:20:00,298.34,298.42,298.17,298.3,7600.0,298.34,298.42,298.17,298.3,7600.0
2011-07-06 13:30:00,298.3,298.32,298.14,298.24,7300.0,298.3,298.32,298.14,298.24,7300.0
2011-07-06 13:40:00,298.24,298.31,298.0,298.21,6900.0,298.24,298.31,298.0,298.21,6900.0
2011-07-06 13:50:00,298.16,298.38,298.02,298.33,11100.0,298.16,298.38,298.02,298.33,11100.0
2011-07-06 14:00:00,298.27,298.33,297.84,297.88,5800.0,298.27,298.33,297.84,297.88,5800.0
2011-07-06 14:10:00,297.94,298.08,297.87,298.03,7200.0,297.94,298.08,297.87,298.03,7200.0
2011-07-06 14:20:00,298.03,298.06,297.75,297.96,3600.0,298.03,298.06,297.75,297.96,3600.0
2011-07-06 14:30:00,297.87,298.36,297.83,298.28,6200.0,297.87,298.36,297.83,298.28,6200.0
2011-07-06 14:40:00,298.25,298.46,298.12,298.12,8300.0,298.25,298.46,298.12,298.12,8300.0
2011-07-06 14:50:00,298.22,298.41,298.13,298.13,7200.0,298.22,298.41,298.13,298.13,7200.0
2011-07-06 15:00:00,298.16,298.24,297.83,298.03,8200.0,298.16,298.24,297.83,298.03,8200.0
2011-07-06 15:10:00,298.13,298.13,297.68,297.9,6600.0,298.13,298.13,297.68,297.9,6600.0
2011-07-06 15:20:00,297.98,298.22,297.85,298.04,8000.0,297.98,298.22,297.85,298.04,8000.0
2011-07-06 15:30:00,298.15,298.16,297.8,297.8,9300.0,298.15,298.16,297.8,297.8,9300.0
2011-07-06 15:40:00,297.85,298.03,297.79,297.79,12700.0,297.85,298.03,297.79,297.79,12700.0
2011-07-06 15:50:00,297.87,298.14,297.78,297.83,15800.0,297.87,298.14,297.78,297.83,15800.0
2011-07-07 09:30:00,299.0,299.24,298.66,299.11,19700.0,299.0,299.24,298.66,299.11,19700.0
2011-07-07 09:40:00,299.12,299.4,298.83,298.83,15100.0,299.12,299.4,298.83,298.83,15100.0
2011-07-07 09:50:00,298.96,299.4,298.88,298.88,12300.0,298.96,299.4,298.88,298.88,12300.0
2011-07-07 10:00:00,298.81,298.84,298.0,298.17,5600.0,298.81,298.84,298.0,298.17,5600.0
2011-07-07 10:10:00,298.4,298.82,298.35,298.35,6300.0,298.4,298.82,298.35,298.35,6300.0
2011-07-07 10:20:00,298.47,298.99,298.37,298.99,4400.0,298.47,298.99,298.37,298.99,4400.0
2011-07-07 10:30:00,298.8,299.21,298.52,298.8,4800.0,298.8,299.21,298.52,298.8,4800.0
2011-07-07 10:40:00,298.8,299.32,298.33,298.84,6200.0,298.8,299.32,298.33,298.84,6200.0
2011-07-07 10:50:00,298.83,298.99,298.5,298.97,3200.0,298.83,298.99,298.5,298.97,3200.0
2011-07-07 11:00:00,298.85,299.06,298.75,298.92,2900.0,298.85,299.06,298.75,298.92,2900.0
2011-07-07 11:10:00,298.98,298.98,298.75,298.79,3300.0,298.98,298.98,298.75,298.79,3300.0
2011-07-07 11:20:00,298.85,298.88,298.62,298.86,5200.0,298.85,298.88,298.62,298.86,5200.0
2011-07-07 11:30:00,298.86,298.88,298.49,298.73,5200.0,298.86,298.88,298.49,298.73,5200.0
2011-07-07 11:40:00,298.76,298.96,298.46,298.92,2400.0,298.76,298.96,298.46,298.92,2400.0
2011-07-07 11:50:00,298.89,299.06,298.83,299.01,3900.0,298.89,299.06,298.83,299.01,3900.0
2011-07-07 12:00:00,298.94,299.19,298.86,299.1,34000.0,298.94,299.19,298.86,299.1,34000.0
2011-07-07 12:10:00,299.13,299.25,299.06,299.22,6500.0,299.13,299.25,299.06,299.22,6500.0
2011-07-07 12:20:00,299.19,299.25,299.12,299.19,2000.0,299.19,299.25,299.12,299.19,2000.0
2011-07-07 12:30:00,299.2,299.2,299.02,299.08,2700.0,299.2,299.2,299.02,299.08,2700.0
2011-07-07 12:40:00,299.04,299.12,299.0,299.01,5000.0,299.04,299.12,299.0,299.01,5000.0
2011-07-07 12:50:00,299.01,299.1,298.98,299.0,3200.0,299.01,299.1,298.98,299.0,3200.0
2011-07-07 13:00:00,299.0,299.36,298.94,299.34,5400.0,299.0,299.36,298.94,299.34,5400.0
2011-07-07 13:10:00,299.34,299.38,299.14,299.2,9700.0,299.34,299.38,299.14,299.2,9700.0
2011-07-07 13:20:00,299.2,299.38,299.15,299.3,3600.0,299.2,299.38,299.15,299.3,3600.0
2011-07-07 13:30:00,299.31,299.35,299.22,299.29,5900.0,299.31,299.35,299.22,299.29,5900.0
2011-07-07 13:40:00,299.3,299.4,299.11,299.2,12600.0,299.3,299.4,299.11,299.2,12600.0
2011-07-07 13:50:00,299.12,299.19,298.92,299.17,9700.0,299.12,299.19,298.92,299.17,9700.0
2011-07-07 14:00:00,299.28,299.39,299.16,299.23,7700.0,299.28,299.39,299.16,299.23,7700.0
2011-07-07 14:10:00,299.23,299.45,299.15,299.34,8000.0,299.23,299.45,299.15,299.34,8000.0
2011-07-07 14:20:00,299.34,299.36,299.14,299.19,11300.0,299.34,299.36,299.14,299.19,11300.0
2011-07-07 14:30:00,299.24,299.37,299.09,299.15,5900.0,299.24,299.37,299.09,299.15,5900.0
2011-07-07 14:40:00,299.17,299.36,299.14,299.21,5800.0,299.17,299.36,299.14,299.21,5800.0
2011-07-07 14:50:00,299.21,299.31,299.03,299.2,10100.0,299.21,299.31,299.03,299.2,10100.0
2011-07-07 15:00:00,299.19,299.31,299.11,299.11,7600.0,299.19,299.31,299.11,299.11,7600.0
2011-07-07 15:10:00,298.99,299.41,298.99,299.25,7600.0,298.99,299.41,298.99,299.25,7600.0
2011-07-07 15:20:00,299.25,299.44,299.09,299.17,8600.0,299.25,299.44,299.09,299.17,8600.0
2011-07-07 15:30:00,299.22,299.26,298.93,299.1,11700.0,299.22,299.26,298.93,299.1,11700.0
2011-07-07 15:40:00,299.0,299.05,298.58,298.58,13700.0,299.0,299.05,298.58,298.58,13700.0
2011-07-07 15:50:00,298.73,298.76,298.3,298.45,18500.0,298.73,298.76,298.3,298.45,18500.0
2011-07-08 09:30:00,295.81,298.26,295.81,297.02,10900.0,295.81,298.26,295.81,297.02,10900.0
2011-07-08 09:40:00,297.01,297.65,296.55,296.55,12700.0,297.01,297.65,296.55,296.55,12700.0
2011-07-08 09:50:00,296.71,297.95,296.71,297.69,12200.0,296.71,297.95,296.71,297.69,12200.0
2011-07-08 10:00:00,297.61,297.61,296.72,297.23,9400.0,297.61,297.61,296.72,297.23,9400.0
2011-07-08 10:10:00,297.35,298.0,297.03,297.62,7700.0,297.35,298.0,297.03,297.62,7700.0
2011-07-08 10:20:00,297.51,298.11,297.46,297.6,7000.0,297.51,298.11,297.46,297.6,7000.0
2011-07-08 10:30:00,297.53,298.25,297.36,298.01,4600.0,297.53,298.25,297.36,298.01,4600.0
2011-07-08 10:40:00,298.06,298.06,297.61,297.67,9500.0,298.06,298.06,297.61,297.67,9500.0
2011-07-08 10:50:00,297.66,297.88,297.5,297.76,9700.0,297.66,297.88,297.5,297.76,9700.0
2011-07-08 11:00:00,297.7,297.81,297.19,297.34,6400.0,297.7,297.81,297.19,297.34,6400.0
2011-07-08 11:10:00,297.34,297.41,297.2,297.22,5800.0,297.34,297.41,297.2,297.22,5800.0
2011-07-08 11:20:00,297.2,297.23,296.77,297.1,8100.0,297.2,297.23,296.77,297.1,8100.0
2011-07-08 11:30:00,297.12,297.81,297.09,297.81,5100.0,297.12,297.81,297.09,297.81,5100.0
2011-07-08 11:40:00,297.81,298.04,297.38,297.96,4000.0,297.81,298.04,297.38,297.96,4000.0
2011-07-08 11:50:00,298.0,298.15,297.65,297.84,8300.0,298.0,298.15,297.65,297.84,8300.0
2011-07-08 12:00:00,297.85,298.36,297.75,297.95,10900.0,297.85,298.36,297.75,297.95,10900.0
2011-07-08 12:10:00,298.1,298.17,297.93,297.93,4700.0,298.1,298.17,297.93,297.93,4700.0
2011-07-08 12:20:00,298.02,298.21,298.0,298.06,2400.0,298.02,298.21,298.0,298.06,2400.0
2011-07-08 12:30:00,298.35,298.35,298.17,298.25,4400.0,298.35,298.35,298.17,298.25,4400.0
2011-07-08 12:40:00,298.24,298.31,298.09,298.25,4500.0,298.24,298.31,298.09,298.25,4500.0
2011-07-08 12:50:00,298.29,298.29,298.06,298.11,3100.0,298.29,298.29,298.06,298.11,3100.0
2011-07-08 13:00:00,298.08,298.08,297.87,298.04,3900.0,298.08,298.08,297.87,298.04,3900.0
2011-07-08 13:10:00,298.02,298.02,297.83,297.98,1800.0,298.02,298.02,297.83,297.98,1800.0
2011-07-08 13:20:00,297.97,298.31,297.96,298.2,6100.0,297.97,298.31,297.96,298.2,6100.0
2011-07-08 13:30:00,298.2,298.35,298.13,298.35,3600.0,298.2,298.35,298.13,298.35,3600.0
2011-07-08 13:40:00,298.26,298.35,297.82,297.85,6000.0,298.26,298.35,297.82,297.85,6000.0
2011-07-08 13:50:00,297.94,297.94,297.78,297.85,1900.0,297.94,297.94,297.78,297.85,1900.0
2011-07-08 14:00:00,297.85,298.12,297.69,298.12,4200.0,297.85,298.12,297.69,298.12,4200.0
2011-07-08 14:10:00,298.12,298.15,297.62,297.77,4400.0,298.12,298.15,297.62,297.77,4400.0
2011-07-08 14:20:00,297.84,298.07,297.77,298.07,4800.0,297.84,298.07,297.77,298.07,4800.0
2011-07-08 14:30:00,298.12,298.28,297.97,298.02,6700.0,298.12,298.28,297.97,298.02,6700.0
2011-07-08 14:40:00,298.08,298.42,298.01,298.26,7100.0,298.08,298.42,298.01,298.26,7100.0
2011-07-08 14:50:00,298.32,298.32,298.11,298.13,2400.0,298.32,298.32,298.11,298.13,2400.0
2011-07-08 15:00:00,298.23,298.56,298.03,298.23,8800.0,298.23,298.56,298.03,298.23,8800.0
2011-07-08 15:10:00,298.3,298.37,298.1,298.13,6300.0,298.3,298.37,298.1,298.13,6300.0
2011-07-08 15:20:00,298.1,298.26,298.01,298.08,11600.0,298.1,298.26,298.01,298.08,11600.0
2011-07-08 15:30:00,298.02,298.53,297.95,298.24,14000.0,298.02,298.53,297.95,298.24,14000.0
2011-07-08 15:40:00,298.39,298.48,298.26,298.36,18700.0,298.39,298.48,298.26,298.36,18700.0
2011-07-08 15:50:00,298.42,298.46,298.22,298.28,28300.0,298.42,298.46,298.22,298.28,28300.0
2011-07-11 09:30:00,295.94,297.05,295.79,297.05,3900.0,295.94,297.05,295.79,297.05,3900.0
2011-07-11 09:40:00,296.51,296.81,296.19,296.81,5100.0,296.51,296.81,296.19,296.81,5100.0
2011-07-11 09:50:00,296.77,297.64,296.77,297.26,3300.0,296.77,297.64,296.77,297.26,3300.0
2011-07-11 10:00:00,297.25,297.41,296.37,296.46,8500.0,297.25,297.41,296.37,296.46,8500.0
2011-07-11 10:10:00,296.35,296.81,296.18,296.29,4700.0,296.35,296.81,296.18,296.29,4700.0
2011-07-11 10:20:00,296.5,296.53,295.9,296.23,5600.0,296.5,296.53,295.9,296.23,5600.0
2011-07-11 10:30:00,295.91,296.31,295.72,295.92,3200.0,295.91,296.31,295.72,295.92,3200.0
2011-07-11 10:40:00,295.77,296.11,295.77,295.97,4100.0,295.77,296.11,295.77,295.97,4100.0
2011-07-11 10:50:00,295.92,296.12,295.01,295.01,10300.0,295.92,296.12,295.01,295.01,10300.0
2011-07-11 11:00:00,295.08,295.43,294.87,295.03,11500.0,295.08,295.43,294.87,295.03,11500.0
2011-07-11 11:10:00,295.1,295.1,294.51,294.71,7800.0,295.1,295.1,294.51,294.71,7800.0
2011-07-11 11:20:00,294.61,294.99,294.59,294.99,5800.0,294.61,294.99,294.59,294.99,5800.0
2011-07-11 11:30:00,294.9,295.25,294.86,295.14,4500.0,294.9,295.25,294.86,295.14,4500.0
2011-07-11 11:40:00,295.14,295.38,295.11,295.38,6300.0,295.14,295.38,295.11,295.38,6300.0
2011-07-11 11:50:00,295.37,295.87,295.37,295.57,5800.0,295.37,295.87,295.37,295.57,5800.0
2011-07-11 12:00:00,295.52,295.56,295.24,295.49,3100.0,295.52,295.56,295.24,295.49,3100.0
2011-07-11 12:10:00,295.49,295.58,295.35,295.58,2300.0,295.49,295.58,295.35,295.58,2300.0
2011-07-11 12:20:00,295.67,295.86,295.65,295.74,3800.0,295.67,295.86,295.65,295.74,3800.0
2011-07-11 12:30:00,295.69,295.72,295.3,295.48,2700.0,295.69,295.72,295.3,295.48,2700.0
2011-07-11 12:40:00,295.35,295.62,295.13,295.15,2500.0,295.35,295.62,295.13,295.15,2500.0
2011-07-11 12:50:00,295.03,295.33,295.03,295.19,1700.0,295.03,295.33,295.03,295.19,1700.0
2011-07-11 13:00:00,295.28,295.4,295.18,295.18,5800.0,295.28,295.4,295.18,295.18,5800.0
2011-07-11 13:10:00,295.16,295.16,294.64,294.64,3700.0,295.16,295.16,294.64,294.64,3700.0
2011-07-11 13:20:00,294.64,295.07,294.64,295.01,2800.0,294.64,295.07,294.64,295.01,2800.0
2011-07-11 13:30:00,295.1,295.25,294.87,295.05,3600.0,295.1,295.25,294.87,295.05,3600.0
2011-07-11 13:40:00,295.05,295.2,294.91,295.2,2300.0,295.05,295.2,294.91,295.2,2300.0
2011-07-11 13:50:00,295.2,295.58,295.13,295.47,2000.0,295.2,295.58,295.13,295.47,2000.0
2011-07-11 14:00:00,295.46,295.58,295.23,295.34,4900.0,295.46,295.58,295.23,295.34,4900.0
2011-07-11 14:10:00,295.36,295.36,294.94,295.01,2100.0,295.36,295.36,294.94,295.01,2100.0
2011-07-11 14:20:00,295.06,295.29,295.02,295.1,4400.0,295.06,295.29,295.02,295.1,4400.0
2011-07-11 14:30:00,295.1,295.1,294.09,294.38,18800.0,295.1,295.1,294.09,294.38,18800.0
2011-07-11 14:40:00,294.39,294.47,294.21,294.43,5500.0,294.39,294.47,294.21,294.43,5500.0
2011-07-11 14:50:00,294.3,294.31,294.08,294.27,7800.0,294.3,294.31,294.08,294.27,7800.0
2011-07-11 15:00:00,294.27,294.34,293.84,293.87,5400.0,294.27,294.34,293.84,293.87,5400.0
2011-07-11 15:10:00,293.84,294.23,293.84,294.1,12200.0,293.84,294.23,293.84,294.1,12200.0
2011-07-11 15:20:00,294.1,294.44,293.95,294.44,11400.0,294.1,294.44,293.95,294.44,11400.0
2011-07-11 15:30:00,294.5,294.7,294.29,294.66,17100.0,294.5,294.7,294.29,294.66,17100.0
2011-07-11 15:40:00,294.8,295.05,294.73,294.84,16500.0,294.8,295.05,294.73,294.84,16500.0
2011-07-11 15:50:00,294.87,295.55,294.75,295.5,36600.0,294.87,295.55,294.75,295.5,36600.0
2011-07-12 09:30:00,293.21,295.37,293.1,295.37,15300.0,293.21,295.37,293.1,295.37,15300.0
2011-07-12 09:40:00,295.23,295.83,295.23,295.59,5800.0,295.23,295.83,295.23,295.59,5800.0
2011-07-12 09:50:00,295.57,295.63,294.17,295.36,8100.0,295.57,295.63,294.17,295.36,8100.0
2011-07-12 10:00:00,295.38,296.37,295.36,295.58,9400.0,295.38,296.37,295.36,295.58,9400.0
2011-07-12 10:10:00,295.59,295.89,295.34,295.69,4800.0,295.59,295.89,295.34,295.69,4800.0
2011-07-12 10:20:00,295.64,296.46,295.64,296.46,13200.0,295.64,296.46,295.64,296.46,13200.0
2011-07-12 10:30:00,296.56,296.7,296.26,296.7,7100.0,296.56,296.7,296.26,296.7,7100.0
2011-07-12 10:40:00,296.68,296.85,296.38,296.47,7300.0,296.68,296.85,296.38,296.47,7300.0
2011-07-12 10:50:00,296.56,296.74,296.44,296.62,5900.0,296.56,296.74,296.44,296.62,5900.0
2011-07-12 11:00:00,296.58,296.66,296.27,296.43,8900.0,296.58,296.66,296.27,296.43,8900.0
2011-07-12 11:10:00,296.49,296.74,296.49,296.62,5900.0,296.49,296.74,296.49,296.62,5900.0
2011-07-12 11:20:00,296.78,297.18,296.7,297.12,3900.0,296.78,297.18,296.7,297.12,3900.0
2011-07-12 11:30:00,297.01,297.22,296.85,296.86,4600.0,297.01,297.22,296.85,296.86,4600.0
2011-07-12 11:40:00,296.82,297.51,296.82,297.28,5000.0,296.82,297.51,296.82,297.28,5000.0
2011-07-12 11:50:00,297.27,297.44,297.07,297.4,2900.0,297.27,297.44,297.07,297.4,2900.0
2011-07-12 12:00:00,297.5,297.94,297.5,297.71,6500.0,297.5,297.94,297.5,297.71,6500.0
2011-07-12 12:10:00,297.67,297.74,297.42,297.67,4000.0,297.67,297.74,297.42,297.67,4000.0
2011-07-12 12:20:00,297.52,297.71,297.08,297.08,6000.0,297.52,297.71,297.08,297.08,6000.0
2011-07-12 12:30:00,297.08,297.21,296.81,297.21,4300.0,297.08,297.21,296.81,297.21,4300.0
2011-07-12 12:40:00,296.99,297.4,296.99,297.14,5800.0,296.99,297.4,296.99,297.14,5800.0
2011-07-12 12:50:00,297.23,297.3,297.09,297.12,2900.0,297.23,297.3,297.09,297.12,2900.0
2011-07-12 13:00:00,297.14,297.69,296.88,297.61,5300.0,297.14,297.69,296.88,297.61,5300.0
2011-07-12 13:10:00,297.61,297.61,297.35,297.55,3700.0,297.61,297.61,297.35,297.55,3700.0
2011-07-12 13:20:00,297.58,297.58,297.31,297.36,2100.0,297.58,297.58,297.31,297.36,2100.0
2011-07-12 13:30:00,297.23,297.76,297.23,297.66,8300.0,297.23,297.76,297.23,297.66,8300.0
2011-07-12 13:40:00,297.74,298.85,297.59,298.12,12300.0,297.74,298.85,297.59,298.12,12300.0
2011-07-12 13:50:00,298.04,298.12,297.85,297.95,7900.0,298.04,298.12,297.85,297.95,7900.0
2011-07-12 14:00:00,297.95,299.26,297.89,299.14,28200.0,297.95,299.26,297.89,299.14,28200.0
2011-07-12 14:10:00,299.13,299.6,298.93,299.01,13500.0,299.13,299.6,298.93,299.01,13500.0
2011-07-12 14:20:00,299.08,299.34,298.87,298.91,6200.0,299.08,299.34,298.87,298.91,6200.0
2011-07-12 14:30:00,299.04,299.08,298.23,298.36,7200.0,299.04,299.08,298.23,298.36,7200.0
2011-07-12 14:40:00,298.43,298.58,298.37,298.44,20700.0,298.43,298.58,298.37,298.44,20700.0
2011-07-12 14:50:00,298.44,298.44,298.15,298.28,4000.0,298.44,298.44,298.15,298.28,4000.0
2011-07-12 15:00:00,298.27,298.58,298.26,298.35,10800.0,298.27,298.58,298.26,298.35,10800.0
2011-07-12 15:10:00,298.36,298.48,297.98,298.19,13500.0,298.36,298.48,297.98,298.19,13500.0
2011-07-12 15:20:00,298.23,298.36,297.83,298.16,14400.0,298.23,298.36,297.83,298.16,14400.0
2011-07-12 15:30:00,298.24,298.26,297.9,298.22,14900.0,298.24,298.26,297.9,298.22,14900.0
2011-07-12 15:40:00,298.13,298.3,297.63,297.7,19200.0,298.13,298.3,297.63,297.7,19200.0
2011-07-12 15:50:00,297.7,297.88,297.46,297.59,21700.0,297.7,297.88,297.46,297.59,21700.0
2011-07-13 09:30:00,298.48,298.48,297.17,297.72,18500.0,298.48,298.48,297.17,297.72,18500.0
2011-07-13 09:40:00,297.65,298.71,297.56,298.23,10900.0,297.65,298.71,297.56,298.23,10900.0
2011-07-13 09:50:00,298.21,299.35,298.18,299.35,12800.0,298.21,299.35,298.18,299.35,12800.0
2011-07-13 10:00:00,299.38,300.4,299.23,299.46,34000.0,299.38,300.4,299.23,299.46,34000.0
2011-07-13 10:10:00,299.53,299.96,299.25,299.53,8400.0,299.53,299.96,299.25,299.53,8400.0
2011-07-13 10:20:00,299.51,299.75,299.2,299.26,4700.0,299.51,299.75,299.2,299.26,4700.0
2011-07-13 10:30:00,299.42,299.42,298.67,298.67,8500.0,299.42,299.42,298.67,298.67,8500.0
2011-07-13 10:40:00,298.8,298.82,298.23,298.58,5400.0,298.8,298.82,298.23,298.58,5400.0
2011-07-13 10:50:00,298.65,298.88,298.56,298.67,3200.0,298.65,298.88,298.56,298.67,3200.0
2011-07-13 11:00:00,298.58,298.95,298.58,298.68,2800.0,298.58,298.95,298.58,298.68,2800.0
2011-07-13 11:10:00,298.63,299.52,298.63,299.45,8800.0,298.63,299.52,298.63,299.45,8800.0
2011-07-13 11:20:00,299.34,299.53,299.2,299.53,2400.0,299.34,299.53,299.2,299.53,2400.0
2011-07-13 11:30:00,299.13,299.39,298.84,298.84,3400.0,299.13,299.39,298.84,298.84,3400.0
2011-07-13 11:40:00,298.91,299.14,298.65,298.83,3400.0,298.91,299.14,298.65,298.83,3400.0
2011-07-13 11:50:00,298.75,298.8,298.44,298.46,3300.0,298.75,298.8,298.44,298.46,3300.0
2011-07-13 12:00:00,298.48,298.52,297.9,298.12,6100.0,298.48,298.52,297.9,298.12,6100.0
2011-07-13 12:10:00,298.01,298.26,297.99,298.0,3800.0,298.01,298.26,297.99,298.0,3800.0
2011-07-13 12:20:00,298.01,298.14,297.94,298.04,4300.0,298.01,298.14,297.94,298.04,4300.0
2011-07-13 12:30:00,298.06,298.1,297.85,298.0,5500.0,298.06,298.1,297.85,298.0,5500.0
2011-07-13 12:40:00,298.11,298.25,297.78,298.08,6100.0,298.11,298.25,297.78,298.08,6100.0
2011-07-13 12:50:00,297.98,298.04,297.84,297.84,2100.0,297.98,298.04,297.84,297.84,2100.0
2011-07-13 13:00:00,297.88,298.05,297.84,297.85,3000.0,297.88,298.05,297.84,297.85,3000.0
2011-07-13 13:10:00,297.92,297.92,297.62,297.71,2600.0,297.92,297.92,297.62,297.71,2600.0
2011-07-13 13:20:00,297.65,297.84,297.49,297.64,2500.0,297.65,297.84,297.49,297.64,2500.0
2011-07-13 13:30:00,297.73,297.8,297.55,297.71,2500.0,297.73,297.8,297.55,297.71,2500.0
2011-07-13 13:40:00,297.7,297.7,297.57,297.66,2200.0,297.7,297.7,297.57,297.66,2200.0
2011-07-13 13:50:00,297.58,297.62,297.11,297.21,6100.0,297.58,297.62,297.11,297.21,6100.0
2011-07-13 14:00:00,297.1,297.2,296.94,297.17,5100.0,297.1,297.2,296.94,297.17,5100.0
2011-07-13 14:10:00,297.08,297.08,296.69,296.69,5600.0,297.08,297.08,296.69,296.69,5600.0
2011-07-13 14:20:00,296.69,296.69,296.06,296.31,8800.0,296.69,296.69,296.06,296.31,8800.0
2011-07-13 14:30:00,296.23,296.63,296.23,296.63,3400.0,296.23,296.63,296.23,296.63,3400.0
2011-07-13 14:40:00,296.65,296.75,296.32,296.75,6300.0,296.65,296.75,296.32,296.75,6300.0
2011-07-13 14:50:00,296.76,297.02,296.62,296.83,3400.0,296.76,297.02,296.62,296.83,3400.0
2011-07-13 15:00:00,296.72,297.02,296.39,296.6,7000.0,296.72,297.02,296.39,296.6,7000.0
2011-07-13 15:10:00,296.5,296.84,296.19,296.26,6200.0,296.5,296.84,296.19,296.26,6200.0
2011-07-13 15:20:00,296.25,296.52,296.02,296.42,10500.0,296.25,296.52,296.02,296.42,10500.0
2011-07-13 15:30:00,296.51,296.61,296.22,296.3,12600.0,296.51,296.61,296.22,296.3,12600.0
2011-07-13 15:40:00,296.17,296.75,296.1,296.64,22600.0,296.17,296.75,296.1,296.64,22600.0
2011-07-13 15:50:00,296.7,296.98,296.42,296.82,24400.0,296.7,296.98,296.42,296.82,24400.0
2011-07-14 09:30:00,298.37,299.73,295.59,299.14,13800.0,298.37,299.73,295.59,299.14,13800.0
2011-07-14 09:40:00,299.18,300.26,299.18,300.26,10300.0,299.18,300.26,299.18,300.26,10300.0
2011-07-14 09:50:00,300.37,300.6,299.78,300.19,17200.0,300.37,300.6,299.78,300.19,17200.0
2011-07-14 10:00:00,300.19,301.0,300.05,300.93,22000.0,300.19,301.0,300.05,300.93,22000.0
2011-07-14 10:10:00,300.81,301.75,300.6,301.61,25900.0,300.81,301.75,300.6,301.61,25900.0
2011-07-14 10:20:00,301.65,302.0,301.4,301.86,15500.0,301.65,302.0,301.4,301.86,15500.0
2011-07-14 10:30:00,301.85,301.95,300.85,301.04,13900.0,301.85,301.95,300.85,301.04,13900.0
2011-07-14 10:40:00,301.17,301.33,300.1,300.74,11100.0,301.17,301.33,300.1,300.74,11100.0
2011-07-14 10:50:00,300.72,300.97,300.14,300.26,9600.0,300.72,300.97,300.14,300.26,9600.0
2011-07-14 11:00:00,300.23,300.43,299.73,299.83,10300.0,300.23,300.43,299.73,299.83,10300.0
2011-07-14 11:10:00,299.77,299.9,299.62,299.67,2400.0,299.77,299.9,299.62,299.67,2400.0
2011-07-14 11:20:00,299.73,299.97,299.6,299.81,7400.0,299.73,299.97,299.6,299.81,7400.0
2011-07-14 11:30:00,299.77,299.8,298.84,299.14,5100.0,299.77,299.8,298.84,299.14,5100.0
2011-07-14 11:40:00,299.02,299.27,298.89,299.17,4000.0,299.02,299.27,298.89,299.17,4000.0
2011-07-14 11:50:00,299.09,299.3,298.98,299.1,4300.0,299.09,299.3,298.98,299.1,4300.0
2011-07-14 12:00:00,299.03,299.03,298.41,298.42,4700.0,299.03,299.03,298.41,298.42,4700.0
2011-07-14 12:10:00,298.43,298.43,297.07,297.1,12100.0,298.43,298.43,297.07,297.1,12100.0
2011-07-14 12:20:00,297.05,297.32,296.97,297.07,8200.0,297.05,297.32,296.97,297.07,8200.0
2011-07-14 12:30:00,297.13,297.54,297.09,297.49,3400.0,297.13,297.54,297.09,297.49,3400.0
2011-07-14 12:40:00,297.54,297.78,297.34,297.34,4300.0,297.54,297.78,297.34,297.34,4300.0
2011-07-14 12:50:00,297.18,297.19,296.43,296.58,5400.0,297.18,297.19,296.43,296.58,5400.0
2011-07-14 13:00:00,296.49,296.67,296.02,296.18,6100.0,296.49,296.67,296.02,296.18,6100.0
2011-07-14 13:10:00,296.14,296.14,295.44,295.58,8000.0,296.14,296.14,295.44,295.58,8000.0
2011-07-14 13:20:00,295.68,296.11,295.26,296.1,7300.0,295.68,296.11,295.26,296.1,7300.0
2011-07-14 13:30:00,296.11,297.54,296.11,296.91,11200.0,296.11,297.54,296.11,296.91,11200.0
2011-07-14 13:40:00,296.86,297.38,296.86,297.25,6500.0,296.86,297.38,296.86,297.25,6500.0
2011-07-14 13:50:00,297.37,297.46,296.86,297.46,2900.0,297.37,297.46,296.86,297.46,2900.0
2011-07-14 14:00:00,297.7,298.14,297.39,297.5,8200.0,297.7,298.14,297.39,297.5,8200.0
2011-07-14 14:10:00,297.91,298.44,297.91,298.07,4400.0,297.91,298.44,297.91,298.07,4400.0
2011-07-14 14:20:00,298.29,298.39,297.54,297.83,4200.0,298.29,298.39,297.54,297.83,4200.0
2011-07-14 14:30:00,297.99,298.23,297.52,297.6,4100.0,297.99,298.23,297.52,297.6,4100.0
2011-07-14 14:40:00,297.66,298.04,297.66,297.83,9600.0,297.66,298.04,297.66,297.83,9600.0
2011-07-14 14:50:00,297.73,298.08,297.67,298.02,5400.0,297.73,298.08,297.67,298.02,5400.0
2011-07-14 15:00:00,297.98,298.23,297.69,297.71,8600.0,297.98,298.23,297.69,297.71,8600.0
2011-07-14 15:10:00,297.71,298.17,297.63,298.17,10200.0,297.71,298.17,297.63,298.17,10200.0
2011-07-14 15:20:00,298.36,298.68,298.16,298.39,13800.0,298.36,298.68,298.16,298.39,13800.0
2011-07-14 15:30:00,298.36,298.61,298.18,298.31,17700.0,298.36,298.61,298.18,298.31,17700.0
2011-07-14 15:40:00,298.29,298.41,297.99,298.31,23600.0,298.29,298.41,297.99,298.31,23600.0
2011-07-14 15:50:00,298.35,298.35,297.77,297.93,26600.0,298.35,298.35,297.77,297.93,26600.0
2011-07-15 09:30:00,298.66,298.66,297.02,297.02,19600.0,298.66,298.66,297.02,297.02,19600.0
2011-07-15 09:40:00,296.9,297.22,296.4,297.1,8600.0,296.9,297.22,296.4,297.1,8600.0
2011-07-15 09:50:00,296.99,297.18,295.59,295.63,7500.0,296.99,297.18,295.59,295.63,7500.0
2011-07-15 10:00:00,295.85,296.43,295.25,295.55,8000.0,295.85,296.43,295.25,295.55,8000.0
2011-07-15 10:10:00,295.39,295.56,294.94,295.0,4600.0,295.39,295.56,294.94,295.0,4600.0
2011-07-15 10:20:00,294.94,295.03,294.08,294.45,8800.0,294.94,295.03,294.08,294.45,8800.0
2011-07-15 10:30:00,294.63,294.67,294.13,294.54,5700.0,294.63,294.67,294.13,294.54,5700.0
2011-07-15 10:40:00,294.48,295.06,294.26,294.8,7500.0,294.48,295.06,294.26,294.8,7500.0
2011-07-15 10:50:00,294.85,295.4,294.73,294.76,7500.0,294.85,295.4,294.73,294.76,7500.0
2011-07-15 11:00:00,294.78,295.12,294.62,295.05,8300.0,294.78,295.12,294.62,295.05,8300.0
2011-07-15 11:10:00,294.94,295.71,294.94,295.26,5300.0,294.94,295.71,294.94,295.26,5300.0
2011-07-15 11:20:00,295.2,295.48,295.19,295.19,1900.0,295.2,295.48,295.19,295.19,1900.0
2011-07-15 11:30:00,295.38,295.47,295.18,295.29,5400.0,295.38,295.47,295.18,295.29,5400.0
2011-07-15 11:40:00,295.3,295.48,295.27,295.38,2000.0,295.3,295.48,295.27,295.38,2000.0
2011-07-15 11:50:00,295.66,295.85,295.43,295.43,2400.0,295.66,295.85,295.43,295.43,2400.0
2011-07-15 12:00:00,295.4,296.23,295.4,295.89,6500.0,295.4,296.23,295.4,295.89,6500.0
2011-07-15 12:10:00,295.95,296.05,295.48,295.48,3100.0,295.95,296.05,295.48,295.48,3100.0
2011-07-15 12:20:00,295.45,295.72,295.38,295.65,3200.0,295.45,295.72,295.38,295.65,3200.0
2011-07-15 12:30:00,295.64,295.64,295.15,295.28,2800.0,295.64,295.64,295.15,295.28,2800.0
2011-07-15 12:40:00,295.36,295.56,295.1,295.26,4300.0,295.36,295.56,295.1,295.26,4300.0
2011-07-15 12:50:00,295.28,295.4,295.18,295.35,3100.0,295.28,295.4,295.18,295.35,3100.0
2011-07-15 13:00:00,295.25,295.25,294.95,294.99,2800.0,295.25,295.25,294.95,294.99,2800.0
2011-07-15 13:10:00,295.06,295.06,294.64,294.64,4900.0,295.06,295.06,294.64,294.64,4900.0
2011-07-15 13:20:00,294.6,295.05,294.59,294.99,6300.0,294.6,295.05,294.59,294.99,6300.0
2011-07-15 13:30:00,294.87,295.1,294.87,295.06,1200.0,294.87,295.1,294.87,295.06,1200.0
2011-07-15 13:40:00,295.01,295.1,294.87,294.98,3100.0,295.01,295.1,294.87,294.98,3100.0
2011-07-15 13:50:00,294.99,295.05,294.61,294.71,5900.0,294.99,295.05,294.61,294.71,5900.0
2011-07-15 14:00:00,294.77,295.05,294.74,294.96,5600.0,294.77,295.05,294.74,294.96,5600.0
2011-07-15 14:10:00,294.96,295.16,294.87,295.09,9500.0,294.96,295.16,294.87,295.09,9500.0
2011-07-15 14:20:00,295.06,295.13,295.0,295.1,3000.0,295.06,295.13,295.0,295.1,3000.0
2011-07-15 14:30:00,295.03,295.15,294.94,295.15,6200.0,295.03,295.15,294.94,295.15,6200.0
2011-07-15 14:40:00,295.15,295.39,295.05,295.27,8300.0,295.15,295.39,295.05,295.27,8300.0
2011-07-15 14:50:00,295.21,295.4,295.2,295.26,7200.0,295.21,295.4,295.2,295.26,7200.0
2011-07-15 15:00:00,295.25,295.5,295.13,295.46,8200.0,295.25,295.5,295.13,295.46,8200.0
2011-07-15 15:10:00,295.45,295.55,295.29,295.52,6800.0,295.45,295.55,295.29,295.52,6800.0
2011-07-15 15:20:00,295.52,296.27,295.5,296.19,11800.0,295.52,296.27,295.5,296.19,11800.0
2011-07-15 15:30:00,296.3,296.62,296.2,296.51,17900.0,296.3,296.62,296.2,296.51,17900.0
2011-07-15 15:40:00,296.54,297.27,296.49,297.17,20800.0,296.54,297.27,296.49,297.17,20800.0
2011-07-15 15:50:00,297.17,297.41,297.08,297.31,21200.0,297.17,297.41,297.08,297.31,21200.0
2011-07-18 09:30:00,297.08,297.08,295.0,296.2,6300.0,297.08,297.08,295.0,296.2,6300.0
2011-07-18 09:40:00,295.91,296.33,295.77,296.16,1800.0,295.91,296.33,295.77,296.16,1800.0
2011-07-18 09:50:00,296.15,296.47,296.15,296.36,3800.0,296.15,296.47,296.15,296.36,3800.0
2011-07-18 10:00:00,296.51,296.65,295.63,295.8,5500.0,296.51,296.65,295.63,295.8,5500.0
2011-07-18 10:10:00,295.8,295.8,295.01,295.15,6200.0,295.8,295.8,295.01,295.15,6200.0
2011-07-18 10:20:00,295.19,295.46,295.11,295.11,8000.0,295.19,295.46,295.11,295.11,8000.0
2011-07-18 10:30:00,295.22,295.22,294.86,294.87,3200.0,295.22,295.22,294.86,294.87,3200.0
2011-07-18 10:40:00,295.04,295.18,294.84,295.0,3200.0,295.04,295.18,294.84,295.0,3200.0
2011-07-18 10:50:00,295.0,295.07,294.52,294.67,6400.0,295.0,295.07,294.52,294.67,6400.0
2011-07-18 11:00:00,294.6,294.92,294.47,294.75,3000.0,294.6,294.92,294.47,294.75,3000.0
2011-07-18 11:10:00,294.69,294.9,294.64,294.9,3100.0,294.69,294.9,294.64,294.9,3100.0
2011-07-18 11:20:00,294.89,295.44,294.89,295.35,3000.0,294.89,295.44,294.89,295.35,3000.0
2011-07-18 11:30:00,295.35,295.38,295.02,295.08,4300.0,295.35,295.38,295.02,295.08,4300.0
2011-07-18 11:40:00,294.92,294.92,294.53,294.84,3900.0,294.92,294.92,294.53,294.84,3900.0
2011-07-18 11:50:00,294.84,294.89,294.62,294.77,1700.0,294.84,294.89,294.62,294.77,1700.0
2011-07-18 12:00:00,294.83,294.9,294.52,294.71,5100.0,294.83,294.9,294.52,294.71,5100.0
2011-07-18 12:10:00,294.82,295.19,294.82,295.16,2800.0,294.82,295.19,294.82,295.16,2800.0
2011-07-18 12:20:00,295.2,295.2,295.03,295.17,2600.0,295.2,295.2,295.03,295.17,2600.0
2011-07-18 12:30:00,295.17,295.56,295.17,295.56,2500.0,295.17,295.56,295.17,295.56,2500.0
2011-07-18 12:40:00,295.46,295.49,295.22,295.44,2600.0,295.46,295.49,295.22,295.44,2600.0
2011-07-18 12:50:00,295.29,295.59,295.17,295.51,2800.0,295.29,295.59,295.17,295.51,2800.0
2011-07-18 13:00:00,295.48,295.51,295.12,295.31,1400.0,295.48,295.51,295.12,295.31,1400.0
2011-07-18 13:10:00,295.33,295.36,294.8,294.8,2500.0,295.33,295.36,294.8,294.8,2500.0
2011-07-18 13:20:00,294.77,294.85,294.56,294.85,4000.0,294.77,294.85,294.56,294.85,4000.0
2011-07-18 13:30:00,294.9,295.35,294.89,295.35,2300.0,294.9,295.35,294.89,295.35,2300.0
2011-07-18 13:40:00,295.33,295.46,295.21,295.34,1900.0,295.33,295.46,295.21,295.34,1900.0
2011-07-18 13:50:00,295.42,295.75,295.42,295.67,1500.0,295.42,295.75,295.42,295.67,1500.0
2011-07-18 14:00:00,295.67,295.74,295.41,295.5,2500.0,295.67,295.74,295.41,295.5,2500.0
2011-07-18 14:10:00,295.51,295.51,295.34,295.35,2100.0,295.51,295.51,295.34,295.35,2100.0
2011-07-18 14:20:00,295.35,295.4,295.23,295.27,1000.0,295.35,295.4,295.23,295.27,1000.0
2011-07-18 14:30:00,295.27,295.27,294.71,294.79,3700.0,295.27,295.27,294.71,294.79,3700.0
2011-07-18 14:40:00,294.86,294.86,294.66,294.7,3500.0,294.86,294.86,294.66,294.7,3500.0
2011-07-18 14:50:00,294.63,294.76,294.53,294.68,2300.0,294.63,294.76,294.53,294.68,2300.0
2011-07-18 15:00:00,294.8,295.03,294.76,294.89,6300.0,294.8,295.03,294.76,294.89,6300.0
2011-07-18 15:10:00,294.89,294.89,294.71,294.74,2400.0,294.89,294.89,294.71,294.74,2400.0
2011-07-18 15:20:00,294.73,294.88,294.64,294.7,4100.0,294.73,294.88,294.64,294.7,4100.0
2011-07-18 15:30:00,294.81,295.25,294.69,295.25,9700.0,294.81,295.25,294.69,295.25,9700.0
2011-07-18 15:40:00,295.31,295.35,295.0,295.27,15100.0,295.31,295.35,295.0,295.27,15100.0
2011-07-18 15:50:00,295.24,295.66,295.09,295.25,18500.0,295.24,295.66,295.09,295.25,18500.0
2011-07-19 09:30:00,296.71,297.3,296.65,297.15,5400.0,296.71,297.3,296.65,297.15,5400.0
2011-07-19 09:40:00,296.94,297.51,296.8,297.21,5100.0,296.94,297.51,296.8,297.21,5100.0
2011-07-19 09:50:00,297.21,297.79,297.2,297.47,4000.0,297.21,297.79,297.2,297.47,4000.0
2011-07-19 10:00:00,297.58,298.01,297.44,297.99,6800.0,297.58,298.01,297.44,297.99,6800.0
2011-07-19 10:10:00,297.98,297.98,297.28,297.28,5500.0,297.98,297.98,297.28,297.28,5500.0
2011-07-19 10:20:00,297.61,297.82,297.12,297.12,3300.0,297.61,297.82,297.12,297.12,3300.0
2011-07-19 10:30:00,297.22,297.72,297.22,297.44,3100.0,297.22,297.72,297.22,297.44,3100.0
2011-07-19 10:40:00,297.44,297.53,297.22,297.32,4900.0,297.44,297.53,297.22,297.32,4900.0
2011-07-19 10:50:00,297.3,297.43,296.86,296.86,4400.0,297.3,297.43,296.86,296.86,4400.0
2011-07-19 11:00:00,296.79,296.87,296.4,296.68,4700.0,296.79,296.87,296.4,296.68,4700.0
2011-07-19 11:10:00,296.68,296.68,296.45,296.61,4300.0,296.68,296.68,296.45,296.61,4300.0
2011-07-19 11:20:00,296.55,296.59,296.16,296.32,11900.0,296.55,296.59,296.16,296.32,11900.0
2011-07-19 11:30:00,296.33,296.62,296.2,296.23,5400.0,296.33,296.62,296.2,296.23,5400.0
2011-07-19 11:40:00,296.28,296.67,296.17,296.49,6600.0,296.28,296.67,296.17,296.49,6600.0
2011-07-19 11:50:00,296.44,296.75,296.44,296.58,3400.0,296.44,296.75,296.44,296.58,3400.0
2011-07-19 12:00:00,296.74,296.94,296.51,296.51,5700.0,296.74,296.94,296.51,296.51,5700.0
2011-07-19 12:10:00,296.67,296.97,296.63,296.75,4100.0,296.67,296.97,296.63,296.75,4100.0
2011-07-19 12:20:00,296.75,296.88,296.69,296.83,3200.0,296.75,296.88,296.69,296.83,3200.0
2011-07-19 12:30:00,296.77,297.46,296.77,297.2,3500.0,296.77,297.46,296.77,297.2,3500.0
2011-07-19 12:40:00,297.13,297.49,296.86,297.42,2600.0,297.13,297.49,296.86,297.42,2600.0
2011-07-19 12:50:00,297.38,297.89,297.38,297.75,3100.0,297.38,297.89,297.38,297.75,3100.0
2011-07-19 13:00:00,297.91,298.1,297.91,298.02,2400.0,297.91,298.1,297.91,298.02,2400.0
2011-07-19 13:10:00,298.06,298.44,298.02,298.43,2800.0,298.06,298.44,298.02,298.43,2800.0
2011-07-19 13:20:00,298.34,298.41,297.99,298.09,8200.0,298.34,298.41,297.99,298.09,8200.0
2011-07-19 13:30:00,298.28,298.99,298.09,298.66,6200.0,298.28,298.99,298.09,298.66,6200.0
2011-07-19 13:40:00,298.86,299.11,298.55,298.8,6300.0,298.86,299.11,298.55,298.8,6300.0
2011-07-19 13:50:00,298.82,299.21,298.82,299.07,4900.0,298.82,299.21,298.82,299.07,4900.0
2011-07-19 14:00:00,299.07,299.07,298.53,298.58,6000.0,299.07,299.07,298.53,298.58,6000.0
2011-07-19 14:10:00,298.56,298.86,298.4,298.66,6000.0,298.56,298.86,298.4,298.66,6000.0
2011-07-19 14:20:00,298.78,298.78,298.38,298.6,3900.0,298.78,298.78,298.38,298.6,3900.0
2011-07-19 14:30:00,298.6,298.68,298.52,298.62,5100.0,298.6,298.68,298.52,298.62,5100.0
2011-07-19 14:40:00,298.62,298.67,298.23,298.23,11600.0,298.62,298.67,298.23,298.23,11600.0
2011-07-19 14:50:00,298.22,298.45,298.21,298.42,5000.0,298.22,298.45,298.21,298.42,5000.0
2011-07-19 15:00:00,298.4,298.43,298.26,298.26,5400.0,298.4,298.43,298.26,298.26,5400.0
2011-07-19 15:10:00,298.3,298.5,298.27,298.36,7900.0,298.3,298.5,298.27,298.36,7900.0
2011-07-19 15:20:00,298.35,298.35,298.04,298.21,9900.0,298.35,298.35,298.04,298.21,9900.0
2011-07-19 15:30:00,298.21,298.38,298.03,298.34,14900.0,298.21,298.38,298.03,298.34,14900.0
2011-07-19 15:40:00,298.3,298.35,297.84,297.99,20700.0,298.3,298.35,297.84,297.99,20700.0
2011-07-19 15:50:00,298.05,298.29,297.89,298.29,24900.0,298.05,298.29,297.89,298.29,24900.0
2011-07-20 09:30:00,298.33,298.62,297.0,297.71,4200.0,298.33,298.62,297.0,297.71,4200.0
2011-07-20 09:40:00,297.72,297.72,297.18,297.35,5000.0,297.72,297.72,297.18,297.35,5000.0
2011-07-20 09:50:00,297.39,297.56,297.2,297.21,4100.0,297.39,297.56,297.2,297.21,4100.0
2011-07-20 10:00:00,297.17,297.21,295.73,295.73,9000.0,297.17,297.21,295.73,295.73,9000.0
2011-07-20 10:10:00,295.74,295.87,294.78,294.95,8800.0,295.74,295.87,294.78,294.95,8800.0
2011-07-20 10:20:00,294.95,295.46,294.95,295.46,5200.0,294.95,295.46,294.95,295.46,5200.0
2011-07-20 10:30:00,295.5,295.96,295.35,295.63,4700.0,295.5,295.96,295.35,295.63,4700.0
2011-07-20 10:40:00,295.64,295.7,294.91,294.99,5600.0,295.64,295.7,294.91,294.99,5600.0
2011-07-20 10:50:00,295.07,295.26,295.07,295.16,1600.0,295.07,295.26,295.07,295.16,1600.0
2011-07-20 11:00:00,295.52,295.88,295.22,295.8,4400.0,295.52,295.88,295.22,295.8,4400.0
2011-07-20 11:10:00,295.96,295.97,295.7,295.7,3100.0,295.96,295.97,295.7,295.7,3100.0
2011-07-20 11:20:00,295.69,295.85,295.55,295.55,3300.0,295.69,295.85,295.55,295.55,3300.0
2011-07-20 11:30:00,295.45,295.81,295.35,295.48,2100.0,295.45,295.81,295.35,295.48,2100.0
2011-07-20 11:40:00,295.48,295.78,295.36,295.36,2300.0,295.48,295.78,295.36,295.36,2300.0
2011-07-20 11:50:00,295.36,295.43,295.15,295.24,1500.0,295.36,295.43,295.15,295.24,1500.0
2011-07-20 12:00:00,295.35,295.68,295.3,295.68,2400.0,295.35,295.68,295.3,295.68,2400.0
2011-07-20 12:10:00,295.68,295.97,295.43,295.87,2800.0,295.68,295.97,295.43,295.87,2800.0
2011-07-20 12:20:00,295.73,295.78,295.53,295.57,4400.0,295.73,295.78,295.53,295.57,4400.0
2011-07-20 12:30:00,295.75,295.75,295.45,295.53,2900.0,295.75,295.75,295.45,295.53,2900.0
2011-07-20 12:40:00,295.63,295.65,295.33,295.58,6300.0,295.63,295.65,295.33,295.58,6300.0
2011-07-20 12:50:00,295.59,295.85,295.59,295.81,1400.0,295.59,295.85,295.59,295.81,1400.0
2011-07-20 13:00:00,295.81,296.03,295.73,295.99,1900.0,295.81,296.03,295.73,295.99,1900.0
2011-07-20 13:10:00,296.04,296.1,295.9,296.06,3200.0,296.04,296.1,295.9,296.06,3200.0
2011-07-20 13:20:00,296.05,296.1,295.96,296.09,3000.0,296.05,296.1,295.96,296.09,3000.0
2011-07-20 13:30:00,296.09,296.3,296.06,296.3,2300.0,296.09,296.3,296.06,296.3,2300.0
2011-07-20 13:40:00,296.3,296.3,295.99,296.05,1900.0,296.3,296.3,295.99,296.05,1900.0
2011-07-20 13:50:00,296.09,296.13,296.01,296.01,1200.0,296.09,296.13,296.01,296.01,1200.0
2011-07-20 14:00:00,296.05,296.2,296.0,296.09,3800.0,296.05,296.2,296.0,296.09,3800.0
2011-07-20 14:10:00,296.13,296.13,296.02,296.05,1700.0,296.13,296.13,296.02,296.05,1700.0
2011-07-20 14:20:00,296.2,297.03,296.2,297.03,2800.0,296.2,297.03,296.2,297.03,2800.0
2011-07-20 14:30:00,297.0,297.0,296.7,296.77,4200.0,297.0,297.0,296.7,296.77,4200.0
2011-07-20 14:40:00,296.82,296.89,296.52,296.53,2500.0,296.82,296.89,296.52,296.53,2500.0
2011-07-20 14:50:00,296.48,296.59,296.39,296.53,3000.0,296.48,296.59,296.39,296.53,3000.0
2011-07-20 15:00:00,296.75,296.81,296.55,296.81,2900.0,296.75,296.81,296.55,296.81,2900.0
2011-07-20 15:10:00,296.79,296.81,296.61,296.61,2100.0,296.79,296.81,296.61,296.61,2100.0
2011-07-20 15:20:00,296.58,296.58,296.01,296.05,7500.0,296.58,296.58,296.01,296.05,7500.0
2011-07-20 15:30:00,295.98,296.14,295.8,295.98,10000.0,295.98,296.14,295.8,295.98,10000.0
2011-07-20 15:40:00,296.02,296.07,295.42,295.72,15500.0,296.02,296.07,295.42,295.72,15500.0
2011-07-20 15:50:00,295.7,295.81,295.41,295.79,19000.0,295.7,295.81,295.41,295.79,19000.0
2011-07-21 09:30:00,296.36,297.1,296.0,296.82,3000.0,296.36,297.1,296.0,296.82,3000.0
2011-07-21 09:40:00,296.82,297.22,296.55,297.0,10300.0,296.82,297.22,296.55,297.0,10300.0
2011-07-21 09:50:00,297.0,297.01,296.51,296.55,4000.0,297.0,297.01,296.51,296.55,4000.0
2011-07-21 10:00:00,296.55,297.09,296.41,296.81,6900.0,296.55,297.09,296.41,296.81,6900.0
2011-07-21 10:10:00,296.81,297.0,296.63,296.72,3900.0,296.81,297.0,296.63,296.72,3900.0
2011-07-21 10:20:00,296.88,297.19,296.47,296.95,24100.0,296.88,297.19,296.47,296.95,24100.0
2011-07-21 10:30:00,296.95,297.1,296.59,296.64,12800.0,296.95,297.1,296.59,296.64,12800.0
2011-07-21 10:40:00,296.79,296.9,296.63,296.85,4000.0,296.79,296.9,296.63,296.85,4000.0
2011-07-21 10:50:00,296.8,297.03,296.31,296.31,5000.0,296.8,297.03,296.31,296.31,5000.0
2011-07-21 11:00:00,296.46,296.71,296.45,296.55,3700.0,296.46,296.71,296.45,296.55,3700.0
2011-07-21 11:10:00,296.55,296.81,296.55,296.66,3600.0,296.55,296.81,296.55,296.66,3600.0
2011-07-21 11:20:00,296.66,296.75,295.97,295.97,5100.0,296.66,296.75,295.97,295.97,5100.0
2011-07-21 11:30:00,295.97,296.5,295.87,296.5,3700.0,295.97,296.5,295.87,296.5,3700.0
2011-07-21 11:40:00,296.5,296.5,295.79,295.86,9300.0,296.5,296.5,295.79,295.86,9300.0
2011-07-21 11:50:00,295.91,296.06,295.7,295.94,5300.0,295.91,296.06,295.7,295.94,5300.0
2011-07-21 12:00:00,295.89,295.97,295.44,295.44,3700.0,295.89,295.97,295.44,295.44,3700.0
2011-07-21 12:10:00,295.44,295.44,294.77,294.86,7500.0,295.44,295.44,294.77,294.86,7500.0
2011-07-21 12:20:00,294.87,295.19,294.77,295.19,2000.0,294.87,295.19,294.77,295.19,2000.0
2011-07-21 12:30:00,295.19,295.52,295.15,295.52,5900.0,295.19,295.52,295.15,295.52,5900.0
2011-07-21 12:40:00,295.52,296.24,295.43,296.22,6600.0,295.52,296.24,295.43,296.22,6600.0
2011-07-21 12:50:00,296.24,296.28,295.62,295.95,18800.0,296.24,296.28,295.62,295.95,18800.0
2011-07-21 13:00:00,295.95,296.37,295.88,296.09,3700.0,295.95,296.37,295.88,296.09,3700.0
2011-07-21 13:10:00,295.98,296.15,295.97,295.99,4900.0,295.98,296.15,295.97,295.99,4900.0
2011-07-21 13:20:00,296.05,296.22,295.91,296.1,14800.0,296.05,296.22,295.91,296.1,14800.0
2011-07-21 13:30:00,296.15,296.2,295.88,296.2,9100.0,296.15,296.2,295.88,296.2,9100.0
2011-07-21 13:40:00,296.2,296.22,295.94,295.94,4100.0,296.2,296.22,295.94,295.94,4100.0
2011-07-21 13:50:00,295.94,296.11,295.9,295.96,4400.0,295.94,296.11,295.9,295.96,4400.0
2011-07-21 14:00:00,295.97,296.1,295.7,295.7,2600.0,295.97,296.1,295.7,295.7,2600.0
2011-07-21 14:10:00,295.76,295.89,295.43,295.43,2300.0,295.76,295.89,295.43,295.43,2300.0
2011-07-21 14:20:00,295.43,295.84,295.43,295.73,3500.0,295.43,295.84,295.43,295.73,3500.0
2011-07-21 14:30:00,295.64,296.02,295.64,295.86,3100.0,295.64,296.02,295.64,295.86,3100.0
2011-07-21 14:40:00,295.86,296.11,295.71,295.82,4300.0,295.86,296.11,295.71,295.82,4300.0
2011-07-21 14:50:00,295.81,295.82,295.63,295.76,2900.0,295.81,295.82,295.63,295.76,2900.0
2011-07-21 15:00:00,295.77,295.88,295.48,295.5,7700.0,295.77,295.88,295.48,295.5,7700.0
2011-07-21 15:10:00,295.46,295.84,295.38,295.49,4800.0,295.46,295.84,295.38,295.49,4800.0
2011-07-21 15:20:00,295.63,295.85,295.52,295.85,5500.0,295.63,295.85,295.52,295.85,5500.0
2011-07-21 15:30:00,295.85,295.85,295.34,295.53,10800.0,295.85,295.85,295.34,295.53,10800.0
2011-07-21 15:40:00,295.53,295.68,295.32,295.32,9000.0,295.53,295.68,295.32,295.32,9000.0
2011-07-21 15:50:00,295.43,295.53,295.13,295.34,13200.0,295.43,295.53,295.13,295.34,13200.0
2011-07-22 09:30:00,296.44,296.44,295.63,295.77,2900.0,296.44,296.44,295.63,295.77,2900.0
2011-07-22 09:40:00,295.72,296.03,295.57,295.98,4300.0,295.72,296.03,295.57,295.98,4300.0
2011-07-22 09:50:00,295.98,296.13,295.86,295.94,4300.0,295.98,296.13,295.86,295.94,4300.0
2011-07-22 10:00:00,295.94,296.01,295.7,295.7,3100.0,295.94,296.01,295.7,295.7,3100.0
2011-07-22 10:10:00,295.77,295.86,295.45,295.58,3400.0,295.77,295.86,295.45,295.58,3400.0
2011-07-22 10:20:00,295.59,295.72,295.12,295.63,8600.0,295.59,295.72,295.12,295.63,8600.0
2011-07-22 10:30:00,295.58,296.37,295.56,296.36,3000.0,295.58,296.37,295.56,296.36,3000.0
2011-07-22 10:40:00,296.39,296.39,295.95,296.25,6500.0,296.39,296.39,295.95,296.25,6500.0
2011-07-22 10:50:00,296.18,296.35,296.03,296.31,2500.0,296.18,296.35,296.03,296.31,2500.0
2011-07-22 11:00:00,296.35,296.45,296.31,296.4,5500.0,296.35,296.45,296.31,296.4,5500.0
2011-07-22 11:10:00,296.42,296.46,296.19,296.44,3500.0,296.42,296.46,296.19,296.44,3500.0
2011-07-22 11:20:00,296.45,296.48,296.13,296.3,3100.0,296.45,296.48,296.13,296.3,3100.0
2011-07-22 11:30:00,296.33,296.48,296.3,296.37,5300.0,296.33,296.48,296.3,296.37,5300.0
2011-07-22 11:40:00,296.37,296.42,296.2,296.33,3200.0,296.37,296.42,296.2,296.33,3200.0
2011-07-22 11:50:00,296.27,296.45,296.17,296.23,2900.0,296.27,296.45,296.17,296.23,2900.0
2011-07-22 12:00:00,296.23,296.23,296.07,296.21,2400.0,296.23,296.23,296.07,296.21,2400.0
2011-07-22 12:10:00,296.29,296.58,296.27,296.35,2900.0,296.29,296.58,296.27,296.35,2900.0
2011-07-22 12:20:00,296.3,296.54,296.3,296.5,7800.0,296.3,296.54,296.3,296.5,7800.0
2011-07-22 12:30:00,296.49,296.6,296.36,296.41,5800.0,296.49,296.6,296.36,296.41,5800.0
2011-07-22 12:40:00,296.53,296.6,296.33,296.4,3700.0,296.53,296.6,296.33,296.4,3700.0
2011-07-22 12:50:00,296.55,296.61,296.4,296.44,7200.0,296.55,296.61,296.4,296.44,7200.0
2011-07-22 13:00:00,296.48,296.48,296.11,296.32,2100.0,296.48,296.48,296.11,296.32,2100.0
2011-07-22 13:10:00,296.28,296.28,296.14,296.16,2600.0,296.28,296.28,296.14,296.16,2600.0
2011-07-22 13:20:00,296.16,296.26,296.06,296.26,1500.0,296.16,296.26,296.06,296.26,1500.0
2011-07-22 13:30:00,296.23,296.45,296.23,296.32,1300.0,296.23,296.45,296.23,296.32,1300.0
2011-07-22 13:40:00,296.45,296.45,296.32,296.41,1300.0,296.45,296.45,296.32,296.41,1300.0
2011-07-22 13:50:00,296.41,296.45,296.16,296.22,4300.0,296.41,296.45,296.16,296.22,4300.0
2011-07-22 14:00:00,296.22,296.33,296.15,296.32,4800.0,296.22,296.33,296.15,296.32,4800.0
2011-07-22 14:10:00,296.32,296.32,296.17,296.28,1300.0,296.32,296.32,296.17,296.28,1300.0
2011-07-22 14:20:00,296.28,296.35,296.28,296.29,1600.0,296.28,296.35,296.28,296.29,1600.0
2011-07-22 14:30:00,296.33,296.47,296.33,296.45,1700.0,296.33,296.47,296.33,296.45,1700.0
2011-07-22 14:40:00,296.45,296.53,296.39,296.43,2700.0,296.45,296.53,296.39,296.43,2700.0
2011-07-22 14:50:00,296.42,296.49,296.38,296.48,3200.0,296.42,296.49,296.38,296.48,3200.0
2011-07-22 15:00:00,296.48,296.51,296.43,296.5,3300.0,296.48,296.51,296.43,296.5,3300.0
2011-07-22 15:10:00,296.45,296.48,296.27,296.48,2800.0,296.45,296.48,296.27,296.48,2800.0
2011-07-22 15:20:00,296.53,296.55,296.16,296.16,4400.0,296.53,296.55,296.16,296.16,4400.0
2011-07-22 15:30:00,296.18,296.37,296.18,296.19,7000.0,296.18,296.37,296.18,296.19,7000.0
2011-07-22 15:40:00,296.12,296.4,296.04,296.2,11900.0,296.12,296.4,296.04,296.2,11900.0
2011-07-22 15:50:00,296.21,296.21,295.66,295.86,9700.0,296.21,296.21,295.66,295.86,9700.0
2011-07-25 09:30:00,294.11,294.85,293.22,294.48,6800.0,294.11,294.85,293.22,294.48,6800.0
2011-07-25 09:40:00,294.26,294.43,293.66,294.19,3200.0,294.26,294.43,293.66,294.19,3200.0
2011-07-25 09:50:00,294.43,295.68,294.43,295.68,4900.0,294.43,295.68,294.43,295.68,4900.0
2011-07-25 10:00:00,295.62,295.7,295.31,295.7,5600.0,295.62,295.7,295.31,295.7,5600.0
2011-07-25 10:10:00,295.78,295.98,295.66,295.7,10500.0,295.78,295.98,295.66,295.7,10500.0
2011-07-25 10:20:00,295.7,296.03,295.63,295.78,15600.0,295.7,296.03,295.63,295.78,15600.0
2011-07-25 10:30:00,295.71,296.03,295.52,295.82,6400.0,295.71,296.03,295.52,295.82,6400.0
2011-07-25 10:40:00,295.8,296.14,295.7,295.9,4400.0,295.8,296.14,295.7,295.9,4400.0
2011-07-25 10:50:00,295.85,296.31,295.75,296.31,4500.0,295.85,296.31,295.75,296.31,4500.0
2011-07-25 11:00:00,296.26,296.26,295.63,295.94,7800.0,296.26,296.26,295.63,295.94,7800.0
2011-07-25 11:10:00,295.94,296.19,295.84,295.84,4200.0,295.94,296.19,295.84,295.84,4200.0
2011-07-25 11:20:00,295.87,296.21,295.63,296.03,7300.0,295.87,296.21,295.63,296.03,7300.0
2011-07-25 11:30:00,296.07,296.11,295.89,295.98,9400.0,296.07,296.11,295.89,295.98,9400.0
2011-07-25 11:40:00,295.93,296.11,295.93,296.1,3000.0,295.93,296.11,295.93,296.1,3000.0
2011-07-25 11:50:00,296.0,296.37,295.85,296.29,3500.0,296.0,296.37,295.85,296.29,3500.0
2011-07-25 12:00:00,296.3,296.32,296.1,296.12,5500.0,296.3,296.32,296.1,296.12,5500.0
2011-07-25 12:10:00,296.14,296.22,295.85,296.07,4400.0,296.14,296.22,295.85,296.07,4400.0
2011-07-25 12:20:00,296.17,296.25,295.96,296.11,9800.0,296.17,296.25,295.96,296.11,9800.0
2011-07-25 12:30:00,296.11,296.16,295.95,295.95,6200.0,296.11,296.16,295.95,295.95,6200.0
2011-07-25 12:40:00,295.98,296.15,295.89,295.95,2600.0,295.98,296.15,295.89,295.95,2600.0
2011-07-25 12:50:00,296.02,296.12,295.79,295.92,3100.0,296.02,296.12,295.79,295.92,3100.0
2011-07-25 13:00:00,295.92,295.97,295.71,295.9,3400.0,295.92,295.97,295.71,295.9,3400.0
2011-07-25 13:10:00,295.88,295.99,295.77,295.92,3100.0,295.88,295.99,295.77,295.92,3100.0
2011-07-25 13:20:00,296.0,296.0,295.58,295.72,4000.0,296.0,296.0,295.58,295.72,4000.0
2011-07-25 13:30:00,295.64,295.72,295.54,295.67,2900.0,295.64,295.72,295.54,295.67,2900.0
2011-07-25 13:40:00,295.61,295.62,295.48,295.58,2600.0,295.61,295.62,295.48,295.58,2600.0
2011-07-25 13:50:00,295.53,295.71,295.46,295.61,2700.0,295.53,295.71,295.46,295.61,2700.0
2011-07-25 14:00:00,295.52,296.02,295.52,295.94,4000.0,295.52,296.02,295.52,295.94,4000.0
2011-07-25 14:10:00,296.1,296.18,295.89,296.01,7300.0,296.1,296.18,295.89,296.01,7300.0
2011-07-25 14:20:00,296.12,296.14,295.99,296.01,2700.0,296.12,296.14,295.99,296.01,2700.0
2011-07-25 14:30:00,296.09,296.09,295.63,295.63,2300.0,296.09,296.09,295.63,295.63,2300.0
2011-07-25 14:40:00,295.59,295.79,295.48,295.57,4500.0,295.59,295.79,295.48,295.57,4500.0
2011-07-25 14:50:00,295.59,295.96,295.46,295.95,5800.0,295.59,295.96,295.46,295.95,5800.0
2011-07-25 15:00:00,295.8,295.8,295.43,295.43,3200.0,295.8,295.8,295.43,295.43,3200.0
2011-07-25 15:10:00,295.4,295.75,295.27,295.7,5900.0,295.4,295.75,295.27,295.7,5900.0
2011-07-25 15:20:00,295.7,295.7,295.36,295.41,4400.0,295.7,295.7,295.36,295.41,4400.0
2011-07-25 15:30:00,295.45,295.87,295.38,295.85,6000.0,295.45,295.87,295.38,295.85,6000.0
2011-07-25 15:40:00,295.79,295.79,294.92,295.13,11600.0,295.79,295.79,294.92,295.13,11600.0
2011-07-25 15:50:00,295.04,295.11,294.85,295.0,12200.0,295.04,295.11,294.85,295.0,12200.0
2011-07-26 09:30:00,294.82,295.14,293.97,295.14,7600.0,294.82,295.14,293.97,295.14,7600.0
2011-07-26 09:40:00,295.58,296.3,294.56,294.74,5800.0,295.58,296.3,294.56,294.74,5800.0
2011-07-26 09:50:00,294.74,294.74,294.18,294.21,2900.0,294.74,294.74,294.18,294.21,2900.0
2011-07-26 10:00:00,294.07,294.6,294.0,294.03,6700.0,294.07,294.6,294.0,294.03,6700.0
2011-07-26 10:10:00,294.08,294.6,294.08,294.55,3200.0,294.08,294.6,294.08,294.55,3200.0
2011-07-26 10:20:00,294.5,295.14,294.49,294.51,4000.0,294.5,295.14,294.49,294.51,4000.0
2011-07-26 10:30:00,294.25,294.28,293.92,294.02,5000.0,294.25,294.28,293.92,294.02,5000.0
2011-07-26 10:40:00,294.11,294.39,294.11,294.36,2400.0,294.11,294.39,294.11,294.36,2400.0
2011-07-26 10:50:00,294.35,294.35,293.98,294.11,3500.0,294.35,294.35,293.98,294.11,3500.0
2011-07-26 11:00:00,294.11,294.85,294.1,294.8,2900.0,294.11,294.85,294.1,294.8,2900.0
2011-07-26 11:10:00,294.77,294.77,294.21,294.29,4500.0,294.77,294.77,294.21,294.29,4500.0
2011-07-26 11:20:00,294.26,294.65,294.2,294.65,1600.0,294.26,294.65,294.2,294.65,1600.0
2011-07-26 11:30:00,294.59,294.61,294.34,294.39,1300.0,294.59,294.61,294.34,294.39,1300.0
2011-07-26 11:40:00,294.28,294.32,294.24,294.32,1000.0,294.28,294.32,294.24,294.32,1000.0
2011-07-26 11:50:00,294.19,294.24,294.13,294.24,1700.0,294.19,294.24,294.13,294.24,1700.0
2011-07-26 12:00:00,294.24,294.31,294.24,294.3,1900.0,294.24,294.31,294.24,294.3,1900.0
2011-07-26 12:10:00,294.34,294.68,294.34,294.59,2100.0,294.34,294.68,294.34,294.59,2100.0
2011-07-26 12:20:00,294.59,294.59,294.39,294.49,1700.0,294.59,294.59,294.39,294.49,1700.0
2011-07-26 12:30:00,294.33,294.33,294.29,294.31,1000.0,294.33,294.33,294.29,294.31,1000.0
2011-07-26 12:40:00,294.47,294.47,294.09,294.09,1900.0,294.47,294.47,294.09,294.09,1900.0
2011-07-26 12:50:00,294.1,294.33,294.1,294.33,900.0,294.1,294.33,294.1,294.33,900.0
2011-07-26 13:00:00,294.41,294.41,294.18,294.25,1900.0,294.41,294.41,294.18,294.25,1900.0
2011-07-26 13:10:00,294.26,294.26,293.95,294.19,3600.0,294.26,294.26,293.95,294.19,3600.0
2011-07-26 13:20:00,294.13,294.38,294.07,294.38,2300.0,294.13,294.38,294.07,294.38,2300.0
2011-07-26 13:30:00,294.3,294.42,294.18,294.42,1700.0,294.3,294.42,294.18,294.42,1700.0
2011-07-26 13:40:00,294.49,294.49,293.6,293.6,12500.0,294.49,294.49,293.6,293.6,12500.0
2011-07-26 13:50:00,293.6,293.95,293.6,293.95,2300.0,293.6,293.95,293.6,293.95,2300.0
2011-07-26 14:00:00,293.94,294.25,293.92,294.15,1900.0,293.94,294.25,293.92,294.15,1900.0
2011-07-26 14:10:00,294.17,294.93,294.15,294.76,4600.0,294.17,294.93,294.15,294.76,4600.0
2011-07-26 14:20:00,294.9,294.9,294.64,294.78,2000.0,294.9,294.9,294.64,294.78,2000.0
2011-07-26 14:30:00,294.78,295.07,294.65,294.92,4400.0,294.78,295.07,294.65,294.92,4400.0
2011-07-26 14:40:00,294.88,294.9,294.69,294.83,2100.0,294.88,294.9,294.69,294.83,2100.0
2011-07-26 14:50:00,294.89,295.06,294.87,294.87,2600.0,294.89,295.06,294.87,294.87,2600.0
2011-07-26 15:00:00,294.74,294.97,294.73,294.97,1500.0,294.74,294.97,294.73,294.97,1500.0
2011-07-26 15:10:00,294.93,295.18,294.84,295.07,3000.0,294.93,295.18,294.84,295.07,3000.0
2011-07-26 15:20:00,295.05,295.38,295.05,295.32,3600.0,295.05,295.38,295.05,295.32,3600.0
2011-07-26 15:30:00,295.32,295.51,295.17,295.44,5100.0,295.32,295.51,295.17,295.44,5100.0
2011-07-26 15:40:00,295.43,295.58,295.25,295.38,13400.0,295.43,295.58,295.25,295.38,13400.0
2011-07-26 15:50:00,295.34,295.42,295.09,295.22,9300.0,295.34,295.42,295.09,295.22,9300.0
2011-07-27 09:30:00,293.25,293.33,292.23,292.72,8500.0,293.25,293.33,292.23,292.72,8500.0
2011-07-27 09:40:00,292.46,292.68,292.08,292.09,6400.0,292.46,292.68,292.08,292.09,6400.0
2011-07-27 09:50:00,292.09,292.23,291.53,291.53,7700.0,292.09,292.23,291.53,291.53,7700.0
2011-07-27 10:00:00,291.48,291.76,290.7,290.72,16000.0,291.48,291.76,290.7,290.72,16000.0
2011-07-27 10:10:00,290.74,290.77,289.0,289.34,32400.0,290.74,290.77,289.0,289.34,32400.0
2011-07-27 10:20:00,289.36,289.37,288.36,288.44,28900.0,289.36,289.37,288.36,288.44,28900.0
2011-07-27 10:30:00,288.56,288.56,287.41,287.47,25900.0,288.56,288.56,287.41,287.47,25900.0
2011-07-27 10:40:00,287.46,287.86,287.0,287.86,23600.0,287.46,287.86,287.0,287.86,23600.0
2011-07-27 10:50:00,288.03,289.3,287.97,289.01,12300.0,288.03,289.3,287.97,289.01,12300.0
2011-07-27 11:00:00,289.11,289.25,288.98,289.11,5800.0,289.11,289.25,288.98,289.11,5800.0
2011-07-27 11:10:00,289.09,289.99,289.09,289.86,8100.0,289.09,289.99,289.09,289.86,8100.0
2011-07-27 11:20:00,289.95,290.42,289.82,290.42,8800.0,289.95,290.42,289.82,290.42,8800.0
2011-07-27 11:30:00,290.56,290.99,290.15,290.79,15200.0,290.56,290.99,290.15,290.79,15200.0
2011-07-27 11:40:00,290.79,291.3,290.79,291.23,10800.0,290.79,291.3,290.79,291.23,10800.0
2011-07-27 11:50:00,291.37,291.45,290.61,290.68,5000.0,291.37,291.45,290.61,290.68,5000.0
2011-07-27 12:00:00,290.66,290.76,290.19,290.21,5100.0,290.66,290.76,290.19,290.21,5100.0
2011-07-27 12:10:00,290.39,290.74,290.38,290.6,1400.0,290.39,290.74,290.38,290.6,1400.0
2011-07-27 12:20:00,290.62,291.45,290.62,291.45,5800.0,290.62,291.45,290.62,291.45,5800.0
2011-07-27 12:30:00,291.44,291.56,291.28,291.28,3800.0,291.44,291.56,291.28,291.28,3800.0
2011-07-27 12:40:00,291.16,291.43,290.99,291.28,4600.0,291.16,291.43,290.99,291.28,4600.0
2011-07-27 12:50:00,291.09,291.26,290.92,291.03,4700.0,291.09,291.26,290.92,291.03,4700.0
2011-07-27 13:00:00,291.01,291.01,290.8,290.95,2500.0,291.01,291.01,290.8,290.95,2500.0
2011-07-27 13:10:00,290.96,290.99,290.55,290.71,3500.0,290.96,290.99,290.55,290.71,3500.0
2011-07-27 13:20:00,290.77,290.96,290.7,290.95,2300.0,290.77,290.96,290.7,290.95,2300.0
2011-07-27 13:30:00,290.75,291.0,290.72,291.0,3700.0,290.75,291.0,290.72,291.0,3700.0
2011-07-27 13:40:00,291.4,291.78,291.4,291.67,4400.0,291.4,291.78,291.4,291.67,4400.0
2011-07-27 13:50:00,291.58,291.66,291.45,291.58,3000.0,291.58,291.66,291.45,291.58,3000.0
2011-07-27 14:00:00,291.72,291.72,291.31,291.66,6400.0,291.72,291.72,291.31,291.66,6400.0
2011-07-27 14:10:00,291.69,291.7,291.34,291.34,3700.0,291.69,291.7,291.34,291.34,3700.0
2011-07-27 14:20:00,291.32,291.42,290.81,290.81,5500.0,291.32,291.42,290.81,290.81,5500.0
2011-07-27 14:30:00,290.72,290.76,290.04,290.25,9700.0,290.72,290.76,290.04,290.25,9700.0
2011-07-27 14:40:00,290.25,290.26,289.71,289.87,7000.0,290.25,290.26,289.71,289.87,7000.0
2011-07-27 14:50:00,289.9,289.94,289.38,289.5,7400.0,289.9,289.94,289.38,289.5,7400.0
2011-07-27 15:00:00,289.62,289.73,289.34,289.34,5200.0,289.62,289.73,289.34,289.34,5200.0
2011-07-27 15:10:00,289.45,289.56,289.08,289.27,6600.0,289.45,289.56,289.08,289.27,6600.0
2011-07-27 15:20:00,289.17,289.52,289.04,289.52,8000.0,289.17,289.52,289.04,289.52,8000.0
2011-07-27 15:30:00,289.52,289.81,289.37,289.69,13400.0,289.52,289.81,289.37,289.69,13400.0
2011-07-27 15:40:00,289.69,289.86,288.9,289.23,30100.0,289.69,289.86,288.9,289.23,30100.0
2011-07-27 15:50:00,289.17,289.36,288.91,289.27,22500.0,289.17,289.36,288.91,289.27,22500.0
2011-07-28 09:30:00,287.96,288.1,285.36,288.1,17100.0,287.96,288.1,285.36,288.1,17100.0
2011-07-28 09:40:00,288.0,288.0,287.25,287.39,9500.0,288.0,288.0,287.25,287.39,9500.0
2011-07-28 09:50:00,287.3,287.3,285.49,285.49,11200.0,287.3,287.3,285.49,285.49,11200.0
2011-07-28 10:00:00,285.78,285.78,284.5,285.6,11400.0,285.78,285.78,284.5,285.6,11400.0
2011-07-28 10:10:00,285.76,286.71,285.73,286.68,6900.0,285.76,286.71,285.73,286.68,6900.0
2011-07-28 10:20:00,286.76,286.76,286.48,286.6,5000.0,286.76,286.76,286.48,286.6,5000.0
2011-07-28 10:30:00,286.66,287.08,286.53,286.59,11100.0,286.66,287.08,286.53,286.59,11100.0
2011-07-28 10:40:00,286.55,287.22,286.55,287.21,4600.0,286.55,287.22,286.55,287.21,4600.0
2011-07-28 10:50:00,287.13,287.24,286.81,286.81,5700.0,287.13,287.24,286.81,286.81,5700.0
2011-07-28 11:00:00,286.85,287.14,286.73,287.06,4000.0,286.85,287.14,286.73,287.06,4000.0
2011-07-28 11:10:00,287.0,287.26,286.88,287.26,4200.0,287.0,287.26,286.88,287.26,4200.0
2011-07-28 11:20:00,287.27,287.89,287.27,287.78,4700.0,287.27,287.89,287.27,287.78,4700.0
2011-07-28 11:30:00,287.74,287.82,287.4,287.4,2600.0,287.74,287.82,287.4,287.4,2600.0
2011-07-28 11:40:00,287.44,287.58,287.42,287.55,2500.0,287.44,287.58,287.42,287.55,2500.0
2011-07-28 11:50:00,287.55,288.21,287.52,287.99,3800.0,287.55,288.21,287.52,287.99,3800.0
2011-07-28 12:00:00,288.1,288.32,287.93,288.07,2700.0,288.1,288.32,287.93,288.07,2700.0
2011-07-28 12:10:00,288.13,288.16,287.86,287.93,2400.0,288.13,288.16,287.86,287.93,2400.0
2011-07-28 12:20:00,287.86,288.0,287.62,287.95,2700.0,287.86,288.0,287.62,287.95,2700.0
2011-07-28 12:30:00,287.91,288.18,287.91,288.06,3500.0,287.91,288.18,287.91,288.06,3500.0
2011-07-28 12:40:00,288.05,288.43,288.05,288.43,3100.0,288.05,288.43,288.05,288.43,3100.0
2011-07-28 12:50:00,288.36,288.45,288.28,288.29,2000.0,288.36,288.45,288.28,288.29,2000.0
2011-07-28 13:00:00,288.19,288.31,288.19,288.31,600.0,288.19,288.31,288.19,288.31,600.0
2011-07-28 13:10:00,288.32,288.55,288.28,288.28,4500.0,288.32,288.55,288.28,288.28,4500.0
2011-07-28 13:20:00,288.2,288.39,288.0,288.1,5100.0,288.2,288.39,288.0,288.1,5100.0
2011-07-28 13:30:00,288.11,288.36,288.05,288.29,4800.0,288.11,288.36,288.05,288.29,4800.0
2011-07-28 13:40:00,288.47,288.54,288.05,288.13,4600.0,288.47,288.54,288.05,288.13,4600.0
2011-07-28 13:50:00,288.19,288.39,288.15,288.3,3600.0,288.19,288.39,288.15,288.3,3600.0
2011-07-28 14:00:00,288.31,288.44,288.04,288.19,4400.0,288.31,288.44,288.04,288.19,4400.0
2011-07-28 14:10:00,288.07,288.17,287.78,288.05,8800.0,288.07,288.17,287.78,288.05,8800.0
2011-07-28 14:20:00,287.95,288.01,287.28,287.54,4200.0,287.95,288.01,287.28,287.54,4200.0
2011-07-28 14:30:00,287.47,287.47,287.14,287.33,4200.0,287.47,287.47,287.14,287.33,4200.0
2011-07-28 14:40:00,287.25,287.49,287.07,287.22,6500.0,287.25,287.49,287.07,287.22,6500.0
2011-07-28 14:50:00,287.23,287.61,287.23,287.4,3600.0,287.23,287.61,287.23,287.4,3600.0
2011-07-28 15:00:00,287.4,287.4,287.06,287.34,6200.0,287.4,287.4,287.06,287.34,6200.0
2011-07-28 15:10:00,287.3,287.32,286.99,287.25,4100.0,287.3,287.32,286.99,287.25,4100.0
2011-07-28 15:20:00,287.14,287.18,286.55,286.6,6900.0,287.14,287.18,286.55,286.6,6900.0
2011-07-28 15:30:00,286.65,286.92,286.52,286.62,9800.0,286.65,286.92,286.52,286.62,9800.0
2011-07-28 15:40:00,286.64,286.64,285.65,285.74,19600.0,286.64,286.64,285.65,285.74,19600.0
2011-07-28 15:50:00,285.75,286.0,285.57,286.0,19300.0,285.75,286.0,285.57,286.0,19300.0
2011-07-29 09:30:00,284.46,284.46,282.5,283.05,8800.0,284.46,284.46,282.5,283.05,8800.0
2011-07-29 09:40:00,283.01,283.99,282.92,283.99,7200.0,283.01,283.99,282.92,283.99,7200.0
2011-07-29 09:50:00,284.13,285.67,284.12,285.0,11300.0,284.13,285.67,284.12,285.0,11300.0
2011-07-29 10:00:00,284.7,285.15,283.98,284.84,9500.0,284.7,285.15,283.98,284.84,9500.0
2011-07-29 10:10:00,284.77,284.77,284.16,284.16,5600.0,284.77,284.77,284.16,284.16,5600.0
2011-07-29 10:20:00,284.04,284.84,284.04,284.81,5700.0,284.04,284.84,284.04,284.81,5700.0
2011-07-29 10:30:00,284.61,285.09,284.46,284.92,6500.0,284.61,285.09,284.46,284.92,6500.0
2011-07-29 10:40:00,285.13,285.89,284.83,285.65,7000.0,285.13,285.89,284.83,285.65,7000.0
2011-07-29 10:50:00,285.84,286.44,285.67,286.21,6200.0,285.84,286.44,285.67,286.21,6200.0
2011-07-29 11:00:00,286.31,286.67,285.86,286.67,5800.0,286.31,286.67,285.86,286.67,5800.0
2011-07-29 11:10:00,286.5,287.0,286.38,287.0,4400.0,286.5,287.0,286.38,287.0,4400.0
2011-07-29 11:20:00,287.13,287.14,286.47,286.47,2500.0,287.13,287.14,286.47,286.47,2500.0
2011-07-29 11:30:00,286.33,286.35,286.07,286.2,2900.0,286.33,286.35,286.07,286.2,2900.0
2011-07-29 11:40:00,286.2,286.84,286.2,286.38,3500.0,286.2,286.84,286.2,286.38,3500.0
2011-07-29 11:50:00,286.56,286.76,286.28,286.28,2600.0,286.56,286.76,286.28,286.28,2600.0
2011-07-29 12:00:00,286.36,286.46,285.86,286.05,3000.0,286.36,286.46,285.86,286.05,3000.0
2011-07-29 12:10:00,286.2,286.2,285.5,285.98,5200.0,286.2,286.2,285.5,285.98,5200.0
2011-07-29 12:20:00,285.77,285.77,285.62,285.69,2000.0,285.77,285.77,285.62,285.69,2000.0
2011-07-29 12:30:00,285.77,286.39,285.49,286.3,5400.0,285.77,286.39,285.49,286.3,5400.0
2011-07-29 12:40:00,286.32,286.44,286.06,286.13,2800.0,286.32,286.44,286.06,286.13,2800.0
2011-07-29 12:50:00,286.06,286.06,285.77,285.82,3000.0,286.06,286.06,285.77,285.82,3000.0
2011-07-29 13:00:00,285.88,286.22,285.68,286.22,2700.0,285.88,286.22,285.68,286.22,2700.0
2011-07-29 13:10:00,286.18,286.42,285.89,286.42,3600.0,286.18,286.42,285.89,286.42,3600.0
2011-07-29 13:20:00,286.46,286.66,286.46,286.59,3400.0,286.46,286.66,286.46,286.59,3400.0
2011-07-29 13:30:00,286.51,286.97,286.36,286.97,3900.0,286.51,286.97,286.36,286.97,3900.0
2011-07-29 13:40:00,287.08,287.64,286.87,287.49,3800.0,287.08,287.64,286.87,287.49,3800.0
2011-07-29 13:50:00,287.62,287.77,287.49,287.65,5600.0,287.62,287.77,287.49,287.65,5600.0
2011-07-29 14:00:00,287.69,288.06,287.41,288.06,7200.0,287.69,288.06,287.41,288.06,7200.0
2011-07-29 14:10:00,287.95,287.95,287.56,287.56,3000.0,287.95,287.95,287.56,287.56,3000.0
2011-07-29 14:20:00,287.55,287.71,287.38,287.55,4000.0,287.55,287.71,287.38,287.55,4000.0
2011-07-29 14:30:00,287.55,287.9,287.3,287.9,23000.0,287.55,287.9,287.3,287.9,23000.0
2011-07-29 14:40:00,287.92,288.09,287.81,287.85,4700.0,287.92,288.09,287.81,287.85,4700.0
2011-07-29 14:50:00,287.79,288.02,287.5,287.5,4300.0,287.79,288.02,287.5,287.5,4300.0
2011-07-29 15:00:00,287.52,287.64,287.26,287.62,4900.0,287.52,287.64,287.26,287.62,4900.0
2011-07-29 15:10:00,287.53,287.63,287.17,287.2,9200.0,287.53,287.63,287.17,287.2,9200.0
2011-07-29 15:20:00,287.2,287.2,286.45,286.59,9600.0,287.2,287.2,286.45,286.59,9600.0
2011-07-29 15:30:00,286.52,286.53,286.2,286.51,11200.0,286.52,286.53,286.2,286.51,11200.0
2011-07-29 15:40:00,286.56,286.69,285.76,285.79,15100.0,286.56,286.69,285.76,285.79,15100.0
2011-07-29 15:50:00,285.73,285.99,285.49,285.57,19500.0,285.73,285.99,285.49,285.57,19500.0
2011-08-01 09:30:00,287.0,287.36,285.15,285.15,8700.0,287.0,287.36,285.15,285.15,8700.0
2011-08-01 09:40:00,285.16,285.16,284.01,284.11,10800.0,285.16,285.16,284.01,284.11,10800.0
2011-08-01 09:50:00,283.99,283.99,283.33,283.51,6500.0,283.99,283.99,283.33,283.51,6500.0
2011-08-01 10:00:00,283.24,283.65,281.22,282.39,21600.0,283.24,283.65,281.22,282.39,21600.0
2011-08-01 10:10:00,282.15,284.39,281.82,284.17,6900.0,282.15,284.39,281.82,284.17,6900.0
2011-08-01 10:20:00,284.27,284.71,283.9,284.24,6800.0,284.27,284.71,283.9,284.24,6800.0
2011-08-01 10:30:00,284.01,284.03,283.52,283.61,8800.0,284.01,284.03,283.52,283.61,8800.0
2011-08-01 10:40:00,283.62,284.02,283.43,283.77,7700.0,283.62,284.02,283.43,283.77,7700.0
2011-08-01 10:50:00,283.69,283.87,283.17,283.64,7500.0,283.69,283.87,283.17,283.64,7500.0
2011-08-01 11:00:00,283.67,283.68,282.86,283.07,4400.0,283.67,283.68,282.86,283.07,4400.0
2011-08-01 11:10:00,283.02,283.2,282.7,282.82,3800.0,283.02,283.2,282.7,282.82,3800.0
2011-08-01 11:20:00,282.78,283.18,282.73,282.92,3800.0,282.78,283.18,282.73,282.92,3800.0
2011-08-01 11:30:00,282.92,282.93,281.29,281.55,3600.0,282.92,282.93,281.29,281.55,3600.0
2011-08-01 11:40:00,281.61,281.63,281.01,281.34,6000.0,281.61,281.63,281.01,281.34,6000.0
2011-08-01 11:50:00,281.45,281.49,280.31,280.41,10100.0,281.45,281.49,280.31,280.41,10100.0
2011-08-01 12:00:00,280.4,280.81,280.38,280.5,4200.0,280.4,280.81,280.38,280.5,4200.0
2011-08-01 12:10:00,280.76,280.87,280.4,280.67,6200.0,280.76,280.87,280.4,280.67,6200.0
2011-08-01 12:20:00,280.61,280.81,280.14,280.81,8600.0,280.61,280.81,280.14,280.81,8600.0
2011-08-01 12:30:00,280.92,281.37,280.85,281.37,3400.0,280.92,281.37,280.85,281.37,3400.0
2011-08-01 12:40:00,281.27,281.27,280.87,281.16,9000.0,281.27,281.27,280.87,281.16,9000.0
2011-08-01 12:50:00,281.16,281.4,281.12,281.25,2000.0,281.16,281.4,281.12,281.25,2000.0
2011-08-01 13:00:00,281.26,281.41,280.81,281.16,6400.0,281.26,281.41,280.81,281.16,6400.0
2011-08-01 13:10:00,281.05,281.34,281.05,281.34,3200.0,281.05,281.34,281.05,281.34,3200.0
2011-08-01 13:20:00,281.34,281.54,281.15,281.15,3500.0,281.34,281.54,281.15,281.15,3500.0
2011-08-01 13:30:00,281.12,281.35,281.12,281.17,4900.0,281.12,281.35,281.12,281.17,4900.0
2011-08-01 13:40:00,281.09,281.17,280.82,281.0,4700.0,281.09,281.17,280.82,281.0,4700.0
2011-08-01 13:50:00,280.95,281.17,280.87,281.1,4000.0,280.95,281.17,280.87,281.1,4000.0
2011-08-01 14:00:00,281.11,281.11,280.51,280.51,7000.0,281.11,281.11,280.51,280.51,7000.0
2011-08-01 14:10:00,280.59,280.68,280.23,280.37,6700.0,280.59,280.68,280.23,280.37,6700.0
2011-08-01 14:20:00,280.43,280.58,280.12,280.29,5100.0,280.43,280.58,280.12,280.29,5100.0
2011-08-01 14:30:00,280.36,281.11,280.36,281.11,3500.0,280.36,281.11,280.36,281.11,3500.0
2011-08-01 14:40:00,281.11,281.47,280.47,280.6,11200.0,281.11,281.47,280.47,280.6,11200.0
2011-08-01 14:50:00,280.44,280.92,280.23,280.67,12700.0,280.44,280.92,280.23,280.67,12700.0
2011-08-01 15:00:00,280.72,281.33,280.66,281.04,14000.0,280.72,281.33,280.66,281.04,14000.0
2011-08-01 15:10:00,281.43,281.93,281.37,281.83,11500.0,281.43,281.93,281.37,281.83,11500.0
2011-08-01 15:20:00,281.82,282.21,281.8,282.06,10700.0,281.82,282.21,281.8,282.06,10700.0
2011-08-01 15:30:00,282.1,282.4,281.5,282.18,19500.0,282.1,282.4,281.5,282.18,19500.0
2011-08-01 15:40:00,282.32,282.65,282.17,282.54,24400.0,282.32,282.65,282.17,282.54,24400.0
2011-08-01 15:50:00,282.5,282.67,282.12,282.14,28100.0,282.5,282.67,282.12,282.14,28100.0
2011-08-02 09:30:00,280.85,282.37,280.85,282.22,4600.0,280.85,282.37,280.85,282.22,4600.0
2011-08-02 09:40:00,282.23,284.29,282.19,284.01,12800.0,282.23,284.29,282.19,284.01,12800.0
2011-08-02 09:50:00,284.03,284.33,282.41,282.52,6400.0,284.03,284.33,282.41,282.52,6400.0
2011-08-02 10:00:00,282.35,282.95,282.35,282.87,11700.0,282.35,282.95,282.35,282.87,11700.0
2011-08-02 10:10:00,282.88,283.31,282.88,282.94,11400.0,282.88,283.31,282.88,282.94,11400.0
2011-08-02 10:20:00,282.93,283.37,282.67,283.18,9100.0,282.93,283.37,282.67,283.18,9100.0
2011-08-02 10:30:00,283.34,283.47,282.95,282.98,5700.0,283.34,283.47,282.95,282.98,5700.0
2011-08-02 10:40:00,283.02,283.57,282.95,283.23,6400.0,283.02,283.57,282.95,283.23,6400.0
2011-08-02 10:50:00,283.04,283.41,282.76,282.85,4600.0,283.04,283.41,282.76,282.85,4600.0
2011-08-02 11:00:00,282.9,283.08,282.31,282.31,10900.0,282.9,283.08,282.31,282.31,10900.0
2011-08-02 11:10:00,282.32,282.39,281.95,281.95,10000.0,282.32,282.39,281.95,281.95,10000.0
2011-08-02 11:20:00,282.04,282.17,281.56,282.17,4700.0,282.04,282.17,281.56,282.17,4700.0
2011-08-02 11:30:00,282.03,282.28,281.94,281.97,3300.0,282.03,282.28,281.94,281.97,3300.0
2011-08-02 11:40:00,281.88,281.88,281.36,281.43,4100.0,281.88,281.88,281.36,281.43,4100.0
2011-08-02 11:50:00,281.38,281.62,281.27,281.27,7200.0,281.38,281.62,281.27,281.27,7200.0
2011-08-02 12:00:00,281.27,281.35,281.01,281.1,2800.0,281.27,281.35,281.01,281.1,2800.0
2011-08-02 12:10:00,281.1,281.47,281.03,281.4,3800.0,281.1,281.47,281.03,281.4,3800.0
2011-08-02 12:20:00,281.28,281.55,281.21,281.55,3700.0,281.28,281.55,281.21,281.55,3700.0
2011-08-02 12:30:00,281.56,281.71,281.0,281.14,8200.0,281.56,281.71,281.0,281.14,8200.0
2011-08-02 12:40:00,281.25,281.45,280.5,280.75,6700.0,281.25,281.45,280.5,280.75,6700.0
2011-08-02 12:50:00,280.69,280.78,280.05,280.13,4800.0,280.69,280.78,280.05,280.13,4800.0
2011-08-02 13:00:00,280.22,280.8,280.08,280.53,5300.0,280.22,280.8,280.08,280.53,5300.0
2011-08-02 13:10:00,280.46,280.96,280.31,280.86,5700.0,280.46,280.96,280.31,280.86,5700.0
2011-08-02 13:20:00,280.99,281.22,280.76,280.86,4200.0,280.99,281.22,280.76,280.86,4200.0
2011-08-02 13:30:00,280.79,281.08,279.91,279.99,9900.0,280.79,281.08,279.91,279.99,9900.0
2011-08-02 13:40:00,280.16,280.16,279.41,279.54,5100.0,280.16,280.16,279.41,279.54,5100.0
2011-08-02 13:50:00,279.51,279.55,278.86,279.0,6900.0,279.51,279.55,278.86,279.0,6900.0
2011-08-02 14:00:00,278.83,279.23,278.65,278.76,7900.0,278.83,279.23,278.65,278.76,7900.0
2011-08-02 14:10:00,278.67,279.05,278.67,278.98,5200.0,278.67,279.05,278.67,278.98,5200.0
2011-08-02 14:20:00,279.15,279.45,279.08,279.19,7100.0,279.15,279.45,279.08,279.19,7100.0
2011-08-02 14:30:00,279.06,279.38,278.96,279.09,6700.0,279.06,279.38,278.96,279.09,6700.0
2011-08-02 14:40:00,278.98,279.05,278.73,278.94,6000.0,278.98,279.05,278.73,278.94,6000.0
2011-08-02 14:50:00,278.93,279.4,278.92,279.37,5200.0,278.93,279.4,278.92,279.37,5200.0
2011-08-02 15:00:00,279.45,279.72,279.4,279.48,7400.0,279.45,279.72,279.4,279.48,7400.0
2011-08-02 15:10:00,279.48,279.6,278.92,279.01,10800.0,279.48,279.6,278.92,279.01,10800.0
2011-08-02 15:20:00,278.94,278.99,278.17,278.21,12700.0,278.94,278.99,278.17,278.21,12700.0
2011-08-02 15:30:00,278.24,278.37,277.86,278.02,12700.0,278.24,278.37,277.86,278.02,12700.0
2011-08-02 15:40:00,277.97,277.97,277.18,277.18,26700.0,277.97,277.97,277.18,277.18,26700.0
2011-08-02 15:50:00,277.13,277.31,276.39,276.61,33200.0,277.13,277.31,276.39,276.61,33200.0
2011-08-03 09:30:00,276.29,277.67,276.13,276.13,6900.0,276.29,277.67,276.13,276.13,6900.0
2011-08-03 09:40:00,276.44,277.06,275.88,276.1,10100.0,276.44,277.06,275.88,276.1,10100.0
2011-08-03 09:50:00,276.2,277.31,276.19,277.23,7100.0,276.2,277.31,276.19,277.23,7100.0
2011-08-03 10:00:00,277.07,277.96,276.94,277.96,12100.0,277.07,277.96,276.94,277.96,12100.0
2011-08-03 10:10:00,278.01,278.82,277.73,278.01,10900.0,278.01,278.82,277.73,278.01,10900.0
2011-08-03 10:20:00,278.05,278.37,277.55,277.65,9000.0,278.05,278.37,277.55,277.65,9000.0
2011-08-03 10:30:00,277.55,277.56,274.47,274.82,11100.0,277.55,277.56,274.47,274.82,11100.0
2011-08-03 10:40:00,274.82,275.34,274.4,275.04,10200.0,274.82,275.34,274.4,275.04,10200.0
2011-08-03 10:50:00,275.19,277.02,275.19,276.88,6900.0,275.19,277.02,275.19,276.88,6900.0
2011-08-03 11:00:00,276.8,277.64,276.79,277.31,9400.0,276.8,277.64,276.79,277.31,9400.0
2011-08-03 11:10:00,277.58,279.26,277.53,279.04,9600.0,277.58,279.26,277.53,279.04,9600.0
2011-08-03 11:20:00,279.13,279.41,278.93,279.26,6000.0,279.13,279.41,278.93,279.26,6000.0
2011-08-03 11:30:00,279.32,279.93,278.98,279.46,9400.0,279.32,279.93,278.98,279.46,9400.0
2011-08-03 11:40:00,279.3,279.3,278.5,278.57,3900.0,279.3,279.3,278.5,278.57,3900.0
2011-08-03 11:50:00,278.69,279.76,278.61,279.22,9600.0,278.69,279.76,278.61,279.22,9600.0
2011-08-03 12:00:00,279.29,279.38,278.47,278.83,10400.0,279.29,279.38,278.47,278.83,10400.0
2011-08-03 12:10:00,278.68,278.75,277.92,278.02,3700.0,278.68,278.75,277.92,278.02,3700.0
2011-08-03 12:20:00,277.75,277.81,277.3,277.72,2800.0,277.75,277.81,277.3,277.72,2800.0
2011-08-03 12:30:00,277.58,278.12,277.5,277.95,4400.0,277.58,278.12,277.5,277.95,4400.0
2011-08-03 12:40:00,278.17,278.5,277.88,278.5,5700.0,278.17,278.5,277.88,278.5,5700.0
2011-08-03 12:50:00,278.57,278.87,278.29,278.43,5200.0,278.57,278.87,278.29,278.43,5200.0
2011-08-03 13:00:00,278.42,278.58,278.07,278.08,4500.0,278.42,278.58,278.07,278.08,4500.0
2011-08-03 13:10:00,278.07,278.77,278.07,278.35,3100.0,278.07,278.77,278.07,278.35,3100.0
2011-08-03 13:20:00,278.3,278.94,278.24,278.83,4600.0,278.3,278.94,278.24,278.83,4600.0
2011-08-03 13:30:00,278.85,279.79,278.85,279.79,6200.0,278.85,279.79,278.85,279.79,6200.0
2011-08-03 13:40:00,279.8,280.13,279.6,279.95,8800.0,279.8,280.13,279.6,279.95,8800.0
2011-08-03 13:50:00,279.95,280.15,279.66,279.93,6000.0,279.95,280.15,279.66,279.93,6000.0
2011-08-03 14:00:00,279.88,280.19,279.71,279.79,6400.0,279.88,280.19,279.71,279.79,6400.0
2011-08-03 14:10:00,279.94,280.2,279.76,279.88,4400.0,279.94,280.2,279.76,279.88,4400.0
2011-08-03 14:20:00,279.76,280.29,279.52,279.57,8000.0,279.76,280.29,279.52,279.57,8000.0
2011-08-03 14:30:00,280.1,280.32,279.57,279.68,5500.0,280.1,280.32,279.57,279.68,5500.0
2011-08-03 14:40:00,279.68,280.52,279.67,280.51,11300.0,279.68,280.52,279.67,280.51,11300.0
2011-08-03 14:50:00,280.35,280.54,279.91,280.42,8400.0,280.35,280.54,279.91,280.42,8400.0
2011-08-03 15:00:00,280.45,280.59,279.97,279.97,6100.0,280.45,280.59,279.97,279.97,6100.0
2011-08-03 15:10:00,280.09,280.76,279.92,280.73,12500.0,280.09,280.76,279.92,280.73,12500.0
2011-08-03 15:20:00,280.73,281.09,280.51,280.91,11400.0,280.73,281.09,280.51,280.91,11400.0
2011-08-03 15:30:00,280.69,281.75,280.69,281.75,21100.0,280.69,281.75,280.69,281.75,21100.0
2011-08-03 15:40:00,281.75,281.86,281.08,281.4,29100.0,281.75,281.86,281.08,281.4,29100.0
2011-08-03 15:50:00,281.47,281.67,281.32,281.51,28900.0,281.47,281.67,281.32,281.51,28900.0
2011-08-04 09:30:00,279.59,281.46,278.95,279.76,19200.0,279.59,281.46,278.95,279.76,19200.0
2011-08-04 09:40:00,279.77,281.27,279.77,279.88,6800.0,279.77,281.27,279.77,279.88,6800.0
2011-08-04 09:50:00,279.74,279.98,278.65,279.03,10300.0,279.74,279.98,278.65,279.03,10300.0
2011-08-04 10:00:00,279.05,280.08,279.05,279.81,6200.0,279.05,280.08,279.05,279.81,6200.0
2011-08-04 10:10:00,279.8,280.03,279.3,279.54,7800.0,279.8,280.03,279.3,279.54,7800.0
2011-08-04 10:20:00,279.46,280.4,279.46,280.19,6300.0,279.46,280.4,279.46,280.19,6300.0
2011-08-04 10:30:00,280.1,280.64,279.3,279.52,6700.0,280.1,280.64,279.3,279.52,6700.0
2011-08-04 10:40:00,279.15,279.79,278.3,278.67,11100.0,279.15,279.79,278.3,278.67,11100.0
2011-08-04 10:50:00,278.68,278.68,277.54,277.96,8500.0,278.68,278.68,277.54,277.96,8500.0
2011-08-04 11:00:00,277.56,278.34,277.37,278.34,8300.0,277.56,278.34,277.37,278.34,8300.0
2011-08-04 11:10:00,278.34,278.92,278.0,278.77,7500.0,278.34,278.92,278.0,278.77,7500.0
2011-08-04 11:20:00,278.52,278.77,277.52,277.52,8300.0,278.52,278.77,277.52,277.52,8300.0
2011-08-04 11:30:00,277.59,277.9,277.07,277.47,6000.0,277.59,277.9,277.07,277.47,6000.0
2011-08-04 11:40:00,277.44,277.47,275.57,275.62,12200.0,277.44,277.47,275.57,275.62,12200.0
2011-08-04 11:50:00,275.66,276.03,275.35,275.95,9000.0,275.66,276.03,275.35,275.95,9000.0
2011-08-04 12:00:00,275.95,277.1,275.87,276.56,8500.0,275.95,277.1,275.87,276.56,8500.0
2011-08-04 12:10:00,276.72,277.85,276.59,277.51,9400.0,276.72,277.85,276.59,277.51,9400.0
2011-08-04 12:20:00,277.48,278.02,277.04,277.79,7700.0,277.48,278.02,277.04,277.79,7700.0
2011-08-04 12:30:00,277.87,278.92,277.87,278.58,6200.0,277.87,278.92,277.87,278.58,6200.0
2011-08-04 12:40:00,278.58,278.92,278.34,278.84,6400.0,278.58,278.92,278.34,278.84,6400.0
2011-08-04 12:50:00,278.84,279.13,278.25,278.25,6800.0,278.84,279.13,278.25,278.25,6800.0
2011-08-04 13:00:00,278.25,278.57,277.92,278.29,10900.0,278.25,278.57,277.92,278.29,10900.0
2011-08-04 13:10:00,278.19,278.26,277.7,277.9,4900.0,278.19,278.26,277.7,277.9,4900.0
2011-08-04 13:20:00,277.93,278.11,277.62,277.99,6600.0,277.93,278.11,277.62,277.99,6600.0
2011-08-04 13:30:00,277.83,277.83,277.27,277.57,5800.0,277.83,277.83,277.27,277.57,5800.0
2011-08-04 13:40:00,277.57,277.7,276.96,277.12,5900.0,277.57,277.7,276.96,277.12,5900.0
2011-08-04 13:50:00,277.04,277.11,276.58,276.84,5700.0,277.04,277.11,276.58,276.84,5700.0
2011-08-04 14:00:00,276.8,276.86,276.19,276.5,7900.0,276.8,276.86,276.19,276.5,7900.0
2011-08-04 14:10:00,276.25,276.43,275.6,275.91,8900.0,276.25,276.43,275.6,275.91,8900.0
2011-08-04 14:20:00,275.97,276.06,275.0,275.26,8900.0,275.97,276.06,275.0,275.26,8900.0
2011-08-04 14:30:00,275.19,275.62,274.85,275.62,8400.0,275.19,275.62,274.85,275.62,8400.0
2011-08-04 14:40:00,275.53,276.12,275.51,275.96,12000.0,275.53,276.12,275.51,275.96,12000.0
2011-08-04 14:50:00,275.91,276.34,275.76,275.9,8800.0,275.91,276.34,275.76,275.9,8800.0
2011-08-04 15:00:00,275.9,276.51,275.37,276.41,11300.0,275.9,276.51,275.37,276.41,11300.0
2011-08-04 15:10:00,276.44,276.56,275.57,275.6,10500.0,276.44,276.56,275.57,275.6,10500.0
2011-08-04 15:20:00,275.64,275.92,274.62,274.62,12900.0,275.64,275.92,274.62,274.62,12900.0
2011-08-04 15:30:00,274.57,274.7,274.03,274.54,14200.0,274.57,274.7,274.03,274.54,14200.0
2011-08-04 15:40:00,274.57,274.58,273.33,273.8,25400.0,274.57,274.58,273.33,273.8,25400.0
2011-08-04 15:50:00,273.77,273.86,273.09,273.16,28400.0,273.77,273.86,273.09,273.16,28400.0
2011-08-05 09:30:00,275.26,277.47,275.07,276.43,14400.0,275.26,277.47,275.07,276.43,14400.0
2011-08-05 09:40:00,276.57,276.57,274.09,274.09,11200.0,276.57,276.57,274.09,274.09,11200.0
2011-08-05 09:50:00,274.09,274.61,273.0,273.43,24100.0,274.09,274.61,273.0,273.43,24100.0
2011-08-05 10:00:00,273.32,274.84,272.0,274.83,23600.0,273.32,274.84,272.0,274.83,23600.0
2011-08-05 10:10:00,274.54,274.95,273.17,274.21,14100.0,274.54,274.95,273.17,274.21,14100.0
2011-08-05 10:20:00,274.3,275.32,273.9,275.32,10800.0,274.3,275.32,273.9,275.32,10800.0
2011-08-05 10:30:00,274.98,275.28,274.1,274.53,18400.0,274.98,275.28,274.1,274.53,18400.0
2011-08-05 10:40:00,275.04,275.04,273.81,274.33,17600.0,275.04,275.04,273.81,274.33,17600.0
2011-08-05 10:50:00,274.64,275.11,273.98,275.11,10200.0,274.64,275.11,273.98,275.11,10200.0
2011-08-05 11:00:00,274.92,275.02,273.6,274.59,11400.0,274.92,275.02,273.6,274.59,11400.0
2011-08-05 11:10:00,274.45,274.51,273.1,273.22,9500.0,274.45,274.51,273.1,273.22,9500.0
2011-08-05 11:20:00,273.22,274.22,272.98,273.96,13000.0,273.22,274.22,272.98,273.96,13000.0
2011-08-05 11:30:00,274.16,275.78,273.7,275.38,11900.0,274.16,275.78,273.7,275.38,11900.0
2011-08-05 11:40:00,275.27,275.3,272.66,272.69,20100.0,275.27,275.3,272.66,272.69,20100.0
2011-08-05 11:50:00,272.96,273.07,271.24,271.41,15800.0,272.96,273.07,271.24,271.41,15800.0
2011-08-05 12:00:00,271.36,271.61,270.24,270.79,20100.0,271.36,271.61,270.24,270.79,20100.0
2011-08-05 12:10:00,271.39,273.94,270.88,273.05,10600.0,271.39,273.94,270.88,273.05,10600.0
2011-08-05 12:20:00,272.8,273.13,271.87,271.87,10200.0,272.8,273.13,271.87,271.87,10200.0
2011-08-05 12:30:00,272.03,274.41,272.03,273.51,11300.0,272.03,274.41,272.03,273.51,11300.0
2011-08-05 12:40:00,274.02,275.92,271.12,275.61,29200.0,274.02,275.92,271.12,275.61,29200.0
2011-08-05 12:50:00,275.48,276.97,275.48,276.28,9600.0,275.48,276.97,275.48,276.28,9600.0
2011-08-05 13:00:00,276.48,277.53,276.04,277.09,25500.0,276.48,277.53,276.04,277.09,25500.0
2011-08-05 13:10:00,277.01,279.07,276.77,279.07,22100.0,277.01,279.07,276.77,279.07,22100.0
2011-08-05 13:20:00,278.93,280.67,278.86,279.63,36600.0,278.93,280.67,278.86,279.63,36600.0
2011-08-05 13:30:00,279.65,280.34,278.57,278.83,16400.0,279.65,280.34,278.57,278.83,16400.0
2011-08-05 13:40:00,278.76,279.58,278.47,279.58,13000.0,278.76,279.58,278.47,279.58,13000.0
2011-08-05 13:50:00,279.78,280.28,279.01,279.72,10900.0,279.78,280.28,279.01,279.72,10900.0
2011-08-05 14:00:00,279.53,279.87,278.85,279.01,10000.0,279.53,279.87,278.85,279.01,10000.0
2011-08-05 14:10:00,278.87,279.65,278.46,279.63,7700.0,278.87,279.65,278.46,279.63,7700.0
2011-08-05 14:20:00,279.75,280.12,279.41,279.88,9000.0,279.75,280.12,279.41,279.88,9000.0
2011-08-05 14:30:00,279.88,280.11,279.65,280.01,7700.0,279.88,280.11,279.65,280.01,7700.0
2011-08-05 14:40:00,280.01,280.11,279.0,279.0,8800.0,280.01,280.11,279.0,279.0,8800.0
2011-08-05 14:50:00,278.96,279.11,277.84,278.52,11500.0,278.96,279.11,277.84,278.52,11500.0
2011-08-05 15:00:00,278.36,278.95,276.37,276.64,19400.0,278.36,278.95,276.37,276.64,19400.0
2011-08-05 15:10:00,276.69,278.05,276.41,277.75,16400.0,276.69,278.05,276.41,277.75,16400.0
2011-08-05 15:20:00,277.48,278.36,277.38,277.82,13800.0,277.48,278.36,277.38,277.82,13800.0
2011-08-05 15:30:00,277.67,278.8,277.51,278.6,25900.0,277.67,278.8,277.51,278.6,25900.0
2011-08-05 15:40:00,278.73,279.71,278.46,278.7,32900.0,278.73,279.71,278.46,278.7,32900.0
2011-08-05 15:50:00,278.85,279.42,278.64,278.75,35500.0,278.85,279.42,278.64,278.75,35500.0
2011-08-08 09:30:00,275.1,278.26,274.29,278.03,24600.0,275.1,278.26,274.29,278.03,24600.0
2011-08-08 09:40:00,278.01,278.62,276.6,276.6,13800.0,278.01,278.62,276.6,276.6,13800.0
2011-08-08 09:50:00,276.41,277.92,275.1,277.26,20400.0,276.41,277.92,275.1,277.26,20400.0
2011-08-08 10:00:00,277.51,277.72,276.92,277.21,7000.0,277.51,277.72,276.92,277.21,7000.0
2011-08-08 10:10:00,277.06,277.74,275.55,275.88,13800.0,277.06,277.74,275.55,275.88,13800.0
2011-08-08 10:20:00,275.78,276.03,273.64,273.86,27000.0,275.78,276.03,273.64,273.86,27000.0
2011-08-08 10:30:00,273.98,274.37,273.21,274.06,15800.0,273.98,274.37,273.21,274.06,15800.0
2011-08-08 10:40:00,274.01,274.99,273.5,274.92,13600.0,274.01,274.99,273.5,274.92,13600.0
2011-08-08 10:50:00,274.83,275.0,273.38,273.58,8800.0,274.83,275.0,273.38,273.58,8800.0
2011-08-08 11:00:00,273.77,274.64,273.15,274.26,13400.0,273.77,274.64,273.15,274.26,13400.0
2011-08-08 11:10:00,274.48,275.03,273.73,274.67,14700.0,274.48,275.03,273.73,274.67,14700.0
2011-08-08 11:20:00,274.3,274.61,273.51,274.09,9000.0,274.3,274.61,273.51,274.09,9000.0
2011-08-08 11:30:00,274.16,274.16,273.55,274.11,14600.0,274.16,274.16,273.55,274.11,14600.0
2011-08-08 11:40:00,274.22,274.7,273.47,274.5,15800.0,274.22,274.7,273.47,274.5,15800.0
2011-08-08 11:50:00,274.5,274.63,273.66,273.69,13900.0,274.5,274.63,273.66,273.69,13900.0
2011-08-08 12:00:00,273.6,273.79,272.35,272.89,10000.0,273.6,273.79,272.35,272.89,10000.0
2011-08-08 12:10:00,272.87,273.49,272.18,272.26,9000.0,272.87,273.49,272.18,272.26,9000.0
2011-08-08 12:20:00,272.3,272.9,271.92,272.05,15600.0,272.3,272.9,271.92,272.05,15600.0
2011-08-08 12:30:00,272.04,272.36,271.56,271.97,6900.0,272.04,272.36,271.56,271.97,6900.0
2011-08-08 12:40:00,271.74,272.83,271.74,272.55,8500.0,271.74,272.83,271.74,272.55,8500.0
2011-08-08 12:50:00,272.76,273.06,271.61,271.79,7800.0,272.76,273.06,271.61,271.79,7800.0
2011-08-08 13:00:00,271.55,272.27,271.18,271.55,7200.0,271.55,272.27,271.18,271.55,7200.0
2011-08-08 13:10:00,271.4,271.68,270.31,270.89,11400.0,271.4,271.68,270.31,270.89,11400.0
2011-08-08 13:20:00,270.81,271.54,270.73,271.32,9800.0,270.81,271.54,270.73,271.32,9800.0
2011-08-08 13:30:00,271.35,271.52,270.79,270.86,14800.0,271.35,271.52,270.79,270.86,14800.0
2011-08-08 13:40:00,270.84,271.26,270.01,270.26,14200.0,270.84,271.26,270.01,270.26,14200.0
2011-08-08 13:50:00,270.32,270.62,269.07,269.15,13600.0,270.32,270.62,269.07,269.15,13600.0
2011-08-08 14:00:00,269.29,270.49,269.04,269.8,15700.0,269.29,270.49,269.04,269.8,15700.0
2011-08-08 14:10:00,269.77,270.28,268.69,269.05,16400.0,269.77,270.28,268.69,269.05,16400.0
2011-08-08 14:20:00,269.12,269.32,266.25,268.38,22900.0,269.12,269.32,266.25,268.38,22900.0
2011-08-08 14:30:00,268.58,270.17,267.78,268.93,15700.0,268.58,270.17,267.78,268.93,15700.0
2011-08-08 14:40:00,269.07,270.11,268.64,269.27,13100.0,269.07,270.11,268.64,269.27,13100.0
2011-08-08 14:50:00,269.49,269.49,268.61,269.47,12000.0,269.49,269.49,268.61,269.47,12000.0
2011-08-08 15:00:00,269.17,270.4,268.78,270.23,15700.0,269.17,270.4,268.78,270.23,15700.0
2011-08-08 15:10:00,270.28,272.51,269.71,271.76,25600.0,270.28,272.51,269.71,271.76,25600.0
2011-08-08 15:20:00,271.67,272.24,270.52,271.12,21600.0,271.67,272.24,270.52,271.12,21600.0
2011-08-08 15:30:00,271.23,271.23,270.13,270.5,26600.0,271.23,271.23,270.13,270.5,26600.0
2011-08-08 15:40:00,270.56,270.78,267.73,268.23,36900.0,270.56,270.78,267.73,268.23,36900.0
2011-08-08 15:50:00,268.09,269.86,267.55,268.77,56200.0,268.09,269.86,267.55,268.77,56200.0
2011-08-09 09:30:00,269.54,272.02,269.17,271.23,16300.0,269.54,272.02,269.17,271.23,16300.0
2011-08-09 09:40:00,271.38,271.7,269.83,270.95,17300.0,271.38,271.7,269.83,270.95,17300.0
2011-08-09 09:50:00,271.03,274.09,271.03,273.78,18600.0,271.03,274.09,271.03,273.78,18600.0
2011-08-09 10:00:00,273.77,275.45,273.47,274.57,21200.0,273.77,275.45,273.47,274.57,21200.0
2011-08-09 10:10:00,274.56,275.71,273.98,275.23,11300.0,274.56,275.71,273.98,275.23,11300.0
2011-08-09 10:20:00,275.1,276.03,274.46,276.03,17400.0,275.1,276.03,274.46,276.03,17400.0
2011-08-09 10:30:00,276.14,276.57,275.18,275.24,15400.0,276.14,276.57,275.18,275.24,15400.0
2011-08-09 10:40:00,275.16,275.37,274.37,274.54,16700.0,275.16,275.37,274.37,274.54,16700.0
2011-08-09 10:50:00,274.58,274.84,273.68,274.0,12000.0,274.58,274.84,273.68,274.0,12000.0
2011-08-09 11:00:00,273.74,273.91,272.9,273.56,9100.0,273.74,273.91,272.9,273.56,9100.0
2011-08-09 11:10:00,273.42,273.53,272.61,273.22,8700.0,273.42,273.53,272.61,273.22,8700.0
2011-08-09 11:20:00,273.31,273.47,272.58,273.44,7500.0,273.31,273.47,272.58,273.44,7500.0
2011-08-09 11:30:00,273.12,273.53,272.79,273.04,7900.0,273.12,273.53,272.79,273.04,7900.0
2011-08-09 11:40:00,272.86,273.79,272.84,273.61,7900.0,272.86,273.79,272.84,273.61,7900.0
2011-08-09 11:50:00,273.63,273.77,273.18,273.61,11300.0,273.63,273.77,273.18,273.61,11300.0
2011-08-09 12:00:00,273.82,274.52,273.69,274.27,17300.0,273.82,274.52,273.69,274.27,17300.0
2011-08-09 12:10:00,274.2,274.46,273.9,274.2,7700.0,274.2,274.46,273.9,274.2,7700.0
2011-08-09 12:20:00,274.3,274.46,274.07,274.07,8500.0,274.3,274.46,274.07,274.07,8500.0
2011-08-09 12:30:00,274.08,274.7,274.08,274.57,11200.0,274.08,274.7,274.08,274.57,11200.0
2011-08-09 12:40:00,274.67,274.74,274.41,274.41,6600.0,274.67,274.74,274.41,274.41,6600.0
2011-08-09 12:50:00,274.35,274.49,274.07,274.2,5000.0,274.35,274.49,274.07,274.2,5000.0
2011-08-09 13:00:00,274.13,274.74,273.67,274.74,14800.0,274.13,274.74,273.67,274.74,14800.0
2011-08-09 13:10:00,274.74,274.98,274.42,274.8,6000.0,274.74,274.98,274.42,274.8,6000.0
2011-08-09 13:20:00,274.9,275.14,274.69,274.78,8900.0,274.9,275.14,274.69,274.78,8900.0
2011-08-09 13:30:00,274.72,274.85,274.08,274.2,8100.0,274.72,274.85,274.08,274.2,8100.0
2011-08-09 13:40:00,274.23,274.58,273.82,273.96,10300.0,274.23,274.58,273.82,273.96,10300.0
2011-08-09 13:50:00,274.04,274.34,273.69,274.09,11900.0,274.04,274.34,273.69,274.09,11900.0
2011-08-09 14:00:00,274.08,274.35,273.74,273.98,10900.0,274.08,274.35,273.74,273.98,10900.0
2011-08-09 14:10:00,274.0,275.48,273.01,274.25,17100.0,274.0,275.48,273.01,274.25,17100.0
2011-08-09 14:20:00,274.46,275.21,271.23,274.72,33400.0,274.46,275.21,271.23,274.72,33400.0
2011-08-09 14:30:00,274.47,274.58,272.17,272.4,32200.0,274.47,274.58,272.17,272.4,32200.0
2011-08-09 14:40:00,272.04,272.25,270.33,270.9,28200.0,272.04,272.25,270.33,270.9,28200.0
2011-08-09 14:50:00,271.14,273.28,271.14,272.38,18000.0,271.14,273.28,271.14,272.38,18000.0
2011-08-09 15:00:00,272.06,273.25,271.2,272.42,22200.0,272.06,273.25,271.2,272.42,22200.0
2011-08-09 15:10:00,272.6,275.84,272.49,274.8,19100.0,272.6,275.84,272.49,274.8,19100.0
2011-08-09 15:20:00,274.73,275.76,273.26,275.35,33600.0,274.73,275.76,273.26,275.35,33600.0
2011-08-09 15:30:00,275.6,277.11,275.11,277.08,25900.0,275.6,277.11,275.11,277.08,25900.0
2011-08-09 15:40:00,276.98,279.03,276.68,279.01,38400.0,276.98,279.03,276.68,279.01,38400.0
2011-08-09 15:50:00,278.86,280.44,278.52,280.44,50800.0,278.86,280.44,278.52,280.44,50800.0
2011-08-10 09:30:00,277.86,277.86,275.23,277.15,24200.0,277.86,277.86,275.23,277.15,24200.0
2011-08-10 09:40:00,276.93,281.51,276.9,281.22,27400.0,276.93,281.51,276.9,281.22,27400.0
2011-08-10 09:50:00,281.42,281.9,278.45,278.45,23800.0,281.42,281.9,278.45,278.45,23800.0
2011-08-10 10:00:00,278.65,279.8,278.0,279.01,17900.0,278.65,279.8,278.0,279.01,17900.0
2011-08-10 10:10:00,278.83,279.02,277.36,278.9,17700.0,278.83,279.02,277.36,278.9,17700.0
2011-08-10 10:20:00,278.69,278.93,277.56,278.14,16900.0,278.69,278.93,277.56,278.14,16900.0
2011-08-10 10:30:00,278.16,280.7,277.74,280.41,25000.0,278.16,280.7,277.74,280.41,25000.0
2011-08-10 10:40:00,280.41,280.68,278.92,279.45,21100.0,280.41,280.68,278.92,279.45,21100.0
2011-08-10 10:50:00,279.3,279.36,278.22,279.15,30500.0,279.3,279.36,278.22,279.15,30500.0
2011-08-10 11:00:00,279.11,279.46,278.6,279.2,23400.0,279.11,279.46,278.6,279.2,23400.0
2011-08-10 11:10:00,279.09,281.23,279.0,280.57,24300.0,279.09,281.23,279.0,280.57,24300.0
2011-08-10 11:20:00,280.51,280.51,278.5,279.0,15000.0,280.51,280.51,278.5,279.0,15000.0
2011-08-10 11:30:00,279.11,279.31,278.19,279.26,22700.0,279.11,279.31,278.19,279.26,22700.0
2011-08-10 11:40:00,278.97,280.37,278.97,279.49,11100.0,278.97,280.37,278.97,279.49,11100.0
2011-08-10 11:50:00,279.68,280.37,279.1,279.22,17700.0,279.68,280.37,279.1,279.22,17700.0
2011-08-10 12:00:00,279.22,279.28,278.07,278.39,14100.0,279.22,279.28,278.07,278.39,14100.0
2011-08-10 12:10:00,278.42,279.14,278.12,279.0,13300.0,278.42,279.14,278.12,279.0,13300.0
2011-08-10 12:20:00,278.97,278.97,277.16,277.26,9400.0,278.97,278.97,277.16,277.26,9400.0
2011-08-10 12:30:00,277.26,277.92,276.65,277.06,8800.0,277.26,277.92,276.65,277.06,8800.0
2011-08-10 12:40:00,276.95,277.68,276.45,277.55,8400.0,276.95,277.68,276.45,277.55,8400.0
2011-08-10 12:50:00,277.49,278.53,277.42,278.27,8700.0,277.49,278.53,277.42,278.27,8700.0
2011-08-10 13:00:00,278.18,279.01,277.92,279.01,11600.0,278.18,279.01,277.92,279.01,11600.0
2011-08-10 13:10:00,279.12,279.36,278.44,278.44,7300.0,279.12,279.36,278.44,278.44,7300.0
2011-08-10 13:20:00,278.3,279.12,277.59,278.64,8300.0,278.3,279.12,277.59,278.64,8300.0
2011-08-10 13:30:00,278.37,278.78,278.09,278.14,5400.0,278.37,278.78,278.09,278.14,5400.0
2011-08-10 13:40:00,278.25,279.0,277.96,278.62,11600.0,278.25,279.0,277.96,278.62,11600.0
2011-08-10 13:50:00,278.79,279.69,278.79,279.47,12800.0,278.79,279.69,278.79,279.47,12800.0
2011-08-10 14:00:00,279.44,280.02,278.57,279.82,15100.0,279.44,280.02,278.57,279.82,15100.0
2011-08-10 14:10:00,279.9,280.98,279.86,280.07,16100.0,279.9,280.98,279.86,280.07,16100.0
2011-08-10 14:20:00,280.07,280.98,279.94,280.24,13100.0,280.07,280.98,279.94,280.24,13100.0
2011-08-10 14:30:00,280.08,280.72,279.77,279.92,11200.0,280.08,280.72,279.77,279.92,11200.0
2011-08-10 14:40:00,279.88,280.59,279.8,279.95,14200.0,279.88,280.59,279.8,279.95,14200.0
2011-08-10 14:50:00,279.7,279.7,278.44,278.49,8500.0,279.7,279.7,278.44,278.49,8500.0
2011-08-10 15:00:00,278.62,279.32,278.05,278.29,13400.0,278.62,279.32,278.05,278.29,13400.0
2011-08-10 15:10:00,278.34,279.16,278.33,278.84,15300.0,278.34,279.16,278.33,278.84,15300.0
2011-08-10 15:20:00,278.93,279.87,278.7,278.92,19300.0,278.93,279.87,278.7,278.92,19300.0
2011-08-10 15:30:00,278.99,278.99,276.73,277.59,20400.0,278.99,278.99,276.73,277.59,20400.0
2011-08-10 15:40:00,277.57,277.8,276.22,276.55,30100.0,277.57,277.8,276.22,276.55,30100.0
2011-08-10 15:50:00,276.68,276.84,274.4,274.54,51300.0,276.68,276.84,274.4,274.54,51300.0
2011-08-11 09:30:00,278.0,279.94,278.0,278.44,26100.0,278.0,279.94,278.0,278.44,26100.0
2011-08-11 09:40:00,278.43,281.0,278.4,279.71,21000.0,278.43,281.0,278.4,279.71,21000.0
2011-08-11 09:50:00,279.71,281.12,278.98,280.25,20300.0,279.71,281.12,278.98,280.25,20300.0
2011-08-11 10:00:00,280.46,282.51,280.06,280.68,16200.0,280.46,282.51,280.06,280.68,16200.0
2011-08-11 10:10:00,280.45,282.43,279.23,282.37,12100.0,280.45,282.43,279.23,282.37,12100.0
2011-08-11 10:20:00,282.18,282.34,281.18,281.18,15400.0,282.18,282.34,281.18,281.18,15400.0
2011-08-11 10:30:00,281.85,282.34,281.6,281.93,7800.0,281.85,282.34,281.6,281.93,7800.0
2011-08-11 10:40:00,281.93,282.7,281.61,282.7,11200.0,281.93,282.7,281.61,282.7,11200.0
2011-08-11 10:50:00,282.72,283.09,282.25,282.27,9100.0,282.72,283.09,282.25,282.27,9100.0
2011-08-11 11:00:00,282.41,282.55,281.96,282.38,7800.0,282.41,282.55,281.96,282.38,7800.0
2011-08-11 11:10:00,282.13,282.22,281.03,281.39,13800.0,282.13,282.22,281.03,281.39,13800.0
2011-08-11 11:20:00,281.45,281.66,280.9,281.57,23500.0,281.45,281.66,280.9,281.57,23500.0
2011-08-11 11:30:00,281.62,281.92,281.08,281.29,11200.0,281.62,281.92,281.08,281.29,11200.0
2011-08-11 11:40:00,281.33,281.91,280.96,280.96,9500.0,281.33,281.91,280.96,280.96,9500.0
2011-08-11 11:50:00,280.93,281.39,280.68,280.68,9000.0,280.93,281.39,280.68,280.68,9000.0
2011-08-11 12:00:00,280.66,281.28,280.32,280.86,17300.0,280.66,281.28,280.32,280.86,17300.0
2011-08-11 12:10:00,280.85,281.08,280.53,280.69,8600.0,280.85,281.08,280.53,280.69,8600.0
2011-08-11 12:20:00,280.81,281.38,280.46,280.69,6500.0,280.81,281.38,280.46,280.69,6500.0
2011-08-11 12:30:00,280.79,281.34,280.58,281.3,7900.0,280.79,281.34,280.58,281.3,7900.0
2011-08-11 12:40:00,281.39,281.95,281.27,281.62,10400.0,281.39,281.95,281.27,281.62,10400.0
2011-08-11 12:50:00,281.69,282.55,281.38,282.36,7500.0,281.69,282.55,281.38,282.36,7500.0
2011-08-11 13:00:00,282.37,282.37,281.02,281.14,10600.0,282.37,282.37,281.02,281.14,10600.0
2011-08-11 13:10:00,281.14,281.55,281.06,281.06,8500.0,281.14,281.55,281.06,281.06,8500.0
2011-08-11 13:20:00,280.9,281.66,280.71,281.35,10900.0,280.9,281.66,280.71,281.35,10900.0
2011-08-11 13:30:00,281.32,281.4,280.76,280.78,12100.0,281.32,281.4,280.76,280.78,12100.0
2011-08-11 13:40:00,280.66,281.13,280.47,280.73,10900.0,280.66,281.13,280.47,280.73,10900.0
2011-08-11 13:50:00,280.62,281.44,280.53,281.14,10800.0,280.62,281.44,280.53,281.14,10800.0
2011-08-11 14:00:00,281.14,281.3,281.0,281.05,9800.0,281.14,281.3,281.0,281.05,9800.0
2011-08-11 14:10:00,281.08,282.23,281.08,282.16,11500.0,281.08,282.23,281.08,282.16,11500.0
2011-08-11 14:20:00,282.26,282.77,282.12,282.48,15100.0,282.26,282.77,282.12,282.48,15100.0
2011-08-11 14:30:00,282.48,282.62,281.82,282.13,17800.0,282.48,282.62,281.82,282.13,17800.0
2011-08-11 14:40:00,282.09,282.69,281.72,282.26,15400.0,282.09,282.69,281.72,282.26,15400.0
2011-08-11 14:50:00,282.38,282.71,282.03,282.28,30500.0,282.38,282.71,282.03,282.28,30500.0
2011-08-11 15:00:00,282.35,283.29,282.28,283.16,25600.0,282.35,283.29,282.28,283.16,25600.0
2011-08-11 15:10:00,283.08,284.04,283.08,283.64,18100.0,283.08,284.04,283.08,283.64,18100.0
2011-08-11 15:20:00,283.55,284.0,283.43,283.56,33700.0,283.55,284.0,283.43,283.56,33700.0
2011-08-11 15:30:00,283.47,283.93,283.34,283.4,46500.0,283.47,283.93,283.34,283.4,46500.0
2011-08-11 15:40:00,283.3,284.0,282.81,282.81,74200.0,283.3,284.0,282.81,282.81,74200.0
2011-08-11 15:50:00,282.94,283.1,281.64,281.88,62800.0,282.94,283.1,281.64,281.88,62800.0
2011-08-12 09:30:00,286.35,286.35,284.65,285.0,26700.0,286.35,286.35,284.65,285.0,26700.0
2011-08-12 09:40:00,285.38,285.96,284.36,285.78,19800.0,285.38,285.96,284.36,285.78,19800.0
2011-08-12 09:50:00,285.78,285.8,283.9,283.9,16500.0,285.78,285.8,283.9,283.9,16500.0
2011-08-12 10:00:00,284.1,285.21,283.05,285.21,13500.0,284.1,285.21,283.05,285.21,13500.0
2011-08-12 10:10:00,285.49,288.27,285.49,288.12,23200.0,285.49,288.27,285.49,288.12,23200.0
2011-08-12 10:20:00,288.5,288.5,286.83,287.95,13600.0,288.5,288.5,286.83,287.95,13600.0
2011-08-12 10:30:00,287.95,288.76,287.15,288.68,11400.0,287.95,288.76,287.15,288.68,11400.0
2011-08-12 10:40:00,288.7,288.94,288.0,288.08,8000.0,288.7,288.94,288.0,288.08,8000.0
2011-08-12 10:50:00,287.97,287.97,287.47,287.8,4800.0,287.97,287.97,287.47,287.8,4800.0
2011-08-12 11:00:00,288.06,288.06,285.3,286.01,19900.0,288.06,288.06,285.3,286.01,19900.0
2011-08-12 11:10:00,286.0,286.35,285.4,286.13,9600.0,286.0,286.35,285.4,286.13,9600.0
2011-08-12 11:20:00,286.08,286.08,284.97,285.63,6100.0,286.08,286.08,284.97,285.63,6100.0
2011-08-12 11:30:00,285.57,285.65,284.97,285.51,5500.0,285.57,285.65,284.97,285.51,5500.0
2011-08-12 11:40:00,285.43,286.76,285.19,286.46,4100.0,285.43,286.76,285.19,286.46,4100.0
2011-08-12 11:50:00,286.63,286.79,286.06,286.25,9500.0,286.63,286.79,286.06,286.25,9500.0
2011-08-12 12:00:00,286.5,286.98,285.67,285.75,26000.0,286.5,286.98,285.67,285.75,26000.0
2011-08-12 12:10:00,285.66,286.17,285.5,285.56,24900.0,285.66,286.17,285.5,285.56,24900.0
2011-08-12 12:20:00,285.76,285.94,285.46,285.54,10400.0,285.76,285.94,285.46,285.54,10400.0
2011-08-12 12:30:00,285.56,286.1,285.17,285.56,24300.0,285.56,286.1,285.17,285.56,24300.0
2011-08-12 12:40:00,285.71,285.99,285.24,285.24,11200.0,285.71,285.99,285.24,285.24,11200.0
2011-08-12 12:50:00,285.25,285.75,285.07,285.54,4500.0,285.25,285.75,285.07,285.54,4500.0
2011-08-12 13:00:00,285.82,285.82,285.45,285.56,15000.0,285.82,285.82,285.45,285.56,15000.0
2011-08-12 13:10:00,285.59,286.12,285.5,286.01,14500.0,285.59,286.12,285.5,286.01,14500.0
2011-08-12 13:20:00,286.25,286.42,285.88,286.17,18400.0,286.25,286.42,285.88,286.17,18400.0
2011-08-12 13:30:00,286.2,286.36,285.9,285.9,26800.0,286.2,286.36,285.9,285.9,26800.0
2011-08-12 13:40:00,286.18,286.41,285.93,286.14,17900.0,286.18,286.41,285.93,286.14,17900.0
2011-08-12 13:50:00,286.14,286.44,285.98,286.44,18000.0,286.14,286.44,285.98,286.44,18000.0
2011-08-12 14:00:00,286.45,287.75,286.45,287.33,10200.0,286.45,287.75,286.45,287.33,10200.0
2011-08-12 14:10:00,287.41,287.41,285.83,286.46,13900.0,287.41,287.41,285.83,286.46,13900.0
2011-08-12 14:20:00,286.66,286.81,285.71,286.66,6400.0,286.66,286.81,285.71,286.66,6400.0
2011-08-12 14:30:00,286.65,286.88,286.22,286.37,7200.0,286.65,286.88,286.22,286.37,7200.0
2011-08-12 14:40:00,286.4,287.2,285.81,287.2,7500.0,286.4,287.2,285.81,287.2,7500.0
2011-08-12 14:50:00,287.14,287.34,286.52,286.77,24500.0,287.14,287.34,286.52,286.77,24500.0
2011-08-12 15:00:00,286.99,287.23,286.78,287.0,9000.0,286.99,287.23,286.78,287.0,9000.0
2011-08-12 15:10:00,286.75,287.22,286.75,286.97,14300.0,286.75,287.22,286.75,286.97,14300.0
2011-08-12 15:20:00,286.94,287.29,286.94,287.14,20000.0,286.94,287.29,286.94,287.14,20000.0
2011-08-12 15:30:00,287.17,287.22,286.52,286.97,13800.0,287.17,287.22,286.52,286.97,13800.0
2011-08-12 15:40:00,286.97,287.38,286.86,287.13,40500.0,286.97,287.38,286.86,287.13,40500.0
2011-08-12 15:50:00,287.15,287.76,286.87,287.46,36000.0,287.15,287.76,286.87,287.46,36000.0
2011-08-15 09:30:00,289.21,289.21,285.75,286.11,25400.0,289.21,289.21,285.75,286.11,25400.0
2011-08-15 09:40:00,286.0,287.01,284.18,284.48,17900.0,286.0,287.01,284.18,284.48,17900.0
2011-08-15 09:50:00,284.54,284.76,283.63,284.38,9400.0,284.54,284.76,283.63,284.38,9400.0
2011-08-15 10:00:00,284.49,286.0,284.49,285.28,5100.0,284.49,286.0,284.49,285.28,5100.0
2011-08-15 10:10:00,285.3,285.63,284.96,285.04,3300.0,285.3,285.63,284.96,285.04,3300.0
2011-08-15 10:20:00,285.24,285.31,284.95,285.12,4300.0,285.24,285.31,284.95,285.12,4300.0
2011-08-15 10:30:00,285.19,285.35,284.73,284.95,4800.0,285.19,285.35,284.73,284.95,4800.0
2011-08-15 10:40:00,284.83,284.83,283.84,284.03,12000.0,284.83,284.83,283.84,284.03,12000.0
2011-08-15 10:50:00,284.08,284.54,283.83,284.02,3400.0,284.08,284.54,283.83,284.02,3400.0
2011-08-15 11:00:00,283.82,284.2,283.82,283.99,4400.0,283.82,284.2,283.82,283.99,4400.0
2011-08-15 11:10:00,283.95,283.97,283.05,283.18,10200.0,283.95,283.97,283.05,283.18,10200.0
2011-08-15 11:20:00,283.22,283.49,282.75,283.42,7500.0,283.22,283.49,282.75,283.42,7500.0
2011-08-15 11:30:00,283.48,283.48,282.81,283.28,4700.0,283.48,283.48,282.81,283.28,4700.0
2011-08-15 11:40:00,283.45,283.62,283.14,283.6,4200.0,283.45,283.62,283.14,283.6,4200.0
2011-08-15 11:50:00,283.47,283.5,282.96,282.96,2300.0,283.47,283.5,282.96,282.96,2300.0
2011-08-15 12:00:00,282.95,283.67,282.95,283.22,2900.0,282.95,283.67,282.95,283.22,2900.0
2011-08-15 12:10:00,283.27,284.13,283.27,284.0,4500.0,283.27,284.13,283.27,284.0,4500.0
2011-08-15 12:20:00,284.31,284.59,284.1,284.59,1400.0,284.31,284.59,284.1,284.59,1400.0
2011-08-15 12:30:00,284.68,284.77,284.11,284.62,6100.0,284.68,284.77,284.11,284.62,6100.0
2011-08-15 12:40:00,284.88,285.51,284.88,285.51,1800.0,284.88,285.51,284.88,285.51,1800.0
2011-08-15 12:50:00,285.4,285.93,285.39,285.79,2700.0,285.4,285.93,285.39,285.79,2700.0
2011-08-15 13:00:00,285.73,286.08,285.63,286.08,7100.0,285.73,286.08,285.63,286.08,7100.0
2011-08-15 13:10:00,286.33,286.33,285.52,286.25,7800.0,286.33,286.33,285.52,286.25,7800.0
2011-08-15 13:20:00,286.15,286.75,286.15,286.54,3000.0,286.15,286.75,286.15,286.54,3000.0
2011-08-15 13:30:00,286.47,286.56,286.07,286.13,2800.0,286.47,286.56,286.07,286.13,2800.0
2011-08-15 13:40:00,286.15,286.67,286.15,286.31,3100.0,286.15,286.67,286.15,286.31,3100.0
2011-08-15 13:50:00,286.39,286.64,286.32,286.48,1700.0,286.39,286.64,286.32,286.48,1700.0
2011-08-15 14:00:00,286.35,286.53,286.31,286.4,3100.0,286.35,286.53,286.31,286.4,3100.0
2011-08-15 14:10:00,286.46,286.72,286.25,286.54,3200.0,286.46,286.72,286.25,286.54,3200.0
2011-08-15 14:20:00,286.55,287.64,286.55,287.64,8500.0,286.55,287.64,286.55,287.64,8500.0
2011-08-15 14:30:00,287.68,287.75,286.71,286.75,6800.0,287.68,287.75,286.71,286.75,6800.0
2011-08-15 14:40:00,286.76,287.07,286.75,286.99,4700.0,286.76,287.07,286.75,286.99,4700.0
2011-08-15 14:50:00,286.88,287.01,286.69,286.97,2900.0,286.88,287.01,286.69,286.97,2900.0
2011-08-15 15:00:00,286.98,287.27,286.92,287.19,3500.0,286.98,287.27,286.92,287.19,3500.0
2011-08-15 15:10:00,287.12,287.58,286.97,287.52,6100.0,287.12,287.58,286.97,287.52,6100.0
2011-08-15 15:20:00,287.39,287.57,286.95,287.06,7300.0,287.39,287.57,286.95,287.06,7300.0
2011-08-15 15:30:00,287.07,287.4,286.91,287.22,10600.0,287.07,287.4,286.91,287.22,10600.0
2011-08-15 15:40:00,287.29,287.78,287.26,287.41,12700.0,287.29,287.78,287.26,287.41,12700.0
2011-08-15 15:50:00,287.45,287.96,287.37,287.58,26900.0,287.45,287.96,287.37,287.58,26900.0
2011-08-16 09:30:00,285.55,286.49,285.2,285.5,9100.0,285.55,286.49,285.2,285.5,9100.0
2011-08-16 09:40:00,285.5,285.88,284.11,285.04,10100.0,285.5,285.88,284.11,285.04,10100.0
2011-08-16 09:50:00,285.1,286.26,284.62,286.02,8000.0,285.1,286.26,284.62,286.02,8000.0
2011-08-16 10:00:00,286.16,286.69,285.98,286.43,6500.0,286.16,286.69,285.98,286.43,6500.0
2011-08-16 10:10:00,286.68,286.78,286.18,286.59,5200.0,286.68,286.78,286.18,286.59,5200.0
2011-08-16 10:20:00,286.53,287.32,286.53,287.21,2400.0,286.53,287.32,286.53,287.21,2400.0
2011-08-16 10:30:00,287.45,287.45,286.67,287.09,3500.0,287.45,287.45,286.67,287.09,3500.0
2011-08-16 10:40:00,286.94,287.89,286.88,287.74,4000.0,286.94,287.89,286.88,287.74,4000.0
2011-08-16 10:50:00,287.74,288.94,287.7,288.94,3900.0,287.74,288.94,287.7,288.94,3900.0
2011-08-16 11:00:00,288.86,288.86,287.85,287.88,5300.0,288.86,288.86,287.85,287.88,5300.0
2011-08-16 11:10:00,287.86,288.12,287.52,287.92,5200.0,287.86,288.12,287.52,287.92,5200.0
2011-08-16 11:20:00,287.93,287.93,287.72,287.9,9600.0,287.93,287.93,287.72,287.9,9600.0
2011-08-16 11:30:00,287.75,287.99,287.22,287.89,9500.0,287.75,287.99,287.22,287.89,9500.0
2011-08-16 11:40:00,287.89,288.45,287.89,288.34,2200.0,287.89,288.45,287.89,288.34,2200.0
2011-08-16 11:50:00,288.2,288.43,287.83,287.89,2300.0,288.2,288.43,287.83,287.89,2300.0
2011-08-16 12:00:00,288.01,288.34,287.97,288.34,2100.0,288.01,288.34,287.97,288.34,2100.0
2011-08-16 12:10:00,288.34,288.49,287.52,288.38,3900.0,288.34,288.49,287.52,288.38,3900.0
2011-08-16 12:20:00,288.18,288.87,287.46,287.46,7500.0,288.18,288.87,287.46,287.46,7500.0
2011-08-16 12:30:00,287.15,287.37,286.64,287.07,9800.0,287.15,287.37,286.64,287.07,9800.0
2011-08-16 12:40:00,287.33,287.44,286.75,286.82,2700.0,287.33,287.44,286.75,286.82,2700.0
2011-08-16 12:50:00,286.97,287.42,286.6,287.04,4600.0,286.97,287.42,286.6,287.04,4600.0
2011-08-16 13:00:00,287.05,287.05,286.24,286.68,5600.0,287.05,287.05,286.24,286.68,5600.0
2011-08-16 13:10:00,286.78,287.36,286.78,287.07,1800.0,286.78,287.36,286.78,287.07,1800.0
2011-08-16 13:20:00,286.97,286.97,286.69,286.97,1900.0,286.97,286.97,286.69,286.97,1900.0
2011-08-16 13:30:00,286.8,287.31,286.8,286.8,3200.0,286.8,287.31,286.8,286.8,3200.0
2011-08-16 13:40:00,286.74,287.09,286.74,286.97,3300.0,286.74,287.09,286.74,286.97,3300.0
2011-08-16 13:50:00,287.1,287.91,287.1,287.55,3200.0,287.1,287.91,287.1,287.55,3200.0
2011-08-16 14:00:00,287.65,288.16,287.57,288.04,5000.0,287.65,288.16,287.57,288.04,5000.0
2011-08-16 14:10:00,288.1,288.49,287.99,288.23,3400.0,288.1,288.49,287.99,288.23,3400.0
2011-08-16 14:20:00,288.26,288.8,288.09,288.19,4000.0,288.26,288.8,288.09,288.19,4000.0
2011-08-16 14:30:00,288.22,288.36,288.1,288.31,6200.0,288.22,288.36,288.1,288.31,6200.0
2011-08-16 14:40:00,288.29,288.7,288.29,288.7,3200.0,288.29,288.7,288.29,288.7,3200.0
2011-08-16 14:50:00,288.81,288.81,288.31,288.42,5100.0,288.81,288.81,288.31,288.42,5100.0
2011-08-16 15:00:00,288.45,288.76,288.36,288.57,3800.0,288.45,288.76,288.36,288.57,3800.0
2011-08-16 15:10:00,288.57,288.81,288.35,288.78,5100.0,288.57,288.81,288.35,288.78,5100.0
2011-08-16 15:20:00,288.78,289.49,288.61,289.49,10200.0,288.78,289.49,288.61,289.49,10200.0
2011-08-16 15:30:00,289.6,289.66,289.16,289.3,10600.0,289.6,289.66,289.16,289.3,10600.0
2011-08-16 15:40:00,289.32,289.34,288.5,288.88,14000.0,289.32,289.34,288.5,288.88,14000.0
2011-08-16 15:50:00,289.02,289.22,288.2,288.29,22300.0,289.02,289.22,288.2,288.29,22300.0
2011-08-17 09:30:00,289.66,290.14,289.28,290.08,5100.0,289.66,290.14,289.28,290.08,5100.0
2011-08-17 09:40:00,289.92,289.97,289.21,289.41,3600.0,289.92,289.97,289.21,289.41,3600.0
2011-08-17 09:50:00,289.34,289.97,289.34,289.89,2400.0,289.34,289.97,289.34,289.89,2400.0
2011-08-17 10:00:00,289.85,290.02,289.51,289.51,2400.0,289.85,290.02,289.51,289.51,2400.0
2011-08-17 10:10:00,289.6,290.26,289.56,290.26,4000.0,289.6,290.26,289.56,290.26,4000.0
2011-08-17 10:20:00,290.24,290.48,290.08,290.48,1600.0,290.24,290.48,290.08,290.48,1600.0
2011-08-17 10:30:00,290.25,290.45,289.99,290.01,2200.0,290.25,290.45,289.99,290.01,2200.0
2011-08-17 10:40:00,290.0,290.16,290.0,290.16,800.0,290.0,290.16,290.0,290.16,800.0
2011-08-17 10:50:00,290.16,290.24,289.91,289.99,2900.0,290.16,290.24,289.91,289.99,2900.0
2011-08-17 11:00:00,289.91,290.03,289.52,289.52,7000.0,289.91,290.03,289.52,289.52,7000.0
2011-08-17 11:10:00,289.52,289.83,289.28,289.42,1400.0,289.52,289.83,289.28,289.42,1400.0
2011-08-17 11:20:00,289.17,289.17,288.1,288.1,1900.0,289.17,289.17,288.1,288.1,1900.0
2011-08-17 11:30:00,288.34,288.57,288.11,288.11,2400.0,288.34,288.57,288.11,288.11,2400.0
2011-08-17 11:40:00,288.16,288.48,287.99,287.99,2000.0,288.16,288.48,287.99,287.99,2000.0
2011-08-17 11:50:00,288.34,288.36,286.61,286.61,5400.0,288.34,288.36,286.61,286.61,5400.0
2011-08-17 12:00:00,286.67,287.45,286.49,286.62,4600.0,286.67,287.45,286.49,286.62,4600.0
2011-08-17 12:10:00,286.78,286.82,286.4,286.43,2300.0,286.78,286.82,286.4,286.43,2300.0
2011-08-17 12:20:00,286.51,287.18,286.51,287.18,4600.0,286.51,287.18,286.51,287.18,4600.0
2011-08-17 12:30:00,287.28,288.34,287.28,288.34,3700.0,287.28,288.34,287.28,288.34,3700.0
2011-08-17 12:40:00,288.35,288.49,288.01,288.22,1300.0,288.35,288.49,288.01,288.22,1300.0
2011-08-17 12:50:00,288.23,288.36,287.61,287.61,10500.0,288.23,288.36,287.61,287.61,10500.0
2011-08-17 13:00:00,287.55,287.55,286.16,286.33,14600.0,287.55,287.55,286.16,286.33,14600.0
2011-08-17 13:10:00,286.39,287.18,286.33,287.18,4500.0,286.39,287.18,286.33,287.18,4500.0
2011-08-17 13:20:00,286.94,287.01,286.04,286.41,4100.0,286.94,287.01,286.04,286.41,4100.0
2011-08-17 13:30:00,286.65,286.65,285.61,285.61,5700.0,286.65,286.65,285.61,285.61,5700.0
2011-08-17 13:40:00,285.44,285.65,284.98,285.6,4700.0,285.44,285.65,284.98,285.6,4700.0
2011-08-17 13:50:00,285.59,286.2,285.59,285.73,4400.0,285.59,286.2,285.59,285.73,4400.0
2011-08-17 14:00:00,285.94,286.46,285.77,286.45,3700.0,285.94,286.46,285.77,286.45,3700.0
2011-08-17 14:10:00,286.53,286.86,286.53,286.86,1500.0,286.53,286.86,286.53,286.86,1500.0
2011-08-17 14:20:00,286.86,287.49,286.78,287.49,7000.0,286.86,287.49,286.78,287.49,7000.0
2011-08-17 14:30:00,287.49,287.91,287.32,287.32,5200.0,287.49,287.91,287.32,287.32,5200.0
2011-08-17 14:40:00,287.13,287.27,286.88,287.11,4000.0,287.13,287.27,286.88,287.11,4000.0
2011-08-17 14:50:00,287.23,288.04,287.18,287.58,6200.0,287.23,288.04,287.18,287.58,6200.0
2011-08-17 15:00:00,287.6,288.34,287.38,288.34,3800.0,287.6,288.34,287.38,288.34,3800.0
2011-08-17 15:10:00,288.34,288.65,288.06,288.48,8300.0,288.34,288.65,288.06,288.48,8300.0
2011-08-17 15:20:00,288.53,288.87,288.24,288.83,8200.0,288.53,288.87,288.24,288.83,8200.0
2011-08-17 15:30:00,288.71,288.78,287.99,288.12,6600.0,288.71,288.78,287.99,288.12,6600.0
2011-08-17 15:40:00,288.2,288.56,287.98,288.47,10100.0,288.2,288.56,287.98,288.47,10100.0
2011-08-17 15:50:00,288.55,288.55,287.99,288.49,19900.0,288.55,288.55,287.99,288.49,19900.0
2011-08-18 09:30:00,284.34,284.8,283.65,284.37,15300.0,284.34,284.8,283.65,284.37,15300.0
2011-08-18 09:40:00,284.41,284.93,282.89,283.37,12800.0,284.41,284.93,282.89,283.37,12800.0
2011-08-18 09:50:00,283.33,283.41,282.92,283.32,8000.0,283.33,283.41,282.92,283.32,8000.0
2011-08-18 10:00:00,283.29,283.3,279.93,280.28,19900.0,283.29,283.3,279.93,280.28,19900.0
2011-08-18 10:10:00,280.01,282.51,279.94,282.35,15300.0,280.01,282.51,279.94,282.35,15300.0
2011-08-18 10:20:00,282.5,283.82,282.31,283.63,21300.0,282.5,283.82,282.31,283.63,21300.0
2011-08-18 10:30:00,283.65,284.01,282.67,283.73,22500.0,283.65,284.01,282.67,283.73,22500.0
2011-08-18 10:40:00,283.45,284.82,283.12,284.61,12000.0,283.45,284.82,283.12,284.61,12000.0
2011-08-18 10:50:00,285.0,285.11,284.43,284.78,6300.0,285.0,285.11,284.43,284.78,6300.0
2011-08-18 11:00:00,284.93,285.47,284.63,285.0,15700.0,284.93,285.47,284.63,285.0,15700.0
2011-08-18 11:10:00,285.06,286.07,284.97,285.26,9300.0,285.06,286.07,284.97,285.26,9300.0
2011-08-18 11:20:00,285.15,285.36,284.55,284.55,6500.0,285.15,285.36,284.55,284.55,6500.0
2011-08-18 11:30:00,284.55,285.11,284.36,284.9,6300.0,284.55,285.11,284.36,284.9,6300.0
2011-08-18 11:40:00,284.92,285.56,284.65,285.39,2500.0,284.92,285.56,284.65,285.39,2500.0
2011-08-18 11:50:00,285.43,285.78,285.3,285.71,2900.0,285.43,285.78,285.3,285.71,2900.0
2011-08-18 12:00:00,285.69,285.76,285.24,285.45,5400.0,285.69,285.76,285.24,285.45,5400.0
2011-08-18 12:10:00,285.28,285.89,285.15,285.69,3600.0,285.28,285.89,285.15,285.69,3600.0
2011-08-18 12:20:00,285.76,285.96,285.52,285.52,2700.0,285.76,285.96,285.52,285.52,2700.0
2011-08-18 12:30:00,285.86,285.86,285.35,285.38,3200.0,285.86,285.86,285.35,285.38,3200.0
2011-08-18 12:40:00,285.38,285.98,285.38,285.93,8900.0,285.38,285.98,285.38,285.93,8900.0
2011-08-18 12:50:00,286.06,286.35,286.03,286.34,13100.0,286.06,286.35,286.03,286.34,13100.0
2011-08-18 13:00:00,286.27,286.55,286.24,286.39,17700.0,286.27,286.55,286.24,286.39,17700.0
2011-08-18 13:10:00,286.34,286.48,286.26,286.28,27400.0,286.34,286.48,286.26,286.28,27400.0
2011-08-18 13:20:00,286.33,286.62,286.32,286.51,8400.0,286.33,286.62,286.32,286.51,8400.0
2011-08-18 13:30:00,286.52,286.76,286.1,286.28,39800.0,286.52,286.76,286.1,286.28,39800.0
2011-08-18 13:40:00,286.19,286.62,285.58,286.62,17200.0,286.19,286.62,285.58,286.62,17200.0
2011-08-18 13:50:00,286.63,286.94,286.51,286.74,15700.0,286.63,286.94,286.51,286.74,15700.0
2011-08-18 14:00:00,286.64,287.56,286.64,286.95,17000.0,286.64,287.56,286.64,286.95,17000.0
2011-08-18 14:10:00,286.86,287.75,286.86,287.6,14800.0,286.86,287.75,286.86,287.6,14800.0
2011-08-18 14:20:00,287.67,288.17,287.62,287.97,12600.0,287.67,288.17,287.62,287.97,12600.0
2011-08-18 14:30:00,288.06,288.28,287.86,288.13,23700.0,288.06,288.28,287.86,288.13,23700.0
2011-08-18 14:40:00,288.22,288.22,287.95,287.98,12300.0,288.22,288.22,287.95,287.98,12300.0
2011-08-18 14:50:00,287.71,287.71,286.35,286.35,9300.0,287.71,287.71,286.35,286.35,9300.0
2011-08-18 15:00:00,286.08,286.2,285.25,285.83,12300.0,286.08,286.2,285.25,285.83,12300.0
2011-08-18 15:10:00,285.94,286.32,285.79,285.88,11600.0,285.94,286.32,285.79,285.88,11600.0
2011-08-18 15:20:00,285.86,286.36,285.68,286.33,19900.0,285.86,286.36,285.68,286.33,19900.0
2011-08-18 15:30:00,286.48,287.18,286.45,286.94,17500.0,286.48,287.18,286.45,286.94,17500.0
2011-08-18 15:40:00,287.03,288.26,287.03,288.19,44500.0,287.03,288.26,287.03,288.19,44500.0
2011-08-18 15:50:00,288.03,289.19,287.93,289.14,49300.0,288.03,289.19,287.93,289.14,49300.0
2011-08-19 09:30:00,285.95,288.75,285.95,288.39,43500.0,285.95,288.75,285.95,288.39,43500.0
2011-08-19 09:40:00,288.74,289.97,288.74,288.8,15300.0,288.74,289.97,288.74,288.8,15300.0
2011-08-19 09:50:00,288.81,290.97,288.46,290.82,14100.0,288.81,290.97,288.46,290.82,14100.0
2011-08-19 10:00:00,290.85,292.27,290.69,291.76,24300.0,290.85,292.27,290.69,291.76,24300.0
2011-08-19 10:10:00,291.85,292.72,291.52,292.37,7900.0,291.85,292.72,291.52,292.37,7900.0
2011-08-19 10:20:00,292.19,293.86,292.01,293.85,7200.0,292.19,293.86,292.01,293.85,7200.0
2011-08-19 10:30:00,293.61,294.0,292.71,292.71,13300.0,293.61,294.0,292.71,292.71,13300.0
2011-08-19 10:40:00,292.97,293.15,291.65,292.17,6000.0,292.97,293.15,291.65,292.17,6000.0
2011-08-19 10:50:00,291.97,292.09,291.25,291.48,2900.0,291.97,292.09,291.25,291.48,2900.0
2011-08-19 11:00:00,291.14,291.26,289.5,289.71,15500.0,291.14,291.26,289.5,289.71,15500.0
2011-08-19 11:10:00,289.69,289.72,288.86,289.25,14200.0,289.69,289.72,288.86,289.25,14200.0
2011-08-19 11:20:00,288.92,290.3,288.92,289.59,5800.0,288.92,290.3,288.92,289.59,5800.0
2011-08-19 11:30:00,289.84,290.4,289.35,290.4,12800.0,289.84,290.4,289.35,290.4,12800.0
2011-08-19 11:40:00,290.68,291.88,290.68,291.3,10700.0,290.68,291.88,290.68,291.3,10700.0
2011-08-19 11:50:00,291.54,292.38,291.4,292.38,9400.0,291.54,292.38,291.4,292.38,9400.0
2011-08-19 12:00:00,292.36,292.38,292.02,292.2,14600.0,292.36,292.38,292.02,292.2,14600.0
2011-08-19 12:10:00,292.04,292.82,291.88,292.73,10500.0,292.04,292.82,291.88,292.73,10500.0
2011-08-19 12:20:00,292.73,292.92,292.5,292.75,5700.0,292.73,292.92,292.5,292.75,5700.0
2011-08-19 12:30:00,292.99,293.19,292.62,292.62,9100.0,292.99,293.19,292.62,292.62,9100.0
2011-08-19 12:40:00,292.54,293.39,292.54,293.1,5800.0,292.54,293.39,292.54,293.1,5800.0
2011-08-19 12:50:00,293.1,293.1,292.3,292.3,7100.0,293.1,293.1,292.3,292.3,7100.0
2011-08-19 13:00:00,292.25,292.64,291.88,292.14,5000.0,292.25,292.64,291.88,292.14,5000.0
2011-08-19 13:10:00,292.32,292.88,292.14,292.79,9000.0,292.32,292.88,292.14,292.79,9000.0
2011-08-19 13:20:00,292.78,293.43,292.78,293.43,9300.0,292.78,293.43,292.78,293.43,9300.0
2011-08-19 13:30:00,293.47,293.61,292.79,293.29,14900.0,293.47,293.61,292.79,293.29,14900.0
2011-08-19 13:40:00,293.27,293.42,292.87,293.39,10800.0,293.27,293.42,292.87,293.39,10800.0
2011-08-19 13:50:00,293.38,293.77,293.07,293.69,7800.0,293.38,293.77,293.07,293.69,7800.0
2011-08-19 14:00:00,293.71,293.76,292.76,293.26,16200.0,293.71,293.76,292.76,293.26,16200.0
2011-08-19 14:10:00,293.31,293.64,292.88,293.05,11600.0,293.31,293.64,292.88,293.05,11600.0
2011-08-19 14:20:00,293.05,293.05,292.41,292.63,10400.0,293.05,293.05,292.41,292.63,10400.0
2011-08-19 14:30:00,292.73,292.73,291.82,292.37,15400.0,292.73,292.73,291.82,292.37,15400.0
2011-08-19 14:40:00,292.53,293.17,292.2,292.53,15800.0,292.53,293.17,292.2,292.53,15800.0
2011-08-19 14:50:00,292.31,292.48,291.84,292.15,15400.0,292.31,292.48,291.84,292.15,15400.0
2011-08-19 15:00:00,292.13,292.13,291.09,291.28,22300.0,292.13,292.13,291.09,291.28,22300.0
2011-08-19 15:10:00,291.44,291.55,291.0,291.55,13100.0,291.44,291.55,291.0,291.55,13100.0
2011-08-19 15:20:00,291.52,292.71,291.26,292.57,17800.0,291.52,292.71,291.26,292.57,17800.0
2011-08-19 15:30:00,292.86,292.86,291.55,291.84,28400.0,292.86,292.86,291.55,291.84,28400.0
2011-08-19 15:40:00,292.08,292.19,291.39,291.81,26300.0,292.08,292.19,291.39,291.81,26300.0
2011-08-19 15:50:00,291.71,292.33,291.35,291.65,53100.0,291.71,292.33,291.35,291.65,53100.0
2011-08-22 09:30:00,297.69,297.69,291.95,294.17,24100.0,297.69,297.69,291.95,294.17,24100.0
2011-08-22 09:40:00,294.44,294.91,290.83,292.31,22100.0,294.44,294.91,290.83,292.31,22100.0
2011-08-22 09:50:00,292.37,292.5,290.8,291.24,16600.0,292.37,292.5,290.8,291.24,16600.0
2011-08-22 10:00:00,290.99,292.43,290.91,292.32,37300.0,290.99,292.43,290.91,292.32,37300.0
2011-08-22 10:10:00,292.33,293.0,291.44,293.0,20900.0,292.33,293.0,291.44,293.0,20900.0
2011-08-22 10:20:00,293.0,293.49,291.97,292.49,20200.0,293.0,293.49,291.97,292.49,20200.0
2011-08-22 10:30:00,292.23,292.42,291.02,291.14,12700.0,292.23,292.42,291.02,291.14,12700.0
2011-08-22 10:40:00,291.25,291.76,291.14,291.76,13300.0,291.25,291.76,291.14,291.76,13300.0
2011-08-22 10:50:00,291.67,292.33,290.85,290.88,15400.0,291.67,292.33,290.85,290.88,15400.0
2011-08-22 11:00:00,290.8,292.28,290.71,292.28,28900.0,290.8,292.28,290.71,292.28,28900.0
2011-08-22 11:10:00,292.09,292.28,291.46,291.81,10300.0,292.09,292.28,291.46,291.81,10300.0
2011-08-22 11:20:00,291.48,291.73,291.01,291.31,6700.0,291.48,291.73,291.01,291.31,6700.0
2011-08-22 11:30:00,291.68,292.24,290.76,290.76,5700.0,291.68,292.24,290.76,290.76,5700.0
2011-08-22 11:40:00,290.99,291.37,290.59,291.3,8700.0,290.99,291.37,290.59,291.3,8700.0
2011-08-22 11:50:00,291.61,291.61,290.82,291.05,16900.0,291.61,291.61,290.82,291.05,16900.0
2011-08-22 12:00:00,290.95,291.92,290.82,291.92,5700.0,290.95,291.92,290.82,291.92,5700.0
2011-08-22 12:10:00,291.9,292.23,291.52,292.06,5200.0,291.9,292.23,291.52,292.06,5200.0
2011-08-22 12:20:00,292.13,293.06,292.13,292.63,9500.0,292.13,293.06,292.13,292.63,9500.0
2011-08-22 12:30:00,292.45,292.94,292.12,292.36,2800.0,292.45,292.94,292.12,292.36,2800.0
2011-08-22 12:40:00,292.23,293.49,291.96,293.36,6900.0,292.23,293.49,291.96,293.36,6900.0
2011-08-22 12:50:00,293.46,293.75,292.99,293.75,4700.0,293.46,293.75,292.99,293.75,4700.0
2011-08-22 13:00:00,293.69,294.6,293.52,294.44,8300.0,293.69,294.6,293.52,294.44,8300.0
2011-08-22 13:10:00,294.41,294.41,293.55,293.8,8000.0,294.41,294.41,293.55,293.8,8000.0
2011-08-22 13:20:00,293.72,293.95,293.59,293.79,4000.0,293.72,293.95,293.59,293.79,4000.0
2011-08-22 13:30:00,293.58,294.19,293.57,293.92,8000.0,293.58,294.19,293.57,293.92,8000.0
2011-08-22 13:40:00,293.92,294.43,293.53,293.64,9600.0,293.92,294.43,293.53,293.64,9600.0
2011-08-22 13:50:00,293.5,294.59,293.47,294.59,5900.0,293.5,294.59,293.47,294.59,5900.0
2011-08-22 14:00:00,294.28,294.84,294.1,294.5,11700.0,294.28,294.84,294.1,294.5,11700.0
2011-08-22 14:10:00,294.43,295.43,294.34,294.51,13300.0,294.43,295.43,294.34,294.51,13300.0
2011-08-22 14:20:00,294.73,295.33,294.64,295.13,5100.0,294.73,295.33,294.64,295.13,5100.0
2011-08-22 14:30:00,295.3,295.31,294.76,294.95,16800.0,295.3,295.31,294.76,294.95,16800.0
2011-08-22 14:40:00,294.92,295.13,294.7,294.8,8900.0,294.92,295.13,294.7,294.8,8900.0
2011-08-22 14:50:00,294.76,295.0,294.27,294.27,7600.0,294.76,295.0,294.27,294.27,7600.0
2011-08-22 15:00:00,294.39,294.96,293.99,294.31,17700.0,294.39,294.96,293.99,294.31,17700.0
2011-08-22 15:10:00,294.29,295.22,294.26,294.84,9400.0,294.29,295.22,294.26,294.84,9400.0
2011-08-22 15:20:00,295.1,296.64,294.92,296.15,24700.0,295.1,296.64,294.92,296.15,24700.0
2011-08-22 15:30:00,296.21,296.71,296.19,296.58,20300.0,296.21,296.71,296.19,296.58,20300.0
2011-08-22 15:40:00,296.6,296.98,295.82,295.84,28900.0,296.6,296.98,295.82,295.84,28900.0
2011-08-22 15:50:00,295.87,295.98,295.0,295.77,33900.0,295.87,295.98,295.0,295.77,33900.0
2011-08-23 09:30:00,296.99,297.7,294.18,294.18,10000.0,296.99,297.7,294.18,294.18,10000.0
2011-08-23 09:40:00,294.74,295.72,294.6,295.04,15400.0,294.74,295.72,294.6,295.04,15400.0
2011-08-23 09:50:00,295.21,296.72,294.84,296.33,6000.0,295.21,296.72,294.84,296.33,6000.0
2011-08-23 10:00:00,295.42,297.27,295.42,297.08,6600.0,295.42,297.27,295.42,297.08,6600.0
2011-08-23 10:10:00,297.12,297.2,296.26,296.32,4100.0,297.12,297.2,296.26,296.32,4100.0
2011-08-23 10:20:00,296.26,297.76,296.26,297.29,21200.0,296.26,297.76,296.26,297.29,21200.0
2011-08-23 10:30:00,297.23,298.2,296.89,297.9,7300.0,297.23,298.2,296.89,297.9,7300.0
2011-08-23 10:40:00,297.8,298.33,297.26,297.5,12200.0,297.8,298.33,297.26,297.5,12200.0
2011-08-23 10:50:00,297.62,297.62,296.69,296.76,8300.0,297.62,297.62,296.69,296.76,8300.0
2011-08-23 11:00:00,296.84,296.89,296.38,296.62,3700.0,296.84,296.89,296.38,296.62,3700.0
2011-08-23 11:10:00,296.94,297.7,296.55,297.17,7600.0,296.94,297.7,296.55,297.17,7600.0
2011-08-23 11:20:00,297.29,297.34,296.68,297.13,6500.0,297.29,297.34,296.68,297.13,6500.0
2011-08-23 11:30:00,297.35,298.9,297.24,298.69,7300.0,297.35,298.9,297.24,298.69,7300.0
2011-08-23 11:40:00,298.68,299.85,298.49,299.47,11400.0,298.68,299.85,298.49,299.47,11400.0
2011-08-23 11:50:00,299.02,300.0,299.0,300.0,8200.0,299.02,300.0,299.0,300.0,8200.0
2011-08-23 12:00:00,299.7,299.92,299.0,299.13,5400.0,299.7,299.92,299.0,299.13,5400.0
2011-08-23 12:10:00,299.08,299.28,298.67,298.69,6500.0,299.08,299.28,298.67,298.69,6500.0
2011-08-23 12:20:00,298.69,299.05,298.69,298.87,4900.0,298.69,299.05,298.69,298.87,4900.0
2011-08-23 12:30:00,298.78,298.79,298.21,298.21,4300.0,298.78,298.79,298.21,298.21,4300.0
2011-08-23 12:40:00,298.3,298.8,298.15,298.43,7800.0,298.3,298.8,298.15,298.43,7800.0
2011-08-23 12:50:00,297.91,298.88,297.89,298.21,5400.0,297.91,298.88,297.89,298.21,5400.0
2011-08-23 13:00:00,298.54,298.67,297.48,297.48,11300.0,298.54,298.67,297.48,297.48,11300.0
2011-08-23 13:10:00,297.49,297.58,297.01,297.16,3700.0,297.49,297.58,297.01,297.16,3700.0
2011-08-23 13:20:00,297.3,297.36,296.78,297.0,3100.0,297.3,297.36,296.78,297.0,3100.0
2011-08-23 13:30:00,297.01,297.28,296.52,296.95,5300.0,297.01,297.28,296.52,296.95,5300.0
2011-08-23 13:40:00,297.05,297.52,296.62,297.52,8400.0,297.05,297.52,296.62,297.52,8400.0
2011-08-23 13:50:00,297.54,297.54,296.0,296.2,8300.0,297.54,297.54,296.0,296.2,8300.0
2011-08-23 14:00:00,296.3,297.2,296.09,296.52,6600.0,296.3,297.2,296.09,296.52,6600.0
2011-08-23 14:10:00,296.7,297.2,296.56,297.1,7700.0,296.7,297.2,296.56,297.1,7700.0
2011-08-23 14:20:00,297.06,297.32,296.08,297.08,6100.0,297.06,297.32,296.08,297.08,6100.0
2011-08-23 14:30:00,296.97,297.98,296.97,297.44,10300.0,296.97,297.98,296.97,297.44,10300.0
2011-08-23 14:40:00,297.39,298.06,297.18,298.06,5900.0,297.39,298.06,297.18,298.06,5900.0
2011-08-23 14:50:00,298.07,298.46,297.83,298.1,6600.0,298.07,298.46,297.83,298.1,6600.0
2011-08-23 15:00:00,298.1,299.28,298.1,299.23,7900.0,298.1,299.28,298.1,299.23,7900.0
2011-08-23 15:10:00,299.37,299.45,298.63,298.81,9200.0,299.37,299.45,298.63,298.81,9200.0
2011-08-23 15:20:00,298.81,298.99,297.82,297.95,12100.0,298.81,298.99,297.82,297.95,12100.0
2011-08-23 15:30:00,297.89,298.31,297.55,298.28,24100.0,297.89,298.31,297.55,298.28,24100.0
2011-08-23 15:40:00,298.29,298.7,298.17,298.4,16600.0,298.29,298.7,298.17,298.4,16600.0
2011-08-23 15:50:00,298.48,299.35,298.07,299.22,25700.0,298.48,299.35,298.07,299.22,25700.0
2011-08-24 09:30:00,297.54,298.9,297.5,298.37,5000.0,297.54,298.9,297.5,298.37,5000.0
2011-08-24 09:40:00,298.19,299.82,297.95,299.36,9200.0,298.19,299.82,297.95,299.36,9200.0
2011-08-24 09:50:00,299.58,300.26,299.4,300.26,19300.0,299.58,300.26,299.4,300.26,19300.0
2011-08-24 10:00:00,300.33,301.77,299.88,301.44,20500.0,300.33,301.77,299.88,301.44,20500.0
2011-08-24 10:10:00,301.52,301.9,301.16,301.32,21000.0,301.52,301.9,301.16,301.32,21000.0
2011-08-24 10:20:00,301.01,301.75,300.79,300.92,15600.0,301.01,301.75,300.79,300.92,15600.0
2011-08-24 10:30:00,301.0,301.07,299.49,300.0,7600.0,301.0,301.07,299.49,300.0,7600.0
2011-08-24 10:40:00,299.78,300.0,298.25,298.25,4400.0,299.78,300.0,298.25,298.25,4400.0
2011-08-24 10:50:00,298.25,299.04,298.24,298.75,3800.0,298.25,299.04,298.24,298.75,3800.0
2011-08-24 11:00:00,298.73,299.12,298.22,299.12,11700.0,298.73,299.12,298.22,299.12,11700.0
2011-08-24 11:10:00,299.2,299.5,298.71,298.85,3900.0,299.2,299.5,298.71,298.85,3900.0
2011-08-24 11:20:00,298.84,299.76,298.82,299.23,9400.0,298.84,299.76,298.82,299.23,9400.0
2011-08-24 11:30:00,299.12,299.5,299.11,299.26,5200.0,299.12,299.5,299.11,299.26,5200.0
2011-08-24 11:40:00,299.26,299.26,298.03,298.56,8600.0,299.26,299.26,298.03,298.56,8600.0
2011-08-24 11:50:00,298.77,299.11,298.68,298.76,3700.0,298.77,299.11,298.68,298.76,3700.0
2011-08-24 12:00:00,298.77,298.77,298.29,298.62,3800.0,298.77,298.77,298.29,298.62,3800.0
2011-08-24 12:10:00,298.59,298.78,298.34,298.58,3400.0,298.59,298.78,298.34,298.58,3400.0
2011-08-24 12:20:00,298.41,298.98,298.41,298.8,3900.0,298.41,298.98,298.41,298.8,3900.0
2011-08-24 12:30:00,298.8,298.94,298.48,298.61,2500.0,298.8,298.94,298.48,298.61,2500.0
2011-08-24 12:40:00,298.41,298.6,298.13,298.38,5400.0,298.41,298.6,298.13,298.38,5400.0
2011-08-24 12:50:00,298.41,299.25,298.31,299.17,7500.0,298.41,299.25,298.31,299.17,7500.0
2011-08-24 13:00:00,299.11,299.25,298.71,299.13,5900.0,299.11,299.25,298.71,299.13,5900.0
2011-08-24 13:10:00,299.05,299.73,299.05,299.57,4200.0,299.05,299.73,299.05,299.57,4200.0
2011-08-24 13:20:00,299.59,300.17,299.51,300.17,8500.0,299.59,300.17,299.51,300.17,8500.0
2011-08-24 13:30:00,300.36,300.36,299.0,299.0,21400.0,300.36,300.36,299.0,299.0,21400.0
2011-08-24 13:40:00,298.99,299.25,298.68,299.18,11300.0,298.99,299.25,298.68,299.18,11300.0
2011-08-24 13:50:00,299.12,299.25,298.7,299.19,7500.0,299.12,299.25,298.7,299.19,7500.0
2011-08-24 14:00:00,299.12,299.55,299.01,299.55,14300.0,299.12,299.55,299.01,299.55,14300.0
2011-08-24 14:10:00,299.35,299.74,299.18,299.18,6500.0,299.35,299.74,299.18,299.18,6500.0
2011-08-24 14:20:00,299.34,299.67,298.82,299.37,8300.0,299.34,299.67,298.82,299.37,8300.0
2011-08-24 14:30:00,299.42,299.79,299.27,299.75,9200.0,299.42,299.79,299.27,299.75,9200.0
2011-08-24 14:40:00,299.86,300.49,299.81,300.39,15500.0,299.86,300.49,299.81,300.39,15500.0
2011-08-24 14:50:00,300.3,301.25,300.25,301.19,20500.0,300.3,301.25,300.25,301.19,20500.0
2011-08-24 15:00:00,301.22,301.68,301.01,301.52,20300.0,301.22,301.68,301.01,301.52,20300.0
2011-08-24 15:10:00,301.54,302.4,301.48,302.22,28000.0,301.54,302.4,301.48,302.22,28000.0
2011-08-24 15:20:00,302.19,302.55,302.03,302.4,15800.0,302.19,302.55,302.03,302.4,15800.0
2011-08-24 15:30:00,302.47,303.47,302.46,303.38,27000.0,302.47,303.47,302.46,303.38,27000.0
2011-08-24 15:40:00,303.44,303.92,303.25,303.74,39400.0,303.44,303.92,303.25,303.74,39400.0
2011-08-24 15:50:00,303.75,304.34,303.75,303.78,50500.0,303.75,304.34,303.75,303.78,50500.0
2011-08-25 09:30:00,302.95,306.0,302.95,304.31,12200.0,302.95,306.0,302.95,304.31,12200.0
2011-08-25 09:40:00,304.04,304.99,303.88,304.25,13200.0,304.04,304.99,303.88,304.25,13200.0
2011-08-25 09:50:00,304.61,304.61,302.67,302.77,5900.0,304.61,304.61,302.67,302.77,5900.0
2011-08-25 10:00:00,303.02,303.02,301.44,302.27,11000.0,303.02,303.02,301.44,302.27,11000.0
2011-08-25 10:10:00,302.01,302.93,301.84,302.43,6000.0,302.01,302.93,301.84,302.43,6000.0
2011-08-25 10:20:00,302.33,302.35,300.7,301.27,6900.0,302.33,302.35,300.7,301.27,6900.0
2011-08-25 10:30:00,301.22,301.29,299.75,300.02,7500.0,301.22,301.29,299.75,300.02,7500.0
2011-08-25 10:40:00,300.0,300.0,298.11,298.12,12800.0,300.0,300.0,298.11,298.12,12800.0
2011-08-25 10:50:00,298.33,298.73,297.82,297.82,11500.0,298.33,298.73,297.82,297.82,11500.0
2011-08-25 11:00:00,297.96,298.52,297.87,298.2,10800.0,297.96,298.52,297.87,298.2,10800.0
2011-08-25 11:10:00,297.96,299.48,297.95,299.29,8100.0,297.96,299.48,297.95,299.29,8100.0
2011-08-25 11:20:00,299.34,300.23,299.2,299.65,6500.0,299.34,300.23,299.2,299.65,6500.0
2011-08-25 11:30:00,299.61,300.4,299.49,299.91,8300.0,299.61,300.4,299.49,299.91,8300.0
2011-08-25 11:40:00,299.85,300.26,299.51,300.26,3700.0,299.85,300.26,299.51,300.26,3700.0
2011-08-25 11:50:00,300.02,300.45,300.01,300.43,1000.0,300.02,300.45,300.01,300.43,1000.0
2011-08-25 12:00:00,300.56,300.56,300.18,300.32,2300.0,300.56,300.56,300.18,300.32,2300.0
2011-08-25 12:10:00,300.29,300.91,300.29,300.49,1800.0,300.29,300.91,300.29,300.49,1800.0
2011-08-25 12:20:00,300.58,301.05,300.4,300.72,3400.0,300.58,301.05,300.4,300.72,3400.0
2011-08-25 12:30:00,300.68,300.77,300.09,300.52,5800.0,300.68,300.77,300.09,300.52,5800.0
2011-08-25 12:40:00,300.24,300.79,299.85,300.08,10900.0,300.24,300.79,299.85,300.08,10900.0
2011-08-25 12:50:00,300.07,300.07,299.48,299.75,2800.0,300.07,300.07,299.48,299.75,2800.0
2011-08-25 13:00:00,299.97,300.28,299.74,299.74,4000.0,299.97,300.28,299.74,299.74,4000.0
2011-08-25 13:10:00,299.44,300.1,299.43,300.1,5800.0,299.44,300.1,299.43,300.1,5800.0
2011-08-25 13:20:00,299.93,300.67,299.75,300.67,5000.0,299.93,300.67,299.75,300.67,5000.0
2011-08-25 13:30:00,300.59,301.14,300.37,301.0,7700.0,300.59,301.14,300.37,301.0,7700.0
2011-08-25 13:40:00,300.67,300.67,300.11,300.11,2200.0,300.67,300.67,300.11,300.11,2200.0
2011-08-25 13:50:00,300.41,300.66,300.27,300.57,6500.0,300.41,300.66,300.27,300.57,6500.0
2011-08-25 14:00:00,300.4,300.42,299.8,299.8,1900.0,300.4,300.42,299.8,299.8,1900.0
2011-08-25 14:10:00,300.08,300.52,299.77,300.52,3800.0,300.08,300.52,299.77,300.52,3800.0
2011-08-25 14:20:00,300.27,300.39,299.32,299.76,7200.0,300.27,300.39,299.32,299.76,7200.0
2011-08-25 14:30:00,299.75,300.03,299.66,299.89,5200.0,299.75,300.03,299.66,299.89,5200.0
2011-08-25 14:40:00,299.89,300.0,299.41,299.41,4600.0,299.89,300.0,299.41,299.41,4600.0
2011-08-25 14:50:00,299.14,299.26,298.64,298.98,7600.0,299.14,299.26,298.64,298.98,7600.0
2011-08-25 15:00:00,298.99,299.3,298.61,299.3,5700.0,298.99,299.3,298.61,299.3,5700.0
2011-08-25 15:10:00,299.06,299.5,298.91,299.33,6500.0,299.06,299.5,298.91,299.33,6500.0
2011-08-25 15:20:00,299.39,299.75,298.98,298.98,8000.0,299.39,299.75,298.98,298.98,8000.0
2011-08-25 15:30:00,299.01,299.08,298.18,298.37,9900.0,299.01,299.08,298.18,298.37,9900.0
2011-08-25 15:40:00,298.32,298.46,297.43,298.3,18400.0,298.32,298.46,297.43,298.3,18400.0
2011-08-25 15:50:00,298.47,298.85,298.1,298.57,22900.0,298.47,298.85,298.1,298.57,22900.0
2011-08-26 09:30:00,297.96,299.3,297.3,298.79,5300.0,297.96,299.3,297.3,298.79,5300.0
2011-08-26 09:40:00,298.74,298.74,296.45,297.19,3900.0,298.74,298.74,296.45,297.19,3900.0
2011-08-26 09:50:00,297.72,298.66,297.29,298.27,6900.0,297.72,298.66,297.29,298.27,6900.0
2011-08-26 10:00:00,298.06,298.06,295.31,295.63,7100.0,298.06,298.06,295.31,295.63,7100.0
2011-08-26 10:10:00,296.33,297.23,296.1,297.23,2900.0,296.33,297.23,296.1,297.23,2900.0
2011-08-26 10:20:00,297.73,300.0,297.29,300.0,11300.0,297.73,300.0,297.29,300.0,11300.0
2011-08-26 10:30:00,299.73,300.0,298.12,298.12,7300.0,299.73,300.0,298.12,298.12,7300.0
2011-08-26 10:40:00,298.12,299.53,297.43,299.32,10900.0,298.12,299.53,297.43,299.32,10900.0
2011-08-26 10:50:00,299.41,299.42,297.9,297.94,6000.0,299.41,299.42,297.9,297.94,6000.0
2011-08-26 11:00:00,297.9,298.75,297.48,298.51,10900.0,297.9,298.75,297.48,298.51,10900.0
2011-08-26 11:10:00,298.51,300.0,298.51,299.1,7200.0,298.51,300.0,298.51,299.1,7200.0
2011-08-26 11:20:00,298.94,299.8,298.51,298.51,5700.0,298.94,299.8,298.51,298.51,5700.0
2011-08-26 11:30:00,298.51,299.6,298.51,299.14,4500.0,298.51,299.6,298.51,299.14,4500.0
2011-08-26 11:40:00,298.94,299.16,297.52,298.71,8400.0,298.94,299.16,297.52,298.71,8400.0
2011-08-26 11:50:00,298.98,299.7,298.71,298.82,3700.0,298.98,299.7,298.71,298.82,3700.0
2011-08-26 12:00:00,299.03,299.79,299.03,299.79,4400.0,299.03,299.79,299.03,299.79,4400.0
2011-08-26 12:10:00,299.98,300.42,299.98,300.0,3200.0,299.98,300.42,299.98,300.0,3200.0
2011-08-26 12:20:00,300.14,300.85,300.14,300.65,3000.0,300.14,300.85,300.14,300.65,3000.0
2011-08-26 12:30:00,300.73,300.85,300.48,300.85,2900.0,300.73,300.85,300.48,300.85,2900.0
2011-08-26 12:40:00,300.88,301.0,300.37,300.97,5000.0,300.88,301.0,300.37,300.97,5000.0
2011-08-26 12:50:00,300.77,301.01,300.5,300.68,1800.0,300.77,301.01,300.5,300.68,1800.0
2011-08-26 13:00:00,300.68,301.3,300.58,301.09,4000.0,300.68,301.3,300.58,301.09,4000.0
2011-08-26 13:10:00,301.25,301.69,301.13,301.56,4200.0,301.25,301.69,301.13,301.56,4200.0
2011-08-26 13:20:00,301.33,301.68,301.23,301.68,2900.0,301.33,301.68,301.23,301.68,2900.0
2011-08-26 13:30:00,301.76,302.03,301.4,301.7,3100.0,301.76,302.03,301.4,301.7,3100.0
2011-08-26 13:40:00,301.88,302.64,301.82,302.38,3700.0,301.88,302.64,301.82,302.38,3700.0
2011-08-26 13:50:00,301.82,302.68,301.69,302.35,3300.0,301.82,302.68,301.69,302.35,3300.0
2011-08-26 14:00:00,302.56,302.76,301.9,301.94,3700.0,302.56,302.76,301.9,301.94,3700.0
2011-08-26 14:10:00,301.94,301.96,301.6,301.96,2300.0,301.94,301.96,301.6,301.96,2300.0
2011-08-26 14:20:00,301.92,302.21,301.45,301.56,3200.0,301.92,302.21,301.45,301.56,3200.0
2011-08-26 14:30:00,301.5,301.73,301.23,301.31,2600.0,301.5,301.73,301.23,301.31,2600.0
2011-08-26 14:40:00,301.92,302.47,301.92,302.47,1500.0,301.92,302.47,301.92,302.47,1500.0
2011-08-26 14:50:00,302.42,302.59,301.95,302.21,4200.0,302.42,302.59,301.95,302.21,4200.0
2011-08-26 15:00:00,302.14,302.26,301.41,301.41,6900.0,302.14,302.26,301.41,301.41,6900.0
2011-08-26 15:10:00,301.41,301.49,300.84,300.99,4900.0,301.41,301.49,300.84,300.99,4900.0
2011-08-26 15:20:00,300.9,301.1,300.5,300.95,5500.0,300.9,301.1,300.5,300.95,5500.0
2011-08-26 15:30:00,301.07,301.49,300.83,301.49,6800.0,301.07,301.49,300.83,301.49,6800.0
2011-08-26 15:40:00,301.4,302.24,301.4,302.13,12100.0,301.4,302.24,301.4,302.13,12100.0
2011-08-26 15:50:00,302.06,302.29,301.39,301.44,27800.0,302.06,302.29,301.39,301.44,27800.0
2011-08-29 09:30:00,304.53,304.96,303.0,304.51,9100.0,304.53,304.96,303.0,304.51,9100.0
2011-08-29 09:40:00,304.44,305.0,304.44,304.99,5800.0,304.44,305.0,304.44,304.99,5800.0
2011-08-29 09:50:00,304.99,305.0,304.28,304.67,6500.0,304.99,305.0,304.28,304.67,6500.0
2011-08-29 10:00:00,304.49,304.75,304.26,304.41,4900.0,304.49,304.75,304.26,304.41,4900.0
2011-08-29 10:10:00,304.7,305.0,304.6,305.0,7200.0,304.7,305.0,304.6,305.0,7200.0
2011-08-29 10:20:00,305.0,305.24,304.72,305.04,11900.0,305.0,305.24,304.72,305.04,11900.0
2011-08-29 10:30:00,304.91,305.24,304.56,305.24,3100.0,304.91,305.24,304.56,305.24,3100.0
2011-08-29 10:40:00,305.17,305.25,304.16,304.74,6500.0,305.17,305.25,304.16,304.74,6500.0
2011-08-29 10:50:00,304.6,304.6,304.29,304.38,3100.0,304.6,304.6,304.29,304.38,3100.0
2011-08-29 11:00:00,304.46,304.65,303.49,303.5,20100.0,304.46,304.65,303.49,303.5,20100.0
2011-08-29 11:10:00,303.47,304.21,303.47,304.06,8000.0,303.47,304.21,303.47,304.06,8000.0
2011-08-29 11:20:00,304.2,304.28,303.76,304.15,4100.0,304.2,304.28,303.76,304.15,4100.0
2011-08-29 11:30:00,304.41,304.41,303.11,303.12,6600.0,304.41,304.41,303.11,303.12,6600.0
2011-08-29 11:40:00,303.07,303.75,303.01,303.73,5200.0,303.07,303.75,303.01,303.73,5200.0
2011-08-29 11:50:00,303.8,304.5,303.74,304.41,5500.0,303.8,304.5,303.74,304.41,5500.0
2011-08-29 12:00:00,304.46,304.81,304.32,304.69,4500.0,304.46,304.81,304.32,304.69,4500.0
2011-08-29 12:10:00,304.76,305.0,304.64,305.0,2300.0,304.76,305.0,304.64,305.0,2300.0
2011-08-29 12:20:00,304.94,305.22,304.9,305.22,2900.0,304.94,305.22,304.9,305.22,2900.0
2011-08-29 12:30:00,305.09,305.25,304.78,305.24,3400.0,305.09,305.25,304.78,305.24,3400.0
2011-08-29 12:40:00,305.25,305.25,304.99,305.18,4200.0,305.25,305.25,304.99,305.18,4200.0
2011-08-29 12:50:00,305.13,305.52,305.13,305.43,3700.0,305.13,305.52,305.13,305.43,3700.0
2011-08-29 13:00:00,305.32,305.7,305.32,305.67,3600.0,305.32,305.7,305.32,305.67,3600.0
2011-08-29 13:10:00,305.71,305.78,305.03,305.19,4000.0,305.71,305.78,305.03,305.19,4000.0
2011-08-29 13:20:00,305.22,305.49,304.78,305.23,4000.0,305.22,305.49,304.78,305.23,4000.0
2011-08-29 13:30:00,305.23,305.33,305.05,305.23,5200.0,305.23,305.33,305.05,305.23,5200.0
2011-08-29 13:40:00,305.23,305.31,304.55,304.58,6200.0,305.23,305.31,304.55,304.58,6200.0
2011-08-29 13:50:00,304.51,305.07,304.35,305.02,4100.0,304.51,305.07,304.35,305.02,4100.0
2011-08-29 14:00:00,305.02,305.55,305.01,305.55,6600.0,305.02,305.55,305.01,305.55,6600.0
2011-08-29 14:10:00,305.61,305.98,305.61,305.74,3600.0,305.61,305.98,305.61,305.74,3600.0
2011-08-29 14:20:00,305.72,305.86,305.49,305.62,3600.0,305.72,305.86,305.49,305.62,3600.0
2011-08-29 14:30:00,305.73,306.0,305.71,306.0,3500.0,305.73,306.0,305.71,306.0,3500.0
2011-08-29 14:40:00,306.0,306.49,305.98,306.49,7600.0,306.0,306.49,305.98,306.49,7600.0
2011-08-29 14:50:00,306.5,306.53,306.4,306.52,4200.0,306.5,306.53,306.4,306.52,4200.0
2011-08-29 15:00:00,306.64,306.82,306.3,306.32,4900.0,306.64,306.82,306.3,306.32,4900.0
2011-08-29 15:10:00,306.34,306.73,306.33,306.63,4100.0,306.34,306.73,306.33,306.63,4100.0
2011-08-29 15:20:00,306.5,307.0,306.5,306.92,7700.0,306.5,307.0,306.5,306.92,7700.0
2011-08-29 15:30:00,306.96,307.24,306.85,307.24,11900.0,306.96,307.24,306.85,307.24,11900.0
2011-08-29 15:40:00,307.24,307.68,307.17,307.57,15200.0,307.24,307.68,307.17,307.57,15200.0
2011-08-29 15:50:00,307.59,307.69,307.18,307.26,26700.0,307.59,307.69,307.18,307.26,26700.0
2011-08-30 09:30:00,307.63,308.0,305.68,306.4,17700.0,307.63,308.0,305.68,306.4,17700.0
2011-08-30 09:40:00,306.61,307.32,306.57,307.12,8500.0,306.61,307.32,306.57,307.12,8500.0
2011-08-30 09:50:00,307.35,307.99,307.25,307.99,6900.0,307.35,307.99,307.25,307.99,6900.0
2011-08-30 10:00:00,307.05,307.5,306.67,307.01,20900.0,307.05,307.5,306.67,307.01,20900.0
2011-08-30 10:10:00,307.3,307.3,306.64,306.94,3800.0,307.3,307.3,306.64,306.94,3800.0
2011-08-30 10:20:00,306.87,306.91,306.19,306.6,4700.0,306.87,306.91,306.19,306.6,4700.0
2011-08-30 10:30:00,306.64,307.26,306.64,307.26,3800.0,306.64,307.26,306.64,307.26,3800.0
2011-08-30 10:40:00,307.28,307.28,305.83,305.83,11100.0,307.28,307.28,305.83,305.83,11100.0
2011-08-30 10:50:00,305.98,306.8,305.72,306.43,6000.0,305.98,306.8,305.72,306.43,6000.0
2011-08-30 11:00:00,306.43,307.25,306.36,307.08,16100.0,306.43,307.25,306.36,307.08,16100.0
2011-08-30 11:10:00,306.97,307.25,306.71,306.82,8800.0,306.97,307.25,306.71,306.82,8800.0
2011-08-30 11:20:00,306.91,307.2,306.48,306.54,5800.0,306.91,307.2,306.48,306.54,5800.0
2011-08-30 11:30:00,306.34,308.0,306.34,307.61,9200.0,306.34,308.0,306.34,307.61,9200.0
2011-08-30 11:40:00,307.61,307.84,306.76,306.89,4400.0,307.61,307.84,306.76,306.89,4400.0
2011-08-30 11:50:00,306.73,307.13,306.64,306.66,5000.0,306.73,307.13,306.64,306.66,5000.0
2011-08-30 12:00:00,306.73,307.07,306.66,306.97,3200.0,306.73,307.07,306.66,306.97,3200.0
2011-08-30 12:10:00,306.96,307.33,306.33,306.65,5300.0,306.96,307.33,306.33,306.65,5300.0
2011-08-30 12:20:00,306.69,306.79,306.33,306.39,7200.0,306.69,306.79,306.33,306.39,7200.0
2011-08-30 12:30:00,306.66,306.85,306.48,306.85,4300.0,306.66,306.85,306.48,306.85,4300.0
2011-08-30 12:40:00,306.88,306.96,305.23,305.71,10600.0,306.88,306.96,305.23,305.71,10600.0
2011-08-30 12:50:00,305.75,306.11,305.53,306.02,6100.0,305.75,306.11,305.53,306.02,6100.0
2011-08-30 13:00:00,305.98,305.99,305.39,305.58,6200.0,305.98,305.99,305.39,305.58,6200.0
2011-08-30 13:10:00,305.81,306.0,305.35,305.55,17500.0,305.81,306.0,305.35,305.55,17500.0
2011-08-30 13:20:00,305.65,306.08,305.43,306.08,3100.0,305.65,306.08,305.43,306.08,3100.0
2011-08-30 13:30:00,306.2,306.36,305.88,306.11,4700.0,306.2,306.36,305.88,306.11,4700.0
2011-08-30 13:40:00,306.15,307.37,306.08,306.84,5300.0,306.15,307.37,306.08,306.84,5300.0
2011-08-30 13:50:00,306.84,307.22,306.82,307.03,4600.0,306.84,307.22,306.82,307.03,4600.0
2011-08-30 14:00:00,307.31,307.56,306.74,307.56,7900.0,307.31,307.56,306.74,307.56,7900.0
2011-08-30 14:10:00,307.34,308.21,307.29,308.11,7000.0,307.34,308.21,307.29,308.11,7000.0
2011-08-30 14:20:00,308.07,308.5,308.07,308.33,7300.0,308.07,308.5,308.07,308.33,7300.0
2011-08-30 14:30:00,308.46,308.75,308.31,308.56,8100.0,308.46,308.75,308.31,308.56,8100.0
2011-08-30 14:40:00,308.75,308.75,308.48,308.58,6600.0,308.75,308.75,308.48,308.58,6600.0
2011-08-30 14:50:00,308.65,308.79,307.92,308.79,11300.0,308.65,308.79,307.92,308.79,11300.0
2011-08-30 15:00:00,308.76,309.0,308.42,309.0,15800.0,308.76,309.0,308.42,309.0,15800.0
2011-08-30 15:10:00,309.0,309.2,308.78,309.18,11600.0,309.0,309.2,308.78,309.18,11600.0
2011-08-30 15:20:00,309.06,309.43,308.79,309.43,12700.0,309.06,309.43,308.79,309.43,12700.0
2011-08-30 15:30:00,309.37,309.99,309.29,309.95,15900.0,309.37,309.99,309.29,309.95,15900.0
2011-08-30 15:40:00,309.91,310.0,309.32,309.33,20900.0,309.91,310.0,309.32,309.33,20900.0
2011-08-30 15:50:00,309.33,309.63,308.45,308.53,27900.0,309.33,309.63,308.45,308.53,27900.0
2011-08-31 09:30:00,310.24,310.24,308.59,309.33,11000.0,310.24,310.24,308.59,309.33,11000.0
2011-08-31 09:40:00,309.97,310.5,309.54,310.24,5800.0,309.97,310.5,309.54,310.24,5800.0
2011-08-31 09:50:00,310.24,310.5,309.45,309.45,5500.0,310.24,310.5,309.45,309.45,5500.0
2011-08-31 10:00:00,309.72,310.49,309.7,310.0,5700.0,309.72,310.49,309.7,310.0,5700.0
2011-08-31 10:10:00,310.01,310.39,309.84,310.35,2900.0,310.01,310.39,309.84,310.35,2900.0
2011-08-31 10:20:00,310.45,310.5,310.24,310.31,2100.0,310.45,310.5,310.24,310.31,2100.0
2011-08-31 10:30:00,310.5,310.87,310.29,310.66,6200.0,310.5,310.87,310.29,310.66,6200.0
2011-08-31 10:40:00,310.75,310.85,310.16,310.16,3500.0,310.75,310.85,310.16,310.16,3500.0
2011-08-31 10:50:00,310.5,310.5,309.3,309.48,7400.0,310.5,310.5,309.3,309.48,7400.0
2011-08-31 11:00:00,309.46,309.53,308.88,309.16,4800.0,309.46,309.53,308.88,309.16,4800.0
2011-08-31 11:10:00,309.14,309.28,308.7,308.7,4700.0,309.14,309.28,308.7,308.7,4700.0
2011-08-31 11:20:00,308.71,308.78,308.23,308.58,4600.0,308.71,308.78,308.23,308.58,4600.0
2011-08-31 11:30:00,308.54,308.76,308.01,308.42,3800.0,308.54,308.76,308.01,308.42,3800.0
2011-08-31 11:40:00,308.49,309.02,308.2,308.2,3400.0,308.49,309.02,308.2,308.2,3400.0
2011-08-31 11:50:00,308.18,308.87,308.18,308.47,8800.0,308.18,308.87,308.18,308.47,8800.0
2011-08-31 12:00:00,308.63,309.45,308.57,309.3,3100.0,308.63,309.45,308.57,309.3,3100.0
2011-08-31 12:10:00,309.36,309.48,308.89,308.89,5100.0,309.36,309.48,308.89,308.89,5100.0
2011-08-31 12:20:00,309.04,309.2,308.78,308.78,1500.0,309.04,309.2,308.78,308.78,1500.0
2011-08-31 12:30:00,308.78,308.99,308.58,308.79,3900.0,308.78,308.99,308.58,308.79,3900.0
2011-08-31 12:40:00,308.66,308.93,308.47,308.47,3100.0,308.66,308.93,308.47,308.47,3100.0
2011-08-31 12:50:00,308.62,309.11,308.62,309.08,3600.0,308.62,309.11,308.62,309.08,3600.0
2011-08-31 13:00:00,309.14,309.32,308.88,309.05,1600.0,309.14,309.32,308.88,309.05,1600.0
2011-08-31 13:10:00,308.92,309.12,308.91,308.91,2400.0,308.92,309.12,308.91,308.91,2400.0
2011-08-31 13:20:00,308.86,308.86,308.53,308.61,1400.0,308.86,308.86,308.53,308.61,1400.0
2011-08-31 13:30:00,308.61,308.61,308.25,308.31,4200.0,308.61,308.61,308.25,308.31,4200.0
2011-08-31 13:40:00,308.31,308.4,308.04,308.05,3500.0,308.31,308.4,308.04,308.05,3500.0
2011-08-31 13:50:00,307.96,307.96,307.43,307.45,3700.0,307.96,307.96,307.43,307.45,3700.0
2011-08-31 14:00:00,307.63,307.76,307.0,307.35,5800.0,307.63,307.76,307.0,307.35,5800.0
2011-08-31 14:10:00,307.07,307.27,306.4,306.45,8400.0,307.07,307.27,306.4,306.45,8400.0
2011-08-31 14:20:00,306.45,306.78,306.42,306.48,9900.0,306.45,306.78,306.42,306.48,9900.0
2011-08-31 14:30:00,306.56,306.56,305.77,306.15,5600.0,306.56,306.56,305.77,306.15,5600.0
2011-08-31 14:40:00,306.09,306.22,305.61,305.84,4000.0,306.09,306.22,305.61,305.84,4000.0
2011-08-31 14:50:00,305.78,305.85,305.12,305.51,8800.0,305.78,305.85,305.12,305.51,8800.0
2011-08-31 15:00:00,305.39,306.27,305.19,306.24,6900.0,305.39,306.27,305.19,306.24,6900.0
2011-08-31 15:10:00,306.24,306.24,304.84,304.88,8200.0,306.24,306.24,304.84,304.88,8200.0
2011-08-31 15:20:00,305.06,305.5,305.06,305.35,8500.0,305.06,305.5,305.06,305.35,8500.0
2011-08-31 15:30:00,305.39,306.8,305.29,306.11,9800.0,305.39,306.8,305.29,306.11,9800.0
2011-08-31 15:40:00,306.17,307.19,306.09,307.1,22800.0,306.17,307.19,306.09,307.1,22800.0
2011-08-31 15:50:00,307.1,307.45,306.38,307.29,47600.0,307.1,307.45,306.38,307.29,47600.0
2011-09-01 09:30:00,304.31,309.08,304.31,308.12,10700.0,304.31,309.08,304.31,308.12,10700.0
2011-09-01 09:40:00,308.12,308.59,307.44,308.59,5900.0,308.12,308.59,307.44,308.59,5900.0
2011-09-01 09:50:00,308.8,309.47,308.44,309.47,9700.0,308.8,309.47,308.44,309.47,9700.0
2011-09-01 10:00:00,309.09,310.95,309.09,310.81,25200.0,309.09,310.95,309.09,310.81,25200.0
2011-09-01 10:10:00,310.63,310.75,309.29,310.42,9000.0,310.63,310.75,309.29,310.42,9000.0
2011-09-01 10:20:00,310.46,310.95,310.05,310.8,12100.0,310.46,310.95,310.05,310.8,12100.0
2011-09-01 10:30:00,310.66,310.79,309.41,310.08,11600.0,310.66,310.79,309.41,310.08,11600.0
2011-09-01 10:40:00,309.86,311.24,309.84,311.16,11700.0,309.86,311.24,309.84,311.16,11700.0
2011-09-01 10:50:00,311.16,311.5,310.49,310.49,8400.0,311.16,311.5,310.49,310.49,8400.0
2011-09-01 11:00:00,310.85,311.68,310.66,311.09,7600.0,310.85,311.68,310.66,311.09,7600.0
2011-09-01 11:10:00,311.1,311.62,310.68,311.48,5600.0,311.1,311.62,310.68,311.48,5600.0
2011-09-01 11:20:00,311.5,311.75,311.25,311.64,5900.0,311.5,311.75,311.25,311.64,5900.0
2011-09-01 11:30:00,311.49,312.18,311.47,311.97,11600.0,311.49,312.18,311.47,311.97,11600.0
2011-09-01 11:40:00,311.98,312.18,311.4,312.15,5900.0,311.98,312.18,311.4,312.15,5900.0
2011-09-01 11:50:00,312.18,312.5,311.72,312.46,9400.0,312.18,312.5,311.72,312.46,9400.0
2011-09-01 12:00:00,312.42,312.42,310.85,311.54,3700.0,312.42,312.42,310.85,311.54,3700.0
2011-09-01 12:10:00,311.35,311.49,310.47,311.49,3100.0,311.35,311.49,310.47,311.49,3100.0
2011-09-01 12:20:00,311.64,312.5,311.44,312.47,8000.0,311.64,312.5,311.44,312.47,8000.0
2011-09-01 12:30:00,312.47,312.74,312.07,312.07,6700.0,312.47,312.74,312.07,312.07,6700.0
2011-09-01 12:40:00,312.22,312.33,311.93,311.98,3100.0,312.22,312.33,311.93,311.98,3100.0
2011-09-01 12:50:00,311.97,312.09,311.15,311.32,2000.0,311.97,312.09,311.15,311.32,2000.0
2011-09-01 13:00:00,311.22,311.48,310.72,310.9,6000.0,311.22,311.48,310.72,310.9,6000.0
2011-09-01 13:10:00,311.0,311.22,310.75,311.22,6000.0,311.0,311.22,310.75,311.22,6000.0
2011-09-01 13:20:00,311.11,311.44,310.6,311.17,5700.0,311.11,311.44,310.6,311.17,5700.0
2011-09-01 13:30:00,311.06,311.06,309.99,310.47,6300.0,311.06,311.06,309.99,310.47,6300.0
2011-09-01 13:40:00,310.47,310.61,309.82,310.0,7100.0,310.47,310.61,309.82,310.0,7100.0
2011-09-01 13:50:00,310.0,310.42,309.51,310.08,7900.0,310.0,310.42,309.51,310.08,7900.0
2011-09-01 14:00:00,309.8,310.19,309.61,309.9,6100.0,309.8,310.19,309.61,309.9,6100.0
2011-09-01 14:10:00,309.97,310.59,309.85,310.59,5600.0,309.97,310.59,309.85,310.59,5600.0
2011-09-01 14:20:00,310.58,311.46,310.17,311.36,8100.0,310.58,311.46,310.17,311.36,8100.0
2011-09-01 14:30:00,311.44,312.0,311.35,311.96,6700.0,311.44,312.0,311.35,311.96,6700.0
2011-09-01 14:40:00,311.98,312.0,311.47,311.64,5900.0,311.98,312.0,311.47,311.64,5900.0
2011-09-01 14:50:00,311.63,312.04,311.47,311.82,6200.0,311.63,312.04,311.47,311.82,6200.0
2011-09-01 15:00:00,311.64,311.98,311.25,311.67,12600.0,311.64,311.98,311.25,311.67,12600.0
2011-09-01 15:10:00,311.67,312.1,311.35,311.88,10800.0,311.67,312.1,311.35,311.88,10800.0
2011-09-01 15:20:00,312.04,312.64,311.64,312.53,15700.0,312.04,312.64,311.64,312.53,15700.0
2011-09-01 15:30:00,312.42,312.75,312.14,312.42,21400.0,312.42,312.75,312.14,312.42,21400.0
2011-09-01 15:40:00,312.24,312.7,311.96,312.57,34600.0,312.24,312.7,311.96,312.57,34600.0
2011-09-01 15:50:00,312.57,312.65,311.23,311.43,46800.0,312.57,312.65,311.23,311.43,46800.0
2011-09-02 09:30:00,308.45,309.99,307.87,309.04,16400.0,308.45,309.99,307.87,309.04,16400.0
2011-09-02 09:40:00,309.03,309.6,308.44,309.54,8900.0,309.03,309.6,308.44,309.54,8900.0
2011-09-02 09:50:00,309.79,311.73,309.62,311.09,10100.0,309.79,311.73,309.62,311.09,10100.0
2011-09-02 10:00:00,311.09,311.61,310.01,310.99,7200.0,311.09,311.61,310.01,310.99,7200.0
2011-09-02 10:10:00,311.41,311.86,310.2,310.88,7600.0,311.41,311.86,310.2,310.88,7600.0
2011-09-02 10:20:00,310.89,311.2,310.16,310.44,13900.0,310.89,311.2,310.16,310.44,13900.0
2011-09-02 10:30:00,310.14,310.94,309.8,310.54,7400.0,310.14,310.94,309.8,310.54,7400.0
2011-09-02 10:40:00,310.74,310.79,310.03,310.32,3800.0,310.74,310.79,310.03,310.32,3800.0
2011-09-02 10:50:00,310.34,311.01,310.16,310.38,10700.0,310.34,311.01,310.16,310.38,10700.0
2011-09-02 11:00:00,310.5,311.37,310.2,311.04,10900.0,310.5,311.37,310.2,311.04,10900.0
2011-09-02 11:10:00,311.26,311.56,310.43,310.78,11100.0,311.26,311.56,310.43,310.78,11100.0
2011-09-02 11:20:00,310.84,311.1,310.54,310.9,6400.0,310.84,311.1,310.54,310.9,6400.0
2011-09-02 11:30:00,310.51,311.5,310.25,311.1,11300.0,310.51,311.5,310.25,311.1,11300.0
2011-09-02 11:40:00,311.09,311.34,310.9,311.17,6300.0,311.09,311.34,310.9,311.17,6300.0
2011-09-02 11:50:00,311.29,311.41,310.8,310.92,3700.0,311.29,311.41,310.8,310.92,3700.0
2011-09-02 12:00:00,310.92,311.25,310.63,310.94,8400.0,310.92,311.25,310.63,310.94,8400.0
2011-09-02 12:10:00,310.93,311.3,310.69,310.9,2700.0,310.93,311.3,310.69,310.9,2700.0
2011-09-02 12:20:00,310.75,311.37,310.56,311.27,7900.0,310.75,311.37,310.56,311.27,7900.0
2011-09-02 12:30:00,311.13,311.26,310.58,310.58,2300.0,311.13,311.26,310.58,310.58,2300.0
2011-09-02 12:40:00,310.67,311.03,310.57,310.67,4400.0,310.67,311.03,310.57,310.67,4400.0
2011-09-02 12:50:00,310.62,311.47,310.59,311.08,6200.0,310.62,311.47,310.59,311.08,6200.0
2011-09-02 13:00:00,311.26,311.83,310.91,311.59,7600.0,311.26,311.83,310.91,311.59,7600.0
2011-09-02 13:10:00,311.59,311.62,310.88,311.39,7500.0,311.59,311.62,310.88,311.39,7500.0
2011-09-02 13:20:00,311.51,312.17,311.35,311.87,8100.0,311.51,312.17,311.35,311.87,8100.0
2011-09-02 13:30:00,311.87,312.1,311.17,311.4,7000.0,311.87,312.1,311.17,311.4,7000.0
2011-09-02 13:40:00,311.49,311.64,311.15,311.51,19700.0,311.49,311.64,311.15,311.51,19700.0
2011-09-02 13:50:00,312.0,312.0,311.49,311.55,2500.0,312.0,312.0,311.49,311.55,2500.0
2011-09-02 14:00:00,311.59,311.77,311.07,311.39,8200.0,311.59,311.77,311.07,311.39,8200.0
2011-09-02 14:10:00,311.41,311.47,310.53,310.84,5800.0,311.41,311.47,310.53,310.84,5800.0
2011-09-02 14:20:00,310.94,311.17,310.65,311.17,4900.0,310.94,311.17,310.65,311.17,4900.0
2011-09-02 14:30:00,311.19,311.19,310.77,310.95,12500.0,311.19,311.19,310.77,310.95,12500.0
2011-09-02 14:40:00,310.92,311.07,310.75,310.85,9700.0,310.92,311.07,310.75,310.85,9700.0
2011-09-02 14:50:00,310.86,311.16,310.85,311.01,7700.0,310.86,311.16,310.85,311.01,7700.0
2011-09-02 15:00:00,311.02,311.12,310.66,310.9,12500.0,311.02,311.12,310.66,310.9,12500.0
2011-09-02 15:10:00,310.74,311.06,310.7,310.98,10100.0,310.74,311.06,310.7,310.98,10100.0
2011-09-02 15:20:00,310.96,311.52,310.96,311.3,7800.0,310.96,311.52,310.96,311.3,7800.0
2011-09-02 15:30:00,311.32,311.83,311.2,311.73,18500.0,311.32,311.83,311.2,311.73,18500.0
2011-09-02 15:40:00,311.62,311.71,310.96,311.09,11400.0,311.62,311.71,310.96,311.09,11400.0
2011-09-02 15:50:00,311.17,311.41,310.36,310.56,22900.0,311.17,311.41,310.36,310.56,22900.0
2011-09-06 09:30:00,306.0,308.68,304.95,306.74,20300.0,306.0,308.68,304.95,306.74,20300.0
2011-09-06 09:40:00,306.44,308.68,306.2,308.37,15400.0,306.44,308.68,306.2,308.37,15400.0
2011-09-06 09:50:00,308.37,309.53,308.37,308.61,15500.0,308.37,309.53,308.37,308.61,15500.0
2011-09-06 10:00:00,309.13,309.63,308.26,309.55,15500.0,309.13,309.63,308.26,309.55,15500.0
2011-09-06 10:10:00,309.99,309.99,308.83,308.99,21700.0,309.99,309.99,308.83,308.99,21700.0
2011-09-06 10:20:00,309.42,309.89,308.5,308.63,15400.0,309.42,309.89,308.5,308.63,15400.0
2011-09-06 10:30:00,308.91,309.65,308.01,308.99,12300.0,308.91,309.65,308.01,308.99,12300.0
2011-09-06 10:40:00,308.97,308.97,307.69,307.97,6100.0,308.97,308.97,307.69,307.97,6100.0
2011-09-06 10:50:00,308.05,309.06,307.97,309.06,5800.0,308.05,309.06,307.97,309.06,5800.0
2011-09-06 11:00:00,309.04,309.64,308.86,309.64,5900.0,309.04,309.64,308.86,309.64,5900.0
2011-09-06 11:10:00,309.71,310.14,309.19,309.75,8100.0,309.71,310.14,309.19,309.75,8100.0
2011-09-06 11:20:00,309.7,309.84,309.33,309.54,4300.0,309.7,309.84,309.33,309.54,4300.0
2011-09-06 11:30:00,309.66,310.0,309.15,309.15,5500.0,309.66,310.0,309.15,309.15,5500.0
2011-09-06 11:40:00,309.32,309.82,309.0,309.42,13000.0,309.32,309.82,309.0,309.42,13000.0
2011-09-06 11:50:00,309.53,310.62,309.53,310.31,6000.0,309.53,310.62,309.53,310.31,6000.0
2011-09-06 12:00:00,310.25,310.42,309.35,309.38,14900.0,310.25,310.42,309.35,309.38,14900.0
2011-09-06 12:10:00,309.37,309.87,309.2,309.36,5900.0,309.37,309.87,309.2,309.36,5900.0
2011-09-06 12:20:00,309.51,310.14,309.29,309.4,5200.0,309.51,310.14,309.29,309.4,5200.0
2011-09-06 12:30:00,309.2,309.43,309.0,309.18,8700.0,309.2,309.43,309.0,309.18,8700.0
2011-09-06 12:40:00,309.24,309.62,309.07,309.43,4600.0,309.24,309.62,309.07,309.43,4600.0
2011-09-06 12:50:00,309.6,309.7,309.07,309.7,5000.0,309.6,309.7,309.07,309.7,5000.0
2011-09-06 13:00:00,309.83,309.99,309.36,309.47,7100.0,309.83,309.99,309.36,309.47,7100.0
2011-09-06 13:10:00,309.54,309.98,309.48,309.96,8700.0,309.54,309.98,309.48,309.96,8700.0
2011-09-06 13:20:00,309.82,310.36,309.36,309.36,9300.0,309.82,310.36,309.36,309.36,9300.0
2011-09-06 13:30:00,309.37,309.96,309.07,309.96,6700.0,309.37,309.96,309.07,309.96,6700.0
2011-09-06 13:40:00,310.0,310.92,309.88,310.92,6900.0,310.0,310.92,309.88,310.92,6900.0
2011-09-06 13:50:00,310.92,311.7,310.72,311.54,13500.0,310.92,311.7,310.72,311.54,13500.0
2011-09-06 14:00:00,311.26,311.44,310.66,311.23,11500.0,311.26,311.44,310.66,311.23,11500.0
2011-09-06 14:10:00,311.25,311.97,311.18,311.9,5400.0,311.25,311.97,311.18,311.9,5400.0
2011-09-06 14:20:00,311.81,312.27,311.6,312.22,11100.0,311.81,312.27,311.6,312.22,11100.0
2011-09-06 14:30:00,312.12,312.21,311.69,311.69,8000.0,312.12,312.21,311.69,311.69,8000.0
2011-09-06 14:40:00,311.68,312.06,311.31,311.31,13000.0,311.68,312.06,311.31,311.31,13000.0
2011-09-06 14:50:00,311.3,311.94,311.22,311.72,8500.0,311.3,311.94,311.22,311.72,8500.0
2011-09-06 15:00:00,311.7,312.0,311.29,311.5,14200.0,311.7,312.0,311.29,311.5,14200.0
2011-09-06 15:10:00,311.5,311.55,310.8,311.18,17000.0,311.5,311.55,310.8,311.18,17000.0
2011-09-06 15:20:00,311.44,313.08,311.44,312.99,24400.0,311.44,313.08,311.44,312.99,24400.0
2011-09-06 15:30:00,312.8,312.96,311.7,312.62,21200.0,312.8,312.96,311.7,312.62,21200.0
2011-09-06 15:40:00,312.79,313.3,312.56,312.93,19900.0,312.79,313.3,312.56,312.93,19900.0
2011-09-06 15:50:00,312.94,314.0,312.87,313.7,40700.0,312.94,314.0,312.87,313.7,40700.0
2011-09-07 09:30:00,314.5,315.25,314.25,314.77,14400.0,314.5,315.25,314.25,314.77,14400.0
2011-09-07 09:40:00,314.73,315.75,314.47,315.48,8200.0,314.73,315.75,314.47,315.48,8200.0
2011-09-07 09:50:00,315.45,315.99,315.11,315.66,6400.0,315.45,315.99,315.11,315.66,6400.0
2011-09-07 10:00:00,315.43,316.0,315.01,316.0,11600.0,315.43,316.0,315.01,316.0,11600.0
2011-09-07 10:10:00,316.06,316.24,315.5,315.56,8000.0,316.06,316.24,315.5,315.56,8000.0
2011-09-07 10:20:00,315.86,316.25,315.55,315.74,3500.0,315.86,316.25,315.55,315.74,3500.0
2011-09-07 10:30:00,315.65,316.08,315.27,315.65,8800.0,315.65,316.08,315.27,315.65,8800.0
2011-09-07 10:40:00,315.65,316.07,315.33,315.33,4600.0,315.65,316.07,315.33,315.33,4600.0
2011-09-07 10:50:00,315.36,315.63,314.9,315.23,7200.0,315.36,315.63,314.9,315.23,7200.0
2011-09-07 11:00:00,315.11,315.44,314.9,315.17,23900.0,315.11,315.44,314.9,315.17,23900.0
2011-09-07 11:10:00,315.42,315.9,315.17,315.35,4100.0,315.42,315.9,315.17,315.35,4100.0
2011-09-07 11:20:00,315.32,315.51,315.03,315.1,5900.0,315.32,315.51,315.03,315.1,5900.0
2011-09-07 11:30:00,315.23,315.62,314.94,315.19,10100.0,315.23,315.62,314.94,315.19,10100.0
2011-09-07 11:40:00,315.19,315.42,315.01,315.13,4000.0,315.19,315.42,315.01,315.13,4000.0
2011-09-07 11:50:00,315.24,315.35,315.02,315.19,4900.0,315.24,315.35,315.02,315.19,4900.0
2011-09-07 12:00:00,315.42,315.42,315.0,315.1,6100.0,315.42,315.42,315.0,315.1,6100.0
2011-09-07 12:10:00,315.1,315.9,315.1,315.9,3500.0,315.1,315.9,315.1,315.9,3500.0
2011-09-07 12:20:00,315.71,315.71,315.27,315.3,1800.0,315.71,315.71,315.27,315.3,1800.0
2011-09-07 12:30:00,315.36,315.95,315.23,315.91,4200.0,315.36,315.95,315.23,315.91,4200.0
2011-09-07 12:40:00,315.95,316.05,315.65,315.65,2600.0,315.95,316.05,315.65,315.65,2600.0
2011-09-07 12:50:00,315.73,316.05,315.69,315.79,3900.0,315.73,316.05,315.69,315.79,3900.0
2011-09-07 13:00:00,315.94,316.25,315.6,316.06,5100.0,315.94,316.25,315.6,316.06,5100.0
2011-09-07 13:10:00,316.22,316.4,316.12,316.4,4700.0,316.22,316.4,316.12,316.4,4700.0
2011-09-07 13:20:00,316.29,316.58,316.28,316.49,5200.0,316.29,316.58,316.28,316.49,5200.0
2011-09-07 13:30:00,316.43,316.71,316.4,316.4,4000.0,316.43,316.71,316.4,316.4,4000.0
2011-09-07 13:40:00,316.36,316.73,316.31,316.46,6600.0,316.36,316.73,316.31,316.46,6600.0
2011-09-07 13:50:00,316.54,316.88,316.45,316.45,4600.0,316.54,316.88,316.45,316.45,4600.0
2011-09-07 14:00:00,316.46,317.14,316.44,317.14,8800.0,316.46,317.14,316.44,317.14,8800.0
2011-09-07 14:10:00,317.15,317.5,317.0,317.34,7400.0,317.15,317.5,317.0,317.34,7400.0
2011-09-07 14:20:00,317.14,317.17,316.73,317.17,3700.0,317.14,317.17,316.73,317.17,3700.0
2011-09-07 14:30:00,317.25,317.35,317.01,317.05,3400.0,317.25,317.35,317.01,317.05,3400.0
2011-09-07 14:40:00,317.05,317.87,317.02,317.65,6100.0,317.05,317.87,317.02,317.65,6100.0
2011-09-07 14:50:00,317.63,317.86,317.6,317.8,3600.0,317.63,317.86,317.6,317.8,3600.0
2011-09-07 15:00:00,317.72,317.72,317.21,317.32,5300.0,317.72,317.72,317.21,317.32,5300.0
2011-09-07 15:10:00,317.38,317.46,316.96,317.12,7300.0,317.38,317.46,316.96,317.12,7300.0
2011-09-07 15:20:00,317.09,317.61,316.93,317.07,13300.0,317.09,317.61,316.93,317.07,13300.0
2011-09-07 15:30:00,317.06,317.34,316.6,316.71,14700.0,317.06,317.34,316.6,316.71,14700.0
2011-09-07 15:40:00,316.83,316.87,316.38,316.48,25200.0,316.83,316.87,316.38,316.48,25200.0
2011-09-07 15:50:00,316.49,316.98,316.29,316.66,37200.0,316.49,316.98,316.29,316.66,37200.0
2011-09-08 09:30:00,315.96,316.56,315.01,316.22,7700.0,315.96,316.56,315.01,316.22,7700.0
2011-09-08 09:40:00,316.55,317.39,316.08,316.65,10300.0,316.55,317.39,316.08,316.65,10300.0
2011-09-08 09:50:00,316.66,316.68,315.0,315.76,11400.0,316.66,316.68,315.0,315.76,11400.0
2011-09-08 10:00:00,315.9,315.93,315.3,315.53,9700.0,315.9,315.93,315.3,315.53,9700.0
2011-09-08 10:10:00,315.75,315.92,315.2,315.92,7100.0,315.75,315.92,315.2,315.92,7100.0
2011-09-08 10:20:00,315.59,316.61,315.59,316.35,6800.0,315.59,316.61,315.59,316.35,6800.0
2011-09-08 10:30:00,316.39,316.99,316.3,316.44,12300.0,316.39,316.99,316.3,316.44,12300.0
2011-09-08 10:40:00,316.74,316.92,315.99,315.99,8200.0,316.74,316.92,315.99,315.99,8200.0
2011-09-08 10:50:00,315.99,316.95,315.99,316.66,6100.0,315.99,316.95,315.99,316.66,6100.0
2011-09-08 11:00:00,316.93,318.01,316.93,317.86,9100.0,316.93,318.01,316.93,317.86,9100.0
2011-09-08 11:10:00,317.51,317.82,317.29,317.37,7000.0,317.51,317.82,317.29,317.37,7000.0
2011-09-08 11:20:00,317.41,317.88,317.24,317.62,3000.0,317.41,317.88,317.24,317.62,3000.0
2011-09-08 11:30:00,317.62,318.0,317.21,317.89,10700.0,317.62,318.0,317.21,317.89,10700.0
2011-09-08 11:40:00,317.76,318.3,317.5,317.6,7600.0,317.76,318.3,317.5,317.6,7600.0
2011-09-08 11:50:00,317.5,317.92,317.07,317.19,6000.0,317.5,317.92,317.07,317.19,6000.0
2011-09-08 12:00:00,317.3,317.43,316.76,316.97,16600.0,317.3,317.43,316.76,316.97,16600.0
2011-09-08 12:10:00,316.72,316.78,316.3,316.55,5300.0,316.72,316.78,316.3,316.55,5300.0
2011-09-08 12:20:00,316.69,316.92,316.29,316.41,4500.0,316.69,316.92,316.29,316.41,4500.0
2011-09-08 12:30:00,316.29,316.41,315.97,316.26,8700.0,316.29,316.41,315.97,316.26,8700.0
2011-09-08 12:40:00,316.3,316.71,315.87,316.27,4500.0,316.3,316.71,315.87,316.27,4500.0
2011-09-08 12:50:00,316.35,316.98,316.32,316.93,1900.0,316.35,316.98,316.32,316.93,1900.0
2011-09-08 13:00:00,316.89,317.44,316.73,317.44,2900.0,316.89,317.44,316.73,317.44,2900.0
2011-09-08 13:10:00,317.32,317.61,317.07,317.61,5800.0,317.32,317.61,317.07,317.61,5800.0
2011-09-08 13:20:00,317.63,317.77,317.19,317.5,2900.0,317.63,317.77,317.19,317.5,2900.0
2011-09-08 13:30:00,317.51,318.0,316.67,317.33,9000.0,317.51,318.0,316.67,317.33,9000.0
2011-09-08 13:40:00,317.06,317.06,315.89,316.25,6300.0,317.06,317.06,315.89,316.25,6300.0
2011-09-08 13:50:00,316.3,316.6,315.83,316.37,6300.0,316.3,316.6,315.83,316.37,6300.0
2011-09-08 14:00:00,316.36,317.08,316.21,316.68,10900.0,316.36,317.08,316.21,316.68,10900.0
2011-09-08 14:10:00,316.88,316.95,316.3,316.3,3400.0,316.88,316.95,316.3,316.3,3400.0
2011-09-08 14:20:00,316.36,316.36,315.84,316.09,4900.0,316.36,316.36,315.84,316.09,4900.0
2011-09-08 14:30:00,316.03,316.96,315.9,316.67,5400.0,316.03,316.96,315.9,316.67,5400.0
2011-09-08 14:40:00,316.67,317.07,316.67,316.67,11600.0,316.67,317.07,316.67,316.67,11600.0
2011-09-08 14:50:00,316.77,317.0,316.63,316.92,6100.0,316.77,317.0,316.63,316.92,6100.0
2011-09-08 15:00:00,317.0,317.0,316.21,316.77,19000.0,317.0,317.0,316.21,316.77,19000.0
2011-09-08 15:10:00,316.62,316.79,315.9,316.19,7200.0,316.62,316.79,315.9,316.19,7200.0
2011-09-08 15:20:00,316.28,317.0,316.15,317.0,9600.0,316.28,317.0,316.15,317.0,9600.0
2011-09-08 15:30:00,316.96,317.31,316.51,316.68,14800.0,316.96,317.31,316.51,316.68,14800.0
2011-09-08 15:40:00,316.68,317.0,316.5,316.74,15000.0,316.68,317.0,316.5,316.74,15000.0
2011-09-08 15:50:00,316.74,316.75,315.81,316.1,26400.0,316.74,316.75,315.81,316.1,26400.0
2011-09-09 09:30:00,315.15,316.49,314.74,315.46,10400.0,315.15,316.49,314.74,315.46,10400.0
2011-09-09 09:40:00,315.46,316.36,315.05,315.64,13100.0,315.46,316.36,315.05,315.64,13100.0
2011-09-09 09:50:00,315.66,316.78,315.43,316.45,7400.0,315.66,316.78,315.43,316.45,7400.0
2011-09-09 10:00:00,316.67,316.96,316.58,316.9,7200.0,316.67,316.96,316.58,316.9,7200.0
2011-09-09 10:10:00,316.82,316.97,316.35,316.7,2200.0,316.82,316.97,316.35,316.7,2200.0
2011-09-09 10:20:00,316.71,317.06,316.44,316.44,6100.0,316.71,317.06,316.44,316.44,6100.0
2011-09-09 10:30:00,316.52,316.89,316.33,316.79,6100.0,316.52,316.89,316.33,316.79,6100.0
2011-09-09 10:40:00,317.03,317.31,316.72,317.24,4400.0,317.03,317.31,316.72,317.24,4400.0
2011-09-09 10:50:00,317.65,317.95,317.53,317.64,4800.0,317.65,317.95,317.53,317.64,4800.0
2011-09-09 11:00:00,317.73,318.4,317.51,318.39,8900.0,317.73,318.4,317.51,318.39,8900.0
2011-09-09 11:10:00,318.43,318.79,317.56,317.92,18900.0,318.43,318.79,317.56,317.92,18900.0
2011-09-09 11:20:00,317.92,318.05,316.83,316.85,7500.0,317.92,318.05,316.83,316.85,7500.0
2011-09-09 11:30:00,317.1,317.69,317.03,317.68,3300.0,317.1,317.69,317.03,317.68,3300.0
2011-09-09 11:40:00,317.72,318.05,316.52,316.52,6300.0,317.72,318.05,316.52,316.52,6300.0
2011-09-09 11:50:00,316.28,316.78,316.23,316.73,3500.0,316.28,316.78,316.23,316.73,3500.0
2011-09-09 12:00:00,316.43,316.6,316.0,316.0,2800.0,316.43,316.6,316.0,316.0,2800.0
2011-09-09 12:10:00,315.99,315.99,315.0,315.0,13800.0,315.99,315.99,315.0,315.0,13800.0
2011-09-09 12:20:00,315.12,315.56,314.47,314.52,9700.0,315.12,315.56,314.47,314.52,9700.0
2011-09-09 12:30:00,314.6,314.9,313.9,313.97,4800.0,314.6,314.9,313.9,313.97,4800.0
2011-09-09 12:40:00,313.97,314.6,313.85,314.31,4400.0,313.97,314.6,313.85,314.31,4400.0
2011-09-09 12:50:00,314.22,315.1,314.14,314.74,17300.0,314.22,315.1,314.14,314.74,17300.0
2011-09-09 13:00:00,314.87,315.1,314.37,315.1,14300.0,314.87,315.1,314.37,315.1,14300.0
2011-09-09 13:10:00,314.82,315.26,314.44,314.45,17800.0,314.82,315.26,314.44,314.45,17800.0
2011-09-09 13:20:00,314.37,314.57,313.9,314.57,4300.0,314.37,314.57,313.9,314.57,4300.0
2011-09-09 13:30:00,314.65,314.65,314.23,314.42,2900.0,314.65,314.65,314.23,314.42,2900.0
2011-09-09 13:40:00,314.7,314.81,314.17,314.17,3600.0,314.7,314.81,314.17,314.17,3600.0
2011-09-09 13:50:00,314.01,314.68,313.92,313.92,5000.0,314.01,314.68,313.92,313.92,5000.0
2011-09-09 14:00:00,313.95,314.35,313.79,314.19,6100.0,313.95,314.35,313.79,314.19,6100.0
2011-09-09 14:10:00,313.89,313.89,313.17,313.17,6000.0,313.89,313.89,313.17,313.17,6000.0
2011-09-09 14:20:00,313.17,313.47,312.62,312.62,6200.0,313.17,313.47,312.62,312.62,6200.0
2011-09-09 14:30:00,312.37,312.89,312.33,312.5,7800.0,312.37,312.89,312.33,312.5,7800.0
2011-09-09 14:40:00,312.49,313.37,312.49,312.63,4400.0,312.49,313.37,312.49,312.63,4400.0
2011-09-09 14:50:00,312.6,312.91,312.45,312.83,5900.0,312.6,312.91,312.45,312.83,5900.0
2011-09-09 15:00:00,312.6,313.41,312.12,313.19,9900.0,312.6,313.41,312.12,313.19,9900.0
2011-09-09 15:10:00,313.42,314.13,313.29,313.79,3400.0,313.42,314.13,313.29,313.79,3400.0
2011-09-09 15:20:00,313.79,313.88,313.16,313.31,3800.0,313.79,313.88,313.16,313.31,3800.0
2011-09-09 15:30:00,313.24,314.47,313.07,314.47,9500.0,313.24,314.47,313.07,314.47,9500.0
2011-09-09 15:40:00,314.31,315.0,314.18,314.91,11100.0,314.31,315.0,314.18,314.91,11100.0
2011-09-09 15:50:00,314.91,315.0,314.45,314.45,35300.0,314.91,315.0,314.45,314.45,35300.0
2011-09-12 09:30:00,312.97,313.14,311.14,312.5,12600.0,312.97,313.14,311.14,312.5,12600.0
2011-09-12 09:40:00,312.7,313.56,311.71,313.56,7500.0,312.7,313.56,311.71,313.56,7500.0
2011-09-12 09:50:00,313.54,315.37,313.21,315.28,9200.0,313.54,315.37,313.21,315.28,9200.0
2011-09-12 10:00:00,314.97,315.36,314.33,314.97,8100.0,314.97,315.36,314.33,314.97,8100.0
2011-09-12 10:10:00,314.98,315.1,313.52,313.79,7700.0,314.98,315.1,313.52,313.79,7700.0
2011-09-12 10:20:00,313.91,314.43,313.82,314.0,5700.0,313.91,314.43,313.82,314.0,5700.0
2011-09-12 10:30:00,314.13,314.64,313.99,314.6,7700.0,314.13,314.64,313.99,314.6,7700.0
2011-09-12 10:40:00,314.68,314.81,313.59,313.59,7300.0,314.68,314.81,313.59,313.59,7300.0
2011-09-12 10:50:00,313.5,314.28,313.5,313.52,5200.0,313.5,314.28,313.5,313.52,5200.0
2011-09-12 11:00:00,313.54,314.32,313.54,314.32,4800.0,313.54,314.32,313.54,314.32,4800.0
2011-09-12 11:10:00,314.13,314.74,313.93,314.54,5200.0,314.13,314.74,313.93,314.54,5200.0
2011-09-12 11:20:00,314.7,314.91,314.13,314.71,8800.0,314.7,314.91,314.13,314.71,8800.0
2011-09-12 11:30:00,314.6,315.05,314.47,314.85,5200.0,314.6,315.05,314.47,314.85,5200.0
2011-09-12 11:40:00,315.16,315.63,314.1,314.1,9900.0,315.16,315.63,314.1,314.1,9900.0
2011-09-12 11:50:00,314.09,314.89,313.83,314.87,9900.0,314.09,314.89,313.83,314.87,9900.0
2011-09-12 12:00:00,315.1,315.78,314.92,315.73,10800.0,315.1,315.78,314.92,315.73,10800.0
2011-09-12 12:10:00,315.78,316.12,315.58,315.75,6000.0,315.78,316.12,315.58,315.75,6000.0
2011-09-12 12:20:00,315.53,316.4,315.53,315.88,7600.0,315.53,316.4,315.53,315.88,7600.0
2011-09-12 12:30:00,315.88,315.95,314.93,314.93,5700.0,315.88,315.95,314.93,314.93,5700.0
2011-09-12 12:40:00,314.93,315.21,314.44,314.86,4800.0,314.93,315.21,314.44,314.86,4800.0
2011-09-12 12:50:00,314.74,315.0,314.44,314.63,8400.0,314.74,315.0,314.44,314.63,8400.0
2011-09-12 13:00:00,314.66,314.91,313.98,313.98,5400.0,314.66,314.91,313.98,313.98,5400.0
2011-09-12 13:10:00,314.14,314.52,313.78,314.52,7200.0,314.14,314.52,313.78,314.52,7200.0
2011-09-12 13:20:00,314.52,314.52,313.63,313.79,4700.0,314.52,314.52,313.63,313.79,4700.0
2011-09-12 13:30:00,313.75,313.75,312.52,312.56,5900.0,313.75,313.75,312.52,312.56,5900.0
2011-09-12 13:40:00,312.58,312.87,312.41,312.69,6200.0,312.58,312.87,312.41,312.69,6200.0
2011-09-12 13:50:00,312.7,313.34,312.7,313.2,6100.0,312.7,313.34,312.7,313.2,6100.0
2011-09-12 14:00:00,313.1,313.1,312.4,312.76,5800.0,313.1,313.1,312.4,312.76,5800.0
2011-09-12 14:10:00,312.63,312.73,311.8,312.24,7100.0,312.63,312.73,311.8,312.24,7100.0
2011-09-12 14:20:00,312.26,312.95,312.24,312.83,10700.0,312.26,312.95,312.24,312.83,10700.0
2011-09-12 14:30:00,313.01,314.65,312.88,314.0,13200.0,313.01,314.65,312.88,314.0,13200.0
2011-09-12 14:40:00,314.14,314.37,313.15,313.31,11300.0,314.14,314.37,313.15,313.31,11300.0
2011-09-12 14:50:00,313.55,313.55,312.82,312.82,6700.0,313.55,313.55,312.82,312.82,6700.0
2011-09-12 15:00:00,312.68,313.65,312.68,313.49,13000.0,312.68,313.65,312.68,313.49,13000.0
2011-09-12 15:10:00,313.33,313.99,312.98,313.68,11500.0,313.33,313.99,312.98,313.68,11500.0
2011-09-12 15:20:00,313.52,314.7,313.2,314.0,16200.0,313.52,314.7,313.2,314.0,16200.0
2011-09-12 15:30:00,314.21,314.7,314.0,314.48,26600.0,314.21,314.7,314.0,314.48,26600.0
2011-09-12 15:40:00,314.46,315.32,314.24,315.14,33000.0,314.46,315.32,314.24,315.14,33000.0
2011-09-12 15:50:00,315.06,316.44,314.94,316.03,44800.0,315.06,316.44,314.94,316.03,44800.0
2011-09-13 09:30:00,316.49,316.49,312.38,313.3,9500.0,316.49,316.49,312.38,313.3,9500.0
2011-09-13 09:40:00,313.29,314.24,312.69,313.98,8900.0,313.29,314.24,312.69,313.98,8900.0
2011-09-13 09:50:00,314.16,316.94,313.67,316.28,14000.0,314.16,316.94,313.67,316.28,14000.0
2011-09-13 10:00:00,315.95,317.21,315.95,316.07,11700.0,315.95,317.21,315.95,316.07,11700.0
2011-09-13 10:10:00,316.3,316.99,315.7,315.7,6100.0,316.3,316.99,315.7,315.7,6100.0
2011-09-13 10:20:00,315.98,316.1,315.0,315.35,11200.0,315.98,316.1,315.0,315.35,11200.0
2011-09-13 10:30:00,315.51,316.09,314.38,315.15,12400.0,315.51,316.09,314.38,315.15,12400.0
2011-09-13 10:40:00,315.01,316.3,314.97,315.98,57700.0,315.01,316.3,314.97,315.98,57700.0
2011-09-13 10:50:00,315.96,316.25,315.07,315.24,10600.0,315.96,316.25,315.07,315.24,10600.0
2011-09-13 11:00:00,315.24,315.42,314.86,315.18,7400.0,315.24,315.42,314.86,315.18,7400.0
2011-09-13 11:10:00,315.55,316.15,315.34,316.13,4800.0,315.55,316.15,315.34,316.13,4800.0
2011-09-13 11:20:00,315.94,316.46,315.83,316.2,5000.0,315.94,316.46,315.83,316.2,5000.0
2011-09-13 11:30:00,316.26,316.44,315.79,316.44,11800.0,316.26,316.44,315.79,316.44,11800.0
2011-09-13 11:40:00,316.4,316.79,316.11,316.2,6900.0,316.4,316.79,316.11,316.2,6900.0
2011-09-13 11:50:00,316.1,316.56,316.1,316.37,8000.0,316.1,316.56,316.1,316.37,8000.0
2011-09-13 12:00:00,316.33,316.59,315.81,316.49,9900.0,316.33,316.59,315.81,316.49,9900.0
2011-09-13 12:10:00,316.6,317.02,316.15,316.81,8600.0,316.6,317.02,316.15,316.81,8600.0
2011-09-13 12:20:00,316.65,316.98,316.5,316.95,4100.0,316.65,316.98,316.5,316.95,4100.0
2011-09-13 12:30:00,316.9,317.99,316.9,317.82,8200.0,316.9,317.99,316.9,317.82,8200.0
2011-09-13 12:40:00,318.0,318.45,317.75,318.39,11900.0,318.0,318.45,317.75,318.39,11900.0
2011-09-13 12:50:00,318.39,318.78,317.95,318.77,6000.0,318.39,318.78,317.95,318.77,6000.0
2011-09-13 13:00:00,318.89,319.0,318.68,318.7,7100.0,318.89,319.0,318.68,318.7,7100.0
2011-09-13 13:10:00,318.77,319.4,318.77,319.3,8800.0,318.77,319.4,318.77,319.3,8800.0
2011-09-13 13:20:00,319.17,319.43,319.15,319.34,3600.0,319.17,319.43,319.15,319.34,3600.0
2011-09-13 13:30:00,319.32,319.32,318.63,318.89,6200.0,319.32,319.32,318.63,318.89,6200.0
2011-09-13 13:40:00,319.13,319.19,318.77,319.1,4000.0,319.13,319.19,318.77,319.1,4000.0
2011-09-13 13:50:00,319.09,319.49,318.98,319.1,7300.0,319.09,319.49,318.98,319.1,7300.0
2011-09-13 14:00:00,319.26,319.5,319.1,319.34,8000.0,319.26,319.5,319.1,319.34,8000.0
2011-09-13 14:10:00,319.35,319.64,319.3,319.61,8300.0,319.35,319.64,319.3,319.61,8300.0
2011-09-13 14:20:00,319.62,320.25,319.49,320.25,12900.0,319.62,320.25,319.49,320.25,12900.0
2011-09-13 14:30:00,320.31,320.49,319.63,319.73,11500.0,320.31,320.49,319.63,319.73,11500.0
2011-09-13 14:40:00,319.8,319.88,319.07,319.08,11600.0,319.8,319.88,319.07,319.08,11600.0
2011-09-13 14:50:00,319.23,319.73,319.08,319.48,8100.0,319.23,319.73,319.08,319.48,8100.0
2011-09-13 15:00:00,319.62,319.87,319.29,319.47,8400.0,319.62,319.87,319.29,319.47,8400.0
2011-09-13 15:10:00,319.6,319.66,318.81,319.15,11100.0,319.6,319.66,318.81,319.15,11100.0
2011-09-13 15:20:00,318.87,319.8,318.59,319.51,16500.0,318.87,319.8,318.59,319.51,16500.0
2011-09-13 15:30:00,319.69,320.04,319.51,319.58,19700.0,319.69,320.04,319.51,319.58,19700.0
2011-09-13 15:40:00,319.51,319.98,319.25,319.63,26400.0,319.51,319.98,319.25,319.63,26400.0
2011-09-13 15:50:00,319.63,319.71,319.01,319.13,37700.0,319.63,319.71,319.01,319.13,37700.0
2011-09-14 09:30:00,320.5,321.0,319.58,320.01,12300.0,320.5,321.0,319.58,320.01,12300.0
2011-09-14 09:40:00,319.58,320.08,318.94,319.4,8700.0,319.58,320.08,318.94,319.4,8700.0
2011-09-14 09:50:00,319.28,319.48,318.2,318.56,11500.0,319.28,319.48,318.2,318.56,11500.0
2011-09-14 10:00:00,318.38,319.4,317.93,319.22,10100.0,318.38,319.4,317.93,319.22,10100.0
2011-09-14 10:10:00,319.1,319.63,318.29,318.29,13700.0,319.1,319.63,318.29,318.29,13700.0
2011-09-14 10:20:00,318.26,319.33,317.66,319.14,18100.0,318.26,319.33,317.66,319.14,18100.0
2011-09-14 10:30:00,319.22,319.78,318.5,319.7,26600.0,319.22,319.78,318.5,319.7,26600.0
2011-09-14 10:40:00,319.88,319.9,319.27,319.27,5500.0,319.88,319.9,319.27,319.27,5500.0
2011-09-14 10:50:00,319.47,320.37,319.46,320.37,7100.0,319.47,320.37,319.46,320.37,7100.0
2011-09-14 11:00:00,320.14,320.99,319.94,320.67,11100.0,320.14,320.99,319.94,320.67,11100.0
2011-09-14 11:10:00,320.65,320.97,320.53,320.96,9700.0,320.65,320.97,320.53,320.96,9700.0
2011-09-14 11:20:00,320.9,321.5,320.74,321.49,11700.0,320.9,321.5,320.74,321.49,11700.0
2011-09-14 11:30:00,321.39,321.55,320.89,321.51,7400.0,321.39,321.55,320.89,321.51,7400.0
2011-09-14 11:40:00,321.49,321.49,321.14,321.44,3900.0,321.49,321.49,321.14,321.44,3900.0
2011-09-14 11:50:00,321.42,321.55,321.3,321.46,4400.0,321.42,321.55,321.3,321.46,4400.0
2011-09-14 12:00:00,321.8,321.85,321.35,321.46,4300.0,321.8,321.85,321.35,321.46,4300.0
2011-09-14 12:10:00,321.46,321.74,321.46,321.52,4000.0,321.46,321.74,321.46,321.52,4000.0
2011-09-14 12:20:00,321.49,322.0,321.49,321.91,4400.0,321.49,322.0,321.49,321.91,4400.0
2011-09-14 12:30:00,322.0,322.29,321.95,322.29,4700.0,322.0,322.29,321.95,322.29,4700.0
2011-09-14 12:40:00,322.13,322.68,322.11,322.19,7000.0,322.13,322.68,322.11,322.19,7000.0
2011-09-14 12:50:00,322.24,322.53,322.08,322.53,6300.0,322.24,322.53,322.08,322.53,6300.0
2011-09-14 13:00:00,322.56,322.99,322.37,322.8,6900.0,322.56,322.99,322.37,322.8,6900.0
2011-09-14 13:10:00,322.76,322.79,322.37,322.76,4400.0,322.76,322.79,322.37,322.76,4400.0
2011-09-14 13:20:00,322.98,323.0,322.61,322.92,6700.0,322.98,323.0,322.61,322.92,6700.0
2011-09-14 13:30:00,322.98,323.67,322.98,323.49,10600.0,322.98,323.67,322.98,323.49,10600.0
2011-09-14 13:40:00,323.77,323.95,323.55,323.87,8500.0,323.77,323.95,323.55,323.87,8500.0
2011-09-14 13:50:00,323.92,324.4,323.54,323.86,13900.0,323.92,324.4,323.54,323.86,13900.0
2011-09-14 14:00:00,323.98,324.88,323.98,324.5,6900.0,323.98,324.88,323.98,324.5,6900.0
2011-09-14 14:10:00,324.62,325.0,324.45,324.86,5500.0,324.62,325.0,324.45,324.86,5500.0
2011-09-14 14:20:00,324.86,325.22,324.78,325.05,14400.0,324.86,325.22,324.78,325.05,14400.0
2011-09-14 14:30:00,325.07,325.22,324.91,325.22,6200.0,325.07,325.22,324.91,325.22,6200.0
2011-09-14 14:40:00,325.09,325.22,324.86,324.94,8500.0,325.09,325.22,324.86,324.94,8500.0
2011-09-14 14:50:00,325.11,326.0,325.02,325.52,9800.0,325.11,326.0,325.02,325.52,9800.0
2011-09-14 15:00:00,325.66,326.0,325.61,325.9,11500.0,325.66,326.0,325.61,325.9,11500.0
2011-09-14 15:10:00,325.92,326.06,325.58,325.78,11600.0,325.92,326.06,325.58,325.78,11600.0
2011-09-14 15:20:00,325.9,326.38,325.57,326.23,10100.0,325.9,326.38,325.57,326.23,10100.0
2011-09-14 15:30:00,326.43,326.47,325.77,326.01,19900.0,326.43,326.47,325.77,326.01,19900.0
2011-09-14 15:40:00,326.0,326.02,324.02,324.27,34700.0,326.0,326.02,324.02,324.27,34700.0
2011-09-14 15:50:00,324.57,325.02,324.13,324.38,46300.0,324.57,325.02,324.13,324.38,46300.0
2011-09-15 09:30:00,325.78,326.49,324.61,324.72,6500.0,325.78,326.49,324.61,324.72,6500.0
2011-09-15 09:40:00,324.4,324.77,324.0,324.58,8200.0,324.4,324.77,324.0,324.58,8200.0
2011-09-15 09:50:00,324.52,325.92,324.48,325.45,7600.0,324.52,325.92,324.48,325.45,7600.0
2011-09-15 10:00:00,325.36,326.42,325.36,326.39,8200.0,325.36,326.42,325.36,326.39,8200.0
2011-09-15 10:10:00,326.33,326.41,325.02,325.47,7500.0,326.33,326.41,325.02,325.47,7500.0
2011-09-15 10:20:00,325.37,325.47,324.73,325.18,5000.0,325.37,325.47,324.73,325.18,5000.0
2011-09-15 10:30:00,324.9,325.01,324.21,324.57,6900.0,324.9,325.01,324.21,324.57,6900.0
2011-09-15 10:40:00,324.8,325.52,324.78,325.31,5500.0,324.8,325.52,324.78,325.31,5500.0
2011-09-15 10:50:00,325.33,325.58,324.9,324.99,3400.0,325.33,325.58,324.9,324.99,3400.0
2011-09-15 11:00:00,324.98,325.23,324.69,325.06,3300.0,324.98,325.23,324.69,325.06,3300.0
2011-09-15 11:10:00,325.4,326.05,325.35,325.98,4200.0,325.4,326.05,325.35,325.98,4200.0
2011-09-15 11:20:00,326.08,326.43,325.82,326.34,5600.0,326.08,326.43,325.82,326.34,5600.0
2011-09-15 11:30:00,326.42,326.93,326.4,326.79,8000.0,326.42,326.93,326.4,326.79,8000.0
2011-09-15 11:40:00,326.93,326.93,325.93,325.93,6200.0,326.93,326.93,325.93,325.93,6200.0
2011-09-15 11:50:00,325.78,325.89,325.0,325.18,7200.0,325.78,325.89,325.0,325.18,7200.0
2011-09-15 12:00:00,325.22,325.45,325.02,325.32,4200.0,325.22,325.45,325.02,325.32,4200.0
2011-09-15 12:10:00,325.32,325.57,325.1,325.57,4000.0,325.32,325.57,325.1,325.57,4000.0
2011-09-15 12:20:00,325.56,325.68,325.21,325.45,3200.0,325.56,325.68,325.21,325.45,3200.0
2011-09-15 12:30:00,325.35,326.1,325.27,326.1,3700.0,325.35,326.1,325.27,326.1,3700.0
2011-09-15 12:40:00,325.99,326.62,325.99,326.62,5500.0,325.99,326.62,325.99,326.62,5500.0
2011-09-15 12:50:00,326.62,327.0,326.49,326.94,4200.0,326.62,327.0,326.49,326.94,4200.0
2011-09-15 13:00:00,326.94,327.0,326.75,326.83,7900.0,326.94,327.0,326.75,326.83,7900.0
2011-09-15 13:10:00,326.86,326.96,326.56,326.79,2600.0,326.86,326.96,326.56,326.79,2600.0
2011-09-15 13:20:00,326.56,326.57,325.65,325.71,7200.0,326.56,326.57,325.65,325.71,7200.0
2011-09-15 13:30:00,325.76,326.12,325.67,326.12,4900.0,325.76,326.12,325.67,326.12,4900.0
2011-09-15 13:40:00,326.05,326.74,326.04,326.29,6400.0,326.05,326.74,326.04,326.29,6400.0
2011-09-15 13:50:00,326.35,326.58,326.22,326.54,5800.0,326.35,326.58,326.22,326.54,5800.0
2011-09-15 14:00:00,326.58,326.77,326.38,326.59,2300.0,326.58,326.77,326.38,326.59,2300.0
2011-09-15 14:10:00,326.51,327.0,326.51,327.0,11100.0,326.51,327.0,326.51,327.0,11100.0
2011-09-15 14:20:00,326.89,327.0,326.7,326.81,5800.0,326.89,327.0,326.7,326.81,5800.0
2011-09-15 14:30:00,326.74,326.99,326.6,326.72,3900.0,326.74,326.99,326.6,326.72,3900.0
2011-09-15 14:40:00,326.66,326.73,326.04,326.05,11100.0,326.66,326.73,326.04,326.05,11100.0
2011-09-15 14:50:00,326.02,326.02,325.01,325.02,10700.0,326.02,326.02,325.01,325.02,10700.0
2011-09-15 15:00:00,325.08,325.17,324.92,325.01,13700.0,325.08,325.17,324.92,325.01,13700.0
2011-09-15 15:10:00,325.09,325.19,324.79,324.82,12400.0,325.09,325.19,324.79,324.82,12400.0
2011-09-15 15:20:00,324.95,325.41,324.78,325.12,13800.0,324.95,325.41,324.78,325.12,13800.0
2011-09-15 15:30:00,325.04,325.75,325.04,325.71,16600.0,325.04,325.75,325.04,325.71,16600.0
2011-09-15 15:40:00,325.61,326.17,325.39,325.79,29000.0,325.61,326.17,325.39,325.79,29000.0
2011-09-15 15:50:00,325.78,326.01,325.49,325.75,35600.0,325.78,326.01,325.49,325.75,35600.0
2011-09-16 09:30:00,327.7,330.0,326.69,329.6,58400.0,327.7,330.0,326.69,329.6,58400.0
2011-09-16 09:40:00,329.97,330.9,329.9,330.77,26100.0,329.97,330.9,329.9,330.77,26100.0
2011-09-16 09:50:00,330.65,330.94,330.12,330.7,17100.0,330.65,330.94,330.12,330.7,17100.0
2011-09-16 10:00:00,330.64,331.0,330.43,330.99,16000.0,330.64,331.0,330.43,330.99,16000.0
2011-09-16 10:10:00,330.84,331.0,329.69,330.06,20300.0,330.84,331.0,329.69,330.06,20300.0
2011-09-16 10:20:00,330.22,331.21,330.22,330.98,31300.0,330.22,331.21,330.22,330.98,31300.0
2011-09-16 10:30:00,331.1,331.5,330.75,331.5,20800.0,331.1,331.5,330.75,331.5,20800.0
2011-09-16 10:40:00,331.55,332.17,330.84,331.17,24000.0,331.55,332.17,330.84,331.17,24000.0
2011-09-16 10:50:00,331.04,331.69,330.96,331.69,10100.0,331.04,331.69,330.96,331.69,10100.0
2011-09-16 11:00:00,331.7,331.99,331.64,331.94,9200.0,331.7,331.99,331.64,331.94,9200.0
2011-09-16 11:10:00,331.94,332.3,331.72,332.13,6900.0,331.94,332.3,331.72,332.13,6900.0
2011-09-16 11:20:00,332.02,332.93,332.02,332.83,11400.0,332.02,332.93,332.02,332.83,11400.0
2011-09-16 11:30:00,332.75,332.88,332.39,332.6,11700.0,332.75,332.88,332.39,332.6,11700.0
2011-09-16 11:40:00,332.59,332.9,332.35,332.42,9100.0,332.59,332.9,332.35,332.42,9100.0
2011-09-16 11:50:00,332.3,332.91,332.25,332.43,9100.0,332.3,332.91,332.25,332.43,9100.0
2011-09-16 12:00:00,332.39,332.49,332.02,332.07,8200.0,332.39,332.49,332.02,332.07,8200.0
2011-09-16 12:10:00,332.16,332.24,331.95,332.0,3600.0,332.16,332.24,331.95,332.0,3600.0
2011-09-16 12:20:00,332.01,332.57,331.94,332.12,10000.0,332.01,332.57,331.94,332.12,10000.0
2011-09-16 12:30:00,332.03,332.49,332.03,332.25,6000.0,332.03,332.49,332.03,332.25,6000.0
2011-09-16 12:40:00,332.19,332.37,331.82,331.82,7700.0,332.19,332.37,331.82,331.82,7700.0
2011-09-16 12:50:00,331.89,331.96,330.75,330.93,15700.0,331.89,331.96,330.75,330.93,15700.0
2011-09-16 13:00:00,330.93,330.93,329.58,329.59,18500.0,330.93,330.93,329.58,329.59,18500.0
2011-09-16 13:10:00,329.58,329.81,329.4,329.47,8700.0,329.58,329.81,329.4,329.47,8700.0
2011-09-16 13:20:00,329.44,329.97,329.44,329.9,6200.0,329.44,329.97,329.44,329.9,6200.0
2011-09-16 13:30:00,329.96,330.3,329.43,329.7,14200.0,329.96,330.3,329.43,329.7,14200.0
2011-09-16 13:40:00,329.91,329.91,329.33,329.47,8800.0,329.91,329.91,329.33,329.47,8800.0
2011-09-16 13:50:00,329.46,329.76,329.28,329.74,11100.0,329.46,329.76,329.28,329.74,11100.0
2011-09-16 14:00:00,329.58,330.31,329.58,330.31,7700.0,329.58,330.31,329.58,330.31,7700.0
2011-09-16 14:10:00,330.25,330.25,329.92,330.13,7300.0,330.25,330.25,329.92,330.13,7300.0
2011-09-16 14:20:00,330.02,330.02,329.63,329.89,7900.0,330.02,330.02,329.63,329.89,7900.0
2011-09-16 14:30:00,329.82,330.44,329.78,330.09,7900.0,329.82,330.44,329.78,330.09,7900.0
2011-09-16 14:40:00,330.11,330.68,329.97,330.68,6100.0,330.11,330.68,329.97,330.68,6100.0
2011-09-16 14:50:00,330.66,330.75,330.52,330.63,7600.0,330.66,330.75,330.52,330.63,7600.0
2011-09-16 15:00:00,330.73,330.82,330.63,330.69,11200.0,330.73,330.82,330.63,330.69,11200.0
2011-09-16 15:10:00,330.69,330.94,330.65,330.87,12100.0,330.69,330.94,330.65,330.87,12100.0
2011-09-16 15:20:00,330.93,331.39,330.76,331.39,19500.0,330.93,331.39,330.76,331.39,19500.0
2011-09-16 15:30:00,331.31,331.56,331.13,331.28,28700.0,331.31,331.56,331.13,331.28,28700.0
2011-09-16 15:40:00,331.22,331.72,329.52,331.72,79700.0,331.22,331.72,329.52,331.72,79700.0
2011-09-16 15:50:00,331.66,332.81,331.18,331.18,152600.0,331.66,332.81,331.18,331.18,152600.0
2011-09-19 09:30:00,329.31,331.0,329.0,330.13,19700.0,329.31,331.0,329.0,330.13,19700.0
2011-09-19 09:40:00,330.48,331.97,330.01,331.32,23200.0,330.48,331.97,330.01,331.32,23200.0
2011-09-19 09:50:00,331.34,332.13,331.34,331.72,13600.0,331.34,332.13,331.34,331.72,13600.0
2011-09-19 10:00:00,331.91,333.72,331.77,333.65,27300.0,331.91,333.72,331.77,333.65,27300.0
2011-09-19 10:10:00,333.62,333.99,332.9,333.0,22900.0,333.62,333.99,332.9,333.0,22900.0
2011-09-19 10:20:00,333.01,333.01,332.14,332.21,10600.0,333.01,333.01,332.14,332.21,10600.0
2011-09-19 10:30:00,332.25,332.42,331.75,331.75,16200.0,332.25,332.42,331.75,331.75,16200.0
2011-09-19 10:40:00,331.74,331.85,330.81,331.15,20100.0,331.74,331.85,330.81,331.15,20100.0
2011-09-19 10:50:00,331.07,331.15,330.69,330.69,14000.0,331.07,331.15,330.69,330.69,14000.0
2011-09-19 11:00:00,330.69,331.15,330.69,331.0,14800.0,330.69,331.15,330.69,331.0,14800.0
2011-09-19 11:10:00,330.88,331.45,330.57,331.21,12600.0,330.88,331.45,330.57,331.21,12600.0
2011-09-19 11:20:00,331.22,332.27,330.8,330.88,26900.0,331.22,332.27,330.8,330.88,26900.0
2011-09-19 11:30:00,330.8,331.48,330.62,331.27,10900.0,330.8,331.48,330.62,331.27,10900.0
2011-09-19 11:40:00,331.23,331.54,331.0,331.42,22000.0,331.23,331.54,331.0,331.42,22000.0
2011-09-19 11:50:00,331.45,331.45,330.09,330.11,19300.0,331.45,331.45,330.09,330.11,19300.0
2011-09-19 12:00:00,330.11,330.61,330.11,330.6,15000.0,330.11,330.61,330.11,330.6,15000.0
2011-09-19 12:10:00,330.54,330.73,330.33,330.52,9000.0,330.54,330.73,330.33,330.52,9000.0
2011-09-19 12:20:00,330.53,330.94,330.22,330.94,11200.0,330.53,330.94,330.22,330.94,11200.0
2011-09-19 12:30:00,331.02,331.5,330.91,331.08,6500.0,331.02,331.5,330.91,331.08,6500.0
2011-09-19 12:40:00,331.16,332.18,330.99,330.99,12500.0,331.16,332.18,330.99,330.99,12500.0
2011-09-19 12:50:00,331.1,331.55,330.99,331.2,9700.0,331.1,331.55,330.99,331.2,9700.0
2011-09-19 13:00:00,331.2,331.72,331.02,331.63,7400.0,331.2,331.72,331.02,331.63,7400.0
2011-09-19 13:10:00,331.68,331.68,331.03,331.12,10100.0,331.68,331.68,331.03,331.12,10100.0
2011-09-19 13:20:00,331.13,331.48,330.89,331.08,9700.0,331.13,331.48,330.89,331.08,9700.0
2011-09-19 13:30:00,331.16,331.47,331.0,331.01,14600.0,331.16,331.47,331.0,331.01,14600.0
2011-09-19 13:40:00,331.02,331.26,330.86,330.96,17200.0,331.02,331.26,330.86,330.96,17200.0
2011-09-19 13:50:00,330.9,330.99,330.71,330.8,9700.0,330.9,330.99,330.71,330.8,9700.0
2011-09-19 14:00:00,330.8,331.05,330.33,330.63,19100.0,330.8,331.05,330.33,330.63,19100.0
2011-09-19 14:10:00,330.51,331.14,330.5,330.82,13800.0,330.51,331.14,330.5,330.82,13800.0
2011-09-19 14:20:00,330.82,330.86,330.5,330.51,12500.0,330.82,330.86,330.5,330.51,12500.0
2011-09-19 14:30:00,330.55,330.9,330.5,330.57,23400.0,330.55,330.9,330.5,330.57,23400.0
2011-09-19 14:40:00,330.64,330.99,330.25,330.66,14800.0,330.64,330.99,330.25,330.66,14800.0
2011-09-19 14:50:00,330.81,330.89,330.45,330.68,10700.0,330.81,330.89,330.45,330.68,10700.0
2011-09-19 15:00:00,330.74,331.09,330.71,330.79,17100.0,330.74,331.09,330.71,330.79,17100.0
2011-09-19 15:10:00,330.78,332.06,330.71,331.64,31200.0,330.78,332.06,330.71,331.64,31200.0
2011-09-19 15:20:00,331.76,332.57,331.55,332.34,30800.0,331.76,332.57,331.55,332.34,30800.0
2011-09-19 15:30:00,332.37,333.1,332.24,333.02,31200.0,332.37,333.1,332.24,333.02,31200.0
2011-09-19 15:40:00,332.85,332.97,332.34,332.57,37800.0,332.85,332.97,332.34,332.57,37800.0
2011-09-19 15:50:00,332.65,332.69,331.65,331.82,64000.0,332.65,332.69,331.65,331.82,64000.0
2011-09-20 09:30:00,329.68,332.03,328.29,331.0,49800.0,329.68,332.03,328.29,331.0,49800.0
2011-09-20 09:40:00,330.73,330.73,327.57,329.0,44700.0,330.73,330.73,327.57,329.0,44700.0
2011-09-20 09:50:00,328.9,329.02,326.35,327.58,43800.0,328.9,329.02,326.35,327.58,43800.0
2011-09-20 10:00:00,327.8,328.0,326.64,326.64,52300.0,327.8,328.0,326.64,326.64,52300.0
2011-09-20 10:10:00,326.66,329.4,325.91,328.86,39000.0,326.66,329.4,325.91,328.86,39000.0
2011-09-20 10:20:00,328.99,331.31,328.98,329.64,31000.0,328.99,331.31,328.98,329.64,31000.0
2011-09-20 10:30:00,329.64,329.84,328.0,329.81,20700.0,329.64,329.84,328.0,329.81,20700.0
2011-09-20 10:40:00,329.81,330.0,328.57,328.59,21300.0,329.81,330.0,328.57,328.59,21300.0
2011-09-20 10:50:00,328.43,328.59,327.83,328.3,22300.0,328.43,328.59,327.83,328.3,22300.0
2011-09-20 11:00:00,328.44,329.3,328.27,328.95,19200.0,328.44,329.3,328.27,328.95,19200.0
2011-09-20 11:10:00,329.0,329.09,327.93,328.28,14700.0,329.0,329.09,327.93,328.28,14700.0
2011-09-20 11:20:00,328.28,329.15,328.04,329.08,11600.0,328.28,329.15,328.04,329.08,11600.0
2011-09-20 11:30:00,329.14,329.68,328.48,329.33,12400.0,329.14,329.68,328.48,329.33,12400.0
2011-09-20 11:40:00,329.36,329.64,328.8,329.09,8500.0,329.36,329.64,328.8,329.09,8500.0
2011-09-20 11:50:00,329.17,330.69,329.17,330.32,19600.0,329.17,330.69,329.17,330.32,19600.0
2011-09-20 12:00:00,330.55,331.27,330.47,330.87,10100.0,330.55,331.27,330.47,330.87,10100.0
2011-09-20 12:10:00,330.89,332.95,330.88,332.73,20800.0,330.89,332.95,330.88,332.73,20800.0
2011-09-20 12:20:00,332.77,332.82,330.38,330.38,24900.0,332.77,332.82,330.38,330.38,24900.0
2011-09-20 12:30:00,330.5,330.5,329.88,329.92,4200.0,330.5,330.5,329.88,329.92,4200.0
2011-09-20 12:40:00,329.97,330.43,329.42,330.26,4600.0,329.97,330.43,329.42,330.26,4600.0
2011-09-20 12:50:00,330.25,331.0,330.25,330.26,11500.0,330.25,331.0,330.25,330.26,11500.0
2011-09-20 13:00:00,330.47,330.52,330.21,330.23,7200.0,330.47,330.52,330.21,330.23,7200.0
2011-09-20 13:10:00,330.22,330.46,329.96,329.96,5600.0,330.22,330.46,329.96,329.96,5600.0
2011-09-20 13:20:00,329.97,330.8,329.83,330.79,17600.0,329.97,330.8,329.83,330.79,17600.0
2011-09-20 13:30:00,330.78,331.39,330.62,330.62,16100.0,330.78,331.39,330.62,330.62,16100.0
2011-09-20 13:40:00,330.84,331.68,330.68,331.68,13400.0,330.84,331.68,330.68,331.68,13400.0
2011-09-20 13:50:00,331.68,332.61,331.59,332.45,17400.0,331.68,332.61,331.59,332.45,17400.0
2011-09-20 14:00:00,332.43,332.45,331.28,331.85,22300.0,332.43,332.45,331.28,331.85,22300.0
2011-09-20 14:10:00,331.79,332.43,331.65,332.2,12900.0,331.79,332.43,331.65,332.2,12900.0
2011-09-20 14:20:00,332.1,332.71,331.91,332.51,23900.0,332.1,332.71,331.91,332.51,23900.0
2011-09-20 14:30:00,332.61,332.68,331.3,331.53,16200.0,332.61,332.68,331.3,331.53,16200.0
2011-09-20 14:40:00,331.39,331.39,329.85,330.24,21800.0,331.39,331.39,329.85,330.24,21800.0
2011-09-20 14:50:00,330.23,330.78,329.58,330.35,15000.0,330.23,330.78,329.58,330.35,15000.0
2011-09-20 15:00:00,330.39,330.74,329.2,329.32,21000.0,330.39,330.74,329.2,329.32,21000.0
2011-09-20 15:10:00,329.36,329.85,329.16,329.42,16600.0,329.36,329.85,329.16,329.42,16600.0
2011-09-20 15:20:00,329.4,329.47,328.0,328.0,27200.0,329.4,329.47,328.0,328.0,27200.0
2011-09-20 15:30:00,328.03,329.16,327.88,328.98,22000.0,328.03,329.16,327.88,328.98,22000.0
2011-09-20 15:40:00,329.03,329.43,328.3,328.72,31300.0,329.03,329.43,328.3,328.72,31300.0
2011-09-20 15:50:00,328.64,328.64,327.76,328.1,25900.0,328.64,328.64,327.76,328.1,25900.0
2011-09-21 09:30:00,327.29,328.92,327.29,328.53,17300.0,327.29,328.92,327.29,328.53,17300.0
2011-09-21 09:40:00,328.56,328.59,327.61,328.03,9200.0,328.56,328.59,327.61,328.03,9200.0
2011-09-21 09:50:00,327.99,328.72,326.89,328.72,11800.0,327.99,328.72,326.89,328.72,11800.0
2011-09-21 10:00:00,328.9,329.0,328.53,328.65,11700.0,328.9,329.0,328.53,328.65,11700.0
2011-09-21 10:10:00,328.69,328.97,328.51,328.81,9100.0,328.69,328.97,328.51,328.81,9100.0
2011-09-21 10:20:00,328.9,328.9,327.84,328.26,6800.0,328.9,328.9,327.84,328.26,6800.0
2011-09-21 10:30:00,328.58,328.58,327.61,328.42,7800.0,328.58,328.58,327.61,328.42,7800.0
2011-09-21 10:40:00,328.28,328.59,327.19,327.19,8900.0,328.28,328.59,327.19,327.19,8900.0
2011-09-21 10:50:00,327.19,327.44,326.26,326.62,11800.0,327.19,327.44,326.26,326.62,11800.0
2011-09-21 11:00:00,326.77,327.51,326.71,327.37,5900.0,326.77,327.51,326.71,327.37,5900.0
2011-09-21 11:10:00,327.4,327.83,327.29,327.59,6100.0,327.4,327.83,327.29,327.59,6100.0
2011-09-21 11:20:00,327.71,328.0,327.25,327.88,7800.0,327.71,328.0,327.25,327.88,7800.0
2011-09-21 11:30:00,327.98,328.4,327.91,328.11,23000.0,327.98,328.4,327.91,328.11,23000.0
2011-09-21 11:40:00,328.17,328.3,327.65,328.1,6100.0,328.17,328.3,327.65,328.1,6100.0
2011-09-21 11:50:00,328.09,328.1,327.63,327.89,4300.0,328.09,328.1,327.63,327.89,4300.0
2011-09-21 12:00:00,327.87,328.15,327.66,327.66,4100.0,327.87,328.15,327.66,327.66,4100.0
2011-09-21 12:10:00,327.8,328.1,327.69,327.78,5600.0,327.8,328.1,327.69,327.78,5600.0
2011-09-21 12:20:00,327.8,327.89,326.76,326.76,9700.0,327.8,327.89,326.76,326.76,9700.0
2011-09-21 12:30:00,326.92,327.56,326.77,327.56,10500.0,326.92,327.56,326.77,327.56,10500.0
2011-09-21 12:40:00,327.5,327.7,326.92,326.93,6600.0,327.5,327.7,326.92,326.93,6600.0
2011-09-21 12:50:00,326.93,327.51,326.77,327.51,5600.0,326.93,327.51,326.77,327.51,5600.0
2011-09-21 13:00:00,327.67,328.16,327.47,327.93,6000.0,327.67,328.16,327.47,327.93,6000.0
2011-09-21 13:10:00,327.84,328.24,327.5,327.87,6700.0,327.84,328.24,327.5,327.87,6700.0
2011-09-21 13:20:00,327.91,328.33,327.87,328.11,6800.0,327.91,328.33,327.87,328.11,6800.0
2011-09-21 13:30:00,328.12,328.25,327.81,328.07,5700.0,328.12,328.25,327.81,328.07,5700.0
2011-09-21 13:40:00,327.98,328.25,327.52,328.07,10600.0,327.98,328.25,327.52,328.07,10600.0
2011-09-21 13:50:00,328.14,328.46,328.12,328.28,5400.0,328.14,328.46,328.12,328.28,5400.0
2011-09-21 14:00:00,328.27,328.32,327.53,327.81,10100.0,328.27,328.32,327.53,327.81,10100.0
2011-09-21 14:10:00,327.7,328.5,327.7,327.89,4400.0,327.7,328.5,327.7,327.89,4400.0
2011-09-21 14:20:00,328.2,328.95,326.73,326.73,10700.0,328.2,328.95,326.73,326.73,10700.0
2011-09-21 14:30:00,326.77,327.49,325.47,326.13,8700.0,326.77,327.49,325.47,326.13,8700.0
2011-09-21 14:40:00,325.87,327.31,325.4,327.31,10700.0,325.87,327.31,325.4,327.31,10700.0
2011-09-21 14:50:00,327.54,328.25,326.64,326.64,9600.0,327.54,328.25,326.64,326.64,9600.0
2011-09-21 15:00:00,326.57,328.0,326.29,327.43,7400.0,326.57,328.0,326.29,327.43,7400.0
2011-09-21 15:10:00,327.59,328.0,327.02,327.14,10200.0,327.59,328.0,327.02,327.14,10200.0
2011-09-21 15:20:00,327.4,327.93,326.33,326.47,10300.0,327.4,327.93,326.33,326.47,10300.0
2011-09-21 15:30:00,326.59,326.74,325.0,325.0,11900.0,326.59,326.74,325.0,325.0,11900.0
2011-09-21 15:40:00,324.88,325.15,324.0,324.01,28400.0,324.88,325.15,324.0,324.01,28400.0
2011-09-21 15:50:00,323.92,323.92,322.59,322.59,40800.0,323.92,323.92,322.59,322.59,40800.0
2011-09-22 09:30:00,317.98,317.98,311.72,315.28,40400.0,317.98,317.98,311.72,315.28,40400.0
2011-09-22 09:40:00,315.74,316.13,313.87,314.65,20600.0,315.74,316.13,313.87,314.65,20600.0
2011-09-22 09:50:00,314.8,315.2,313.65,314.28,26800.0,314.8,315.2,313.65,314.28,26800.0
2011-09-22 10:00:00,314.47,317.3,314.47,317.02,18800.0,314.47,317.3,314.47,317.02,18800.0
2011-09-22 10:10:00,316.94,319.0,316.09,319.0,15100.0,316.94,319.0,316.09,319.0,15100.0
2011-09-22 10:20:00,318.99,320.37,317.77,318.18,19600.0,318.99,320.37,317.77,318.18,19600.0
2011-09-22 10:30:00,318.18,318.61,316.24,316.49,17500.0,318.18,318.61,316.24,316.49,17500.0
2011-09-22 10:40:00,316.5,318.68,316.3,318.06,12900.0,316.5,318.68,316.3,318.06,12900.0
2011-09-22 10:50:00,318.13,318.13,316.27,316.42,11500.0,318.13,318.13,316.27,316.42,11500.0
2011-09-22 11:00:00,316.42,317.46,316.25,316.35,14400.0,316.42,317.46,316.25,316.35,14400.0
2011-09-22 11:10:00,316.22,317.08,315.73,316.16,20000.0,316.22,317.08,315.73,316.16,20000.0
2011-09-22 11:20:00,316.27,316.27,315.05,315.22,15800.0,316.27,316.27,315.05,315.22,15800.0
2011-09-22 11:30:00,315.57,317.4,315.57,316.63,9700.0,315.57,317.4,315.57,316.63,9700.0
2011-09-22 11:40:00,316.66,317.52,316.51,317.12,12800.0,316.66,317.52,316.51,317.12,12800.0
2011-09-22 11:50:00,317.12,317.32,316.0,316.03,12200.0,317.12,317.32,316.0,316.03,12200.0
2011-09-22 12:00:00,315.96,316.65,315.89,316.5,8200.0,315.96,316.65,315.89,316.5,8200.0
2011-09-22 12:10:00,316.56,316.9,316.31,316.89,4800.0,316.56,316.9,316.31,316.89,4800.0
2011-09-22 12:20:00,316.92,317.41,316.5,316.62,8400.0,316.92,317.41,316.5,316.62,8400.0
2011-09-22 12:30:00,316.38,316.43,315.84,316.14,6500.0,316.38,316.43,315.84,316.14,6500.0
2011-09-22 12:40:00,316.09,316.9,315.83,316.9,8000.0,316.09,316.9,315.83,316.9,8000.0
2011-09-22 12:50:00,316.92,317.13,316.34,316.84,8400.0,316.92,317.13,316.34,316.84,8400.0
2011-09-22 13:00:00,316.84,316.97,316.27,316.27,5800.0,316.84,316.97,316.27,316.27,5800.0
2011-09-22 13:10:00,316.49,316.87,316.33,316.7,6000.0,316.49,316.87,316.33,316.7,6000.0
2011-09-22 13:20:00,316.69,316.69,315.4,315.91,8800.0,316.69,316.69,315.4,315.91,8800.0
2011-09-22 13:30:00,315.82,316.81,315.82,316.36,5600.0,315.82,316.81,315.82,316.36,5600.0
2011-09-22 13:40:00,316.36,316.49,315.11,315.11,8800.0,316.36,316.49,315.11,315.11,8800.0
2011-09-22 13:50:00,315.05,315.05,313.68,313.71,9100.0,315.05,315.05,313.68,313.71,9100.0
2011-09-22 14:00:00,313.46,314.37,313.05,314.0,13800.0,313.46,314.37,313.05,314.0,13800.0
2011-09-22 14:10:00,314.01,315.09,313.47,313.71,12700.0,314.01,315.09,313.47,313.71,12700.0
2011-09-22 14:20:00,313.84,316.32,313.77,315.4,15200.0,313.84,316.32,313.77,315.4,15200.0
2011-09-22 14:30:00,315.52,315.6,314.46,314.81,12500.0,315.52,315.6,314.46,314.81,12500.0
2011-09-22 14:40:00,314.85,317.02,314.65,316.06,15500.0,314.85,317.02,314.65,316.06,15500.0
2011-09-22 14:50:00,316.06,316.75,315.39,315.73,13500.0,316.06,316.75,315.39,315.73,13500.0
2011-09-22 15:00:00,315.67,315.96,314.72,315.96,9800.0,315.67,315.96,314.72,315.96,9800.0
2011-09-22 15:10:00,315.94,316.7,315.26,315.82,15400.0,315.94,316.7,315.26,315.82,15400.0
2011-09-22 15:20:00,315.94,316.18,314.91,315.87,25800.0,315.94,316.18,314.91,315.87,25800.0
2011-09-22 15:30:00,315.59,316.33,314.74,316.27,26800.0,315.59,316.33,314.74,316.27,26800.0
2011-09-22 15:40:00,316.33,316.82,314.79,316.05,28400.0,316.33,316.82,314.79,316.05,28400.0
2011-09-22 15:50:00,315.95,317.04,315.18,316.48,46400.0,315.95,317.04,315.18,316.48,46400.0
2011-09-23 09:30:00,316.55,320.48,316.0,319.16,18100.0,316.55,320.48,316.0,319.16,18100.0
2011-09-23 09:40:00,319.03,319.87,318.1,318.73,16900.0,319.03,319.87,318.1,318.73,16900.0
2011-09-23 09:50:00,318.43,320.76,318.43,319.97,18200.0,318.43,320.76,318.43,319.97,18200.0
2011-09-23 10:00:00,319.97,320.89,319.4,320.02,14600.0,319.97,320.89,319.4,320.02,14600.0
2011-09-23 10:10:00,320.12,320.26,317.64,317.79,7800.0,320.12,320.26,317.64,317.79,7800.0
2011-09-23 10:20:00,317.89,318.41,316.81,318.39,11100.0,317.89,318.41,316.81,318.39,11100.0
2011-09-23 10:30:00,318.62,320.08,318.61,319.44,12600.0,318.62,320.08,318.61,319.44,12600.0
2011-09-23 10:40:00,319.5,319.71,318.7,319.68,7900.0,319.5,319.71,318.7,319.68,7900.0
2011-09-23 10:50:00,320.01,320.2,319.5,319.51,7300.0,320.01,320.2,319.5,319.51,7300.0
2011-09-23 11:00:00,319.42,320.1,319.14,319.96,5300.0,319.42,320.1,319.14,319.96,5300.0
2011-09-23 11:10:00,320.35,320.47,319.66,319.91,9300.0,320.35,320.47,319.66,319.91,9300.0
2011-09-23 11:20:00,319.77,320.43,319.29,319.76,9000.0,319.77,320.43,319.29,319.76,9000.0
2011-09-23 11:30:00,319.7,319.91,318.37,318.66,7900.0,319.7,319.91,318.37,318.66,7900.0
2011-09-23 11:40:00,318.5,319.11,317.56,317.56,8100.0,318.5,319.11,317.56,317.56,8100.0
2011-09-23 11:50:00,317.69,318.58,317.6,318.43,6600.0,317.69,318.58,317.6,318.43,6600.0
2011-09-23 12:00:00,318.43,318.72,317.91,318.67,4500.0,318.43,318.72,317.91,318.67,4500.0
2011-09-23 12:10:00,318.56,319.21,318.37,319.12,7900.0,318.56,319.21,318.37,319.12,7900.0
2011-09-23 12:20:00,319.21,319.21,318.21,318.21,7200.0,319.21,319.21,318.21,318.21,7200.0
2011-09-23 12:30:00,318.45,319.35,318.4,319.11,7300.0,318.45,319.35,318.4,319.11,7300.0
2011-09-23 12:40:00,319.57,320.13,318.28,319.09,11100.0,319.57,320.13,318.28,319.09,11100.0
2011-09-23 12:50:00,319.17,320.1,318.91,318.95,8100.0,319.17,320.1,318.91,318.95,8100.0
2011-09-23 13:00:00,319.06,319.29,318.19,318.56,7800.0,319.06,319.29,318.19,318.56,7800.0
2011-09-23 13:10:00,318.76,319.6,318.58,319.2,7200.0,318.76,319.6,318.58,319.2,7200.0
2011-09-23 13:20:00,318.94,320.08,318.94,319.61,4300.0,318.94,320.08,318.94,319.61,4300.0
2011-09-23 13:30:00,319.61,320.49,319.5,320.33,7400.0,319.61,320.49,319.5,320.33,7400.0
2011-09-23 13:40:00,320.38,321.0,320.25,320.8,8900.0,320.38,321.0,320.25,320.8,8900.0
2011-09-23 13:50:00,320.8,321.0,320.21,320.79,4500.0,320.8,321.0,320.21,320.79,4500.0
2011-09-23 14:00:00,320.85,321.16,320.12,320.12,7100.0,320.85,321.16,320.12,320.12,7100.0
2011-09-23 14:10:00,320.01,320.67,319.75,319.91,10300.0,320.01,320.67,319.75,319.91,10300.0
2011-09-23 14:20:00,319.96,320.49,319.82,320.2,5900.0,319.96,320.49,319.82,320.2,5900.0
2011-09-23 14:30:00,320.21,320.97,320.12,320.71,8500.0,320.21,320.97,320.12,320.71,8500.0
2011-09-23 14:40:00,320.7,320.7,319.96,320.3,5800.0,320.7,320.7,319.96,320.3,5800.0
2011-09-23 14:50:00,320.32,320.74,320.05,320.44,8000.0,320.32,320.74,320.05,320.44,8000.0
2011-09-23 15:00:00,320.52,321.53,320.43,320.75,13100.0,320.52,321.53,320.43,320.75,13100.0
2011-09-23 15:10:00,320.42,321.6,320.42,321.51,10700.0,320.42,321.6,320.42,321.51,10700.0
2011-09-23 15:20:00,321.63,322.56,321.31,322.54,12800.0,321.63,322.56,321.31,322.54,12800.0
2011-09-23 15:30:00,322.53,322.62,321.63,322.36,15700.0,322.53,322.62,321.63,322.36,15700.0
2011-09-23 15:40:00,322.37,322.47,321.56,321.56,20900.0,322.37,322.47,321.56,321.56,20900.0
2011-09-23 15:50:00,321.6,321.88,321.21,321.53,19600.0,321.6,321.88,321.21,321.53,19600.0
2011-09-26 09:30:00,323.18,323.18,321.98,322.39,8700.0,323.18,323.18,321.98,322.39,8700.0
2011-09-26 09:40:00,322.02,323.96,321.78,323.94,11300.0,322.02,323.96,321.78,323.94,11300.0
2011-09-26 09:50:00,324.08,324.08,322.51,322.74,6800.0,324.08,324.08,322.51,322.74,6800.0
2011-09-26 10:00:00,322.72,323.92,322.4,322.98,10900.0,322.72,323.92,322.4,322.98,10900.0
2011-09-26 10:10:00,322.88,323.03,321.47,321.95,7400.0,322.88,323.03,321.47,321.95,7400.0
2011-09-26 10:20:00,322.68,324.21,322.6,324.21,6700.0,322.68,324.21,322.6,324.21,6700.0
2011-09-26 10:30:00,323.93,324.07,321.75,322.15,6300.0,323.93,324.07,321.75,322.15,6300.0
2011-09-26 10:40:00,322.15,322.8,321.74,321.74,9200.0,322.15,322.8,321.74,321.74,9200.0
2011-09-26 10:50:00,322.02,324.47,321.92,324.03,6300.0,322.02,324.47,321.92,324.03,6300.0
2011-09-26 11:00:00,323.8,324.08,323.11,323.36,6700.0,323.8,324.08,323.11,323.36,6700.0
2011-09-26 11:10:00,323.07,323.77,323.03,323.77,5200.0,323.07,323.77,323.03,323.77,5200.0
2011-09-26 11:20:00,323.76,324.21,323.43,323.96,5600.0,323.76,324.21,323.43,323.96,5600.0
2011-09-26 11:30:00,324.13,324.31,323.48,324.31,5400.0,324.13,324.31,323.48,324.31,5400.0
2011-09-26 11:40:00,324.31,324.87,324.1,324.1,6100.0,324.31,324.87,324.1,324.1,6100.0
2011-09-26 11:50:00,324.21,324.73,323.94,324.13,7700.0,324.21,324.73,323.94,324.13,7700.0
2011-09-26 12:00:00,324.0,324.0,323.15,323.56,2800.0,324.0,324.0,323.15,323.56,2800.0
2011-09-26 12:10:00,323.16,323.25,322.82,323.13,3200.0,323.16,323.25,322.82,323.13,3200.0
2011-09-26 12:20:00,323.26,323.65,322.65,322.78,16400.0,323.26,323.65,322.65,322.78,16400.0
2011-09-26 12:30:00,322.8,323.15,322.51,323.02,8300.0,322.8,323.15,322.51,323.02,8300.0
2011-09-26 12:40:00,323.02,323.06,321.9,322.36,5500.0,323.02,323.06,321.9,322.36,5500.0
2011-09-26 12:50:00,322.35,323.5,322.32,323.5,3200.0,322.35,323.5,322.32,323.5,3200.0
2011-09-26 13:00:00,323.34,323.97,322.72,323.97,4000.0,323.34,323.97,322.72,323.97,4000.0
2011-09-26 13:10:00,324.08,324.22,323.64,324.1,6600.0,324.08,324.22,323.64,324.1,6600.0
2011-09-26 13:20:00,324.46,324.73,324.0,324.24,4200.0,324.46,324.73,324.0,324.24,4200.0
2011-09-26 13:30:00,324.04,324.7,323.06,323.73,7200.0,324.04,324.7,323.06,323.73,7200.0
2011-09-26 13:40:00,323.77,324.56,323.77,324.09,4600.0,323.77,324.56,323.77,324.09,4600.0
2011-09-26 13:50:00,324.09,325.0,323.93,324.75,6000.0,324.09,325.0,323.93,324.75,6000.0
2011-09-26 14:00:00,324.78,325.63,324.53,324.84,9300.0,324.78,325.63,324.53,324.84,9300.0
2011-09-26 14:10:00,324.62,325.62,324.52,325.35,4200.0,324.62,325.62,324.52,325.35,4200.0
2011-09-26 14:20:00,325.08,325.42,324.72,325.13,3500.0,325.08,325.42,324.72,325.13,3500.0
2011-09-26 14:30:00,325.04,325.76,324.89,325.57,4900.0,325.04,325.76,324.89,325.57,4900.0
2011-09-26 14:40:00,325.7,325.84,325.29,325.29,7000.0,325.7,325.84,325.29,325.29,7000.0
2011-09-26 14:50:00,325.17,325.82,325.17,325.77,5300.0,325.17,325.82,325.17,325.77,5300.0
2011-09-26 15:00:00,325.86,326.12,325.27,325.83,16000.0,325.86,326.12,325.27,325.83,16000.0
2011-09-26 15:10:00,325.84,326.87,325.83,326.87,8600.0,325.84,326.87,325.83,326.87,8600.0
2011-09-26 15:20:00,326.82,326.82,324.7,325.41,34900.0,326.82,326.82,324.7,325.41,34900.0
2011-09-26 15:30:00,325.37,326.0,325.37,325.79,12400.0,325.37,326.0,325.37,325.79,12400.0
2011-09-26 15:40:00,325.95,326.62,325.77,326.56,12500.0,325.95,326.62,325.77,326.56,12500.0
2011-09-26 15:50:00,326.38,327.17,326.38,327.0,14000.0,326.38,327.17,326.38,327.0,14000.0
2011-09-27 09:30:00,330.1,330.1,327.12,327.29,31200.0,330.1,330.1,327.12,327.29,31200.0
2011-09-27 09:40:00,327.4,327.4,326.53,327.04,12900.0,327.4,327.4,326.53,327.04,12900.0
2011-09-27 09:50:00,326.95,327.3,326.85,326.99,18500.0,326.95,327.3,326.85,326.99,18500.0
2011-09-27 10:00:00,326.88,327.38,326.52,326.57,12600.0,326.88,327.38,326.52,326.57,12600.0
2011-09-27 10:10:00,326.49,327.2,325.42,326.24,12000.0,326.49,327.2,325.42,326.24,12000.0
2011-09-27 10:20:00,326.17,326.56,326.0,326.23,5700.0,326.17,326.56,326.0,326.23,5700.0
2011-09-27 10:30:00,326.23,326.38,325.15,325.25,16100.0,326.23,326.38,325.15,325.25,16100.0
2011-09-27 10:40:00,325.15,325.4,324.37,324.86,12200.0,325.15,325.4,324.37,324.86,12200.0
2011-09-27 10:50:00,324.88,325.49,324.69,325.49,8000.0,324.88,325.49,324.69,325.49,8000.0
2011-09-27 11:00:00,325.55,326.0,325.32,325.61,7600.0,325.55,326.0,325.32,325.61,7600.0
2011-09-27 11:10:00,325.56,326.09,325.52,326.0,6000.0,325.56,326.09,325.52,326.0,6000.0
2011-09-27 11:20:00,326.15,326.15,325.35,325.66,7500.0,326.15,326.15,325.35,325.66,7500.0
2011-09-27 11:30:00,325.69,326.3,325.65,326.22,4300.0,325.69,326.3,325.65,326.22,4300.0
2011-09-27 11:40:00,326.08,326.41,325.98,326.41,6000.0,326.08,326.41,325.98,326.41,6000.0
2011-09-27 11:50:00,326.34,326.88,326.18,326.84,8800.0,326.34,326.88,326.18,326.84,8800.0
2011-09-27 12:00:00,326.71,327.44,326.71,327.11,12300.0,326.71,327.44,326.71,327.11,12300.0
2011-09-27 12:10:00,327.16,327.53,326.98,326.98,21100.0,327.16,327.53,326.98,326.98,21100.0
2011-09-27 12:20:00,326.99,327.24,326.44,326.44,15400.0,326.99,327.24,326.44,326.44,15400.0
2011-09-27 12:30:00,326.51,327.0,326.36,326.84,6900.0,326.51,327.0,326.36,326.84,6900.0
2011-09-27 12:40:00,326.66,326.82,326.2,326.72,5500.0,326.66,326.82,326.2,326.72,5500.0
2011-09-27 12:50:00,326.72,327.06,326.61,326.61,6900.0,326.72,327.06,326.61,326.61,6900.0
2011-09-27 13:00:00,326.61,327.06,326.6,326.84,3400.0,326.61,327.06,326.6,326.84,3400.0
2011-09-27 13:10:00,326.99,327.1,326.69,327.01,20500.0,326.99,327.1,326.69,327.01,20500.0
2011-09-27 13:20:00,327.02,327.08,326.63,326.93,7400.0,327.02,327.08,326.63,326.93,7400.0
2011-09-27 13:30:00,327.0,327.1,326.7,327.1,5600.0,327.0,327.1,326.7,327.1,5600.0
2011-09-27 13:40:00,327.18,327.2,326.56,326.76,7900.0,327.18,327.2,326.56,326.76,7900.0
2011-09-27 13:50:00,326.94,327.15,326.8,326.92,7300.0,326.94,327.15,326.8,326.92,7300.0
2011-09-27 14:00:00,326.9,326.96,326.73,326.78,5400.0,326.9,326.96,326.73,326.78,5400.0
2011-09-27 14:10:00,326.74,326.79,326.54,326.58,27900.0,326.74,326.79,326.54,326.58,27900.0
2011-09-27 14:20:00,326.58,326.6,326.19,326.25,4300.0,326.58,326.6,326.19,326.25,4300.0
2011-09-27 14:30:00,326.34,326.81,326.34,326.81,2700.0,326.34,326.81,326.34,326.81,2700.0
2011-09-27 14:40:00,326.59,326.69,326.33,326.45,15700.0,326.59,326.69,326.33,326.45,15700.0
2011-09-27 14:50:00,326.23,326.79,326.22,326.45,33700.0,326.23,326.79,326.22,326.45,33700.0
2011-09-27 15:00:00,326.45,326.58,326.08,326.45,7200.0,326.45,326.58,326.08,326.45,7200.0
2011-09-27 15:10:00,326.45,326.71,325.98,326.52,51200.0,326.45,326.71,325.98,326.52,51200.0
2011-09-27 15:20:00,326.54,326.59,326.05,326.4,20200.0,326.54,326.59,326.05,326.4,20200.0
2011-09-27 15:30:00,326.37,326.55,326.04,326.04,21600.0,326.37,326.55,326.04,326.04,21600.0
2011-09-27 15:40:00,326.06,326.24,325.63,325.63,48300.0,326.06,326.24,325.63,325.63,48300.0
2011-09-27 15:50:00,325.64,326.18,325.48,326.0,97500.0,325.64,326.18,325.48,326.0,97500.0
2011-09-28 09:30:00,325.99,326.15,323.84,325.66,21000.0,325.99,326.15,323.84,325.66,21000.0
2011-09-28 09:40:00,326.07,326.31,324.66,325.67,19300.0,326.07,326.31,324.66,325.67,19300.0
2011-09-28 09:50:00,325.46,325.94,324.84,325.4,14300.0,325.46,325.94,324.84,325.4,14300.0
2011-09-28 10:00:00,325.19,325.63,324.33,324.8,17400.0,325.19,325.63,324.33,324.8,17400.0
2011-09-28 10:10:00,324.8,325.05,323.73,323.73,13700.0,324.8,325.05,323.73,323.73,13700.0
2011-09-28 10:20:00,323.84,324.19,323.4,324.03,12200.0,323.84,324.19,323.4,324.03,12200.0
2011-09-28 10:30:00,324.0,324.73,323.71,324.0,13200.0,324.0,324.73,323.71,324.0,13200.0
2011-09-28 10:40:00,324.0,325.5,324.0,325.31,8000.0,324.0,325.5,324.0,325.31,8000.0
2011-09-28 10:50:00,325.15,325.44,325.11,325.4,4600.0,325.15,325.44,325.11,325.4,4600.0
2011-09-28 11:00:00,325.1,325.5,324.6,325.21,8400.0,325.1,325.5,324.6,325.21,8400.0
2011-09-28 11:10:00,325.1,325.8,325.1,325.52,2200.0,325.1,325.8,325.1,325.52,2200.0
2011-09-28 11:20:00,325.47,325.65,325.03,325.1,7100.0,325.47,325.65,325.03,325.1,7100.0
2011-09-28 11:30:00,325.11,325.85,324.95,325.25,8700.0,325.11,325.85,324.95,325.25,8700.0
2011-09-28 11:40:00,325.16,325.42,325.1,325.32,3700.0,325.16,325.42,325.1,325.32,3700.0
2011-09-28 11:50:00,325.43,325.53,325.11,325.43,4700.0,325.43,325.53,325.11,325.43,4700.0
2011-09-28 12:00:00,325.3,325.55,324.92,325.09,5300.0,325.3,325.55,324.92,325.09,5300.0
2011-09-28 12:10:00,325.19,325.44,324.66,324.94,7400.0,325.19,325.44,324.66,324.94,7400.0
2011-09-28 12:20:00,325.05,325.5,325.05,325.17,4000.0,325.05,325.5,325.05,325.17,4000.0
2011-09-28 12:30:00,325.13,325.21,324.81,325.06,3900.0,325.13,325.21,324.81,325.06,3900.0
2011-09-28 12:40:00,325.14,325.31,324.83,325.08,5900.0,325.14,325.31,324.83,325.08,5900.0
2011-09-28 12:50:00,325.19,325.5,325.0,325.15,3500.0,325.19,325.5,325.0,325.15,3500.0
2011-09-28 13:00:00,325.19,325.41,324.79,324.79,3500.0,325.19,325.41,324.79,324.79,3500.0
2011-09-28 13:10:00,324.78,325.28,324.68,325.03,3000.0,324.78,325.28,324.68,325.03,3000.0
2011-09-28 13:20:00,325.22,325.28,325.09,325.2,2000.0,325.22,325.28,325.09,325.2,2000.0
2011-09-28 13:30:00,325.05,325.05,324.37,324.89,5400.0,325.05,325.05,324.37,324.89,5400.0
2011-09-28 13:40:00,324.87,325.0,324.07,324.6,7400.0,324.87,325.0,324.07,324.6,7400.0
2011-09-28 13:50:00,324.73,324.99,323.68,323.99,4300.0,324.73,324.99,323.68,323.99,4300.0
2011-09-28 14:00:00,323.87,323.94,323.17,323.54,4600.0,323.87,323.94,323.17,323.54,4600.0
2011-09-28 14:10:00,323.54,323.9,323.53,323.84,1900.0,323.54,323.9,323.53,323.84,1900.0
2011-09-28 14:20:00,323.47,323.93,323.47,323.9,1900.0,323.47,323.93,323.47,323.9,1900.0
2011-09-28 14:30:00,323.51,324.32,323.3,324.27,5500.0,323.51,324.32,323.3,324.27,5500.0
2011-09-28 14:40:00,324.04,324.24,323.59,323.59,1400.0,324.04,324.24,323.59,323.59,1400.0
2011-09-28 14:50:00,323.7,324.2,323.67,324.06,2900.0,323.7,324.2,323.67,324.06,2900.0
2011-09-28 15:00:00,323.77,324.85,323.77,324.76,4300.0,323.77,324.85,323.77,324.76,4300.0
2011-09-28 15:10:00,324.86,325.29,324.58,324.58,7700.0,324.86,325.29,324.58,324.58,7700.0
2011-09-28 15:20:00,324.64,325.1,324.38,324.46,10600.0,324.64,325.1,324.38,324.46,10600.0
2011-09-28 15:30:00,324.46,324.52,322.83,323.03,11200.0,324.46,324.52,322.83,323.03,11200.0
2011-09-28 15:40:00,323.01,323.1,321.41,321.8,13600.0,323.01,323.1,321.41,321.8,13600.0
2011-09-28 15:50:00,321.74,322.33,321.28,321.94,24300.0,321.74,322.33,321.28,321.94,24300.0
2011-09-29 09:30:00,337.23,337.23,321.58,325.39,27300.0,337.23,337.23,321.58,325.39,27300.0
2011-09-29 09:40:00,325.54,325.72,324.09,325.17,22000.0,325.54,325.72,324.09,325.17,22000.0
2011-09-29 09:50:00,324.94,324.96,322.34,322.34,9000.0,324.94,324.96,322.34,322.34,9000.0
2011-09-29 10:00:00,322.81,323.4,322.38,323.25,8300.0,322.81,323.4,322.38,323.25,8300.0
2011-09-29 10:10:00,323.24,324.21,322.79,322.86,8300.0,323.24,324.21,322.79,322.86,8300.0
2011-09-29 10:20:00,322.73,322.86,320.74,320.87,7200.0,322.73,322.86,320.74,320.87,7200.0
2011-09-29 10:30:00,320.66,320.78,319.61,319.89,14300.0,320.66,320.78,319.61,319.89,14300.0
2011-09-29 10:40:00,319.63,320.2,319.11,319.73,13100.0,319.63,320.2,319.11,319.73,13100.0
2011-09-29 10:50:00,319.71,320.19,319.36,320.12,10300.0,319.71,320.19,319.36,320.12,10300.0
2011-09-29 11:00:00,320.19,321.44,320.12,321.04,10000.0,320.19,321.44,320.12,321.04,10000.0
2011-09-29 11:10:00,321.16,321.17,319.84,319.84,4700.0,321.16,321.17,319.84,319.84,4700.0
2011-09-29 11:20:00,319.52,320.49,319.52,320.14,4000.0,319.52,320.49,319.52,320.14,4000.0
2011-09-29 11:30:00,320.43,320.97,320.22,320.6,4300.0,320.43,320.97,320.22,320.6,4300.0
2011-09-29 11:40:00,320.4,320.76,320.18,320.3,5900.0,320.4,320.76,320.18,320.3,5900.0
2011-09-29 11:50:00,320.51,320.51,319.54,319.85,8200.0,320.51,320.51,319.54,319.85,8200.0
2011-09-29 12:00:00,319.85,320.31,319.48,319.61,7800.0,319.85,320.31,319.48,319.61,7800.0
2011-09-29 12:10:00,319.51,319.66,318.37,318.41,8000.0,319.51,319.66,318.37,318.41,8000.0
2011-09-29 12:20:00,318.46,319.33,318.05,318.85,10200.0,318.46,319.33,318.05,318.85,10200.0
2011-09-29 12:30:00,319.03,319.03,318.01,318.14,5500.0,319.03,319.03,318.01,318.14,5500.0
2011-09-29 12:40:00,317.96,318.2,317.0,318.2,11100.0,317.96,318.2,317.0,318.2,11100.0
2011-09-29 12:50:00,317.97,318.23,317.27,317.27,7900.0,317.97,318.23,317.27,317.27,7900.0
2011-09-29 13:00:00,317.63,318.12,317.3,317.97,8900.0,317.63,318.12,317.3,317.97,8900.0
2011-09-29 13:10:00,317.74,318.03,317.05,317.49,8300.0,317.74,318.03,317.05,317.49,8300.0
2011-09-29 13:20:00,317.21,317.21,316.49,316.49,4800.0,317.21,317.21,316.49,316.49,4800.0
2011-09-29 13:30:00,316.36,316.49,315.16,315.2,26000.0,316.36,316.49,315.16,315.2,26000.0
2011-09-29 13:40:00,315.3,315.91,314.66,315.8,14100.0,315.3,315.91,314.66,315.8,14100.0
2011-09-29 13:50:00,315.8,316.16,315.02,315.78,10600.0,315.8,316.16,315.02,315.78,10600.0
2011-09-29 14:00:00,315.8,315.87,314.81,315.79,20200.0,315.8,315.87,314.81,315.79,20200.0
2011-09-29 14:10:00,315.79,315.79,313.73,313.83,14600.0,315.79,315.79,313.73,313.83,14600.0
2011-09-29 14:20:00,313.74,314.99,313.62,314.71,12300.0,313.74,314.99,313.62,314.71,12300.0
2011-09-29 14:30:00,314.87,315.64,314.14,315.43,18100.0,314.87,315.64,314.14,315.43,18100.0
2011-09-29 14:40:00,315.32,315.68,313.18,313.55,19900.0,315.32,315.68,313.18,313.55,19900.0
2011-09-29 14:50:00,313.52,315.09,313.52,315.09,11700.0,313.52,315.09,313.52,315.09,11700.0
2011-09-29 15:00:00,315.26,315.3,313.96,315.17,13300.0,315.26,315.3,313.96,315.17,13300.0
2011-09-29 15:10:00,315.29,316.3,314.93,315.06,16500.0,315.29,316.3,314.93,315.06,16500.0
2011-09-29 15:20:00,315.06,315.88,314.99,315.44,21700.0,315.06,315.88,314.99,315.44,21700.0
2011-09-29 15:30:00,315.6,316.39,315.5,316.0,30800.0,315.6,316.39,315.5,316.0,30800.0
2011-09-29 15:40:00,316.0,316.91,315.79,316.35,29000.0,316.0,316.91,315.79,316.35,29000.0
2011-09-29 15:50:00,316.38,317.58,316.24,317.58,30400.0,316.38,317.58,316.24,317.58,30400.0
2011-09-30 09:30:00,314.57,316.98,314.26,314.26,16600.0,314.57,316.98,314.26,314.26,16600.0
2011-09-30 09:40:00,313.71,317.84,313.71,315.57,14200.0,313.71,317.84,313.71,315.57,14200.0
2011-09-30 09:50:00,315.57,318.45,315.16,316.72,7700.0,315.57,318.45,315.16,316.72,7700.0
2011-09-30 10:00:00,316.72,320.43,316.68,320.37,19900.0,316.72,320.43,316.68,320.37,19900.0
2011-09-30 10:10:00,320.34,323.43,320.09,322.94,19100.0,320.34,323.43,320.09,322.94,19100.0
2011-09-30 10:20:00,323.12,323.95,322.59,322.59,22400.0,323.12,323.95,322.59,322.59,22400.0
2011-09-30 10:30:00,322.59,323.98,322.51,322.93,17200.0,322.59,323.98,322.51,322.93,17200.0
2011-09-30 10:40:00,323.09,323.99,322.49,323.9,10500.0,323.09,323.99,322.49,323.9,10500.0
2011-09-30 10:50:00,323.73,324.8,323.19,323.4,9700.0,323.73,324.8,323.19,323.4,9700.0
2011-09-30 11:00:00,323.59,324.83,323.47,324.52,7200.0,323.59,324.83,323.47,324.52,7200.0
2011-09-30 11:10:00,324.54,325.53,324.38,325.11,6900.0,324.54,325.53,324.38,325.11,6900.0
2011-09-30 11:20:00,325.2,325.37,324.03,324.72,22000.0,325.2,325.37,324.03,324.72,22000.0
2011-09-30 11:30:00,324.5,324.7,323.09,323.77,25900.0,324.5,324.7,323.09,323.77,25900.0
2011-09-30 11:40:00,323.98,323.98,323.0,323.35,8400.0,323.98,323.98,323.0,323.35,8400.0
2011-09-30 11:50:00,323.4,323.59,322.52,323.45,8500.0,323.4,323.59,322.52,323.45,8500.0
2011-09-30 12:00:00,323.32,323.75,323.15,323.34,5200.0,323.32,323.75,323.15,323.34,5200.0
2011-09-30 12:10:00,323.23,323.85,323.16,323.68,5500.0,323.23,323.85,323.16,323.68,5500.0
2011-09-30 12:20:00,323.73,324.08,323.61,323.93,7200.0,323.73,324.08,323.61,323.93,7200.0
2011-09-30 12:30:00,323.86,324.14,323.15,323.62,9600.0,323.86,324.14,323.15,323.62,9600.0
2011-09-30 12:40:00,323.41,323.99,323.32,323.67,6500.0,323.41,323.99,323.32,323.67,6500.0
2011-09-30 12:50:00,323.78,323.81,322.22,322.4,5200.0,323.78,323.81,322.22,322.4,5200.0
2011-09-30 13:00:00,322.47,322.47,321.52,321.63,11900.0,322.47,322.47,321.52,321.63,11900.0
2011-09-30 13:10:00,321.81,322.2,321.62,322.04,6000.0,321.81,322.2,321.62,322.04,6000.0
2011-09-30 13:20:00,321.85,321.86,321.33,321.45,6800.0,321.85,321.86,321.33,321.45,6800.0
2011-09-30 13:30:00,321.43,322.06,321.33,321.86,7000.0,321.43,322.06,321.33,321.86,7000.0
2011-09-30 13:40:00,321.95,322.0,321.23,321.59,3400.0,321.95,322.0,321.23,321.59,3400.0
2011-09-30 13:50:00,321.56,321.76,321.23,321.27,3300.0,321.56,321.76,321.23,321.27,3300.0
2011-09-30 14:00:00,321.14,321.5,320.16,320.43,6800.0,321.14,321.5,320.16,320.43,6800.0
2011-09-30 14:10:00,320.36,320.54,320.01,320.16,3900.0,320.36,320.54,320.01,320.16,3900.0
2011-09-30 14:20:00,320.09,320.09,319.16,319.5,10200.0,320.09,320.09,319.16,319.5,10200.0
2011-09-30 14:30:00,319.48,319.78,319.19,319.57,6700.0,319.48,319.78,319.19,319.57,6700.0
2011-09-30 14:40:00,320.03,320.23,319.7,320.04,4200.0,320.03,320.23,319.7,320.04,4200.0
2011-09-30 14:50:00,320.04,320.88,319.01,320.74,12000.0,320.04,320.88,319.01,320.74,12000.0
2011-09-30 15:00:00,320.76,321.56,320.47,321.33,15700.0,320.76,321.56,320.47,321.33,15700.0
2011-09-30 15:10:00,321.33,322.43,320.95,322.15,15300.0,321.33,322.43,320.95,322.15,15300.0
2011-09-30 15:20:00,322.14,322.63,321.37,321.58,16600.0,322.14,322.63,321.37,321.58,16600.0
2011-09-30 15:30:00,321.43,321.87,320.85,321.07,22000.0,321.43,321.87,320.85,321.07,22000.0
2011-09-30 15:40:00,321.04,321.96,320.35,320.45,25200.0,321.04,321.96,320.35,320.45,25200.0
2011-09-30 15:50:00,320.3,320.73,319.24,319.43,44200.0,320.3,320.73,319.24,319.43,44200.0
2011-10-03 09:30:00,317.78,320.68,316.46,319.42,16500.0,317.78,320.68,316.46,319.42,16500.0
2011-10-03 09:40:00,319.35,321.65,318.17,318.59,17400.0,319.35,321.65,318.17,318.59,17400.0
2011-10-03 09:50:00,319.1,319.76,315.59,317.87,13700.0,319.1,319.76,315.59,317.87,13700.0
2011-10-03 10:00:00,318.3,320.95,317.5,320.95,13000.0,318.3,320.95,317.5,320.95,13000.0
2011-10-03 10:10:00,321.33,321.73,319.9,320.96,8300.0,321.33,321.73,319.9,320.96,8300.0
2011-10-03 10:20:00,321.25,322.02,319.85,321.48,8700.0,321.25,322.02,319.85,321.48,8700.0
2011-10-03 10:30:00,320.99,321.12,319.11,320.08,7000.0,320.99,321.12,319.11,320.08,7000.0
2011-10-03 10:40:00,320.17,320.8,319.1,320.8,5400.0,320.17,320.8,319.1,320.8,5400.0
2011-10-03 10:50:00,321.06,321.34,319.82,320.67,7600.0,321.06,321.34,319.82,320.67,7600.0
2011-10-03 11:00:00,320.91,320.97,319.24,320.57,5900.0,320.91,320.97,319.24,320.57,5900.0
2011-10-03 11:10:00,320.32,321.21,319.91,321.17,10300.0,320.32,321.21,319.91,321.17,10300.0
2011-10-03 11:20:00,321.21,321.55,320.06,320.67,7900.0,321.21,321.55,320.06,320.67,7900.0
2011-10-03 11:30:00,320.51,321.67,320.51,321.34,4900.0,320.51,321.67,320.51,321.34,4900.0
2011-10-03 11:40:00,321.45,321.45,319.68,319.89,6300.0,321.45,321.45,319.68,319.89,6300.0
2011-10-03 11:50:00,320.0,321.2,319.91,320.08,4600.0,320.0,321.2,319.91,320.08,4600.0
2011-10-03 12:00:00,320.13,320.42,319.54,319.65,5600.0,320.13,320.42,319.54,319.65,5600.0
2011-10-03 12:10:00,319.49,320.57,319.15,319.94,9700.0,319.49,320.57,319.15,319.94,9700.0
2011-10-03 12:20:00,320.04,320.57,319.85,320.0,5600.0,320.04,320.57,319.85,320.0,5600.0
2011-10-03 12:30:00,319.8,319.96,319.18,319.53,5800.0,319.8,319.96,319.18,319.53,5800.0
2011-10-03 12:40:00,319.66,320.28,319.12,319.12,5200.0,319.66,320.28,319.12,319.12,5200.0
2011-10-03 12:50:00,318.91,318.91,317.95,318.32,5900.0,318.91,318.91,317.95,318.32,5900.0
2011-10-03 13:00:00,318.4,318.41,317.51,317.94,13100.0,318.4,318.41,317.51,317.94,13100.0
2011-10-03 13:10:00,318.18,318.7,316.99,317.53,10700.0,318.18,318.7,316.99,317.53,10700.0
2011-10-03 13:20:00,317.6,317.76,316.24,316.34,8200.0,317.6,317.76,316.24,316.34,8200.0
2011-10-03 13:30:00,316.71,317.0,314.71,314.91,8700.0,316.71,317.0,314.71,314.91,8700.0
2011-10-03 13:40:00,314.91,315.3,314.6,314.8,8700.0,314.91,315.3,314.6,314.8,8700.0
2011-10-03 13:50:00,314.68,314.95,313.34,313.84,15900.0,314.68,314.95,313.34,313.84,15900.0
2011-10-03 14:00:00,313.98,314.67,313.56,314.67,8800.0,313.98,314.67,313.56,314.67,8800.0
2011-10-03 14:10:00,314.58,315.04,313.92,313.95,4600.0,314.58,315.04,313.92,313.95,4600.0
2011-10-03 14:20:00,314.12,314.13,312.86,313.04,6600.0,314.12,314.13,312.86,313.04,6600.0
2011-10-03 14:30:00,313.04,313.69,312.31,312.31,6900.0,313.04,313.69,312.31,312.31,6900.0
2011-10-03 14:40:00,312.31,312.48,311.89,312.43,15000.0,312.31,312.48,311.89,312.43,15000.0
2011-10-03 14:50:00,312.4,312.97,311.93,312.72,8000.0,312.4,312.97,311.93,312.72,8000.0
2011-10-03 15:00:00,312.88,313.89,312.76,313.62,15300.0,312.88,313.89,312.76,313.62,15300.0
2011-10-03 15:10:00,313.53,314.04,313.26,314.04,11100.0,313.53,314.04,313.26,314.04,11100.0
2011-10-03 15:20:00,313.95,314.19,312.2,312.55,12800.0,313.95,314.19,312.2,312.55,12800.0
2011-10-03 15:30:00,312.66,314.01,312.4,313.7,20100.0,312.66,314.01,312.4,313.7,20100.0
2011-10-03 15:40:00,313.6,314.55,312.99,314.26,20000.0,313.6,314.55,312.99,314.26,20000.0
2011-10-03 15:50:00,314.11,314.16,311.87,311.89,27800.0,314.11,314.16,311.87,311.89,27800.0
2011-10-04 09:30:00,309.58,310.37,308.21,310.37,15000.0,309.58,310.37,308.21,310.37,15000.0
2011-10-04 09:40:00,310.36,310.57,308.54,310.3,9700.0,310.36,310.57,308.54,310.3,9700.0
2011-10-04 09:50:00,310.11,310.17,307.16,309.47,7300.0,310.11,310.17,307.16,309.47,7300.0
2011-10-04 10:00:00,310.18,311.39,308.77,310.76,11000.0,310.18,311.39,308.77,310.76,11000.0
2011-10-04 10:10:00,310.81,312.79,310.76,312.64,11600.0,310.81,312.79,310.76,312.64,11600.0
2011-10-04 10:20:00,312.47,312.47,310.24,310.88,10700.0,312.47,312.47,310.24,310.88,10700.0
2011-10-04 10:30:00,311.74,312.86,311.1,312.29,5900.0,311.74,312.86,311.1,312.29,5900.0
2011-10-04 10:40:00,312.49,313.17,312.21,312.9,6100.0,312.49,313.17,312.21,312.9,6100.0
2011-10-04 10:50:00,312.91,313.61,312.09,312.82,7400.0,312.91,313.61,312.09,312.82,7400.0
2011-10-04 11:00:00,312.61,314.27,312.31,314.13,7400.0,312.61,314.27,312.31,314.13,7400.0
2011-10-04 11:10:00,314.16,315.6,314.16,315.41,16300.0,314.16,315.6,314.16,315.41,16300.0
2011-10-04 11:20:00,315.53,316.44,315.01,315.44,12900.0,315.53,316.44,315.01,315.44,12900.0
2011-10-04 11:30:00,315.44,315.55,313.77,314.82,9900.0,315.44,315.55,313.77,314.82,9900.0
2011-10-04 11:40:00,314.91,315.79,314.43,315.02,5700.0,314.91,315.79,314.43,315.02,5700.0
2011-10-04 11:50:00,314.79,315.87,314.79,315.53,6200.0,314.79,315.87,314.79,315.53,6200.0
2011-10-04 12:00:00,315.55,316.62,315.34,316.3,7000.0,315.55,316.62,315.34,316.3,7000.0
2011-10-04 12:10:00,316.05,317.12,315.79,317.12,5100.0,316.05,317.12,315.79,317.12,5100.0
2011-10-04 12:20:00,316.9,317.94,315.4,315.4,6000.0,316.9,317.94,315.4,315.4,6000.0
2011-10-04 12:30:00,315.48,317.42,315.1,317.42,5900.0,315.48,317.42,315.1,317.42,5900.0
2011-10-04 12:40:00,317.18,317.56,315.91,316.43,8400.0,317.18,317.56,315.91,316.43,8400.0
2011-10-04 12:50:00,315.93,316.63,315.55,315.82,6200.0,315.93,316.63,315.55,315.82,6200.0
2011-10-04 13:00:00,315.94,316.43,315.18,315.55,6200.0,315.94,316.43,315.18,315.55,6200.0
2011-10-04 13:10:00,315.4,315.78,313.97,314.1,3900.0,315.4,315.78,313.97,314.1,3900.0
2011-10-04 13:20:00,314.31,315.0,313.44,314.42,3100.0,314.31,315.0,313.44,314.42,3100.0
2011-10-04 13:30:00,314.28,314.8,313.89,313.89,4000.0,314.28,314.8,313.89,313.89,4000.0
2011-10-04 13:40:00,314.04,314.45,313.07,314.45,5000.0,314.04,314.45,313.07,314.45,5000.0
2011-10-04 13:50:00,314.9,314.9,313.2,313.2,3000.0,314.9,314.9,313.2,313.2,3000.0
2011-10-04 14:00:00,313.8,314.27,312.67,313.15,6000.0,313.8,314.27,312.67,313.15,6000.0
2011-10-04 14:10:00,312.99,313.16,312.16,312.32,3700.0,312.99,313.16,312.16,312.32,3700.0
2011-10-04 14:20:00,312.14,313.64,311.74,313.24,5300.0,312.14,313.64,311.74,313.24,5300.0
2011-10-04 14:30:00,313.33,314.5,313.33,313.47,5300.0,313.33,314.5,313.33,313.47,5300.0
2011-10-04 14:40:00,313.75,313.75,312.17,312.74,7000.0,313.75,313.75,312.17,312.74,7000.0
2011-10-04 14:50:00,312.75,313.12,311.16,311.28,10100.0,312.75,313.12,311.16,311.28,10100.0
2011-10-04 15:00:00,311.51,312.63,311.09,311.09,8200.0,311.51,312.63,311.09,311.09,8200.0
2011-10-04 15:10:00,311.32,312.83,310.76,312.75,8600.0,311.32,312.83,310.76,312.75,8600.0
2011-10-04 15:20:00,312.61,314.28,312.36,313.86,12000.0,312.61,314.28,312.36,313.86,12000.0
2011-10-04 15:30:00,314.11,316.69,314.11,316.0,22500.0,314.11,316.69,314.11,316.0,22500.0
2011-10-04 15:40:00,315.78,318.99,315.4,318.99,30100.0,315.78,318.99,315.4,318.99,30100.0
2011-10-04 15:50:00,319.05,320.0,318.77,319.97,43900.0,319.05,320.0,318.77,319.97,43900.0
2011-10-05 09:30:00,320.0,320.37,317.0,317.37,11000.0,320.0,320.37,317.0,317.37,11000.0
2011-10-05 09:40:00,317.12,319.72,317.12,319.4,14000.0,317.12,319.72,317.12,319.4,14000.0
2011-10-05 09:50:00,319.35,319.38,316.14,317.97,11900.0,319.35,319.38,316.14,317.97,11900.0
2011-10-05 10:00:00,317.96,318.37,316.86,316.86,10000.0,317.96,318.37,316.86,316.86,10000.0
2011-10-05 10:10:00,317.25,317.57,316.71,316.71,9300.0,317.25,317.57,316.71,316.71,9300.0
2011-10-05 10:20:00,316.91,317.75,315.19,315.54,9700.0,316.91,317.75,315.19,315.54,9700.0
2011-10-05 10:30:00,315.55,316.35,315.05,316.03,5300.0,315.55,316.35,315.05,316.03,5300.0
2011-10-05 10:40:00,316.03,316.8,315.59,316.8,10600.0,316.03,316.8,315.59,316.8,10600.0
2011-10-05 10:50:00,316.65,316.77,316.07,316.72,4900.0,316.65,316.77,316.07,316.72,4900.0
2011-10-05 11:00:00,316.77,316.77,315.0,315.1,9400.0,316.77,316.77,315.0,315.1,9400.0
2011-10-05 11:10:00,315.02,315.1,313.34,314.02,8600.0,315.02,315.1,313.34,314.02,8600.0
2011-10-05 11:20:00,314.0,315.61,313.97,314.79,12200.0,314.0,315.61,313.97,314.79,12200.0
2011-10-05 11:30:00,314.69,315.68,314.47,315.01,9600.0,314.69,315.68,314.47,315.01,9600.0
2011-10-05 11:40:00,314.92,314.92,313.81,314.37,8300.0,314.92,314.92,313.81,314.37,8300.0
2011-10-05 11:50:00,314.21,315.48,314.21,314.75,10000.0,314.21,315.48,314.21,314.75,10000.0
2011-10-05 12:00:00,314.74,315.11,314.13,314.19,7000.0,314.74,315.11,314.13,314.19,7000.0
2011-10-05 12:10:00,314.2,314.25,312.16,312.16,7800.0,314.2,314.25,312.16,312.16,7800.0
2011-10-05 12:20:00,312.31,312.63,312.0,312.21,5700.0,312.31,312.63,312.0,312.21,5700.0
2011-10-05 12:30:00,312.27,313.71,311.95,313.24,9200.0,312.27,313.71,311.95,313.24,9200.0
2011-10-05 12:40:00,313.23,314.34,313.0,313.91,4900.0,313.23,314.34,313.0,313.91,4900.0
2011-10-05 12:50:00,313.92,315.18,313.72,315.18,7100.0,313.92,315.18,313.72,315.18,7100.0
2011-10-05 13:00:00,314.66,315.83,314.66,315.04,5600.0,314.66,315.83,314.66,315.04,5600.0
2011-10-05 13:10:00,315.0,315.9,314.11,315.37,8700.0,315.0,315.9,314.11,315.37,8700.0
2011-10-05 13:20:00,315.16,315.68,314.71,315.3,4300.0,315.16,315.68,314.71,315.3,4300.0
2011-10-05 13:30:00,315.35,315.86,315.12,315.21,7300.0,315.35,315.86,315.12,315.21,7300.0
2011-10-05 13:40:00,315.44,316.96,315.44,316.8,4800.0,315.44,316.96,315.44,316.8,4800.0
2011-10-05 13:50:00,316.38,317.11,315.86,316.74,7500.0,316.38,317.11,315.86,316.74,7500.0
2011-10-05 14:00:00,316.97,317.24,316.33,316.43,4900.0,316.97,317.24,316.33,316.43,4900.0
2011-10-05 14:10:00,316.33,317.65,315.99,317.58,7000.0,316.33,317.65,315.99,317.58,7000.0
2011-10-05 14:20:00,317.44,317.75,316.86,316.86,4700.0,317.44,317.75,316.86,316.86,4700.0
2011-10-05 14:30:00,316.95,316.97,315.08,316.2,7300.0,316.95,316.97,315.08,316.2,7300.0
2011-10-05 14:40:00,316.07,317.59,316.07,317.2,6200.0,316.07,317.59,316.07,317.2,6200.0
2011-10-05 14:50:00,317.02,317.3,316.09,316.75,4000.0,317.02,317.3,316.09,316.75,4000.0
2011-10-05 15:00:00,316.77,316.77,315.69,316.09,8400.0,316.77,316.77,315.69,316.09,8400.0
2011-10-05 15:10:00,315.82,317.19,315.82,316.94,7900.0,315.82,317.19,315.82,316.94,7900.0
2011-10-05 15:20:00,317.1,317.15,315.31,316.1,10200.0,317.1,317.15,315.31,316.1,10200.0
2011-10-05 15:30:00,316.21,318.13,316.18,318.13,14300.0,316.21,318.13,316.18,318.13,14300.0
2011-10-05 15:40:00,318.33,318.45,317.41,317.57,17900.0,318.33,318.45,317.41,317.57,17900.0
2011-10-05 15:50:00,317.38,317.98,316.84,317.57,28300.0,317.38,317.98,316.84,317.57,28300.0
2011-10-06 09:30:00,317.06,320.05,317.06,318.81,10100.0,317.06,320.05,317.06,318.81,10100.0
2011-10-06 09:40:00,318.67,319.66,317.57,317.57,8800.0,318.67,319.66,317.57,317.57,8800.0
2011-10-06 09:50:00,317.65,317.65,316.24,317.27,10500.0,317.65,317.65,316.24,317.27,10500.0
2011-10-06 10:00:00,317.21,320.0,316.11,319.62,11100.0,317.21,320.0,316.11,319.62,11100.0
2011-10-06 10:10:00,319.55,320.28,318.63,318.74,5700.0,319.55,320.28,318.63,318.74,5700.0
2011-10-06 10:20:00,318.84,320.47,318.84,320.31,8600.0,318.84,320.47,318.84,320.31,8600.0
2011-10-06 10:30:00,320.01,321.25,320.01,320.42,5300.0,320.01,321.25,320.01,320.42,5300.0
2011-10-06 10:40:00,320.45,320.76,319.44,319.44,8700.0,320.45,320.76,319.44,319.44,8700.0
2011-10-06 10:50:00,319.25,320.04,318.91,319.18,5200.0,319.25,320.04,318.91,319.18,5200.0
2011-10-06 11:00:00,318.87,319.4,318.28,319.22,4800.0,318.87,319.4,318.28,319.22,4800.0
2011-10-06 11:10:00,319.35,319.79,318.93,318.93,5300.0,319.35,319.79,318.93,318.93,5300.0
2011-10-06 11:20:00,318.59,318.59,317.72,317.99,7100.0,318.59,318.59,317.72,317.99,7100.0
2011-10-06 11:30:00,318.3,318.3,317.22,317.86,7200.0,318.3,318.3,317.22,317.86,7200.0
2011-10-06 11:40:00,318.17,318.6,317.57,317.7,5100.0,318.17,318.6,317.57,317.7,5100.0
2011-10-06 11:50:00,317.32,317.59,316.56,317.02,12100.0,317.32,317.59,316.56,317.02,12100.0
2011-10-06 12:00:00,316.82,317.06,316.46,316.75,7300.0,316.82,317.06,316.46,316.75,7300.0
2011-10-06 12:10:00,316.64,317.62,316.43,317.61,6900.0,316.64,317.62,316.43,317.61,6900.0
2011-10-06 12:20:00,317.61,318.17,317.61,317.63,3200.0,317.61,318.17,317.61,317.63,3200.0
2011-10-06 12:30:00,317.37,318.64,317.37,318.31,3500.0,317.37,318.64,317.37,318.31,3500.0
2011-10-06 12:40:00,318.13,318.21,317.65,318.02,3400.0,318.13,318.21,317.65,318.02,3400.0
2011-10-06 12:50:00,318.13,318.52,317.59,317.59,5000.0,318.13,318.52,317.59,317.59,5000.0
2011-10-06 13:00:00,317.51,318.02,317.07,317.78,4700.0,317.51,318.02,317.07,317.78,4700.0
2011-10-06 13:10:00,317.6,318.43,317.35,317.35,2400.0,317.6,318.43,317.35,317.35,2400.0
2011-10-06 13:20:00,317.34,318.08,317.14,317.97,5600.0,317.34,318.08,317.14,317.97,5600.0
2011-10-06 13:30:00,317.97,318.31,317.49,318.1,4700.0,317.97,318.31,317.49,318.1,4700.0
2011-10-06 13:40:00,318.04,318.86,318.02,318.84,6200.0,318.04,318.86,318.02,318.84,6200.0
2011-10-06 13:50:00,319.02,319.19,318.18,318.74,5200.0,319.02,319.19,318.18,318.74,5200.0
2011-10-06 14:00:00,318.84,319.44,318.74,318.89,4800.0,318.84,319.44,318.74,318.89,4800.0
2011-10-06 14:10:00,318.9,319.25,318.72,318.94,4700.0,318.9,319.25,318.72,318.94,4700.0
2011-10-06 14:20:00,319.01,319.22,318.48,318.69,5200.0,319.01,319.22,318.48,318.69,5200.0
2011-10-06 14:30:00,318.69,318.85,317.59,317.62,5100.0,318.69,318.85,317.59,317.62,5100.0
2011-10-06 14:40:00,317.78,319.03,317.78,318.22,5300.0,317.78,319.03,317.78,318.22,5300.0
2011-10-06 14:50:00,318.23,319.49,318.0,319.27,7100.0,318.23,319.49,318.0,319.27,7100.0
2011-10-06 15:00:00,319.27,319.94,318.88,319.73,6600.0,319.27,319.94,318.88,319.73,6600.0
2011-10-06 15:10:00,319.71,320.13,319.43,319.75,15100.0,319.71,320.13,319.43,319.75,15100.0
2011-10-06 15:20:00,319.88,320.67,319.16,319.65,14500.0,319.88,320.67,319.16,319.65,14500.0
2011-10-06 15:30:00,319.4,320.78,319.4,320.68,15300.0,319.4,320.78,319.4,320.68,15300.0
2011-10-06 15:40:00,320.64,321.74,320.5,321.39,30100.0,320.64,321.74,320.5,321.39,30100.0
2011-10-06 15:50:00,321.44,323.19,321.36,322.33,40700.0,321.44,323.19,321.36,322.33,40700.0
2011-10-07 09:30:00,323.33,323.33,320.42,322.09,5500.0,323.33,323.33,320.42,322.09,5500.0
2011-10-07 09:40:00,322.32,324.64,322.32,324.54,8600.0,322.32,324.64,322.32,324.54,8600.0
2011-10-07 09:50:00,324.52,325.75,324.23,324.88,12400.0,324.52,325.75,324.23,324.88,12400.0
2011-10-07 10:00:00,324.6,325.31,323.31,324.41,10200.0,324.6,325.31,323.31,324.41,10200.0
2011-10-07 10:10:00,324.47,327.41,324.27,327.01,12800.0,324.47,327.41,324.27,327.01,12800.0
2011-10-07 10:20:00,327.02,327.55,326.39,326.54,8300.0,327.02,327.55,326.39,326.54,8300.0
2011-10-07 10:30:00,326.85,327.24,326.38,327.09,9100.0,326.85,327.24,326.38,327.09,9100.0
2011-10-07 10:40:00,327.36,328.68,327.06,327.24,8500.0,327.36,328.68,327.06,327.24,8500.0
2011-10-07 10:50:00,327.36,327.77,326.53,326.63,6200.0,327.36,327.77,326.53,326.63,6200.0
2011-10-07 11:00:00,326.59,326.59,324.33,325.09,13600.0,326.59,326.59,324.33,325.09,13600.0
2011-10-07 11:10:00,324.96,325.35,323.75,324.23,8500.0,324.96,325.35,323.75,324.23,8500.0
2011-10-07 11:20:00,324.1,325.0,323.6,324.3,17000.0,324.1,325.0,323.6,324.3,17000.0
2011-10-07 11:30:00,324.48,324.84,324.13,324.68,5300.0,324.48,324.84,324.13,324.68,5300.0
2011-10-07 11:40:00,324.68,325.46,324.52,324.88,13500.0,324.68,325.46,324.52,324.88,13500.0
2011-10-07 11:50:00,324.89,325.76,324.89,325.69,5400.0,324.89,325.76,324.89,325.69,5400.0
2011-10-07 12:00:00,325.77,326.0,323.79,325.51,6200.0,325.77,326.0,323.79,325.51,6200.0
2011-10-07 12:10:00,325.51,325.59,324.11,324.28,5000.0,325.51,325.59,324.11,324.28,5000.0
2011-10-07 12:20:00,324.01,324.14,322.85,324.12,3200.0,324.01,324.14,322.85,324.12,3200.0
2011-10-07 12:30:00,324.41,324.98,324.1,324.42,6500.0,324.41,324.98,324.1,324.42,6500.0
2011-10-07 12:40:00,324.66,324.67,323.64,324.45,4600.0,324.66,324.67,323.64,324.45,4600.0
2011-10-07 12:50:00,324.54,324.73,322.49,323.09,6900.0,324.54,324.73,322.49,323.09,6900.0
2011-10-07 13:00:00,323.09,323.5,322.52,323.32,3400.0,323.09,323.5,322.52,323.32,3400.0
2011-10-07 13:10:00,323.15,323.39,322.66,322.94,4700.0,323.15,323.39,322.66,322.94,4700.0
2011-10-07 13:20:00,323.1,323.31,322.91,323.04,7100.0,323.1,323.31,322.91,323.04,7100.0
2011-10-07 13:30:00,323.04,323.29,323.01,323.06,2400.0,323.04,323.29,323.01,323.06,2400.0
2011-10-07 13:40:00,323.06,323.75,322.86,323.32,6200.0,323.06,323.75,322.86,323.32,6200.0
2011-10-07 13:50:00,323.32,323.6,323.08,323.37,6700.0,323.32,323.6,323.08,323.37,6700.0
2011-10-07 14:00:00,323.37,323.53,322.83,323.18,4300.0,323.37,323.53,322.83,323.18,4300.0
2011-10-07 14:10:00,323.38,323.65,322.68,323.12,6600.0,323.38,323.65,322.68,323.12,6600.0
2011-10-07 14:20:00,323.44,323.78,323.24,323.4,6400.0,323.44,323.78,323.24,323.4,6400.0
2011-10-07 14:30:00,323.47,324.29,323.32,323.52,5800.0,323.47,324.29,323.32,323.52,5800.0
2011-10-07 14:40:00,323.52,324.37,323.1,324.28,6300.0,323.52,324.37,323.1,324.28,6300.0
2011-10-07 14:50:00,324.36,325.17,323.99,324.66,6500.0,324.36,325.17,323.99,324.66,6500.0
2011-10-07 15:00:00,324.55,325.35,324.28,324.76,7800.0,324.55,325.35,324.28,324.76,7800.0
2011-10-07 15:10:00,325.04,325.89,324.77,325.7,7400.0,325.04,325.89,324.77,325.7,7400.0
2011-10-07 15:20:00,325.7,326.78,325.67,326.67,18000.0,325.7,326.78,325.67,326.67,18000.0
2011-10-07 15:30:00,326.59,326.99,326.2,326.2,12900.0,326.59,326.99,326.2,326.2,12900.0
2011-10-07 15:40:00,326.31,326.31,324.91,325.08,14900.0,326.31,326.31,324.91,325.08,14900.0
2011-10-07 15:50:00,325.24,325.64,323.21,323.9,16400.0,325.24,325.64,323.21,323.9,16400.0
2011-10-10 09:30:00,326.87,328.63,325.41,328.46,10400.0,326.87,328.63,325.41,328.46,10400.0
2011-10-10 09:40:00,328.45,329.4,327.73,329.29,7700.0,328.45,329.4,327.73,329.29,7700.0
2011-10-10 09:50:00,329.23,329.96,329.23,329.73,7500.0,329.23,329.96,329.23,329.73,7500.0
2011-10-10 10:00:00,329.62,330.0,329.6,329.92,8900.0,329.62,330.0,329.6,329.92,8900.0
2011-10-10 10:10:00,330.0,331.26,329.93,331.26,12300.0,330.0,331.26,329.93,331.26,12300.0
2011-10-10 10:20:00,331.49,331.8,329.81,329.82,16100.0,331.49,331.8,329.81,329.82,16100.0
2011-10-10 10:30:00,330.05,331.15,329.72,329.79,9500.0,330.05,331.15,329.72,329.79,9500.0
2011-10-10 10:40:00,329.81,330.83,329.66,330.49,4800.0,329.81,330.83,329.66,330.49,4800.0
2011-10-10 10:50:00,330.2,330.4,328.88,328.95,6400.0,330.2,330.4,328.88,328.95,6400.0
2011-10-10 11:00:00,329.27,329.34,328.35,328.79,6500.0,329.27,329.34,328.35,328.79,6500.0
2011-10-10 11:10:00,328.7,329.03,328.7,329.03,3900.0,328.7,329.03,328.7,329.03,3900.0
2011-10-10 11:20:00,329.04,329.98,329.02,329.98,3800.0,329.04,329.98,329.02,329.98,3800.0
2011-10-10 11:30:00,329.91,330.39,329.65,330.39,4400.0,329.91,330.39,329.65,330.39,4400.0
2011-10-10 11:40:00,330.25,330.5,330.19,330.19,3200.0,330.25,330.5,330.19,330.19,3200.0
2011-10-10 11:50:00,329.94,330.22,329.59,330.22,4000.0,329.94,330.22,329.59,330.22,4000.0
2011-10-10 12:00:00,329.89,329.89,329.11,329.11,3700.0,329.89,329.89,329.11,329.11,3700.0
2011-10-10 12:10:00,329.11,329.92,329.11,329.73,3400.0,329.11,329.92,329.11,329.73,3400.0
2011-10-10 12:20:00,329.56,329.92,329.35,329.92,2100.0,329.56,329.92,329.35,329.92,2100.0
2011-10-10 12:30:00,329.92,330.49,329.92,329.94,3300.0,329.92,330.49,329.92,329.94,3300.0
2011-10-10 12:40:00,329.88,330.15,329.82,329.82,2800.0,329.88,330.15,329.82,329.82,2800.0
2011-10-10 12:50:00,329.81,329.85,329.64,329.84,3200.0,329.81,329.85,329.64,329.84,3200.0
2011-10-10 13:00:00,329.81,330.48,329.8,330.33,5100.0,329.81,330.48,329.8,330.33,5100.0
2011-10-10 13:10:00,330.28,330.68,330.26,330.68,3900.0,330.28,330.68,330.26,330.68,3900.0
2011-10-10 13:20:00,330.59,331.0,330.59,330.85,4100.0,330.59,331.0,330.59,330.85,4100.0
2011-10-10 13:30:00,330.76,330.83,330.47,330.7,5700.0,330.76,330.83,330.47,330.7,5700.0
2011-10-10 13:40:00,330.75,330.97,330.52,330.52,2300.0,330.75,330.97,330.52,330.52,2300.0
2011-10-10 13:50:00,330.69,330.94,330.43,330.88,2500.0,330.69,330.94,330.43,330.88,2500.0
2011-10-10 14:00:00,330.84,330.92,330.29,330.49,3900.0,330.84,330.92,330.29,330.49,3900.0
2011-10-10 14:10:00,330.48,331.39,330.48,331.22,6000.0,330.48,331.39,330.48,331.22,6000.0
2011-10-10 14:20:00,331.28,331.74,331.28,331.52,5100.0,331.28,331.74,331.28,331.52,5100.0
2011-10-10 14:30:00,331.52,331.54,330.82,330.83,5000.0,331.52,331.54,330.82,330.83,5000.0
2011-10-10 14:40:00,331.04,331.28,330.34,330.75,4600.0,331.04,331.28,330.34,330.75,4600.0
2011-10-10 14:50:00,330.8,330.94,330.33,330.34,4200.0,330.8,330.94,330.33,330.34,4200.0
2011-10-10 15:00:00,330.26,330.63,330.15,330.33,7100.0,330.26,330.63,330.15,330.33,7100.0
2011-10-10 15:10:00,330.3,330.3,329.74,329.99,9300.0,330.3,330.3,329.74,329.99,9300.0
2011-10-10 15:20:00,329.9,330.07,329.25,329.68,12900.0,329.9,330.07,329.25,329.68,12900.0
2011-10-10 15:30:00,329.68,330.47,329.55,329.65,17300.0,329.68,330.47,329.55,329.65,17300.0
2011-10-10 15:40:00,329.65,331.07,329.33,330.99,27100.0,329.65,331.07,329.33,330.99,27100.0
2011-10-10 15:50:00,330.99,331.83,330.17,331.59,42100.0,330.99,331.83,330.17,331.59,42100.0
2011-10-11 09:30:00,331.18,332.68,328.1,329.35,7200.0,331.18,332.68,328.1,329.35,7200.0
2011-10-11 09:40:00,329.15,329.15,327.87,328.73,6200.0,329.15,329.15,327.87,328.73,6200.0
2011-10-11 09:50:00,328.96,329.23,327.19,327.78,5100.0,328.96,329.23,327.19,327.78,5100.0
2011-10-11 10:00:00,327.46,327.84,327.2,327.51,2300.0,327.46,327.84,327.2,327.51,2300.0
2011-10-11 10:10:00,327.14,327.62,326.94,327.57,3100.0,327.14,327.62,326.94,327.57,3100.0
2011-10-11 10:20:00,327.24,327.45,326.96,327.25,2600.0,327.24,327.45,326.96,327.25,2600.0
2011-10-11 10:30:00,327.02,327.63,327.02,327.25,3400.0,327.02,327.63,327.02,327.25,3400.0
2011-10-11 10:40:00,327.05,327.69,326.7,327.62,11300.0,327.05,327.69,326.7,327.62,11300.0
2011-10-11 10:50:00,327.44,327.69,326.04,326.1,6100.0,327.44,327.69,326.04,326.1,6100.0
2011-10-11 11:00:00,326.15,326.66,325.98,326.3,2800.0,326.15,326.66,325.98,326.3,2800.0
2011-10-11 11:10:00,326.44,326.52,325.99,326.5,5100.0,326.44,326.52,325.99,326.5,5100.0
2011-10-11 11:20:00,326.33,327.53,326.16,327.08,3600.0,326.33,327.53,326.16,327.08,3600.0
2011-10-11 11:30:00,327.27,328.25,327.08,327.8,7500.0,327.27,328.25,327.08,327.8,7500.0
2011-10-11 11:40:00,328.07,328.28,326.99,326.99,5400.0,328.07,328.28,326.99,326.99,5400.0
2011-10-11 11:50:00,327.13,327.13,326.43,326.81,1900.0,327.13,327.13,326.43,326.81,1900.0
2011-10-11 12:00:00,327.02,327.87,326.84,327.74,5000.0,327.02,327.87,326.84,327.74,5000.0
2011-10-11 12:10:00,327.55,327.97,327.22,327.22,2700.0,327.55,327.97,327.22,327.22,2700.0
2011-10-11 12:20:00,327.39,328.0,327.39,328.0,9400.0,327.39,328.0,327.39,328.0,9400.0
2011-10-11 12:30:00,328.0,328.0,327.42,327.74,5000.0,328.0,328.0,327.42,327.74,5000.0
2011-10-11 12:40:00,327.44,328.09,327.4,327.4,4800.0,327.44,328.09,327.4,327.4,4800.0
2011-10-11 12:50:00,327.6,328.11,327.6,327.94,3300.0,327.6,328.11,327.6,327.94,3300.0
2011-10-11 13:00:00,327.94,328.14,327.6,328.07,7000.0,327.94,328.14,327.6,328.07,7000.0
2011-10-11 13:10:00,328.32,328.4,327.81,328.4,8500.0,328.32,328.4,327.81,328.4,8500.0
2011-10-11 13:20:00,328.25,328.26,327.95,328.0,3700.0,328.25,328.26,327.95,328.0,3700.0
2011-10-11 13:30:00,328.0,328.25,327.84,327.85,3500.0,328.0,328.25,327.84,327.85,3500.0
2011-10-11 13:40:00,327.85,328.05,327.11,327.8,6000.0,327.85,328.05,327.11,327.8,6000.0
2011-10-11 13:50:00,327.88,328.21,327.65,327.84,9300.0,327.88,328.21,327.65,327.84,9300.0
2011-10-11 14:00:00,327.95,328.19,327.91,328.18,3700.0,327.95,328.19,327.91,328.18,3700.0
2011-10-11 14:10:00,328.24,328.27,327.53,327.55,6900.0,328.24,328.27,327.53,327.55,6900.0
2011-10-11 14:20:00,327.65,327.98,327.14,327.46,6000.0,327.65,327.98,327.14,327.46,6000.0
2011-10-11 14:30:00,327.63,328.35,327.63,327.75,8200.0,327.63,328.35,327.63,327.75,8200.0
2011-10-11 14:40:00,327.53,328.0,327.53,327.82,5700.0,327.53,328.0,327.53,327.82,5700.0
2011-10-11 14:50:00,328.03,328.11,327.71,327.98,7400.0,328.03,328.11,327.71,327.98,7400.0
2011-10-11 15:00:00,328.12,328.31,327.53,328.01,10500.0,328.12,328.31,327.53,328.01,10500.0
2011-10-11 15:10:00,327.9,328.01,327.67,327.74,9900.0,327.9,328.01,327.67,327.74,9900.0
2011-10-11 15:20:00,327.94,328.13,327.57,327.73,10500.0,327.94,328.13,327.57,327.73,10500.0
2011-10-11 15:30:00,327.76,328.16,327.57,327.69,25500.0,327.76,328.16,327.57,327.69,25500.0
2011-10-11 15:40:00,327.87,328.16,327.36,327.54,24800.0,327.87,328.16,327.36,327.54,24800.0
2011-10-11 15:50:00,327.8,328.26,327.26,327.5,19500.0,327.8,328.26,327.26,327.5,19500.0
2011-10-12 09:30:00,328.09,329.95,326.0,328.01,23100.0,328.09,329.95,326.0,328.01,23100.0
2011-10-12 09:40:00,328.01,329.28,325.01,325.63,15500.0,328.01,329.28,325.01,325.63,15500.0
2011-10-12 09:50:00,325.49,325.49,323.74,324.34,11400.0,325.49,325.49,323.74,324.34,11400.0
2011-10-12 10:00:00,325.16,326.16,323.96,326.16,11000.0,325.16,326.16,323.96,326.16,11000.0
2011-10-12 10:10:00,326.16,328.11,325.53,327.46,12600.0,326.16,328.11,325.53,327.46,12600.0
2011-10-12 10:20:00,327.64,328.44,327.48,328.44,6700.0,327.64,328.44,327.48,328.44,6700.0
2011-10-12 10:30:00,328.44,329.65,328.15,329.35,7000.0,328.44,329.65,328.15,329.35,7000.0
2011-10-12 10:40:00,329.35,329.45,328.72,328.72,5800.0,329.35,329.45,328.72,328.72,5800.0
2011-10-12 10:50:00,328.85,329.02,327.1,327.57,15400.0,328.85,329.02,327.1,327.57,15400.0
2011-10-12 11:00:00,327.56,328.54,327.45,328.28,5400.0,327.56,328.54,327.45,328.28,5400.0
2011-10-12 11:10:00,328.76,329.0,327.74,327.78,11200.0,328.76,329.0,327.74,327.78,11200.0
2011-10-12 11:20:00,327.76,328.78,327.57,328.56,4700.0,327.76,328.78,327.57,328.56,4700.0
2011-10-12 11:30:00,328.57,329.13,328.36,329.06,4500.0,328.57,329.13,328.36,329.06,4500.0
2011-10-12 11:40:00,328.82,328.82,327.58,327.91,13500.0,328.82,328.82,327.58,327.91,13500.0
2011-10-12 11:50:00,328.29,328.97,328.15,328.82,7500.0,328.29,328.97,328.15,328.82,7500.0
2011-10-12 12:00:00,328.83,329.0,327.94,327.94,8400.0,328.83,329.0,327.94,327.94,8400.0
2011-10-12 12:10:00,327.88,328.94,327.86,328.81,5600.0,327.88,328.94,327.86,328.81,5600.0
2011-10-12 12:20:00,328.37,328.64,327.98,328.43,3400.0,328.37,328.64,327.98,328.43,3400.0
2011-10-12 12:30:00,328.21,328.58,327.77,328.36,3900.0,328.21,328.58,327.77,328.36,3900.0
2011-10-12 12:40:00,328.5,328.63,328.34,328.59,7700.0,328.5,328.63,328.34,328.59,7700.0
2011-10-12 12:50:00,328.49,328.67,328.26,328.49,8600.0,328.49,328.67,328.26,328.49,8600.0
2011-10-12 13:00:00,328.4,328.68,328.19,328.36,10800.0,328.4,328.68,328.19,328.36,10800.0
2011-10-12 13:10:00,328.44,328.56,328.21,328.54,5600.0,328.44,328.56,328.21,328.54,5600.0
2011-10-12 13:20:00,328.43,328.7,327.92,328.32,12700.0,328.43,328.7,327.92,328.32,12700.0
2011-10-12 13:30:00,328.63,328.64,328.35,328.4,8500.0,328.63,328.64,328.35,328.4,8500.0
2011-10-12 13:40:00,328.5,328.57,328.13,328.41,3200.0,328.5,328.57,328.13,328.41,3200.0
2011-10-12 13:50:00,328.43,328.6,328.15,328.16,3500.0,328.43,328.6,328.15,328.16,3500.0
2011-10-12 14:00:00,328.5,328.7,328.15,328.48,11700.0,328.5,328.7,328.15,328.48,11700.0
2011-10-12 14:10:00,328.51,328.66,328.11,328.28,4600.0,328.51,328.66,328.11,328.28,4600.0
2011-10-12 14:20:00,328.36,328.9,328.28,328.49,5600.0,328.36,328.9,328.28,328.49,5600.0
2011-10-12 14:30:00,328.5,328.71,328.4,328.4,6500.0,328.5,328.71,328.4,328.4,6500.0
2011-10-12 14:40:00,328.52,328.59,328.08,328.44,8700.0,328.52,328.59,328.08,328.44,8700.0
2011-10-12 14:50:00,328.46,328.54,327.98,328.2,4700.0,328.46,328.54,327.98,328.2,4700.0
2011-10-12 15:00:00,328.31,328.57,328.27,328.5,9700.0,328.31,328.57,328.27,328.5,9700.0
2011-10-12 15:10:00,328.5,328.58,328.05,328.43,9600.0,328.5,328.58,328.05,328.43,9600.0
2011-10-12 15:20:00,328.43,328.58,328.2,328.56,17000.0,328.43,328.58,328.2,328.56,17000.0
2011-10-12 15:30:00,328.5,328.67,328.11,328.52,30600.0,328.5,328.67,328.11,328.52,30600.0
2011-10-12 15:40:00,328.35,328.63,327.02,327.98,30300.0,328.35,328.63,327.02,327.98,30300.0
2011-10-12 15:50:00,327.48,328.18,327.12,327.66,21000.0,327.48,328.18,327.12,327.66,21000.0
2011-10-13 09:30:00,327.14,328.76,325.0,327.41,9800.0,327.14,328.76,325.0,327.41,9800.0
2011-10-13 09:40:00,327.39,328.08,326.87,327.33,9700.0,327.39,328.08,326.87,327.33,9700.0
2011-10-13 09:50:00,327.18,327.99,326.68,327.01,8900.0,327.18,327.99,326.68,327.01,8900.0
2011-10-13 10:00:00,327.1,327.82,326.04,327.46,8500.0,327.1,327.82,326.04,327.46,8500.0
2011-10-13 10:10:00,327.29,328.07,326.76,326.76,9300.0,327.29,328.07,326.76,326.76,9300.0
2011-10-13 10:20:00,326.79,327.99,326.59,326.96,10700.0,326.79,327.99,326.59,326.96,10700.0
2011-10-13 10:30:00,327.2,327.43,326.47,326.83,7800.0,327.2,327.43,326.47,326.83,7800.0
2011-10-13 10:40:00,327.12,327.2,326.69,326.69,7300.0,327.12,327.2,326.69,326.69,7300.0
2011-10-13 10:50:00,326.95,327.29,326.6,326.6,11500.0,326.95,327.29,326.6,326.6,11500.0
2011-10-13 11:00:00,326.6,327.62,326.58,327.57,7400.0,326.6,327.62,326.58,327.57,7400.0
2011-10-13 11:10:00,327.59,328.26,326.86,327.04,11800.0,327.59,328.26,326.86,327.04,11800.0
2011-10-13 11:20:00,327.07,327.66,327.05,327.53,5800.0,327.07,327.66,327.05,327.53,5800.0
2011-10-13 11:30:00,327.38,327.95,327.31,327.59,8900.0,327.38,327.95,327.31,327.59,8900.0
2011-10-13 11:40:00,327.64,327.84,327.04,327.17,15300.0,327.64,327.84,327.04,327.17,15300.0
2011-10-13 11:50:00,327.3,327.85,326.82,327.03,12300.0,327.3,327.85,326.82,327.03,12300.0
2011-10-13 12:00:00,326.74,327.51,326.74,326.93,10300.0,326.74,327.51,326.74,326.93,10300.0
2011-10-13 12:10:00,326.96,327.03,326.45,326.98,5100.0,326.96,327.03,326.45,326.98,5100.0
2011-10-13 12:20:00,327.02,327.46,326.32,326.54,4000.0,327.02,327.46,326.32,326.54,4000.0
2011-10-13 12:30:00,326.32,326.99,326.29,326.89,3000.0,326.32,326.99,326.29,326.89,3000.0
2011-10-13 12:40:00,326.71,327.03,326.51,326.63,2700.0,326.71,327.03,326.51,326.63,2700.0
2011-10-13 12:50:00,326.6,326.9,326.24,326.24,2800.0,326.6,326.9,326.24,326.24,2800.0
2011-10-13 13:00:00,326.19,327.12,325.96,327.01,4400.0,326.19,327.12,325.96,327.01,4400.0
2011-10-13 13:10:00,326.88,327.51,326.54,327.26,10500.0,326.88,327.51,326.54,327.26,10500.0
2011-10-13 13:20:00,327.26,327.31,326.85,326.93,9900.0,327.26,327.31,326.85,326.93,9900.0
2011-10-13 13:30:00,326.95,327.41,326.95,327.41,3300.0,326.95,327.41,326.95,327.41,3300.0
2011-10-13 13:40:00,327.39,327.65,326.61,326.86,6800.0,327.39,327.65,326.61,326.86,6800.0
2011-10-13 13:50:00,326.87,326.88,326.17,326.49,3700.0,326.87,326.88,326.17,326.49,3700.0
2011-10-13 14:00:00,326.5,327.01,326.18,327.01,5900.0,326.5,327.01,326.18,327.01,5900.0
2011-10-13 14:10:00,327.07,327.4,326.94,327.13,8900.0,327.07,327.4,326.94,327.13,8900.0
2011-10-13 14:20:00,327.14,327.18,326.29,326.66,6900.0,327.14,327.18,326.29,326.66,6900.0
2011-10-13 14:30:00,326.73,327.2,326.61,326.85,7300.0,326.73,327.2,326.61,326.85,7300.0
2011-10-13 14:40:00,326.85,327.37,326.3,326.86,10000.0,326.85,327.37,326.3,326.86,10000.0
2011-10-13 14:50:00,326.92,327.27,326.73,326.73,7400.0,326.92,327.27,326.73,326.73,7400.0
2011-10-13 15:00:00,326.75,327.52,326.75,327.2,17600.0,326.75,327.52,326.75,327.2,17600.0
2011-10-13 15:10:00,327.22,327.47,326.84,327.09,13900.0,327.22,327.47,326.84,327.09,13900.0
2011-10-13 15:20:00,327.09,327.19,326.11,326.11,10400.0,327.09,327.19,326.11,326.11,10400.0
2011-10-13 15:30:00,326.01,326.56,325.54,326.08,13600.0,326.01,326.56,325.54,326.08,13600.0
2011-10-13 15:40:00,325.76,326.43,325.53,326.07,16300.0,325.76,326.43,325.53,326.07,16300.0
2011-10-13 15:50:00,326.15,326.92,325.71,326.28,13100.0,326.15,326.92,325.71,326.28,13100.0
2011-10-14 09:30:00,329.0,330.0,327.05,328.09,9000.0,329.0,330.0,327.05,328.09,9000.0
2011-10-14 09:40:00,328.33,329.09,327.68,328.77,7900.0,328.33,329.09,327.68,328.77,7900.0
2011-10-14 09:50:00,329.09,329.09,327.99,327.99,6000.0,329.09,329.09,327.99,327.99,6000.0
2011-10-14 10:00:00,327.99,329.35,327.38,328.51,22100.0,327.99,329.35,327.38,328.51,22100.0
2011-10-14 10:10:00,328.53,328.91,327.72,328.5,10000.0,328.53,328.91,327.72,328.5,10000.0
2011-10-14 10:20:00,328.7,328.7,327.6,327.79,10500.0,328.7,328.7,327.6,327.79,10500.0
2011-10-14 10:30:00,328.0,328.7,327.99,328.23,6500.0,328.0,328.7,327.99,328.23,6500.0
2011-10-14 10:40:00,328.38,328.75,327.93,328.34,5900.0,328.38,328.75,327.93,328.34,5900.0
2011-10-14 10:50:00,328.48,328.49,328.05,328.18,10000.0,328.48,328.49,328.05,328.18,10000.0
2011-10-14 11:00:00,328.23,328.23,327.35,327.35,7600.0,328.23,328.23,327.35,327.35,7600.0
2011-10-14 11:10:00,327.49,327.62,327.05,327.38,4500.0,327.49,327.62,327.05,327.38,4500.0
2011-10-14 11:20:00,327.31,327.76,326.82,327.5,4600.0,327.31,327.76,326.82,327.5,4600.0
2011-10-14 11:30:00,327.64,328.1,327.6,327.76,4400.0,327.64,328.1,327.6,327.76,4400.0
2011-10-14 11:40:00,327.79,328.03,327.56,327.63,3200.0,327.79,328.03,327.56,327.63,3200.0
2011-10-14 11:50:00,327.36,327.62,327.18,327.52,1300.0,327.36,327.62,327.18,327.52,1300.0
2011-10-14 12:00:00,327.32,327.34,327.0,327.23,4500.0,327.32,327.34,327.0,327.23,4500.0
2011-10-14 12:10:00,327.23,327.25,326.77,327.1,2400.0,327.23,327.25,326.77,327.1,2400.0
2011-10-14 12:20:00,327.53,328.24,327.53,328.0,6600.0,327.53,328.24,327.53,328.0,6600.0
2011-10-14 12:30:00,328.04,328.04,327.99,328.03,1500.0,328.04,328.04,327.99,328.03,1500.0
2011-10-14 12:40:00,327.94,328.46,327.78,328.16,1900.0,327.94,328.46,327.78,328.16,1900.0
2011-10-14 12:50:00,328.3,328.4,327.91,327.91,4200.0,328.3,328.4,327.91,327.91,4200.0
2011-10-14 13:00:00,328.13,328.18,327.72,327.72,9100.0,328.13,328.18,327.72,327.72,9100.0
2011-10-14 13:10:00,327.93,328.06,327.58,327.85,2300.0,327.93,328.06,327.58,327.85,2300.0
2011-10-14 13:20:00,327.64,328.07,327.53,327.86,2300.0,327.64,328.07,327.53,327.86,2300.0
2011-10-14 13:30:00,327.52,328.05,327.52,328.05,2200.0,327.52,328.05,327.52,328.05,2200.0
2011-10-14 13:40:00,328.07,328.47,328.0,328.04,7800.0,328.07,328.47,328.0,328.04,7800.0
2011-10-14 13:50:00,328.0,328.46,327.91,328.46,5200.0,328.0,328.46,327.91,328.46,5200.0
2011-10-14 14:00:00,328.56,328.56,327.9,327.9,11600.0,328.56,328.56,327.9,327.9,11600.0
2011-10-14 14:10:00,327.76,328.32,327.76,328.19,4000.0,327.76,328.32,327.76,328.19,4000.0
2011-10-14 14:20:00,328.23,328.56,327.98,328.44,13000.0,328.23,328.56,327.98,328.44,13000.0
2011-10-14 14:30:00,328.36,328.48,327.88,327.88,12100.0,328.36,328.48,327.88,327.88,12100.0
2011-10-14 14:40:00,328.17,328.41,327.88,328.16,4100.0,328.17,328.41,327.88,328.16,4100.0
2011-10-14 14:50:00,328.02,328.15,327.97,327.97,11000.0,328.02,328.15,327.97,327.97,11000.0
2011-10-14 15:00:00,327.94,328.3,327.87,328.15,13000.0,327.94,328.3,327.87,328.15,13000.0
2011-10-14 15:10:00,328.11,328.14,327.91,328.0,5100.0,328.11,328.14,327.91,328.0,5100.0
2011-10-14 15:20:00,328.07,328.5,327.83,328.31,11900.0,328.07,328.5,327.83,328.31,11900.0
2011-10-14 15:30:00,328.38,328.56,327.79,328.02,25200.0,328.38,328.56,327.79,328.02,25200.0
2011-10-14 15:40:00,327.99,328.33,327.67,327.95,12000.0,327.99,328.33,327.67,327.95,12000.0
2011-10-14 15:50:00,328.27,328.34,327.79,327.96,30700.0,328.27,328.34,327.79,327.96,30700.0
2011-10-17 09:30:00,326.93,331.43,325.74,330.54,19000.0,326.93,331.43,325.74,330.54,19000.0
2011-10-17 09:40:00,330.5,330.61,329.62,330.0,21900.0,330.5,330.61,329.62,330.0,21900.0
2011-10-17 09:50:00,330.16,330.16,329.39,329.75,7800.0,330.16,330.16,329.39,329.75,7800.0
2011-10-17 10:00:00,329.68,330.1,329.27,330.06,12200.0,329.68,330.1,329.27,330.06,12200.0
2011-10-17 10:10:00,330.2,330.2,329.41,329.81,16200.0,330.2,330.2,329.41,329.81,16200.0
2011-10-17 10:20:00,329.13,329.42,328.53,328.53,13200.0,329.13,329.42,328.53,328.53,13200.0
2011-10-17 10:30:00,328.73,329.58,328.73,329.34,9800.0,328.73,329.58,328.73,329.34,9800.0
2011-10-17 10:40:00,329.34,329.48,328.64,329.02,4900.0,329.34,329.48,328.64,329.02,4900.0
2011-10-17 10:50:00,328.9,329.28,328.37,329.0,5400.0,328.9,329.28,328.37,329.0,5400.0
2011-10-17 11:00:00,329.04,329.11,328.49,328.55,6100.0,329.04,329.11,328.49,328.55,6100.0
2011-10-17 11:10:00,328.55,328.78,327.88,328.04,6100.0,328.55,328.78,327.88,328.04,6100.0
2011-10-17 11:20:00,328.11,329.0,328.11,328.79,6900.0,328.11,329.0,328.11,328.79,6900.0
2011-10-17 11:30:00,328.79,329.01,328.56,328.84,6600.0,328.79,329.01,328.56,328.84,6600.0
2011-10-17 11:40:00,328.81,328.94,327.56,327.56,7500.0,328.81,328.94,327.56,327.56,7500.0
2011-10-17 11:50:00,327.31,328.1,327.19,327.86,2800.0,327.31,328.1,327.19,327.86,2800.0
2011-10-17 12:00:00,327.85,328.08,327.34,327.79,4500.0,327.85,328.08,327.34,327.79,4500.0
2011-10-17 12:10:00,327.79,328.6,327.51,328.47,5700.0,327.79,328.6,327.51,328.47,5700.0
2011-10-17 12:20:00,328.5,328.77,327.76,328.63,9700.0,328.5,328.77,327.76,328.63,9700.0
2011-10-17 12:30:00,328.28,328.29,327.18,327.8,4800.0,328.28,328.29,327.18,327.8,4800.0
2011-10-17 12:40:00,327.81,328.39,326.99,327.5,4600.0,327.81,328.39,326.99,327.5,4600.0
2011-10-17 12:50:00,327.5,328.0,327.41,327.87,3500.0,327.5,328.0,327.41,327.87,3500.0
2011-10-17 13:00:00,327.39,328.22,327.39,328.18,4400.0,327.39,328.22,327.39,328.18,4400.0
2011-10-17 13:10:00,327.98,328.22,327.49,328.0,5400.0,327.98,328.22,327.49,328.0,5400.0
2011-10-17 13:20:00,328.18,328.2,327.36,327.66,7100.0,328.18,328.2,327.36,327.66,7100.0
2011-10-17 13:30:00,327.52,328.25,327.38,327.6,5000.0,327.52,328.25,327.38,327.6,5000.0
2011-10-17 13:40:00,327.75,328.06,327.39,327.85,5100.0,327.75,328.06,327.39,327.85,5100.0
2011-10-17 13:50:00,327.92,327.96,327.44,327.96,5900.0,327.92,327.96,327.44,327.96,5900.0
2011-10-17 14:00:00,327.97,328.29,327.77,327.88,5800.0,327.97,328.29,327.77,327.88,5800.0
2011-10-17 14:10:00,327.84,328.2,327.78,328.2,6000.0,327.84,328.2,327.78,328.2,6000.0
2011-10-17 14:20:00,327.97,328.32,327.73,327.77,6300.0,327.97,328.32,327.73,327.77,6300.0
2011-10-17 14:30:00,327.74,327.74,327.31,327.58,4500.0,327.74,327.74,327.31,327.58,4500.0
2011-10-17 14:40:00,327.42,327.47,327.11,327.47,4200.0,327.42,327.47,327.11,327.47,4200.0
2011-10-17 14:50:00,327.74,328.0,327.16,328.0,4000.0,327.74,328.0,327.16,328.0,4000.0
2011-10-17 15:00:00,327.78,328.32,327.58,327.8,11800.0,327.78,328.32,327.58,327.8,11800.0
2011-10-17 15:10:00,327.92,328.17,327.68,327.76,6600.0,327.92,328.17,327.68,327.76,6600.0
2011-10-17 15:20:00,327.86,328.11,327.38,328.0,9900.0,327.86,328.11,327.38,328.0,9900.0
2011-10-17 15:30:00,328.0,328.3,326.98,327.24,13000.0,328.0,328.3,326.98,327.24,13000.0
2011-10-17 15:40:00,327.24,328.17,326.66,327.0,16500.0,327.24,328.17,326.66,327.0,16500.0
2011-10-17 15:50:00,327.03,327.23,326.4,326.95,17400.0,327.03,327.23,326.4,326.95,17400.0
2011-10-18 09:30:00,326.3,327.07,326.3,326.95,5400.0,326.3,327.07,326.3,326.95,5400.0
2011-10-18 09:40:00,326.54,326.72,325.0,325.74,7300.0,326.54,326.72,325.0,325.74,7300.0
2011-10-18 09:50:00,325.64,326.22,325.46,325.95,7200.0,325.64,326.22,325.46,325.95,7200.0
2011-10-18 10:00:00,326.21,326.63,325.64,326.2,3900.0,326.21,326.63,325.64,326.2,3900.0
2011-10-18 10:10:00,326.16,326.59,325.34,325.34,4300.0,326.16,326.59,325.34,325.34,4300.0
2011-10-18 10:20:00,325.0,326.69,325.0,326.0,18200.0,325.0,326.69,325.0,326.0,18200.0
2011-10-18 10:30:00,326.0,326.4,325.57,326.09,7200.0,326.0,326.4,325.57,326.09,7200.0
2011-10-18 10:40:00,326.02,326.13,325.54,325.8,3200.0,326.02,326.13,325.54,325.8,3200.0
2011-10-18 10:50:00,325.57,326.0,325.53,325.82,3100.0,325.57,326.0,325.53,325.82,3100.0
2011-10-18 11:00:00,325.78,326.11,325.53,325.81,3300.0,325.78,326.11,325.53,325.81,3300.0
2011-10-18 11:10:00,325.91,326.02,325.17,325.17,2500.0,325.91,326.02,325.17,325.17,2500.0
2011-10-18 11:20:00,325.46,325.46,324.53,324.7,2900.0,325.46,325.46,324.53,324.7,2900.0
2011-10-18 11:30:00,324.96,326.2,324.92,326.0,4900.0,324.96,326.2,324.92,326.0,4900.0
2011-10-18 11:40:00,326.0,326.38,325.78,326.15,5100.0,326.0,326.38,325.78,326.15,5100.0
2011-10-18 11:50:00,326.37,326.37,325.81,325.96,5700.0,326.37,326.37,325.81,325.96,5700.0
2011-10-18 12:00:00,325.64,326.14,325.63,326.0,4200.0,325.64,326.14,325.63,326.0,4200.0
2011-10-18 12:10:00,326.21,326.3,325.8,325.87,52800.0,326.21,326.3,325.8,325.87,52800.0
2011-10-18 12:20:00,325.65,326.18,325.59,326.12,34000.0,325.65,326.18,325.59,326.12,34000.0
2011-10-18 12:30:00,326.13,326.71,326.0,326.56,3400.0,326.13,326.71,326.0,326.56,3400.0
2011-10-18 12:40:00,326.56,326.59,326.0,326.0,15400.0,326.56,326.59,326.0,326.0,15400.0
2011-10-18 12:50:00,325.99,326.22,325.9,326.0,6000.0,325.99,326.22,325.9,326.0,6000.0
2011-10-18 13:00:00,326.0,326.0,325.82,325.83,3300.0,326.0,326.0,325.82,325.83,3300.0
2011-10-18 13:10:00,325.81,325.81,325.56,325.79,2600.0,325.81,325.81,325.56,325.79,2600.0
2011-10-18 13:20:00,325.79,326.32,325.53,326.32,4100.0,325.79,326.32,325.53,326.32,4100.0
2011-10-18 13:30:00,326.23,326.46,326.0,326.06,3000.0,326.23,326.46,326.0,326.06,3000.0
2011-10-18 13:40:00,326.23,326.43,325.28,325.57,14400.0,326.23,326.43,325.28,325.57,14400.0
2011-10-18 13:50:00,325.62,326.29,325.46,325.7,6500.0,325.62,326.29,325.46,325.7,6500.0
2011-10-18 14:00:00,325.81,326.46,325.81,326.14,21100.0,325.81,326.46,325.81,326.14,21100.0
2011-10-18 14:10:00,326.24,326.44,326.15,326.26,4900.0,326.24,326.44,326.15,326.26,4900.0
2011-10-18 14:20:00,326.33,326.44,326.01,326.07,7500.0,326.33,326.44,326.01,326.07,7500.0
2011-10-18 14:30:00,326.0,326.56,325.91,325.93,5700.0,326.0,326.56,325.91,325.93,5700.0
2011-10-18 14:40:00,326.25,326.3,325.81,326.1,8400.0,326.25,326.3,325.81,326.1,8400.0
2011-10-18 14:50:00,326.2,326.27,325.94,326.0,30500.0,326.2,326.27,325.94,326.0,30500.0
2011-10-18 15:00:00,326.2,327.07,326.14,326.42,20200.0,326.2,327.07,326.14,326.42,20200.0
2011-10-18 15:10:00,326.44,327.31,326.03,326.03,22700.0,326.44,327.31,326.03,326.03,22700.0
2011-10-18 15:20:00,326.15,326.82,325.58,325.67,16300.0,326.15,326.82,325.58,325.67,16300.0
2011-10-18 15:30:00,325.66,326.22,325.46,325.74,23400.0,325.66,326.22,325.46,325.74,23400.0
2011-10-18 15:40:00,325.99,326.62,325.44,325.96,16200.0,325.99,326.62,325.44,325.96,16200.0
2011-10-18 15:50:00,326.0,326.5,325.09,325.42,62100.0,326.0,326.5,325.09,325.42,62100.0
2011-10-19 09:30:00,326.03,327.41,325.76,325.86,14100.0,326.03,327.41,325.76,325.86,14100.0
2011-10-19 09:40:00,325.85,326.47,325.57,325.67,13400.0,325.85,326.47,325.57,325.67,13400.0
2011-10-19 09:50:00,325.73,326.32,325.61,326.32,9300.0,325.73,326.32,325.61,326.32,9300.0
2011-10-19 10:00:00,326.27,326.27,325.66,325.99,15100.0,326.27,326.27,325.66,325.99,15100.0
2011-10-19 10:10:00,326.2,326.31,325.6,326.01,13900.0,326.2,326.31,325.6,326.01,13900.0
2011-10-19 10:20:00,325.91,325.91,324.91,325.25,40500.0,325.91,325.91,324.91,325.25,40500.0
2011-10-19 10:30:00,325.35,325.35,323.73,324.23,12000.0,325.35,325.35,323.73,324.23,12000.0
2011-10-19 10:40:00,324.45,325.16,324.36,324.83,13100.0,324.45,325.16,324.36,324.83,13100.0
2011-10-19 10:50:00,324.63,325.4,324.63,324.82,13500.0,324.63,325.4,324.63,324.82,13500.0
2011-10-19 11:00:00,324.56,325.48,324.56,324.89,9000.0,324.56,325.48,324.56,324.89,9000.0
2011-10-19 11:10:00,324.84,325.06,324.63,324.8,4400.0,324.84,325.06,324.63,324.8,4400.0
2011-10-19 11:20:00,324.54,325.26,324.46,325.12,11600.0,324.54,325.26,324.46,325.12,11600.0
2011-10-19 11:30:00,325.15,325.39,324.81,325.39,5400.0,325.15,325.39,324.81,325.39,5400.0
2011-10-19 11:40:00,325.1,325.25,324.73,324.73,18600.0,325.1,325.25,324.73,324.73,18600.0
2011-10-19 11:50:00,324.79,325.12,324.64,324.85,11100.0,324.79,325.12,324.64,324.85,11100.0
2011-10-19 12:00:00,325.05,325.19,324.69,325.05,3500.0,325.05,325.19,324.69,325.05,3500.0
2011-10-19 12:10:00,324.97,325.38,324.85,325.32,6600.0,324.97,325.38,324.85,325.32,6600.0
2011-10-19 12:20:00,325.16,325.51,324.99,325.03,12100.0,325.16,325.51,324.99,325.03,12100.0
2011-10-19 12:30:00,325.02,325.81,324.99,325.6,8900.0,325.02,325.81,324.99,325.6,8900.0
2011-10-19 12:40:00,325.5,325.89,325.0,325.0,15300.0,325.5,325.89,325.0,325.0,15300.0
2011-10-19 12:50:00,325.18,325.52,324.8,325.41,13600.0,325.18,325.52,324.8,325.41,13600.0
2011-10-19 13:00:00,325.37,325.68,324.98,325.0,24100.0,325.37,325.68,324.98,325.0,24100.0
2011-10-19 13:10:00,325.0,325.42,324.94,325.28,7100.0,325.0,325.42,324.94,325.28,7100.0
2011-10-19 13:20:00,325.28,325.42,324.89,324.89,8400.0,325.28,325.42,324.89,324.89,8400.0
2011-10-19 13:30:00,324.94,325.14,324.73,324.77,4800.0,324.94,325.14,324.73,324.77,4800.0
2011-10-19 13:40:00,324.85,325.19,324.71,324.89,14100.0,324.85,325.19,324.71,324.89,14100.0
2011-10-19 13:50:00,325.16,325.2,324.65,324.88,5200.0,325.16,325.2,324.65,324.88,5200.0
2011-10-19 14:00:00,325.19,325.34,324.36,324.93,13000.0,325.19,325.34,324.36,324.93,13000.0
2011-10-19 14:10:00,324.93,325.0,324.03,324.53,11300.0,324.93,325.0,324.03,324.53,11300.0
2011-10-19 14:20:00,324.13,324.82,324.05,324.65,6100.0,324.13,324.82,324.05,324.65,6100.0
2011-10-19 14:30:00,324.8,325.14,324.24,325.0,8600.0,324.8,325.14,324.24,325.0,8600.0
2011-10-19 14:40:00,325.07,325.25,324.73,325.07,19700.0,325.07,325.25,324.73,325.07,19700.0
2011-10-19 14:50:00,325.07,325.16,324.59,324.84,6600.0,325.07,325.16,324.59,324.84,6600.0
2011-10-19 15:00:00,325.04,325.25,324.56,325.05,10500.0,325.04,325.25,324.56,325.05,10500.0
2011-10-19 15:10:00,325.23,325.26,324.75,325.01,13900.0,325.23,325.26,324.75,325.01,13900.0
2011-10-19 15:20:00,325.09,325.19,324.84,324.92,13400.0,325.09,325.19,324.84,324.92,13400.0
2011-10-19 15:30:00,325.0,325.1,324.51,324.78,18800.0,325.0,325.1,324.51,324.78,18800.0
2011-10-19 15:40:00,324.93,325.1,324.53,325.0,22700.0,324.93,325.1,324.53,325.0,22700.0
2011-10-19 15:50:00,325.0,325.07,324.5,324.76,21900.0,325.0,325.07,324.5,324.76,21900.0
2011-10-20 09:30:00,327.03,328.6,325.63,328.11,9500.0,327.03,328.6,325.63,328.11,9500.0
2011-10-20 09:40:00,328.02,328.61,327.38,327.42,10700.0,328.02,328.61,327.38,327.42,10700.0
2011-10-20 09:50:00,326.88,326.88,326.19,326.56,3000.0,326.88,326.88,326.19,326.56,3000.0
2011-10-20 10:00:00,326.79,328.0,326.78,327.14,7400.0,326.79,328.0,326.78,327.14,7400.0
2011-10-20 10:10:00,327.32,328.0,327.32,327.88,4400.0,327.32,328.0,327.32,327.88,4400.0
2011-10-20 10:20:00,327.94,327.97,327.23,327.23,4500.0,327.94,327.97,327.23,327.23,4500.0
2011-10-20 10:30:00,327.14,327.49,326.69,327.01,6600.0,327.14,327.49,326.69,327.01,6600.0
2011-10-20 10:40:00,327.01,327.39,326.66,326.83,6200.0,327.01,327.39,326.66,326.83,6200.0
2011-10-20 10:50:00,326.71,327.09,326.63,326.79,4700.0,326.71,327.09,326.63,326.79,4700.0
2011-10-20 11:00:00,326.78,326.78,325.67,325.95,7900.0,326.78,326.78,325.67,325.95,7900.0
2011-10-20 11:10:00,325.88,326.18,325.7,326.18,5500.0,325.88,326.18,325.7,326.18,5500.0
2011-10-20 11:20:00,325.96,326.13,325.53,325.64,4800.0,325.96,326.13,325.53,325.64,4800.0
2011-10-20 11:30:00,325.84,326.28,325.34,325.94,6500.0,325.84,326.28,325.34,325.94,6500.0
2011-10-20 11:40:00,325.96,326.92,325.96,326.44,3400.0,325.96,326.92,325.96,326.44,3400.0
2011-10-20 11:50:00,326.5,326.91,325.72,326.04,3500.0,326.5,326.91,325.72,326.04,3500.0
2011-10-20 12:00:00,325.96,326.15,325.77,325.77,1900.0,325.96,326.15,325.77,325.77,1900.0
2011-10-20 12:10:00,325.86,326.24,325.59,325.69,4700.0,325.86,326.24,325.59,325.69,4700.0
2011-10-20 12:20:00,325.69,326.33,325.69,326.02,4700.0,325.69,326.33,325.69,326.02,4700.0
2011-10-20 12:30:00,326.11,326.29,325.63,325.66,4200.0,326.11,326.29,325.63,325.66,4200.0
2011-10-20 12:40:00,325.51,325.7,325.35,325.37,2300.0,325.51,325.7,325.35,325.37,2300.0
2011-10-20 12:50:00,325.36,325.97,325.18,325.91,4100.0,325.36,325.97,325.18,325.91,4100.0
2011-10-20 13:00:00,325.83,326.23,325.45,325.67,5600.0,325.83,326.23,325.45,325.67,5600.0
2011-10-20 13:10:00,325.82,327.33,325.79,327.02,8400.0,325.82,327.33,325.79,327.02,8400.0
2011-10-20 13:20:00,327.03,327.5,326.6,326.6,9300.0,327.03,327.5,326.6,326.6,9300.0
2011-10-20 13:30:00,326.6,327.01,326.55,326.91,6800.0,326.6,327.01,326.55,326.91,6800.0
2011-10-20 13:40:00,326.83,327.2,326.71,327.02,7300.0,326.83,327.2,326.71,327.02,7300.0
2011-10-20 13:50:00,327.06,327.25,326.75,326.9,8600.0,327.06,327.25,326.75,326.9,8600.0
2011-10-20 14:00:00,326.9,327.06,326.25,326.5,5000.0,326.9,327.06,326.25,326.5,5000.0
2011-10-20 14:10:00,326.16,326.57,325.93,326.26,4600.0,326.16,326.57,325.93,326.26,4600.0
2011-10-20 14:20:00,326.21,326.32,326.01,326.01,3000.0,326.21,326.32,326.01,326.01,3000.0
2011-10-20 14:30:00,326.06,327.26,326.06,327.2,8500.0,326.06,327.26,326.06,327.2,8500.0
2011-10-20 14:40:00,327.24,327.24,326.74,326.9,11800.0,327.24,327.24,326.74,326.9,11800.0
2011-10-20 14:50:00,326.99,327.1,326.78,326.97,9100.0,326.99,327.1,326.78,326.97,9100.0
2011-10-20 15:00:00,326.68,326.82,326.35,326.41,11500.0,326.68,326.82,326.35,326.41,11500.0
2011-10-20 15:10:00,326.42,327.06,326.24,326.87,5500.0,326.42,327.06,326.24,326.87,5500.0
2011-10-20 15:20:00,326.77,326.78,325.7,326.08,12300.0,326.77,326.78,325.7,326.08,12300.0
2011-10-20 15:30:00,326.08,326.88,326.05,326.53,6600.0,326.08,326.88,326.05,326.53,6600.0
2011-10-20 15:40:00,326.68,327.38,326.5,326.8,25600.0,326.68,327.38,326.5,326.8,25600.0
2011-10-20 15:50:00,327.04,327.5,326.1,326.8,37800.0,327.04,327.5,326.1,326.8,37800.0
2011-10-21 09:30:00,331.32,331.64,329.06,331.18,35700.0,331.32,331.64,329.06,331.18,35700.0
2011-10-21 09:40:00,331.07,331.11,330.35,331.1,11000.0,331.07,331.11,330.35,331.1,11000.0
2011-10-21 09:50:00,331.03,331.1,329.75,330.26,9500.0,331.03,331.1,329.75,330.26,9500.0
2011-10-21 10:00:00,330.29,330.38,328.97,329.0,5500.0,330.29,330.38,328.97,329.0,5500.0
2011-10-21 10:10:00,329.19,330.02,329.0,329.96,6200.0,329.19,330.02,329.0,329.96,6200.0
2011-10-21 10:20:00,330.01,330.37,329.55,329.55,7800.0,330.01,330.37,329.55,329.55,7800.0
2011-10-21 10:30:00,329.62,329.83,329.24,329.59,4800.0,329.62,329.83,329.24,329.59,4800.0
2011-10-21 10:40:00,329.69,329.71,329.07,329.16,3700.0,329.69,329.71,329.07,329.16,3700.0
2011-10-21 10:50:00,329.41,329.61,328.74,328.97,6500.0,329.41,329.61,328.74,328.97,6500.0
2011-10-21 11:00:00,328.97,329.2,327.11,327.5,12900.0,328.97,329.2,327.11,327.5,12900.0
2011-10-21 11:10:00,327.45,328.27,327.45,327.88,4600.0,327.45,328.27,327.45,327.88,4600.0
2011-10-21 11:20:00,328.15,328.81,327.78,327.78,24400.0,328.15,328.81,327.78,327.78,24400.0
2011-10-21 11:30:00,327.65,328.07,327.65,327.82,1400.0,327.65,328.07,327.65,327.82,1400.0
2011-10-21 11:40:00,327.85,328.0,327.54,327.86,3500.0,327.85,328.0,327.54,327.86,3500.0
2011-10-21 11:50:00,327.85,328.01,327.61,327.61,2700.0,327.85,328.01,327.61,327.61,2700.0
2011-10-21 12:00:00,327.75,327.99,327.65,327.78,4000.0,327.75,327.99,327.65,327.78,4000.0
2011-10-21 12:10:00,327.8,328.12,327.6,327.6,6400.0,327.8,328.12,327.6,327.6,6400.0
2011-10-21 12:20:00,327.65,328.03,327.59,327.82,6500.0,327.65,328.03,327.59,327.82,6500.0
2011-10-21 12:30:00,327.68,328.03,327.68,327.94,3600.0,327.68,328.03,327.68,327.94,3600.0
2011-10-21 12:40:00,327.94,327.94,327.76,327.82,3100.0,327.94,327.94,327.76,327.82,3100.0
2011-10-21 12:50:00,327.87,327.88,327.67,327.87,4400.0,327.87,327.88,327.67,327.87,4400.0
2011-10-21 13:00:00,327.83,327.93,327.45,327.71,4700.0,327.83,327.93,327.45,327.71,4700.0
2011-10-21 13:10:00,327.71,327.9,327.51,327.89,1700.0,327.71,327.9,327.51,327.89,1700.0
2011-10-21 13:20:00,327.9,327.9,327.43,327.43,2700.0,327.9,327.9,327.43,327.43,2700.0
2011-10-21 13:30:00,327.4,328.04,327.4,327.9,3300.0,327.4,328.04,327.4,327.9,3300.0
2011-10-21 13:40:00,327.89,328.28,327.8,327.86,13500.0,327.89,328.28,327.8,327.86,13500.0
2011-10-21 13:50:00,327.91,328.11,327.8,327.9,6600.0,327.91,328.11,327.8,327.9,6600.0
2011-10-21 14:00:00,328.09,328.3,327.99,328.08,13900.0,328.09,328.3,327.99,328.08,13900.0
2011-10-21 14:10:00,328.2,328.2,327.92,327.96,7200.0,328.2,328.2,327.92,327.96,7200.0
2011-10-21 14:20:00,328.2,328.2,328.0,328.11,5200.0,328.2,328.2,328.0,328.11,5200.0
2011-10-21 14:30:00,328.05,328.3,327.78,328.28,4200.0,328.05,328.3,327.78,328.28,4200.0
2011-10-21 14:40:00,328.21,328.3,328.0,328.2,8400.0,328.21,328.3,328.0,328.2,8400.0
2011-10-21 14:50:00,328.17,328.2,327.9,328.0,9600.0,328.17,328.2,327.9,328.0,9600.0
2011-10-21 15:00:00,327.99,328.21,327.79,327.98,19700.0,327.99,328.21,327.79,327.98,19700.0
2011-10-21 15:10:00,328.01,328.12,327.79,327.9,10400.0,328.01,328.12,327.79,327.9,10400.0
2011-10-21 15:20:00,328.19,328.45,328.01,328.06,12300.0,328.19,328.45,328.01,328.06,12300.0
2011-10-21 15:30:00,328.01,328.17,327.81,327.81,11700.0,328.01,328.17,327.81,327.81,11700.0
2011-10-21 15:40:00,327.8,327.94,327.62,327.8,13900.0,327.8,327.94,327.62,327.8,13900.0
2011-10-21 15:50:00,327.79,327.93,327.49,327.49,47800.0,327.79,327.93,327.49,327.49,47800.0
2011-10-24 09:30:00,328.0,328.56,327.39,328.56,15100.0,328.0,328.56,327.39,328.56,15100.0
2011-10-24 09:40:00,328.94,329.5,328.42,329.48,15800.0,328.94,329.5,328.42,329.48,15800.0
2011-10-24 09:50:00,329.48,330.37,329.46,330.26,18700.0,329.48,330.37,329.46,330.26,18700.0
2011-10-24 10:00:00,330.25,330.25,329.66,329.91,12900.0,330.25,330.25,329.66,329.91,12900.0
2011-10-24 10:10:00,329.99,329.99,329.61,329.73,14000.0,329.99,329.99,329.61,329.73,14000.0
2011-10-24 10:20:00,329.8,329.86,329.36,329.6,8400.0,329.8,329.86,329.36,329.6,8400.0
2011-10-24 10:30:00,329.53,329.91,329.28,329.42,9200.0,329.53,329.91,329.28,329.42,9200.0
2011-10-24 10:40:00,329.46,329.88,329.39,329.86,3500.0,329.46,329.88,329.39,329.86,3500.0
2011-10-24 10:50:00,329.79,330.0,329.68,329.86,4900.0,329.79,330.0,329.68,329.86,4900.0
2011-10-24 11:00:00,329.96,330.38,329.86,330.18,13200.0,329.96,330.38,329.86,330.18,13200.0
2011-10-24 11:10:00,330.11,330.36,330.07,330.25,9200.0,330.11,330.36,330.07,330.25,9200.0
2011-10-24 11:20:00,330.25,330.38,330.14,330.33,7100.0,330.25,330.38,330.14,330.33,7100.0
2011-10-24 11:30:00,330.18,330.39,329.94,330.18,9300.0,330.18,330.39,329.94,330.18,9300.0
2011-10-24 11:40:00,330.26,330.33,330.08,330.25,9200.0,330.26,330.33,330.08,330.25,9200.0
2011-10-24 11:50:00,330.24,330.26,330.01,330.25,8800.0,330.24,330.26,330.01,330.25,8800.0
2011-10-24 12:00:00,330.3,330.5,330.03,330.13,12500.0,330.3,330.5,330.03,330.13,12500.0
2011-10-24 12:10:00,330.13,330.5,330.13,330.32,10200.0,330.13,330.5,330.13,330.32,10200.0
2011-10-24 12:20:00,330.32,330.49,330.29,330.3,14700.0,330.32,330.49,330.29,330.3,14700.0
2011-10-24 12:30:00,330.35,330.36,329.94,330.14,11800.0,330.35,330.36,329.94,330.14,11800.0
2011-10-24 12:40:00,330.19,330.5,330.14,330.39,9500.0,330.19,330.5,330.14,330.39,9500.0
2011-10-24 12:50:00,330.42,330.5,330.16,330.42,12000.0,330.42,330.5,330.16,330.42,12000.0
2011-10-24 13:00:00,330.37,330.44,330.17,330.27,12200.0,330.37,330.44,330.17,330.27,12200.0
2011-10-24 13:10:00,330.25,330.47,330.24,330.3,9200.0,330.25,330.47,330.24,330.3,9200.0
2011-10-24 13:20:00,330.37,330.43,330.24,330.31,8100.0,330.37,330.43,330.24,330.31,8100.0
2011-10-24 13:30:00,330.32,330.46,330.21,330.45,15900.0,330.32,330.46,330.21,330.45,15900.0
2011-10-24 13:40:00,330.45,330.49,330.32,330.37,8500.0,330.45,330.49,330.32,330.37,8500.0
2011-10-24 13:50:00,330.41,330.45,330.31,330.34,15900.0,330.41,330.45,330.31,330.34,15900.0
2011-10-24 14:00:00,330.41,330.41,330.31,330.38,13100.0,330.41,330.41,330.31,330.38,13100.0
2011-10-24 14:10:00,330.4,330.42,330.16,330.36,7800.0,330.4,330.42,330.16,330.36,7800.0
2011-10-24 14:20:00,330.33,330.8,330.3,330.64,10300.0,330.33,330.8,330.3,330.64,10300.0
2011-10-24 14:30:00,330.67,330.88,330.52,330.54,8900.0,330.67,330.88,330.52,330.54,8900.0
2011-10-24 14:40:00,330.62,330.68,330.37,330.37,6100.0,330.62,330.68,330.37,330.37,6100.0
2011-10-24 14:50:00,330.4,330.52,330.02,330.52,6100.0,330.4,330.52,330.02,330.52,6100.0
2011-10-24 15:00:00,330.52,330.72,330.27,330.27,10100.0,330.52,330.72,330.27,330.27,10100.0
2011-10-24 15:10:00,330.46,330.5,330.07,330.4,6700.0,330.46,330.5,330.07,330.4,6700.0
2011-10-24 15:20:00,330.42,330.48,329.5,329.61,12600.0,330.42,330.48,329.5,329.61,12600.0
2011-10-24 15:30:00,329.78,330.19,329.75,330.09,15800.0,329.78,330.19,329.75,330.09,15800.0
2011-10-24 15:40:00,330.12,330.17,329.7,330.0,21100.0,330.12,330.17,329.7,330.0,21100.0
2011-10-24 15:50:00,329.98,330.26,329.47,330.19,16900.0,329.98,330.26,329.47,330.19,16900.0
2011-10-25 09:30:00,330.09,332.92,330.09,331.69,25600.0,330.09,332.92,330.09,331.69,25600.0
2011-10-25 09:40:00,331.59,332.45,331.22,332.0,9600.0,331.59,332.45,331.22,332.0,9600.0
2011-10-25 09:50:00,331.82,332.01,331.39,331.58,29700.0,331.82,332.01,331.39,331.58,29700.0
2011-10-25 10:00:00,331.58,331.58,330.31,330.83,6300.0,331.58,331.58,330.31,330.83,6300.0
2011-10-25 10:10:00,331.11,331.63,330.76,331.48,7800.0,331.11,331.63,330.76,331.48,7800.0
2011-10-25 10:20:00,331.55,331.67,331.16,331.46,4500.0,331.55,331.67,331.16,331.46,4500.0
2011-10-25 10:30:00,331.31,331.55,330.94,331.51,3600.0,331.31,331.55,330.94,331.51,3600.0
2011-10-25 10:40:00,331.54,331.8,331.06,331.8,11000.0,331.54,331.8,331.06,331.8,11000.0
2011-10-25 10:50:00,331.83,331.83,330.94,331.16,4700.0,331.83,331.83,330.94,331.16,4700.0
2011-10-25 11:00:00,331.02,331.3,330.34,330.61,3900.0,331.02,331.3,330.34,330.61,3900.0
2011-10-25 11:10:00,330.6,331.06,330.52,330.54,6200.0,330.6,331.06,330.52,330.54,6200.0
2011-10-25 11:20:00,330.59,330.83,330.29,330.74,4000.0,330.59,330.83,330.29,330.74,4000.0
2011-10-25 11:30:00,330.68,330.68,330.25,330.26,8300.0,330.68,330.68,330.25,330.26,8300.0
2011-10-25 11:40:00,330.38,330.64,330.0,330.0,4500.0,330.38,330.64,330.0,330.0,4500.0
2011-10-25 11:50:00,330.0,330.6,330.0,330.6,2700.0,330.0,330.6,330.0,330.6,2700.0
2011-10-25 12:00:00,330.54,330.86,330.35,330.63,4400.0,330.54,330.86,330.35,330.63,4400.0
2011-10-25 12:10:00,330.62,330.67,330.32,330.5,9500.0,330.62,330.67,330.32,330.5,9500.0
2011-10-25 12:20:00,330.4,330.71,330.4,330.57,6200.0,330.4,330.71,330.4,330.57,6200.0
2011-10-25 12:30:00,330.64,330.74,330.4,330.53,6000.0,330.64,330.74,330.4,330.53,6000.0
2011-10-25 12:40:00,330.53,330.55,330.25,330.48,4700.0,330.53,330.55,330.25,330.48,4700.0
2011-10-25 12:50:00,330.49,330.55,330.39,330.39,3400.0,330.49,330.55,330.39,330.39,3400.0
2011-10-25 13:00:00,330.37,330.8,330.3,330.5,3900.0,330.37,330.8,330.3,330.5,3900.0
2011-10-25 13:10:00,330.52,330.58,330.34,330.5,1400.0,330.52,330.58,330.34,330.5,1400.0
2011-10-25 13:20:00,330.55,330.66,330.39,330.64,3000.0,330.55,330.66,330.39,330.64,3000.0
2011-10-25 13:30:00,330.64,330.72,330.5,330.61,4200.0,330.64,330.72,330.5,330.61,4200.0
2011-10-25 13:40:00,330.53,330.7,330.51,330.56,6700.0,330.53,330.7,330.51,330.56,6700.0
2011-10-25 13:50:00,330.62,330.7,330.28,330.55,12900.0,330.62,330.7,330.28,330.55,12900.0
2011-10-25 14:00:00,330.55,330.55,329.97,330.02,3200.0,330.55,330.55,329.97,330.02,3200.0
2011-10-25 14:10:00,329.96,330.27,329.65,330.27,5600.0,329.96,330.27,329.65,330.27,5600.0
2011-10-25 14:20:00,330.09,330.15,329.79,330.0,7700.0,330.09,330.15,329.79,330.0,7700.0
2011-10-25 14:30:00,329.96,330.05,329.82,329.96,4100.0,329.96,330.05,329.82,329.96,4100.0
2011-10-25 14:40:00,329.86,330.4,329.81,330.03,16900.0,329.86,330.4,329.81,330.03,16900.0
2011-10-25 14:50:00,329.94,330.12,329.79,329.84,8200.0,329.94,330.12,329.79,329.84,8200.0
2011-10-25 15:00:00,329.98,330.08,329.91,330.0,13600.0,329.98,330.08,329.91,330.0,13600.0
2011-10-25 15:10:00,329.91,329.95,329.42,329.42,4300.0,329.91,329.95,329.42,329.42,4300.0
2011-10-25 15:20:00,329.47,329.7,329.04,329.17,6000.0,329.47,329.7,329.04,329.17,6000.0
2011-10-25 15:30:00,329.19,329.31,328.7,328.72,14800.0,329.19,329.31,328.7,328.72,14800.0
2011-10-25 15:40:00,328.87,328.94,328.18,328.31,13200.0,328.87,328.94,328.18,328.31,13200.0
2011-10-25 15:50:00,328.32,328.35,327.4,328.17,15600.0,328.32,328.35,327.4,328.17,15600.0
2011-10-26 09:30:00,333.78,333.78,327.25,328.42,5300.0,333.78,333.78,327.25,328.42,5300.0
2011-10-26 09:40:00,328.44,329.07,327.45,328.16,5000.0,328.44,329.07,327.45,328.16,5000.0
2011-10-26 09:50:00,327.79,328.15,327.25,327.5,8500.0,327.79,328.15,327.25,327.5,8500.0
2011-10-26 10:00:00,327.38,327.49,326.37,326.58,10200.0,327.38,327.49,326.37,326.58,10200.0
2011-10-26 10:10:00,326.57,326.57,326.21,326.31,4900.0,326.57,326.57,326.21,326.31,4900.0
2011-10-26 10:20:00,326.43,327.24,326.19,327.24,7400.0,326.43,327.24,326.19,327.24,7400.0
2011-10-26 10:30:00,327.35,327.44,327.0,327.44,2300.0,327.35,327.44,327.0,327.44,2300.0
2011-10-26 10:40:00,327.43,327.48,326.73,326.73,7200.0,327.43,327.48,326.73,326.73,7200.0
2011-10-26 10:50:00,326.65,326.82,325.84,326.6,8900.0,326.65,326.82,325.84,326.6,8900.0
2011-10-26 11:00:00,326.75,327.18,326.52,326.63,3600.0,326.75,327.18,326.52,326.63,3600.0
2011-10-26 11:10:00,326.63,326.84,326.41,326.61,4600.0,326.63,326.84,326.41,326.61,4600.0
2011-10-26 11:20:00,326.74,327.03,326.52,327.03,4500.0,326.74,327.03,326.52,327.03,4500.0
2011-10-26 11:30:00,327.12,327.23,326.78,326.97,5000.0,327.12,327.23,326.78,326.97,5000.0
2011-10-26 11:40:00,327.09,328.14,327.04,327.95,3800.0,327.09,328.14,327.04,327.95,3800.0
2011-10-26 11:50:00,328.15,328.82,328.15,328.49,2800.0,328.15,328.82,328.15,328.49,2800.0
2011-10-26 12:00:00,328.5,328.54,328.07,328.12,3600.0,328.5,328.54,328.07,328.12,3600.0
2011-10-26 12:10:00,328.11,328.35,327.6,328.11,6100.0,328.11,328.35,327.6,328.11,6100.0
2011-10-26 12:20:00,327.94,328.35,327.94,328.01,7200.0,327.94,328.35,327.94,328.01,7200.0
2011-10-26 12:30:00,328.01,328.15,327.27,327.37,6100.0,328.01,328.15,327.27,327.37,6100.0
2011-10-26 12:40:00,327.62,327.75,327.41,327.57,2300.0,327.62,327.75,327.41,327.57,2300.0
2011-10-26 12:50:00,327.57,327.81,327.41,327.52,5300.0,327.57,327.81,327.41,327.52,5300.0
2011-10-26 13:00:00,327.42,327.5,327.08,327.25,5000.0,327.42,327.5,327.08,327.25,5000.0
2011-10-26 13:10:00,327.1,327.23,327.0,327.18,4500.0,327.1,327.23,327.0,327.18,4500.0
2011-10-26 13:20:00,327.39,327.63,327.16,327.52,3700.0,327.39,327.63,327.16,327.52,3700.0
2011-10-26 13:30:00,327.56,328.55,327.56,328.02,11000.0,327.56,328.55,327.56,328.02,11000.0
2011-10-26 13:40:00,328.0,328.15,327.78,328.02,5400.0,328.0,328.15,327.78,328.02,5400.0
2011-10-26 13:50:00,328.21,328.23,327.64,328.0,9200.0,328.21,328.23,327.64,328.0,9200.0
2011-10-26 14:00:00,328.12,328.36,327.83,328.12,10700.0,328.12,328.36,327.83,328.12,10700.0
2011-10-26 14:10:00,328.2,328.38,327.7,328.06,4900.0,328.2,328.38,327.7,328.06,4900.0
2011-10-26 14:20:00,327.98,328.15,327.84,328.15,3000.0,327.98,328.15,327.84,328.15,3000.0
2011-10-26 14:30:00,327.85,328.5,327.78,328.11,9100.0,327.85,328.5,327.78,328.11,9100.0
2011-10-26 14:40:00,328.03,328.1,327.65,327.65,4800.0,328.03,328.1,327.65,327.65,4800.0
2011-10-26 14:50:00,327.63,327.93,327.22,327.89,4600.0,327.63,327.93,327.22,327.89,4600.0
2011-10-26 15:00:00,327.99,328.15,327.56,328.02,5800.0,327.99,328.15,327.56,328.02,5800.0
2011-10-26 15:10:00,328.01,328.18,327.9,327.93,7800.0,328.01,328.18,327.9,327.93,7800.0
2011-10-26 15:20:00,327.93,328.15,327.85,328.0,14200.0,327.93,328.15,327.85,328.0,14200.0
2011-10-26 15:30:00,328.06,328.47,327.81,328.0,28100.0,328.06,328.47,327.81,328.0,28100.0
2011-10-26 15:40:00,327.96,328.13,327.64,327.76,23500.0,327.96,328.13,327.64,327.76,23500.0
2011-10-26 15:50:00,327.64,328.0,327.45,327.78,16100.0,327.64,328.0,327.45,327.78,16100.0
2011-10-27 09:30:00,333.09,333.75,330.52,331.68,25900.0,333.09,333.75,330.52,331.68,25900.0
2011-10-27 09:40:00,331.63,332.64,330.84,331.76,15000.0,331.63,332.64,330.84,331.76,15000.0
2011-10-27 09:50:00,331.76,332.04,331.18,331.42,7900.0,331.76,332.04,331.18,331.42,7900.0
2011-10-27 10:00:00,331.09,331.59,331.0,331.4,12500.0,331.09,331.59,331.0,331.4,12500.0
2011-10-27 10:10:00,331.4,331.49,330.36,330.36,11100.0,331.4,331.49,330.36,330.36,11100.0
2011-10-27 10:20:00,330.37,330.83,329.64,330.16,8800.0,330.37,330.83,329.64,330.16,8800.0
2011-10-27 10:30:00,330.29,330.29,329.51,329.7,4100.0,330.29,330.29,329.51,329.7,4100.0
2011-10-27 10:40:00,330.02,330.34,329.78,330.03,6400.0,330.02,330.34,329.78,330.03,6400.0
2011-10-27 10:50:00,329.86,330.23,329.65,330.12,5100.0,329.86,330.23,329.65,330.12,5100.0
2011-10-27 11:00:00,330.19,330.19,329.8,330.06,10600.0,330.19,330.19,329.8,330.06,10600.0
2011-10-27 11:10:00,330.06,330.33,329.91,329.91,9600.0,330.06,330.33,329.91,329.91,9600.0
2011-10-27 11:20:00,329.91,330.44,329.91,330.2,4800.0,329.91,330.44,329.91,330.2,4800.0
2011-10-27 11:30:00,330.36,330.54,329.91,330.4,9000.0,330.36,330.54,329.91,330.4,9000.0
2011-10-27 11:40:00,330.19,331.0,330.19,330.54,5800.0,330.19,331.0,330.19,330.54,5800.0
2011-10-27 11:50:00,330.55,331.0,330.48,330.62,15300.0,330.55,331.0,330.48,330.62,15300.0
2011-10-27 12:00:00,330.86,330.98,330.52,330.66,10000.0,330.86,330.98,330.52,330.66,10000.0
2011-10-27 12:10:00,330.75,330.9,330.5,330.6,8600.0,330.75,330.9,330.5,330.6,8600.0
2011-10-27 12:20:00,330.53,330.7,330.47,330.58,5100.0,330.53,330.7,330.47,330.58,5100.0
2011-10-27 12:30:00,330.59,331.09,330.59,331.0,9800.0,330.59,331.09,330.59,331.0,9800.0
2011-10-27 12:40:00,331.06,331.06,330.81,330.94,5000.0,331.06,331.06,330.81,330.94,5000.0
2011-10-27 12:50:00,330.94,331.0,330.68,330.98,4000.0,330.94,331.0,330.68,330.98,4000.0
2011-10-27 13:00:00,331.04,331.04,330.74,330.87,4800.0,331.04,331.04,330.74,330.87,4800.0
2011-10-27 13:10:00,330.86,331.08,330.84,331.02,6100.0,330.86,331.08,330.84,331.02,6100.0
2011-10-27 13:20:00,330.97,331.06,330.85,331.03,13100.0,330.97,331.06,330.85,331.03,13100.0
2011-10-27 13:30:00,331.03,331.05,330.9,331.0,15500.0,331.03,331.05,330.9,331.0,15500.0
2011-10-27 13:40:00,330.93,331.15,330.81,331.05,8900.0,330.93,331.15,330.81,331.05,8900.0
2011-10-27 13:50:00,330.99,331.18,330.95,331.16,9200.0,330.99,331.18,330.95,331.16,9200.0
2011-10-27 14:00:00,331.16,331.22,330.41,330.42,14800.0,331.16,331.22,330.41,330.42,14800.0
2011-10-27 14:10:00,330.53,331.16,330.41,331.0,6400.0,330.53,331.16,330.41,331.0,6400.0
2011-10-27 14:20:00,331.05,331.09,330.71,331.0,4700.0,331.05,331.09,330.71,331.0,4700.0
2011-10-27 14:30:00,331.0,331.07,330.88,330.98,10300.0,331.0,331.07,330.88,330.98,10300.0
2011-10-27 14:40:00,331.05,331.22,330.93,331.04,10300.0,331.05,331.22,330.93,331.04,10300.0
2011-10-27 14:50:00,331.03,331.15,330.88,330.92,8100.0,331.03,331.15,330.88,330.92,8100.0
2011-10-27 15:00:00,331.0,331.19,330.84,331.04,21100.0,331.0,331.19,330.84,331.04,21100.0
2011-10-27 15:10:00,331.13,331.19,330.96,331.09,22800.0,331.13,331.19,330.96,331.09,22800.0
2011-10-27 15:20:00,331.11,331.65,330.83,330.83,29400.0,331.11,331.65,330.83,330.83,29400.0
2011-10-27 15:30:00,330.83,331.5,330.82,331.39,16500.0,330.83,331.5,330.82,331.39,16500.0
2011-10-27 15:40:00,331.42,331.63,330.47,330.47,21900.0,331.42,331.63,330.47,330.47,21900.0
2011-10-27 15:50:00,331.06,331.06,330.25,330.73,19700.0,331.06,331.06,330.25,330.73,19700.0
2011-10-28 09:30:00,330.61,331.64,330.0,331.2,6400.0,330.61,331.64,330.0,331.2,6400.0
2011-10-28 09:40:00,331.37,331.6,330.3,330.4,10100.0,331.37,331.6,330.3,330.4,10100.0
2011-10-28 09:50:00,330.56,330.7,329.72,330.13,4500.0,330.56,330.7,329.72,330.13,4500.0
2011-10-28 10:00:00,330.43,330.56,329.73,330.03,4400.0,330.43,330.56,329.73,330.03,4400.0
2011-10-28 10:10:00,330.02,330.1,329.59,329.59,3000.0,330.02,330.1,329.59,329.59,3000.0
2011-10-28 10:20:00,329.62,329.97,328.39,328.59,6800.0,329.62,329.97,328.39,328.59,6800.0
2011-10-28 10:30:00,328.72,329.15,328.45,328.45,2500.0,328.72,329.15,328.45,328.45,2500.0
2011-10-28 10:40:00,328.6,328.66,327.05,327.32,6800.0,328.6,328.66,327.05,327.32,6800.0
2011-10-28 10:50:00,327.28,327.69,327.15,327.67,2300.0,327.28,327.69,327.15,327.67,2300.0
2011-10-28 11:00:00,327.89,328.34,327.66,328.34,2800.0,327.89,328.34,327.66,328.34,2800.0
2011-10-28 11:10:00,328.16,328.57,328.0,328.27,2600.0,328.16,328.57,328.0,328.27,2600.0
2011-10-28 11:20:00,328.25,328.66,328.14,328.61,3200.0,328.25,328.66,328.14,328.61,3200.0
2011-10-28 11:30:00,328.65,328.81,328.34,328.42,4300.0,328.65,328.81,328.34,328.42,4300.0
2011-10-28 11:40:00,328.38,328.97,328.35,328.43,4100.0,328.38,328.97,328.35,328.43,4100.0
2011-10-28 11:50:00,328.63,328.69,327.59,327.66,2600.0,328.63,328.69,327.59,327.66,2600.0
2011-10-28 12:00:00,327.68,327.68,327.26,327.41,2800.0,327.68,327.68,327.26,327.41,2800.0
2011-10-28 12:10:00,327.33,327.67,327.33,327.44,1400.0,327.33,327.67,327.33,327.44,1400.0
2011-10-28 12:20:00,327.59,327.59,327.0,327.18,4200.0,327.59,327.59,327.0,327.18,4200.0
2011-10-28 12:30:00,327.29,327.29,326.32,326.32,11000.0,327.29,327.29,326.32,326.32,11000.0
2011-10-28 12:40:00,326.17,327.27,326.03,327.27,7300.0,326.17,327.27,326.03,327.27,7300.0
2011-10-28 12:50:00,327.34,327.55,327.16,327.55,3400.0,327.34,327.55,327.16,327.55,3400.0
2011-10-28 13:00:00,327.62,327.82,327.6,327.64,3100.0,327.62,327.82,327.6,327.64,3100.0
2011-10-28 13:10:00,327.7,327.83,327.0,327.23,3800.0,327.7,327.83,327.0,327.23,3800.0
2011-10-28 13:20:00,327.38,327.93,327.1,327.1,3800.0,327.38,327.93,327.1,327.1,3800.0
2011-10-28 13:30:00,326.95,327.35,326.79,327.18,2200.0,326.95,327.35,326.79,327.18,2200.0
2011-10-28 13:40:00,327.32,328.1,327.31,328.0,3800.0,327.32,328.1,327.31,328.0,3800.0
2011-10-28 13:50:00,328.04,328.05,327.63,327.65,1900.0,328.04,328.05,327.63,327.65,1900.0
2011-10-28 14:00:00,327.74,327.94,327.09,327.32,6300.0,327.74,327.94,327.09,327.32,6300.0
2011-10-28 14:10:00,327.42,327.94,327.41,327.68,2600.0,327.42,327.94,327.41,327.68,2600.0
2011-10-28 14:20:00,327.78,328.29,327.69,328.25,1800.0,327.78,328.29,327.69,328.25,1800.0
2011-10-28 14:30:00,328.22,328.37,328.22,328.27,2800.0,328.22,328.37,328.22,328.27,2800.0
2011-10-28 14:40:00,328.21,328.58,328.14,328.45,4800.0,328.21,328.58,328.14,328.45,4800.0
2011-10-28 14:50:00,328.59,328.71,328.46,328.52,9200.0,328.59,328.71,328.46,328.52,9200.0
2011-10-28 15:00:00,328.56,328.62,328.35,328.4,17400.0,328.56,328.62,328.35,328.4,17400.0
2011-10-28 15:10:00,328.4,328.44,328.07,328.3,5500.0,328.4,328.44,328.07,328.3,5500.0
2011-10-28 15:20:00,328.32,328.47,328.25,328.47,9600.0,328.32,328.47,328.25,328.47,9600.0
2011-10-28 15:30:00,328.39,328.59,328.0,328.29,20400.0,328.39,328.59,328.0,328.29,20400.0
2011-10-28 15:40:00,328.29,328.62,327.78,328.06,11900.0,328.29,328.62,327.78,328.06,11900.0
2011-10-28 15:50:00,328.07,328.12,327.54,327.63,13300.0,328.07,328.12,327.54,327.63,13300.0
2011-10-31 09:30:00,326.01,328.07,325.52,327.65,12300.0,326.01,328.07,325.52,327.65,12300.0
2011-10-31 09:40:00,328.15,328.5,327.04,327.56,14900.0,328.15,328.5,327.04,327.56,14900.0
2011-10-31 09:50:00,327.48,327.98,326.81,327.32,6100.0,327.48,327.98,326.81,327.32,6100.0
2011-10-31 10:00:00,327.32,327.85,327.28,327.53,9900.0,327.32,327.85,327.28,327.53,9900.0
2011-10-31 10:10:00,327.62,328.11,327.49,327.7,12600.0,327.62,328.11,327.49,327.7,12600.0
2011-10-31 10:20:00,327.9,327.98,327.47,327.8,9700.0,327.9,327.98,327.47,327.8,9700.0
2011-10-31 10:30:00,327.8,327.94,327.63,327.79,12700.0,327.8,327.94,327.63,327.79,12700.0
2011-10-31 10:40:00,327.86,327.95,327.26,327.32,7100.0,327.86,327.95,327.26,327.32,7100.0
2011-10-31 10:50:00,327.44,327.73,327.13,327.7,6900.0,327.44,327.73,327.13,327.7,6900.0
2011-10-31 11:00:00,327.69,327.85,327.15,327.62,5500.0,327.69,327.85,327.15,327.62,5500.0
2011-10-31 11:10:00,327.45,327.58,326.88,326.98,3900.0,327.45,327.58,326.88,326.98,3900.0
2011-10-31 11:20:00,326.98,327.07,326.6,326.76,2500.0,326.98,327.07,326.6,326.76,2500.0
2011-10-31 11:30:00,326.74,327.27,326.74,326.97,4200.0,326.74,327.27,326.74,326.97,4200.0
2011-10-31 11:40:00,327.07,327.25,326.91,327.06,6700.0,327.07,327.25,326.91,327.06,6700.0
2011-10-31 11:50:00,327.05,327.39,326.75,327.15,6500.0,327.05,327.39,326.75,327.15,6500.0
2011-10-31 12:00:00,327.05,327.28,326.95,327.02,7300.0,327.05,327.28,326.95,327.02,7300.0
2011-10-31 12:10:00,327.15,327.5,327.07,327.09,6100.0,327.15,327.5,327.07,327.09,6100.0
2011-10-31 12:20:00,327.09,327.09,326.69,326.97,6700.0,327.09,327.09,326.69,326.97,6700.0
2011-10-31 12:30:00,327.13,327.44,327.0,327.02,7600.0,327.13,327.44,327.0,327.02,7600.0
2011-10-31 12:40:00,327.02,327.22,326.99,327.04,5100.0,327.02,327.22,326.99,327.04,5100.0
2011-10-31 12:50:00,327.05,327.39,327.02,327.17,5200.0,327.05,327.39,327.02,327.17,5200.0
2011-10-31 13:00:00,327.39,327.39,327.04,327.31,6000.0,327.39,327.39,327.04,327.31,6000.0
2011-10-31 13:10:00,327.16,327.3,326.9,326.9,5300.0,327.16,327.3,326.9,326.9,5300.0
2011-10-31 13:20:00,327.02,327.2,326.96,327.14,5000.0,327.02,327.2,326.96,327.14,5000.0
2011-10-31 13:30:00,327.2,327.51,327.0,327.2,6100.0,327.2,327.51,327.0,327.2,6100.0
2011-10-31 13:40:00,327.25,327.28,326.77,327.07,5600.0,327.25,327.28,326.77,327.07,5600.0
2011-10-31 13:50:00,327.07,327.41,326.97,327.21,6600.0,327.07,327.41,326.97,327.21,6600.0
2011-10-31 14:00:00,327.39,327.39,326.79,326.84,4300.0,327.39,327.39,326.79,326.84,4300.0
2011-10-31 14:10:00,326.88,326.88,326.2,326.2,7500.0,326.88,326.88,326.2,326.2,7500.0
2011-10-31 14:20:00,326.31,327.21,326.25,327.21,6900.0,326.31,327.21,326.25,327.21,6900.0
2011-10-31 14:30:00,327.06,327.2,326.31,326.65,5100.0,327.06,327.2,326.31,326.65,5100.0
2011-10-31 14:40:00,326.62,326.76,326.44,326.49,5900.0,326.62,326.76,326.44,326.49,5900.0
2011-10-31 14:50:00,326.6,326.86,326.45,326.51,10000.0,326.6,326.86,326.45,326.51,10000.0
2011-10-31 15:00:00,326.51,326.9,326.36,326.47,6100.0,326.51,326.9,326.36,326.47,6100.0
2011-10-31 15:10:00,326.49,326.72,325.89,326.02,10000.0,326.49,326.72,325.89,326.02,10000.0
2011-10-31 15:20:00,325.94,326.46,325.94,326.37,12100.0,325.94,326.46,325.94,326.37,12100.0
2011-10-31 15:30:00,326.38,326.69,326.1,326.34,20800.0,326.38,326.69,326.1,326.34,20800.0
2011-10-31 15:40:00,326.38,326.49,324.12,324.8,33100.0,326.38,326.49,324.12,324.8,33100.0
2011-10-31 15:50:00,324.87,325.49,323.62,323.85,39200.0,324.87,325.49,323.62,323.85,39200.0
2011-11-01 09:30:00,318.58,322.41,317.31,321.26,20500.0,318.58,322.41,317.31,321.26,20500.0
2011-11-01 09:40:00,321.18,323.59,320.94,322.95,13400.0,321.18,323.59,320.94,322.95,13400.0
2011-11-01 09:50:00,322.94,325.49,322.93,325.46,7900.0,322.94,325.49,322.93,325.46,7900.0
2011-11-01 10:00:00,325.09,325.44,323.61,324.35,13800.0,325.09,325.44,323.61,324.35,13800.0
2011-11-01 10:10:00,324.54,324.54,323.4,323.83,9000.0,324.54,324.54,323.4,323.83,9000.0
2011-11-01 10:20:00,323.8,325.77,323.58,325.72,19200.0,323.8,325.77,323.58,325.72,19200.0
2011-11-01 10:30:00,325.78,326.96,325.69,326.69,13900.0,325.78,326.96,325.69,326.69,13900.0
2011-11-01 10:40:00,326.83,327.57,326.52,327.52,16700.0,326.83,327.57,326.52,327.52,16700.0
2011-11-01 10:50:00,327.57,329.35,327.57,328.24,18000.0,327.57,329.35,327.57,328.24,18000.0
2011-11-01 11:00:00,328.21,328.27,327.45,327.45,12300.0,328.21,328.27,327.45,327.45,12300.0
2011-11-01 11:10:00,327.5,327.96,327.26,327.75,11700.0,327.5,327.96,327.26,327.75,11700.0
2011-11-01 11:20:00,327.61,327.75,327.05,327.19,9200.0,327.61,327.75,327.05,327.19,9200.0
2011-11-01 11:30:00,327.19,327.3,326.47,326.51,7500.0,327.19,327.3,326.47,326.51,7500.0
2011-11-01 11:40:00,326.72,326.82,326.15,326.27,4600.0,326.72,326.82,326.15,326.27,4600.0
2011-11-01 11:50:00,326.55,326.59,326.06,326.33,2500.0,326.55,326.59,326.06,326.33,2500.0
2011-11-01 12:00:00,326.32,327.41,326.0,326.95,6600.0,326.32,327.41,326.0,326.95,6600.0
2011-11-01 12:10:00,326.93,327.05,326.01,326.18,11000.0,326.93,327.05,326.01,326.18,11000.0
2011-11-01 12:20:00,326.18,326.38,325.78,325.8,9900.0,326.18,326.38,325.78,325.8,9900.0
2011-11-01 12:30:00,325.82,326.38,325.67,326.0,4200.0,325.82,326.38,325.67,326.0,4200.0
2011-11-01 12:40:00,326.09,326.09,325.42,325.55,4000.0,326.09,326.09,325.42,325.55,4000.0
2011-11-01 12:50:00,325.44,325.65,325.1,325.33,5100.0,325.44,325.65,325.1,325.33,5100.0
2011-11-01 13:00:00,325.1,325.89,325.1,325.76,5000.0,325.1,325.89,325.1,325.76,5000.0
2011-11-01 13:10:00,325.53,326.03,325.37,325.37,3800.0,325.53,326.03,325.37,325.37,3800.0
2011-11-01 13:20:00,325.37,326.96,325.07,326.96,6100.0,325.37,326.96,325.07,326.96,6100.0
2011-11-01 13:30:00,326.87,327.48,326.79,326.99,15300.0,326.87,327.48,326.79,326.99,15300.0
2011-11-01 13:40:00,326.97,327.48,326.53,327.44,11000.0,326.97,327.48,326.53,327.44,11000.0
2011-11-01 13:50:00,327.44,327.49,326.49,326.87,7800.0,327.44,327.49,326.49,326.87,7800.0
2011-11-01 14:00:00,326.89,327.73,326.89,326.96,8900.0,326.89,327.73,326.89,326.96,8900.0
2011-11-01 14:10:00,326.96,327.3,326.52,326.74,6000.0,326.96,327.3,326.52,326.74,6000.0
2011-11-01 14:20:00,326.81,327.21,326.81,327.0,5200.0,326.81,327.21,326.81,327.0,5200.0
2011-11-01 14:30:00,326.89,326.97,326.51,326.52,8400.0,326.89,326.97,326.51,326.52,8400.0
2011-11-01 14:40:00,326.54,326.94,326.34,326.58,9100.0,326.54,326.94,326.34,326.58,9100.0
2011-11-01 14:50:00,326.43,326.97,325.9,326.08,12500.0,326.43,326.97,325.9,326.08,12500.0
2011-11-01 15:00:00,326.09,326.78,325.88,326.78,32200.0,326.09,326.78,325.88,326.78,32200.0
2011-11-01 15:10:00,326.67,327.24,326.57,327.0,13400.0,326.67,327.24,326.57,327.0,13400.0
2011-11-01 15:20:00,326.98,327.1,326.69,326.98,16800.0,326.98,327.1,326.69,326.98,16800.0
2011-11-01 15:30:00,326.97,327.16,326.64,326.74,33900.0,326.97,327.16,326.64,326.74,33900.0
2011-11-01 15:40:00,326.84,326.92,325.52,326.2,23000.0,326.84,326.92,325.52,326.2,23000.0
2011-11-01 15:50:00,326.2,326.58,325.78,325.81,20700.0,326.2,326.58,325.78,325.81,20700.0
2011-11-02 09:30:00,327.51,327.62,324.19,324.19,6000.0,327.51,327.62,324.19,324.19,6000.0
2011-11-02 09:40:00,324.17,325.43,323.77,325.1,9900.0,324.17,325.43,323.77,325.1,9900.0
2011-11-02 09:50:00,325.42,325.86,324.64,324.8,10900.0,325.42,325.86,324.64,324.8,10900.0
2011-11-02 10:00:00,324.89,325.66,324.76,325.66,4100.0,324.89,325.66,324.76,325.66,4100.0
2011-11-02 10:10:00,325.66,326.21,325.47,325.47,2800.0,325.66,326.21,325.47,325.47,2800.0
2011-11-02 10:20:00,325.33,325.48,325.0,325.25,3500.0,325.33,325.48,325.0,325.25,3500.0
2011-11-02 10:30:00,325.26,325.86,325.07,325.56,2300.0,325.26,325.86,325.07,325.56,2300.0
2011-11-02 10:40:00,325.74,326.11,325.31,325.73,6600.0,325.74,326.11,325.31,325.73,6600.0
2011-11-02 10:50:00,326.18,326.28,325.59,325.81,5100.0,326.18,326.28,325.59,325.81,5100.0
2011-11-02 11:00:00,325.61,325.81,325.27,325.39,3400.0,325.61,325.81,325.27,325.39,3400.0
2011-11-02 11:10:00,325.39,325.39,324.72,324.98,3700.0,325.39,325.39,324.72,324.98,3700.0
2011-11-02 11:20:00,325.05,325.18,324.63,325.12,3300.0,325.05,325.18,324.63,325.12,3300.0
2011-11-02 11:30:00,324.92,325.13,324.7,324.97,3800.0,324.92,325.13,324.7,324.97,3800.0
2011-11-02 11:40:00,324.98,325.63,324.98,325.63,3200.0,324.98,325.63,324.98,325.63,3200.0
2011-11-02 11:50:00,325.55,326.0,325.44,325.67,5900.0,325.55,326.0,325.44,325.67,5900.0
2011-11-02 12:00:00,325.74,326.02,324.89,325.66,18100.0,325.74,326.02,324.89,325.66,18100.0
2011-11-02 12:10:00,325.67,326.07,325.26,325.5,5500.0,325.67,326.07,325.26,325.5,5500.0
2011-11-02 12:20:00,325.35,326.0,325.31,325.71,2600.0,325.35,326.0,325.31,325.71,2600.0
2011-11-02 12:30:00,325.6,325.86,324.97,325.71,4400.0,325.6,325.86,324.97,325.71,4400.0
2011-11-02 12:40:00,325.78,325.78,324.92,325.07,5100.0,325.78,325.78,324.92,325.07,5100.0
2011-11-02 12:50:00,325.1,325.53,325.1,325.11,3100.0,325.1,325.53,325.1,325.11,3100.0
2011-11-02 13:00:00,325.41,325.51,324.82,325.29,5600.0,325.41,325.51,324.82,325.29,5600.0
2011-11-02 13:10:00,325.28,325.45,324.89,325.26,6400.0,325.28,325.45,324.89,325.26,6400.0
2011-11-02 13:20:00,325.05,325.28,324.86,325.12,2900.0,325.05,325.28,324.86,325.12,2900.0
2011-11-02 13:30:00,325.25,325.37,325.0,325.2,4300.0,325.25,325.37,325.0,325.2,4300.0
2011-11-02 13:40:00,325.12,325.31,325.04,325.2,11700.0,325.12,325.31,325.04,325.2,11700.0
2011-11-02 13:50:00,325.2,325.45,324.95,325.09,14700.0,325.2,325.45,324.95,325.09,14700.0
2011-11-02 14:00:00,325.29,325.51,325.0,325.13,12800.0,325.29,325.51,325.0,325.13,12800.0
2011-11-02 14:10:00,325.13,325.37,324.89,324.98,19700.0,325.13,325.37,324.89,324.98,19700.0
2011-11-02 14:20:00,325.16,325.26,325.01,325.2,24800.0,325.16,325.26,325.01,325.2,24800.0
2011-11-02 14:30:00,325.18,325.37,325.01,325.12,18800.0,325.18,325.37,325.01,325.12,18800.0
2011-11-02 14:40:00,325.24,325.24,325.02,325.19,11900.0,325.24,325.24,325.02,325.19,11900.0
2011-11-02 14:50:00,325.19,325.35,325.04,325.12,14800.0,325.19,325.35,325.04,325.12,14800.0
2011-11-02 15:00:00,325.13,325.29,324.92,325.16,21200.0,325.13,325.29,324.92,325.16,21200.0
2011-11-02 15:10:00,325.11,325.25,325.02,325.04,22100.0,325.11,325.25,325.02,325.04,22100.0
2011-11-02 15:20:00,325.06,325.41,325.06,325.12,15200.0,325.06,325.41,325.06,325.12,15200.0
2011-11-02 15:30:00,325.23,325.3,324.74,324.96,19500.0,325.23,325.3,324.74,324.96,19500.0
2011-11-02 15:40:00,325.03,325.19,324.08,324.62,13800.0,325.03,325.19,324.08,324.62,13800.0
2011-11-02 15:50:00,324.32,324.69,324.12,324.46,11200.0,324.32,324.69,324.12,324.46,11200.0
2011-11-03 09:30:00,325.61,325.62,321.71,322.02,11400.0,325.61,325.62,321.71,322.02,11400.0
2011-11-03 09:40:00,322.32,324.38,322.3,322.35,12600.0,322.32,324.38,322.3,322.35,12600.0
2011-11-03 09:50:00,322.31,322.84,321.58,322.58,10700.0,322.31,322.84,321.58,322.58,10700.0
2011-11-03 10:00:00,322.64,323.09,322.15,322.57,8000.0,322.64,323.09,322.15,322.57,8000.0
2011-11-03 10:10:00,322.57,323.9,322.44,323.74,10600.0,322.57,323.9,322.44,323.74,10600.0
2011-11-03 10:20:00,323.75,324.88,323.47,324.88,7400.0,323.75,324.88,323.47,324.88,7400.0
2011-11-03 10:30:00,324.88,325.77,324.73,325.45,10900.0,324.88,325.77,324.73,325.45,10900.0
2011-11-03 10:40:00,325.46,326.32,325.27,325.3,11100.0,325.46,326.32,325.27,325.3,11100.0
2011-11-03 10:50:00,325.48,325.97,325.33,325.57,3800.0,325.48,325.97,325.33,325.57,3800.0
2011-11-03 11:00:00,325.27,325.37,324.67,325.21,4700.0,325.27,325.37,324.67,325.21,4700.0
2011-11-03 11:10:00,324.94,325.42,324.79,324.79,7700.0,324.94,325.42,324.79,324.79,7700.0
2011-11-03 11:20:00,324.97,325.45,324.74,325.07,6600.0,324.97,325.45,324.74,325.07,6600.0
2011-11-03 11:30:00,325.19,325.28,324.88,325.09,5200.0,325.19,325.28,324.88,325.09,5200.0
2011-11-03 11:40:00,325.08,325.38,324.82,324.82,9500.0,325.08,325.38,324.82,324.82,9500.0
2011-11-03 11:50:00,324.94,325.15,324.78,325.01,10000.0,324.94,325.15,324.78,325.01,10000.0
2011-11-03 12:00:00,324.82,325.05,324.44,325.0,3800.0,324.82,325.05,324.44,325.0,3800.0
2011-11-03 12:10:00,324.8,324.86,323.97,324.37,5500.0,324.8,324.86,323.97,324.37,5500.0
2011-11-03 12:20:00,324.34,324.69,323.88,324.02,4800.0,324.34,324.69,323.88,324.02,4800.0
2011-11-03 12:30:00,324.11,324.29,323.8,323.96,4600.0,324.11,324.29,323.8,323.96,4600.0
2011-11-03 12:40:00,324.13,324.86,324.04,324.71,6100.0,324.13,324.86,324.04,324.71,6100.0
2011-11-03 12:50:00,324.71,324.9,324.17,324.77,7800.0,324.71,324.9,324.17,324.77,7800.0
2011-11-03 13:00:00,324.77,325.13,324.71,325.13,4600.0,324.77,325.13,324.71,325.13,4600.0
2011-11-03 13:10:00,325.07,325.48,324.91,325.23,14500.0,325.07,325.48,324.91,325.23,14500.0
2011-11-03 13:20:00,325.1,325.31,324.74,325.0,5000.0,325.1,325.31,324.74,325.0,5000.0
2011-11-03 13:30:00,325.0,325.57,325.0,325.18,9400.0,325.0,325.57,325.0,325.18,9400.0
2011-11-03 13:40:00,325.17,325.36,324.87,324.94,9200.0,325.17,325.36,324.87,324.94,9200.0
2011-11-03 13:50:00,324.97,325.25,324.5,324.5,5400.0,324.97,325.25,324.5,324.5,5400.0
2011-11-03 14:00:00,324.83,325.33,324.62,325.06,9300.0,324.83,325.33,324.62,325.06,9300.0
2011-11-03 14:10:00,325.1,325.39,324.96,325.04,9900.0,325.1,325.39,324.96,325.04,9900.0
2011-11-03 14:20:00,325.0,325.2,324.86,325.16,5400.0,325.0,325.2,324.86,325.16,5400.0
2011-11-03 14:30:00,325.13,325.2,324.82,325.18,7900.0,325.13,325.2,324.82,325.18,7900.0
2011-11-03 14:40:00,325.09,325.15,324.9,324.9,5000.0,325.09,325.15,324.9,324.9,5000.0
2011-11-03 14:50:00,324.9,325.15,324.68,324.87,6700.0,324.9,325.15,324.68,324.87,6700.0
2011-11-03 15:00:00,324.93,325.21,324.78,324.92,9300.0,324.93,325.21,324.78,324.92,9300.0
2011-11-03 15:10:00,325.0,325.09,324.82,325.03,11100.0,325.0,325.09,324.82,325.03,11100.0
2011-11-03 15:20:00,325.09,325.15,324.81,325.1,12800.0,325.09,325.15,324.81,325.1,12800.0
2011-11-03 15:30:00,325.1,325.12,324.8,324.9,14200.0,325.1,325.12,324.8,324.9,14200.0
2011-11-03 15:40:00,324.86,325.13,324.7,325.0,15400.0,324.86,325.13,324.7,325.0,15400.0
2011-11-03 15:50:00,325.0,325.03,324.62,324.94,20800.0,325.0,325.03,324.62,324.94,20800.0
2011-11-04 09:30:00,324.67,326.24,324.67,325.38,6000.0,324.67,326.24,324.67,325.38,6000.0
2011-11-04 09:40:00,324.98,325.47,324.35,324.52,4300.0,324.98,325.47,324.35,324.52,4300.0
2011-11-04 09:50:00,324.63,324.63,322.99,323.1,5200.0,324.63,324.63,322.99,323.1,5200.0
2011-11-04 10:00:00,323.02,323.28,322.77,323.27,3900.0,323.02,323.28,322.77,323.27,3900.0
2011-11-04 10:10:00,323.06,323.7,323.06,323.22,2500.0,323.06,323.7,323.06,323.22,2500.0
2011-11-04 10:20:00,323.06,323.22,322.73,322.78,3200.0,323.06,323.22,322.73,322.78,3200.0
2011-11-04 10:30:00,322.78,322.81,322.31,322.71,3000.0,322.78,322.81,322.31,322.71,3000.0
2011-11-04 10:40:00,322.56,323.35,322.56,323.31,2500.0,322.56,323.35,322.56,323.31,2500.0
2011-11-04 10:50:00,323.3,323.54,322.88,323.54,1800.0,323.3,323.54,322.88,323.54,1800.0
2011-11-04 11:00:00,323.54,324.09,323.35,324.09,5500.0,323.54,324.09,323.35,324.09,5500.0
2011-11-04 11:10:00,324.16,324.47,324.16,324.47,4000.0,324.16,324.47,324.16,324.47,4000.0
2011-11-04 11:20:00,324.45,325.0,324.25,324.95,4600.0,324.45,325.0,324.25,324.95,4600.0
2011-11-04 11:30:00,325.33,325.72,325.23,325.66,4600.0,325.33,325.72,325.23,325.66,4600.0
2011-11-04 11:40:00,325.81,326.01,325.56,325.63,5100.0,325.81,326.01,325.56,325.63,5100.0
2011-11-04 11:50:00,325.62,325.71,325.21,325.27,7900.0,325.62,325.71,325.21,325.27,7900.0
2011-11-04 12:00:00,325.49,325.7,324.89,324.89,8300.0,325.49,325.7,324.89,324.89,8300.0
2011-11-04 12:10:00,324.99,325.23,324.93,325.08,4700.0,324.99,325.23,324.93,325.08,4700.0
2011-11-04 12:20:00,325.08,325.27,324.9,325.01,3600.0,325.08,325.27,324.9,325.01,3600.0
2011-11-04 12:30:00,325.11,325.2,324.81,324.84,3900.0,325.11,325.2,324.81,324.84,3900.0
2011-11-04 12:40:00,324.84,325.19,324.72,325.08,3800.0,324.84,325.19,324.72,325.08,3800.0
2011-11-04 12:50:00,325.19,325.25,324.93,325.08,4800.0,325.19,325.25,324.93,325.08,4800.0
2011-11-04 13:00:00,325.08,325.18,324.91,325.03,3800.0,325.08,325.18,324.91,325.03,3800.0
2011-11-04 13:10:00,325.21,325.26,325.07,325.15,9500.0,325.21,325.26,325.07,325.15,9500.0
2011-11-04 13:20:00,325.15,325.19,324.93,325.04,3900.0,325.15,325.19,324.93,325.04,3900.0
2011-11-04 13:30:00,325.04,325.15,324.96,324.99,7200.0,325.04,325.15,324.96,324.99,7200.0
2011-11-04 13:40:00,325.06,325.4,324.94,325.0,11500.0,325.06,325.4,324.94,325.0,11500.0
2011-11-04 13:50:00,325.02,325.26,324.95,324.99,8700.0,325.02,325.26,324.95,324.99,8700.0
2011-11-04 14:00:00,325.08,325.15,324.81,324.94,6200.0,325.08,325.15,324.81,324.94,6200.0
2011-11-04 14:10:00,324.95,325.18,324.93,325.1,7700.0,324.95,325.18,324.93,325.1,7700.0
2011-11-04 14:20:00,325.1,325.17,324.96,325.17,10600.0,325.1,325.17,324.96,325.17,10600.0
2011-11-04 14:30:00,325.08,325.12,324.92,324.95,12400.0,325.08,325.12,324.92,324.95,12400.0
2011-11-04 14:40:00,325.06,325.15,324.97,325.05,12600.0,325.06,325.15,324.97,325.05,12600.0
2011-11-04 14:50:00,325.04,325.17,324.95,325.04,7200.0,325.04,325.17,324.95,325.04,7200.0
2011-11-04 15:00:00,325.04,325.12,324.91,325.04,11200.0,325.04,325.12,324.91,325.04,11200.0
2011-11-04 15:10:00,325.04,325.15,324.9,325.13,10100.0,325.04,325.15,324.9,325.13,10100.0
2011-11-04 15:20:00,325.13,325.13,324.75,324.75,7400.0,325.13,325.13,324.75,324.75,7400.0
2011-11-04 15:30:00,324.94,325.14,324.73,324.73,8900.0,324.94,325.14,324.73,324.73,8900.0
2011-11-04 15:40:00,324.95,325.14,324.83,324.96,15000.0,324.95,325.14,324.83,324.96,15000.0
2011-11-04 15:50:00,324.97,325.0,323.96,324.95,9300.0,324.97,325.0,323.96,324.95,9300.0
2011-11-07 09:30:00,324.29,327.47,323.84,325.17,6000.0,324.29,327.47,323.84,325.17,6000.0
2011-11-07 09:40:00,325.22,325.98,325.22,325.72,1500.0,325.22,325.98,325.22,325.72,1500.0
2011-11-07 09:50:00,325.51,325.73,325.13,325.33,2100.0,325.51,325.73,325.13,325.33,2100.0
2011-11-07 10:00:00,325.15,325.15,324.32,324.7,4200.0,325.15,325.15,324.32,324.7,4200.0
2011-11-07 10:10:00,325.04,325.48,324.81,324.98,3300.0,325.04,325.48,324.81,324.98,3300.0
2011-11-07 10:20:00,325.02,326.5,325.02,326.5,4700.0,325.02,326.5,325.02,326.5,4700.0
2011-11-07 10:30:00,326.27,326.68,325.34,325.65,6400.0,326.27,326.68,325.34,325.65,6400.0
2011-11-07 10:40:00,325.47,325.92,325.27,325.36,1300.0,325.47,325.92,325.27,325.36,1300.0
2011-11-07 10:50:00,325.38,325.65,325.29,325.65,700.0,325.38,325.65,325.29,325.65,700.0
2011-11-07 11:00:00,325.3,325.82,325.3,325.4,1900.0,325.3,325.82,325.3,325.4,1900.0
2011-11-07 11:10:00,325.33,325.68,325.08,325.09,1700.0,325.33,325.68,325.08,325.09,1700.0
2011-11-07 11:20:00,325.0,325.16,324.51,324.53,2700.0,325.0,325.16,324.51,324.53,2700.0
2011-11-07 11:30:00,324.47,324.93,324.47,324.93,1800.0,324.47,324.93,324.47,324.93,1800.0
2011-11-07 11:40:00,325.14,325.14,324.63,324.92,2700.0,325.14,325.14,324.63,324.92,2700.0
2011-11-07 11:50:00,324.95,324.95,324.66,324.73,800.0,324.95,324.95,324.66,324.73,800.0
2011-11-07 12:00:00,324.73,325.4,324.73,325.21,2200.0,324.73,325.4,324.73,325.21,2200.0
2011-11-07 12:10:00,324.92,325.12,323.99,324.28,2600.0,324.92,325.12,323.99,324.28,2600.0
2011-11-07 12:20:00,324.37,324.54,324.23,324.29,1700.0,324.37,324.54,324.23,324.29,1700.0
2011-11-07 12:30:00,324.39,324.45,324.23,324.43,2000.0,324.39,324.45,324.23,324.43,2000.0
2011-11-07 12:40:00,324.39,324.72,324.38,324.55,1300.0,324.39,324.72,324.38,324.55,1300.0
2011-11-07 12:50:00,324.38,324.78,324.37,324.71,1800.0,324.38,324.78,324.37,324.71,1800.0
2011-11-07 13:00:00,324.62,324.81,324.43,324.49,1600.0,324.62,324.81,324.43,324.49,1600.0
2011-11-07 13:10:00,324.6,325.0,324.6,324.73,2100.0,324.6,325.0,324.6,324.73,2100.0
2011-11-07 13:20:00,324.94,325.2,324.81,325.06,2400.0,324.94,325.2,324.81,325.06,2400.0
2011-11-07 13:30:00,324.98,325.18,324.93,325.01,1900.0,324.98,325.18,324.93,325.01,1900.0
2011-11-07 13:40:00,325.03,325.3,325.0,325.1,1700.0,325.03,325.3,325.0,325.1,1700.0
2011-11-07 13:50:00,325.24,326.37,325.24,325.79,3500.0,325.24,326.37,325.24,325.79,3500.0
2011-11-07 14:00:00,325.76,326.15,325.4,325.94,2900.0,325.76,326.15,325.4,325.94,2900.0
2011-11-07 14:10:00,326.03,326.19,325.63,325.97,2600.0,326.03,326.19,325.63,325.97,2600.0
2011-11-07 14:20:00,326.0,326.69,326.0,326.31,2600.0,326.0,326.69,326.0,326.31,2600.0
2011-11-07 14:30:00,326.45,326.61,326.19,326.47,3300.0,326.45,326.61,326.19,326.47,3300.0
2011-11-07 14:40:00,326.37,326.54,325.89,326.51,2200.0,326.37,326.54,325.89,326.51,2200.0
2011-11-07 14:50:00,326.51,326.65,326.3,326.54,3000.0,326.51,326.65,326.3,326.54,3000.0
2011-11-07 15:00:00,326.54,326.54,326.09,326.17,2700.0,326.54,326.54,326.09,326.17,2700.0
2011-11-07 15:10:00,326.29,326.48,326.14,326.29,2900.0,326.29,326.48,326.14,326.29,2900.0
2011-11-07 15:20:00,326.19,326.58,325.93,326.07,6100.0,326.19,326.58,325.93,326.07,6100.0
2011-11-07 15:30:00,326.04,326.37,325.85,326.37,7000.0,326.04,326.37,325.85,326.37,7000.0
2011-11-07 15:40:00,326.27,327.02,326.21,326.68,11400.0,326.27,327.02,326.21,326.68,11400.0
2011-11-07 15:50:00,326.72,327.6,326.59,326.76,16500.0,326.72,327.6,326.59,326.76,16500.0
2011-11-08 09:30:00,326.37,328.98,326.37,327.18,7900.0,326.37,328.98,326.37,327.18,7900.0
2011-11-08 09:40:00,327.55,328.03,327.16,327.99,8700.0,327.55,328.03,327.16,327.99,8700.0
2011-11-08 09:50:00,327.95,329.59,327.9,329.59,9700.0,327.95,329.59,327.9,329.59,9700.0
2011-11-08 10:00:00,329.48,329.55,328.51,328.69,5200.0,329.48,329.55,328.51,328.69,5200.0
2011-11-08 10:10:00,328.58,328.89,328.27,328.89,14600.0,328.58,328.89,328.27,328.89,14600.0
2011-11-08 10:20:00,328.66,328.66,328.32,328.51,9600.0,328.66,328.66,328.32,328.51,9600.0
2011-11-08 10:30:00,328.5,328.81,328.2,328.65,8300.0,328.5,328.81,328.2,328.65,8300.0
2011-11-08 10:40:00,328.76,329.04,328.6,328.86,5300.0,328.76,329.04,328.6,328.86,5300.0
2011-11-08 10:50:00,328.7,328.84,328.35,328.37,4200.0,328.7,328.84,328.35,328.37,4200.0
2011-11-08 11:00:00,328.37,328.78,328.24,328.5,7100.0,328.37,328.78,328.24,328.5,7100.0
2011-11-08 11:10:00,328.44,328.8,328.34,328.56,4400.0,328.44,328.8,328.34,328.56,4400.0
2011-11-08 11:20:00,328.75,329.3,328.65,329.17,8700.0,328.75,329.3,328.65,329.17,8700.0
2011-11-08 11:30:00,329.21,329.21,328.58,329.07,5200.0,329.21,329.21,328.58,329.07,5200.0
2011-11-08 11:40:00,329.17,329.3,328.79,329.3,5900.0,329.17,329.3,328.79,329.3,5900.0
2011-11-08 11:50:00,329.14,329.5,328.88,329.37,5400.0,329.14,329.5,328.88,329.37,5400.0
2011-11-08 12:00:00,329.17,329.81,329.17,329.72,6600.0,329.17,329.81,329.17,329.72,6600.0
2011-11-08 12:10:00,329.81,329.9,329.56,329.79,4600.0,329.81,329.9,329.56,329.79,4600.0
2011-11-08 12:20:00,329.8,330.0,329.51,329.51,6600.0,329.8,330.0,329.51,329.51,6600.0
2011-11-08 12:30:00,329.6,329.94,329.56,329.85,3300.0,329.6,329.94,329.56,329.85,3300.0
2011-11-08 12:40:00,329.85,329.85,329.09,329.09,4000.0,329.85,329.85,329.09,329.09,4000.0
2011-11-08 12:50:00,329.24,329.29,329.05,329.28,1800.0,329.24,329.29,329.05,329.28,1800.0
2011-11-08 13:00:00,329.15,329.59,329.12,329.12,3100.0,329.15,329.59,329.12,329.12,3100.0
2011-11-08 13:10:00,328.98,329.18,328.75,328.98,5800.0,328.98,329.18,328.75,328.98,5800.0
2011-11-08 13:20:00,328.79,329.49,328.62,329.41,4600.0,328.79,329.49,328.62,329.41,4600.0
2011-11-08 13:30:00,329.5,329.88,329.36,329.88,7400.0,329.5,329.88,329.36,329.88,7400.0
2011-11-08 13:40:00,329.74,330.27,329.57,330.17,7800.0,329.74,330.27,329.57,330.17,7800.0
2011-11-08 13:50:00,330.11,330.88,330.08,330.63,5700.0,330.11,330.88,330.08,330.63,5700.0
2011-11-08 14:00:00,330.79,330.79,330.1,330.4,7900.0,330.79,330.79,330.1,330.4,7900.0
2011-11-08 14:10:00,330.4,330.86,330.4,330.85,5200.0,330.4,330.86,330.4,330.85,5200.0
2011-11-08 14:20:00,330.75,331.41,330.72,331.24,7800.0,330.75,331.41,330.72,331.24,7800.0
2011-11-08 14:30:00,331.49,331.5,331.0,331.28,2500.0,331.49,331.5,331.0,331.28,2500.0
2011-11-08 14:40:00,331.28,331.38,331.09,331.26,2600.0,331.28,331.38,331.09,331.26,2600.0
2011-11-08 14:50:00,331.36,331.48,331.17,331.46,5600.0,331.36,331.48,331.17,331.46,5600.0
2011-11-08 15:00:00,331.47,331.76,331.23,331.68,8500.0,331.47,331.76,331.23,331.68,8500.0
2011-11-08 15:10:00,331.7,332.3,331.68,332.26,8400.0,331.7,332.3,331.68,332.26,8400.0
2011-11-08 15:20:00,332.24,332.5,331.95,332.43,12000.0,332.24,332.5,331.95,332.43,12000.0
2011-11-08 15:30:00,332.6,333.33,332.59,333.23,11000.0,332.6,333.33,332.59,333.23,11000.0
2011-11-08 15:40:00,333.16,333.41,332.73,333.12,14200.0,333.16,333.41,332.73,333.12,14200.0
2011-11-08 15:50:00,333.06,334.0,333.06,333.85,26600.0,333.06,334.0,333.06,333.85,26600.0
2011-11-09 09:30:00,330.0,332.87,330.0,332.32,6500.0,330.0,332.87,330.0,332.32,6500.0
2011-11-09 09:40:00,332.32,332.88,330.9,332.01,12600.0,332.32,332.88,330.9,332.01,12600.0
2011-11-09 09:50:00,332.03,332.36,331.84,332.03,13600.0,332.03,332.36,331.84,332.03,13600.0
2011-11-09 10:00:00,332.19,332.39,331.56,331.69,8700.0,332.19,332.39,331.56,331.69,8700.0
2011-11-09 10:10:00,331.69,332.8,331.69,332.36,5700.0,331.69,332.8,331.69,332.36,5700.0
2011-11-09 10:20:00,332.15,332.56,331.68,332.04,6200.0,332.15,332.56,331.68,332.04,6200.0
2011-11-09 10:30:00,331.62,332.16,331.22,331.36,17600.0,331.62,332.16,331.22,331.36,17600.0
2011-11-09 10:40:00,331.45,331.71,330.88,331.71,7000.0,331.45,331.71,330.88,331.71,7000.0
2011-11-09 10:50:00,331.34,331.78,331.3,331.56,5500.0,331.34,331.78,331.3,331.56,5500.0
2011-11-09 11:00:00,331.28,331.55,331.03,331.24,3600.0,331.28,331.55,331.03,331.24,3600.0
2011-11-09 11:10:00,331.13,331.71,330.92,331.71,4500.0,331.13,331.71,330.92,331.71,4500.0
2011-11-09 11:20:00,331.8,332.18,331.61,331.88,3300.0,331.8,332.18,331.61,331.88,3300.0
2011-11-09 11:30:00,331.68,332.02,331.53,331.98,3200.0,331.68,332.02,331.53,331.98,3200.0
2011-11-09 11:40:00,331.84,331.91,331.65,331.82,3000.0,331.84,331.91,331.65,331.82,3000.0
2011-11-09 11:50:00,331.8,332.18,331.67,331.67,3700.0,331.8,332.18,331.67,331.67,3700.0
2011-11-09 12:00:00,331.49,331.51,331.32,331.42,5300.0,331.49,331.51,331.32,331.42,5300.0
2011-11-09 12:10:00,331.41,331.63,331.4,331.42,2200.0,331.41,331.63,331.4,331.42,2200.0
2011-11-09 12:20:00,331.42,331.58,330.66,330.66,4000.0,331.42,331.58,330.66,330.66,4000.0
2011-11-09 12:30:00,330.8,330.98,330.62,330.98,2600.0,330.8,330.98,330.62,330.98,2600.0
2011-11-09 12:40:00,330.89,331.53,330.89,331.53,2800.0,330.89,331.53,330.89,331.53,2800.0
2011-11-09 12:50:00,331.32,331.43,331.15,331.43,2300.0,331.32,331.43,331.15,331.43,2300.0
2011-11-09 13:00:00,331.31,331.56,331.13,331.14,3000.0,331.31,331.56,331.13,331.14,3000.0
2011-11-09 13:10:00,331.16,331.27,330.64,330.64,5400.0,331.16,331.27,330.64,330.64,5400.0
2011-11-09 13:20:00,330.63,330.65,330.3,330.37,3800.0,330.63,330.65,330.3,330.37,3800.0
2011-11-09 13:30:00,330.2,330.25,330.0,330.0,4800.0,330.2,330.25,330.0,330.0,4800.0
2011-11-09 13:40:00,330.0,330.01,329.21,329.21,4000.0,330.0,330.01,329.21,329.21,4000.0
2011-11-09 13:50:00,329.03,329.15,327.48,328.04,8400.0,329.03,329.15,327.48,328.04,8400.0
2011-11-09 14:00:00,328.05,331.4,326.23,326.61,19400.0,328.05,331.4,326.23,326.61,19400.0
2011-11-09 14:10:00,326.39,326.78,326.39,326.77,4000.0,326.39,326.78,326.39,326.77,4000.0
2011-11-09 14:20:00,326.77,327.08,325.78,326.02,5400.0,326.77,327.08,325.78,326.02,5400.0
2011-11-09 14:30:00,326.02,326.28,325.74,326.06,6700.0,326.02,326.28,325.74,326.06,6700.0
2011-11-09 14:40:00,326.0,326.33,325.7,326.05,3300.0,326.0,326.33,325.7,326.05,3300.0
2011-11-09 14:50:00,325.91,326.06,325.54,325.76,3800.0,325.91,326.06,325.54,325.76,3800.0
2011-11-09 15:00:00,325.44,326.54,325.44,326.19,7900.0,325.44,326.54,325.44,326.19,7900.0
2011-11-09 15:10:00,326.43,326.99,326.26,326.82,6600.0,326.43,326.99,326.26,326.82,6600.0
2011-11-09 15:20:00,326.83,327.03,326.43,326.43,5000.0,326.83,327.03,326.43,326.43,5000.0
2011-11-09 15:30:00,326.67,326.67,325.62,325.62,10200.0,326.67,326.67,325.62,325.62,10200.0
2011-11-09 15:40:00,325.38,325.85,325.01,325.38,15600.0,325.38,325.85,325.01,325.38,15600.0
2011-11-09 15:50:00,325.38,326.01,325.19,325.68,20500.0,325.38,326.01,325.19,325.68,20500.0
2011-11-10 09:30:00,327.61,328.61,327.0,328.06,7800.0,327.61,328.61,327.0,328.06,7800.0
2011-11-10 09:40:00,328.11,328.27,327.64,327.64,3100.0,328.11,328.27,327.64,327.64,3100.0
2011-11-10 09:50:00,327.69,328.43,327.2,327.2,4500.0,327.69,328.43,327.2,327.2,4500.0
2011-11-10 10:00:00,327.39,328.13,327.04,327.69,7400.0,327.39,328.13,327.04,327.69,7400.0
2011-11-10 10:10:00,327.89,328.18,327.23,327.71,5600.0,327.89,328.18,327.23,327.71,5600.0
2011-11-10 10:20:00,327.71,328.3,327.39,327.78,2400.0,327.71,328.3,327.39,327.78,2400.0
2011-11-10 10:30:00,327.76,328.11,327.41,328.11,3000.0,327.76,328.11,327.41,328.11,3000.0
2011-11-10 10:40:00,328.3,328.3,327.47,327.68,4000.0,328.3,328.3,327.47,327.68,4000.0
2011-11-10 10:50:00,327.87,328.14,327.47,327.94,4600.0,327.87,328.14,327.47,327.94,4600.0
2011-11-10 11:00:00,327.96,328.41,327.92,328.18,3200.0,327.96,328.41,327.92,328.18,3200.0
2011-11-10 11:10:00,328.0,329.24,328.0,328.93,4500.0,328.0,329.24,328.0,328.93,4500.0
2011-11-10 11:20:00,328.79,329.29,328.51,328.91,4300.0,328.79,329.29,328.51,328.91,4300.0
2011-11-10 11:30:00,329.15,330.04,329.12,330.04,13600.0,329.15,330.04,329.12,330.04,13600.0
2011-11-10 11:40:00,330.04,330.44,329.91,330.44,3500.0,330.04,330.44,329.91,330.44,3500.0
2011-11-10 11:50:00,330.13,330.32,329.39,329.39,5800.0,330.13,330.32,329.39,329.39,5800.0
2011-11-10 12:00:00,329.34,330.12,329.2,330.12,5200.0,329.34,330.12,329.2,330.12,5200.0
2011-11-10 12:10:00,330.25,330.57,329.85,330.18,4600.0,330.25,330.57,329.85,330.18,4600.0
2011-11-10 12:20:00,330.0,330.15,329.94,330.01,2600.0,330.0,330.15,329.94,330.01,2600.0
2011-11-10 12:30:00,330.0,330.0,328.53,328.74,6500.0,330.0,330.0,328.53,328.74,6500.0
2011-11-10 12:40:00,328.72,329.0,328.54,328.89,4000.0,328.72,329.0,328.54,328.89,4000.0
2011-11-10 12:50:00,329.0,329.55,328.94,329.55,2400.0,329.0,329.55,328.94,329.55,2400.0
2011-11-10 13:00:00,329.62,330.09,329.57,330.09,4300.0,329.62,330.09,329.57,330.09,4300.0
2011-11-10 13:10:00,330.22,330.72,330.15,330.7,2500.0,330.22,330.72,330.15,330.7,2500.0
2011-11-10 13:20:00,330.62,330.64,330.04,330.19,2500.0,330.62,330.64,330.04,330.19,2500.0
2011-11-10 13:30:00,330.17,330.25,330.15,330.15,500.0,330.17,330.25,330.15,330.15,500.0
2011-11-10 13:40:00,330.24,330.45,330.02,330.02,2300.0,330.24,330.45,330.02,330.02,2300.0
2011-11-10 13:50:00,330.26,330.27,329.74,330.04,3300.0,330.26,330.27,329.74,330.04,3300.0
2011-11-10 14:00:00,329.98,330.23,329.7,330.0,9300.0,329.98,330.23,329.7,330.0,9300.0
2011-11-10 14:10:00,329.7,329.99,329.7,329.83,3400.0,329.7,329.99,329.7,329.83,3400.0
2011-11-10 14:20:00,329.77,330.67,329.75,329.93,7300.0,329.77,330.67,329.75,329.93,7300.0
2011-11-10 14:30:00,329.96,330.56,329.8,330.2,3800.0,329.96,330.56,329.8,330.2,3800.0
2011-11-10 14:40:00,330.21,330.57,330.1,330.1,3900.0,330.21,330.57,330.1,330.1,3900.0
2011-11-10 14:50:00,330.31,330.31,329.64,329.81,4100.0,330.31,330.31,329.64,329.81,4100.0
2011-11-10 15:00:00,329.83,330.72,329.79,330.37,5300.0,329.83,330.72,329.79,330.37,5300.0
2011-11-10 15:10:00,330.46,330.46,329.89,330.06,3600.0,330.46,330.46,329.89,330.06,3600.0
2011-11-10 15:20:00,329.93,331.04,329.74,330.86,7700.0,329.93,331.04,329.74,330.86,7700.0
2011-11-10 15:30:00,330.66,330.75,330.18,330.75,7700.0,330.66,330.75,330.18,330.75,7700.0
2011-11-10 15:40:00,330.68,331.0,330.34,330.54,13300.0,330.68,331.0,330.34,330.54,13300.0
2011-11-10 15:50:00,330.43,331.21,330.43,330.7,13700.0,330.43,331.21,330.43,330.7,13700.0
2011-11-11 09:30:00,332.1,332.93,330.48,331.03,4500.0,332.1,332.93,330.48,331.03,4500.0
2011-11-11 09:40:00,330.78,334.01,330.78,332.85,6000.0,330.78,334.01,330.78,332.85,6000.0
2011-11-11 09:50:00,332.85,334.47,332.64,334.47,7200.0,332.85,334.47,332.64,334.47,7200.0
2011-11-11 10:00:00,334.66,335.3,334.32,334.83,8500.0,334.66,335.3,334.32,334.83,8500.0
2011-11-11 10:10:00,334.77,334.95,333.58,334.64,7700.0,334.77,334.95,333.58,334.64,7700.0
2011-11-11 10:20:00,334.69,335.01,334.62,334.98,1800.0,334.69,335.01,334.62,334.98,1800.0
2011-11-11 10:30:00,335.12,335.75,334.85,335.62,3200.0,335.12,335.75,334.85,335.62,3200.0
2011-11-11 10:40:00,335.61,337.2,335.61,337.2,9900.0,335.61,337.2,335.61,337.2,9900.0
2011-11-11 10:50:00,337.44,337.72,336.97,336.97,5200.0,337.44,337.72,336.97,336.97,5200.0
2011-11-11 11:00:00,336.45,336.83,335.98,336.07,5800.0,336.45,336.83,335.98,336.07,5800.0
2011-11-11 11:10:00,336.34,336.95,336.04,336.86,3200.0,336.34,336.95,336.04,336.86,3200.0
2011-11-11 11:20:00,336.77,336.77,336.33,336.58,1100.0,336.77,336.77,336.33,336.58,1100.0
2011-11-11 11:30:00,336.59,337.03,336.59,336.73,3200.0,336.59,337.03,336.59,336.73,3200.0
2011-11-11 11:40:00,336.73,337.0,336.72,336.78,2500.0,336.73,337.0,336.72,336.78,2500.0
2011-11-11 11:50:00,336.78,336.92,336.28,336.53,2200.0,336.78,336.92,336.28,336.53,2200.0
2011-11-11 12:00:00,336.82,337.48,336.58,337.41,4300.0,336.82,337.48,336.58,337.41,4300.0
2011-11-11 12:10:00,337.32,337.6,337.29,337.29,2300.0,337.32,337.6,337.29,337.29,2300.0
2011-11-11 12:20:00,337.41,337.41,336.94,336.94,2000.0,337.41,337.41,336.94,336.94,2000.0
2011-11-11 12:30:00,336.81,336.9,336.39,336.39,3400.0,336.81,336.9,336.39,336.39,3400.0
2011-11-11 12:40:00,336.13,336.13,336.01,336.01,2700.0,336.13,336.13,336.01,336.01,2700.0
2011-11-11 12:50:00,336.01,336.29,336.01,336.29,1800.0,336.01,336.29,336.01,336.29,1800.0
2011-11-11 13:00:00,336.37,337.1,336.37,337.06,5600.0,336.37,337.1,336.37,337.06,5600.0
2011-11-11 13:10:00,337.2,337.41,336.92,336.92,1400.0,337.2,337.41,336.92,336.92,1400.0
2011-11-11 13:20:00,336.93,337.19,336.91,337.19,2500.0,336.93,337.19,336.91,337.19,2500.0
2011-11-11 13:30:00,337.16,337.29,337.08,337.18,1200.0,337.16,337.29,337.08,337.18,1200.0
2011-11-11 13:40:00,337.1,337.69,337.08,337.61,3700.0,337.1,337.69,337.08,337.61,3700.0
2011-11-11 13:50:00,337.61,337.61,337.06,337.11,2400.0,337.61,337.61,337.06,337.11,2400.0
2011-11-11 14:00:00,337.3,337.3,336.87,337.15,3600.0,337.3,337.3,336.87,337.15,3600.0
2011-11-11 14:10:00,337.36,337.38,336.9,337.13,3300.0,337.36,337.38,336.9,337.13,3300.0
2011-11-11 14:20:00,337.13,337.13,336.93,336.94,1600.0,337.13,337.13,336.93,336.94,1600.0
2011-11-11 14:30:00,336.95,337.23,336.92,336.97,2800.0,336.95,337.23,336.92,336.97,2800.0
2011-11-11 14:40:00,337.09,337.39,337.09,337.39,1600.0,337.09,337.39,337.09,337.39,1600.0
2011-11-11 14:50:00,337.08,337.15,336.61,336.84,3000.0,337.08,337.15,336.61,336.84,3000.0
2011-11-11 15:00:00,336.77,336.77,336.31,336.37,4000.0,336.77,336.77,336.31,336.37,4000.0
2011-11-11 15:10:00,336.56,337.17,336.31,337.17,6400.0,336.56,337.17,336.31,337.17,6400.0
2011-11-11 15:20:00,337.03,337.46,337.0,337.46,4100.0,337.03,337.46,337.0,337.46,4100.0
2011-11-11 15:30:00,337.32,337.43,337.0,337.33,6800.0,337.32,337.43,337.0,337.33,6800.0
2011-11-11 15:40:00,337.2,337.61,336.89,337.55,11100.0,337.2,337.61,336.89,337.55,11100.0
2011-11-11 15:50:00,337.55,337.96,337.4,337.72,13400.0,337.55,337.96,337.4,337.72,13400.0
2011-11-14 09:30:00,337.85,341.89,337.26,339.15,15800.0,337.85,341.89,337.26,339.15,15800.0
2011-11-14 09:40:00,339.15,340.57,339.0,339.0,7800.0,339.15,340.57,339.0,339.0,7800.0
2011-11-14 09:50:00,338.99,339.49,338.82,339.28,3600.0,338.99,339.49,338.82,339.28,3600.0
2011-11-14 10:00:00,339.45,339.76,339.06,339.3,5800.0,339.45,339.76,339.06,339.3,5800.0
2011-11-14 10:10:00,339.34,339.81,339.34,339.79,3300.0,339.34,339.81,339.34,339.79,3300.0
2011-11-14 10:20:00,339.75,340.4,339.74,340.22,1900.0,339.75,340.4,339.74,340.22,1900.0
2011-11-14 10:30:00,340.21,340.21,339.0,339.05,5900.0,340.21,340.21,339.0,339.05,5900.0
2011-11-14 10:40:00,339.02,339.12,338.8,338.92,5100.0,339.02,339.12,338.8,338.92,5100.0
2011-11-14 10:50:00,338.93,339.18,338.73,339.06,3500.0,338.93,339.18,338.73,339.06,3500.0
2011-11-14 11:00:00,339.17,339.2,338.85,339.03,4700.0,339.17,339.2,338.85,339.03,4700.0
2011-11-14 11:10:00,338.76,338.82,337.94,338.1,1900.0,338.76,338.82,337.94,338.1,1900.0
2011-11-14 11:20:00,338.01,338.2,337.94,337.94,2700.0,338.01,338.2,337.94,337.94,2700.0
2011-11-14 11:30:00,337.85,338.46,337.85,338.22,2200.0,337.85,338.46,337.85,338.22,2200.0
2011-11-14 11:40:00,338.45,338.45,338.15,338.15,1600.0,338.45,338.45,338.15,338.15,1600.0
2011-11-14 11:50:00,338.42,338.42,337.76,337.97,5500.0,338.42,338.42,337.76,337.97,5500.0
2011-11-14 12:00:00,338.11,339.06,337.72,339.06,8500.0,338.11,339.06,337.72,339.06,8500.0
2011-11-14 12:10:00,338.73,338.89,338.59,338.59,2500.0,338.73,338.89,338.59,338.59,2500.0
2011-11-14 12:20:00,338.62,338.62,337.68,338.29,3200.0,338.62,338.62,337.68,338.29,3200.0
2011-11-14 12:30:00,338.01,339.13,338.01,338.67,5300.0,338.01,339.13,338.01,338.67,5300.0
2011-11-14 12:40:00,338.66,339.17,338.47,339.17,7500.0,338.66,339.17,338.47,339.17,7500.0
2011-11-14 12:50:00,339.26,339.62,338.96,339.13,4100.0,339.26,339.62,338.96,339.13,4100.0
2011-11-14 13:00:00,339.02,339.19,338.43,338.55,1900.0,339.02,339.19,338.43,338.55,1900.0
2011-11-14 13:10:00,338.32,338.73,338.27,338.52,2500.0,338.32,338.73,338.27,338.52,2500.0
2011-11-14 13:20:00,338.68,339.02,338.49,339.02,3200.0,338.68,339.02,338.49,339.02,3200.0
2011-11-14 13:30:00,338.89,338.9,338.62,338.62,1500.0,338.89,338.9,338.62,338.62,1500.0
2011-11-14 13:40:00,338.5,338.5,338.05,338.18,2800.0,338.5,338.5,338.05,338.18,2800.0
2011-11-14 13:50:00,338.36,338.37,338.25,338.34,1400.0,338.36,338.37,338.25,338.34,1400.0
2011-11-14 14:00:00,338.44,338.44,337.91,338.01,2500.0,338.44,338.44,337.91,338.01,2500.0
2011-11-14 14:10:00,338.04,338.24,337.73,337.79,4200.0,338.04,338.24,337.73,337.79,4200.0
2011-11-14 14:20:00,337.82,338.18,337.8,337.88,1500.0,337.82,338.18,337.8,337.88,1500.0
2011-11-14 14:30:00,337.86,337.86,337.26,337.26,2800.0,337.86,337.86,337.26,337.26,2800.0
2011-11-14 14:40:00,337.25,337.27,337.0,337.0,2900.0,337.25,337.27,337.0,337.0,2900.0
2011-11-14 14:50:00,337.0,337.0,336.22,336.22,4100.0,337.0,337.0,336.22,336.22,4100.0
2011-11-14 15:00:00,336.21,336.32,336.06,336.06,12600.0,336.21,336.32,336.06,336.06,12600.0
2011-11-14 15:10:00,336.07,336.12,335.63,335.66,12900.0,336.07,336.12,335.63,335.66,12900.0
2011-11-14 15:20:00,335.86,336.15,335.73,336.15,900.0,335.86,336.15,335.73,336.15,900.0
2011-11-14 15:30:00,336.14,336.33,335.88,336.0,7300.0,336.14,336.33,335.88,336.0,7300.0
2011-11-14 15:40:00,336.01,336.78,336.0,336.32,5600.0,336.01,336.78,336.0,336.32,5600.0
2011-11-14 15:50:00,336.41,337.19,336.26,336.37,14000.0,336.41,337.19,336.26,336.37,14000.0
2011-11-15 09:30:00,336.48,337.0,334.79,336.84,4800.0,336.48,337.0,334.79,336.84,4800.0
2011-11-15 09:40:00,336.75,338.07,336.28,337.75,6700.0,336.75,338.07,336.28,337.75,6700.0
2011-11-15 09:50:00,337.66,337.99,337.21,337.35,4400.0,337.66,337.99,337.21,337.35,4400.0
2011-11-15 10:00:00,337.68,337.68,337.09,337.48,1600.0,337.68,337.68,337.09,337.48,1600.0
2011-11-15 10:10:00,337.31,337.38,337.31,337.32,300.0,337.31,337.38,337.31,337.32,300.0
2011-11-15 10:20:00,336.85,337.05,336.69,336.88,800.0,336.85,337.05,336.69,336.88,800.0
2011-11-15 10:30:00,336.68,337.02,336.64,336.81,900.0,336.68,337.02,336.64,336.81,900.0
2011-11-15 10:40:00,336.83,336.83,336.03,336.14,1500.0,336.83,336.83,336.03,336.14,1500.0
2011-11-15 10:50:00,335.77,336.11,335.54,335.66,2500.0,335.77,336.11,335.54,335.66,2500.0
2011-11-15 11:00:00,335.48,335.96,335.47,335.73,2100.0,335.48,335.96,335.47,335.73,2100.0
2011-11-15 11:10:00,335.71,335.79,335.36,335.46,2600.0,335.71,335.79,335.36,335.46,2600.0
2011-11-15 11:20:00,335.37,335.51,335.05,335.49,3400.0,335.37,335.51,335.05,335.49,3400.0
2011-11-15 11:30:00,335.39,335.49,335.32,335.33,700.0,335.39,335.49,335.32,335.33,700.0
2011-11-15 11:40:00,335.41,335.41,335.12,335.38,1100.0,335.41,335.41,335.12,335.38,1100.0
2011-11-15 11:50:00,335.21,335.54,335.06,335.54,1300.0,335.21,335.54,335.06,335.54,1300.0
2011-11-15 12:00:00,335.48,336.22,335.48,335.93,2700.0,335.48,336.22,335.48,335.93,2700.0
2011-11-15 12:10:00,336.01,336.03,335.88,336.0,1400.0,336.01,336.03,335.88,336.0,1400.0
2011-11-15 12:20:00,335.9,336.28,335.74,335.74,900.0,335.9,336.28,335.74,335.74,900.0
2011-11-15 12:30:00,335.83,336.8,335.83,336.25,2000.0,335.83,336.8,335.83,336.25,2000.0
2011-11-15 12:40:00,336.2,336.81,335.87,336.63,1700.0,336.2,336.81,335.87,336.63,1700.0
2011-11-15 12:50:00,336.54,336.73,336.47,336.47,2400.0,336.54,336.73,336.47,336.47,2400.0
2011-11-15 13:00:00,336.69,337.06,336.69,336.69,1300.0,336.69,337.06,336.69,336.69,1300.0
2011-11-15 13:10:00,336.9,336.95,336.49,336.5,1200.0,336.9,336.95,336.49,336.5,1200.0
2011-11-15 13:20:00,336.38,336.45,336.38,336.45,600.0,336.38,336.45,336.38,336.45,600.0
2011-11-15 13:30:00,336.69,337.17,336.67,337.17,1500.0,336.69,337.17,336.67,337.17,1500.0
2011-11-15 13:40:00,337.09,337.09,336.83,336.83,700.0,337.09,337.09,336.83,336.83,700.0
2011-11-15 13:50:00,336.79,336.95,336.57,336.7,800.0,336.79,336.95,336.57,336.7,800.0
2011-11-15 14:00:00,336.56,337.01,336.48,336.94,2200.0,336.56,337.01,336.48,336.94,2200.0
2011-11-15 14:10:00,336.85,337.31,336.72,336.83,2100.0,336.85,337.31,336.72,336.83,2100.0
2011-11-15 14:20:00,336.75,336.94,336.52,336.81,1400.0,336.75,336.94,336.52,336.81,1400.0
2011-11-15 14:30:00,337.09,337.09,336.85,337.07,300.0,337.09,337.09,336.85,337.07,300.0
2011-11-15 14:40:00,336.91,337.09,336.81,336.83,1100.0,336.91,337.09,336.81,336.83,1100.0
2011-11-15 14:50:00,336.72,337.1,336.69,337.02,2400.0,336.72,337.1,336.69,337.02,2400.0
2011-11-15 15:00:00,336.85,337.37,336.85,337.29,2800.0,336.85,337.37,336.85,337.29,2800.0
2011-11-15 15:10:00,337.29,337.48,337.1,337.1,2600.0,337.29,337.48,337.1,337.1,2600.0
2011-11-15 15:20:00,337.3,337.92,337.29,337.67,4800.0,337.3,337.92,337.29,337.67,4800.0
2011-11-15 15:30:00,337.66,337.87,337.43,337.8,4600.0,337.66,337.87,337.43,337.8,4600.0
2011-11-15 15:40:00,337.76,338.26,337.67,338.09,10900.0,337.76,338.26,337.67,338.09,10900.0
2011-11-15 15:50:00,338.11,338.2,337.26,337.4,10600.0,338.11,338.2,337.26,337.4,10600.0
2011-11-16 09:30:00,336.04,337.4,335.8,335.91,3200.0,336.04,337.4,335.8,335.91,3200.0
2011-11-16 09:40:00,335.92,336.18,335.41,335.41,1500.0,335.92,336.18,335.41,335.41,1500.0
2011-11-16 09:50:00,335.65,336.3,335.26,335.26,2300.0,335.65,336.3,335.26,335.26,2300.0
2011-11-16 10:00:00,335.34,335.81,334.78,335.23,5600.0,335.34,335.81,334.78,335.23,5600.0
2011-11-16 10:10:00,334.92,335.05,334.62,334.91,2900.0,334.92,335.05,334.62,334.91,2900.0
2011-11-16 10:20:00,334.93,335.35,334.65,334.99,2600.0,334.93,335.35,334.65,334.99,2600.0
2011-11-16 10:30:00,334.87,335.5,334.63,335.49,3500.0,334.87,335.5,334.63,335.49,3500.0
2011-11-16 10:40:00,335.41,336.23,335.41,336.02,1900.0,335.41,336.23,335.41,336.02,1900.0
2011-11-16 10:50:00,336.0,336.35,335.92,336.35,2200.0,336.0,336.35,335.92,336.35,2200.0
2011-11-16 11:00:00,336.35,336.7,336.35,336.7,2400.0,336.35,336.7,336.35,336.7,2400.0
2011-11-16 11:10:00,336.7,336.7,336.11,336.11,1900.0,336.7,336.7,336.11,336.11,1900.0
2011-11-16 11:20:00,336.36,336.74,336.29,336.43,1800.0,336.36,336.74,336.29,336.43,1800.0
2011-11-16 11:30:00,336.26,336.29,336.05,336.05,2500.0,336.26,336.29,336.05,336.05,2500.0
2011-11-16 11:40:00,336.08,336.33,335.78,335.9,5400.0,336.08,336.33,335.78,335.9,5400.0
2011-11-16 11:50:00,336.15,336.15,335.51,335.51,1100.0,336.15,336.15,335.51,335.51,1100.0
2011-11-16 12:00:00,335.62,335.77,335.44,335.44,2300.0,335.62,335.77,335.44,335.44,2300.0
2011-11-16 12:10:00,335.44,335.54,335.13,335.43,2600.0,335.44,335.54,335.13,335.43,2600.0
2011-11-16 12:20:00,335.13,335.13,335.13,335.13,200.0,335.13,335.13,335.13,335.13,200.0
2011-11-16 12:30:00,335.1,335.54,335.02,335.54,2100.0,335.1,335.54,335.02,335.54,2100.0
2011-11-16 12:40:00,335.56,335.56,335.29,335.29,1700.0,335.56,335.56,335.29,335.29,1700.0
2011-11-16 12:50:00,335.06,335.24,334.97,335.15,1400.0,335.06,335.24,334.97,335.15,1400.0
2011-11-16 13:00:00,335.5,335.6,335.42,335.47,1200.0,335.5,335.6,335.42,335.47,1200.0
2011-11-16 13:10:00,335.39,335.77,335.38,335.76,2000.0,335.39,335.77,335.38,335.76,2000.0
2011-11-16 13:20:00,335.91,336.32,335.83,336.01,2000.0,335.91,336.32,335.83,336.01,2000.0
2011-11-16 13:30:00,336.02,336.02,335.79,335.96,700.0,336.02,336.02,335.79,335.96,700.0
2011-11-16 13:40:00,335.8,336.17,335.8,336.17,800.0,335.8,336.17,335.8,336.17,800.0
2011-11-16 13:50:00,336.04,336.18,335.73,335.73,2400.0,336.04,336.18,335.73,335.73,2400.0
2011-11-16 14:00:00,335.76,336.18,335.73,335.73,2400.0,335.76,336.18,335.73,335.73,2400.0
2011-11-16 14:10:00,335.89,335.9,335.63,335.63,1200.0,335.89,335.9,335.63,335.63,1200.0
2011-11-16 14:20:00,335.63,336.0,335.63,335.8,1200.0,335.63,336.0,335.63,335.8,1200.0
2011-11-16 14:30:00,335.8,335.8,335.38,335.38,2700.0,335.8,335.8,335.38,335.38,2700.0
2011-11-16 14:40:00,335.38,335.39,334.84,334.84,2800.0,335.38,335.39,334.84,334.84,2800.0
2011-11-16 14:50:00,334.85,334.85,333.85,334.19,8300.0,334.85,334.85,333.85,334.19,8300.0
2011-11-16 15:00:00,334.38,334.38,333.84,334.07,3000.0,334.38,334.38,333.84,334.07,3000.0
2011-11-16 15:10:00,334.08,334.08,333.02,333.11,4200.0,334.08,334.08,333.02,333.11,4200.0
2011-11-16 15:20:00,333.12,333.18,332.67,332.71,4100.0,333.12,333.18,332.67,332.71,4100.0
2011-11-16 15:30:00,332.71,332.73,331.24,332.69,9900.0,332.71,332.73,331.24,332.69,9900.0
2011-11-16 15:40:00,332.45,333.2,332.2,332.51,10500.0,332.45,333.2,332.2,332.51,10500.0
2011-11-16 15:50:00,332.5,332.71,331.61,331.98,11700.0,332.5,332.71,331.61,331.98,11700.0
2011-11-17 09:30:00,331.59,332.61,331.36,332.14,7900.0,331.59,332.61,331.36,332.14,7900.0
2011-11-17 09:40:00,332.44,332.49,330.79,330.79,3100.0,332.44,332.49,330.79,330.79,3100.0
2011-11-17 09:50:00,331.1,331.6,331.1,331.47,3300.0,331.1,331.6,331.1,331.47,3300.0
2011-11-17 10:00:00,331.22,331.47,330.55,330.89,4200.0,331.22,331.47,330.55,330.89,4200.0
2011-11-17 10:10:00,331.47,331.48,331.25,331.25,1100.0,331.47,331.48,331.25,331.25,1100.0
2011-11-17 10:20:00,331.23,331.77,331.22,331.61,2800.0,331.23,331.77,331.22,331.61,2800.0
2011-11-17 10:30:00,331.52,332.63,331.22,332.36,4400.0,331.52,332.63,331.22,332.36,4400.0
2011-11-17 10:40:00,332.19,332.36,331.71,331.79,3500.0,332.19,332.36,331.71,331.79,3500.0
2011-11-17 10:50:00,331.7,332.0,331.48,331.48,3400.0,331.7,332.0,331.48,331.48,3400.0
2011-11-17 11:00:00,331.4,331.68,330.24,330.55,2000.0,331.4,331.68,330.24,330.55,2000.0
2011-11-17 11:10:00,330.82,330.9,330.73,330.9,2300.0,330.82,330.9,330.73,330.9,2300.0
2011-11-17 11:20:00,330.91,331.03,330.66,330.69,2400.0,330.91,331.03,330.66,330.69,2400.0
2011-11-17 11:30:00,330.89,330.89,330.65,330.65,800.0,330.89,330.89,330.65,330.65,800.0
2011-11-17 11:40:00,330.9,331.14,330.59,330.59,1100.0,330.9,331.14,330.59,330.59,1100.0
2011-11-17 11:50:00,330.85,330.87,330.38,330.82,3000.0,330.85,330.87,330.38,330.82,3000.0
2011-11-17 12:00:00,330.83,330.83,330.42,330.64,1200.0,330.83,330.83,330.42,330.64,1200.0
2011-11-17 12:10:00,330.65,330.66,329.74,330.52,2100.0,330.65,330.66,329.74,330.52,2100.0
2011-11-17 12:20:00,330.35,330.35,329.81,329.83,2200.0,330.35,330.35,329.81,329.83,2200.0
2011-11-17 12:30:00,329.8,329.8,327.21,328.33,5500.0,329.8,329.8,327.21,328.33,5500.0
2011-11-17 12:40:00,328.01,328.39,327.43,328.07,3300.0,328.01,328.39,327.43,328.07,3300.0
2011-11-17 12:50:00,328.34,329.13,328.34,329.03,2800.0,328.34,329.13,328.34,329.03,2800.0
2011-11-17 13:00:00,329.03,329.14,328.57,329.14,1300.0,329.03,329.14,328.57,329.14,1300.0
2011-11-17 13:10:00,328.73,329.23,328.64,328.89,1900.0,328.73,329.23,328.64,328.89,1900.0
2011-11-17 13:20:00,329.17,329.39,328.54,328.55,4400.0,329.17,329.39,328.54,328.55,4400.0
2011-11-17 13:30:00,328.42,328.77,328.27,328.77,2800.0,328.42,328.77,328.27,328.77,2800.0
2011-11-17 13:40:00,328.98,329.26,328.41,328.79,2600.0,328.98,329.26,328.41,328.79,2600.0
2011-11-17 13:50:00,328.35,329.55,327.83,329.24,4400.0,328.35,329.55,327.83,329.24,4400.0
2011-11-17 14:00:00,329.25,329.33,328.94,329.33,2100.0,329.25,329.33,328.94,329.33,2100.0
2011-11-17 14:10:00,329.22,329.26,328.76,328.84,3700.0,329.22,329.26,328.76,328.84,3700.0
2011-11-17 14:20:00,328.88,329.05,328.46,328.87,3200.0,328.88,329.05,328.46,328.87,3200.0
2011-11-17 14:30:00,329.04,329.13,328.33,328.33,3600.0,329.04,329.13,328.33,328.33,3600.0
2011-11-17 14:40:00,328.59,329.23,328.48,328.95,4100.0,328.59,329.23,328.48,328.95,4100.0
2011-11-17 14:50:00,329.2,329.2,328.58,328.9,2100.0,329.2,329.2,328.58,328.9,2100.0
2011-11-17 15:00:00,328.76,329.24,328.76,328.85,2900.0,328.76,329.24,328.76,328.85,2900.0
2011-11-17 15:10:00,328.59,328.77,328.36,328.41,4200.0,328.59,328.77,328.36,328.41,4200.0
2011-11-17 15:20:00,328.37,328.96,328.21,328.55,6500.0,328.37,328.96,328.21,328.55,6500.0
2011-11-17 15:30:00,328.63,328.65,328.1,328.1,5300.0,328.63,328.65,328.1,328.1,5300.0
2011-11-17 15:40:00,328.09,328.9,328.05,328.9,6600.0,328.09,328.9,328.05,328.9,6600.0
2011-11-17 15:50:00,328.79,328.8,328.03,328.68,16700.0,328.79,328.8,328.03,328.68,16700.0
2011-11-18 09:30:00,329.65,331.14,327.82,328.17,20900.0,329.65,331.14,327.82,328.17,20900.0
2011-11-18 09:40:00,327.93,329.09,327.93,328.17,2600.0,327.93,329.09,327.93,328.17,2600.0
2011-11-18 09:50:00,328.4,329.35,327.99,329.35,2800.0,328.4,329.35,327.99,329.35,2800.0
2011-11-18 10:00:00,329.0,329.0,328.02,328.65,3600.0,329.0,329.0,328.02,328.65,3600.0
2011-11-18 10:10:00,328.28,328.84,327.95,328.28,3900.0,328.28,328.84,327.95,328.28,3900.0
2011-11-18 10:20:00,327.93,328.43,327.64,328.18,2100.0,327.93,328.43,327.64,328.18,2100.0
2011-11-18 10:30:00,327.98,328.42,327.75,328.42,2800.0,327.98,328.42,327.75,328.42,2800.0
2011-11-18 10:40:00,328.44,328.79,328.05,328.79,1600.0,328.44,328.79,328.05,328.79,1600.0
2011-11-18 10:50:00,328.8,329.32,328.71,329.32,1200.0,328.8,329.32,328.71,329.32,1200.0
2011-11-18 11:00:00,329.09,329.23,328.68,328.85,3100.0,329.09,329.23,328.68,328.85,3100.0
2011-11-18 11:10:00,328.94,329.32,328.94,329.21,1700.0,328.94,329.32,328.94,329.21,1700.0
2011-11-18 11:20:00,329.26,329.57,329.18,329.57,1700.0,329.26,329.57,329.18,329.57,1700.0
2011-11-18 11:30:00,329.3,329.38,328.43,328.62,3000.0,329.3,329.38,328.43,328.62,3000.0
2011-11-18 11:40:00,329.2,329.2,328.03,328.03,2000.0,329.2,329.2,328.03,328.03,2000.0
2011-11-18 11:50:00,328.31,328.91,328.31,328.51,2000.0,328.31,328.91,328.31,328.51,2000.0
2011-11-18 12:00:00,328.51,328.76,328.08,328.73,2300.0,328.51,328.76,328.08,328.73,2300.0
2011-11-18 12:10:00,328.66,328.84,328.35,328.71,1000.0,328.66,328.84,328.35,328.71,1000.0
2011-11-18 12:20:00,328.49,329.19,328.49,328.95,1000.0,328.49,329.19,328.49,328.95,1000.0
2011-11-18 12:30:00,329.18,329.32,329.15,329.28,1300.0,329.18,329.32,329.15,329.28,1300.0
2011-11-18 12:40:00,329.29,329.72,329.1,329.45,2200.0,329.29,329.72,329.1,329.45,2200.0
2011-11-18 12:50:00,329.25,329.31,329.03,329.1,1600.0,329.25,329.31,329.03,329.1,1600.0
2011-11-18 13:00:00,329.21,329.57,329.14,329.57,1600.0,329.21,329.57,329.14,329.57,1600.0
2011-11-18 13:10:00,329.67,330.13,329.39,329.63,2500.0,329.67,330.13,329.39,329.63,2500.0
2011-11-18 13:20:00,329.8,329.8,329.24,329.24,1800.0,329.8,329.8,329.24,329.24,1800.0
2011-11-18 13:30:00,329.23,329.88,329.23,329.88,1700.0,329.23,329.88,329.23,329.88,1700.0
2011-11-18 13:40:00,329.88,330.11,329.63,330.11,3600.0,329.88,330.11,329.63,330.11,3600.0
2011-11-18 13:50:00,330.11,330.68,329.94,329.94,2300.0,330.11,330.68,329.94,329.94,2300.0
2011-11-18 14:00:00,329.94,330.18,329.5,329.81,3200.0,329.94,330.18,329.5,329.81,3200.0
2011-11-18 14:10:00,329.75,330.49,329.75,329.93,3500.0,329.75,330.49,329.75,329.93,3500.0
2011-11-18 14:20:00,329.81,329.87,329.31,329.87,2000.0,329.81,329.87,329.31,329.87,2000.0
2011-11-18 14:30:00,329.85,330.2,329.85,329.88,2500.0,329.85,330.2,329.85,329.88,2500.0
2011-11-18 14:40:00,330.11,330.14,329.79,330.12,2300.0,330.11,330.14,329.79,330.12,2300.0
2011-11-18 14:50:00,329.8,329.94,329.56,329.61,2600.0,329.8,329.94,329.56,329.61,2600.0
2011-11-18 15:00:00,329.83,330.22,329.58,330.18,3600.0,329.83,330.22,329.58,330.18,3600.0
2011-11-18 15:10:00,330.31,330.36,329.9,330.29,3200.0,330.31,330.36,329.9,330.29,3200.0
2011-11-18 15:20:00,330.25,330.25,329.11,329.26,3700.0,330.25,330.25,329.11,329.26,3700.0
2011-11-18 15:30:00,329.19,329.59,329.14,329.47,4500.0,329.19,329.59,329.14,329.47,4500.0
2011-11-18 15:40:00,329.47,329.54,329.01,329.43,6300.0,329.47,329.54,329.01,329.43,6300.0
2011-11-18 15:50:00,329.37,329.62,329.08,329.39,13300.0,329.37,329.62,329.08,329.39,13300.0
2011-11-21 09:30:00,327.48,328.72,325.25,325.57,13200.0,327.48,328.72,325.25,325.57,13200.0
2011-11-21 09:40:00,325.49,325.57,324.05,325.57,9100.0,325.49,325.57,324.05,325.57,9100.0
2011-11-21 09:50:00,325.57,325.92,325.18,325.87,3300.0,325.57,325.92,325.18,325.87,3300.0
2011-11-21 10:00:00,325.87,325.87,324.75,324.8,4400.0,325.87,325.87,324.75,324.8,4400.0
2011-11-21 10:10:00,324.81,325.21,324.2,324.49,2400.0,324.81,325.21,324.2,324.49,2400.0
2011-11-21 10:20:00,324.46,324.74,324.22,324.69,4400.0,324.46,324.74,324.22,324.69,4400.0
2011-11-21 10:30:00,324.74,324.76,324.06,324.63,4900.0,324.74,324.76,324.06,324.63,4900.0
2011-11-21 10:40:00,324.57,324.71,324.34,324.5,3300.0,324.57,324.71,324.34,324.5,3300.0
2011-11-21 10:50:00,324.47,324.5,324.09,324.12,6500.0,324.47,324.5,324.09,324.12,6500.0
2011-11-21 11:00:00,324.24,324.52,323.96,324.4,6900.0,324.24,324.52,323.96,324.4,6900.0
2011-11-21 11:10:00,324.59,324.68,324.32,324.53,3600.0,324.59,324.68,324.32,324.53,3600.0
2011-11-21 11:20:00,324.41,324.69,324.3,324.35,2000.0,324.41,324.69,324.3,324.35,2000.0
2011-11-21 11:30:00,324.3,324.36,323.84,324.01,2700.0,324.3,324.36,323.84,324.01,2700.0
2011-11-21 11:40:00,323.98,324.14,323.51,323.79,3400.0,323.98,324.14,323.51,323.79,3400.0
2011-11-21 11:50:00,323.73,323.88,323.61,323.88,2300.0,323.73,323.88,323.61,323.88,2300.0
2011-11-21 12:00:00,323.72,324.09,323.53,323.53,2500.0,323.72,324.09,323.53,323.53,2500.0
2011-11-21 12:10:00,323.65,323.86,323.51,323.62,4200.0,323.65,323.86,323.51,323.62,4200.0
2011-11-21 12:20:00,323.52,323.85,323.47,323.76,3700.0,323.52,323.85,323.47,323.76,3700.0
2011-11-21 12:30:00,323.86,324.19,323.69,324.11,1800.0,323.86,324.19,323.69,324.11,1800.0
2011-11-21 12:40:00,324.12,324.28,324.06,324.27,1400.0,324.12,324.28,324.06,324.27,1400.0
2011-11-21 12:50:00,324.37,324.82,324.37,324.8,2500.0,324.37,324.82,324.37,324.8,2500.0
2011-11-21 13:00:00,324.65,325.65,324.65,325.64,2500.0,324.65,325.65,324.65,325.64,2500.0
2011-11-21 13:10:00,325.63,325.7,325.44,325.7,1300.0,325.63,325.7,325.44,325.7,1300.0
2011-11-21 13:20:00,325.6,325.7,325.46,325.46,900.0,325.6,325.7,325.46,325.46,900.0
2011-11-21 13:30:00,325.5,325.64,325.22,325.22,3400.0,325.5,325.64,325.22,325.22,3400.0
2011-11-21 13:40:00,325.25,325.33,324.91,324.97,3200.0,325.25,325.33,324.91,324.97,3200.0
2011-11-21 13:50:00,325.01,325.26,324.77,324.8,3000.0,325.01,325.26,324.77,324.8,3000.0
2011-11-21 14:00:00,324.4,324.94,324.4,324.52,1800.0,324.4,324.94,324.4,324.52,1800.0
2011-11-21 14:10:00,324.73,325.74,324.73,325.51,2800.0,324.73,325.74,324.73,325.51,2800.0
2011-11-21 14:20:00,325.28,325.37,325.16,325.16,1900.0,325.28,325.37,325.16,325.16,1900.0
2011-11-21 14:30:00,325.25,325.69,325.18,325.44,3900.0,325.25,325.69,325.18,325.44,3900.0
2011-11-21 14:40:00,325.5,326.01,325.44,325.71,2200.0,325.5,326.01,325.44,325.71,2200.0
2011-11-21 14:50:00,325.72,325.86,325.43,325.78,2500.0,325.72,325.86,325.43,325.78,2500.0
2011-11-21 15:00:00,325.5,325.52,325.07,325.19,5900.0,325.5,325.52,325.07,325.19,5900.0
2011-11-21 15:10:00,325.43,325.81,325.35,325.66,4300.0,325.43,325.81,325.35,325.66,4300.0
2011-11-21 15:20:00,326.05,326.76,325.64,326.36,3000.0,326.05,326.76,325.64,326.36,3000.0
2011-11-21 15:30:00,326.18,326.76,325.86,326.27,7000.0,326.18,326.76,325.86,326.27,7000.0
2011-11-21 15:40:00,326.41,326.62,326.04,326.43,8500.0,326.41,326.62,326.04,326.43,8500.0
2011-11-21 15:50:00,326.35,326.4,325.34,325.63,11400.0,326.35,326.4,325.34,325.63,11400.0
2011-11-22 09:30:00,324.41,324.97,321.13,324.27,5200.0,324.41,324.97,321.13,324.27,5200.0
2011-11-22 09:40:00,324.53,324.66,323.78,324.04,6400.0,324.53,324.66,323.78,324.04,6400.0
2011-11-22 09:50:00,324.0,324.95,323.97,324.64,10200.0,324.0,324.95,323.97,324.64,10200.0
2011-11-22 10:00:00,324.63,325.05,323.88,324.17,9700.0,324.63,325.05,323.88,324.17,9700.0
2011-11-22 10:10:00,324.26,324.26,323.97,323.98,5100.0,324.26,324.26,323.97,323.98,5100.0
2011-11-22 10:20:00,323.99,324.33,323.82,324.17,5300.0,323.99,324.33,323.82,324.17,5300.0
2011-11-22 10:30:00,323.98,324.02,323.44,323.63,5000.0,323.98,324.02,323.44,323.63,5000.0
2011-11-22 10:40:00,323.81,323.81,322.63,322.85,6000.0,323.81,323.81,322.63,322.85,6000.0
2011-11-22 10:50:00,322.75,322.85,321.61,321.61,2900.0,322.75,322.85,321.61,321.61,2900.0
2011-11-22 11:00:00,321.72,322.45,321.72,322.43,3500.0,321.72,322.45,321.72,322.43,3500.0
2011-11-22 11:10:00,322.18,322.58,321.79,322.08,5300.0,322.18,322.58,321.79,322.08,5300.0
2011-11-22 11:20:00,322.08,322.18,321.49,321.96,4200.0,322.08,322.18,321.49,321.96,4200.0
2011-11-22 11:30:00,322.1,322.12,320.94,321.25,4900.0,322.1,322.12,320.94,321.25,4900.0
2011-11-22 11:40:00,321.23,321.4,320.79,321.13,3500.0,321.23,321.4,320.79,321.13,3500.0
2011-11-22 11:50:00,321.14,321.55,320.97,321.55,9500.0,321.14,321.55,320.97,321.55,9500.0
2011-11-22 12:00:00,321.37,322.75,321.37,322.47,11300.0,321.37,322.75,321.37,322.47,11300.0
2011-11-22 12:10:00,322.51,323.12,321.91,322.06,13700.0,322.51,323.12,321.91,322.06,13700.0
2011-11-22 12:20:00,321.99,322.22,321.37,321.37,4200.0,321.99,322.22,321.37,321.37,4200.0
2011-11-22 12:30:00,321.48,322.54,321.47,321.81,4700.0,321.48,322.54,321.47,321.81,4700.0
2011-11-22 12:40:00,321.63,321.63,321.01,321.01,2400.0,321.63,321.63,321.01,321.01,2400.0
2011-11-22 12:50:00,321.01,321.36,320.83,321.3,3500.0,321.01,321.36,320.83,321.3,3500.0
2011-11-22 13:00:00,321.51,321.88,321.15,321.43,8900.0,321.51,321.88,321.15,321.43,8900.0
2011-11-22 13:10:00,321.38,321.66,321.35,321.62,4200.0,321.38,321.66,321.35,321.62,4200.0
2011-11-22 13:20:00,321.95,322.0,321.51,321.54,4700.0,321.95,322.0,321.51,321.54,4700.0
2011-11-22 13:30:00,321.56,321.72,321.36,321.72,3500.0,321.56,321.72,321.36,321.72,3500.0
2011-11-22 13:40:00,321.54,321.57,320.97,321.39,4400.0,321.54,321.57,320.97,321.39,4400.0
2011-11-22 13:50:00,321.36,321.55,320.82,320.95,3100.0,321.36,321.55,320.82,320.95,3100.0
2011-11-22 14:00:00,321.24,321.46,320.99,321.29,2800.0,321.24,321.46,320.99,321.29,2800.0
2011-11-22 14:10:00,321.44,321.74,321.44,321.65,2700.0,321.44,321.74,321.44,321.65,2700.0
2011-11-22 14:20:00,321.6,321.69,321.13,321.63,6500.0,321.6,321.69,321.13,321.63,6500.0
2011-11-22 14:30:00,321.63,321.72,321.23,321.72,2800.0,321.63,321.72,321.23,321.72,2800.0
2011-11-22 14:40:00,321.92,322.2,321.43,321.48,4000.0,321.92,322.2,321.43,321.48,4000.0
2011-11-22 14:50:00,321.41,321.41,320.68,320.77,3700.0,321.41,321.41,320.68,320.77,3700.0
2011-11-22 15:00:00,320.94,321.09,320.35,320.62,7600.0,320.94,321.09,320.35,320.62,7600.0
2011-11-22 15:10:00,320.49,320.7,320.29,320.58,4900.0,320.49,320.7,320.29,320.58,4900.0
2011-11-22 15:20:00,320.49,321.06,320.43,320.87,6300.0,320.49,321.06,320.43,320.87,6300.0
2011-11-22 15:30:00,320.79,321.06,320.68,320.71,12600.0,320.79,321.06,320.68,320.71,12600.0
2011-11-22 15:40:00,320.81,321.39,320.64,320.99,16000.0,320.81,321.39,320.64,320.99,16000.0
2011-11-22 15:50:00,321.08,321.6,320.63,320.82,21900.0,321.08,321.6,320.63,320.82,21900.0
2011-11-23 09:30:00,319.32,320.05,317.72,318.19,4600.0,319.32,320.05,317.72,318.19,4600.0
2011-11-23 09:40:00,318.21,318.39,317.31,317.62,3600.0,318.21,318.39,317.31,317.62,3600.0
2011-11-23 09:50:00,317.54,317.58,316.6,316.94,6200.0,317.54,317.58,316.6,316.94,6200.0
2011-11-23 10:00:00,317.07,317.96,317.06,317.96,7400.0,317.07,317.96,317.06,317.96,7400.0
2011-11-23 10:10:00,317.96,317.96,316.96,317.21,3800.0,317.96,317.96,316.96,317.21,3800.0
2011-11-23 10:20:00,316.98,317.99,316.98,317.6,4000.0,316.98,317.99,316.98,317.6,4000.0
2011-11-23 10:30:00,317.6,318.07,317.25,317.99,5900.0,317.6,318.07,317.25,317.99,5900.0
2011-11-23 10:40:00,318.17,318.39,317.85,318.07,3500.0,318.17,318.39,317.85,318.07,3500.0
2011-11-23 10:50:00,318.36,318.76,318.36,318.6,2000.0,318.36,318.76,318.36,318.6,2000.0
2011-11-23 11:00:00,318.62,318.77,317.8,317.85,2600.0,318.62,318.77,317.8,317.85,2600.0
2011-11-23 11:10:00,317.87,318.05,317.73,317.83,2800.0,317.87,318.05,317.73,317.83,2800.0
2011-11-23 11:20:00,318.01,318.6,318.0,318.11,4000.0,318.01,318.6,318.0,318.11,4000.0
2011-11-23 11:30:00,318.35,319.02,317.96,318.99,6000.0,318.35,319.02,317.96,318.99,6000.0
2011-11-23 11:40:00,318.74,318.74,317.63,317.69,2500.0,318.74,318.74,317.63,317.69,2500.0
2011-11-23 11:50:00,317.93,318.89,317.71,318.89,3700.0,317.93,318.89,317.71,318.89,3700.0
2011-11-23 12:00:00,318.92,319.74,318.92,319.74,4200.0,318.92,319.74,318.92,319.74,4200.0
2011-11-23 12:10:00,319.84,319.84,319.29,319.47,2600.0,319.84,319.84,319.29,319.47,2600.0
2011-11-23 12:20:00,319.37,319.71,319.18,319.18,2400.0,319.37,319.71,319.18,319.18,2400.0
2011-11-23 12:30:00,319.04,319.23,318.81,318.81,2500.0,319.04,319.23,318.81,318.81,2500.0
2011-11-23 12:40:00,318.83,319.34,318.83,319.21,2500.0,318.83,319.34,318.83,319.21,2500.0
2011-11-23 12:50:00,319.24,319.64,319.05,319.42,4400.0,319.24,319.64,319.05,319.42,4400.0
2011-11-23 13:00:00,319.43,319.5,319.04,319.5,1700.0,319.43,319.5,319.04,319.5,1700.0
2011-11-23 13:10:00,319.53,319.54,318.68,319.0,2900.0,319.53,319.54,318.68,319.0,2900.0
2011-11-23 13:20:00,319.16,320.07,319.0,320.07,3800.0,319.16,320.07,319.0,320.07,3800.0
2011-11-23 13:30:00,320.15,320.3,319.94,319.94,2700.0,320.15,320.3,319.94,319.94,2700.0
2011-11-23 13:40:00,319.89,319.96,319.6,319.83,2600.0,319.89,319.96,319.6,319.83,2600.0
2011-11-23 13:50:00,319.93,320.24,319.55,320.0,4300.0,319.93,320.24,319.55,320.0,4300.0
2011-11-23 14:00:00,319.91,320.0,319.44,319.91,3600.0,319.91,320.0,319.44,319.91,3600.0
2011-11-23 14:10:00,319.7,319.93,318.96,319.36,4900.0,319.7,319.93,318.96,319.36,4900.0
2011-11-23 14:20:00,319.14,319.2,317.93,318.58,4000.0,319.14,319.2,317.93,318.58,4000.0
2011-11-23 14:30:00,318.57,319.12,318.43,319.12,2600.0,318.57,319.12,318.43,319.12,2600.0
2011-11-23 14:40:00,318.73,318.97,318.41,318.67,2800.0,318.73,318.97,318.41,318.67,2800.0
2011-11-23 14:50:00,318.45,318.64,317.99,318.23,3100.0,318.45,318.64,317.99,318.23,3100.0
2011-11-23 15:00:00,317.95,319.17,317.95,319.05,8600.0,317.95,319.17,317.95,319.05,8600.0
2011-11-23 15:10:00,319.05,320.01,318.84,319.26,5400.0,319.05,320.01,318.84,319.26,5400.0
2011-11-23 15:20:00,319.28,319.41,318.58,319.29,3500.0,319.28,319.41,318.58,319.29,3500.0
2011-11-23 15:30:00,318.97,319.21,318.56,319.15,5400.0,318.97,319.21,318.56,319.15,5400.0
2011-11-23 15:40:00,319.04,320.72,319.04,319.72,8600.0,319.04,320.72,319.04,319.72,8600.0
2011-11-23 15:50:00,319.71,320.16,318.17,318.17,17400.0,319.71,320.16,318.17,318.17,17400.0
2011-11-25 09:30:00,316.59,317.59,315.26,316.4,4200.0,316.59,317.59,315.26,316.4,4200.0
2011-11-25 09:40:00,316.08,317.05,315.97,315.97,1900.0,316.08,317.05,315.97,315.97,1900.0
2011-11-25 09:50:00,315.97,316.03,315.62,315.98,5700.0,315.97,316.03,315.62,315.98,5700.0
2011-11-25 10:00:00,315.96,316.57,315.96,316.39,3200.0,315.96,316.57,315.96,316.39,3200.0
2011-11-25 10:10:00,316.38,316.85,316.11,316.7,3000.0,316.38,316.85,316.11,316.7,3000.0
2011-11-25 10:20:00,316.98,317.02,316.49,316.81,4500.0,316.98,317.02,316.49,316.81,4500.0
2011-11-25 10:30:00,317.09,317.58,317.08,317.5,4400.0,317.09,317.58,317.08,317.5,4400.0
2011-11-25 10:40:00,317.38,318.1,317.38,317.98,2800.0,317.38,318.1,317.38,317.98,2800.0
2011-11-25 10:50:00,317.79,319.28,317.79,319.2,4800.0,317.79,319.28,317.79,319.2,4800.0
2011-11-25 11:00:00,319.2,320.87,319.2,320.78,4700.0,319.2,320.87,319.2,320.78,4700.0
2011-11-25 11:10:00,320.86,321.59,320.79,321.59,5400.0,320.86,321.59,320.79,321.59,5400.0
2011-11-25 11:20:00,321.62,321.98,320.64,320.9,4100.0,321.62,321.98,320.64,320.9,4100.0
2011-11-25 11:30:00,320.71,321.32,320.63,321.15,4900.0,320.71,321.32,320.63,321.15,4900.0
2011-11-25 11:40:00,321.01,321.35,320.55,320.55,4500.0,321.01,321.35,320.55,320.55,4500.0
2011-11-25 11:50:00,320.72,321.06,320.23,320.79,6400.0,320.72,321.06,320.23,320.79,6400.0
2011-11-25 12:00:00,320.45,320.9,319.85,320.06,3600.0,320.45,320.9,319.85,320.06,3600.0
2011-11-25 12:10:00,319.88,320.61,319.88,320.38,5400.0,319.88,320.61,319.88,320.38,5400.0
2011-11-25 12:20:00,320.36,320.67,319.44,320.33,5200.0,320.36,320.67,319.44,320.33,5200.0
2011-11-25 12:30:00,320.28,320.42,319.38,319.61,3800.0,320.28,320.42,319.38,319.61,3800.0
2011-11-25 12:40:00,319.25,319.47,318.38,318.91,4800.0,319.25,319.47,318.38,318.91,4800.0
2011-11-25 12:50:00,318.86,321.8,318.86,321.8,25300.0,318.86,321.8,318.86,321.8,25300.0
2011-11-28 09:30:00,326.23,329.28,325.83,326.65,11600.0,326.23,329.28,325.83,326.65,11600.0
2011-11-28 09:40:00,326.9,327.08,323.35,323.81,6300.0,326.9,327.08,323.35,323.81,6300.0
2011-11-28 09:50:00,323.32,324.28,323.32,324.2,6100.0,323.32,324.28,323.32,324.2,6100.0
2011-11-28 10:00:00,324.03,324.29,322.85,322.85,5000.0,324.03,324.29,322.85,322.85,5000.0
2011-11-28 10:10:00,322.94,323.72,322.73,323.7,4800.0,322.94,323.72,322.73,323.7,4800.0
2011-11-28 10:20:00,323.7,323.74,323.0,323.01,2900.0,323.7,323.74,323.0,323.01,2900.0
2011-11-28 10:30:00,323.24,323.87,323.24,323.37,3200.0,323.24,323.87,323.24,323.37,3200.0
2011-11-28 10:40:00,323.23,323.32,323.01,323.31,3000.0,323.23,323.32,323.01,323.31,3000.0
2011-11-28 10:50:00,323.21,323.3,322.47,322.47,6200.0,323.21,323.3,322.47,322.47,6200.0
2011-11-28 11:00:00,322.29,322.45,322.01,322.25,4100.0,322.29,322.45,322.01,322.25,4100.0
2011-11-28 11:10:00,322.51,322.52,321.67,321.8,3500.0,322.51,322.52,321.67,321.8,3500.0
2011-11-28 11:20:00,321.75,321.75,321.21,321.36,3300.0,321.75,321.75,321.21,321.36,3300.0
2011-11-28 11:30:00,321.56,321.8,320.86,321.0,4300.0,321.56,321.8,320.86,321.0,4300.0
2011-11-28 11:40:00,321.0,321.46,321.0,321.01,4400.0,321.0,321.46,321.0,321.01,4400.0
2011-11-28 11:50:00,321.31,321.57,321.1,321.34,6100.0,321.31,321.57,321.1,321.34,6100.0
2011-11-28 12:00:00,321.45,321.98,321.32,321.66,3800.0,321.45,321.98,321.32,321.66,3800.0
2011-11-28 12:10:00,321.6,322.07,321.6,321.77,5700.0,321.6,322.07,321.6,321.77,5700.0
2011-11-28 12:20:00,321.69,321.81,321.51,321.8,3900.0,321.69,321.81,321.51,321.8,3900.0
2011-11-28 12:30:00,321.73,322.14,321.37,322.08,7400.0,321.73,322.14,321.37,322.08,7400.0
2011-11-28 12:40:00,321.97,322.1,321.74,321.95,5000.0,321.97,322.1,321.74,321.95,5000.0
2011-11-28 12:50:00,321.99,321.99,321.0,321.0,4500.0,321.99,321.99,321.0,321.0,4500.0
2011-11-28 13:00:00,320.66,320.91,320.28,320.28,2600.0,320.66,320.91,320.28,320.28,2600.0
2011-11-28 13:10:00,320.33,320.37,320.0,320.37,4700.0,320.33,320.37,320.0,320.37,4700.0
2011-11-28 13:20:00,320.54,320.99,320.3,320.42,2700.0,320.54,320.99,320.3,320.42,2700.0
2011-11-28 13:30:00,320.42,320.98,320.42,320.66,2200.0,320.42,320.98,320.42,320.66,2200.0
2011-11-28 13:40:00,320.66,320.96,320.34,320.5,2900.0,320.66,320.96,320.34,320.5,2900.0
2011-11-28 13:50:00,320.38,320.58,319.86,319.93,5100.0,320.38,320.58,319.86,319.93,5100.0
2011-11-28 14:00:00,320.18,320.94,320.18,320.61,2800.0,320.18,320.94,320.18,320.61,2800.0
2011-11-28 14:10:00,320.55,320.67,320.29,320.29,1700.0,320.55,320.67,320.29,320.29,1700.0
2011-11-28 14:20:00,320.34,320.37,319.96,320.04,3100.0,320.34,320.37,319.96,320.04,3100.0
2011-11-28 14:30:00,320.04,320.11,319.75,319.84,5800.0,320.04,320.11,319.75,319.84,5800.0
2011-11-28 14:40:00,320.05,320.34,319.84,319.99,3500.0,320.05,320.34,319.84,319.99,3500.0
2011-11-28 14:50:00,319.68,320.14,319.42,320.02,8100.0,319.68,320.14,319.42,320.02,8100.0
2011-11-28 15:00:00,320.07,320.28,319.2,319.85,12900.0,320.07,320.28,319.2,319.85,12900.0
2011-11-28 15:10:00,319.84,319.84,319.01,319.72,6500.0,319.84,319.84,319.01,319.72,6500.0
2011-11-28 15:20:00,319.79,319.99,319.3,319.33,7900.0,319.79,319.99,319.3,319.33,7900.0
2011-11-28 15:30:00,319.29,320.17,319.29,319.97,12300.0,319.29,320.17,319.29,319.97,12300.0
2011-11-28 15:40:00,319.92,319.97,318.37,318.37,20700.0,319.92,319.97,318.37,318.37,20700.0
2011-11-28 15:50:00,318.51,319.8,318.33,319.69,25700.0,318.51,319.8,318.33,319.69,25700.0
2011-11-29 09:30:00,319.14,321.24,318.75,320.91,7800.0,319.14,321.24,318.75,320.91,7800.0
2011-11-29 09:40:00,320.92,322.34,320.36,320.58,4100.0,320.92,322.34,320.36,320.58,4100.0
2011-11-29 09:50:00,320.73,321.3,320.72,321.09,3100.0,320.73,321.3,320.72,321.09,3100.0
2011-11-29 10:00:00,321.34,321.74,320.3,321.43,4000.0,321.34,321.74,320.3,321.43,4000.0
2011-11-29 10:10:00,321.92,322.34,321.83,322.12,7500.0,321.92,322.34,321.83,322.12,7500.0
2011-11-29 10:20:00,322.19,322.3,321.59,321.94,2200.0,322.19,322.3,321.59,321.94,2200.0
2011-11-29 10:30:00,321.92,322.15,321.61,321.78,2400.0,321.92,322.15,321.61,321.78,2400.0
2011-11-29 10:40:00,321.83,322.34,321.82,322.02,5500.0,321.83,322.34,321.82,322.02,5500.0
2011-11-29 10:50:00,321.91,322.21,321.26,321.89,1800.0,321.91,322.21,321.26,321.89,1800.0
2011-11-29 11:00:00,321.78,321.87,321.09,321.4,7200.0,321.78,321.87,321.09,321.4,7200.0
2011-11-29 11:10:00,321.42,321.94,321.42,321.74,1800.0,321.42,321.94,321.42,321.74,1800.0
2011-11-29 11:20:00,321.71,322.03,321.47,322.03,1700.0,321.71,322.03,321.47,322.03,1700.0
2011-11-29 11:30:00,321.93,323.2,321.9,322.87,8000.0,321.93,323.2,321.9,322.87,8000.0
2011-11-29 11:40:00,322.82,323.01,322.15,323.01,2400.0,322.82,323.01,322.15,323.01,2400.0
2011-11-29 11:50:00,322.71,323.2,322.53,323.2,2200.0,322.71,323.2,322.53,323.2,2200.0
2011-11-29 12:00:00,323.05,323.36,322.93,323.34,2200.0,323.05,323.36,322.93,323.34,2200.0
2011-11-29 12:10:00,323.0,323.01,322.68,322.75,1300.0,323.0,323.01,322.68,322.75,1300.0
2011-11-29 12:20:00,322.52,322.61,322.28,322.36,1100.0,322.52,322.61,322.28,322.36,1100.0
2011-11-29 12:30:00,322.2,322.42,322.14,322.22,3200.0,322.2,322.42,322.14,322.22,3200.0
2011-11-29 12:40:00,322.07,322.98,322.07,322.55,2900.0,322.07,322.98,322.07,322.55,2900.0
2011-11-29 12:50:00,322.55,323.7,322.55,323.55,3000.0,322.55,323.7,322.55,323.55,3000.0
2011-11-29 13:00:00,323.52,323.52,323.06,323.33,3000.0,323.52,323.52,323.06,323.33,3000.0
2011-11-29 13:10:00,323.33,323.33,323.03,323.03,1900.0,323.33,323.33,323.03,323.03,1900.0
2011-11-29 13:20:00,322.87,323.21,322.87,323.06,1100.0,322.87,323.21,322.87,323.06,1100.0
2011-11-29 13:30:00,322.92,323.36,322.66,323.2,3800.0,322.92,323.36,322.66,323.2,3800.0
2011-11-29 13:40:00,323.14,323.14,322.68,322.68,1400.0,323.14,323.14,322.68,322.68,1400.0
2011-11-29 13:50:00,322.68,322.79,322.11,322.11,3400.0,322.68,322.79,322.11,322.11,3400.0
2011-11-29 14:00:00,322.11,322.38,321.84,321.97,3200.0,322.11,322.38,321.84,321.97,3200.0
2011-11-29 14:10:00,322.05,322.3,321.72,321.72,3400.0,322.05,322.3,321.72,321.72,3400.0
2011-11-29 14:20:00,322.29,322.37,322.04,322.2,1000.0,322.29,322.37,322.04,322.2,1000.0
2011-11-29 14:30:00,322.0,322.5,322.0,322.12,3300.0,322.0,322.5,322.0,322.12,3300.0
2011-11-29 14:40:00,322.04,323.05,322.04,322.57,3100.0,322.04,323.05,322.04,322.57,3100.0
2011-11-29 14:50:00,322.58,323.22,322.58,322.68,2500.0,322.58,323.22,322.58,322.68,2500.0
2011-11-29 15:00:00,322.88,323.62,322.68,323.62,5100.0,322.88,323.62,322.68,323.62,5100.0
2011-11-29 15:10:00,323.5,324.46,323.5,323.62,8100.0,323.5,324.46,323.5,323.62,8100.0
2011-11-29 15:20:00,323.62,323.69,323.08,323.23,5800.0,323.62,323.69,323.08,323.23,5800.0
2011-11-29 15:30:00,323.33,324.39,323.33,324.01,6500.0,323.33,324.39,323.33,324.01,6500.0
2011-11-29 15:40:00,323.98,324.2,323.49,323.83,12500.0,323.98,324.2,323.49,323.83,12500.0
2011-11-29 15:50:00,323.84,323.84,323.0,323.26,15600.0,323.84,323.84,323.0,323.26,15600.0
2011-11-30 09:30:00,325.74,328.99,325.74,328.25,8400.0,325.74,328.99,325.74,328.25,8400.0
2011-11-30 09:40:00,328.61,329.19,328.25,328.59,14800.0,328.61,329.19,328.25,328.59,14800.0
2011-11-30 09:50:00,328.32,328.54,328.0,328.36,8900.0,328.32,328.54,328.0,328.36,8900.0
2011-11-30 10:00:00,328.57,328.73,327.95,328.41,9400.0,328.57,328.73,327.95,328.41,9400.0
2011-11-30 10:10:00,328.74,328.97,328.13,328.97,5900.0,328.74,328.97,328.13,328.97,5900.0
2011-11-30 10:20:00,329.1,329.23,328.68,328.76,4100.0,329.1,329.23,328.68,328.76,4100.0
2011-11-30 10:30:00,328.52,328.82,328.49,328.67,1200.0,328.52,328.82,328.49,328.67,1200.0
2011-11-30 10:40:00,328.71,329.58,328.71,329.13,4800.0,328.71,329.58,328.71,329.13,4800.0
2011-11-30 10:50:00,329.33,329.33,328.69,328.96,5000.0,329.33,329.33,328.69,328.96,5000.0
2011-11-30 11:00:00,328.99,329.45,328.95,329.4,7200.0,328.99,329.45,328.95,329.4,7200.0
2011-11-30 11:10:00,329.2,329.39,328.93,329.26,6200.0,329.2,329.39,328.93,329.26,6200.0
2011-11-30 11:20:00,329.23,329.99,329.04,329.93,6700.0,329.23,329.99,329.04,329.93,6700.0
2011-11-30 11:30:00,329.97,330.32,329.96,330.32,6600.0,329.97,330.32,329.96,330.32,6600.0
2011-11-30 11:40:00,330.17,330.7,330.17,330.55,5800.0,330.17,330.7,330.17,330.55,5800.0
2011-11-30 11:50:00,330.49,330.63,330.0,330.23,5600.0,330.49,330.63,330.0,330.23,5600.0
2011-11-30 12:00:00,330.32,330.32,328.98,329.22,3900.0,330.32,330.32,328.98,329.22,3900.0
2011-11-30 12:10:00,329.23,329.23,327.99,328.09,5300.0,329.23,329.23,327.99,328.09,5300.0
2011-11-30 12:20:00,328.1,328.56,328.09,328.25,2400.0,328.1,328.56,328.09,328.25,2400.0
2011-11-30 12:30:00,328.42,328.42,328.22,328.37,3300.0,328.42,328.42,328.22,328.37,3300.0
2011-11-30 12:40:00,328.37,328.39,328.1,328.24,1200.0,328.37,328.39,328.1,328.24,1200.0
2011-11-30 12:50:00,328.12,328.25,327.97,327.97,1200.0,328.12,328.25,327.97,327.97,1200.0
2011-11-30 13:00:00,328.0,328.27,327.89,328.04,6300.0,328.0,328.27,327.89,328.04,6300.0
2011-11-30 13:10:00,327.95,328.1,327.75,328.01,3700.0,327.95,328.1,327.75,328.01,3700.0
2011-11-30 13:20:00,327.77,327.99,327.29,327.32,2500.0,327.77,327.99,327.29,327.32,2500.0
2011-11-30 13:30:00,327.55,327.55,327.07,327.24,3900.0,327.55,327.55,327.07,327.24,3900.0
2011-11-30 13:40:00,327.24,327.3,326.96,327.07,5500.0,327.24,327.3,326.96,327.07,5500.0
2011-11-30 13:50:00,327.07,327.16,326.47,326.71,2500.0,327.07,327.16,326.47,326.71,2500.0
2011-11-30 14:00:00,326.79,326.87,326.52,326.84,2300.0,326.79,326.87,326.52,326.84,2300.0
2011-11-30 14:10:00,326.51,326.75,326.24,326.38,1600.0,326.51,326.75,326.24,326.38,1600.0
2011-11-30 14:20:00,326.37,326.44,326.07,326.24,5800.0,326.37,326.44,326.07,326.24,5800.0
2011-11-30 14:30:00,326.23,326.77,326.23,326.51,4700.0,326.23,326.77,326.23,326.51,4700.0
2011-11-30 14:40:00,326.38,326.5,325.99,326.18,6700.0,326.38,326.5,325.99,326.18,6700.0
2011-11-30 14:50:00,326.33,326.75,326.18,326.18,2500.0,326.33,326.75,326.18,326.18,2500.0
2011-11-30 15:00:00,326.26,326.76,326.26,326.76,4300.0,326.26,326.76,326.26,326.76,4300.0
2011-11-30 15:10:00,326.87,327.3,326.76,326.93,3600.0,326.87,327.3,326.76,326.93,3600.0
2011-11-30 15:20:00,327.05,327.55,326.87,326.98,3800.0,327.05,327.55,326.87,326.98,3800.0
2011-11-30 15:30:00,326.94,327.67,326.9,327.61,6100.0,326.94,327.67,326.9,327.61,6100.0
2011-11-30 15:40:00,327.63,328.28,327.32,327.55,16000.0,327.63,328.28,327.32,327.55,16000.0
2011-11-30 15:50:00,327.65,328.92,327.65,328.38,21200.0,327.65,328.92,327.65,328.38,21200.0
2011-12-01 09:30:00,329.01,331.9,329.01,331.57,8600.0,329.01,331.9,329.01,331.57,8600.0
2011-12-01 09:40:00,331.62,333.88,331.53,333.85,11100.0,331.62,333.88,331.53,333.85,11100.0
2011-12-01 09:50:00,333.58,335.5,333.58,335.16,14300.0,333.58,335.5,333.58,335.16,14300.0
2011-12-01 10:00:00,335.49,336.33,335.06,335.26,11100.0,335.49,336.33,335.06,335.26,11100.0
2011-12-01 10:10:00,335.23,335.75,335.08,335.28,5600.0,335.23,335.75,335.08,335.28,5600.0
2011-12-01 10:20:00,335.38,335.67,335.31,335.54,4900.0,335.38,335.67,335.31,335.54,4900.0
2011-12-01 10:30:00,335.57,335.57,334.0,334.0,5200.0,335.57,335.57,334.0,334.0,5200.0
2011-12-01 10:40:00,334.0,334.46,333.65,334.43,6100.0,334.0,334.46,333.65,334.43,6100.0
2011-12-01 10:50:00,334.56,334.57,334.08,334.47,3100.0,334.56,334.57,334.08,334.47,3100.0
2011-12-01 11:00:00,334.35,334.97,334.35,334.63,6900.0,334.35,334.97,334.35,334.63,6900.0
2011-12-01 11:10:00,334.53,334.8,334.43,334.8,9000.0,334.53,334.8,334.43,334.8,9000.0
2011-12-01 11:20:00,334.71,335.22,334.7,335.12,3800.0,334.71,335.22,334.7,335.12,3800.0
2011-12-01 11:30:00,334.95,335.31,334.28,335.1,5600.0,334.95,335.31,334.28,335.1,5600.0
2011-12-01 11:40:00,334.81,335.13,334.12,334.12,2300.0,334.81,335.13,334.12,334.12,2300.0
2011-12-01 11:50:00,333.76,334.09,333.73,334.06,2700.0,333.76,334.09,333.73,334.06,2700.0
2011-12-01 12:00:00,333.75,334.02,333.6,333.84,2000.0,333.75,334.02,333.6,333.84,2000.0
2011-12-01 12:10:00,333.84,333.84,333.46,333.71,2200.0,333.84,333.84,333.46,333.71,2200.0
2011-12-01 12:20:00,333.46,333.8,333.46,333.69,1700.0,333.46,333.8,333.46,333.69,1700.0
2011-12-01 12:30:00,333.63,333.81,333.21,333.39,3800.0,333.63,333.81,333.21,333.39,3800.0
2011-12-01 12:40:00,333.4,333.47,332.92,333.06,2700.0,333.4,333.47,332.92,333.06,2700.0
2011-12-01 12:50:00,333.02,333.16,332.82,333.16,2200.0,333.02,333.16,332.82,333.16,2200.0
2011-12-01 13:00:00,333.15,333.18,332.66,332.66,1500.0,333.15,333.18,332.66,332.66,1500.0
2011-12-01 13:10:00,332.96,332.97,332.52,332.64,4400.0,332.96,332.97,332.52,332.64,4400.0
2011-12-01 13:20:00,332.67,332.7,331.98,332.04,3100.0,332.67,332.7,331.98,332.04,3100.0
2011-12-01 13:30:00,332.29,332.5,332.23,332.37,2700.0,332.29,332.5,332.23,332.37,2700.0
2011-12-01 13:40:00,332.37,333.1,332.37,332.9,3200.0,332.37,333.1,332.37,332.9,3200.0
2011-12-01 13:50:00,333.02,333.13,332.77,333.13,4000.0,333.02,333.13,332.77,333.13,4000.0
2011-12-01 14:00:00,333.12,333.23,332.14,332.33,4800.0,333.12,333.23,332.14,332.33,4800.0
2011-12-01 14:10:00,332.32,332.64,332.07,332.43,4000.0,332.32,332.64,332.07,332.43,4000.0
2011-12-01 14:20:00,332.43,333.39,332.43,333.21,2500.0,332.43,333.39,332.43,333.21,2500.0
2011-12-01 14:30:00,333.17,333.17,332.86,332.98,2900.0,333.17,333.17,332.86,332.98,2900.0
2011-12-01 14:40:00,333.03,333.18,332.97,333.18,1700.0,333.03,333.18,332.97,333.18,1700.0
2011-12-01 14:50:00,333.16,333.16,332.67,332.67,1900.0,333.16,333.16,332.67,332.67,1900.0
2011-12-01 15:00:00,332.63,332.95,332.35,332.47,3500.0,332.63,332.95,332.35,332.47,3500.0
2011-12-01 15:10:00,332.37,332.93,332.37,332.52,3500.0,332.37,332.93,332.37,332.52,3500.0
2011-12-01 15:20:00,332.66,333.79,332.42,333.79,7000.0,332.66,333.79,332.42,333.79,7000.0
2011-12-01 15:30:00,333.74,334.62,333.69,334.35,12900.0,333.74,334.62,333.69,334.35,12900.0
2011-12-01 15:40:00,334.49,335.0,334.35,335.0,17600.0,334.49,335.0,334.35,335.0,17600.0
2011-12-01 15:50:00,334.85,335.43,334.61,335.33,25400.0,334.85,335.43,334.61,335.33,25400.0
2011-12-02 09:30:00,336.84,339.0,335.34,336.73,4900.0,336.84,339.0,335.34,336.73,4900.0
2011-12-02 09:40:00,336.96,336.96,335.3,335.94,4700.0,336.96,336.96,335.3,335.94,4700.0
2011-12-02 09:50:00,336.06,336.18,335.0,335.16,4800.0,336.06,336.18,335.0,335.16,4800.0
2011-12-02 10:00:00,335.02,335.34,333.89,333.96,7300.0,335.02,335.34,333.89,333.96,7300.0
2011-12-02 10:10:00,333.9,334.57,333.8,334.15,3400.0,333.9,334.57,333.8,334.15,3400.0
2011-12-02 10:20:00,334.02,334.57,333.84,334.36,4000.0,334.02,334.57,333.84,334.36,4000.0
2011-12-02 10:30:00,334.3,334.39,333.89,334.09,4000.0,334.3,334.39,333.89,334.09,4000.0
2011-12-02 10:40:00,333.92,334.38,333.87,334.03,2100.0,333.92,334.38,333.87,334.03,2100.0
2011-12-02 10:50:00,334.09,334.15,333.91,334.0,2900.0,334.09,334.15,333.91,334.0,2900.0
2011-12-02 11:00:00,333.85,334.1,332.79,333.98,7900.0,333.85,334.1,332.79,333.98,7900.0
2011-12-02 11:10:00,333.67,334.18,333.37,334.18,2400.0,333.67,334.18,333.37,334.18,2400.0
2011-12-02 11:20:00,334.09,334.09,332.8,333.54,3700.0,334.09,334.09,332.8,333.54,3700.0
2011-12-02 11:30:00,333.35,333.67,332.47,332.76,5500.0,333.35,333.67,332.47,332.76,5500.0
2011-12-02 11:40:00,333.26,333.39,332.26,332.6,2500.0,333.26,333.39,332.26,332.6,2500.0
2011-12-02 11:50:00,332.65,332.95,332.31,332.48,2800.0,332.65,332.95,332.31,332.48,2800.0
2011-12-02 12:00:00,332.51,332.56,332.15,332.51,2900.0,332.51,332.56,332.15,332.51,2900.0
2011-12-02 12:10:00,332.5,332.5,332.15,332.32,2000.0,332.5,332.5,332.15,332.32,2000.0
2011-12-02 12:20:00,332.44,332.95,332.44,332.9,1700.0,332.44,332.95,332.44,332.9,1700.0
2011-12-02 12:30:00,332.5,332.65,332.0,332.32,3000.0,332.5,332.65,332.0,332.32,3000.0
2011-12-02 12:40:00,332.53,332.53,332.07,332.22,1200.0,332.53,332.53,332.07,332.22,1200.0
2011-12-02 12:50:00,332.12,332.75,332.12,332.75,2000.0,332.12,332.75,332.12,332.75,2000.0
2011-12-02 13:00:00,332.25,332.75,332.2,332.3,1600.0,332.25,332.75,332.2,332.3,1600.0
2011-12-02 13:10:00,332.01,332.18,331.56,331.99,5500.0,332.01,332.18,331.56,331.99,5500.0
2011-12-02 13:20:00,332.04,332.28,331.81,332.06,1800.0,332.04,332.28,331.81,332.06,1800.0
2011-12-02 13:30:00,332.0,332.25,331.69,331.7,2600.0,332.0,332.25,331.69,331.7,2600.0
2011-12-02 13:40:00,331.86,332.47,331.86,332.1,4100.0,331.86,332.47,331.86,332.1,4100.0
2011-12-02 13:50:00,332.02,332.49,331.75,332.15,4800.0,332.02,332.49,331.75,332.15,4800.0
2011-12-02 14:00:00,331.98,332.32,331.16,331.88,4200.0,331.98,332.32,331.16,331.88,4200.0
2011-12-02 14:10:00,331.55,331.96,331.38,331.96,2000.0,331.55,331.96,331.38,331.96,2000.0
2011-12-02 14:20:00,331.89,331.89,331.35,331.4,3200.0,331.89,331.89,331.35,331.4,3200.0
2011-12-02 14:30:00,331.16,331.37,330.97,331.13,5100.0,331.16,331.37,330.97,331.13,5100.0
2011-12-02 14:40:00,331.17,331.52,331.07,331.37,5100.0,331.17,331.52,331.07,331.37,5100.0
2011-12-02 14:50:00,331.46,331.72,331.15,331.48,3700.0,331.46,331.72,331.15,331.48,3700.0
2011-12-02 15:00:00,331.63,331.63,331.11,331.33,4800.0,331.63,331.63,331.11,331.33,4800.0
2011-12-02 15:10:00,331.38,331.68,331.36,331.5,4500.0,331.38,331.68,331.36,331.5,4500.0
2011-12-02 15:20:00,331.47,331.47,330.84,331.1,8100.0,331.47,331.47,330.84,331.1,8100.0
2011-12-02 15:30:00,331.1,331.52,330.67,331.52,12500.0,331.1,331.52,330.67,331.52,12500.0
2011-12-02 15:40:00,331.42,331.63,330.39,330.39,15200.0,331.42,331.63,330.39,330.39,15200.0
2011-12-02 15:50:00,330.66,331.31,330.22,330.23,24400.0,330.66,331.31,330.22,330.23,24400.0
2011-12-05 09:30:00,334.54,334.94,332.01,334.42,7000.0,334.54,334.94,332.01,334.42,7000.0
2011-12-05 09:40:00,334.66,336.0,334.43,335.71,5300.0,334.66,336.0,334.43,335.71,5300.0
2011-12-05 09:50:00,335.72,336.93,335.72,335.93,5200.0,335.72,336.93,335.72,335.93,5200.0
2011-12-05 10:00:00,336.61,336.61,335.72,336.4,4900.0,336.61,336.61,335.72,336.4,4900.0
2011-12-05 10:10:00,336.7,337.66,336.7,337.24,9700.0,336.7,337.66,336.7,337.24,9700.0
2011-12-05 10:20:00,337.52,337.88,337.27,337.83,11600.0,337.52,337.88,337.27,337.83,11600.0
2011-12-05 10:30:00,338.0,338.19,337.38,337.75,3500.0,338.0,338.19,337.38,337.75,3500.0
2011-12-05 10:40:00,337.74,338.06,337.61,337.93,3400.0,337.74,338.06,337.61,337.93,3400.0
2011-12-05 10:50:00,338.0,338.01,336.88,337.01,6300.0,338.0,338.01,336.88,337.01,6300.0
2011-12-05 11:00:00,337.04,337.86,337.0,337.86,5700.0,337.04,337.86,337.0,337.86,5700.0
2011-12-05 11:10:00,337.72,338.07,337.53,338.01,5500.0,337.72,338.07,337.53,338.01,5500.0
2011-12-05 11:20:00,338.08,338.11,337.08,337.84,7500.0,338.08,338.11,337.08,337.84,7500.0
2011-12-05 11:30:00,337.85,337.99,337.43,337.99,5400.0,337.85,337.99,337.43,337.99,5400.0
2011-12-05 11:40:00,337.86,337.95,337.29,337.89,3500.0,337.86,337.95,337.29,337.89,3500.0
2011-12-05 11:50:00,337.75,337.9,337.55,337.77,1900.0,337.75,337.9,337.55,337.77,1900.0
2011-12-05 12:00:00,337.6,338.22,337.42,337.97,6300.0,337.6,338.22,337.42,337.97,6300.0
2011-12-05 12:10:00,337.79,338.51,337.75,338.51,4700.0,337.79,338.51,337.75,338.51,4700.0
2011-12-05 12:20:00,338.6,339.13,338.28,339.12,5200.0,338.6,339.13,338.28,339.12,5200.0
2011-12-05 12:30:00,339.01,339.37,338.78,339.1,3100.0,339.01,339.37,338.78,339.1,3100.0
2011-12-05 12:40:00,339.09,339.09,338.09,338.09,6900.0,339.09,339.09,338.09,338.09,6900.0
2011-12-05 12:50:00,338.4,338.4,337.26,337.33,3400.0,338.4,338.4,337.26,337.33,3400.0
2011-12-05 13:00:00,337.25,337.4,337.25,337.26,1600.0,337.25,337.4,337.25,337.26,1600.0
2011-12-05 13:10:00,337.4,337.62,337.17,337.62,3900.0,337.4,337.62,337.17,337.62,3900.0
2011-12-05 13:20:00,337.4,337.4,336.49,336.87,1900.0,337.4,337.4,336.49,336.87,1900.0
2011-12-05 13:30:00,336.81,336.88,336.3,336.5,2600.0,336.81,336.88,336.3,336.5,2600.0
2011-12-05 13:40:00,336.46,336.89,335.63,335.63,6800.0,336.46,336.89,335.63,335.63,6800.0
2011-12-05 13:50:00,335.26,335.87,335.17,335.53,3100.0,335.26,335.87,335.17,335.53,3100.0
2011-12-05 14:00:00,335.36,336.58,335.17,336.58,6500.0,335.36,336.58,335.17,336.58,6500.0
2011-12-05 14:10:00,336.68,337.28,335.85,336.91,4900.0,336.68,337.28,335.85,336.91,4900.0
2011-12-05 14:20:00,337.03,337.99,336.86,337.85,5800.0,337.03,337.99,336.86,337.85,5800.0
2011-12-05 14:30:00,337.67,339.12,337.67,338.74,13100.0,337.67,339.12,337.67,338.74,13100.0
2011-12-05 14:40:00,338.7,338.93,338.04,338.84,4300.0,338.7,338.93,338.04,338.84,4300.0
2011-12-05 14:50:00,338.32,339.44,338.21,338.86,5000.0,338.32,339.44,338.21,338.86,5000.0
2011-12-05 15:00:00,339.07,339.07,337.71,337.77,14500.0,339.07,339.07,337.71,337.77,14500.0
2011-12-05 15:10:00,338.0,338.47,337.62,338.37,8700.0,338.0,338.47,337.62,338.37,8700.0
2011-12-05 15:20:00,338.21,338.76,337.96,337.97,14100.0,338.21,338.76,337.96,337.97,14100.0
2011-12-05 15:30:00,338.07,338.49,337.48,337.71,12200.0,338.07,338.49,337.48,337.71,12200.0
2011-12-05 15:40:00,337.71,339.4,337.7,338.97,24800.0,337.71,339.4,337.7,338.97,24800.0
2011-12-05 15:50:00,338.97,339.27,338.0,338.51,32000.0,338.97,339.27,338.0,338.51,32000.0
2011-12-06 09:30:00,341.16,343.9,335.48,335.49,49200.0,341.16,343.9,335.48,335.49,49200.0
2011-12-06 09:40:00,335.51,337.37,332.87,335.81,50000.0,335.51,337.37,332.87,335.81,50000.0
2011-12-06 09:50:00,335.55,339.5,334.08,339.5,29500.0,335.55,339.5,334.08,339.5,29500.0
2011-12-06 10:00:00,339.5,341.59,338.46,340.5,34300.0,339.5,341.59,338.46,340.5,34300.0
2011-12-06 10:10:00,341.28,343.22,339.55,342.17,24200.0,341.28,343.22,339.55,342.17,24200.0
2011-12-06 10:20:00,342.17,342.95,340.5,340.5,6700.0,342.17,342.95,340.5,340.5,6700.0
2011-12-06 10:30:00,339.99,342.24,339.74,340.99,10100.0,339.99,342.24,339.74,340.99,10100.0
2011-12-06 10:40:00,341.27,341.27,339.61,340.14,5700.0,341.27,341.27,339.61,340.14,5700.0
2011-12-06 10:50:00,340.06,340.41,339.0,340.12,12100.0,340.06,340.41,339.0,340.12,12100.0
2011-12-06 11:00:00,339.75,341.49,339.75,341.28,6300.0,339.75,341.49,339.75,341.28,6300.0
2011-12-06 11:10:00,341.11,342.9,341.11,342.28,16600.0,341.11,342.9,341.11,342.28,16600.0
2011-12-06 11:20:00,342.19,343.62,341.92,342.23,15800.0,342.19,343.62,341.92,342.23,15800.0
2011-12-06 11:30:00,342.22,342.43,339.67,340.5,10000.0,342.22,342.43,339.67,340.5,10000.0
2011-12-06 11:40:00,340.5,341.31,340.16,341.31,7400.0,340.5,341.31,340.16,341.31,7400.0
2011-12-06 11:50:00,341.12,341.32,341.0,341.06,4800.0,341.12,341.32,341.0,341.06,4800.0
2011-12-06 12:00:00,341.0,341.2,340.75,341.15,3900.0,341.0,341.2,340.75,341.15,3900.0
2011-12-06 12:10:00,341.07,341.25,340.89,341.12,7600.0,341.07,341.25,340.89,341.12,7600.0
2011-12-06 12:20:00,341.03,341.19,341.0,341.05,2400.0,341.03,341.19,341.0,341.05,2400.0
2011-12-06 12:30:00,341.06,341.06,339.5,339.58,5300.0,341.06,341.06,339.5,339.58,5300.0
2011-12-06 12:40:00,339.69,340.17,339.67,339.95,2800.0,339.69,340.17,339.67,339.95,2800.0
2011-12-06 12:50:00,339.82,339.96,339.71,339.83,1500.0,339.82,339.96,339.71,339.83,1500.0
2011-12-06 13:00:00,339.84,340.22,339.7,340.07,2800.0,339.84,340.22,339.7,340.07,2800.0
2011-12-06 13:10:00,339.62,340.25,339.54,340.25,3900.0,339.62,340.25,339.54,340.25,3900.0
2011-12-06 13:20:00,340.25,340.25,339.26,339.59,3800.0,340.25,340.25,339.26,339.59,3800.0
2011-12-06 13:30:00,339.6,339.6,338.91,339.1,4800.0,339.6,339.6,338.91,339.1,4800.0
2011-12-06 13:40:00,339.0,339.0,337.34,337.59,10100.0,339.0,339.0,337.34,337.59,10100.0
2011-12-06 13:50:00,337.37,337.82,336.67,337.81,13600.0,337.37,337.82,336.67,337.81,13600.0
2011-12-06 14:00:00,337.63,338.1,335.94,338.1,18700.0,337.63,338.1,335.94,338.1,18700.0
2011-12-06 14:10:00,337.74,339.1,337.59,338.72,8900.0,337.74,339.1,337.59,338.72,8900.0
2011-12-06 14:20:00,338.61,338.61,336.89,338.25,9900.0,338.61,338.61,336.89,338.25,9900.0
2011-12-06 14:30:00,338.37,339.28,337.88,338.84,6600.0,338.37,339.28,337.88,338.84,6600.0
2011-12-06 14:40:00,338.83,339.78,338.46,339.33,6000.0,338.83,339.78,338.46,339.33,6000.0
2011-12-06 14:50:00,339.65,339.98,338.86,339.27,8800.0,339.65,339.98,338.86,339.27,8800.0
2011-12-06 15:00:00,339.0,339.43,338.84,339.16,7200.0,339.0,339.43,338.84,339.16,7200.0
2011-12-06 15:10:00,339.14,339.67,339.12,339.23,6100.0,339.14,339.67,339.12,339.23,6100.0
2011-12-06 15:20:00,339.15,339.23,337.81,337.81,8300.0,339.15,339.23,337.81,337.81,8300.0
2011-12-06 15:30:00,337.89,339.01,337.88,338.3,11700.0,337.89,339.01,337.88,338.3,11700.0
2011-12-06 15:40:00,338.28,338.7,337.8,338.14,13400.0,338.28,338.7,337.8,338.14,13400.0
2011-12-06 15:50:00,338.31,338.39,336.9,337.28,25600.0,338.31,338.39,336.9,337.28,25600.0
2011-12-07 09:30:00,337.75,337.75,336.1,337.33,21900.0,337.75,337.75,336.1,337.33,21900.0
2011-12-07 09:40:00,337.37,338.27,336.49,336.78,12100.0,337.37,338.27,336.49,336.78,12100.0
2011-12-07 09:50:00,336.81,337.92,335.0,335.57,16300.0,336.81,337.92,335.0,335.57,16300.0
2011-12-07 10:00:00,335.56,335.78,335.0,335.29,8000.0,335.56,335.78,335.0,335.29,8000.0
2011-12-07 10:10:00,335.48,335.97,335.0,335.71,7700.0,335.48,335.97,335.0,335.71,7700.0
2011-12-07 10:20:00,335.71,336.16,334.82,335.81,12700.0,335.71,336.16,334.82,335.81,12700.0
2011-12-07 10:30:00,335.61,335.61,334.58,335.0,14400.0,335.61,335.61,334.58,335.0,14400.0
2011-12-07 10:40:00,334.88,335.96,334.73,335.25,13200.0,334.88,335.96,334.73,335.25,13200.0
2011-12-07 10:50:00,335.22,335.45,334.03,334.82,14800.0,335.22,335.45,334.03,334.82,14800.0
2011-12-07 11:00:00,334.8,335.62,334.73,335.62,7000.0,334.8,335.62,334.73,335.62,7000.0
2011-12-07 11:10:00,335.66,335.71,335.38,335.71,2700.0,335.66,335.71,335.38,335.71,2700.0
2011-12-07 11:20:00,335.99,336.13,335.0,335.57,17100.0,335.99,336.13,335.0,335.57,17100.0
2011-12-07 11:30:00,335.79,336.06,334.89,334.89,5400.0,335.79,336.06,334.89,334.89,5400.0
2011-12-07 11:40:00,334.92,334.92,334.23,334.74,3200.0,334.92,334.92,334.23,334.74,3200.0
2011-12-07 11:50:00,334.8,335.02,334.66,335.0,2400.0,334.8,335.02,334.66,335.0,2400.0
2011-12-07 12:00:00,334.94,335.04,334.53,334.74,4500.0,334.94,335.04,334.53,334.74,4500.0
2011-12-07 12:10:00,334.67,334.75,334.14,334.63,2900.0,334.67,334.75,334.14,334.63,2900.0
2011-12-07 12:20:00,334.54,335.4,334.54,335.07,9000.0,334.54,335.4,334.54,335.07,9000.0
2011-12-07 12:30:00,335.17,335.17,334.64,334.91,2900.0,335.17,335.17,334.64,334.91,2900.0
2011-12-07 12:40:00,335.0,335.2,334.9,334.93,2500.0,335.0,335.2,334.9,334.93,2500.0
2011-12-07 12:50:00,335.01,335.32,334.66,335.04,8200.0,335.01,335.32,334.66,335.04,8200.0
2011-12-07 13:00:00,335.0,335.18,334.82,335.08,2300.0,335.0,335.18,334.82,335.08,2300.0
2011-12-07 13:10:00,334.91,335.4,334.63,335.31,7900.0,334.91,335.4,334.63,335.31,7900.0
2011-12-07 13:20:00,335.28,335.33,334.88,334.89,19500.0,335.28,335.33,334.88,334.89,19500.0
2011-12-07 13:30:00,334.8,334.83,334.51,334.68,1600.0,334.8,334.83,334.51,334.68,1600.0
2011-12-07 13:40:00,334.37,334.37,333.89,334.06,4600.0,334.37,334.37,333.89,334.06,4600.0
2011-12-07 13:50:00,333.99,334.53,333.99,334.53,2300.0,333.99,334.53,333.99,334.53,2300.0
2011-12-07 14:00:00,334.62,334.63,334.06,334.21,6600.0,334.62,334.63,334.06,334.21,6600.0
2011-12-07 14:10:00,334.3,334.3,333.55,333.65,3900.0,334.3,334.3,333.55,333.65,3900.0
2011-12-07 14:20:00,333.65,333.98,333.65,333.78,2000.0,333.65,333.98,333.65,333.78,2000.0
2011-12-07 14:30:00,333.78,334.01,333.68,333.97,4600.0,333.78,334.01,333.68,333.97,4600.0
2011-12-07 14:40:00,333.95,334.46,333.37,333.37,4500.0,333.95,334.46,333.37,333.37,4500.0
2011-12-07 14:50:00,333.65,334.1,333.62,334.05,2900.0,333.65,334.1,333.62,334.05,2900.0
2011-12-07 15:00:00,334.06,334.38,333.97,333.97,9200.0,334.06,334.38,333.97,333.97,9200.0
2011-12-07 15:10:00,333.96,334.33,333.86,334.09,11400.0,333.96,334.33,333.86,334.09,11400.0
2011-12-07 15:20:00,334.1,334.5,333.9,334.14,9900.0,334.1,334.5,333.9,334.14,9900.0
2011-12-07 15:30:00,334.15,334.45,333.58,334.36,11400.0,334.15,334.45,333.58,334.36,11400.0
2011-12-07 15:40:00,334.45,334.54,333.81,334.09,36100.0,334.45,334.54,333.81,334.09,36100.0
2011-12-07 15:50:00,334.19,334.65,333.6,333.81,39100.0,334.19,334.65,333.6,333.81,39100.0
2011-12-08 09:30:00,333.58,333.58,330.29,332.48,17400.0,333.58,333.58,330.29,332.48,17400.0
2011-12-08 09:40:00,332.7,334.2,332.7,333.18,6300.0,332.7,334.2,332.7,333.18,6300.0
2011-12-08 09:50:00,333.25,334.1,333.23,334.05,11100.0,333.25,334.1,333.23,334.05,11100.0
2011-12-08 10:00:00,333.93,334.0,333.19,333.28,5700.0,333.93,334.0,333.19,333.28,5700.0
2011-12-08 10:10:00,333.5,333.52,332.99,333.04,5800.0,333.5,333.52,332.99,333.04,5800.0
2011-12-08 10:20:00,333.12,334.03,332.81,333.03,5000.0,333.12,334.03,332.81,333.03,5000.0
2011-12-08 10:30:00,333.27,333.69,332.97,333.13,5000.0,333.27,333.69,332.97,333.13,5000.0
2011-12-08 10:40:00,333.09,333.67,333.08,333.26,2900.0,333.09,333.67,333.08,333.26,2900.0
2011-12-08 10:50:00,333.18,333.32,332.65,332.65,2500.0,333.18,333.32,332.65,332.65,2500.0
2011-12-08 11:00:00,332.48,332.48,332.04,332.08,2300.0,332.48,332.48,332.04,332.08,2300.0
2011-12-08 11:10:00,331.91,332.34,331.86,332.33,1900.0,331.91,332.34,331.86,332.33,1900.0
2011-12-08 11:20:00,332.27,332.84,332.25,332.25,3500.0,332.27,332.84,332.25,332.25,3500.0
2011-12-08 11:30:00,332.25,332.98,332.19,332.19,2900.0,332.25,332.98,332.19,332.19,2900.0
2011-12-08 11:40:00,332.11,332.86,332.1,332.51,2600.0,332.11,332.86,332.1,332.51,2600.0
2011-12-08 11:50:00,332.62,332.77,332.4,332.67,4100.0,332.62,332.77,332.4,332.67,4100.0
2011-12-08 12:00:00,332.67,332.67,332.32,332.46,1500.0,332.67,332.67,332.32,332.46,1500.0
2011-12-08 12:10:00,332.37,332.89,332.37,332.71,2500.0,332.37,332.89,332.37,332.71,2500.0
2011-12-08 12:20:00,332.8,332.8,332.42,332.52,2400.0,332.8,332.8,332.42,332.52,2400.0
2011-12-08 12:30:00,332.37,332.51,331.97,332.3,4700.0,332.37,332.51,331.97,332.3,4700.0
2011-12-08 12:40:00,332.22,332.43,332.18,332.38,1900.0,332.22,332.43,332.18,332.38,1900.0
2011-12-08 12:50:00,332.4,332.51,332.0,332.25,3400.0,332.4,332.51,332.0,332.25,3400.0
2011-12-08 13:00:00,332.13,332.13,331.37,331.37,2700.0,332.13,332.13,331.37,331.37,2700.0
2011-12-08 13:10:00,331.29,331.52,330.77,331.52,2200.0,331.29,331.52,330.77,331.52,2200.0
2011-12-08 13:20:00,331.51,331.59,331.01,331.46,1200.0,331.51,331.59,331.01,331.46,1200.0
2011-12-08 13:30:00,331.66,331.66,331.2,331.29,3000.0,331.66,331.66,331.2,331.29,3000.0
2011-12-08 13:40:00,331.4,331.51,331.11,331.12,7300.0,331.4,331.51,331.11,331.12,7300.0
2011-12-08 13:50:00,331.09,331.41,331.09,331.27,4900.0,331.09,331.41,331.09,331.27,4900.0
2011-12-08 14:00:00,331.38,331.41,331.18,331.35,5000.0,331.38,331.41,331.18,331.35,5000.0
2011-12-08 14:10:00,331.4,331.42,331.31,331.37,6900.0,331.4,331.42,331.31,331.37,6900.0
2011-12-08 14:20:00,331.4,331.51,331.2,331.31,8500.0,331.4,331.51,331.2,331.31,8500.0
2011-12-08 14:30:00,331.31,331.81,331.31,331.45,3400.0,331.31,331.81,331.31,331.45,3400.0
2011-12-08 14:40:00,331.45,331.6,331.18,331.6,2600.0,331.45,331.6,331.18,331.6,2600.0
2011-12-08 14:50:00,331.6,331.61,330.86,331.21,3800.0,331.6,331.61,330.86,331.21,3800.0
2011-12-08 15:00:00,331.57,331.58,331.0,331.0,8100.0,331.57,331.58,331.0,331.0,8100.0
2011-12-08 15:10:00,331.01,331.6,331.0,331.24,11200.0,331.01,331.6,331.0,331.24,11200.0
2011-12-08 15:20:00,331.41,331.44,331.28,331.32,18200.0,331.41,331.44,331.28,331.32,18200.0
2011-12-08 15:30:00,331.38,331.93,331.13,331.23,24700.0,331.38,331.93,331.13,331.23,24700.0
2011-12-08 15:40:00,330.9,331.48,330.31,330.82,14800.0,330.9,331.48,330.31,330.82,14800.0
2011-12-08 15:50:00,330.8,330.91,329.1,329.76,19200.0,330.8,330.91,329.1,329.76,19200.0
2011-12-09 09:30:00,329.7,332.3,329.49,330.3,31700.0,329.7,332.3,329.49,330.3,31700.0
2011-12-09 09:40:00,330.01,331.11,329.22,329.73,23700.0,330.01,331.11,329.22,329.73,23700.0
2011-12-09 09:50:00,329.72,330.72,329.72,330.21,15000.0,329.72,330.72,329.72,330.21,15000.0
2011-12-09 10:00:00,330.54,330.87,329.75,330.05,26000.0,330.54,330.87,329.75,330.05,26000.0
2011-12-09 10:10:00,330.08,330.52,329.9,330.0,24700.0,330.08,330.52,329.9,330.0,24700.0
2011-12-09 10:20:00,330.26,330.55,329.9,330.45,26200.0,330.26,330.55,329.9,330.45,26200.0
2011-12-09 10:30:00,330.32,330.45,329.94,330.04,9400.0,330.32,330.45,329.94,330.04,9400.0
2011-12-09 10:40:00,330.0,330.4,330.0,330.33,7800.0,330.0,330.4,330.0,330.33,7800.0
2011-12-09 10:50:00,330.41,330.46,330.0,330.41,12100.0,330.41,330.46,330.0,330.41,12100.0
2011-12-09 11:00:00,330.25,330.7,330.11,330.4,14600.0,330.25,330.7,330.11,330.4,14600.0
2011-12-09 11:10:00,330.36,330.48,330.18,330.39,15600.0,330.36,330.48,330.18,330.39,15600.0
2011-12-09 11:20:00,330.34,330.43,330.19,330.39,14100.0,330.34,330.43,330.19,330.39,14100.0
2011-12-09 11:30:00,330.38,330.5,330.05,330.27,12900.0,330.38,330.5,330.05,330.27,12900.0
2011-12-09 11:40:00,330.28,330.48,330.05,330.18,13400.0,330.28,330.48,330.05,330.18,13400.0
2011-12-09 11:50:00,330.31,330.31,330.08,330.16,3200.0,330.31,330.31,330.08,330.16,3200.0
2011-12-09 12:00:00,330.24,330.3,330.05,330.14,8900.0,330.24,330.3,330.05,330.14,8900.0
2011-12-09 12:10:00,330.2,330.34,330.05,330.18,10100.0,330.2,330.34,330.05,330.18,10100.0
2011-12-09 12:20:00,330.16,330.21,330.05,330.07,5100.0,330.16,330.21,330.05,330.07,5100.0
2011-12-09 12:30:00,330.15,330.43,330.05,330.17,8300.0,330.15,330.43,330.05,330.17,8300.0
2011-12-09 12:40:00,330.2,330.6,330.12,330.12,13100.0,330.2,330.6,330.12,330.12,13100.0
2011-12-09 12:50:00,330.18,330.49,330.18,330.39,5200.0,330.18,330.49,330.18,330.39,5200.0
2011-12-09 13:00:00,330.4,330.49,330.21,330.38,6600.0,330.4,330.49,330.21,330.38,6600.0
2011-12-09 13:10:00,330.35,330.41,330.27,330.4,4600.0,330.35,330.41,330.27,330.4,4600.0
2011-12-09 13:20:00,330.35,330.42,330.1,330.28,12600.0,330.35,330.42,330.1,330.28,12600.0
2011-12-09 13:30:00,330.28,330.4,330.17,330.24,6900.0,330.28,330.4,330.17,330.24,6900.0
2011-12-09 13:40:00,330.19,330.37,330.17,330.34,5500.0,330.19,330.37,330.17,330.34,5500.0
2011-12-09 13:50:00,330.33,330.38,330.1,330.18,13000.0,330.33,330.38,330.1,330.18,13000.0
2011-12-09 14:00:00,330.18,330.34,330.18,330.28,11900.0,330.18,330.34,330.18,330.28,11900.0
2011-12-09 14:10:00,330.28,330.34,329.98,330.12,12700.0,330.28,330.34,329.98,330.12,12700.0
2011-12-09 14:20:00,330.13,330.34,330.09,330.15,9500.0,330.13,330.34,330.09,330.15,9500.0
2011-12-09 14:30:00,330.15,330.32,330.09,330.15,24800.0,330.15,330.32,330.09,330.15,24800.0
2011-12-09 14:40:00,330.16,330.39,330.09,330.27,7700.0,330.16,330.39,330.09,330.27,7700.0
2011-12-09 14:50:00,330.29,330.34,330.16,330.2,5900.0,330.29,330.34,330.16,330.2,5900.0
2011-12-09 15:00:00,330.24,330.34,330.13,330.26,11500.0,330.24,330.34,330.13,330.26,11500.0
2011-12-09 15:10:00,330.25,330.27,329.96,330.04,16200.0,330.25,330.27,329.96,330.04,16200.0
2011-12-09 15:20:00,330.07,330.25,330.05,330.19,13000.0,330.07,330.25,330.05,330.19,13000.0
2011-12-09 15:30:00,330.25,330.25,329.99,330.14,24200.0,330.25,330.25,329.99,330.14,24200.0
2011-12-09 15:40:00,330.12,330.27,329.75,330.08,29400.0,330.12,330.27,329.75,330.08,29400.0
2011-12-09 15:50:00,330.06,330.31,329.78,329.82,63200.0,330.06,330.31,329.78,329.82,63200.0
2011-12-12 09:30:00,324.98,331.13,324.97,328.69,23600.0,324.98,331.13,324.97,328.69,23600.0
2011-12-12 09:40:00,329.0,331.1,328.91,331.03,12800.0,329.0,331.1,328.91,331.03,12800.0
2011-12-12 09:50:00,331.0,331.8,330.9,331.78,12600.0,331.0,331.8,330.9,331.78,12600.0
2011-12-12 10:00:00,332.01,332.39,331.48,331.48,11900.0,332.01,332.39,331.48,331.48,11900.0
2011-12-12 10:10:00,331.4,331.85,330.9,331.04,8500.0,331.4,331.85,330.9,331.04,8500.0
2011-12-12 10:20:00,330.91,330.97,330.12,330.79,3600.0,330.91,330.97,330.12,330.79,3600.0
2011-12-12 10:30:00,330.79,331.47,330.65,331.47,3800.0,330.79,331.47,330.65,331.47,3800.0
2011-12-12 10:40:00,331.47,331.92,331.18,331.26,6300.0,331.47,331.92,331.18,331.26,6300.0
2011-12-12 10:50:00,331.4,331.67,331.08,331.5,3400.0,331.4,331.67,331.08,331.5,3400.0
2011-12-12 11:00:00,331.32,331.66,331.1,331.1,5000.0,331.32,331.66,331.1,331.1,5000.0
2011-12-12 11:10:00,331.09,331.5,330.54,330.64,6400.0,331.09,331.5,330.54,330.64,6400.0
2011-12-12 11:20:00,330.93,332.0,330.68,330.86,18200.0,330.93,332.0,330.68,330.86,18200.0
2011-12-12 11:30:00,330.72,331.43,330.71,331.34,3300.0,330.72,331.43,330.71,331.34,3300.0
2011-12-12 11:40:00,331.35,331.47,331.02,331.16,1800.0,331.35,331.47,331.02,331.16,1800.0
2011-12-12 11:50:00,331.17,331.19,330.42,330.97,3100.0,331.17,331.19,330.42,330.97,3100.0
2011-12-12 12:00:00,330.97,330.99,330.6,330.76,3000.0,330.97,330.99,330.6,330.76,3000.0
2011-12-12 12:10:00,330.76,330.9,330.76,330.81,2500.0,330.76,330.9,330.76,330.81,2500.0
2011-12-12 12:20:00,330.9,331.73,330.8,331.24,11100.0,330.9,331.73,330.8,331.24,11100.0
2011-12-12 12:30:00,331.26,331.71,331.14,331.15,19300.0,331.26,331.71,331.14,331.15,19300.0
2011-12-12 12:40:00,331.16,331.41,331.12,331.41,800.0,331.16,331.41,331.12,331.41,800.0
2011-12-12 12:50:00,331.48,331.52,331.12,331.12,5300.0,331.48,331.52,331.12,331.12,5300.0
2011-12-12 13:00:00,331.08,331.28,330.99,331.08,2100.0,331.08,331.28,330.99,331.08,2100.0
2011-12-12 13:10:00,331.08,331.08,330.67,330.84,2900.0,331.08,331.08,330.67,330.84,2900.0
2011-12-12 13:20:00,330.84,331.16,330.84,331.16,5800.0,330.84,331.16,330.84,331.16,5800.0
2011-12-12 13:30:00,331.0,331.47,331.0,331.08,3400.0,331.0,331.47,331.0,331.08,3400.0
2011-12-12 13:40:00,331.0,331.5,331.0,331.35,7400.0,331.0,331.5,331.0,331.35,7400.0
2011-12-12 13:50:00,331.34,331.65,331.13,331.37,10200.0,331.34,331.65,331.13,331.37,10200.0
2011-12-12 14:00:00,331.41,331.43,331.06,331.31,3600.0,331.41,331.43,331.06,331.31,3600.0
2011-12-12 14:10:00,331.47,331.47,331.12,331.32,7500.0,331.47,331.47,331.12,331.32,7500.0
2011-12-12 14:20:00,331.42,331.65,331.3,331.31,7200.0,331.42,331.65,331.3,331.31,7200.0
2011-12-12 14:30:00,331.32,331.45,330.91,331.15,7000.0,331.32,331.45,330.91,331.15,7000.0
2011-12-12 14:40:00,331.07,331.44,330.86,331.1,6500.0,331.07,331.44,330.86,331.1,6500.0
2011-12-12 14:50:00,331.1,331.5,331.0,331.5,8200.0,331.1,331.5,331.0,331.5,8200.0
2011-12-12 15:00:00,331.48,331.48,330.86,331.1,11900.0,331.48,331.48,330.86,331.1,11900.0
2011-12-12 15:10:00,331.01,331.25,330.9,331.01,6500.0,331.01,331.25,330.9,331.01,6500.0
2011-12-12 15:20:00,331.13,331.48,330.52,331.29,7300.0,331.13,331.48,330.52,331.29,7300.0
2011-12-12 15:30:00,331.35,331.4,331.0,331.22,9500.0,331.35,331.4,331.0,331.22,9500.0
2011-12-12 15:40:00,331.32,331.5,330.62,331.19,19400.0,331.32,331.5,330.62,331.19,19400.0
2011-12-12 15:50:00,331.12,331.5,330.88,330.9,25300.0,331.12,331.5,330.88,330.9,25300.0
2011-12-13 09:30:00,332.46,334.63,329.3,332.74,23600.0,332.46,334.63,329.3,332.74,23600.0
2011-12-13 09:40:00,332.69,333.31,331.66,331.69,11400.0,332.69,333.31,331.66,331.69,11400.0
2011-12-13 09:50:00,331.7,331.7,329.81,331.35,6900.0,331.7,331.7,329.81,331.35,6900.0
2011-12-13 10:00:00,331.25,331.65,331.11,331.37,4600.0,331.25,331.65,331.11,331.37,4600.0
2011-12-13 10:10:00,331.21,331.33,331.06,331.06,800.0,331.21,331.33,331.06,331.06,800.0
2011-12-13 10:20:00,331.24,331.28,331.01,331.1,1400.0,331.24,331.28,331.01,331.1,1400.0
2011-12-13 10:30:00,331.18,332.44,331.17,332.16,5600.0,331.18,332.44,331.17,332.16,5600.0
2011-12-13 10:40:00,332.18,332.48,331.32,331.54,5800.0,332.18,332.48,331.32,331.54,5800.0
2011-12-13 10:50:00,331.6,331.93,331.6,331.78,2400.0,331.6,331.93,331.6,331.78,2400.0
2011-12-13 11:00:00,331.37,331.37,329.81,329.81,4000.0,331.37,331.37,329.81,329.81,4000.0
2011-12-13 11:10:00,329.99,330.22,329.29,329.59,3000.0,329.99,330.22,329.29,329.59,3000.0
2011-12-13 11:20:00,330.05,330.61,330.05,330.54,1400.0,330.05,330.61,330.05,330.54,1400.0
2011-12-13 11:30:00,330.38,330.73,330.22,330.43,4900.0,330.38,330.73,330.22,330.43,4900.0
2011-12-13 11:40:00,330.47,330.68,330.32,330.51,3100.0,330.47,330.68,330.32,330.51,3100.0
2011-12-13 11:50:00,330.5,330.97,330.47,330.7,4000.0,330.5,330.97,330.47,330.7,4000.0
2011-12-13 12:00:00,330.97,330.97,329.88,330.07,4700.0,330.97,330.97,329.88,330.07,4700.0
2011-12-13 12:10:00,330.07,330.09,329.71,329.72,2800.0,330.07,330.09,329.71,329.72,2800.0
2011-12-13 12:20:00,329.71,329.91,329.71,329.72,1900.0,329.71,329.91,329.71,329.72,1900.0
2011-12-13 12:30:00,329.6,329.88,329.22,329.22,1700.0,329.6,329.88,329.22,329.22,1700.0
2011-12-13 12:40:00,329.13,329.47,329.13,329.47,1500.0,329.13,329.47,329.13,329.47,1500.0
2011-12-13 12:50:00,329.72,330.12,329.54,330.08,2000.0,329.72,330.12,329.54,330.08,2000.0
2011-12-13 13:00:00,329.99,330.19,329.8,329.94,3000.0,329.99,330.19,329.8,329.94,3000.0
2011-12-13 13:10:00,330.0,330.19,329.92,329.97,4200.0,330.0,330.19,329.92,329.97,4200.0
2011-12-13 13:20:00,329.77,330.0,329.67,329.68,800.0,329.77,330.0,329.67,329.68,800.0
2011-12-13 13:30:00,329.83,329.84,329.25,329.3,1700.0,329.83,329.84,329.25,329.3,1700.0
2011-12-13 13:40:00,329.32,329.45,329.0,329.45,2000.0,329.32,329.45,329.0,329.45,2000.0
2011-12-13 13:50:00,329.38,329.4,329.24,329.25,900.0,329.38,329.4,329.24,329.25,900.0
2011-12-13 14:00:00,329.1,329.76,329.0,329.46,2600.0,329.1,329.76,329.0,329.46,2600.0
2011-12-13 14:10:00,329.44,329.5,328.84,328.91,2000.0,329.44,329.5,328.84,328.91,2000.0
2011-12-13 14:20:00,328.81,329.03,328.26,328.99,2600.0,328.81,329.03,328.26,328.99,2600.0
2011-12-13 14:30:00,329.01,329.03,327.33,327.33,6500.0,329.01,329.03,327.33,327.33,6500.0
2011-12-13 14:40:00,327.33,327.97,327.29,327.33,3000.0,327.33,327.97,327.29,327.33,3000.0
2011-12-13 14:50:00,327.45,327.75,326.72,326.95,5900.0,327.45,327.75,326.72,326.95,5900.0
2011-12-13 15:00:00,326.9,327.38,326.9,327.04,6700.0,326.9,327.38,326.9,327.04,6700.0
2011-12-13 15:10:00,327.03,327.03,326.0,326.24,11200.0,327.03,327.03,326.0,326.24,11200.0
2011-12-13 15:20:00,326.21,326.41,325.01,325.39,9000.0,326.21,326.41,325.01,325.39,9000.0
2011-12-13 15:30:00,325.39,325.59,324.33,324.91,19900.0,325.39,325.59,324.33,324.91,19900.0
2011-12-13 15:40:00,324.81,326.11,324.78,325.87,14500.0,324.81,326.11,324.78,325.87,14500.0
2011-12-13 15:50:00,326.03,326.23,324.76,326.03,27000.0,326.03,326.23,324.76,326.03,27000.0
2011-12-14 09:30:00,325.61,326.0,324.24,324.87,3500.0,325.61,326.0,324.24,324.87,3500.0
2011-12-14 09:40:00,324.89,325.57,324.27,324.43,7100.0,324.89,325.57,324.27,324.43,7100.0
2011-12-14 09:50:00,324.39,325.49,324.39,325.49,4700.0,324.39,325.49,324.39,325.49,4700.0
2011-12-14 10:00:00,325.45,325.45,323.94,324.11,4000.0,325.45,325.45,323.94,324.11,4000.0
2011-12-14 10:10:00,323.68,323.88,323.5,323.83,4600.0,323.68,323.88,323.5,323.83,4600.0
2011-12-14 10:20:00,323.87,324.09,323.35,323.35,4100.0,323.87,324.09,323.35,323.35,4100.0
2011-12-14 10:30:00,323.4,323.81,323.4,323.54,4400.0,323.4,323.81,323.4,323.54,4400.0
2011-12-14 10:40:00,323.65,323.83,323.47,323.8,4200.0,323.65,323.83,323.47,323.8,4200.0
2011-12-14 10:50:00,323.7,323.77,322.42,322.42,10000.0,323.7,323.77,322.42,322.42,10000.0
2011-12-14 11:00:00,322.63,323.37,322.63,323.25,3800.0,322.63,323.37,322.63,323.25,3800.0
2011-12-14 11:10:00,323.4,324.25,323.32,324.14,5500.0,323.4,324.25,323.32,324.14,5500.0
2011-12-14 11:20:00,324.17,324.74,324.02,324.74,4700.0,324.17,324.74,324.02,324.74,4700.0
2011-12-14 11:30:00,324.69,324.69,323.52,323.75,4400.0,324.69,324.69,323.52,323.75,4400.0
2011-12-14 11:40:00,323.74,324.11,323.68,323.94,3400.0,323.74,324.11,323.68,323.94,3400.0
2011-12-14 11:50:00,323.93,323.93,323.49,323.74,4000.0,323.93,323.93,323.49,323.74,4000.0
2011-12-14 12:00:00,323.5,324.04,323.44,323.83,8400.0,323.5,324.04,323.44,323.83,8400.0
2011-12-14 12:10:00,324.03,324.97,324.03,324.67,4000.0,324.03,324.97,324.03,324.67,4000.0
2011-12-14 12:20:00,324.59,324.96,324.49,324.85,1600.0,324.59,324.96,324.49,324.85,1600.0
2011-12-14 12:30:00,325.25,325.54,325.08,325.17,3700.0,325.25,325.54,325.08,325.17,3700.0
2011-12-14 12:40:00,325.29,325.36,324.92,325.11,3400.0,325.29,325.36,324.92,325.11,3400.0
2011-12-14 12:50:00,325.07,325.2,324.79,324.93,2900.0,325.07,325.2,324.79,324.93,2900.0
2011-12-14 13:00:00,325.04,325.21,324.88,325.05,3700.0,325.04,325.21,324.88,325.05,3700.0
2011-12-14 13:10:00,325.06,325.51,324.82,325.51,2600.0,325.06,325.51,324.82,325.51,2600.0
2011-12-14 13:20:00,325.21,325.68,324.88,325.32,5500.0,325.21,325.68,324.88,325.32,5500.0
2011-12-14 13:30:00,325.31,325.69,324.7,325.64,3500.0,325.31,325.69,324.7,325.64,3500.0
2011-12-14 13:40:00,325.63,325.93,325.3,325.69,3300.0,325.63,325.93,325.3,325.69,3300.0
2011-12-14 13:50:00,325.73,325.77,325.27,325.77,2800.0,325.73,325.77,325.27,325.77,2800.0
2011-12-14 14:00:00,325.46,325.53,324.84,325.51,4200.0,325.46,325.53,324.84,325.51,4200.0
2011-12-14 14:10:00,325.11,325.28,324.26,324.26,6500.0,325.11,325.28,324.26,324.26,6500.0
2011-12-14 14:20:00,324.3,324.86,324.09,324.69,2500.0,324.3,324.86,324.09,324.69,2500.0
2011-12-14 14:30:00,324.64,324.64,323.79,323.9,3500.0,324.64,324.64,323.79,323.9,3500.0
2011-12-14 14:40:00,324.07,324.37,324.06,324.24,3000.0,324.07,324.37,324.06,324.24,3000.0
2011-12-14 14:50:00,324.19,324.27,323.96,324.09,1400.0,324.19,324.27,323.96,324.09,1400.0
2011-12-14 15:00:00,324.15,324.42,323.89,323.9,4400.0,324.15,324.42,323.89,323.9,4400.0
2011-12-14 15:10:00,324.13,325.03,324.01,324.19,8300.0,324.13,325.03,324.01,324.19,8300.0
2011-12-14 15:20:00,324.52,324.52,323.72,324.09,5900.0,324.52,324.52,323.72,324.09,5900.0
2011-12-14 15:30:00,324.25,324.36,323.93,324.14,12600.0,324.25,324.36,323.93,324.14,12600.0
2011-12-14 15:40:00,324.19,324.76,323.97,324.76,10900.0,324.19,324.76,323.97,324.76,10900.0
2011-12-14 15:50:00,325.11,325.11,323.82,324.15,10300.0,325.11,325.11,323.82,324.15,10300.0
2011-12-15 09:30:00,325.32,325.61,323.7,325.61,5000.0,325.32,325.61,323.7,325.61,5000.0
2011-12-15 09:40:00,325.87,326.93,325.31,325.91,6000.0,325.87,326.93,325.31,325.91,6000.0
2011-12-15 09:50:00,326.26,327.11,326.19,326.37,3400.0,326.26,327.11,326.19,326.37,3400.0
2011-12-15 10:00:00,326.67,327.63,326.67,327.63,5900.0,326.67,327.63,326.67,327.63,5900.0
2011-12-15 10:10:00,327.54,327.94,327.15,327.22,5600.0,327.54,327.94,327.15,327.22,5600.0
2011-12-15 10:20:00,327.33,327.35,326.95,327.18,7500.0,327.33,327.35,326.95,327.18,7500.0
2011-12-15 10:30:00,327.39,327.61,326.95,327.47,4700.0,327.39,327.61,326.95,327.47,4700.0
2011-12-15 10:40:00,327.59,327.81,327.26,327.43,3100.0,327.59,327.81,327.26,327.43,3100.0
2011-12-15 10:50:00,327.49,328.62,327.49,327.99,3300.0,327.49,328.62,327.49,327.99,3300.0
2011-12-15 11:00:00,327.96,328.33,327.96,328.3,7400.0,327.96,328.33,327.96,328.3,7400.0
2011-12-15 11:10:00,328.17,328.78,328.16,328.48,4200.0,328.17,328.78,328.16,328.48,4200.0
2011-12-15 11:20:00,328.42,328.8,328.42,328.8,2700.0,328.42,328.8,328.42,328.8,2700.0
2011-12-15 11:30:00,328.68,328.93,328.56,328.56,6500.0,328.68,328.93,328.56,328.56,6500.0
2011-12-15 11:40:00,328.56,329.08,328.47,328.58,4900.0,328.56,329.08,328.47,328.58,4900.0
2011-12-15 11:50:00,328.53,328.94,328.25,328.92,8800.0,328.53,328.94,328.25,328.92,8800.0
2011-12-15 12:00:00,328.91,329.3,328.75,329.0,5200.0,328.91,329.3,328.75,329.0,5200.0
2011-12-15 12:10:00,328.98,328.98,328.69,328.98,2400.0,328.98,328.98,328.69,328.98,2400.0
2011-12-15 12:20:00,328.92,329.19,328.83,329.19,2700.0,328.92,329.19,328.83,329.19,2700.0
2011-12-15 12:30:00,329.2,329.25,328.76,328.89,1900.0,329.2,329.25,328.76,328.89,1900.0
2011-12-15 12:40:00,328.97,329.22,328.75,329.0,3100.0,328.97,329.22,328.75,329.0,3100.0
2011-12-15 12:50:00,329.07,329.08,328.25,328.64,1900.0,329.07,329.08,328.25,328.64,1900.0
2011-12-15 13:00:00,328.52,329.17,328.52,329.14,3100.0,328.52,329.17,328.52,329.14,3100.0
2011-12-15 13:10:00,329.24,329.41,328.82,329.34,3000.0,329.24,329.41,328.82,329.34,3000.0
2011-12-15 13:20:00,329.24,330.04,329.08,329.46,5200.0,329.24,330.04,329.08,329.46,5200.0
2011-12-15 13:30:00,329.44,329.9,329.03,329.54,7100.0,329.44,329.9,329.03,329.54,7100.0
2011-12-15 13:40:00,329.54,329.89,329.34,329.42,5200.0,329.54,329.89,329.34,329.42,5200.0
2011-12-15 13:50:00,329.35,329.39,328.51,328.81,6600.0,329.35,329.39,328.51,328.81,6600.0
2011-12-15 14:00:00,328.65,328.9,328.18,328.48,3300.0,328.65,328.9,328.18,328.48,3300.0
2011-12-15 14:10:00,328.34,329.12,328.34,329.08,3900.0,328.34,329.12,328.34,329.08,3900.0
2011-12-15 14:20:00,329.02,329.17,328.52,328.69,5100.0,329.02,329.17,328.52,328.69,5100.0
2011-12-15 14:30:00,328.81,329.29,328.69,328.9,5000.0,328.81,329.29,328.69,328.9,5000.0
2011-12-15 14:40:00,328.85,329.2,328.42,328.47,4100.0,328.85,329.2,328.42,328.47,4100.0
2011-12-15 14:50:00,328.48,328.67,328.23,328.55,4900.0,328.48,328.67,328.23,328.55,4900.0
2011-12-15 15:00:00,328.55,329.03,328.53,328.95,7500.0,328.55,329.03,328.53,328.95,7500.0
2011-12-15 15:10:00,328.86,328.94,328.06,328.29,6700.0,328.86,328.94,328.06,328.29,6700.0
2011-12-15 15:20:00,328.27,328.29,327.09,327.38,5800.0,328.27,328.29,327.09,327.38,5800.0
2011-12-15 15:30:00,327.42,327.83,327.42,327.79,10600.0,327.42,327.83,327.42,327.79,10600.0
2011-12-15 15:40:00,327.88,328.12,326.87,327.31,13700.0,327.88,328.12,326.87,327.31,13700.0
2011-12-15 15:50:00,327.43,327.48,326.53,327.45,21800.0,327.43,327.48,326.53,327.45,21800.0
2011-12-16 09:30:00,328.96,330.46,328.86,329.91,32700.0,328.96,330.46,328.86,329.91,32700.0
2011-12-16 09:40:00,329.57,330.12,329.0,329.03,10200.0,329.57,330.12,329.0,329.03,10200.0
2011-12-16 09:50:00,329.19,329.6,328.93,329.13,5000.0,329.19,329.6,328.93,329.13,5000.0
2011-12-16 10:00:00,328.82,329.91,328.52,329.72,6700.0,328.82,329.91,328.52,329.72,6700.0
2011-12-16 10:10:00,329.71,329.81,329.19,329.42,3300.0,329.71,329.81,329.19,329.42,3300.0
2011-12-16 10:20:00,329.29,329.29,328.48,328.55,3300.0,329.29,329.29,328.48,328.55,3300.0
2011-12-16 10:30:00,328.44,328.73,328.2,328.69,2900.0,328.44,328.73,328.2,328.69,2900.0
2011-12-16 10:40:00,328.71,328.73,328.47,328.55,2200.0,328.71,328.73,328.47,328.55,2200.0
2011-12-16 10:50:00,328.52,328.66,328.3,328.41,2700.0,328.52,328.66,328.3,328.41,2700.0
2011-12-16 11:00:00,328.53,328.55,328.17,328.52,2400.0,328.53,328.55,328.17,328.52,2400.0
2011-12-16 11:10:00,328.38,329.57,328.38,329.57,3300.0,328.38,329.57,328.38,329.57,3300.0
2011-12-16 11:20:00,329.55,329.8,329.33,329.53,5300.0,329.55,329.8,329.33,329.53,5300.0
2011-12-16 11:30:00,329.63,329.94,329.37,329.48,1400.0,329.63,329.94,329.37,329.48,1400.0
2011-12-16 11:40:00,329.36,329.59,329.36,329.43,1000.0,329.36,329.59,329.36,329.43,1000.0
2011-12-16 11:50:00,329.4,329.78,328.91,328.91,2000.0,329.4,329.78,328.91,328.91,2000.0
2011-12-16 12:00:00,328.88,328.88,328.56,328.88,1700.0,328.88,328.88,328.56,328.88,1700.0
2011-12-16 12:10:00,328.88,328.88,328.69,328.69,1200.0,328.88,328.88,328.69,328.69,1200.0
2011-12-16 12:20:00,328.51,328.63,327.94,328.06,1200.0,328.51,328.63,327.94,328.06,1200.0
2011-12-16 12:30:00,327.98,328.08,327.23,327.39,2800.0,327.98,328.08,327.23,327.39,2800.0
2011-12-16 12:40:00,327.47,327.8,327.19,327.8,3000.0,327.47,327.8,327.19,327.8,3000.0
2011-12-16 12:50:00,327.45,328.26,327.45,327.92,1100.0,327.45,328.26,327.45,327.92,1100.0
2011-12-16 13:00:00,328.0,328.0,327.68,327.74,1700.0,328.0,328.0,327.68,327.74,1700.0
2011-12-16 13:10:00,328.11,328.13,327.92,328.01,700.0,328.11,328.13,327.92,328.01,700.0
2011-12-16 13:20:00,327.96,328.38,327.96,328.32,1500.0,327.96,328.38,327.96,328.32,1500.0
2011-12-16 13:30:00,328.21,328.49,327.79,328.49,2500.0,328.21,328.49,327.79,328.49,2500.0
2011-12-16 13:40:00,328.36,328.37,328.14,328.35,2100.0,328.36,328.37,328.14,328.35,2100.0
2011-12-16 13:50:00,328.47,328.55,327.74,327.77,2400.0,328.47,328.55,327.74,327.77,2400.0
2011-12-16 14:00:00,327.64,327.81,327.11,327.81,3600.0,327.64,327.81,327.11,327.81,3600.0
2011-12-16 14:10:00,327.74,327.91,326.94,327.24,2000.0,327.74,327.91,326.94,327.24,2000.0
2011-12-16 14:20:00,327.32,327.68,327.32,327.51,2000.0,327.32,327.68,327.32,327.51,2000.0
2011-12-16 14:30:00,327.46,327.99,327.34,327.42,2000.0,327.46,327.99,327.34,327.42,2000.0
2011-12-16 14:40:00,327.34,327.55,327.08,327.27,1900.0,327.34,327.55,327.08,327.27,1900.0
2011-12-16 14:50:00,327.74,327.74,327.17,327.3,3300.0,327.74,327.74,327.17,327.3,3300.0
2011-12-16 15:00:00,327.22,327.31,327.01,327.02,10400.0,327.22,327.31,327.01,327.02,10400.0
2011-12-16 15:10:00,327.15,327.24,326.81,326.84,6700.0,327.15,327.24,326.81,326.84,6700.0
2011-12-16 15:20:00,326.8,326.87,326.27,326.27,7300.0,326.8,326.87,326.27,326.27,7300.0
2011-12-16 15:30:00,326.28,326.91,326.28,326.71,8100.0,326.28,326.91,326.28,326.71,8100.0
2011-12-16 15:40:00,326.63,327.12,326.34,326.62,16200.0,326.63,327.12,326.34,326.62,16200.0
2011-12-16 15:50:00,326.63,327.1,325.94,325.94,63200.0,326.63,327.1,325.94,325.94,63200.0
2011-12-19 09:30:00,325.68,327.01,325.68,326.02,5500.0,325.68,327.01,325.68,326.02,5500.0
2011-12-19 09:40:00,326.4,326.63,326.19,326.49,14200.0,326.4,326.63,326.19,326.49,14200.0
2011-12-19 09:50:00,326.37,326.54,326.26,326.26,8600.0,326.37,326.54,326.26,326.26,8600.0
2011-12-19 10:00:00,326.27,326.28,325.69,325.81,10100.0,326.27,326.28,325.69,325.81,10100.0
2011-12-19 10:10:00,325.71,325.71,325.34,325.49,5300.0,325.71,325.71,325.34,325.49,5300.0
2011-12-19 10:20:00,325.79,325.8,325.5,325.61,2900.0,325.79,325.8,325.5,325.61,2900.0
2011-12-19 10:30:00,325.76,325.98,325.63,325.77,6800.0,325.76,325.98,325.63,325.77,6800.0
2011-12-19 10:40:00,325.97,326.11,325.43,325.7,22400.0,325.97,326.11,325.43,325.7,22400.0
2011-12-19 10:50:00,325.46,325.48,325.17,325.31,2500.0,325.46,325.48,325.17,325.31,2500.0
2011-12-19 11:00:00,325.48,325.71,325.01,325.1,5600.0,325.48,325.71,325.01,325.1,5600.0
2011-12-19 11:10:00,325.14,325.32,325.08,325.19,4800.0,325.14,325.32,325.08,325.19,4800.0
2011-12-19 11:20:00,325.09,325.09,324.63,324.86,5700.0,325.09,325.09,324.63,324.86,5700.0
2011-12-19 11:30:00,324.67,324.87,324.32,324.5,4600.0,324.67,324.87,324.32,324.5,4600.0
2011-12-19 11:40:00,324.5,324.5,324.28,324.35,3900.0,324.5,324.5,324.28,324.35,3900.0
2011-12-19 11:50:00,324.36,324.66,324.26,324.36,2700.0,324.36,324.66,324.26,324.36,2700.0
2011-12-19 12:00:00,324.3,324.39,324.12,324.21,3600.0,324.3,324.39,324.12,324.21,3600.0
2011-12-19 12:10:00,324.13,324.32,324.13,324.32,1400.0,324.13,324.32,324.13,324.32,1400.0
2011-12-19 12:20:00,324.34,325.01,324.31,324.31,8700.0,324.34,325.01,324.31,324.31,8700.0
2011-12-19 12:30:00,324.48,324.62,324.27,324.62,1400.0,324.48,324.62,324.27,324.62,1400.0
2011-12-19 12:40:00,324.83,324.85,324.5,324.5,2900.0,324.83,324.85,324.5,324.5,2900.0
2011-12-19 12:50:00,324.5,324.83,324.38,324.75,4200.0,324.5,324.83,324.38,324.75,4200.0
2011-12-19 13:00:00,324.68,324.85,324.48,324.69,1200.0,324.68,324.85,324.48,324.69,1200.0
2011-12-19 13:10:00,324.56,324.7,324.43,324.56,6900.0,324.56,324.7,324.43,324.56,6900.0
2011-12-19 13:20:00,324.59,324.75,324.55,324.64,2900.0,324.59,324.75,324.55,324.64,2900.0
2011-12-19 13:30:00,324.65,324.73,324.45,324.59,5700.0,324.65,324.73,324.45,324.59,5700.0
2011-12-19 13:40:00,324.64,324.77,324.6,324.61,3200.0,324.64,324.77,324.6,324.61,3200.0
2011-12-19 13:50:00,324.83,325.07,324.67,324.75,4800.0,324.83,325.07,324.67,324.75,4800.0
2011-12-19 14:00:00,324.75,325.0,324.7,324.9,2500.0,324.75,325.0,324.7,324.9,2500.0
2011-12-19 14:10:00,324.96,324.97,324.67,324.68,4300.0,324.96,324.97,324.67,324.68,4300.0
2011-12-19 14:20:00,324.8,324.8,324.6,324.61,4000.0,324.8,324.8,324.6,324.61,4000.0
2011-12-19 14:30:00,324.72,324.8,324.6,324.73,4600.0,324.72,324.8,324.6,324.73,4600.0
2011-12-19 14:40:00,324.73,324.88,324.7,324.7,2200.0,324.73,324.88,324.7,324.7,2200.0
2011-12-19 14:50:00,324.74,325.19,324.71,325.03,2500.0,324.74,325.19,324.71,325.03,2500.0
2011-12-19 15:00:00,325.14,325.19,324.04,324.15,9200.0,325.14,325.19,324.04,324.15,9200.0
2011-12-19 15:10:00,324.04,324.4,323.93,324.4,3800.0,324.04,324.4,323.93,324.4,3800.0
2011-12-19 15:20:00,324.38,324.5,324.12,324.33,6400.0,324.38,324.5,324.12,324.33,6400.0
2011-12-19 15:30:00,324.32,325.07,324.32,324.99,16300.0,324.32,325.07,324.32,324.99,16300.0
2011-12-19 15:40:00,325.06,325.36,324.22,324.35,18300.0,325.06,325.36,324.22,324.35,18300.0
2011-12-19 15:50:00,324.32,324.96,323.92,324.9,16300.0,324.32,324.96,323.92,324.9,16300.0
2011-12-20 09:30:00,325.16,327.09,325.07,325.5,23000.0,325.16,327.09,325.07,325.5,23000.0
2011-12-20 09:40:00,325.5,325.98,325.24,325.55,46400.0,325.5,325.98,325.24,325.55,46400.0
2011-12-20 09:50:00,325.63,326.33,325.46,325.92,31600.0,325.63,326.33,325.46,325.92,31600.0
2011-12-20 10:00:00,325.92,325.97,325.43,325.53,10000.0,325.92,325.97,325.43,325.53,10000.0
2011-12-20 10:10:00,325.66,325.82,324.79,324.79,15200.0,325.66,325.82,324.79,324.79,15200.0
2011-12-20 10:20:00,324.72,325.28,324.22,325.27,7500.0,324.72,325.28,324.22,325.27,7500.0
2011-12-20 10:30:00,325.27,325.27,324.66,324.89,6700.0,325.27,325.27,324.66,324.89,6700.0
2011-12-20 10:40:00,325.1,325.25,324.89,325.06,7200.0,325.1,325.25,324.89,325.06,7200.0
2011-12-20 10:50:00,325.24,325.25,324.98,325.2,20000.0,325.24,325.25,324.98,325.2,20000.0
2011-12-20 11:00:00,325.2,325.2,324.94,325.01,8700.0,325.2,325.2,324.94,325.01,8700.0
2011-12-20 11:10:00,325.17,325.5,325.17,325.41,12000.0,325.17,325.5,325.17,325.41,12000.0
2011-12-20 11:20:00,325.42,325.55,325.28,325.5,7000.0,325.42,325.55,325.28,325.5,7000.0
2011-12-20 11:30:00,325.5,325.57,325.39,325.5,7000.0,325.5,325.57,325.39,325.5,7000.0
2011-12-20 11:40:00,325.5,325.61,325.41,325.5,9500.0,325.5,325.61,325.41,325.5,9500.0
2011-12-20 11:50:00,325.5,325.6,325.25,325.35,18300.0,325.5,325.6,325.25,325.35,18300.0
2011-12-20 12:00:00,325.49,325.5,325.26,325.42,6400.0,325.49,325.5,325.26,325.42,6400.0
2011-12-20 12:10:00,325.43,325.5,325.35,325.43,8600.0,325.43,325.5,325.35,325.43,8600.0
2011-12-20 12:20:00,325.36,325.5,325.28,325.5,3100.0,325.36,325.5,325.28,325.5,3100.0
2011-12-20 12:30:00,325.49,325.49,325.3,325.48,4500.0,325.49,325.49,325.3,325.48,4500.0
2011-12-20 12:40:00,325.42,325.49,325.35,325.38,6700.0,325.42,325.49,325.35,325.38,6700.0
2011-12-20 12:50:00,325.44,325.45,325.36,325.42,11300.0,325.44,325.45,325.36,325.42,11300.0
2011-12-20 13:00:00,325.41,325.44,325.26,325.38,18600.0,325.41,325.44,325.26,325.38,18600.0
2011-12-20 13:10:00,325.38,325.43,325.27,325.35,10400.0,325.38,325.43,325.27,325.35,10400.0
2011-12-20 13:20:00,325.38,325.42,325.26,325.37,9400.0,325.38,325.42,325.26,325.37,9400.0
2011-12-20 13:30:00,325.36,325.43,325.28,325.38,9500.0,325.36,325.43,325.28,325.38,9500.0
2011-12-20 13:40:00,325.38,325.42,325.32,325.4,9900.0,325.38,325.42,325.32,325.4,9900.0
2011-12-20 13:50:00,325.35,325.42,325.27,325.33,8400.0,325.35,325.42,325.27,325.33,8400.0
2011-12-20 14:00:00,325.28,325.39,325.28,325.3,13700.0,325.28,325.39,325.28,325.3,13700.0
2011-12-20 14:10:00,325.34,325.37,325.22,325.34,13800.0,325.34,325.37,325.22,325.34,13800.0
2011-12-20 14:20:00,325.29,325.34,325.16,325.17,11500.0,325.29,325.34,325.16,325.17,11500.0
2011-12-20 14:30:00,325.29,325.38,325.21,325.25,11800.0,325.29,325.38,325.21,325.25,11800.0
2011-12-20 14:40:00,325.3,325.35,325.12,325.25,17600.0,325.3,325.35,325.12,325.25,17600.0
2011-12-20 14:50:00,325.25,325.45,325.18,325.28,15500.0,325.25,325.45,325.18,325.28,15500.0
2011-12-20 15:00:00,325.28,325.4,325.25,325.25,16500.0,325.28,325.4,325.25,325.25,16500.0
2011-12-20 15:10:00,325.25,325.6,325.23,325.44,41500.0,325.25,325.6,325.23,325.44,41500.0
2011-12-20 15:20:00,325.43,325.49,325.31,325.37,31800.0,325.43,325.49,325.31,325.37,31800.0
2011-12-20 15:30:00,325.44,325.51,325.26,325.37,78600.0,325.44,325.51,325.26,325.37,78600.0
2011-12-20 15:40:00,325.27,325.49,325.2,325.3,33300.0,325.27,325.49,325.2,325.3,33300.0
2011-12-20 15:50:00,325.35,325.41,325.12,325.29,16900.0,325.35,325.41,325.12,325.29,16900.0
2011-12-21 09:30:00,324.94,327.31,324.94,325.89,10700.0,324.94,327.31,324.94,325.89,10700.0
2011-12-21 09:40:00,326.06,327.99,326.01,327.71,13900.0,326.06,327.99,326.01,327.71,13900.0
2011-12-21 09:50:00,327.38,327.55,327.2,327.28,3600.0,327.38,327.55,327.2,327.28,3600.0
2011-12-21 10:00:00,327.28,327.88,326.83,327.83,9100.0,327.28,327.88,326.83,327.83,9100.0
2011-12-21 10:10:00,327.91,328.82,327.91,328.75,13400.0,327.91,328.82,327.91,328.75,13400.0
2011-12-21 10:20:00,328.92,329.38,328.92,329.06,3800.0,328.92,329.38,328.92,329.06,3800.0
2011-12-21 10:30:00,329.22,331.44,328.58,331.43,17500.0,329.22,331.44,328.58,331.43,17500.0
2011-12-21 10:40:00,331.56,331.69,330.92,331.21,12600.0,331.56,331.69,330.92,331.21,12600.0
2011-12-21 10:50:00,331.29,331.29,330.3,330.59,3900.0,331.29,331.29,330.3,330.59,3900.0
2011-12-21 11:00:00,330.61,330.82,330.35,330.71,5700.0,330.61,330.82,330.35,330.71,5700.0
2011-12-21 11:10:00,330.84,331.03,330.4,330.64,5500.0,330.84,331.03,330.4,330.64,5500.0
2011-12-21 11:20:00,330.63,331.41,330.63,331.19,5300.0,330.63,331.41,330.63,331.19,5300.0
2011-12-21 11:30:00,331.18,331.29,330.79,330.82,8200.0,331.18,331.29,330.79,330.82,8200.0
2011-12-21 11:40:00,330.71,331.07,330.54,330.74,4300.0,330.71,331.07,330.54,330.74,4300.0
2011-12-21 11:50:00,330.97,331.25,330.88,331.17,6400.0,330.97,331.25,330.88,331.17,6400.0
2011-12-21 12:00:00,331.03,331.25,330.06,330.41,6400.0,331.03,331.25,330.06,330.41,6400.0
2011-12-21 12:10:00,330.25,330.68,330.14,330.61,4000.0,330.25,330.68,330.14,330.61,4000.0
2011-12-21 12:20:00,330.98,331.07,330.76,330.87,9600.0,330.98,331.07,330.76,330.87,9600.0
2011-12-21 12:30:00,330.82,331.14,330.82,331.13,7600.0,330.82,331.14,330.82,331.13,7600.0
2011-12-21 12:40:00,331.03,331.08,330.91,331.01,6100.0,331.03,331.08,330.91,331.01,6100.0
2011-12-21 12:50:00,331.04,331.05,330.77,331.03,5100.0,331.04,331.05,330.77,331.03,5100.0
2011-12-21 13:00:00,331.0,331.05,330.78,330.91,10300.0,331.0,331.05,330.78,330.91,10300.0
2011-12-21 13:10:00,330.97,330.97,330.5,330.57,6400.0,330.97,330.97,330.5,330.57,6400.0
2011-12-21 13:20:00,330.45,330.79,330.37,330.6,4700.0,330.45,330.79,330.37,330.6,4700.0
2011-12-21 13:30:00,330.5,330.51,329.75,330.02,4400.0,330.5,330.51,329.75,330.02,4400.0
2011-12-21 13:40:00,330.12,330.22,329.9,329.98,2900.0,330.12,330.22,329.9,329.98,2900.0
2011-12-21 13:50:00,329.97,330.38,329.76,329.78,3700.0,329.97,330.38,329.76,329.78,3700.0
2011-12-21 14:00:00,329.9,331.17,329.89,330.54,16100.0,329.9,331.17,329.89,330.54,16100.0
2011-12-21 14:10:00,330.53,330.54,329.82,329.96,5500.0,330.53,330.54,329.82,329.96,5500.0
2011-12-21 14:20:00,330.1,330.24,329.88,329.93,3000.0,330.1,330.24,329.88,329.93,3000.0
2011-12-21 14:30:00,329.93,330.08,329.59,329.8,7000.0,329.93,330.08,329.59,329.8,7000.0
2011-12-21 14:40:00,329.86,330.05,329.31,329.91,4400.0,329.86,330.05,329.31,329.91,4400.0
2011-12-21 14:50:00,329.95,330.19,329.71,329.78,8300.0,329.95,330.19,329.71,329.78,8300.0
2011-12-21 15:00:00,329.8,330.22,329.73,330.09,26100.0,329.8,330.22,329.73,330.09,26100.0
2011-12-21 15:10:00,330.09,330.2,329.82,329.82,20400.0,330.09,330.2,329.82,329.82,20400.0
2011-12-21 15:20:00,329.88,329.93,329.55,329.86,11600.0,329.88,329.93,329.55,329.86,11600.0
2011-12-21 15:30:00,329.88,330.08,329.82,330.0,14500.0,329.88,330.08,329.82,330.0,14500.0
2011-12-21 15:40:00,329.98,330.01,329.01,329.71,17800.0,329.98,330.01,329.01,329.71,17800.0
2011-12-21 15:50:00,329.69,329.97,329.27,329.94,25000.0,329.69,329.97,329.27,329.94,25000.0
2011-12-22 09:30:00,330.75,331.06,328.38,329.32,9200.0,330.75,331.06,328.38,329.32,9200.0
2011-12-22 09:40:00,329.13,329.98,328.36,328.48,11500.0,329.13,329.98,328.36,328.48,11500.0
2011-12-22 09:50:00,328.5,330.33,328.5,329.35,6900.0,328.5,330.33,328.5,329.35,6900.0
2011-12-22 10:00:00,329.46,329.46,327.85,328.36,12700.0,329.46,329.46,327.85,328.36,12700.0
2011-12-22 10:10:00,328.28,330.23,328.28,330.23,2500.0,328.28,330.23,328.28,330.23,2500.0
2011-12-22 10:20:00,330.29,330.29,329.61,330.15,5400.0,330.29,330.29,329.61,330.15,5400.0
2011-12-22 10:30:00,330.2,330.2,329.36,329.65,2800.0,330.2,330.2,329.36,329.65,2800.0
2011-12-22 10:40:00,329.86,329.96,329.09,329.1,6000.0,329.86,329.96,329.09,329.1,6000.0
2011-12-22 10:50:00,329.0,329.95,329.0,329.16,4200.0,329.0,329.95,329.0,329.16,4200.0
2011-12-22 11:00:00,329.08,329.09,328.61,328.62,800.0,329.08,329.09,328.61,328.62,800.0
2011-12-22 11:10:00,328.58,328.69,328.47,328.67,1700.0,328.58,328.69,328.47,328.67,1700.0
2011-12-22 11:20:00,328.44,329.0,328.44,329.0,2400.0,328.44,329.0,328.44,329.0,2400.0
2011-12-22 11:30:00,328.98,329.27,328.63,328.75,5100.0,328.98,329.27,328.63,328.75,5100.0
2011-12-22 11:40:00,329.0,329.17,329.0,329.07,1800.0,329.0,329.17,329.0,329.07,1800.0
2011-12-22 11:50:00,329.12,329.21,328.69,328.69,1500.0,329.12,329.21,328.69,328.69,1500.0
2011-12-22 12:00:00,328.82,329.13,328.65,328.99,3500.0,328.82,329.13,328.65,328.99,3500.0
2011-12-22 12:10:00,328.99,329.53,328.88,329.0,5300.0,328.99,329.53,328.88,329.0,5300.0
2011-12-22 12:20:00,329.02,329.06,328.89,329.06,2800.0,329.02,329.06,328.89,329.06,2800.0
2011-12-22 12:30:00,329.0,329.22,328.73,329.03,1900.0,329.0,329.22,328.73,329.03,1900.0
2011-12-22 12:40:00,328.86,329.3,328.86,329.25,5200.0,328.86,329.3,328.86,329.25,5200.0
2011-12-22 12:50:00,329.21,329.61,329.05,329.05,8700.0,329.21,329.61,329.05,329.05,8700.0
2011-12-22 13:00:00,329.22,329.5,329.1,329.2,6600.0,329.22,329.5,329.1,329.2,6600.0
2011-12-22 13:10:00,329.2,329.28,329.05,329.28,4200.0,329.2,329.28,329.05,329.28,4200.0
2011-12-22 13:20:00,329.45,329.45,329.1,329.1,11500.0,329.45,329.45,329.1,329.1,11500.0
2011-12-22 13:30:00,329.1,329.18,328.88,329.04,9000.0,329.1,329.18,328.88,329.04,9000.0
2011-12-22 13:40:00,329.09,329.19,328.96,329.03,4600.0,329.09,329.19,328.96,329.03,4600.0
2011-12-22 13:50:00,328.99,329.19,328.74,328.78,7600.0,328.99,329.19,328.74,328.78,7600.0
2011-12-22 14:00:00,328.7,328.96,328.7,328.96,1500.0,328.7,328.96,328.7,328.96,1500.0
2011-12-22 14:10:00,328.99,329.0,328.82,328.92,2700.0,328.99,329.0,328.82,328.92,2700.0
2011-12-22 14:20:00,328.93,328.99,328.83,328.99,1600.0,328.93,328.99,328.83,328.99,1600.0
2011-12-22 14:30:00,328.92,329.06,328.89,328.95,6300.0,328.92,329.06,328.89,328.95,6300.0
2011-12-22 14:40:00,329.0,329.11,328.92,328.98,4400.0,329.0,329.11,328.92,328.98,4400.0
2011-12-22 14:50:00,328.89,329.1,328.89,328.95,5400.0,328.89,329.1,328.89,328.95,5400.0
2011-12-22 15:00:00,328.98,329.32,328.89,329.11,8600.0,328.98,329.32,328.89,329.11,8600.0
2011-12-22 15:10:00,329.0,329.09,328.83,328.91,9800.0,329.0,329.09,328.83,328.91,9800.0
2011-12-22 15:20:00,329.0,329.12,328.93,328.95,14200.0,329.0,329.12,328.93,328.95,14200.0
2011-12-22 15:30:00,328.94,329.07,328.93,329.03,12600.0,328.94,329.07,328.93,329.03,12600.0
2011-12-22 15:40:00,329.0,329.11,328.67,328.7,18700.0,329.0,329.11,328.67,328.7,18700.0
2011-12-22 15:50:00,328.66,329.04,328.51,328.95,20100.0,328.66,329.04,328.51,328.95,20100.0
2011-12-23 09:30:00,330.07,330.15,327.99,329.59,3700.0,330.07,330.15,327.99,329.59,3700.0
2011-12-23 09:40:00,329.53,330.98,329.46,330.62,3000.0,329.53,330.98,329.46,330.62,3000.0
2011-12-23 09:50:00,330.77,331.04,330.32,330.46,5700.0,330.77,331.04,330.32,330.46,5700.0
2011-12-23 10:00:00,330.36,330.62,330.02,330.02,3800.0,330.36,330.62,330.02,330.02,3800.0
2011-12-23 10:10:00,329.82,330.37,329.82,330.02,4400.0,329.82,330.37,329.82,330.02,4400.0
2011-12-23 10:20:00,330.11,330.48,329.67,329.81,4700.0,330.11,330.48,329.67,329.81,4700.0
2011-12-23 10:30:00,329.65,330.24,329.61,329.83,1800.0,329.65,330.24,329.61,329.83,1800.0
2011-12-23 10:40:00,329.83,330.39,329.81,330.12,3700.0,329.83,330.39,329.81,330.12,3700.0
2011-12-23 10:50:00,330.12,330.39,330.0,330.39,8400.0,330.12,330.39,330.0,330.39,8400.0
2011-12-23 11:00:00,330.32,330.46,330.11,330.19,2900.0,330.32,330.46,330.11,330.19,2900.0
2011-12-23 11:10:00,330.35,330.35,329.92,330.11,16000.0,330.35,330.35,329.92,330.11,16000.0
2011-12-23 11:20:00,330.21,330.5,330.15,330.24,2300.0,330.21,330.5,330.15,330.24,2300.0
2011-12-23 11:30:00,330.4,330.4,330.03,330.03,3000.0,330.4,330.4,330.03,330.03,3000.0
2011-12-23 11:40:00,330.11,330.39,330.03,330.12,2400.0,330.11,330.39,330.03,330.12,2400.0
2011-12-23 11:50:00,330.18,330.4,330.15,330.35,2700.0,330.18,330.4,330.15,330.35,2700.0
2011-12-23 12:00:00,330.82,331.17,330.63,330.63,21900.0,330.82,331.17,330.63,330.63,21900.0
2011-12-23 12:10:00,330.57,331.0,330.57,330.59,7300.0,330.57,331.0,330.57,330.59,7300.0
2011-12-23 12:20:00,330.67,330.74,330.56,330.72,1200.0,330.67,330.74,330.56,330.72,1200.0
2011-12-23 12:30:00,330.8,331.05,330.56,330.59,6200.0,330.8,331.05,330.56,330.59,6200.0
2011-12-23 12:40:00,330.51,330.66,330.5,330.66,1700.0,330.51,330.66,330.5,330.66,1700.0
2011-12-23 12:50:00,330.55,330.61,330.5,330.51,1400.0,330.55,330.61,330.5,330.51,1400.0
2011-12-23 13:00:00,330.7,330.7,330.48,330.6,12900.0,330.7,330.7,330.48,330.6,12900.0
2011-12-23 13:10:00,330.67,330.67,330.66,330.66,200.0,330.67,330.67,330.66,330.66,200.0
2011-12-23 13:20:00,330.66,330.76,330.49,330.49,7300.0,330.66,330.76,330.49,330.49,7300.0
2011-12-23 13:30:00,330.43,330.99,330.27,330.99,2600.0,330.43,330.99,330.27,330.99,2600.0
2011-12-23 13:40:00,330.88,330.99,330.55,330.55,2100.0,330.88,330.99,330.55,330.55,2100.0
2011-12-23 13:50:00,330.66,330.66,330.42,330.52,2600.0,330.66,330.66,330.42,330.52,2600.0
2011-12-23 14:00:00,330.47,330.63,330.47,330.62,1800.0,330.47,330.63,330.47,330.62,1800.0
2011-12-23 14:10:00,330.69,330.78,330.66,330.78,600.0,330.69,330.78,330.66,330.78,600.0
2011-12-23 14:20:00,330.81,330.82,330.64,330.64,900.0,330.81,330.82,330.64,330.64,900.0
2011-12-23 14:30:00,330.59,330.67,330.57,330.65,1100.0,330.59,330.67,330.57,330.65,1100.0
2011-12-23 14:40:00,330.62,330.64,330.47,330.51,3300.0,330.62,330.64,330.47,330.51,3300.0
2011-12-23 14:50:00,330.54,330.57,330.47,330.47,1700.0,330.54,330.57,330.47,330.47,1700.0
2011-12-23 15:00:00,330.5,330.5,330.4,330.4,1000.0,330.5,330.5,330.4,330.4,1000.0
2011-12-23 15:10:00,330.28,330.53,330.27,330.49,4200.0,330.28,330.53,330.27,330.49,4200.0
2011-12-23 15:20:00,330.37,330.42,330.26,330.29,3200.0,330.37,330.42,330.26,330.29,3200.0
2011-12-23 15:30:00,330.31,330.38,330.29,330.35,8900.0,330.31,330.38,330.29,330.35,8900.0
2011-12-23 15:40:00,330.35,330.53,330.21,330.39,24300.0,330.35,330.53,330.21,330.39,24300.0
2011-12-23 15:50:00,330.21,330.42,330.21,330.3,15500.0,330.21,330.42,330.21,330.3,15500.0
2011-12-27 09:30:00,330.6,331.04,329.42,329.81,12000.0,330.6,331.04,329.42,329.81,12000.0
2011-12-27 09:40:00,329.83,331.12,329.79,330.64,12800.0,329.83,331.12,329.79,330.64,12800.0
2011-12-27 09:50:00,330.5,331.48,330.1,330.53,15300.0,330.5,331.48,330.1,330.53,15300.0
2011-12-27 10:00:00,330.52,330.87,330.19,330.84,14200.0,330.52,330.87,330.19,330.84,14200.0
2011-12-27 10:10:00,330.65,330.77,330.36,330.4,6600.0,330.65,330.77,330.36,330.4,6600.0
2011-12-27 10:20:00,330.45,330.65,330.36,330.65,9600.0,330.45,330.65,330.36,330.65,9600.0
2011-12-27 10:30:00,330.65,330.85,330.5,330.67,9600.0,330.65,330.85,330.5,330.67,9600.0
2011-12-27 10:40:00,330.68,330.75,330.51,330.62,7300.0,330.68,330.75,330.51,330.62,7300.0
2011-12-27 10:50:00,330.64,330.72,330.49,330.7,6100.0,330.64,330.72,330.49,330.7,6100.0
2011-12-27 11:00:00,330.63,330.72,330.51,330.63,4200.0,330.63,330.72,330.51,330.63,4200.0
2011-12-27 11:10:00,330.69,330.94,330.67,330.7,6100.0,330.69,330.94,330.67,330.7,6100.0
2011-12-27 11:20:00,330.85,330.94,330.3,330.42,9100.0,330.85,330.94,330.3,330.42,9100.0
2011-12-27 11:30:00,330.35,330.39,329.88,330.03,2700.0,330.35,330.39,329.88,330.03,2700.0
2011-12-27 11:40:00,330.1,330.44,329.87,330.44,2500.0,330.1,330.44,329.87,330.44,2500.0
2011-12-27 11:50:00,330.29,330.81,330.29,330.39,5800.0,330.29,330.81,330.29,330.39,5800.0
2011-12-27 12:00:00,330.28,330.75,329.96,330.49,3400.0,330.28,330.75,329.96,330.49,3400.0
2011-12-27 12:10:00,330.5,330.68,330.44,330.44,2500.0,330.5,330.68,330.44,330.44,2500.0
2011-12-27 12:20:00,330.47,330.96,330.47,330.66,3000.0,330.47,330.96,330.47,330.66,3000.0
2011-12-27 12:30:00,330.71,330.76,330.3,330.46,5900.0,330.71,330.76,330.3,330.46,5900.0
2011-12-27 12:40:00,330.53,330.75,330.41,330.65,6700.0,330.53,330.75,330.41,330.65,6700.0
2011-12-27 12:50:00,330.62,330.72,330.5,330.51,4300.0,330.62,330.72,330.5,330.51,4300.0
2011-12-27 13:00:00,330.5,330.59,330.48,330.53,2900.0,330.5,330.59,330.48,330.53,2900.0
2011-12-27 13:10:00,330.52,330.66,330.45,330.66,3400.0,330.52,330.66,330.45,330.66,3400.0
2011-12-27 13:20:00,330.6,330.68,330.5,330.55,7200.0,330.6,330.68,330.5,330.55,7200.0
2011-12-27 13:30:00,330.48,330.75,330.38,330.71,15900.0,330.48,330.75,330.38,330.71,15900.0
2011-12-27 13:40:00,330.68,330.73,330.55,330.59,3400.0,330.68,330.73,330.55,330.59,3400.0
2011-12-27 13:50:00,330.64,330.67,330.5,330.59,4800.0,330.64,330.67,330.5,330.59,4800.0
2011-12-27 14:00:00,330.55,330.68,330.44,330.54,7400.0,330.55,330.68,330.44,330.54,7400.0
2011-12-27 14:10:00,330.53,330.61,330.46,330.53,10700.0,330.53,330.61,330.46,330.53,10700.0
2011-12-27 14:20:00,330.55,330.59,330.5,330.59,3000.0,330.55,330.59,330.5,330.59,3000.0
2011-12-27 14:30:00,330.55,330.66,330.21,330.47,14900.0,330.55,330.66,330.21,330.47,14900.0
2011-12-27 14:40:00,330.42,330.54,330.32,330.53,5800.0,330.42,330.54,330.32,330.53,5800.0
2011-12-27 14:50:00,330.53,330.55,330.4,330.4,3900.0,330.53,330.55,330.4,330.4,3900.0
2011-12-27 15:00:00,330.47,330.59,330.47,330.53,10100.0,330.47,330.59,330.47,330.53,10100.0
2011-12-27 15:10:00,330.57,330.68,330.42,330.59,35500.0,330.57,330.68,330.42,330.59,35500.0
2011-12-27 15:20:00,330.55,330.67,330.53,330.56,13500.0,330.55,330.67,330.53,330.56,13500.0
2011-12-27 15:30:00,330.56,330.65,330.3,330.5,19400.0,330.56,330.65,330.3,330.5,19400.0
2011-12-27 15:40:00,330.49,330.76,330.29,330.62,22800.0,330.49,330.76,330.29,330.62,22800.0
2011-12-27 15:50:00,330.54,330.61,330.32,330.4,28900.0,330.54,330.61,330.32,330.4,28900.0
2011-12-28 09:30:00,329.69,332.0,329.69,331.51,5900.0,329.69,332.0,329.69,331.51,5900.0
2011-12-28 09:40:00,331.5,331.61,330.79,330.79,10200.0,331.5,331.61,330.79,330.79,10200.0
2011-12-28 09:50:00,330.79,330.82,328.61,329.29,18600.0,330.79,330.82,328.61,329.29,18600.0
2011-12-28 10:00:00,329.49,329.49,328.77,329.3,5600.0,329.49,329.49,328.77,329.3,5600.0
2011-12-28 10:10:00,329.32,329.32,328.7,328.7,3100.0,329.32,329.32,328.7,328.7,3100.0
2011-12-28 10:20:00,328.89,328.89,328.05,328.24,3000.0,328.89,328.89,328.05,328.24,3000.0
2011-12-28 10:30:00,328.43,328.88,328.0,328.02,4900.0,328.43,328.88,328.0,328.02,4900.0
2011-12-28 10:40:00,328.12,328.69,328.12,328.31,2300.0,328.12,328.69,328.12,328.31,2300.0
2011-12-28 10:50:00,328.54,328.6,328.03,328.58,3100.0,328.54,328.6,328.03,328.58,3100.0
2011-12-28 11:00:00,328.31,328.61,328.13,328.61,1700.0,328.31,328.61,328.13,328.61,1700.0
2011-12-28 11:10:00,328.78,328.87,328.5,328.68,3300.0,328.78,328.87,328.5,328.68,3300.0
2011-12-28 11:20:00,328.6,328.66,328.25,328.25,3100.0,328.6,328.66,328.25,328.25,3100.0
2011-12-28 11:30:00,328.4,328.6,328.08,328.18,2900.0,328.4,328.6,328.08,328.18,2900.0
2011-12-28 11:40:00,327.88,328.01,327.44,327.85,2000.0,327.88,328.01,327.44,327.85,2000.0
2011-12-28 11:50:00,327.86,328.01,327.62,327.63,1000.0,327.86,328.01,327.62,327.63,1000.0
2011-12-28 12:00:00,327.94,328.19,327.59,327.59,2500.0,327.94,328.19,327.59,327.59,2500.0
2011-12-28 12:10:00,327.57,327.65,327.39,327.64,2700.0,327.57,327.65,327.39,327.64,2700.0
2011-12-28 12:20:00,327.85,327.94,327.66,327.69,1000.0,327.85,327.94,327.66,327.69,1000.0
2011-12-28 12:30:00,327.79,327.93,327.66,327.79,2700.0,327.79,327.93,327.66,327.79,2700.0
2011-12-28 12:40:00,327.78,327.86,327.61,327.74,1900.0,327.78,327.86,327.61,327.74,1900.0
2011-12-28 12:50:00,327.67,327.9,327.59,327.59,7700.0,327.67,327.9,327.59,327.59,7700.0
2011-12-28 13:00:00,327.75,328.08,327.75,328.08,2700.0,327.75,328.08,327.75,328.08,2700.0
2011-12-28 13:10:00,328.26,328.67,328.08,328.67,2400.0,328.26,328.67,328.08,328.67,2400.0
2011-12-28 13:20:00,328.8,329.19,328.8,329.19,2600.0,328.8,329.19,328.8,329.19,2600.0
2011-12-28 13:30:00,329.08,329.22,328.72,328.99,4100.0,329.08,329.22,328.72,328.99,4100.0
2011-12-28 13:40:00,329.0,329.0,328.79,328.95,5800.0,329.0,329.0,328.79,328.95,5800.0
2011-12-28 13:50:00,328.67,328.94,328.66,328.84,6200.0,328.67,328.94,328.66,328.84,6200.0
2011-12-28 14:00:00,328.8,329.31,328.7,329.25,3900.0,328.8,329.31,328.7,329.25,3900.0
2011-12-28 14:10:00,329.0,329.27,328.99,329.0,2600.0,329.0,329.27,328.99,329.0,2600.0
2011-12-28 14:20:00,329.0,329.59,329.0,329.34,2100.0,329.0,329.59,329.0,329.34,2100.0
2011-12-28 14:30:00,329.33,329.5,328.82,328.92,6700.0,329.33,329.5,328.82,328.92,6700.0
2011-12-28 14:40:00,329.02,329.1,328.81,328.81,2900.0,329.02,329.1,328.81,328.81,2900.0
2011-12-28 14:50:00,329.03,329.16,328.82,329.05,2900.0,329.03,329.16,328.82,329.05,2900.0
2011-12-28 15:00:00,328.93,328.97,328.8,328.92,1800.0,328.93,328.97,328.8,328.92,1800.0
2011-12-28 15:10:00,328.98,329.07,328.67,329.02,2100.0,328.98,329.07,328.67,329.02,2100.0
2011-12-28 15:20:00,328.75,329.13,328.48,328.49,3800.0,328.75,329.13,328.48,328.49,3800.0
2011-12-28 15:30:00,328.21,329.13,328.21,328.8,8500.0,328.21,329.13,328.21,328.8,8500.0
2011-12-28 15:40:00,328.75,329.09,328.59,328.84,8000.0,328.75,329.09,328.59,328.84,8000.0
2011-12-28 15:50:00,328.76,329.04,328.18,328.26,27000.0,328.76,329.04,328.18,328.26,27000.0
2011-12-29 09:30:00,328.59,329.24,328.11,328.65,5500.0,328.59,329.24,328.11,328.65,5500.0
2011-12-29 09:40:00,328.67,328.68,328.02,328.02,700.0,328.67,328.68,328.02,328.02,700.0
2011-12-29 09:50:00,328.5,329.31,328.44,328.46,3400.0,328.5,329.31,328.44,328.46,3400.0
2011-12-29 10:00:00,328.05,328.05,327.46,328.0,2400.0,328.05,328.05,327.46,328.0,2400.0
2011-12-29 10:10:00,327.61,327.61,327.14,327.37,1800.0,327.61,327.61,327.14,327.37,1800.0
2011-12-29 10:20:00,327.14,327.37,326.55,326.78,3800.0,327.14,327.37,326.55,326.78,3800.0
2011-12-29 10:30:00,326.77,326.98,326.7,326.97,2500.0,326.77,326.98,326.7,326.97,2500.0
2011-12-29 10:40:00,326.99,327.08,326.79,326.79,2300.0,326.99,327.08,326.79,326.79,2300.0
2011-12-29 10:50:00,326.86,326.98,326.6,326.6,1800.0,326.86,326.98,326.6,326.6,1800.0
2011-12-29 11:00:00,326.67,326.88,326.6,326.6,1700.0,326.67,326.88,326.6,326.6,1700.0
2011-12-29 11:10:00,326.55,326.7,326.39,326.44,5900.0,326.55,326.7,326.39,326.44,5900.0
2011-12-29 11:20:00,326.53,326.92,326.47,326.68,2500.0,326.53,326.92,326.47,326.68,2500.0
2011-12-29 11:30:00,326.65,327.01,326.65,326.98,2100.0,326.65,327.01,326.65,326.98,2100.0
2011-12-29 11:40:00,326.9,326.93,326.84,326.92,1000.0,326.9,326.93,326.84,326.92,1000.0
2011-12-29 11:50:00,326.89,327.0,326.75,326.89,2600.0,326.89,327.0,326.75,326.89,2600.0
2011-12-29 12:00:00,326.75,326.88,326.68,326.84,3100.0,326.75,326.88,326.68,326.84,3100.0
2011-12-29 12:10:00,326.83,326.89,326.74,326.89,2600.0,326.83,326.89,326.74,326.89,2600.0
2011-12-29 12:20:00,326.89,327.31,326.81,327.07,2900.0,326.89,327.31,326.81,327.07,2900.0
2011-12-29 12:30:00,326.96,326.99,326.86,326.99,300.0,326.96,326.99,326.86,326.99,300.0
2011-12-29 12:40:00,326.84,326.95,326.75,326.76,1600.0,326.84,326.95,326.75,326.76,1600.0
2011-12-29 12:50:00,326.77,326.89,326.71,326.72,1700.0,326.77,326.89,326.71,326.72,1700.0
2011-12-29 13:00:00,326.85,326.85,326.62,326.71,2000.0,326.85,326.85,326.62,326.71,2000.0
2011-12-29 13:10:00,326.74,326.77,326.0,326.0,4000.0,326.74,326.77,326.0,326.0,4000.0
2011-12-29 13:20:00,326.25,326.25,325.83,326.0,2600.0,326.25,326.25,325.83,326.0,2600.0
2011-12-29 13:30:00,326.06,326.21,325.88,326.11,4100.0,326.06,326.21,325.88,326.11,4100.0
2011-12-29 13:40:00,326.14,326.21,325.86,326.04,3000.0,326.14,326.21,325.86,326.04,3000.0
2011-12-29 13:50:00,326.05,326.21,326.0,326.08,2700.0,326.05,326.21,326.0,326.08,2700.0
2011-12-29 14:00:00,326.13,326.33,326.08,326.25,2900.0,326.13,326.33,326.08,326.25,2900.0
2011-12-29 14:10:00,326.2,326.24,326.05,326.07,2600.0,326.2,326.24,326.05,326.07,2600.0
2011-12-29 14:20:00,326.1,326.13,325.8,325.8,4300.0,326.1,326.13,325.8,325.8,4300.0
2011-12-29 14:30:00,325.87,325.98,325.74,325.97,6300.0,325.87,325.98,325.74,325.97,6300.0
2011-12-29 14:40:00,326.02,326.09,325.89,325.99,3400.0,326.02,326.09,325.89,325.99,3400.0
2011-12-29 14:50:00,325.96,325.99,325.42,325.58,3800.0,325.96,325.99,325.42,325.58,3800.0
2011-12-29 15:00:00,325.55,325.82,325.4,325.65,3900.0,325.55,325.82,325.4,325.65,3900.0
2011-12-29 15:10:00,325.8,326.67,325.77,326.1,7200.0,325.8,326.67,325.77,326.1,7200.0
2011-12-29 15:20:00,325.94,326.18,325.94,326.1,3100.0,325.94,326.18,325.94,326.1,3100.0
2011-12-29 15:30:00,326.01,326.3,325.78,326.0,13000.0,326.01,326.3,325.78,326.0,13000.0
2011-12-29 15:40:00,325.96,326.29,325.96,326.25,13100.0,325.96,326.29,325.96,326.25,13100.0
2011-12-29 15:50:00,326.25,326.29,325.99,326.0,15500.0,326.25,326.29,325.99,326.0,15500.0
2011-12-30 09:30:00,324.88,326.04,324.52,324.75,7500.0,324.88,326.04,324.52,324.75,7500.0
2011-12-30 09:40:00,324.73,325.47,324.24,325.38,8600.0,324.73,325.47,324.24,325.38,8600.0
2011-12-30 09:50:00,325.03,326.06,324.57,325.54,6100.0,325.03,326.06,324.57,325.54,6100.0
2011-12-30 10:00:00,325.51,326.71,325.45,326.35,2700.0,325.51,326.71,325.45,326.35,2700.0
2011-12-30 10:10:00,326.0,326.18,325.54,325.65,6100.0,326.0,326.18,325.54,325.65,6100.0
2011-12-30 10:20:00,325.75,326.51,325.65,326.23,3000.0,325.75,326.51,325.65,326.23,3000.0
2011-12-30 10:30:00,326.49,327.36,326.46,327.21,3300.0,326.49,327.36,326.46,327.21,3300.0
2011-12-30 10:40:00,327.19,327.47,326.8,327.08,2800.0,327.19,327.47,326.8,327.08,2800.0
2011-12-30 10:50:00,327.35,328.25,327.23,328.15,3600.0,327.35,328.25,327.23,328.15,3600.0
2011-12-30 11:00:00,328.2,328.26,328.05,328.19,2700.0,328.2,328.26,328.05,328.19,2700.0
2011-12-30 11:10:00,328.21,328.58,328.21,328.52,4800.0,328.21,328.58,328.21,328.52,4800.0
2011-12-30 11:20:00,328.33,329.0,328.33,329.0,5700.0,328.33,329.0,328.33,329.0,5700.0
2011-12-30 11:30:00,329.26,329.4,328.84,328.97,7500.0,329.26,329.4,328.84,328.97,7500.0
2011-12-30 11:40:00,328.97,329.01,328.18,328.43,5200.0,328.97,329.01,328.18,328.43,5200.0
2011-12-30 11:50:00,328.5,328.82,328.5,328.78,1400.0,328.5,328.82,328.5,328.78,1400.0
2011-12-30 12:00:00,328.83,329.17,328.58,328.64,4400.0,328.83,329.17,328.58,328.64,4400.0
2011-12-30 12:10:00,328.64,328.8,328.36,328.79,5300.0,328.64,328.8,328.36,328.79,5300.0
2011-12-30 12:20:00,328.88,329.16,328.83,329.0,1100.0,328.88,329.16,328.83,329.0,1100.0
2011-12-30 12:30:00,328.99,329.02,328.57,328.82,2600.0,328.99,329.02,328.57,328.82,2600.0
2011-12-30 12:40:00,328.79,328.95,328.56,328.94,1700.0,328.79,328.95,328.56,328.94,1700.0
2011-12-30 12:50:00,328.97,329.0,328.84,328.91,2400.0,328.97,329.0,328.84,328.91,2400.0
2011-12-30 13:00:00,328.89,328.98,328.84,328.85,1700.0,328.89,328.98,328.84,328.85,1700.0
2011-12-30 13:10:00,328.92,328.92,328.74,328.78,1300.0,328.92,328.92,328.74,328.78,1300.0
2011-12-30 13:20:00,328.77,328.85,328.7,328.78,1000.0,328.77,328.85,328.7,328.78,1000.0
2011-12-30 13:30:00,328.82,328.82,328.69,328.78,1300.0,328.82,328.82,328.69,328.78,1300.0
2011-12-30 13:40:00,328.54,328.78,328.54,328.7,2700.0,328.54,328.78,328.54,328.7,2700.0
2011-12-30 13:50:00,328.7,328.74,328.19,328.2,3700.0,328.7,328.74,328.19,328.2,3700.0
2011-12-30 14:00:00,328.27,328.27,328.07,328.17,3500.0,328.27,328.27,328.07,328.17,3500.0
2011-12-30 14:10:00,328.14,328.14,327.41,327.44,6700.0,328.14,328.14,327.41,327.44,6700.0
2011-12-30 14:20:00,327.34,327.77,327.01,327.77,5700.0,327.34,327.77,327.01,327.77,5700.0
2011-12-30 14:30:00,327.78,328.13,327.51,327.51,5000.0,327.78,328.13,327.51,327.51,5000.0
2011-12-30 14:40:00,327.45,327.45,326.22,326.25,4500.0,327.45,327.45,326.22,326.25,4500.0
2011-12-30 14:50:00,326.14,326.47,325.75,325.91,6200.0,326.14,326.47,325.75,325.91,6200.0
2011-12-30 15:00:00,326.02,326.4,325.8,326.07,5600.0,326.02,326.4,325.8,326.07,5600.0
2011-12-30 15:10:00,326.06,326.06,325.68,325.99,6900.0,326.06,326.06,325.68,325.99,6900.0
2011-12-30 15:20:00,325.83,326.37,325.65,326.37,8300.0,325.83,326.37,325.65,326.37,8300.0
2011-12-30 15:30:00,326.2,326.2,325.79,325.79,5300.0,326.2,326.2,325.79,325.79,5300.0
2011-12-30 15:40:00,325.72,325.97,324.68,325.1,16900.0,325.72,325.97,324.68,325.1,16900.0
2011-12-30 15:50:00,325.19,325.45,324.85,325.06,16700.0,325.19,325.45,324.85,325.06,16700.0
2012-01-03 09:30:00,327.72,328.49,325.01,325.72,8700.0,327.72,328.49,325.01,325.72,8700.0
2012-01-03 09:40:00,325.35,325.71,324.11,324.2,9100.0,325.35,325.71,324.11,324.2,9100.0
2012-01-03 09:50:00,324.19,324.28,323.28,323.49,16300.0,324.19,324.28,323.28,323.49,16300.0
2012-01-03 10:00:00,323.49,323.51,321.77,322.14,32000.0,323.49,323.51,321.77,322.14,32000.0
2012-01-03 10:10:00,322.14,322.81,321.57,322.69,17200.0,322.14,322.81,321.57,322.69,17200.0
2012-01-03 10:20:00,322.43,322.69,322.22,322.5,7500.0,322.43,322.69,322.22,322.5,7500.0
2012-01-03 10:30:00,322.57,323.8,322.39,323.41,9300.0,322.57,323.8,322.39,323.41,9300.0
2012-01-03 10:40:00,323.51,324.09,323.51,323.61,6400.0,323.51,324.09,323.51,323.61,6400.0
2012-01-03 10:50:00,323.61,323.83,323.12,323.18,12000.0,323.61,323.83,323.12,323.18,12000.0
2012-01-03 11:00:00,323.12,323.12,322.78,322.83,7400.0,323.12,323.12,322.78,322.83,7400.0
2012-01-03 11:10:00,322.81,323.62,322.61,323.61,10100.0,322.81,323.62,322.61,323.61,10100.0
2012-01-03 11:20:00,323.5,323.64,322.93,323.46,4500.0,323.5,323.64,322.93,323.46,4500.0
2012-01-03 11:30:00,323.45,323.65,323.32,323.5,6500.0,323.45,323.65,323.32,323.5,6500.0
2012-01-03 11:40:00,323.43,323.43,322.74,322.81,5400.0,323.43,323.43,322.74,322.81,5400.0
2012-01-03 11:50:00,322.82,323.32,322.78,322.78,5600.0,322.82,323.32,322.78,322.78,5600.0
2012-01-03 12:00:00,322.76,322.9,322.59,322.59,4400.0,322.76,322.9,322.59,322.59,4400.0
2012-01-03 12:10:00,322.65,323.02,322.61,322.88,5000.0,322.65,323.02,322.61,322.88,5000.0
2012-01-03 12:20:00,322.93,322.93,322.53,322.53,6500.0,322.93,322.93,322.53,322.53,6500.0
2012-01-03 12:30:00,322.53,322.53,321.33,321.33,9800.0,322.53,322.53,321.33,321.33,9800.0
2012-01-03 12:40:00,321.41,321.71,320.73,320.73,10600.0,321.41,321.71,320.73,320.73,10600.0
2012-01-03 12:50:00,320.72,320.82,319.21,319.49,15500.0,320.72,320.82,319.21,319.49,15500.0
2012-01-03 13:00:00,319.38,319.48,318.29,318.38,15800.0,319.38,319.48,318.29,318.38,15800.0
2012-01-03 13:10:00,318.41,318.5,318.23,318.36,9600.0,318.41,318.5,318.23,318.36,9600.0
2012-01-03 13:20:00,318.44,318.5,318.12,318.21,9300.0,318.44,318.5,318.12,318.21,9300.0
2012-01-03 13:30:00,318.2,318.5,318.19,318.39,5900.0,318.2,318.5,318.19,318.39,5900.0
2012-01-03 13:40:00,318.45,318.84,318.33,318.51,13200.0,318.45,318.84,318.33,318.51,13200.0
2012-01-03 13:50:00,318.55,318.66,318.3,318.34,7100.0,318.55,318.66,318.3,318.34,7100.0
2012-01-03 14:00:00,318.35,318.69,318.34,318.68,5500.0,318.35,318.69,318.34,318.68,5500.0
2012-01-03 14:10:00,318.68,319.11,318.51,318.98,26600.0,318.68,319.11,318.51,318.98,26600.0
2012-01-03 14:20:00,318.93,319.12,318.76,319.12,15500.0,318.93,319.12,318.76,319.12,15500.0
2012-01-03 14:30:00,319.22,319.27,318.85,318.99,11900.0,319.22,319.27,318.85,318.99,11900.0
2012-01-03 14:40:00,318.99,319.69,318.98,319.61,12400.0,318.99,319.69,318.98,319.61,12400.0
2012-01-03 14:50:00,319.6,320.07,319.59,320.0,9000.0,319.6,320.07,319.59,320.0,9000.0
2012-01-03 15:00:00,319.87,320.0,319.55,319.73,13300.0,319.87,320.0,319.55,319.73,13300.0
2012-01-03 15:10:00,319.74,319.78,319.4,319.7,10300.0,319.74,319.78,319.4,319.7,10300.0
2012-01-03 15:20:00,319.7,319.78,319.0,319.17,20200.0,319.7,319.78,319.0,319.17,20200.0
2012-01-03 15:30:00,319.14,319.14,318.7,319.03,26800.0,319.14,319.14,318.7,319.03,26800.0
2012-01-03 15:40:00,319.03,320.6,319.03,319.83,48400.0,319.03,320.6,319.03,319.83,48400.0
2012-01-03 15:50:00,319.77,320.0,319.21,319.59,43400.0,319.77,320.0,319.21,319.59,43400.0
2012-01-04 09:30:00,318.23,319.03,313.11,315.02,83500.0,318.23,319.03,313.11,315.02,83500.0
2012-01-04 09:40:00,315.01,316.22,313.92,316.0,59000.0,315.01,316.22,313.92,316.0,59000.0
2012-01-04 09:50:00,316.0,319.0,316.0,318.89,37300.0,316.0,319.0,316.0,318.89,37300.0
2012-01-04 10:00:00,318.85,319.97,318.5,319.97,47400.0,318.85,319.97,318.5,319.97,47400.0
2012-01-04 10:10:00,319.86,320.25,319.61,320.22,44900.0,319.86,320.25,319.61,320.22,44900.0
2012-01-04 10:20:00,320.16,322.29,320.16,322.06,21200.0,320.16,322.29,320.16,322.06,21200.0
2012-01-04 10:30:00,322.09,323.34,321.54,323.33,27500.0,322.09,323.34,321.54,323.33,27500.0
2012-01-04 10:40:00,323.35,323.95,323.27,323.68,13600.0,323.35,323.95,323.27,323.68,13600.0
2012-01-04 10:50:00,323.7,324.54,323.47,324.54,29100.0,323.7,324.54,323.47,324.54,29100.0
2012-01-04 11:00:00,324.57,325.34,324.33,324.91,22300.0,324.57,325.34,324.33,324.91,22300.0
2012-01-04 11:10:00,324.94,325.69,324.84,325.13,23700.0,324.94,325.69,324.84,325.13,23700.0
2012-01-04 11:20:00,325.11,325.5,324.27,325.4,16900.0,325.11,325.5,324.27,325.4,16900.0
2012-01-04 11:30:00,325.34,325.71,325.16,325.55,12300.0,325.34,325.71,325.16,325.55,12300.0
2012-01-04 11:40:00,325.58,325.68,325.04,325.25,11000.0,325.58,325.68,325.04,325.25,11000.0
2012-01-04 11:50:00,325.16,325.41,324.77,325.04,21800.0,325.16,325.41,324.77,325.04,21800.0
2012-01-04 12:00:00,325.16,325.63,324.94,325.6,25800.0,325.16,325.63,324.94,325.6,25800.0
2012-01-04 12:10:00,325.6,325.86,325.6,325.78,15600.0,325.6,325.86,325.6,325.78,15600.0
2012-01-04 12:20:00,325.71,325.84,325.6,325.6,5300.0,325.71,325.84,325.6,325.6,5300.0
2012-01-04 12:30:00,325.66,325.85,325.09,325.57,12400.0,325.66,325.85,325.09,325.57,12400.0
2012-01-04 12:40:00,325.49,325.84,325.41,325.47,4300.0,325.49,325.84,325.41,325.47,4300.0
2012-01-04 12:50:00,325.57,326.47,325.43,326.47,9600.0,325.57,326.47,325.43,326.47,9600.0
2012-01-04 13:00:00,326.34,326.6,325.82,326.12,13600.0,326.34,326.6,325.82,326.12,13600.0
2012-01-04 13:10:00,326.15,326.29,325.41,325.63,6200.0,326.15,326.29,325.41,325.63,6200.0
2012-01-04 13:20:00,325.66,326.28,325.58,326.15,13600.0,325.66,326.28,325.58,326.15,13600.0
2012-01-04 13:30:00,326.19,326.3,325.89,326.05,12000.0,326.19,326.3,325.89,326.05,12000.0
2012-01-04 13:40:00,326.09,326.28,326.05,326.27,13500.0,326.09,326.28,326.05,326.27,13500.0
2012-01-04 13:50:00,326.27,326.69,326.03,326.3,15900.0,326.27,326.69,326.03,326.3,15900.0
2012-01-04 14:00:00,326.21,327.08,326.21,326.82,15100.0,326.21,327.08,326.21,326.82,15100.0
2012-01-04 14:10:00,326.76,327.0,326.52,326.86,9200.0,326.76,327.0,326.52,326.86,9200.0
2012-01-04 14:20:00,326.87,327.1,326.6,326.94,20200.0,326.87,327.1,326.6,326.94,20200.0
2012-01-04 14:30:00,326.85,327.1,326.7,327.01,24500.0,326.85,327.1,326.7,327.01,24500.0
2012-01-04 14:40:00,326.93,327.2,326.9,327.0,8400.0,326.93,327.2,326.9,327.0,8400.0
2012-01-04 14:50:00,327.04,327.31,326.89,326.89,8300.0,327.04,327.31,326.89,326.89,8300.0
2012-01-04 15:00:00,326.91,327.22,326.8,326.98,19100.0,326.91,327.22,326.8,326.98,19100.0
2012-01-04 15:10:00,326.98,327.21,326.92,327.19,11200.0,326.98,327.21,326.92,327.19,11200.0
2012-01-04 15:20:00,327.2,327.32,326.96,327.12,25600.0,327.2,327.32,326.96,327.12,25600.0
2012-01-04 15:30:00,327.07,327.26,326.84,327.09,27700.0,327.07,327.26,326.84,327.09,27700.0
2012-01-04 15:40:00,327.1,327.91,327.1,327.21,43800.0,327.1,327.91,327.1,327.21,43800.0
2012-01-04 15:50:00,327.24,327.54,326.99,327.03,34000.0,327.24,327.54,326.99,327.03,34000.0
2012-01-05 09:30:00,325.76,325.78,321.19,325.38,31600.0,325.76,325.78,321.19,325.38,31600.0
2012-01-05 09:40:00,325.43,326.34,324.0,324.64,46200.0,325.43,326.34,324.0,324.64,46200.0
2012-01-05 09:50:00,324.38,325.79,324.22,325.36,35100.0,324.38,325.79,324.22,325.36,35100.0
2012-01-05 10:00:00,325.11,326.93,325.06,326.93,13300.0,325.11,326.93,325.06,326.93,13300.0
2012-01-05 10:10:00,326.77,328.0,326.38,327.02,50600.0,326.77,328.0,326.38,327.02,50600.0
2012-01-05 10:20:00,327.06,327.7,326.77,327.39,34200.0,327.06,327.7,326.77,327.39,34200.0
2012-01-05 10:30:00,327.48,328.0,327.22,327.94,24400.0,327.48,328.0,327.22,327.94,24400.0
2012-01-05 10:40:00,327.93,328.0,327.6,327.69,10100.0,327.93,328.0,327.6,327.69,10100.0
2012-01-05 10:50:00,327.55,328.18,327.51,328.18,8900.0,327.55,328.18,327.51,328.18,8900.0
2012-01-05 11:00:00,328.25,328.48,328.0,328.38,8200.0,328.25,328.48,328.0,328.38,8200.0
2012-01-05 11:10:00,328.41,329.38,328.41,329.0,16400.0,328.41,329.38,328.41,329.0,16400.0
2012-01-05 11:20:00,329.01,330.74,329.01,330.59,19100.0,329.01,330.74,329.01,330.59,19100.0
2012-01-05 11:30:00,330.61,331.97,330.58,331.9,18900.0,330.61,331.97,330.58,331.9,18900.0
2012-01-05 11:40:00,331.87,332.3,331.0,331.97,16300.0,331.87,332.3,331.0,331.97,16300.0
2012-01-05 11:50:00,331.72,332.56,331.72,331.89,23400.0,331.72,332.56,331.72,331.89,23400.0
2012-01-05 12:00:00,331.87,333.0,331.87,332.83,8600.0,331.87,333.0,331.87,332.83,8600.0
2012-01-05 12:10:00,332.7,332.7,331.98,332.06,9900.0,332.7,332.7,331.98,332.06,9900.0
2012-01-05 12:20:00,332.05,332.05,331.32,331.88,9900.0,332.05,332.05,331.32,331.88,9900.0
2012-01-05 12:30:00,331.81,331.9,331.48,331.69,4700.0,331.81,331.9,331.48,331.69,4700.0
2012-01-05 12:40:00,331.57,331.8,331.12,331.34,8700.0,331.57,331.8,331.12,331.34,8700.0
2012-01-05 12:50:00,331.46,331.73,331.09,331.73,7200.0,331.46,331.73,331.09,331.73,7200.0
2012-01-05 13:00:00,331.66,331.75,331.08,331.34,7100.0,331.66,331.75,331.08,331.34,7100.0
2012-01-05 13:10:00,331.43,331.71,331.37,331.44,4800.0,331.43,331.71,331.37,331.44,4800.0
2012-01-05 13:20:00,331.57,331.79,331.49,331.6,3400.0,331.57,331.79,331.49,331.6,3400.0
2012-01-05 13:30:00,331.76,332.12,331.61,332.02,12900.0,331.76,332.12,331.61,332.02,12900.0
2012-01-05 13:40:00,332.03,332.53,331.93,332.42,13600.0,332.03,332.53,331.93,332.42,13600.0
2012-01-05 13:50:00,332.43,332.43,332.04,332.04,9500.0,332.43,332.43,332.04,332.04,9500.0
2012-01-05 14:00:00,332.04,332.1,331.03,331.03,11800.0,332.04,332.1,331.03,331.03,11800.0
2012-01-05 14:10:00,331.11,331.66,331.0,331.55,6500.0,331.11,331.66,331.0,331.55,6500.0
2012-01-05 14:20:00,331.57,331.92,331.56,331.73,9500.0,331.57,331.92,331.56,331.73,9500.0
2012-01-05 14:30:00,331.72,332.4,331.71,332.3,6800.0,331.72,332.4,331.71,332.3,6800.0
2012-01-05 14:40:00,332.31,332.91,332.31,332.78,6400.0,332.31,332.91,332.31,332.78,6400.0
2012-01-05 14:50:00,332.78,332.97,332.59,332.86,6400.0,332.78,332.97,332.59,332.86,6400.0
2012-01-05 15:00:00,332.87,333.08,332.65,332.85,10700.0,332.87,333.08,332.65,332.85,10700.0
2012-01-05 15:10:00,332.73,332.87,332.42,332.66,9000.0,332.73,332.87,332.42,332.66,9000.0
2012-01-05 15:20:00,332.66,333.2,332.6,333.0,12000.0,332.66,333.2,332.6,333.0,12000.0
2012-01-05 15:30:00,333.0,333.38,332.79,333.38,30400.0,333.0,333.38,332.79,333.38,30400.0
2012-01-05 15:40:00,333.38,334.1,333.35,333.64,23200.0,333.38,334.1,333.35,333.64,23200.0
2012-01-05 15:50:00,333.56,333.89,333.25,333.86,26200.0,333.56,333.89,333.25,333.86,26200.0
2012-01-06 09:30:00,333.85,333.99,332.12,332.26,17000.0,333.85,333.99,332.12,332.26,17000.0
2012-01-06 09:40:00,332.26,333.85,331.93,333.41,14500.0,332.26,333.85,331.93,333.41,14500.0
2012-01-06 09:50:00,333.24,334.34,332.99,334.0,9100.0,333.24,334.34,332.99,334.0,9100.0
2012-01-06 10:00:00,333.85,334.41,333.72,334.26,7800.0,333.85,334.41,333.72,334.26,7800.0
2012-01-06 10:10:00,334.52,334.92,334.48,334.92,4800.0,334.52,334.92,334.48,334.92,4800.0
2012-01-06 10:20:00,334.9,335.92,334.78,335.91,5600.0,334.9,335.92,334.78,335.91,5600.0
2012-01-06 10:30:00,335.66,335.8,335.31,335.64,8300.0,335.66,335.8,335.31,335.64,8300.0
2012-01-06 10:40:00,335.72,335.75,335.52,335.72,5000.0,335.72,335.75,335.52,335.72,5000.0
2012-01-06 10:50:00,335.71,335.76,335.0,335.08,8200.0,335.71,335.76,335.0,335.08,8200.0
2012-01-06 11:00:00,335.1,335.53,335.01,335.44,7800.0,335.1,335.53,335.01,335.44,7800.0
2012-01-06 11:10:00,335.47,335.47,335.18,335.4,4000.0,335.47,335.47,335.18,335.4,4000.0
2012-01-06 11:20:00,335.4,335.87,335.29,335.64,7200.0,335.4,335.87,335.29,335.64,7200.0
2012-01-06 11:30:00,335.56,335.65,335.49,335.62,19000.0,335.56,335.65,335.49,335.62,19000.0
2012-01-06 11:40:00,335.64,336.15,335.52,336.15,17200.0,335.64,336.15,335.52,336.15,17200.0
2012-01-06 11:50:00,336.15,337.44,336.15,337.44,14500.0,336.15,337.44,336.15,337.44,14500.0
2012-01-06 12:00:00,337.45,337.5,336.8,337.0,17500.0,337.45,337.5,336.8,337.0,17500.0
2012-01-06 12:10:00,337.05,337.19,336.9,337.08,9600.0,337.05,337.19,336.9,337.08,9600.0
2012-01-06 12:20:00,337.02,337.44,336.99,337.03,3500.0,337.02,337.44,336.99,337.03,3500.0
2012-01-06 12:30:00,337.07,337.31,336.99,337.14,8400.0,337.07,337.31,336.99,337.14,8400.0
2012-01-06 12:40:00,337.14,337.14,336.67,336.67,10500.0,337.14,337.14,336.67,336.67,10500.0
2012-01-06 12:50:00,336.78,337.24,336.78,337.17,4000.0,336.78,337.24,336.78,337.17,4000.0
2012-01-06 13:00:00,337.13,337.25,336.77,336.84,24400.0,337.13,337.25,336.77,336.84,24400.0
2012-01-06 13:10:00,336.77,337.1,336.3,337.1,11000.0,336.77,337.1,336.3,337.1,11000.0
2012-01-06 13:20:00,337.05,337.12,336.77,336.82,9500.0,337.05,337.12,336.77,336.82,9500.0
2012-01-06 13:30:00,336.96,337.19,336.8,337.0,10700.0,336.96,337.19,336.8,337.0,10700.0
2012-01-06 13:40:00,337.08,337.18,337.06,337.06,4100.0,337.08,337.18,337.06,337.06,4100.0
2012-01-06 13:50:00,337.16,337.57,336.77,337.1,8600.0,337.16,337.57,336.77,337.1,8600.0
2012-01-06 14:00:00,337.1,337.34,337.05,337.15,18900.0,337.1,337.34,337.05,337.15,18900.0
2012-01-06 14:10:00,337.07,337.98,337.03,337.87,25000.0,337.07,337.98,337.03,337.87,25000.0
2012-01-06 14:20:00,337.76,338.27,337.59,338.06,20900.0,337.76,338.27,337.59,338.06,20900.0
2012-01-06 14:30:00,338.0,338.52,338.0,338.4,12700.0,338.0,338.52,338.0,338.4,12700.0
2012-01-06 14:40:00,338.5,338.8,338.02,338.18,33100.0,338.5,338.8,338.02,338.18,33100.0
2012-01-06 14:50:00,338.13,338.73,338.01,338.73,27100.0,338.13,338.73,338.01,338.73,27100.0
2012-01-06 15:00:00,338.67,338.89,338.49,338.57,21400.0,338.67,338.89,338.49,338.57,21400.0
2012-01-06 15:10:00,338.37,338.66,338.22,338.27,15200.0,338.37,338.66,338.22,338.27,15200.0
2012-01-06 15:20:00,338.21,338.88,338.21,338.74,19500.0,338.21,338.88,338.21,338.74,19500.0
2012-01-06 15:30:00,338.76,338.8,338.28,338.8,25800.0,338.76,338.8,338.28,338.8,25800.0
2012-01-06 15:40:00,338.84,339.23,338.62,338.91,29100.0,338.84,339.23,338.62,338.91,29100.0
2012-01-06 15:50:00,338.91,338.91,337.74,338.03,32500.0,338.91,338.91,337.74,338.03,32500.0
2012-01-09 09:30:00,337.96,338.8,336.45,338.28,6900.0,337.96,338.8,336.45,338.28,6900.0
2012-01-09 09:40:00,338.51,338.52,336.5,337.08,11300.0,338.51,338.52,336.5,337.08,11300.0
2012-01-09 09:50:00,337.08,338.08,336.71,337.59,18500.0,337.08,338.08,336.71,337.59,18500.0
2012-01-09 10:00:00,337.5,338.2,336.99,338.2,13900.0,337.5,338.2,336.99,338.2,13900.0
2012-01-09 10:10:00,338.26,338.75,337.58,338.64,11000.0,338.26,338.75,337.58,338.64,11000.0
2012-01-09 10:20:00,338.63,338.63,338.26,338.29,5000.0,338.63,338.63,338.26,338.29,5000.0
2012-01-09 10:30:00,338.25,338.26,337.45,337.72,7300.0,338.25,338.26,337.45,337.72,7300.0
2012-01-09 10:40:00,337.84,337.94,336.91,337.45,16100.0,337.84,337.94,336.91,337.45,16100.0
2012-01-09 10:50:00,337.42,337.96,337.18,337.54,5800.0,337.42,337.96,337.18,337.54,5800.0
2012-01-09 11:00:00,337.5,337.72,337.1,337.39,8000.0,337.5,337.72,337.1,337.39,8000.0
2012-01-09 11:10:00,337.38,337.6,337.08,337.48,17100.0,337.38,337.6,337.08,337.48,17100.0
2012-01-09 11:20:00,337.38,337.73,337.32,337.73,6300.0,337.38,337.73,337.32,337.73,6300.0
2012-01-09 11:30:00,337.66,337.74,337.36,337.36,4000.0,337.66,337.74,337.36,337.36,4000.0
2012-01-09 11:40:00,337.45,337.95,337.36,337.81,5700.0,337.45,337.95,337.36,337.81,5700.0
2012-01-09 11:50:00,337.86,337.86,337.36,337.6,5800.0,337.86,337.86,337.36,337.6,5800.0
2012-01-09 12:00:00,337.7,337.7,337.41,337.68,3300.0,337.7,337.7,337.41,337.68,3300.0
2012-01-09 12:10:00,337.59,337.73,337.52,337.66,4700.0,337.59,337.73,337.52,337.66,4700.0
2012-01-09 12:20:00,337.72,338.18,337.66,338.18,3600.0,337.72,338.18,337.66,338.18,3600.0
2012-01-09 12:30:00,337.97,338.42,337.87,338.26,5600.0,337.97,338.42,337.87,338.26,5600.0
2012-01-09 12:40:00,338.15,338.37,337.76,338.32,8700.0,338.15,338.37,337.76,338.32,8700.0
2012-01-09 12:50:00,338.29,338.49,338.15,338.41,7500.0,338.29,338.49,338.15,338.41,7500.0
2012-01-09 13:00:00,338.41,338.57,337.88,338.0,11500.0,338.41,338.57,337.88,338.0,11500.0
2012-01-09 13:10:00,337.88,338.41,337.88,338.05,7000.0,337.88,338.41,337.88,338.05,7000.0
2012-01-09 13:20:00,338.23,338.64,338.23,338.64,5300.0,338.23,338.64,338.23,338.64,5300.0
2012-01-09 13:30:00,338.75,338.9,338.6,338.74,6400.0,338.75,338.9,338.6,338.74,6400.0
2012-01-09 13:40:00,338.79,339.5,338.72,339.28,7500.0,338.79,339.5,338.72,339.28,7500.0
2012-01-09 13:50:00,339.18,339.45,338.95,339.38,7000.0,339.18,339.45,338.95,339.38,7000.0
2012-01-09 14:00:00,339.39,339.48,339.05,339.06,7000.0,339.39,339.48,339.05,339.06,7000.0
2012-01-09 14:10:00,339.11,339.12,338.88,338.91,7900.0,339.11,339.12,338.88,338.91,7900.0
2012-01-09 14:20:00,338.97,339.36,338.97,339.23,9100.0,338.97,339.36,338.97,339.23,9100.0
2012-01-09 14:30:00,339.34,339.78,339.34,339.54,16100.0,339.34,339.78,339.34,339.54,16100.0
2012-01-09 14:40:00,339.5,339.98,339.29,339.97,13000.0,339.5,339.98,339.29,339.97,13000.0
2012-01-09 14:50:00,339.98,339.98,339.49,339.67,8600.0,339.98,339.98,339.49,339.67,8600.0
2012-01-09 15:00:00,339.66,339.91,339.31,339.79,11600.0,339.66,339.91,339.31,339.79,11600.0
2012-01-09 15:10:00,339.79,339.79,339.5,339.77,10500.0,339.79,339.79,339.5,339.77,10500.0
2012-01-09 15:20:00,339.81,340.51,339.79,340.38,20200.0,339.81,340.51,339.79,340.38,20200.0
2012-01-09 15:30:00,340.47,340.47,339.97,340.05,25900.0,340.47,340.47,339.97,340.05,25900.0
2012-01-09 15:40:00,340.1,340.15,339.51,339.65,34100.0,340.1,340.15,339.51,339.65,34100.0
2012-01-09 15:50:00,339.6,339.96,339.17,339.51,41200.0,339.6,339.96,339.17,339.51,41200.0
2012-01-10 09:30:00,340.8,341.0,337.75,338.79,32100.0,340.8,341.0,337.75,338.79,32100.0
2012-01-10 09:40:00,338.9,339.48,338.36,338.71,29700.0,338.9,339.48,338.36,338.71,29700.0
2012-01-10 09:50:00,338.71,339.53,338.67,339.13,12000.0,338.71,339.53,338.67,339.13,12000.0
2012-01-10 10:00:00,339.0,339.85,338.86,339.58,12400.0,339.0,339.85,338.86,339.58,12400.0
2012-01-10 10:10:00,339.54,341.17,339.54,341.07,21000.0,339.54,341.17,339.54,341.07,21000.0
2012-01-10 10:20:00,341.07,341.27,339.59,340.14,22800.0,341.07,341.27,339.59,340.14,22800.0
2012-01-10 10:30:00,340.01,340.27,339.51,339.81,13200.0,340.01,340.27,339.51,339.81,13200.0
2012-01-10 10:40:00,339.72,340.81,339.71,340.05,12700.0,339.72,340.81,339.71,340.05,12700.0
2012-01-10 10:50:00,340.05,340.17,339.77,340.17,12200.0,340.05,340.17,339.77,340.17,12200.0
2012-01-10 11:00:00,340.11,340.32,339.78,339.96,14800.0,340.11,340.32,339.78,339.96,14800.0
2012-01-10 11:10:00,339.93,340.29,339.69,340.19,13300.0,339.93,340.29,339.69,340.19,13300.0
2012-01-10 11:20:00,340.19,340.24,339.85,340.13,12700.0,340.19,340.24,339.85,340.13,12700.0
2012-01-10 11:30:00,340.08,340.19,339.75,340.09,19000.0,340.08,340.19,339.75,340.09,19000.0
2012-01-10 11:40:00,340.11,340.18,339.91,340.08,7100.0,340.11,340.18,339.91,340.08,7100.0
2012-01-10 11:50:00,340.08,340.2,339.78,340.07,12300.0,340.08,340.2,339.78,340.07,12300.0
2012-01-10 12:00:00,339.98,340.39,339.89,340.24,10900.0,339.98,340.39,339.89,340.24,10900.0
2012-01-10 12:10:00,340.25,340.29,339.89,339.92,6100.0,340.25,340.29,339.89,339.92,6100.0
2012-01-10 12:20:00,339.94,340.07,339.6,339.88,16100.0,339.94,340.07,339.6,339.88,16100.0
2012-01-10 12:30:00,339.86,340.04,339.8,340.0,14100.0,339.86,340.04,339.8,340.0,14100.0
2012-01-10 12:40:00,340.04,340.27,339.98,340.06,11300.0,340.04,340.27,339.98,340.06,11300.0
2012-01-10 12:50:00,340.13,340.33,339.94,340.21,11400.0,340.13,340.33,339.94,340.21,11400.0
2012-01-10 13:00:00,340.21,340.31,340.02,340.15,3600.0,340.21,340.31,340.02,340.15,3600.0
2012-01-10 13:10:00,340.15,340.33,339.95,340.33,6400.0,340.15,340.33,339.95,340.33,6400.0
2012-01-10 13:20:00,340.21,340.47,340.13,340.42,4700.0,340.21,340.47,340.13,340.42,4700.0
2012-01-10 13:30:00,340.45,340.63,340.27,340.27,7100.0,340.45,340.63,340.27,340.27,7100.0
2012-01-10 13:40:00,340.37,340.37,339.95,339.95,6300.0,340.37,340.37,339.95,339.95,6300.0
2012-01-10 13:50:00,339.97,340.18,339.88,340.14,9500.0,339.97,340.18,339.88,340.14,9500.0
2012-01-10 14:00:00,340.2,340.25,340.06,340.22,8600.0,340.2,340.25,340.06,340.22,8600.0
2012-01-10 14:10:00,340.22,340.59,340.18,340.39,5100.0,340.22,340.59,340.18,340.39,5100.0
2012-01-10 14:20:00,340.49,340.49,340.26,340.32,3700.0,340.49,340.49,340.26,340.32,3700.0
2012-01-10 14:30:00,340.32,340.38,340.0,340.09,7700.0,340.32,340.38,340.0,340.09,7700.0
2012-01-10 14:40:00,340.12,340.26,339.96,340.12,4800.0,340.12,340.26,339.96,340.12,4800.0
2012-01-10 14:50:00,340.13,340.21,339.84,340.0,7300.0,340.13,340.21,339.84,340.0,7300.0
2012-01-10 15:00:00,340.04,340.21,339.94,340.02,9900.0,340.04,340.21,339.94,340.02,9900.0
2012-01-10 15:10:00,340.02,340.09,339.93,339.98,10600.0,340.02,340.09,339.93,339.98,10600.0
2012-01-10 15:20:00,340.0,340.48,339.93,340.34,12000.0,340.0,340.48,339.93,340.34,12000.0
2012-01-10 15:30:00,340.27,340.66,340.25,340.27,17000.0,340.27,340.66,340.25,340.27,17000.0
2012-01-10 15:40:00,340.26,340.45,339.96,340.05,20600.0,340.26,340.45,339.96,340.05,20600.0
2012-01-10 15:50:00,340.04,340.58,339.86,340.4,31900.0,340.04,340.58,339.86,340.4,31900.0
2012-01-11 09:30:00,340.72,341.51,339.03,340.86,19200.0,340.72,341.51,339.03,340.86,19200.0
2012-01-11 09:40:00,340.77,341.31,340.28,341.1,32400.0,340.77,341.31,340.28,341.1,32400.0
2012-01-11 09:50:00,340.94,341.26,340.65,341.07,8600.0,340.94,341.26,340.65,341.07,8600.0
2012-01-11 10:00:00,341.06,341.25,340.74,341.23,11100.0,341.06,341.25,340.74,341.23,11100.0
2012-01-11 10:10:00,341.02,341.33,340.9,341.33,3000.0,341.02,341.33,340.9,341.33,3000.0
2012-01-11 10:20:00,341.36,341.86,341.36,341.75,5300.0,341.36,341.86,341.36,341.75,5300.0
2012-01-11 10:30:00,341.64,342.28,341.64,342.12,6900.0,341.64,342.28,341.64,342.12,6900.0
2012-01-11 10:40:00,342.26,342.4,342.04,342.19,5800.0,342.26,342.4,342.04,342.19,5800.0
2012-01-11 10:50:00,342.07,342.13,341.66,341.74,7900.0,342.07,342.13,341.66,341.74,7900.0
2012-01-11 11:00:00,341.72,341.82,341.27,341.65,11700.0,341.72,341.82,341.27,341.65,11700.0
2012-01-11 11:10:00,341.68,342.14,341.56,341.91,15600.0,341.68,342.14,341.56,341.91,15600.0
2012-01-11 11:20:00,342.06,342.07,341.82,341.98,10700.0,342.06,342.07,341.82,341.98,10700.0
2012-01-11 11:30:00,342.0,342.18,342.0,342.13,4200.0,342.0,342.18,342.0,342.13,4200.0
2012-01-11 11:40:00,342.12,342.13,341.88,342.05,4600.0,342.12,342.13,341.88,342.05,4600.0
2012-01-11 11:50:00,342.04,342.06,341.7,342.0,9000.0,342.04,342.06,341.7,342.0,9000.0
2012-01-11 12:00:00,341.99,342.07,341.76,341.94,16300.0,341.99,342.07,341.76,341.94,16300.0
2012-01-11 12:10:00,342.0,342.07,341.83,341.91,10500.0,342.0,342.07,341.83,341.91,10500.0
2012-01-11 12:20:00,341.92,342.05,341.91,341.94,2800.0,341.92,342.05,341.91,341.94,2800.0
2012-01-11 12:30:00,341.88,342.08,341.75,341.98,23800.0,341.88,342.08,341.75,341.98,23800.0
2012-01-11 12:40:00,341.98,342.05,341.77,342.0,10900.0,341.98,342.05,341.77,342.0,10900.0
2012-01-11 12:50:00,341.99,342.07,341.86,341.93,3500.0,341.99,342.07,341.86,341.93,3500.0
2012-01-11 13:00:00,341.98,342.1,341.95,342.0,4500.0,341.98,342.1,341.95,342.0,4500.0
2012-01-11 13:10:00,342.04,342.06,341.9,341.97,6700.0,342.04,342.06,341.9,341.97,6700.0
2012-01-11 13:20:00,342.02,342.1,341.92,342.09,6900.0,342.02,342.1,341.92,342.09,6900.0
2012-01-11 13:30:00,342.08,342.41,341.93,342.39,7300.0,342.08,342.41,341.93,342.39,7300.0
2012-01-11 13:40:00,342.4,342.59,342.0,342.0,4300.0,342.4,342.59,342.0,342.0,4300.0
2012-01-11 13:50:00,341.98,342.08,341.69,342.01,12100.0,341.98,342.08,341.69,342.01,12100.0
2012-01-11 14:00:00,342.0,342.04,341.82,342.01,6800.0,342.0,342.04,341.82,342.01,6800.0
2012-01-11 14:10:00,341.98,342.03,341.85,341.97,6900.0,341.98,342.03,341.85,341.97,6900.0
2012-01-11 14:20:00,341.95,342.11,341.87,342.04,9700.0,341.95,342.11,341.87,342.04,9700.0
2012-01-11 14:30:00,342.14,342.14,341.92,342.03,6900.0,342.14,342.14,341.92,342.03,6900.0
2012-01-11 14:40:00,342.07,342.09,341.76,341.98,15100.0,342.07,342.09,341.76,341.98,15100.0
2012-01-11 14:50:00,341.96,342.1,341.88,342.03,6200.0,341.96,342.1,341.88,342.03,6200.0
2012-01-11 15:00:00,342.03,342.11,341.91,341.92,5000.0,342.03,342.11,341.91,341.92,5000.0
2012-01-11 15:10:00,341.94,342.04,341.88,342.03,16400.0,341.94,342.04,341.88,342.03,16400.0
2012-01-11 15:20:00,342.03,342.16,342.01,342.12,10500.0,342.03,342.16,342.01,342.12,10500.0
2012-01-11 15:30:00,342.12,342.15,341.95,342.03,10800.0,342.12,342.15,341.95,342.03,10800.0
2012-01-11 15:40:00,342.03,342.51,342.03,342.29,25600.0,342.03,342.51,342.03,342.29,25600.0
2012-01-11 15:50:00,342.25,342.31,341.83,342.3,42600.0,342.25,342.31,341.83,342.3,42600.0
2012-01-12 09:30:00,341.59,342.89,339.39,341.89,32000.0,341.59,342.89,339.39,341.89,32000.0
2012-01-12 09:40:00,342.36,342.99,341.36,342.06,15400.0,342.36,342.99,341.36,342.06,15400.0
2012-01-12 09:50:00,342.14,342.91,341.36,341.64,14100.0,342.14,342.91,341.36,341.64,14100.0
2012-01-12 10:00:00,341.64,342.39,341.44,342.03,19300.0,341.64,342.39,341.44,342.03,19300.0
2012-01-12 10:10:00,342.02,342.22,341.73,342.02,7400.0,342.02,342.22,341.73,342.02,7400.0
2012-01-12 10:20:00,342.03,342.14,341.83,341.97,5900.0,342.03,342.14,341.83,341.97,5900.0
2012-01-12 10:30:00,341.98,342.07,341.73,341.99,14400.0,341.98,342.07,341.73,341.99,14400.0
2012-01-12 10:40:00,341.96,342.43,341.88,342.43,9200.0,341.96,342.43,341.88,342.43,9200.0
2012-01-12 10:50:00,342.31,342.84,342.31,342.34,3100.0,342.31,342.84,342.31,342.34,3100.0
2012-01-12 11:00:00,342.36,342.85,342.17,342.79,6900.0,342.36,342.85,342.17,342.79,6900.0
2012-01-12 11:10:00,342.8,342.96,342.62,342.88,7300.0,342.8,342.96,342.62,342.88,7300.0
2012-01-12 11:20:00,342.85,342.85,342.74,342.75,4500.0,342.85,342.85,342.74,342.75,4500.0
2012-01-12 11:30:00,342.7,342.79,342.57,342.57,2300.0,342.7,342.79,342.57,342.57,2300.0
2012-01-12 11:40:00,342.58,343.05,342.51,343.04,15300.0,342.58,343.05,342.51,343.04,15300.0
2012-01-12 11:50:00,343.16,343.16,342.83,342.99,3800.0,343.16,343.16,342.83,342.99,3800.0
2012-01-12 12:00:00,342.92,343.07,342.86,343.06,6500.0,342.92,343.07,342.86,343.06,6500.0
2012-01-12 12:10:00,343.06,343.06,342.9,343.02,6300.0,343.06,343.06,342.9,343.02,6300.0
2012-01-12 12:20:00,343.0,343.13,342.93,343.08,4300.0,343.0,343.13,342.93,343.08,4300.0
2012-01-12 12:30:00,343.08,343.08,342.95,343.02,3600.0,343.08,343.08,342.95,343.02,3600.0
2012-01-12 12:40:00,342.96,343.05,342.81,343.0,14900.0,342.96,343.05,342.81,343.0,14900.0
2012-01-12 12:50:00,343.04,343.3,343.0,343.12,3000.0,343.04,343.3,343.0,343.12,3000.0
2012-01-12 13:00:00,343.07,343.32,343.07,343.21,3900.0,343.07,343.32,343.07,343.21,3900.0
2012-01-12 13:10:00,343.15,343.15,342.94,343.0,2600.0,343.15,343.15,342.94,343.0,2600.0
2012-01-12 13:20:00,342.97,343.49,342.97,343.26,3300.0,342.97,343.49,342.97,343.26,3300.0
2012-01-12 13:30:00,343.14,343.29,342.98,342.98,2900.0,343.14,343.29,342.98,342.98,2900.0
2012-01-12 13:40:00,342.98,343.32,342.97,343.07,4300.0,342.98,343.32,342.97,343.07,4300.0
2012-01-12 13:50:00,343.07,343.35,343.07,343.21,2100.0,343.07,343.35,343.07,343.21,2100.0
2012-01-12 14:00:00,343.13,343.13,342.93,343.04,5200.0,343.13,343.13,342.93,343.04,5200.0
2012-01-12 14:10:00,342.96,343.22,342.96,343.08,3400.0,342.96,343.22,342.96,343.08,3400.0
2012-01-12 14:20:00,343.0,343.15,343.0,343.03,4000.0,343.0,343.15,343.0,343.03,4000.0
2012-01-12 14:30:00,343.02,343.3,342.98,343.11,4200.0,343.02,343.3,342.98,343.11,4200.0
2012-01-12 14:40:00,343.11,343.19,342.9,343.0,7600.0,343.11,343.19,342.9,343.0,7600.0
2012-01-12 14:50:00,343.0,343.12,342.95,343.0,2500.0,343.0,343.12,342.95,343.0,2500.0
2012-01-12 15:00:00,343.06,343.08,342.93,343.03,9200.0,343.06,343.08,342.93,343.03,9200.0
2012-01-12 15:10:00,343.05,343.08,342.98,343.0,4300.0,343.05,343.08,342.98,343.0,4300.0
2012-01-12 15:20:00,343.02,343.41,343.01,343.14,8600.0,343.02,343.41,343.01,343.14,8600.0
2012-01-12 15:30:00,343.21,343.24,342.95,343.12,9800.0,343.21,343.24,342.95,343.12,9800.0
2012-01-12 15:40:00,343.09,343.32,343.0,343.21,10500.0,343.09,343.32,343.0,343.21,10500.0
2012-01-12 15:50:00,343.18,343.18,342.98,343.01,13900.0,343.18,343.18,342.98,343.01,13900.0
2012-01-13 09:30:00,342.15,343.99,340.13,343.27,17100.0,342.15,343.99,340.13,343.27,17100.0
2012-01-13 09:40:00,343.39,343.66,342.5,343.5,10300.0,343.39,343.66,342.5,343.5,10300.0
2012-01-13 09:50:00,343.19,343.96,342.91,343.95,6900.0,343.19,343.96,342.91,343.95,6900.0
2012-01-13 10:00:00,343.96,343.96,342.44,342.45,3000.0,343.96,343.96,342.44,342.45,3000.0
2012-01-13 10:10:00,342.41,342.67,342.18,342.18,5900.0,342.41,342.67,342.18,342.18,5900.0
2012-01-13 10:20:00,342.19,342.19,341.8,341.98,9000.0,342.19,342.19,341.8,341.98,9000.0
2012-01-13 10:30:00,341.99,341.99,341.76,341.91,1400.0,341.99,341.99,341.76,341.91,1400.0
2012-01-13 10:40:00,341.99,342.0,341.79,341.81,3800.0,341.99,342.0,341.79,341.81,3800.0
2012-01-13 10:50:00,341.81,342.18,341.8,342.18,6200.0,341.81,342.18,341.8,342.18,6200.0
2012-01-13 11:00:00,342.08,343.0,342.08,342.7,3500.0,342.08,343.0,342.08,342.7,3500.0
2012-01-13 11:10:00,342.75,343.01,342.34,342.73,1600.0,342.75,343.01,342.34,342.73,1600.0
2012-01-13 11:20:00,342.63,342.77,342.24,342.68,3200.0,342.63,342.77,342.24,342.68,3200.0
2012-01-13 11:30:00,342.63,342.85,342.4,342.51,2000.0,342.63,342.85,342.4,342.51,2000.0
2012-01-13 11:40:00,342.68,342.91,342.68,342.91,1600.0,342.68,342.91,342.68,342.91,1600.0
2012-01-13 11:50:00,343.13,343.31,342.82,343.07,6200.0,343.13,343.31,342.82,343.07,6200.0
2012-01-13 12:00:00,342.95,343.1,342.73,342.93,3300.0,342.95,343.1,342.73,342.93,3300.0
2012-01-13 12:10:00,343.02,343.02,342.62,342.62,1400.0,343.02,343.02,342.62,342.62,1400.0
2012-01-13 12:20:00,342.83,342.93,342.6,342.6,1600.0,342.83,342.93,342.6,342.6,1600.0
2012-01-13 12:30:00,342.61,342.73,342.28,342.41,3400.0,342.61,342.73,342.28,342.41,3400.0
2012-01-13 12:40:00,342.46,342.46,341.93,342.27,4300.0,342.46,342.46,341.93,342.27,4300.0
2012-01-13 12:50:00,342.28,342.29,342.26,342.29,900.0,342.28,342.29,342.26,342.29,900.0
2012-01-13 13:00:00,342.23,342.27,341.84,341.94,1900.0,342.23,342.27,341.84,341.94,1900.0
2012-01-13 13:10:00,341.95,341.98,341.74,341.92,3000.0,341.95,341.98,341.74,341.92,3000.0
2012-01-13 13:20:00,341.93,341.99,341.69,341.9,2900.0,341.93,341.99,341.69,341.9,2900.0
2012-01-13 13:30:00,341.79,342.01,341.6,341.84,3200.0,341.79,342.01,341.6,341.84,3200.0
2012-01-13 13:40:00,341.91,342.44,341.78,342.32,5500.0,341.91,342.44,341.78,342.32,5500.0
2012-01-13 13:50:00,342.12,342.63,342.12,342.31,3300.0,342.12,342.63,342.12,342.31,3300.0
2012-01-13 14:00:00,342.34,342.68,342.32,342.68,11800.0,342.34,342.68,342.32,342.68,11800.0
2012-01-13 14:10:00,342.62,343.06,342.62,342.89,4800.0,342.62,343.06,342.62,342.89,4800.0
2012-01-13 14:20:00,342.99,343.31,342.89,343.21,1800.0,342.99,343.31,342.89,343.21,1800.0
2012-01-13 14:30:00,343.28,343.3,342.73,342.87,3800.0,343.28,343.3,342.73,342.87,3800.0
2012-01-13 14:40:00,342.86,343.66,342.86,343.47,5600.0,342.86,343.66,342.86,343.47,5600.0
2012-01-13 14:50:00,343.52,343.78,343.32,343.78,2100.0,343.52,343.78,343.32,343.78,2100.0
2012-01-13 15:00:00,343.75,343.88,343.59,343.71,8200.0,343.75,343.88,343.59,343.71,8200.0
2012-01-13 15:10:00,343.81,343.81,343.32,343.72,10000.0,343.81,343.81,343.32,343.72,10000.0
2012-01-13 15:20:00,343.73,344.33,343.72,344.09,19500.0,343.73,344.33,343.72,344.09,19500.0
2012-01-13 15:30:00,344.1,344.44,344.0,344.03,16500.0,344.1,344.44,344.0,344.03,16500.0
2012-01-13 15:40:00,344.04,344.43,343.84,343.93,21200.0,344.04,344.43,343.84,343.93,21200.0
2012-01-13 15:50:00,343.89,344.44,343.79,344.3,17500.0,343.89,344.44,343.79,344.3,17500.0
2012-01-17 09:30:00,345.0,346.0,344.0,345.93,21700.0,345.0,346.0,344.0,345.93,21700.0
2012-01-17 09:40:00,345.45,345.79,345.18,345.5,56400.0,345.45,345.79,345.18,345.5,56400.0
2012-01-17 09:50:00,345.47,345.68,345.29,345.35,8000.0,345.47,345.68,345.29,345.35,8000.0
2012-01-17 10:00:00,345.21,345.65,345.0,345.15,44500.0,345.21,345.65,345.0,345.15,44500.0
2012-01-17 10:10:00,345.17,345.99,345.15,345.58,19900.0,345.17,345.99,345.15,345.58,19900.0
2012-01-17 10:20:00,345.56,345.98,345.56,345.71,10300.0,345.56,345.98,345.56,345.71,10300.0
2012-01-17 10:30:00,345.85,345.9,345.61,345.9,7800.0,345.85,345.9,345.61,345.9,7800.0
2012-01-17 10:40:00,345.89,345.9,345.51,345.75,12300.0,345.89,345.9,345.51,345.75,12300.0
2012-01-17 10:50:00,345.85,345.91,345.64,345.71,7500.0,345.85,345.91,345.64,345.71,7500.0
2012-01-17 11:00:00,345.71,345.76,345.43,345.51,15200.0,345.71,345.76,345.43,345.51,15200.0
2012-01-17 11:10:00,345.5,345.5,345.17,345.24,5000.0,345.5,345.5,345.17,345.24,5000.0
2012-01-17 11:20:00,345.23,345.37,345.05,345.34,4100.0,345.23,345.37,345.05,345.34,4100.0
2012-01-17 11:30:00,345.35,345.55,345.1,345.1,27200.0,345.35,345.55,345.1,345.1,27200.0
2012-01-17 11:40:00,345.1,345.26,345.07,345.19,3000.0,345.1,345.26,345.07,345.19,3000.0
2012-01-17 11:50:00,345.25,345.33,345.12,345.17,3500.0,345.25,345.33,345.12,345.17,3500.0
2012-01-17 12:00:00,345.32,345.4,345.23,345.3,3700.0,345.32,345.4,345.23,345.3,3700.0
2012-01-17 12:10:00,345.25,345.4,345.22,345.22,4300.0,345.25,345.4,345.22,345.22,4300.0
2012-01-17 12:20:00,345.28,345.29,345.14,345.27,2400.0,345.28,345.29,345.14,345.27,2400.0
2012-01-17 12:30:00,345.17,345.25,344.89,345.25,3000.0,345.17,345.25,344.89,345.25,3000.0
2012-01-17 12:40:00,345.01,345.27,345.01,345.08,3100.0,345.01,345.27,345.01,345.08,3100.0
2012-01-17 12:50:00,345.09,345.31,345.08,345.21,4100.0,345.09,345.31,345.08,345.21,4100.0
2012-01-17 13:00:00,345.23,345.34,345.09,345.16,9700.0,345.23,345.34,345.09,345.16,9700.0
2012-01-17 13:10:00,345.22,345.27,344.84,345.08,6600.0,345.22,345.27,344.84,345.08,6600.0
2012-01-17 13:20:00,345.29,345.29,345.11,345.12,1300.0,345.29,345.29,345.11,345.12,1300.0
2012-01-17 13:30:00,345.16,345.4,345.11,345.21,11100.0,345.16,345.4,345.11,345.21,11100.0
2012-01-17 13:40:00,345.16,345.3,345.15,345.27,20300.0,345.16,345.3,345.15,345.27,20300.0
2012-01-17 13:50:00,345.3,345.3,345.13,345.18,6000.0,345.3,345.3,345.13,345.18,6000.0
2012-01-17 14:00:00,345.11,345.35,345.11,345.19,10000.0,345.11,345.35,345.11,345.19,10000.0
2012-01-17 14:10:00,345.21,345.27,345.14,345.22,5500.0,345.21,345.27,345.14,345.22,5500.0
2012-01-17 14:20:00,345.22,345.31,345.14,345.21,7300.0,345.22,345.31,345.14,345.21,7300.0
2012-01-17 14:30:00,345.14,345.35,345.11,345.27,19300.0,345.14,345.35,345.11,345.27,19300.0
2012-01-17 14:40:00,345.3,345.34,345.12,345.24,7400.0,345.3,345.34,345.12,345.24,7400.0
2012-01-17 14:50:00,345.19,345.32,345.08,345.25,5300.0,345.19,345.32,345.08,345.25,5300.0
2012-01-17 15:00:00,345.25,345.25,344.82,344.94,12400.0,345.25,345.25,344.82,344.94,12400.0
2012-01-17 15:10:00,344.89,345.19,344.85,345.1,10600.0,344.89,345.19,344.85,345.1,10600.0
2012-01-17 15:20:00,345.11,345.17,344.97,345.05,13100.0,345.11,345.17,344.97,345.05,13100.0
2012-01-17 15:30:00,345.15,345.16,344.88,344.89,14500.0,345.15,345.16,344.88,344.89,14500.0
2012-01-17 15:40:00,344.93,345.11,344.8,344.94,14500.0,344.93,345.11,344.8,344.94,14500.0
2012-01-17 15:50:00,344.97,345.12,344.89,345.0,19000.0,344.97,345.12,344.89,345.0,19000.0
2012-01-18 09:30:00,343.97,344.69,342.58,344.69,17900.0,343.97,344.69,342.58,344.69,17900.0
2012-01-18 09:40:00,344.75,345.79,344.42,345.23,18000.0,344.75,345.79,344.42,345.23,18000.0
2012-01-18 09:50:00,345.3,345.64,344.61,345.4,13900.0,345.3,345.64,344.61,345.4,13900.0
2012-01-18 10:00:00,345.35,345.54,345.11,345.13,10800.0,345.35,345.54,345.11,345.13,10800.0
2012-01-18 10:10:00,345.36,345.64,345.14,345.31,9800.0,345.36,345.64,345.14,345.31,9800.0
2012-01-18 10:20:00,345.18,345.35,345.13,345.13,7800.0,345.18,345.35,345.13,345.13,7800.0
2012-01-18 10:30:00,345.06,345.44,345.06,345.2,8700.0,345.06,345.44,345.06,345.2,8700.0
2012-01-18 10:40:00,345.26,345.32,345.15,345.28,2800.0,345.26,345.32,345.15,345.28,2800.0
2012-01-18 10:50:00,345.26,345.32,345.11,345.14,6600.0,345.26,345.32,345.11,345.14,6600.0
2012-01-18 11:00:00,345.21,345.49,345.12,345.44,4400.0,345.21,345.49,345.12,345.44,4400.0
2012-01-18 11:10:00,345.5,345.5,344.92,345.15,28500.0,345.5,345.5,344.92,345.15,28500.0
2012-01-18 11:20:00,345.12,345.38,345.0,345.0,10100.0,345.12,345.38,345.0,345.0,10100.0
2012-01-18 11:30:00,345.22,345.35,345.09,345.29,11400.0,345.22,345.35,345.09,345.29,11400.0
2012-01-18 11:40:00,345.2,345.28,345.16,345.24,7600.0,345.2,345.28,345.16,345.24,7600.0
2012-01-18 11:50:00,345.2,345.46,345.15,345.46,6800.0,345.2,345.46,345.15,345.46,6800.0
2012-01-18 12:00:00,345.5,345.71,345.29,345.71,5000.0,345.5,345.71,345.29,345.71,5000.0
2012-01-18 12:10:00,345.59,345.98,345.59,345.88,2600.0,345.59,345.98,345.59,345.88,2600.0
2012-01-18 12:20:00,345.84,346.0,345.84,345.92,7600.0,345.84,346.0,345.84,345.92,7600.0
2012-01-18 12:30:00,345.92,345.95,345.64,345.75,7300.0,345.92,345.95,345.64,345.75,7300.0
2012-01-18 12:40:00,345.96,345.96,345.65,345.65,5200.0,345.96,345.96,345.65,345.65,5200.0
2012-01-18 12:50:00,345.67,346.38,345.57,346.34,5000.0,345.67,346.38,345.57,346.34,5000.0
2012-01-18 13:00:00,346.34,346.35,346.07,346.07,6400.0,346.34,346.35,346.07,346.07,6400.0
2012-01-18 13:10:00,346.06,346.44,346.0,346.04,6700.0,346.06,346.44,346.0,346.04,6700.0
2012-01-18 13:20:00,346.17,346.35,346.11,346.14,4400.0,346.17,346.35,346.11,346.14,4400.0
2012-01-18 13:30:00,346.18,346.31,345.82,346.04,14200.0,346.18,346.31,345.82,346.04,14200.0
2012-01-18 13:40:00,345.86,346.43,345.84,346.43,3600.0,345.86,346.43,345.84,346.43,3600.0
2012-01-18 13:50:00,346.11,346.15,345.86,345.98,4200.0,346.11,346.15,345.86,345.98,4200.0
2012-01-18 14:00:00,346.0,346.32,345.98,346.24,8900.0,346.0,346.32,345.98,346.24,8900.0
2012-01-18 14:10:00,346.3,346.38,346.14,346.16,20400.0,346.3,346.38,346.14,346.16,20400.0
2012-01-18 14:20:00,346.21,346.29,346.05,346.2,15800.0,346.21,346.29,346.05,346.2,15800.0
2012-01-18 14:30:00,346.24,346.48,346.1,346.2,8200.0,346.24,346.48,346.1,346.2,8200.0
2012-01-18 14:40:00,346.11,346.42,346.09,346.09,11000.0,346.11,346.42,346.09,346.09,11000.0
2012-01-18 14:50:00,346.12,346.79,346.11,346.6,58800.0,346.12,346.79,346.11,346.6,58800.0
2012-01-18 15:00:00,346.61,346.97,346.58,346.62,18500.0,346.61,346.97,346.58,346.62,18500.0
2012-01-18 15:10:00,346.59,346.82,346.3,346.6,9000.0,346.59,346.82,346.3,346.6,9000.0
2012-01-18 15:20:00,346.62,346.97,346.32,346.61,20400.0,346.62,346.97,346.32,346.61,20400.0
2012-01-18 15:30:00,346.79,346.79,346.32,346.62,15300.0,346.79,346.79,346.32,346.62,15300.0
2012-01-18 15:40:00,346.67,346.78,346.29,346.3,19000.0,346.67,346.78,346.29,346.3,19000.0
2012-01-18 15:50:00,346.27,346.5,346.15,346.16,28100.0,346.27,346.5,346.15,346.16,28100.0
2012-01-19 09:30:00,347.48,347.48,345.05,345.05,19900.0,347.48,347.48,345.05,345.05,19900.0
2012-01-19 09:40:00,345.06,346.02,344.63,344.93,21100.0,345.06,346.02,344.63,344.93,21100.0
2012-01-19 09:50:00,345.27,346.21,345.16,345.81,7900.0,345.27,346.21,345.16,345.81,7900.0
2012-01-19 10:00:00,345.81,346.05,345.29,346.01,7600.0,345.81,346.05,345.29,346.01,7600.0
2012-01-19 10:10:00,346.0,346.12,345.73,345.88,8800.0,346.0,346.12,345.73,345.88,8800.0
2012-01-19 10:20:00,345.89,345.97,345.62,345.62,2900.0,345.89,345.97,345.62,345.62,2900.0
2012-01-19 10:30:00,345.78,346.1,345.65,346.0,6900.0,345.78,346.1,345.65,346.0,6900.0
2012-01-19 10:40:00,345.92,346.3,345.84,346.24,14200.0,345.92,346.3,345.84,346.24,14200.0
2012-01-19 10:50:00,346.24,346.68,346.14,346.31,9200.0,346.24,346.68,346.14,346.31,9200.0
2012-01-19 11:00:00,346.47,346.53,346.03,346.3,20300.0,346.47,346.53,346.03,346.3,20300.0
2012-01-19 11:10:00,346.28,346.33,346.14,346.19,15500.0,346.28,346.33,346.14,346.19,15500.0
2012-01-19 11:20:00,346.25,346.57,346.12,346.26,9900.0,346.25,346.57,346.12,346.26,9900.0
2012-01-19 11:30:00,346.37,346.5,346.12,346.3,18600.0,346.37,346.5,346.12,346.3,18600.0
2012-01-19 11:40:00,346.38,346.59,346.12,346.39,19300.0,346.38,346.59,346.12,346.39,19300.0
2012-01-19 11:50:00,346.39,346.46,346.26,346.29,7200.0,346.39,346.46,346.26,346.29,7200.0
2012-01-19 12:00:00,346.42,346.45,345.93,346.14,9200.0,346.42,346.45,345.93,346.14,9200.0
2012-01-19 12:10:00,346.14,346.5,346.14,346.29,5300.0,346.14,346.5,346.14,346.29,5300.0
2012-01-19 12:20:00,346.29,346.68,346.25,346.34,6600.0,346.29,346.68,346.25,346.34,6600.0
2012-01-19 12:30:00,346.43,346.92,346.43,346.62,114300.0,346.43,346.92,346.43,346.62,114300.0
2012-01-19 12:40:00,346.56,346.79,346.2,346.67,28700.0,346.56,346.79,346.2,346.67,28700.0
2012-01-19 12:50:00,346.66,346.81,346.32,346.63,28300.0,346.66,346.81,346.32,346.63,28300.0
2012-01-19 13:00:00,346.63,346.97,346.44,346.62,40000.0,346.63,346.97,346.44,346.62,40000.0
2012-01-19 13:10:00,346.75,346.78,346.49,346.53,5900.0,346.75,346.78,346.49,346.53,5900.0
2012-01-19 13:20:00,346.49,346.73,346.48,346.51,7200.0,346.49,346.73,346.48,346.51,7200.0
2012-01-19 13:30:00,346.51,346.62,346.47,346.51,5500.0,346.51,346.62,346.47,346.51,5500.0
2012-01-19 13:40:00,346.68,346.78,346.48,346.52,15300.0,346.68,346.78,346.48,346.52,15300.0
2012-01-19 13:50:00,346.52,346.63,346.39,346.44,12100.0,346.52,346.63,346.39,346.44,12100.0
2012-01-19 14:00:00,346.57,346.67,346.15,346.23,10600.0,346.57,346.67,346.15,346.23,10600.0
2012-01-19 14:10:00,346.34,346.85,346.1,346.55,15100.0,346.34,346.85,346.1,346.55,15100.0
2012-01-19 14:20:00,346.58,346.64,346.34,346.46,9200.0,346.58,346.64,346.34,346.46,9200.0
2012-01-19 14:30:00,346.45,346.67,346.45,346.65,8300.0,346.45,346.67,346.45,346.65,8300.0
2012-01-19 14:40:00,346.65,346.65,346.41,346.46,7600.0,346.65,346.65,346.41,346.46,7600.0
2012-01-19 14:50:00,346.5,346.62,346.43,346.44,6600.0,346.5,346.62,346.43,346.44,6600.0
2012-01-19 15:00:00,346.57,346.63,346.18,346.46,14300.0,346.57,346.63,346.18,346.46,14300.0
2012-01-19 15:10:00,346.46,346.62,346.36,346.62,6400.0,346.46,346.62,346.36,346.62,6400.0
2012-01-19 15:20:00,346.51,347.07,346.51,346.81,48900.0,346.51,347.07,346.51,346.81,48900.0
2012-01-19 15:30:00,346.84,347.02,346.62,346.71,18400.0,346.84,347.02,346.62,346.71,18400.0
2012-01-19 15:40:00,346.74,346.82,346.44,346.48,15900.0,346.74,346.82,346.44,346.48,15900.0
2012-01-19 15:50:00,346.55,346.59,346.3,346.46,20300.0,346.55,346.59,346.3,346.46,20300.0
2012-01-20 09:30:00,344.96,350.55,344.96,345.74,56400.0,344.96,350.55,344.96,345.74,56400.0
2012-01-20 09:40:00,345.5,346.4,344.6,345.19,44000.0,345.5,346.4,344.6,345.19,44000.0
2012-01-20 09:50:00,345.31,346.06,345.13,345.43,6500.0,345.31,346.06,345.13,345.43,6500.0
2012-01-20 10:00:00,345.41,346.35,345.12,346.35,14500.0,345.41,346.35,345.12,346.35,14500.0
2012-01-20 10:10:00,346.3,347.29,346.3,346.98,16100.0,346.3,347.29,346.3,346.98,16100.0
2012-01-20 10:20:00,346.92,347.37,346.48,347.19,22500.0,346.92,347.37,346.48,347.19,22500.0
2012-01-20 10:30:00,347.13,347.21,346.56,346.59,32200.0,347.13,347.21,346.56,346.59,32200.0
2012-01-20 10:40:00,346.49,347.23,346.49,347.0,18600.0,346.49,347.23,346.49,347.0,18600.0
2012-01-20 10:50:00,347.06,347.07,346.65,347.02,43300.0,347.06,347.07,346.65,347.02,43300.0
2012-01-20 11:00:00,346.99,347.29,346.81,347.06,48900.0,346.99,347.29,346.81,347.06,48900.0
2012-01-20 11:10:00,347.05,347.25,346.81,347.1,31300.0,347.05,347.25,346.81,347.1,31300.0
2012-01-20 11:20:00,347.16,347.38,346.94,347.12,8500.0,347.16,347.38,346.94,347.12,8500.0
2012-01-20 11:30:00,347.2,347.2,346.68,346.95,12500.0,347.2,347.2,346.68,346.95,12500.0
2012-01-20 11:40:00,346.96,347.28,346.86,347.0,7500.0,346.96,347.28,346.86,347.0,7500.0
2012-01-20 11:50:00,347.12,347.22,346.85,347.0,2700.0,347.12,347.22,346.85,347.0,2700.0
2012-01-20 12:00:00,347.14,347.19,346.95,346.95,4900.0,347.14,347.19,346.95,346.95,4900.0
2012-01-20 12:10:00,346.96,347.18,346.88,347.04,5600.0,346.96,347.18,346.88,347.04,5600.0
2012-01-20 12:20:00,346.97,347.23,346.81,347.0,17000.0,346.97,347.23,346.81,347.0,17000.0
2012-01-20 12:30:00,347.15,347.15,346.96,347.01,26300.0,347.15,347.15,346.96,347.01,26300.0
2012-01-20 12:40:00,347.07,347.22,346.96,347.14,6300.0,347.07,347.22,346.96,347.14,6300.0
2012-01-20 12:50:00,347.14,347.21,347.04,347.12,1600.0,347.14,347.21,347.04,347.12,1600.0
2012-01-20 13:00:00,347.09,347.37,347.06,347.25,4200.0,347.09,347.37,347.06,347.25,4200.0
2012-01-20 13:10:00,347.25,347.3,347.09,347.15,5900.0,347.25,347.3,347.09,347.15,5900.0
2012-01-20 13:20:00,347.15,347.35,347.01,347.29,8000.0,347.15,347.35,347.01,347.29,8000.0
2012-01-20 13:30:00,347.29,347.29,346.97,347.13,33400.0,347.29,347.29,346.97,347.13,33400.0
2012-01-20 13:40:00,347.2,347.24,347.02,347.02,7000.0,347.2,347.24,347.02,347.02,7000.0
2012-01-20 13:50:00,347.09,347.22,346.28,346.28,51900.0,347.09,347.22,346.28,346.28,51900.0
2012-01-20 14:00:00,346.14,346.91,346.14,346.42,6600.0,346.14,346.91,346.14,346.42,6600.0
2012-01-20 14:10:00,346.49,346.82,346.28,346.55,13500.0,346.49,346.82,346.28,346.55,13500.0
2012-01-20 14:20:00,346.58,346.86,346.49,346.79,3700.0,346.58,346.86,346.49,346.79,3700.0
2012-01-20 14:30:00,346.67,346.99,346.39,346.8,9200.0,346.67,346.99,346.39,346.8,9200.0
2012-01-20 14:40:00,346.87,347.08,346.67,346.95,52400.0,346.87,347.08,346.67,346.95,52400.0
2012-01-20 14:50:00,346.99,347.06,346.84,346.87,15600.0,346.99,347.06,346.84,346.87,15600.0
2012-01-20 15:00:00,346.83,347.04,346.58,346.88,12100.0,346.83,347.04,346.58,346.88,12100.0
2012-01-20 15:10:00,346.88,347.07,346.87,347.07,7800.0,346.88,347.07,346.87,347.07,7800.0
2012-01-20 15:20:00,347.06,347.13,346.83,347.07,47400.0,347.06,347.13,346.83,347.07,47400.0
2012-01-20 15:30:00,347.02,347.03,346.85,346.98,23700.0,347.02,347.03,346.85,346.98,23700.0
2012-01-20 15:40:00,346.95,347.21,346.89,347.07,12800.0,346.95,347.21,346.89,347.07,12800.0
2012-01-20 15:50:00,347.12,347.12,346.79,347.0,22400.0,347.12,347.12,346.79,347.0,22400.0
2012-01-23 09:30:00,347.47,347.8,346.35,346.86,40400.0,347.47,347.8,346.35,346.86,40400.0
2012-01-23 09:40:00,346.69,347.5,346.66,347.3,11200.0,346.69,347.5,346.66,347.3,11200.0
2012-01-23 09:50:00,347.41,347.47,347.0,347.12,11600.0,347.41,347.47,347.0,347.12,11600.0
2012-01-23 10:00:00,347.16,347.35,347.16,347.26,5500.0,347.16,347.35,347.16,347.26,5500.0
2012-01-23 10:10:00,347.26,347.28,346.9,346.97,14200.0,347.26,347.28,346.9,346.97,14200.0
2012-01-23 10:20:00,347.01,347.28,346.86,346.87,7000.0,347.01,347.28,346.86,346.87,7000.0
2012-01-23 10:30:00,346.91,347.02,346.8,346.9,4700.0,346.91,347.02,346.8,346.9,4700.0
2012-01-23 10:40:00,346.84,347.14,346.77,346.98,5700.0,346.84,347.14,346.77,346.98,5700.0
2012-01-23 10:50:00,346.91,347.13,346.75,346.97,18400.0,346.91,347.13,346.75,346.97,18400.0
2012-01-23 11:00:00,346.95,347.15,346.56,346.71,8100.0,346.95,347.15,346.56,346.71,8100.0
2012-01-23 11:10:00,346.73,346.81,346.23,346.81,2200.0,346.73,346.81,346.23,346.81,2200.0
2012-01-23 11:20:00,346.84,346.93,346.33,346.67,1600.0,346.84,346.93,346.33,346.67,1600.0
2012-01-23 11:30:00,346.48,346.48,345.59,345.59,4600.0,346.48,346.48,345.59,345.59,4600.0
2012-01-23 11:40:00,345.73,345.77,345.43,345.66,4100.0,345.73,345.77,345.43,345.66,4100.0
2012-01-23 11:50:00,345.84,346.79,345.84,346.39,4600.0,345.84,346.79,345.84,346.39,4600.0
2012-01-23 12:00:00,346.01,346.11,345.63,346.02,3000.0,346.01,346.11,345.63,346.02,3000.0
2012-01-23 12:10:00,346.02,346.28,345.74,346.1,3900.0,346.02,346.28,345.74,346.1,3900.0
2012-01-23 12:20:00,346.11,347.1,346.11,347.0,3000.0,346.11,347.1,346.11,347.0,3000.0
2012-01-23 12:30:00,346.99,347.11,346.84,347.04,8300.0,346.99,347.11,346.84,347.04,8300.0
2012-01-23 12:40:00,347.04,347.16,346.86,347.02,5400.0,347.04,347.16,346.86,347.02,5400.0
2012-01-23 12:50:00,347.01,347.25,346.86,347.01,10300.0,347.01,347.25,346.86,347.01,10300.0
2012-01-23 13:00:00,347.03,347.04,346.89,347.03,8000.0,347.03,347.04,346.89,347.03,8000.0
2012-01-23 13:10:00,347.0,347.0,346.79,346.79,3200.0,347.0,347.0,346.79,346.79,3200.0
2012-01-23 13:20:00,346.79,347.24,346.72,347.0,6800.0,346.79,347.24,346.72,347.0,6800.0
2012-01-23 13:30:00,347.0,347.68,346.9,346.9,13300.0,347.0,347.68,346.9,346.9,13300.0
2012-01-23 13:40:00,347.02,347.02,346.53,346.69,3100.0,347.02,347.02,346.53,346.69,3100.0
2012-01-23 13:50:00,346.72,347.15,346.69,347.05,5900.0,346.72,347.15,346.69,347.05,5900.0
2012-01-23 14:00:00,347.1,347.15,346.88,347.06,7600.0,347.1,347.15,346.88,347.06,7600.0
2012-01-23 14:10:00,347.06,347.06,346.82,346.98,3500.0,347.06,347.06,346.82,346.98,3500.0
2012-01-23 14:20:00,346.87,347.15,346.87,346.92,6000.0,346.87,347.15,346.87,346.92,6000.0
2012-01-23 14:30:00,347.15,347.21,346.94,346.94,6700.0,347.15,347.21,346.94,346.94,6700.0
2012-01-23 14:40:00,347.05,347.13,346.82,347.13,5000.0,347.05,347.13,346.82,347.13,5000.0
2012-01-23 14:50:00,347.19,347.39,346.86,346.98,10500.0,347.19,347.39,346.86,346.98,10500.0
2012-01-23 15:00:00,346.91,347.43,346.81,347.18,8000.0,346.91,347.43,346.81,347.18,8000.0
2012-01-23 15:10:00,347.21,347.72,346.75,346.79,19000.0,347.21,347.72,346.75,346.79,19000.0
2012-01-23 15:20:00,346.97,347.38,346.86,347.0,12000.0,346.97,347.38,346.86,347.0,12000.0
2012-01-23 15:30:00,347.03,347.3,346.85,347.04,18100.0,347.03,347.3,346.85,347.04,18100.0
2012-01-23 15:40:00,347.17,347.35,346.96,347.07,24800.0,347.17,347.35,346.96,347.07,24800.0
2012-01-23 15:50:00,347.07,347.17,346.78,346.96,18200.0,347.07,347.17,346.78,346.96,18200.0
2012-01-24 09:30:00,346.54,347.6,346.0,346.34,20300.0,346.54,347.6,346.0,346.34,20300.0
2012-01-24 09:40:00,346.35,347.03,346.34,346.97,7000.0,346.35,347.03,346.34,346.97,7000.0
2012-01-24 09:50:00,347.0,347.21,346.57,346.75,4200.0,347.0,347.21,346.57,346.75,4200.0
2012-01-24 10:00:00,346.79,347.16,346.22,346.44,7700.0,346.79,347.16,346.22,346.44,7700.0
2012-01-24 10:10:00,346.38,346.38,345.19,345.32,7100.0,346.38,346.38,345.19,345.32,7100.0
2012-01-24 10:20:00,345.32,345.6,345.32,345.47,4100.0,345.32,345.6,345.32,345.47,4100.0
2012-01-24 10:30:00,345.47,346.41,345.47,346.41,5400.0,345.47,346.41,345.47,346.41,5400.0
2012-01-24 10:40:00,346.41,346.41,345.8,345.8,4500.0,346.41,346.41,345.8,345.8,4500.0
2012-01-24 10:50:00,345.85,345.85,345.24,345.7,7700.0,345.85,345.85,345.24,345.7,7700.0
2012-01-24 11:00:00,345.42,345.78,345.42,345.62,2000.0,345.42,345.78,345.42,345.62,2000.0
2012-01-24 11:10:00,345.61,346.15,345.61,346.15,3600.0,345.61,346.15,345.61,346.15,3600.0
2012-01-24 11:20:00,346.15,346.94,346.15,346.5,6900.0,346.15,346.94,346.15,346.5,6900.0
2012-01-24 11:30:00,346.61,346.61,346.1,346.42,2600.0,346.61,346.61,346.1,346.42,2600.0
2012-01-24 11:40:00,346.44,346.93,346.44,346.79,3200.0,346.44,346.93,346.44,346.79,3200.0
2012-01-24 11:50:00,346.86,346.92,346.5,346.51,8700.0,346.86,346.92,346.5,346.51,8700.0
2012-01-24 12:00:00,346.52,346.82,346.38,346.49,4100.0,346.52,346.82,346.38,346.49,4100.0
2012-01-24 12:10:00,346.62,346.68,346.32,346.32,4300.0,346.62,346.68,346.32,346.32,4300.0
2012-01-24 12:20:00,346.34,346.85,346.34,346.74,3800.0,346.34,346.85,346.34,346.74,3800.0
2012-01-24 12:30:00,346.73,346.93,346.28,346.29,8600.0,346.73,346.93,346.28,346.29,8600.0
2012-01-24 12:40:00,346.7,346.85,346.39,346.62,9400.0,346.7,346.85,346.39,346.62,9400.0
2012-01-24 12:50:00,346.65,346.87,346.65,346.87,2900.0,346.65,346.87,346.65,346.87,2900.0
2012-01-24 13:00:00,346.79,346.85,345.88,346.05,4200.0,346.79,346.85,345.88,346.05,4200.0
2012-01-24 13:10:00,345.74,346.3,345.7,346.04,2900.0,345.74,346.3,345.7,346.04,2900.0
2012-01-24 13:20:00,346.05,346.2,345.87,345.87,3300.0,346.05,346.2,345.87,345.87,3300.0
2012-01-24 13:30:00,345.87,346.09,345.66,345.69,2200.0,345.87,346.09,345.66,345.69,2200.0
2012-01-24 13:40:00,345.69,346.09,345.64,345.64,3500.0,345.69,346.09,345.64,345.64,3500.0
2012-01-24 13:50:00,345.86,345.88,345.62,345.72,3700.0,345.86,345.88,345.62,345.72,3700.0
2012-01-24 14:00:00,346.0,346.21,345.72,346.06,2200.0,346.0,346.21,345.72,346.06,2200.0
2012-01-24 14:10:00,346.05,346.35,346.05,346.24,2600.0,346.05,346.35,346.05,346.24,2600.0
2012-01-24 14:20:00,346.44,346.49,346.02,346.43,3500.0,346.44,346.49,346.02,346.43,3500.0
2012-01-24 14:30:00,346.43,346.62,346.39,346.49,4000.0,346.43,346.62,346.39,346.49,4000.0
2012-01-24 14:40:00,346.62,346.92,346.37,346.42,5000.0,346.62,346.92,346.37,346.42,5000.0
2012-01-24 14:50:00,346.42,347.06,346.42,346.77,3800.0,346.42,347.06,346.42,346.77,3800.0
2012-01-24 15:00:00,346.81,346.9,346.5,346.52,4800.0,346.81,346.9,346.5,346.52,4800.0
2012-01-24 15:10:00,346.52,347.07,346.52,346.75,5600.0,346.52,347.07,346.52,346.75,5600.0
2012-01-24 15:20:00,346.74,346.85,346.59,346.59,5900.0,346.74,346.85,346.59,346.59,5900.0
2012-01-24 15:30:00,346.72,346.8,346.35,346.4,9900.0,346.72,346.8,346.35,346.4,9900.0
2012-01-24 15:40:00,346.44,346.75,346.39,346.69,13100.0,346.44,346.75,346.39,346.69,13100.0
2012-01-24 15:50:00,346.71,346.77,346.45,346.59,12000.0,346.71,346.77,346.45,346.59,12000.0
2012-01-25 09:30:00,346.5,346.6,345.0,345.08,15400.0,346.5,346.6,345.0,345.08,15400.0
2012-01-25 09:40:00,345.41,345.8,345.23,345.43,2400.0,345.41,345.8,345.23,345.43,2400.0
2012-01-25 09:50:00,345.67,346.0,345.58,346.0,2700.0,345.67,346.0,345.58,346.0,2700.0
2012-01-25 10:00:00,345.99,346.15,345.75,345.88,7300.0,345.99,346.15,345.75,345.88,7300.0
2012-01-25 10:10:00,345.95,345.96,345.72,345.87,1800.0,345.95,345.96,345.72,345.87,1800.0
2012-01-25 10:20:00,345.86,346.0,345.71,345.71,2800.0,345.86,346.0,345.71,345.71,2800.0
2012-01-25 10:30:00,345.69,346.02,345.69,346.01,4400.0,345.69,346.02,345.69,346.01,4400.0
2012-01-25 10:40:00,345.93,346.14,345.93,345.97,4400.0,345.93,346.14,345.93,345.97,4400.0
2012-01-25 10:50:00,345.94,345.95,345.79,345.79,1800.0,345.94,345.95,345.79,345.79,1800.0
2012-01-25 11:00:00,345.77,345.85,345.42,345.43,2700.0,345.77,345.85,345.42,345.43,2700.0
2012-01-25 11:10:00,345.38,345.65,345.14,345.26,4600.0,345.38,345.65,345.14,345.26,4600.0
2012-01-25 11:20:00,345.2,345.53,345.16,345.16,2100.0,345.2,345.53,345.16,345.16,2100.0
2012-01-25 11:30:00,345.16,345.43,345.16,345.42,2600.0,345.16,345.43,345.16,345.42,2600.0
2012-01-25 11:40:00,345.42,345.46,345.31,345.37,4700.0,345.42,345.46,345.31,345.37,4700.0
2012-01-25 11:50:00,345.26,345.92,345.26,345.85,4500.0,345.26,345.92,345.26,345.85,4500.0
2012-01-25 12:00:00,345.94,346.06,345.9,345.9,4200.0,345.94,346.06,345.9,345.9,4200.0
2012-01-25 12:10:00,345.77,346.04,345.6,346.01,2400.0,345.77,346.04,345.6,346.01,2400.0
2012-01-25 12:20:00,346.0,346.1,345.63,345.99,15200.0,346.0,346.1,345.63,345.99,15200.0
2012-01-25 12:30:00,345.99,346.41,345.75,346.38,8500.0,345.99,346.41,345.75,346.38,8500.0
2012-01-25 12:40:00,346.5,346.62,346.29,346.62,3500.0,346.5,346.62,346.29,346.62,3500.0
2012-01-25 12:50:00,346.63,346.93,346.41,346.71,4000.0,346.63,346.93,346.41,346.71,4000.0
2012-01-25 13:00:00,347.02,347.25,346.63,346.89,18400.0,347.02,347.25,346.63,346.89,18400.0
2012-01-25 13:10:00,346.96,347.35,346.72,347.34,7400.0,346.96,347.35,346.72,347.34,7400.0
2012-01-25 13:20:00,347.31,347.4,347.02,347.02,3500.0,347.31,347.4,347.02,347.02,3500.0
2012-01-25 13:30:00,347.03,347.36,347.03,347.36,2700.0,347.03,347.36,347.03,347.36,2700.0
2012-01-25 13:40:00,347.36,347.68,347.2,347.55,7500.0,347.36,347.68,347.2,347.55,7500.0
2012-01-25 13:50:00,347.63,347.8,347.35,347.8,7500.0,347.63,347.8,347.35,347.8,7500.0
2012-01-25 14:00:00,347.8,347.8,347.26,347.47,3500.0,347.8,347.8,347.26,347.47,3500.0
2012-01-25 14:10:00,347.47,347.81,347.47,347.57,6200.0,347.47,347.81,347.47,347.57,6200.0
2012-01-25 14:20:00,347.73,347.86,347.47,347.77,8000.0,347.73,347.86,347.47,347.77,8000.0
2012-01-25 14:30:00,347.64,347.92,347.58,347.92,8800.0,347.64,347.92,347.58,347.92,8800.0
2012-01-25 14:40:00,347.91,347.96,347.77,347.87,4500.0,347.91,347.96,347.77,347.87,4500.0
2012-01-25 14:50:00,347.86,348.0,347.69,347.98,3200.0,347.86,348.0,347.69,347.98,3200.0
2012-01-25 15:00:00,348.0,348.0,347.6,347.89,7100.0,348.0,348.0,347.6,347.89,7100.0
2012-01-25 15:10:00,347.9,347.99,347.81,347.87,6000.0,347.9,347.99,347.81,347.87,6000.0
2012-01-25 15:20:00,347.86,348.1,347.77,348.07,12500.0,347.86,348.1,347.77,348.07,12500.0
2012-01-25 15:30:00,347.99,348.2,347.98,348.2,11500.0,347.99,348.2,347.98,348.2,11500.0
2012-01-25 15:40:00,348.2,348.5,348.12,348.41,17300.0,348.2,348.5,348.12,348.41,17300.0
2012-01-25 15:50:00,348.48,348.59,348.12,348.39,11600.0,348.48,348.59,348.12,348.39,11600.0
2012-01-26 09:30:00,348.62,348.62,347.31,348.19,14800.0,348.62,348.62,347.31,348.19,14800.0
2012-01-26 09:40:00,348.11,348.57,347.41,348.43,3000.0,348.11,348.57,347.41,348.43,3000.0
2012-01-26 09:50:00,348.66,348.8,348.3,348.68,29400.0,348.66,348.8,348.3,348.68,29400.0
2012-01-26 10:00:00,348.68,348.9,348.1,348.1,16800.0,348.68,348.9,348.1,348.1,16800.0
2012-01-26 10:10:00,348.07,348.5,348.07,348.34,2200.0,348.07,348.5,348.07,348.34,2200.0
2012-01-26 10:20:00,348.28,348.71,347.91,348.62,8100.0,348.28,348.71,347.91,348.62,8100.0
2012-01-26 10:30:00,348.55,348.74,348.18,348.58,6300.0,348.55,348.74,348.18,348.58,6300.0
2012-01-26 10:40:00,348.61,348.68,348.46,348.46,2400.0,348.61,348.68,348.46,348.46,2400.0
2012-01-26 10:50:00,348.09,348.68,348.09,348.49,4900.0,348.09,348.68,348.09,348.49,4900.0
2012-01-26 11:00:00,348.45,348.62,348.45,348.58,3100.0,348.45,348.62,348.45,348.58,3100.0
2012-01-26 11:10:00,348.36,348.62,348.35,348.55,24000.0,348.36,348.62,348.35,348.55,24000.0
2012-01-26 11:20:00,348.48,348.65,348.4,348.58,16500.0,348.48,348.65,348.4,348.58,16500.0
2012-01-26 11:30:00,348.46,348.59,347.88,347.93,5800.0,348.46,348.59,347.88,347.93,5800.0
2012-01-26 11:40:00,347.85,347.85,347.24,347.45,3100.0,347.85,347.85,347.24,347.45,3100.0
2012-01-26 11:50:00,347.42,347.98,347.42,347.73,9600.0,347.42,347.98,347.42,347.73,9600.0
2012-01-26 12:00:00,347.8,347.8,347.38,347.38,3400.0,347.8,347.8,347.38,347.38,3400.0
2012-01-26 12:10:00,347.6,347.88,347.33,347.81,7200.0,347.6,347.88,347.33,347.81,7200.0
2012-01-26 12:20:00,347.88,348.08,347.59,347.97,12400.0,347.88,348.08,347.59,347.97,12400.0
2012-01-26 12:30:00,347.98,348.42,347.97,348.42,2700.0,347.98,348.42,347.97,348.42,2700.0
2012-01-26 12:40:00,348.54,348.57,348.46,348.57,4400.0,348.54,348.57,348.46,348.57,4400.0
2012-01-26 12:50:00,348.58,348.77,348.43,348.47,5000.0,348.58,348.77,348.43,348.47,5000.0
2012-01-26 13:00:00,348.59,348.69,348.34,348.5,9600.0,348.59,348.69,348.34,348.5,9600.0
2012-01-26 13:10:00,348.55,348.59,348.26,348.26,1300.0,348.55,348.59,348.26,348.26,1300.0
2012-01-26 13:20:00,348.25,348.45,348.25,348.42,1000.0,348.25,348.45,348.25,348.42,1000.0
2012-01-26 13:30:00,348.31,348.41,348.3,348.34,2500.0,348.31,348.41,348.3,348.34,2500.0
2012-01-26 13:40:00,348.34,348.45,348.24,348.37,1900.0,348.34,348.45,348.24,348.37,1900.0
2012-01-26 13:50:00,348.35,348.59,348.35,348.41,5900.0,348.35,348.59,348.35,348.41,5900.0
2012-01-26 14:00:00,348.35,348.47,348.28,348.28,3500.0,348.35,348.47,348.28,348.28,3500.0
2012-01-26 14:10:00,348.36,348.44,348.05,348.05,2200.0,348.36,348.44,348.05,348.05,2200.0
2012-01-26 14:20:00,348.04,348.29,347.86,347.93,9500.0,348.04,348.29,347.86,347.93,9500.0
2012-01-26 14:30:00,347.94,348.06,347.8,347.81,2800.0,347.94,348.06,347.8,347.81,2800.0
2012-01-26 14:40:00,347.9,348.05,347.74,347.99,7000.0,347.9,348.05,347.74,347.99,7000.0
2012-01-26 14:50:00,347.99,348.46,347.89,348.29,13300.0,347.99,348.46,347.89,348.29,13300.0
2012-01-26 15:00:00,348.13,348.34,348.0,348.19,9300.0,348.13,348.34,348.0,348.19,9300.0
2012-01-26 15:10:00,348.18,348.36,348.06,348.25,4200.0,348.18,348.36,348.06,348.25,4200.0
2012-01-26 15:20:00,348.35,348.57,348.03,348.3,11200.0,348.35,348.57,348.03,348.3,11200.0
2012-01-26 15:30:00,348.3,348.49,348.22,348.28,10800.0,348.3,348.49,348.22,348.28,10800.0
2012-01-26 15:40:00,348.29,348.35,347.63,347.69,14700.0,348.29,348.35,347.63,347.69,14700.0
2012-01-26 15:50:00,347.66,348.26,347.42,348.09,10100.0,347.66,348.26,347.42,348.09,10100.0
2012-01-27 09:30:00,347.7,347.7,345.03,347.32,14200.0,347.7,347.7,345.03,347.32,14200.0
2012-01-27 09:40:00,347.33,348.4,347.07,347.83,9600.0,347.33,348.4,347.07,347.83,9600.0
2012-01-27 09:50:00,347.78,348.55,347.78,348.15,5600.0,347.78,348.55,347.78,348.15,5600.0
2012-01-27 10:00:00,348.35,348.89,348.31,348.63,7000.0,348.35,348.89,348.31,348.63,7000.0
2012-01-27 10:10:00,348.71,348.89,348.5,348.5,6200.0,348.71,348.89,348.5,348.5,6200.0
2012-01-27 10:20:00,348.66,349.0,348.59,348.82,9500.0,348.66,349.0,348.59,348.82,9500.0
2012-01-27 10:30:00,348.93,348.94,348.29,348.33,5700.0,348.93,348.94,348.29,348.33,5700.0
2012-01-27 10:40:00,348.23,348.39,348.18,348.22,2200.0,348.23,348.39,348.18,348.22,2200.0
2012-01-27 10:50:00,348.61,348.82,348.15,348.71,6300.0,348.61,348.82,348.15,348.71,6300.0
2012-01-27 11:00:00,348.53,348.82,348.17,348.54,5000.0,348.53,348.82,348.17,348.54,5000.0
2012-01-27 11:10:00,348.31,348.73,348.23,348.64,1900.0,348.31,348.73,348.23,348.64,1900.0
2012-01-27 11:20:00,348.69,348.69,348.13,348.13,3500.0,348.69,348.69,348.13,348.13,3500.0
2012-01-27 11:30:00,348.03,348.04,347.51,348.04,7500.0,348.03,348.04,347.51,348.04,7500.0
2012-01-27 11:40:00,348.17,348.29,347.56,348.25,7300.0,348.17,348.29,347.56,348.25,7300.0
2012-01-27 11:50:00,348.26,348.26,347.84,348.09,4400.0,348.26,348.26,347.84,348.09,4400.0
2012-01-27 12:00:00,347.93,348.27,347.67,347.67,2300.0,347.93,348.27,347.67,347.67,2300.0
2012-01-27 12:10:00,347.84,348.42,347.84,348.22,6100.0,347.84,348.42,347.84,348.22,6100.0
2012-01-27 12:20:00,348.2,348.22,347.91,348.0,16200.0,348.2,348.22,347.91,348.0,16200.0
2012-01-27 12:30:00,347.94,348.2,347.94,348.0,8300.0,347.94,348.2,347.94,348.0,8300.0
2012-01-27 12:40:00,348.17,348.17,347.87,348.09,5200.0,348.17,348.17,347.87,348.09,5200.0
2012-01-27 12:50:00,348.15,348.15,347.7,347.99,2900.0,348.15,348.15,347.7,347.99,2900.0
2012-01-27 13:00:00,347.85,348.46,347.85,348.0,8500.0,347.85,348.46,347.85,348.0,8500.0
2012-01-27 13:10:00,348.03,348.32,347.86,347.94,11400.0,348.03,348.32,347.86,347.94,11400.0
2012-01-27 13:20:00,347.86,347.98,347.7,347.9,2600.0,347.86,347.98,347.7,347.9,2600.0
2012-01-27 13:30:00,347.9,348.31,347.72,347.99,5100.0,347.9,348.31,347.72,347.99,5100.0
2012-01-27 13:40:00,347.79,348.11,347.79,347.95,3100.0,347.79,348.11,347.79,347.95,3100.0
2012-01-27 13:50:00,347.95,348.02,347.54,347.84,2700.0,347.95,348.02,347.54,347.84,2700.0
2012-01-27 14:00:00,348.14,348.14,347.9,348.02,1600.0,348.14,348.14,347.9,348.02,1600.0
2012-01-27 14:10:00,348.04,348.28,347.89,348.19,3100.0,348.04,348.28,347.89,348.19,3100.0
2012-01-27 14:20:00,348.12,348.28,347.91,348.24,3200.0,348.12,348.28,347.91,348.24,3200.0
2012-01-27 14:30:00,348.4,348.4,348.0,348.03,4000.0,348.4,348.4,348.0,348.03,4000.0
2012-01-27 14:40:00,348.02,348.05,347.73,347.87,4900.0,348.02,348.05,347.73,347.87,4900.0
2012-01-27 14:50:00,347.87,348.0,347.78,347.89,5600.0,347.87,348.0,347.78,347.89,5600.0
2012-01-27 15:00:00,347.96,348.0,347.84,347.84,5500.0,347.96,348.0,347.84,347.84,5500.0
2012-01-27 15:10:00,347.86,348.19,347.82,347.98,11600.0,347.86,348.19,347.82,347.98,11600.0
2012-01-27 15:20:00,348.05,348.19,347.86,347.99,9900.0,348.05,348.19,347.86,347.99,9900.0
2012-01-27 15:30:00,347.92,348.2,347.92,348.05,15600.0,347.92,348.2,347.92,348.05,15600.0
2012-01-27 15:40:00,348.0,348.05,347.79,348.0,25800.0,348.0,348.05,347.79,348.0,25800.0
2012-01-27 15:50:00,347.92,348.0,347.83,347.83,7200.0,347.92,348.0,347.83,347.83,7200.0
2012-01-30 09:30:00,346.54,349.3,346.2,349.3,47600.0,346.54,349.3,346.2,349.3,47600.0
2012-01-30 09:40:00,349.05,349.6,348.36,348.36,14300.0,349.05,349.6,348.36,348.36,14300.0
2012-01-30 09:50:00,348.01,348.73,347.86,348.15,3900.0,348.01,348.73,347.86,348.15,3900.0
2012-01-30 10:00:00,347.78,348.1,346.97,347.24,5800.0,347.78,348.1,346.97,347.24,5800.0
2012-01-30 10:10:00,347.07,347.48,346.5,347.48,6000.0,347.07,347.48,346.5,347.48,6000.0
2012-01-30 10:20:00,347.24,347.63,347.09,347.27,3400.0,347.24,347.63,347.09,347.27,3400.0
2012-01-30 10:30:00,347.49,347.89,347.14,347.52,4200.0,347.49,347.89,347.14,347.52,4200.0
2012-01-30 10:40:00,347.58,347.88,347.52,347.77,2400.0,347.58,347.88,347.52,347.77,2400.0
2012-01-30 10:50:00,347.86,347.86,347.37,347.38,3300.0,347.86,347.86,347.37,347.38,3300.0
2012-01-30 11:00:00,347.66,348.05,347.39,347.59,3600.0,347.66,348.05,347.39,347.59,3600.0
2012-01-30 11:10:00,347.52,347.59,347.07,347.2,3500.0,347.52,347.59,347.07,347.2,3500.0
2012-01-30 11:20:00,347.2,347.41,347.07,347.41,3900.0,347.2,347.41,347.07,347.41,3900.0
2012-01-30 11:30:00,347.32,347.4,347.07,347.22,2500.0,347.32,347.4,347.07,347.22,2500.0
2012-01-30 11:40:00,347.28,347.36,347.0,347.12,2200.0,347.28,347.36,347.0,347.12,2200.0
2012-01-30 11:50:00,347.08,347.32,346.9,347.03,3200.0,347.08,347.32,346.9,347.03,3200.0
2012-01-30 12:00:00,346.89,347.05,346.54,346.93,1600.0,346.89,347.05,346.54,346.93,1600.0
2012-01-30 12:10:00,346.72,346.87,346.63,346.72,1600.0,346.72,346.87,346.63,346.72,1600.0
2012-01-30 12:20:00,346.73,347.1,346.71,346.83,2900.0,346.73,347.1,346.71,346.83,2900.0
2012-01-30 12:30:00,346.82,347.12,346.58,346.94,3000.0,346.82,347.12,346.58,346.94,3000.0
2012-01-30 12:40:00,346.94,347.2,346.75,347.01,2100.0,346.94,347.2,346.75,347.01,2100.0
2012-01-30 12:50:00,347.02,347.44,347.0,347.18,1600.0,347.02,347.44,347.0,347.18,1600.0
2012-01-30 13:00:00,347.23,347.23,346.6,346.6,2900.0,347.23,347.23,346.6,346.6,2900.0
2012-01-30 13:10:00,346.93,346.93,346.69,346.74,1600.0,346.93,346.93,346.69,346.74,1600.0
2012-01-30 13:20:00,346.83,347.16,346.83,346.97,2200.0,346.83,347.16,346.83,346.97,2200.0
2012-01-30 13:30:00,347.06,347.13,347.0,347.06,1400.0,347.06,347.13,347.0,347.06,1400.0
2012-01-30 13:40:00,347.2,347.43,347.14,347.31,3800.0,347.2,347.43,347.14,347.31,3800.0
2012-01-30 13:50:00,347.23,347.67,347.23,347.44,3000.0,347.23,347.67,347.23,347.44,3000.0
2012-01-30 14:00:00,347.71,347.86,347.3,347.81,3400.0,347.71,347.86,347.3,347.81,3400.0
2012-01-30 14:10:00,347.8,348.02,347.59,347.68,3800.0,347.8,348.02,347.59,347.68,3800.0
2012-01-30 14:20:00,347.65,347.96,347.46,347.73,3400.0,347.65,347.96,347.46,347.73,3400.0
2012-01-30 14:30:00,347.68,347.68,347.26,347.26,4300.0,347.68,347.68,347.26,347.26,4300.0
2012-01-30 14:40:00,347.41,347.52,347.13,347.13,5000.0,347.41,347.52,347.13,347.13,5000.0
2012-01-30 14:50:00,347.37,347.51,347.16,347.25,3300.0,347.37,347.51,347.16,347.25,3300.0
2012-01-30 15:00:00,347.18,347.33,347.02,347.07,3400.0,347.18,347.33,347.02,347.07,3400.0
2012-01-30 15:10:00,347.17,347.5,347.17,347.42,6500.0,347.17,347.5,347.17,347.42,6500.0
2012-01-30 15:20:00,347.5,347.66,347.35,347.51,6200.0,347.5,347.66,347.35,347.51,6200.0
2012-01-30 15:30:00,347.65,347.91,347.34,347.44,7900.0,347.65,347.91,347.34,347.44,7900.0
2012-01-30 15:40:00,347.54,347.77,347.3,347.48,10100.0,347.54,347.77,347.3,347.48,10100.0
2012-01-30 15:50:00,347.89,348.0,347.1,347.89,12300.0,347.89,348.0,347.1,347.89,12300.0
2012-01-31 09:30:00,349.6,349.7,347.85,349.45,23000.0,349.6,349.7,347.85,349.45,23000.0
2012-01-31 09:40:00,349.44,350.9,349.43,350.4,27600.0,349.44,350.9,349.43,350.4,27600.0
2012-01-31 09:50:00,350.63,351.22,350.39,351.12,21600.0,350.63,351.22,350.39,351.12,21600.0
2012-01-31 10:00:00,350.91,351.0,350.3,350.79,11700.0,350.91,351.0,350.3,350.79,11700.0
2012-01-31 10:10:00,350.76,351.0,350.41,350.51,4500.0,350.76,351.0,350.41,350.51,4500.0
2012-01-31 10:20:00,350.41,350.59,350.0,350.14,3600.0,350.41,350.59,350.0,350.14,3600.0
2012-01-31 10:30:00,349.81,350.26,349.41,349.41,4900.0,349.81,350.26,349.41,349.41,4900.0
2012-01-31 10:40:00,349.4,349.51,348.57,348.57,2500.0,349.4,349.51,348.57,348.57,2500.0
2012-01-31 10:50:00,348.26,348.6,348.02,348.09,4900.0,348.26,348.6,348.02,348.09,4900.0
2012-01-31 11:00:00,348.23,348.44,348.2,348.23,3500.0,348.23,348.44,348.2,348.23,3500.0
2012-01-31 11:10:00,348.43,348.43,347.85,347.92,8300.0,348.43,348.43,347.85,347.92,8300.0
2012-01-31 11:20:00,348.02,348.04,347.78,347.78,1800.0,348.02,348.04,347.78,347.78,1800.0
2012-01-31 11:30:00,347.96,348.03,347.77,347.95,4000.0,347.96,348.03,347.77,347.95,4000.0
2012-01-31 11:40:00,347.83,348.07,347.78,347.98,4400.0,347.83,348.07,347.78,347.98,4400.0
2012-01-31 11:50:00,347.98,348.24,347.92,347.98,2200.0,347.98,348.24,347.92,347.98,2200.0
2012-01-31 12:00:00,348.23,348.24,347.96,348.02,1300.0,348.23,348.24,347.96,348.02,1300.0
2012-01-31 12:10:00,348.06,348.07,347.91,347.98,2600.0,348.06,348.07,347.91,347.98,2600.0
2012-01-31 12:20:00,347.81,347.94,347.69,347.94,2600.0,347.81,347.94,347.69,347.94,2600.0
2012-01-31 12:30:00,347.88,347.88,347.76,347.76,1300.0,347.88,347.88,347.76,347.76,1300.0
2012-01-31 12:40:00,347.76,347.76,347.5,347.54,2400.0,347.76,347.76,347.5,347.54,2400.0
2012-01-31 12:50:00,347.54,348.0,347.48,347.55,2700.0,347.54,348.0,347.48,347.55,2700.0
2012-01-31 13:00:00,347.5,347.5,347.21,347.42,2000.0,347.5,347.5,347.21,347.42,2000.0
2012-01-31 13:10:00,347.43,347.97,347.43,347.97,2200.0,347.43,347.97,347.43,347.97,2200.0
2012-01-31 13:20:00,348.07,348.08,347.46,347.46,2200.0,348.07,348.08,347.46,347.46,2200.0
2012-01-31 13:30:00,347.49,347.49,347.1,347.2,1300.0,347.49,347.49,347.1,347.2,1300.0
2012-01-31 13:40:00,347.0,347.25,347.0,347.01,1800.0,347.0,347.25,347.0,347.01,1800.0
2012-01-31 13:50:00,346.94,346.94,346.44,346.51,3600.0,346.94,346.94,346.44,346.51,3600.0
2012-01-31 14:00:00,346.66,346.91,346.66,346.91,2200.0,346.66,346.91,346.66,346.91,2200.0
2012-01-31 14:10:00,347.07,347.71,347.07,347.53,1400.0,347.07,347.71,347.07,347.53,1400.0
2012-01-31 14:20:00,347.49,347.69,347.49,347.59,1800.0,347.49,347.69,347.49,347.59,1800.0
2012-01-31 14:30:00,347.51,347.51,347.41,347.49,1800.0,347.51,347.51,347.41,347.49,1800.0
2012-01-31 14:40:00,347.5,347.78,347.5,347.78,1200.0,347.5,347.78,347.5,347.78,1200.0
2012-01-31 14:50:00,347.9,347.97,347.73,347.8,1400.0,347.9,347.97,347.73,347.8,1400.0
2012-01-31 15:00:00,347.81,347.88,347.34,347.62,2600.0,347.81,347.88,347.34,347.62,2600.0
2012-01-31 15:10:00,347.71,348.24,347.6,347.98,4200.0,347.71,348.24,347.6,347.98,4200.0
2012-01-31 15:20:00,348.06,348.18,347.6,347.93,6100.0,348.06,348.18,347.6,347.93,6100.0
2012-01-31 15:30:00,347.94,348.07,347.61,347.74,3700.0,347.94,348.07,347.61,347.74,3700.0
2012-01-31 15:40:00,347.83,348.0,347.7,347.91,6400.0,347.83,348.0,347.7,347.91,6400.0
2012-01-31 15:50:00,347.98,348.34,347.68,348.05,15800.0,347.98,348.34,347.68,348.05,15800.0
2012-02-01 09:30:00,348.81,350.59,348.19,350.59,11400.0,348.81,350.59,348.19,350.59,11400.0
2012-02-01 09:40:00,350.8,351.98,350.8,351.95,15400.0,350.8,351.98,350.8,351.95,15400.0
2012-02-01 09:50:00,352.0,353.0,351.8,353.0,19900.0,352.0,353.0,351.8,353.0,19900.0
2012-02-01 10:00:00,352.79,352.89,352.24,352.24,5200.0,352.79,352.89,352.24,352.24,5200.0
2012-02-01 10:10:00,352.32,352.81,352.32,352.77,4200.0,352.32,352.81,352.32,352.77,4200.0
2012-02-01 10:20:00,352.61,353.48,352.61,353.27,11900.0,352.61,353.48,352.61,353.27,11900.0
2012-02-01 10:30:00,353.25,353.4,352.92,352.98,5000.0,353.25,353.4,352.92,352.98,5000.0
2012-02-01 10:40:00,353.14,353.19,352.99,353.0,3800.0,353.14,353.19,352.99,353.0,3800.0
2012-02-01 10:50:00,352.99,353.07,352.15,352.61,7000.0,352.99,353.07,352.15,352.61,7000.0
2012-02-01 11:00:00,352.58,352.94,352.39,352.9,4900.0,352.58,352.94,352.39,352.9,4900.0
2012-02-01 11:10:00,352.93,352.93,352.74,352.91,5600.0,352.93,352.93,352.74,352.91,5600.0
2012-02-01 11:20:00,352.93,353.1,352.77,353.1,4500.0,352.93,353.1,352.77,353.1,4500.0
2012-02-01 11:30:00,352.88,352.9,352.39,352.39,2200.0,352.88,352.9,352.39,352.39,2200.0
2012-02-01 11:40:00,352.32,352.6,352.25,352.46,4100.0,352.32,352.6,352.25,352.46,4100.0
2012-02-01 11:50:00,352.46,352.62,352.4,352.57,5600.0,352.46,352.62,352.4,352.57,5600.0
2012-02-01 12:00:00,352.58,352.58,352.3,352.3,1000.0,352.58,352.58,352.3,352.3,1000.0
2012-02-01 12:10:00,352.36,352.4,352.05,352.14,3100.0,352.36,352.4,352.05,352.14,3100.0
2012-02-01 12:20:00,352.28,352.41,352.16,352.16,2800.0,352.28,352.41,352.16,352.16,2800.0
2012-02-01 12:30:00,352.17,352.17,352.0,352.0,4300.0,352.17,352.17,352.0,352.0,4300.0
2012-02-01 12:40:00,351.96,352.08,351.74,352.08,3400.0,351.96,352.08,351.74,352.08,3400.0
2012-02-01 12:50:00,352.08,352.13,351.81,351.81,2600.0,352.08,352.13,351.81,351.81,2600.0
2012-02-01 13:00:00,351.93,352.1,351.91,351.97,2400.0,351.93,352.1,351.91,351.97,2400.0
2012-02-01 13:10:00,351.95,352.15,351.95,352.0,2300.0,351.95,352.15,351.95,352.0,2300.0
2012-02-01 13:20:00,352.13,352.36,352.13,352.22,1500.0,352.13,352.36,352.13,352.22,1500.0
2012-02-01 13:30:00,352.23,352.38,352.23,352.35,800.0,352.23,352.38,352.23,352.35,800.0
2012-02-01 13:40:00,352.45,352.47,351.82,352.06,3500.0,352.45,352.47,351.82,352.06,3500.0
2012-02-01 13:50:00,352.29,352.29,351.79,352.09,5900.0,352.29,352.29,351.79,352.09,5900.0
2012-02-01 14:00:00,352.08,352.14,351.89,351.89,1800.0,352.08,352.14,351.89,351.89,1800.0
2012-02-01 14:10:00,351.82,352.16,351.81,352.09,4900.0,351.82,352.16,351.81,352.09,4900.0
2012-02-01 14:20:00,352.1,352.16,351.77,352.05,6400.0,352.1,352.16,351.77,352.05,6400.0
2012-02-01 14:30:00,352.03,352.48,352.0,352.25,7200.0,352.03,352.48,352.0,352.25,7200.0
2012-02-01 14:40:00,352.3,352.45,351.98,352.44,8600.0,352.3,352.45,351.98,352.44,8600.0
2012-02-01 14:50:00,352.34,352.75,352.34,352.75,2400.0,352.34,352.75,352.34,352.75,2400.0
2012-02-01 15:00:00,352.72,352.83,352.46,352.83,4000.0,352.72,352.83,352.46,352.83,4000.0
2012-02-01 15:10:00,352.83,352.9,352.6,352.61,8700.0,352.83,352.9,352.6,352.61,8700.0
2012-02-01 15:20:00,352.66,352.82,352.29,352.56,7800.0,352.66,352.82,352.29,352.56,7800.0
2012-02-01 15:30:00,352.63,352.74,352.31,352.7,10100.0,352.63,352.74,352.31,352.7,10100.0
2012-02-01 15:40:00,352.74,353.05,352.42,352.65,19500.0,352.74,353.05,352.42,352.65,19500.0
2012-02-01 15:50:00,352.68,352.99,352.43,352.97,16300.0,352.68,352.99,352.43,352.97,16300.0
2012-02-02 09:30:00,352.6,353.25,351.63,352.99,7400.0,352.6,353.25,351.63,352.99,7400.0
2012-02-02 09:40:00,352.67,352.67,351.75,352.25,3100.0,352.67,352.67,351.75,352.25,3100.0
2012-02-02 09:50:00,352.03,352.04,351.4,351.56,2600.0,352.03,352.04,351.4,351.56,2600.0
2012-02-02 10:00:00,351.33,351.33,351.0,351.06,2500.0,351.33,351.33,351.0,351.06,2500.0
2012-02-02 10:10:00,351.15,351.47,351.15,351.34,2100.0,351.15,351.47,351.15,351.34,2100.0
2012-02-02 10:20:00,351.09,351.25,350.95,351.09,1300.0,351.09,351.25,350.95,351.09,1300.0
2012-02-02 10:30:00,351.16,351.48,350.91,350.91,3200.0,351.16,351.48,350.91,350.91,3200.0
2012-02-02 10:40:00,350.97,351.27,350.84,351.14,1900.0,350.97,351.27,350.84,351.14,1900.0
2012-02-02 10:50:00,351.26,351.62,351.0,351.62,3000.0,351.26,351.62,351.0,351.62,3000.0
2012-02-02 11:00:00,351.65,351.68,351.31,351.31,1600.0,351.65,351.68,351.31,351.31,1600.0
2012-02-02 11:10:00,351.28,351.29,350.51,350.51,1600.0,351.28,351.29,350.51,350.51,1600.0
2012-02-02 11:20:00,350.67,350.74,350.61,350.66,1300.0,350.67,350.74,350.61,350.66,1300.0
2012-02-02 11:30:00,350.59,350.7,350.55,350.55,1200.0,350.59,350.7,350.55,350.55,1200.0
2012-02-02 11:40:00,350.61,350.61,350.02,350.12,3800.0,350.61,350.61,350.02,350.12,3800.0
2012-02-02 11:50:00,350.12,350.31,349.96,350.28,2000.0,350.12,350.31,349.96,350.28,2000.0
2012-02-02 12:00:00,350.22,350.81,350.22,350.76,2800.0,350.22,350.81,350.22,350.76,2800.0
2012-02-02 12:10:00,350.99,351.01,350.57,350.58,2300.0,350.99,351.01,350.57,350.58,2300.0
2012-02-02 12:20:00,350.65,350.75,350.6,350.66,1900.0,350.65,350.75,350.6,350.66,1900.0
2012-02-02 12:30:00,350.62,350.71,350.5,350.5,6800.0,350.62,350.71,350.5,350.5,6800.0
2012-02-02 12:40:00,350.43,351.04,350.43,350.83,2700.0,350.43,351.04,350.43,350.83,2700.0
2012-02-02 12:50:00,350.93,350.93,350.71,350.76,1800.0,350.93,350.93,350.71,350.76,1800.0
2012-02-02 13:00:00,350.68,350.68,350.42,350.44,2900.0,350.68,350.68,350.42,350.44,2900.0
2012-02-02 13:10:00,350.4,350.4,350.1,350.13,1900.0,350.4,350.4,350.1,350.13,1900.0
2012-02-02 13:20:00,350.08,350.41,350.06,350.41,1600.0,350.08,350.41,350.06,350.41,1600.0
2012-02-02 13:30:00,350.36,350.63,350.16,350.16,2800.0,350.36,350.63,350.16,350.16,2800.0
2012-02-02 13:40:00,350.16,350.73,350.16,350.44,2700.0,350.16,350.73,350.16,350.44,2700.0
2012-02-02 13:50:00,350.45,350.46,350.03,350.19,3600.0,350.45,350.46,350.03,350.19,3600.0
2012-02-02 14:00:00,350.02,350.79,349.64,350.35,4800.0,350.02,350.79,349.64,350.35,4800.0
2012-02-02 14:10:00,350.36,350.36,349.81,349.93,2600.0,350.36,350.36,349.81,349.93,2600.0
2012-02-02 14:20:00,349.82,350.16,349.82,350.03,2700.0,349.82,350.16,349.82,350.03,2700.0
2012-02-02 14:30:00,350.03,350.16,350.0,350.0,2300.0,350.03,350.16,350.0,350.0,2300.0
2012-02-02 14:40:00,349.89,350.09,349.51,349.52,2800.0,349.89,350.09,349.51,349.52,2800.0
2012-02-02 14:50:00,349.55,349.66,349.32,349.66,4000.0,349.55,349.66,349.32,349.66,4000.0
2012-02-02 15:00:00,349.67,350.36,349.67,350.36,4300.0,349.67,350.36,349.67,350.36,4300.0
2012-02-02 15:10:00,350.36,350.64,350.36,350.56,3800.0,350.36,350.64,350.36,350.56,3800.0
2012-02-02 15:20:00,350.57,350.57,350.09,350.09,4100.0,350.57,350.57,350.09,350.09,4100.0
2012-02-02 15:30:00,350.04,350.13,349.76,349.86,10300.0,350.04,350.13,349.76,349.86,10300.0
2012-02-02 15:40:00,349.87,349.97,349.38,349.63,16900.0,349.87,349.97,349.38,349.63,16900.0
2012-02-02 15:50:00,349.52,349.97,349.14,349.27,18800.0,349.52,349.97,349.14,349.27,18800.0
2012-02-03 09:30:00,348.18,356.8,348.18,351.46,12800.0,348.18,356.8,348.18,351.46,12800.0
2012-02-03 09:40:00,351.61,352.49,351.55,352.3,2200.0,351.61,352.49,351.55,352.3,2200.0
2012-02-03 09:50:00,352.21,352.29,351.96,352.15,1500.0,352.21,352.29,351.96,352.15,1500.0
2012-02-03 10:00:00,351.97,352.58,351.93,352.23,2700.0,351.97,352.58,351.93,352.23,2700.0
2012-02-03 10:10:00,352.31,352.55,352.05,352.1,2800.0,352.31,352.55,352.05,352.1,2800.0
2012-02-03 10:20:00,352.6,352.79,352.51,352.79,1200.0,352.6,352.79,352.51,352.79,1200.0
2012-02-03 10:30:00,352.67,352.94,352.47,352.87,7600.0,352.67,352.94,352.47,352.87,7600.0
2012-02-03 10:40:00,352.53,352.97,352.53,352.69,1200.0,352.53,352.97,352.53,352.69,1200.0
2012-02-03 10:50:00,352.84,352.85,352.4,352.83,1700.0,352.84,352.85,352.4,352.83,1700.0
2012-02-03 11:00:00,352.68,352.68,352.42,352.63,2000.0,352.68,352.68,352.42,352.63,2000.0
2012-02-03 11:10:00,352.69,352.69,351.79,351.79,3300.0,352.69,352.69,351.79,351.79,3300.0
2012-02-03 11:20:00,351.76,352.41,351.76,352.25,1400.0,351.76,352.41,351.76,352.25,1400.0
2012-02-03 11:30:00,352.28,352.29,352.01,352.01,2100.0,352.28,352.29,352.01,352.01,2100.0
2012-02-03 11:40:00,352.06,352.71,352.06,352.71,2900.0,352.06,352.71,352.06,352.71,2900.0
2012-02-03 11:50:00,352.72,352.76,352.58,352.65,4500.0,352.72,352.76,352.58,352.65,4500.0
2012-02-03 12:00:00,352.74,352.83,352.56,352.8,2900.0,352.74,352.83,352.56,352.8,2900.0
2012-02-03 12:10:00,352.74,352.78,352.36,352.36,3100.0,352.74,352.78,352.36,352.36,3100.0
2012-02-03 12:20:00,352.56,352.99,352.56,352.86,1000.0,352.56,352.99,352.56,352.86,1000.0
2012-02-03 12:30:00,352.98,353.06,352.9,353.04,1600.0,352.98,353.06,352.9,353.04,1600.0
2012-02-03 12:40:00,353.06,353.39,353.06,353.39,2800.0,353.06,353.39,353.06,353.39,2800.0
2012-02-03 12:50:00,353.48,353.48,353.12,353.23,2300.0,353.48,353.48,353.12,353.23,2300.0
2012-02-03 13:00:00,353.37,353.38,353.06,353.36,2900.0,353.37,353.38,353.06,353.36,2900.0
2012-02-03 13:10:00,353.36,353.5,353.12,353.44,4800.0,353.36,353.5,353.12,353.44,4800.0
2012-02-03 13:20:00,353.5,353.75,353.5,353.75,2000.0,353.5,353.75,353.5,353.75,2000.0
2012-02-03 13:30:00,353.74,353.88,353.61,353.62,3700.0,353.74,353.88,353.61,353.62,3700.0
2012-02-03 13:40:00,353.62,353.62,353.41,353.47,4100.0,353.62,353.62,353.41,353.47,4100.0
2012-02-03 13:50:00,353.49,353.57,353.46,353.5,6100.0,353.49,353.57,353.46,353.5,6100.0
2012-02-03 14:00:00,353.51,353.68,353.44,353.44,2700.0,353.51,353.68,353.44,353.44,2700.0
2012-02-03 14:10:00,353.42,353.42,352.87,353.17,3700.0,353.42,353.42,352.87,353.17,3700.0
2012-02-03 14:20:00,353.21,353.47,353.21,353.44,1300.0,353.21,353.47,353.21,353.44,1300.0
2012-02-03 14:30:00,353.4,353.55,352.98,352.98,3200.0,353.4,353.55,352.98,352.98,3200.0
2012-02-03 14:40:00,352.91,353.11,352.78,353.11,2400.0,352.91,353.11,352.78,353.11,2400.0
2012-02-03 14:50:00,353.1,353.3,352.89,353.3,2100.0,353.1,353.3,352.89,353.3,2100.0
2012-02-03 15:00:00,353.28,353.48,353.15,353.15,5800.0,353.28,353.48,353.15,353.15,5800.0
2012-02-03 15:10:00,352.96,353.19,352.96,353.06,2600.0,352.96,353.19,352.96,353.06,2600.0
2012-02-03 15:20:00,353.27,353.94,353.27,353.94,6300.0,353.27,353.94,353.27,353.94,6300.0
2012-02-03 15:30:00,353.89,353.98,353.28,353.73,11100.0,353.89,353.98,353.28,353.73,11100.0
2012-02-03 15:40:00,353.58,353.99,353.22,353.22,9000.0,353.58,353.99,353.22,353.22,9000.0
2012-02-03 15:50:00,353.23,353.43,352.98,353.02,11400.0,353.23,353.43,352.98,353.02,11400.0
2012-02-06 09:30:00,352.0,352.01,350.07,351.41,18100.0,352.0,352.01,350.07,351.41,18100.0
2012-02-06 09:40:00,351.49,351.55,350.8,350.92,2500.0,351.49,351.55,350.8,350.92,2500.0
2012-02-06 09:50:00,351.03,351.44,350.86,351.1,6500.0,351.03,351.44,350.86,351.1,6500.0
2012-02-06 10:00:00,351.08,351.08,350.4,350.4,3700.0,351.08,351.08,350.4,350.4,3700.0
2012-02-06 10:10:00,350.52,350.78,350.11,350.62,9500.0,350.52,350.78,350.11,350.62,9500.0
2012-02-06 10:20:00,350.5,351.35,350.49,351.14,5200.0,350.5,351.35,350.49,351.14,5200.0
2012-02-06 10:30:00,350.97,351.1,350.68,350.87,5300.0,350.97,351.1,350.68,350.87,5300.0
2012-02-06 10:40:00,350.93,350.96,350.56,350.57,3000.0,350.93,350.96,350.56,350.57,3000.0
2012-02-06 10:50:00,350.51,351.01,350.5,351.0,3000.0,350.51,351.01,350.5,351.0,3000.0
2012-02-06 11:00:00,350.91,351.01,350.73,350.73,5200.0,350.91,351.01,350.73,350.73,5200.0
2012-02-06 11:10:00,350.8,350.83,350.57,350.57,1100.0,350.8,350.83,350.57,350.57,1100.0
2012-02-06 11:20:00,350.55,350.74,350.46,350.66,5200.0,350.55,350.74,350.46,350.66,5200.0
2012-02-06 11:30:00,350.6,350.6,350.44,350.47,1900.0,350.6,350.6,350.44,350.47,1900.0
2012-02-06 11:40:00,350.5,350.64,350.5,350.57,4200.0,350.5,350.64,350.5,350.57,4200.0
2012-02-06 11:50:00,350.65,351.1,350.65,351.1,3700.0,350.65,351.1,350.65,351.1,3700.0
2012-02-06 12:00:00,351.0,351.0,350.75,350.75,2000.0,351.0,351.0,350.75,350.75,2000.0
2012-02-06 12:10:00,350.93,350.95,350.83,350.83,1900.0,350.93,350.95,350.83,350.83,1900.0
2012-02-06 12:20:00,350.8,350.88,350.47,350.47,2000.0,350.8,350.88,350.47,350.47,2000.0
2012-02-06 12:30:00,350.55,350.99,350.44,350.99,1700.0,350.55,350.99,350.44,350.99,1700.0
2012-02-06 12:40:00,350.84,350.89,350.6,350.71,4300.0,350.84,350.89,350.6,350.71,4300.0
2012-02-06 12:50:00,350.71,350.9,350.68,350.9,2100.0,350.71,350.9,350.68,350.9,2100.0
2012-02-06 13:00:00,350.83,350.98,350.75,350.89,1500.0,350.83,350.98,350.75,350.89,1500.0
2012-02-06 13:10:00,350.87,351.07,350.87,351.07,1200.0,350.87,351.07,350.87,351.07,1200.0
2012-02-06 13:20:00,351.17,351.45,351.06,351.45,4200.0,351.17,351.45,351.06,351.45,4200.0
2012-02-06 13:30:00,351.45,351.65,351.45,351.48,2000.0,351.45,351.65,351.45,351.48,2000.0
2012-02-06 13:40:00,351.44,351.53,351.09,351.09,1200.0,351.44,351.53,351.09,351.09,1200.0
2012-02-06 13:50:00,350.94,350.95,350.66,350.95,1600.0,350.94,350.95,350.66,350.95,1600.0
2012-02-06 14:00:00,350.95,350.95,350.61,350.8,1500.0,350.95,350.95,350.61,350.8,1500.0
2012-02-06 14:10:00,350.84,351.17,350.78,350.9,2500.0,350.84,351.17,350.78,350.9,2500.0
2012-02-06 14:20:00,350.84,350.84,350.72,350.76,1400.0,350.84,350.84,350.72,350.76,1400.0
2012-02-06 14:30:00,350.87,350.95,350.76,350.95,900.0,350.87,350.95,350.76,350.95,900.0
2012-02-06 14:40:00,350.95,350.99,350.68,350.83,4100.0,350.95,350.99,350.68,350.83,4100.0
2012-02-06 14:50:00,350.85,350.86,350.66,350.71,1100.0,350.85,350.86,350.66,350.71,1100.0
2012-02-06 15:00:00,350.76,350.86,350.54,350.54,3200.0,350.76,350.86,350.54,350.54,3200.0
2012-02-06 15:10:00,350.56,350.67,350.48,350.56,4300.0,350.56,350.67,350.48,350.56,4300.0
2012-02-06 15:20:00,350.62,350.64,350.44,350.6,3600.0,350.62,350.64,350.44,350.6,3600.0
2012-02-06 15:30:00,350.6,350.67,350.55,350.63,4800.0,350.6,350.67,350.55,350.63,4800.0
2012-02-06 15:40:00,350.63,350.78,350.49,350.7,8000.0,350.63,350.78,350.49,350.7,8000.0
2012-02-06 15:50:00,350.7,350.76,350.44,350.53,12300.0,350.7,350.76,350.44,350.53,12300.0
2012-02-07 09:30:00,350.59,350.76,349.62,349.79,2600.0,350.59,350.76,349.62,349.79,2600.0
2012-02-07 09:40:00,349.8,349.8,348.84,348.84,5600.0,349.8,349.8,348.84,348.84,5600.0
2012-02-07 09:50:00,348.99,348.99,347.96,348.46,7700.0,348.99,348.99,347.96,348.46,7700.0
2012-02-07 10:00:00,348.28,349.23,348.28,348.97,14200.0,348.28,349.23,348.28,348.97,14200.0
2012-02-07 10:10:00,349.03,349.56,349.0,349.49,4900.0,349.03,349.56,349.0,349.49,4900.0
2012-02-07 10:20:00,349.55,349.75,349.5,349.75,3800.0,349.55,349.75,349.5,349.75,3800.0
2012-02-07 10:30:00,349.75,350.67,349.75,350.67,4100.0,349.75,350.67,349.75,350.67,4100.0
2012-02-07 10:40:00,350.7,350.94,350.69,350.78,3100.0,350.7,350.94,350.69,350.78,3100.0
2012-02-07 10:50:00,350.8,351.03,350.75,351.03,3200.0,350.8,351.03,350.75,351.03,3200.0
2012-02-07 11:00:00,351.04,351.06,350.79,350.79,3100.0,351.04,351.06,350.79,350.79,3100.0
2012-02-07 11:10:00,350.79,350.88,350.45,350.64,3900.0,350.79,350.88,350.45,350.64,3900.0
2012-02-07 11:20:00,350.65,351.01,350.02,351.01,11500.0,350.65,351.01,350.02,351.01,11500.0
2012-02-07 11:30:00,351.1,351.36,351.02,351.16,3800.0,351.1,351.36,351.02,351.16,3800.0
2012-02-07 11:40:00,351.44,351.5,351.18,351.49,1200.0,351.44,351.5,351.18,351.49,1200.0
2012-02-07 11:50:00,351.24,351.37,351.23,351.35,1200.0,351.24,351.37,351.23,351.35,1200.0
2012-02-07 12:00:00,351.47,351.75,351.3,351.75,2400.0,351.47,351.75,351.3,351.75,2400.0
2012-02-07 12:10:00,351.5,351.75,351.45,351.45,800.0,351.5,351.75,351.45,351.45,800.0
2012-02-07 12:20:00,351.74,351.75,351.46,351.46,1200.0,351.74,351.75,351.46,351.46,1200.0
2012-02-07 12:30:00,351.5,351.64,351.47,351.61,2000.0,351.5,351.64,351.47,351.61,2000.0
2012-02-07 12:40:00,351.65,351.71,351.48,351.5,2800.0,351.65,351.71,351.48,351.5,2800.0
2012-02-07 12:50:00,351.49,351.68,351.46,351.5,2600.0,351.49,351.68,351.46,351.5,2600.0
2012-02-07 13:00:00,351.52,351.65,351.36,351.36,3000.0,351.52,351.65,351.36,351.36,3000.0
2012-02-07 13:10:00,351.55,351.62,351.19,351.37,3500.0,351.55,351.62,351.19,351.37,3500.0
2012-02-07 13:20:00,351.28,351.36,351.15,351.36,1500.0,351.28,351.36,351.15,351.36,1500.0
2012-02-07 13:30:00,351.43,351.43,351.0,351.07,2400.0,351.43,351.43,351.0,351.07,2400.0
2012-02-07 13:40:00,351.06,351.06,350.75,350.93,2300.0,351.06,351.06,350.75,350.93,2300.0
2012-02-07 13:50:00,350.93,351.06,350.8,350.84,4500.0,350.93,351.06,350.8,350.84,4500.0
2012-02-07 14:00:00,350.75,351.45,350.67,351.39,4600.0,350.75,351.45,350.67,351.39,4600.0
2012-02-07 14:10:00,351.52,351.63,351.11,351.11,7000.0,351.52,351.63,351.11,351.11,7000.0
2012-02-07 14:20:00,351.06,351.12,350.88,350.88,1600.0,351.06,351.12,350.88,350.88,1600.0
2012-02-07 14:30:00,350.88,351.21,350.84,351.13,4200.0,350.88,351.21,350.84,351.13,4200.0
2012-02-07 14:40:00,351.09,351.38,351.09,351.27,3200.0,351.09,351.38,351.09,351.27,3200.0
2012-02-07 14:50:00,351.18,351.22,350.59,350.59,1600.0,351.18,351.22,350.59,350.59,1600.0
2012-02-07 15:00:00,350.59,351.3,350.5,351.26,3600.0,350.59,351.3,350.5,351.26,3600.0
2012-02-07 15:10:00,351.27,351.42,350.9,351.42,11000.0,351.27,351.42,350.9,351.42,11000.0
2012-02-07 15:20:00,351.49,351.49,351.24,351.33,9900.0,351.49,351.49,351.24,351.33,9900.0
2012-02-07 15:30:00,351.22,351.28,350.72,350.73,4000.0,351.22,351.28,350.72,350.73,4000.0
2012-02-07 15:40:00,350.74,350.99,350.56,350.99,6200.0,350.74,350.99,350.56,350.99,6200.0
2012-02-07 15:50:00,350.9,350.91,350.4,350.65,7700.0,350.9,350.91,350.4,350.65,7700.0
2012-02-08 09:30:00,350.62,350.73,350.02,350.35,6000.0,350.62,350.73,350.02,350.35,6000.0
2012-02-08 09:40:00,350.23,351.22,350.23,351.18,3900.0,350.23,351.22,350.23,351.18,3900.0
2012-02-08 09:50:00,351.28,351.58,351.13,351.31,6400.0,351.28,351.58,351.13,351.31,6400.0
2012-02-08 10:00:00,351.42,351.71,351.38,351.7,2000.0,351.42,351.71,351.38,351.7,2000.0
2012-02-08 10:10:00,351.92,351.92,351.81,351.81,1000.0,351.92,351.92,351.81,351.81,1000.0
2012-02-08 10:20:00,351.72,351.93,351.53,351.76,3200.0,351.72,351.93,351.53,351.76,3200.0
2012-02-08 10:30:00,351.56,351.56,351.01,351.22,3600.0,351.56,351.56,351.01,351.22,3600.0
2012-02-08 10:40:00,351.15,351.2,350.79,351.12,6900.0,351.15,351.2,350.79,351.12,6900.0
2012-02-08 10:50:00,351.15,351.22,350.5,350.5,10000.0,351.15,351.22,350.5,350.5,10000.0
2012-02-08 11:00:00,350.41,350.59,349.76,350.08,5800.0,350.41,350.59,349.76,350.08,5800.0
2012-02-08 11:10:00,350.06,350.13,350.0,350.0,1400.0,350.06,350.13,350.0,350.0,1400.0
2012-02-08 11:20:00,349.93,349.99,349.85,349.95,3000.0,349.93,349.99,349.85,349.95,3000.0
2012-02-08 11:30:00,349.96,350.09,349.94,350.0,3900.0,349.96,350.09,349.94,350.0,3900.0
2012-02-08 11:40:00,349.94,350.0,349.76,349.89,3800.0,349.94,350.0,349.76,349.89,3800.0
2012-02-08 11:50:00,349.91,350.3,349.91,350.0,3700.0,349.91,350.3,349.91,350.0,3700.0
2012-02-08 12:00:00,349.93,350.12,348.37,348.37,8800.0,349.93,350.12,348.37,348.37,8800.0
2012-02-08 12:10:00,348.37,348.59,348.09,348.19,5400.0,348.37,348.59,348.09,348.19,5400.0
2012-02-08 12:20:00,348.32,348.46,347.27,347.47,10800.0,348.32,348.46,347.27,347.47,10800.0
2012-02-08 12:30:00,347.45,347.81,347.2,347.67,6100.0,347.45,347.81,347.2,347.67,6100.0
2012-02-08 12:40:00,347.57,348.33,347.5,348.24,5000.0,347.57,348.33,347.5,348.24,5000.0
2012-02-08 12:50:00,348.34,348.99,348.22,348.81,6700.0,348.34,348.99,348.22,348.81,6700.0
2012-02-08 13:00:00,348.91,348.91,348.25,348.36,6900.0,348.91,348.91,348.25,348.36,6900.0
2012-02-08 13:10:00,348.44,348.44,347.86,347.86,4700.0,348.44,348.44,347.86,347.86,4700.0
2012-02-08 13:20:00,348.05,348.24,347.85,348.04,4900.0,348.05,348.24,347.85,348.04,4900.0
2012-02-08 13:30:00,348.04,348.3,348.03,348.06,2800.0,348.04,348.3,348.03,348.06,2800.0
2012-02-08 13:40:00,348.07,348.41,347.8,348.23,5700.0,348.07,348.41,347.8,348.23,5700.0
2012-02-08 13:50:00,348.17,348.3,348.08,348.12,2400.0,348.17,348.3,348.08,348.12,2400.0
2012-02-08 14:00:00,348.08,348.19,348.08,348.19,3400.0,348.08,348.19,348.08,348.19,3400.0
2012-02-08 14:10:00,348.2,348.62,348.17,348.61,2800.0,348.2,348.62,348.17,348.61,2800.0
2012-02-08 14:20:00,348.74,348.86,348.55,348.71,3400.0,348.74,348.86,348.55,348.71,3400.0
2012-02-08 14:30:00,348.69,348.8,348.67,348.74,3600.0,348.69,348.8,348.67,348.74,3600.0
2012-02-08 14:40:00,348.81,349.46,348.81,349.46,1900.0,348.81,349.46,348.81,349.46,1900.0
2012-02-08 14:50:00,349.34,349.34,349.07,349.18,1800.0,349.34,349.34,349.07,349.18,1800.0
2012-02-08 15:00:00,349.04,349.49,348.97,349.31,5200.0,349.04,349.49,348.97,349.31,5200.0
2012-02-08 15:10:00,349.39,349.5,349.01,349.07,9500.0,349.39,349.5,349.01,349.07,9500.0
2012-02-08 15:20:00,349.08,349.44,349.03,349.32,5400.0,349.08,349.44,349.03,349.32,5400.0
2012-02-08 15:30:00,349.32,349.55,349.24,349.33,10600.0,349.32,349.55,349.24,349.33,10600.0
2012-02-08 15:40:00,349.28,349.52,349.0,349.25,14600.0,349.28,349.52,349.0,349.25,14600.0
2012-02-08 15:50:00,349.15,349.75,349.05,349.26,12400.0,349.15,349.75,349.05,349.26,12400.0
2012-02-09 09:30:00,347.27,350.23,347.27,349.25,8900.0,347.27,350.23,347.27,349.25,8900.0
2012-02-09 09:40:00,349.89,349.89,348.86,349.89,8900.0,349.89,349.89,348.86,349.89,8900.0
2012-02-09 09:50:00,349.63,349.74,349.24,349.46,9000.0,349.63,349.74,349.24,349.46,9000.0
2012-02-09 10:00:00,349.37,349.59,348.48,348.78,15500.0,349.37,349.59,348.48,348.78,15500.0
2012-02-09 10:10:00,348.85,349.16,348.51,349.07,5200.0,348.85,349.16,348.51,349.07,5200.0
2012-02-09 10:20:00,349.08,349.37,348.73,349.37,7100.0,349.08,349.37,348.73,349.37,7100.0
2012-02-09 10:30:00,349.27,349.48,348.92,349.21,7800.0,349.27,349.48,348.92,349.21,7800.0
2012-02-09 10:40:00,349.23,349.44,349.08,349.29,2800.0,349.23,349.44,349.08,349.29,2800.0
2012-02-09 10:50:00,349.1,349.4,349.1,349.4,2900.0,349.1,349.4,349.1,349.4,2900.0
2012-02-09 11:00:00,349.39,349.41,349.23,349.23,4100.0,349.39,349.41,349.23,349.23,4100.0
2012-02-09 11:10:00,349.29,349.38,349.08,349.21,8900.0,349.29,349.38,349.08,349.21,8900.0
2012-02-09 11:20:00,349.2,349.43,349.12,349.22,13100.0,349.2,349.43,349.12,349.22,13100.0
2012-02-09 11:30:00,349.27,349.37,349.19,349.3,5000.0,349.27,349.37,349.19,349.3,5000.0
2012-02-09 11:40:00,349.31,349.48,349.2,349.46,7100.0,349.31,349.48,349.2,349.46,7100.0
2012-02-09 11:50:00,349.48,350.23,349.32,350.03,5600.0,349.48,350.23,349.32,350.03,5600.0
2012-02-09 12:00:00,350.12,350.65,350.12,350.62,3700.0,350.12,350.65,350.12,350.62,3700.0
2012-02-09 12:10:00,350.64,351.23,350.6,351.15,8600.0,350.64,351.23,350.6,351.15,8600.0
2012-02-09 12:20:00,351.27,351.71,351.11,351.71,7500.0,351.27,351.71,351.11,351.71,7500.0
2012-02-09 12:30:00,351.54,352.06,351.54,352.06,3600.0,351.54,352.06,351.54,352.06,3600.0
2012-02-09 12:40:00,352.07,352.2,352.07,352.18,1500.0,352.07,352.2,352.07,352.18,1500.0
2012-02-09 12:50:00,352.18,352.29,352.12,352.29,4100.0,352.18,352.29,352.12,352.29,4100.0
2012-02-09 13:00:00,352.29,352.43,352.28,352.39,4700.0,352.29,352.43,352.28,352.39,4700.0
2012-02-09 13:10:00,352.41,352.73,352.39,352.73,3400.0,352.41,352.73,352.39,352.73,3400.0
2012-02-09 13:20:00,352.77,353.29,352.69,353.28,6200.0,352.77,353.29,352.69,353.28,6200.0
2012-02-09 13:30:00,353.25,353.25,352.72,352.8,3400.0,353.25,353.25,352.72,352.8,3400.0
2012-02-09 13:40:00,352.85,352.87,352.31,352.86,8100.0,352.85,352.87,352.31,352.86,8100.0
2012-02-09 13:50:00,352.94,353.75,352.94,353.75,8500.0,352.94,353.75,352.94,353.75,8500.0
2012-02-09 14:00:00,353.72,354.0,353.44,353.44,5000.0,353.72,354.0,353.44,353.44,5000.0
2012-02-09 14:10:00,353.31,353.79,353.16,353.59,4000.0,353.31,353.79,353.16,353.59,4000.0
2012-02-09 14:20:00,353.8,354.21,353.67,354.21,2400.0,353.8,354.21,353.67,354.21,2400.0
2012-02-09 14:30:00,354.22,354.25,353.55,353.8,4400.0,354.22,354.25,353.55,353.8,4400.0
2012-02-09 14:40:00,353.81,353.98,353.55,353.94,4900.0,353.81,353.98,353.55,353.94,4900.0
2012-02-09 14:50:00,354.0,354.03,353.55,353.57,10000.0,354.0,354.03,353.55,353.57,10000.0
2012-02-09 15:00:00,353.43,353.73,353.22,353.22,5200.0,353.43,353.73,353.22,353.22,5200.0
2012-02-09 15:10:00,353.3,353.84,353.3,353.6,7400.0,353.3,353.84,353.3,353.6,7400.0
2012-02-09 15:20:00,353.73,354.19,353.62,354.04,6200.0,353.73,354.19,353.62,354.04,6200.0
2012-02-09 15:30:00,354.05,354.09,353.45,353.83,15100.0,354.05,354.09,353.45,353.83,15100.0
2012-02-09 15:40:00,353.86,353.86,352.79,353.52,31600.0,353.86,353.86,352.79,353.52,31600.0
2012-02-09 15:50:00,353.34,354.08,353.03,353.93,18000.0,353.34,354.08,353.03,353.93,18000.0
2012-02-10 09:30:00,353.2,353.2,352.06,352.75,8500.0,353.2,353.2,352.06,352.75,8500.0
2012-02-10 09:40:00,352.75,353.62,352.36,352.86,11400.0,352.75,353.62,352.36,352.86,11400.0
2012-02-10 09:50:00,352.52,353.25,352.36,352.91,11100.0,352.52,353.25,352.36,352.91,11100.0
2012-02-10 10:00:00,352.91,353.15,352.42,352.88,26800.0,352.91,353.15,352.42,352.88,26800.0
2012-02-10 10:10:00,352.77,353.0,352.5,352.65,7800.0,352.77,353.0,352.5,352.65,7800.0
2012-02-10 10:20:00,352.5,353.05,352.2,352.2,6600.0,352.5,353.05,352.2,352.2,6600.0
2012-02-10 10:30:00,352.53,352.99,352.5,352.89,4500.0,352.53,352.99,352.5,352.89,4500.0
2012-02-10 10:40:00,352.79,353.21,352.41,353.12,12900.0,352.79,353.21,352.41,353.12,12900.0
2012-02-10 10:50:00,353.0,353.22,352.69,352.84,10700.0,353.0,353.22,352.69,352.84,10700.0
2012-02-10 11:00:00,352.77,353.27,352.75,353.08,6000.0,352.77,353.27,352.75,353.08,6000.0
2012-02-10 11:10:00,353.02,353.11,352.64,352.76,1700.0,353.02,353.11,352.64,352.76,1700.0
2012-02-10 11:20:00,352.75,353.02,352.54,352.8,9500.0,352.75,353.02,352.54,352.8,9500.0
2012-02-10 11:30:00,352.89,353.13,352.67,352.87,9600.0,352.89,353.13,352.67,352.87,9600.0
2012-02-10 11:40:00,353.0,353.21,352.76,353.09,8400.0,353.0,353.21,352.76,353.09,8400.0
2012-02-10 11:50:00,353.01,353.18,352.94,352.95,5400.0,353.01,353.18,352.94,352.95,5400.0
2012-02-10 12:00:00,352.95,353.04,352.89,352.96,4600.0,352.95,353.04,352.89,352.96,4600.0
2012-02-10 12:10:00,352.94,353.14,352.8,353.01,6100.0,352.94,353.14,352.8,353.01,6100.0
2012-02-10 12:20:00,353.06,353.35,352.8,353.06,8800.0,353.06,353.35,352.8,353.06,8800.0
2012-02-10 12:30:00,353.02,353.19,353.02,353.13,2300.0,353.02,353.19,353.02,353.13,2300.0
2012-02-10 12:40:00,353.13,353.78,353.13,353.78,5600.0,353.13,353.78,353.13,353.78,5600.0
2012-02-10 12:50:00,353.76,353.89,353.59,353.82,2000.0,353.76,353.89,353.59,353.82,2000.0
2012-02-10 13:00:00,353.76,353.94,353.51,353.58,18400.0,353.76,353.94,353.51,353.58,18400.0
2012-02-10 13:10:00,353.58,353.73,353.22,353.47,12100.0,353.58,353.73,353.22,353.47,12100.0
2012-02-10 13:20:00,353.6,353.84,353.22,353.7,9600.0,353.6,353.84,353.22,353.7,9600.0
2012-02-10 13:30:00,353.64,353.64,353.03,353.03,7400.0,353.64,353.64,353.03,353.03,7400.0
2012-02-10 13:40:00,352.91,353.16,352.91,352.97,5800.0,352.91,353.16,352.91,352.97,5800.0
2012-02-10 13:50:00,352.91,352.91,352.5,352.5,4500.0,352.91,352.91,352.5,352.5,4500.0
2012-02-10 14:00:00,352.55,352.85,352.26,352.26,5800.0,352.55,352.85,352.26,352.26,5800.0
2012-02-10 14:10:00,352.2,352.85,352.19,352.52,3700.0,352.2,352.85,352.19,352.52,3700.0
2012-02-10 14:20:00,352.65,352.72,352.27,352.36,5000.0,352.65,352.72,352.27,352.36,5000.0
2012-02-10 14:30:00,352.62,352.68,352.22,352.22,2200.0,352.62,352.68,352.22,352.22,2200.0
2012-02-10 14:40:00,352.29,352.68,352.23,352.53,3500.0,352.29,352.68,352.23,352.53,3500.0
2012-02-10 14:50:00,352.53,352.69,352.16,352.69,22100.0,352.53,352.69,352.16,352.69,22100.0
2012-02-10 15:00:00,352.63,353.17,352.56,353.12,10300.0,352.63,353.17,352.56,353.12,10300.0
2012-02-10 15:10:00,353.18,353.77,353.12,353.69,11000.0,353.18,353.77,353.12,353.69,11000.0
2012-02-10 15:20:00,353.77,354.13,353.75,354.13,6200.0,353.77,354.13,353.75,354.13,6200.0
2012-02-10 15:30:00,354.07,354.17,353.87,354.17,13900.0,354.07,354.17,353.87,354.17,13900.0
2012-02-10 15:40:00,354.16,354.16,353.74,353.75,10300.0,354.16,354.16,353.74,353.75,10300.0
2012-02-10 15:50:00,353.83,354.11,353.77,354.07,11300.0,353.83,354.11,353.77,354.07,11300.0
2012-02-13 09:30:00,356.12,356.27,354.1,355.86,20300.0,356.12,356.27,354.1,355.86,20300.0
2012-02-13 09:40:00,355.85,356.39,354.87,355.9,15500.0,355.85,356.39,354.87,355.9,15500.0
2012-02-13 09:50:00,356.15,356.21,355.27,355.57,12300.0,356.15,356.21,355.27,355.57,12300.0
2012-02-13 10:00:00,355.56,356.6,355.56,356.51,6000.0,355.56,356.6,355.56,356.51,6000.0
2012-02-13 10:10:00,356.38,357.0,355.96,356.86,6400.0,356.38,357.0,355.96,356.86,6400.0
2012-02-13 10:20:00,357.12,357.36,356.61,356.61,10600.0,357.12,357.36,356.61,356.61,10600.0
2012-02-13 10:30:00,356.72,356.72,356.02,356.32,8400.0,356.72,356.72,356.02,356.32,8400.0
2012-02-13 10:40:00,356.35,356.62,355.71,356.1,18300.0,356.35,356.62,355.71,356.1,18300.0
2012-02-13 10:50:00,356.01,356.89,355.67,356.83,9300.0,356.01,356.89,355.67,356.83,9300.0
2012-02-13 11:00:00,356.82,357.5,356.81,357.5,6900.0,356.82,357.5,356.81,357.5,6900.0
2012-02-13 11:10:00,357.62,357.87,357.32,357.34,7400.0,357.62,357.87,357.32,357.34,7400.0
2012-02-13 11:20:00,357.34,357.66,357.23,357.32,5300.0,357.34,357.66,357.23,357.32,5300.0
2012-02-13 11:30:00,357.42,358.37,357.42,358.04,6400.0,357.42,358.37,357.42,358.04,6400.0
2012-02-13 11:40:00,358.05,358.4,358.05,358.34,4300.0,358.05,358.4,358.05,358.34,4300.0
2012-02-13 11:50:00,358.3,358.49,358.16,358.2,5000.0,358.3,358.49,358.16,358.2,5000.0
2012-02-13 12:00:00,358.19,358.3,358.05,358.06,5600.0,358.19,358.3,358.05,358.06,5600.0
2012-02-13 12:10:00,358.16,358.28,358.05,358.05,4900.0,358.16,358.28,358.05,358.05,4900.0
2012-02-13 12:20:00,358.05,358.81,358.05,358.65,8300.0,358.05,358.81,358.05,358.65,8300.0
2012-02-13 12:30:00,358.62,359.15,358.61,359.11,6700.0,358.62,359.15,358.61,359.11,6700.0
2012-02-13 12:40:00,359.05,359.4,358.97,359.16,23300.0,359.05,359.4,358.97,359.16,23300.0
2012-02-13 12:50:00,358.98,359.17,358.77,359.02,6400.0,358.98,359.17,358.77,359.02,6400.0
2012-02-13 13:00:00,359.17,359.43,358.81,359.03,13200.0,359.17,359.43,358.81,359.03,13200.0
2012-02-13 13:10:00,359.04,359.5,359.03,359.17,9400.0,359.04,359.5,359.03,359.17,9400.0
2012-02-13 13:20:00,359.43,359.88,359.37,359.78,4900.0,359.43,359.88,359.37,359.78,4900.0
2012-02-13 13:30:00,359.6,360.41,359.54,359.63,14700.0,359.6,360.41,359.54,359.63,14700.0
2012-02-13 13:40:00,359.83,360.02,359.59,359.78,9300.0,359.83,360.02,359.59,359.78,9300.0
2012-02-13 13:50:00,359.78,359.99,359.43,359.43,4700.0,359.78,359.99,359.43,359.43,4700.0
2012-02-13 14:00:00,359.67,359.8,359.59,359.78,2500.0,359.67,359.8,359.59,359.78,2500.0
2012-02-13 14:10:00,359.67,359.67,359.11,359.11,1400.0,359.67,359.67,359.11,359.11,1400.0
2012-02-13 14:20:00,359.08,359.13,358.74,358.98,8800.0,359.08,359.13,358.74,358.98,8800.0
2012-02-13 14:30:00,358.98,359.36,358.79,358.93,8100.0,358.98,359.36,358.79,358.93,8100.0
2012-02-13 14:40:00,359.09,359.39,358.66,358.66,1600.0,359.09,359.39,358.66,358.66,1600.0
2012-02-13 14:50:00,358.77,358.78,358.3,358.42,5200.0,358.77,358.78,358.3,358.42,5200.0
2012-02-13 15:00:00,358.42,358.49,357.89,358.08,11900.0,358.42,358.49,357.89,358.08,11900.0
2012-02-13 15:10:00,357.89,358.02,357.73,357.73,29100.0,357.89,358.02,357.73,357.73,29100.0
2012-02-13 15:20:00,357.88,358.13,357.27,358.02,19100.0,357.88,358.13,357.27,358.02,19100.0
2012-02-13 15:30:00,358.14,358.59,357.58,358.46,15800.0,358.14,358.59,357.58,358.46,15800.0
2012-02-13 15:40:00,358.45,358.79,358.01,358.02,25000.0,358.45,358.79,358.01,358.02,25000.0
2012-02-13 15:50:00,358.0,358.45,357.8,358.26,25000.0,358.0,358.45,357.8,358.26,25000.0
2012-02-14 09:30:00,356.22,358.8,356.22,357.34,9500.0,356.22,358.8,356.22,357.34,9500.0
2012-02-14 09:40:00,357.93,358.88,357.26,358.55,4100.0,357.93,358.88,357.26,358.55,4100.0
2012-02-14 09:50:00,358.89,359.01,358.29,358.63,2300.0,358.89,359.01,358.29,358.63,2300.0
2012-02-14 10:00:00,359.0,359.41,358.42,359.2,4500.0,359.0,359.41,358.42,359.2,4500.0
2012-02-14 10:10:00,359.5,359.64,359.16,359.4,4600.0,359.5,359.64,359.16,359.4,4600.0
2012-02-14 10:20:00,359.23,359.42,359.0,359.01,3900.0,359.23,359.42,359.0,359.01,3900.0
2012-02-14 10:30:00,359.0,359.67,359.0,359.36,5900.0,359.0,359.67,359.0,359.36,5900.0
2012-02-14 10:40:00,359.3,359.62,359.0,359.16,5700.0,359.3,359.62,359.0,359.16,5700.0
2012-02-14 10:50:00,359.08,359.3,359.08,359.26,4200.0,359.08,359.3,359.08,359.26,4200.0
2012-02-14 11:00:00,359.36,359.36,359.0,359.17,6100.0,359.36,359.36,359.0,359.17,6100.0
2012-02-14 11:10:00,359.18,359.42,358.92,359.2,13800.0,359.18,359.42,358.92,359.2,13800.0
2012-02-14 11:20:00,359.11,359.21,359.0,359.12,3100.0,359.11,359.21,359.0,359.12,3100.0
2012-02-14 11:30:00,359.16,359.16,358.98,359.16,5200.0,359.16,359.16,358.98,359.16,5200.0
2012-02-14 11:40:00,359.01,359.13,359.0,359.09,2200.0,359.01,359.13,359.0,359.09,2200.0
2012-02-14 11:50:00,359.0,359.4,359.0,359.17,1800.0,359.0,359.4,359.0,359.17,1800.0
2012-02-14 12:00:00,359.17,359.17,358.94,359.0,6300.0,359.17,359.17,358.94,359.0,6300.0
2012-02-14 12:10:00,359.0,359.15,358.99,358.99,800.0,359.0,359.15,358.99,358.99,800.0
2012-02-14 12:20:00,359.0,359.04,358.95,359.04,3100.0,359.0,359.04,358.95,359.04,3100.0
2012-02-14 12:30:00,359.02,359.18,358.96,359.1,5600.0,359.02,359.18,358.96,359.1,5600.0
2012-02-14 12:40:00,359.08,359.48,359.07,359.46,2200.0,359.08,359.48,359.07,359.46,2200.0
2012-02-14 12:50:00,359.52,359.59,358.95,358.99,3800.0,359.52,359.59,358.95,358.99,3800.0
2012-02-14 13:00:00,358.96,359.12,358.94,359.1,3100.0,358.96,359.12,358.94,359.1,3100.0
2012-02-14 13:10:00,359.1,359.28,358.95,359.24,3600.0,359.1,359.28,358.95,359.24,3600.0
2012-02-14 13:20:00,359.11,359.11,358.88,359.01,1200.0,359.11,359.11,358.88,359.01,1200.0
2012-02-14 13:30:00,359.02,359.29,358.84,359.02,3700.0,359.02,359.29,358.84,359.02,3700.0
2012-02-14 13:40:00,359.22,359.22,358.85,359.09,3500.0,359.22,359.22,358.85,359.09,3500.0
2012-02-14 13:50:00,359.09,359.21,358.89,359.0,4100.0,359.09,359.21,358.89,359.0,4100.0
2012-02-14 14:00:00,359.08,359.21,358.82,358.92,4000.0,359.08,359.21,358.82,358.92,4000.0
2012-02-14 14:10:00,358.88,359.05,358.83,358.91,4100.0,358.88,359.05,358.83,358.91,4100.0
2012-02-14 14:20:00,358.97,359.01,358.8,358.94,4800.0,358.97,359.01,358.8,358.94,4800.0
2012-02-14 14:30:00,358.83,359.37,358.69,359.03,6900.0,358.83,359.37,358.69,359.03,6900.0
2012-02-14 14:40:00,359.1,359.27,358.45,358.61,6200.0,359.1,359.27,358.45,358.61,6200.0
2012-02-14 14:50:00,358.94,359.12,358.81,358.94,2900.0,358.94,359.12,358.81,358.94,2900.0
2012-02-14 15:00:00,359.04,359.19,358.8,358.81,5400.0,359.04,359.19,358.8,358.81,5400.0
2012-02-14 15:10:00,359.07,359.17,358.44,358.44,4800.0,359.07,359.17,358.44,358.44,4800.0
2012-02-14 15:20:00,358.57,358.96,358.45,358.82,4300.0,358.57,358.96,358.45,358.82,4300.0
2012-02-14 15:30:00,358.72,358.89,358.48,358.83,6600.0,358.72,358.89,358.48,358.83,6600.0
2012-02-14 15:40:00,358.79,359.4,358.76,359.22,19400.0,358.79,359.4,358.76,359.22,19400.0
2012-02-14 15:50:00,359.35,359.99,359.23,359.89,17900.0,359.35,359.99,359.23,359.89,17900.0
2012-02-15 09:30:00,361.4,361.4,359.77,360.23,5800.0,361.4,361.4,359.77,360.23,5800.0
2012-02-15 09:40:00,360.28,360.45,359.52,360.45,8800.0,360.28,360.45,359.52,360.45,8800.0
2012-02-15 09:50:00,360.46,360.49,359.79,359.8,4300.0,360.46,360.49,359.79,359.8,4300.0
2012-02-15 10:00:00,360.07,360.07,359.64,359.66,3900.0,360.07,360.07,359.64,359.66,3900.0
2012-02-15 10:10:00,359.69,359.97,358.94,358.94,4500.0,359.69,359.97,358.94,358.94,4500.0
2012-02-15 10:20:00,358.81,358.81,358.15,358.51,5700.0,358.81,358.81,358.15,358.51,5700.0
2012-02-15 10:30:00,358.59,359.03,358.31,358.68,8100.0,358.59,359.03,358.31,358.68,8100.0
2012-02-15 10:40:00,358.95,359.28,358.78,359.03,6100.0,358.95,359.28,358.78,359.03,6100.0
2012-02-15 10:50:00,359.03,359.21,359.03,359.18,2900.0,359.03,359.21,359.03,359.18,2900.0
2012-02-15 11:00:00,359.06,359.64,359.06,359.64,1500.0,359.06,359.64,359.06,359.64,1500.0
2012-02-15 11:10:00,359.63,359.65,359.4,359.54,2600.0,359.63,359.65,359.4,359.54,2600.0
2012-02-15 11:20:00,359.7,359.77,359.36,359.45,2700.0,359.7,359.77,359.36,359.45,2700.0
2012-02-15 11:30:00,359.5,359.57,359.0,359.13,2200.0,359.5,359.57,359.0,359.13,2200.0
2012-02-15 11:40:00,359.17,359.64,359.12,359.31,3600.0,359.17,359.64,359.12,359.31,3600.0
2012-02-15 11:50:00,359.34,359.35,359.23,359.23,800.0,359.34,359.35,359.23,359.23,800.0
2012-02-15 12:00:00,359.33,359.33,359.15,359.15,1200.0,359.33,359.33,359.15,359.15,1200.0
2012-02-15 12:10:00,359.2,359.27,359.02,359.08,4200.0,359.2,359.27,359.02,359.08,4200.0
2012-02-15 12:20:00,359.2,359.2,358.92,358.92,1300.0,359.2,359.2,358.92,358.92,1300.0
2012-02-15 12:30:00,358.91,359.04,358.67,358.84,2900.0,358.91,359.04,358.67,358.84,2900.0
2012-02-15 12:40:00,358.93,358.93,358.38,358.48,2200.0,358.93,358.93,358.38,358.48,2200.0
2012-02-15 12:50:00,358.38,358.38,357.52,357.52,5600.0,358.38,358.38,357.52,357.52,5600.0
2012-02-15 13:00:00,357.43,357.65,357.01,357.01,5000.0,357.43,357.65,357.01,357.01,5000.0
2012-02-15 13:10:00,357.23,357.32,357.04,357.32,2300.0,357.23,357.32,357.04,357.32,2300.0
2012-02-15 13:20:00,357.12,357.31,357.11,357.12,500.0,357.12,357.31,357.11,357.12,500.0
2012-02-15 13:30:00,357.27,357.3,357.04,357.3,1200.0,357.27,357.3,357.04,357.3,1200.0
2012-02-15 13:40:00,357.12,357.25,357.05,357.08,1800.0,357.12,357.25,357.05,357.08,1800.0
2012-02-15 13:50:00,357.29,357.3,357.06,357.18,4800.0,357.29,357.3,357.06,357.18,4800.0
2012-02-15 14:00:00,357.28,357.55,357.0,357.15,10300.0,357.28,357.55,357.0,357.15,10300.0
2012-02-15 14:10:00,357.12,357.15,356.7,356.72,4100.0,357.12,357.15,356.7,356.72,4100.0
2012-02-15 14:20:00,356.61,356.71,356.4,356.44,6300.0,356.61,356.71,356.4,356.44,6300.0
2012-02-15 14:30:00,356.5,356.51,356.08,356.17,4300.0,356.5,356.51,356.08,356.17,4300.0
2012-02-15 14:40:00,356.09,356.14,355.61,355.82,9200.0,356.09,356.14,355.61,355.82,9200.0
2012-02-15 14:50:00,355.74,355.93,355.55,355.56,19500.0,355.74,355.93,355.55,355.56,19500.0
2012-02-15 15:00:00,355.44,355.54,355.02,355.21,5500.0,355.44,355.54,355.02,355.21,5500.0
2012-02-15 15:10:00,355.17,355.59,355.06,355.26,4100.0,355.17,355.59,355.06,355.26,4100.0
2012-02-15 15:20:00,355.39,355.49,355.1,355.46,5100.0,355.39,355.49,355.1,355.46,5100.0
2012-02-15 15:30:00,355.41,356.01,355.41,355.97,9300.0,355.41,356.01,355.41,355.97,9300.0
2012-02-15 15:40:00,356.05,356.37,355.71,356.05,21700.0,356.05,356.37,355.71,356.05,21700.0
2012-02-15 15:50:00,356.1,356.19,355.49,355.91,36200.0,356.1,356.19,355.49,355.91,36200.0
2012-02-16 09:30:00,357.01,359.12,356.12,357.71,17300.0,357.01,359.12,356.12,357.71,17300.0
2012-02-16 09:40:00,357.6,357.61,356.95,357.22,6000.0,357.6,357.61,356.95,357.22,6000.0
2012-02-16 09:50:00,357.33,358.5,357.33,358.14,4400.0,357.33,358.5,357.33,358.14,4400.0
2012-02-16 10:00:00,358.05,358.14,356.62,356.64,6700.0,358.05,358.14,356.62,356.64,6700.0
2012-02-16 10:10:00,356.76,357.14,356.36,356.69,15200.0,356.76,357.14,356.36,356.69,15200.0
2012-02-16 10:20:00,356.6,357.33,356.42,357.04,11200.0,356.6,357.33,356.42,357.04,11200.0
2012-02-16 10:30:00,356.89,357.07,356.31,356.31,3200.0,356.89,357.07,356.31,356.31,3200.0
2012-02-16 10:40:00,356.39,356.39,355.96,356.19,5900.0,356.39,356.39,355.96,356.19,5900.0
2012-02-16 10:50:00,356.35,356.4,355.86,355.97,5100.0,356.35,356.4,355.86,355.97,5100.0
2012-02-16 11:00:00,356.11,356.11,355.66,355.75,8200.0,356.11,356.11,355.66,355.75,8200.0
2012-02-16 11:10:00,355.65,355.79,354.37,354.37,16200.0,355.65,355.79,354.37,354.37,16200.0
2012-02-16 11:20:00,354.28,354.42,354.0,354.02,5600.0,354.28,354.42,354.0,354.02,5600.0
2012-02-16 11:30:00,354.13,354.56,354.02,354.11,15600.0,354.13,354.56,354.02,354.11,15600.0
2012-02-16 11:40:00,354.11,354.57,353.8,354.17,26000.0,354.11,354.57,353.8,354.17,26000.0
2012-02-16 11:50:00,354.16,354.58,354.02,354.03,8900.0,354.16,354.58,354.02,354.03,8900.0
2012-02-16 12:00:00,353.95,354.36,353.95,354.36,3600.0,353.95,354.36,353.95,354.36,3600.0
2012-02-16 12:10:00,354.33,355.01,354.33,354.78,11800.0,354.33,355.01,354.33,354.78,11800.0
2012-02-16 12:20:00,354.78,355.05,354.19,354.35,14600.0,354.78,355.05,354.19,354.35,14600.0
2012-02-16 12:30:00,354.17,354.69,354.14,354.58,6600.0,354.17,354.69,354.14,354.58,6600.0
2012-02-16 12:40:00,354.57,354.57,354.26,354.4,3500.0,354.57,354.57,354.26,354.4,3500.0
2012-02-16 12:50:00,354.35,354.51,354.34,354.45,2600.0,354.35,354.51,354.34,354.45,2600.0
2012-02-16 13:00:00,354.59,354.99,354.59,354.84,3600.0,354.59,354.99,354.59,354.84,3600.0
2012-02-16 13:10:00,354.84,355.28,354.84,355.02,3900.0,354.84,355.28,354.84,355.02,3900.0
2012-02-16 13:20:00,355.02,355.06,354.81,354.93,3500.0,355.02,355.06,354.81,354.93,3500.0
2012-02-16 13:30:00,355.1,355.65,355.0,355.31,8700.0,355.1,355.65,355.0,355.31,8700.0
2012-02-16 13:40:00,355.13,355.31,355.13,355.14,2600.0,355.13,355.31,355.13,355.14,2600.0
2012-02-16 13:50:00,355.19,355.25,355.0,355.09,3200.0,355.19,355.25,355.0,355.09,3200.0
2012-02-16 14:00:00,355.18,355.31,355.09,355.09,4400.0,355.18,355.31,355.09,355.09,4400.0
2012-02-16 14:10:00,355.2,355.3,355.12,355.18,3800.0,355.2,355.3,355.12,355.18,3800.0
2012-02-16 14:20:00,355.2,355.29,355.12,355.2,3500.0,355.2,355.29,355.12,355.2,3500.0
2012-02-16 14:30:00,355.27,355.27,355.09,355.09,3100.0,355.27,355.27,355.09,355.09,3100.0
2012-02-16 14:40:00,355.03,355.4,355.03,355.31,4500.0,355.03,355.4,355.03,355.31,4500.0
2012-02-16 14:50:00,355.27,355.54,355.02,355.02,12700.0,355.27,355.54,355.02,355.02,12700.0
2012-02-16 15:00:00,355.23,355.63,355.1,355.44,10300.0,355.23,355.63,355.1,355.44,10300.0
2012-02-16 15:10:00,355.43,355.57,355.06,355.57,12100.0,355.43,355.57,355.06,355.57,12100.0
2012-02-16 15:20:00,355.68,356.12,355.43,356.11,22000.0,355.68,356.12,355.43,356.11,22000.0
2012-02-16 15:30:00,356.31,357.33,356.2,356.43,22300.0,356.31,357.33,356.2,356.43,22300.0
2012-02-16 15:40:00,356.47,358.05,356.47,357.57,39100.0,356.47,358.05,356.47,357.57,39100.0
2012-02-16 15:50:00,357.34,357.97,356.99,356.99,70200.0,357.34,357.97,356.99,356.99,70200.0
2012-02-17 09:30:00,359.89,361.98,356.53,359.74,41700.0,359.89,361.98,356.53,359.74,41700.0
2012-02-17 09:40:00,360.04,360.75,359.74,360.42,4500.0,360.04,360.75,359.74,360.42,4500.0
2012-02-17 09:50:00,360.49,360.83,360.02,360.37,5300.0,360.49,360.83,360.02,360.37,5300.0
2012-02-17 10:00:00,359.82,360.45,359.7,360.45,2500.0,359.82,360.45,359.7,360.45,2500.0
2012-02-17 10:10:00,360.31,360.65,360.08,360.31,2400.0,360.31,360.65,360.08,360.31,2400.0
2012-02-17 10:20:00,360.55,360.56,360.37,360.49,1700.0,360.55,360.56,360.37,360.49,1700.0
2012-02-17 10:30:00,360.4,360.48,359.86,359.86,2000.0,360.4,360.48,359.86,359.86,2000.0
2012-02-17 10:40:00,359.85,360.07,359.75,360.07,8900.0,359.85,360.07,359.75,360.07,8900.0
2012-02-17 10:50:00,360.0,360.34,359.76,360.24,5800.0,360.0,360.34,359.76,360.24,5800.0
2012-02-17 11:00:00,360.35,360.35,359.92,360.13,2900.0,360.35,360.35,359.92,360.13,2900.0
2012-02-17 11:10:00,359.93,360.06,359.63,359.83,4200.0,359.93,360.06,359.63,359.83,4200.0
2012-02-17 11:20:00,359.25,359.41,358.79,358.79,5700.0,359.25,359.41,358.79,358.79,5700.0
2012-02-17 11:30:00,358.72,359.23,358.64,359.14,12100.0,358.72,359.23,358.64,359.14,12100.0
2012-02-17 11:40:00,359.01,359.12,358.86,358.86,2700.0,359.01,359.12,358.86,358.86,2700.0
2012-02-17 11:50:00,358.87,359.34,358.87,359.03,800.0,358.87,359.34,358.87,359.03,800.0
2012-02-17 12:00:00,359.25,359.31,359.1,359.31,1400.0,359.25,359.31,359.1,359.31,1400.0
2012-02-17 12:10:00,359.21,359.63,359.21,359.45,1700.0,359.21,359.63,359.21,359.45,1700.0
2012-02-17 12:20:00,359.76,359.76,359.46,359.64,500.0,359.76,359.76,359.46,359.64,500.0
2012-02-17 12:30:00,359.72,359.72,359.47,359.52,2100.0,359.72,359.72,359.47,359.52,2100.0
2012-02-17 12:40:00,359.53,359.59,359.4,359.59,1900.0,359.53,359.59,359.4,359.59,1900.0
2012-02-17 12:50:00,359.59,359.59,359.49,359.52,600.0,359.59,359.59,359.49,359.52,600.0
2012-02-17 13:00:00,359.61,359.68,359.49,359.49,1700.0,359.61,359.68,359.49,359.49,1700.0
2012-02-17 13:10:00,359.55,359.67,359.54,359.59,2000.0,359.55,359.67,359.54,359.59,2000.0
2012-02-17 13:20:00,359.51,359.68,359.5,359.51,3800.0,359.51,359.68,359.5,359.51,3800.0
2012-02-17 13:30:00,359.67,359.8,359.53,359.8,10400.0,359.67,359.8,359.53,359.8,10400.0
2012-02-17 13:40:00,359.73,359.8,359.65,359.65,1200.0,359.73,359.8,359.65,359.65,1200.0
2012-02-17 13:50:00,359.78,359.78,359.56,359.63,2400.0,359.78,359.78,359.56,359.63,2400.0
2012-02-17 14:00:00,359.68,359.8,359.65,359.72,600.0,359.68,359.8,359.65,359.72,600.0
2012-02-17 14:10:00,359.82,359.82,359.69,359.78,3200.0,359.82,359.82,359.69,359.78,3200.0
2012-02-17 14:20:00,359.69,359.81,359.69,359.71,1300.0,359.69,359.81,359.69,359.71,1300.0
2012-02-17 14:30:00,359.71,359.93,359.71,359.75,1800.0,359.71,359.93,359.71,359.75,1800.0
2012-02-17 14:40:00,359.91,359.92,359.72,359.92,1900.0,359.91,359.92,359.72,359.92,1900.0
2012-02-17 14:50:00,359.79,360.04,359.79,360.04,1100.0,359.79,360.04,359.79,360.04,1100.0
2012-02-17 15:00:00,359.99,360.07,359.84,359.98,2400.0,359.99,360.07,359.84,359.98,2400.0
2012-02-17 15:10:00,359.84,360.34,359.73,360.33,8400.0,359.84,360.34,359.73,360.33,8400.0
2012-02-17 15:20:00,360.23,360.43,359.99,360.33,38000.0,360.23,360.43,359.99,360.33,38000.0
2012-02-17 15:30:00,360.31,360.49,360.21,360.27,6000.0,360.31,360.49,360.21,360.27,6000.0
2012-02-17 15:40:00,360.3,360.49,360.0,360.24,17000.0,360.3,360.49,360.0,360.24,17000.0
2012-02-17 15:50:00,360.14,360.39,360.14,360.25,16400.0,360.14,360.39,360.14,360.25,16400.0
2012-02-21 09:30:00,360.2,360.8,358.46,360.61,16000.0,360.2,360.8,358.46,360.61,16000.0
2012-02-21 09:40:00,360.57,360.9,360.49,360.73,8100.0,360.57,360.9,360.49,360.73,8100.0
2012-02-21 09:50:00,360.78,361.2,360.49,361.19,17800.0,360.78,361.2,360.49,361.19,17800.0
2012-02-21 10:00:00,361.19,361.32,361.0,361.12,12500.0,361.19,361.32,361.0,361.12,12500.0
2012-02-21 10:10:00,361.02,361.07,360.22,360.24,7400.0,361.02,361.07,360.22,360.24,7400.0
2012-02-21 10:20:00,360.2,360.55,360.17,360.21,2200.0,360.2,360.55,360.17,360.21,2200.0
2012-02-21 10:30:00,360.31,360.57,360.18,360.38,4300.0,360.31,360.57,360.18,360.38,4300.0
2012-02-21 10:40:00,360.38,360.38,360.23,360.28,1100.0,360.38,360.38,360.23,360.28,1100.0
2012-02-21 10:50:00,360.28,360.62,360.25,360.44,2600.0,360.28,360.62,360.25,360.44,2600.0
2012-02-21 11:00:00,360.4,360.44,360.0,360.0,2700.0,360.4,360.44,360.0,360.0,2700.0
2012-02-21 11:10:00,359.91,360.04,359.89,360.04,1800.0,359.91,360.04,359.89,360.04,1800.0
2012-02-21 11:20:00,360.03,360.04,359.84,359.96,2200.0,360.03,360.04,359.84,359.96,2200.0
2012-02-21 11:30:00,359.99,360.07,359.79,359.99,4200.0,359.99,360.07,359.79,359.99,4200.0
2012-02-21 11:40:00,360.07,360.29,359.7,360.25,11400.0,360.07,360.29,359.7,360.25,11400.0
2012-02-21 11:50:00,360.15,360.3,360.15,360.3,1800.0,360.15,360.3,360.15,360.3,1800.0
2012-02-21 12:00:00,360.23,360.3,360.09,360.13,2900.0,360.23,360.3,360.09,360.13,2900.0
2012-02-21 12:10:00,360.13,360.14,359.59,359.61,2600.0,360.13,360.14,359.59,359.61,2600.0
2012-02-21 12:20:00,359.4,359.74,359.39,359.74,2200.0,359.4,359.74,359.39,359.74,2200.0
2012-02-21 12:30:00,359.71,359.95,359.71,359.87,1800.0,359.71,359.95,359.71,359.87,1800.0
2012-02-21 12:40:00,359.76,359.88,359.69,359.7,2600.0,359.76,359.88,359.69,359.7,2600.0
2012-02-21 12:50:00,359.68,360.06,359.53,360.0,15600.0,359.68,360.06,359.53,360.0,15600.0
2012-02-21 13:00:00,359.84,360.02,359.84,360.01,2400.0,359.84,360.02,359.84,360.01,2400.0
2012-02-21 13:10:00,359.91,360.04,359.91,360.04,1900.0,359.91,360.04,359.91,360.04,1900.0
2012-02-21 13:20:00,360.0,360.0,359.72,359.9,1000.0,360.0,360.0,359.72,359.9,1000.0
2012-02-21 13:30:00,359.72,359.84,359.4,359.4,4000.0,359.72,359.84,359.4,359.4,4000.0
2012-02-21 13:40:00,359.41,359.65,359.37,359.6,2700.0,359.41,359.65,359.37,359.6,2700.0
2012-02-21 13:50:00,359.5,359.51,359.18,359.18,1200.0,359.5,359.51,359.18,359.18,1200.0
2012-02-21 14:00:00,359.08,359.15,358.94,358.94,3500.0,359.08,359.15,358.94,358.94,3500.0
2012-02-21 14:10:00,358.94,359.22,358.88,359.14,4500.0,358.94,359.22,358.88,359.14,4500.0
2012-02-21 14:20:00,359.15,359.21,359.03,359.03,1300.0,359.15,359.21,359.03,359.03,1300.0
2012-02-21 14:30:00,358.88,358.88,358.58,358.74,3300.0,358.88,358.88,358.58,358.74,3300.0
2012-02-21 14:40:00,358.7,358.75,358.64,358.7,1000.0,358.7,358.75,358.64,358.7,1000.0
2012-02-21 14:50:00,358.71,358.86,358.64,358.86,6600.0,358.71,358.86,358.64,358.86,6600.0
2012-02-21 15:00:00,358.94,359.02,358.94,359.01,3700.0,358.94,359.02,358.94,359.01,3700.0
2012-02-21 15:10:00,358.97,359.05,358.54,358.61,7100.0,358.97,359.05,358.54,358.61,7100.0
2012-02-21 15:20:00,358.54,358.87,358.23,358.85,16000.0,358.54,358.87,358.23,358.85,16000.0
2012-02-21 15:30:00,358.87,359.02,358.64,359.0,11100.0,358.87,359.02,358.64,359.0,11100.0
2012-02-21 15:40:00,358.92,359.48,358.91,359.25,9300.0,358.92,359.48,358.91,359.25,9300.0
2012-02-21 15:50:00,359.32,359.66,359.09,359.48,14400.0,359.32,359.66,359.09,359.48,14400.0
2012-02-22 09:30:00,359.99,360.01,358.34,360.0,4100.0,359.99,360.01,358.34,360.0,4100.0
2012-02-22 09:40:00,360.27,360.4,359.79,359.79,3600.0,360.27,360.4,359.79,359.79,3600.0
2012-02-22 09:50:00,359.79,360.13,359.76,360.08,1200.0,359.79,360.13,359.76,360.08,1200.0
2012-02-22 10:00:00,359.74,360.05,359.5,359.6,3500.0,359.74,360.05,359.5,359.6,3500.0
2012-02-22 10:10:00,359.51,359.59,359.42,359.54,1300.0,359.51,359.59,359.42,359.54,1300.0
2012-02-22 10:20:00,359.68,359.68,359.46,359.51,1100.0,359.68,359.68,359.46,359.51,1100.0
2012-02-22 10:30:00,359.15,359.15,358.63,358.82,4700.0,359.15,359.15,358.63,358.82,4700.0
2012-02-22 10:40:00,358.8,358.99,358.67,358.69,2200.0,358.8,358.99,358.67,358.69,2200.0
2012-02-22 10:50:00,358.66,358.99,358.59,358.81,3300.0,358.66,358.99,358.59,358.81,3300.0
2012-02-22 11:00:00,358.57,359.16,358.57,359.16,2700.0,358.57,359.16,358.57,359.16,2700.0
2012-02-22 11:10:00,359.16,359.29,358.71,358.97,1100.0,359.16,359.29,358.71,358.97,1100.0
2012-02-22 11:20:00,358.72,359.25,358.72,358.97,1800.0,358.72,359.25,358.72,358.97,1800.0
2012-02-22 11:30:00,359.1,359.41,359.08,359.19,16100.0,359.1,359.41,359.08,359.19,16100.0
2012-02-22 11:40:00,359.13,359.13,359.0,359.0,1600.0,359.13,359.13,359.0,359.0,1600.0
2012-02-22 11:50:00,359.09,359.13,358.94,359.06,1800.0,359.09,359.13,358.94,359.06,1800.0
2012-02-22 12:00:00,359.06,359.11,359.06,359.09,400.0,359.06,359.11,359.06,359.09,400.0
2012-02-22 12:10:00,359.16,359.17,358.97,358.97,600.0,359.16,359.17,358.97,358.97,600.0
2012-02-22 12:20:00,359.0,359.19,359.0,359.19,1000.0,359.0,359.19,359.0,359.19,1000.0
2012-02-22 12:30:00,359.1,359.11,359.01,359.11,600.0,359.1,359.11,359.01,359.11,600.0
2012-02-22 12:40:00,359.02,359.14,359.01,359.14,3100.0,359.02,359.14,359.01,359.14,3100.0
2012-02-22 12:50:00,359.17,359.45,359.17,359.45,500.0,359.17,359.45,359.17,359.45,500.0
2012-02-22 13:00:00,359.54,359.9,359.54,359.82,1300.0,359.54,359.9,359.54,359.82,1300.0
2012-02-22 13:10:00,359.85,359.85,359.82,359.83,1600.0,359.85,359.85,359.82,359.83,1600.0
2012-02-22 13:20:00,359.64,359.78,359.64,359.72,800.0,359.64,359.78,359.64,359.72,800.0
2012-02-22 13:30:00,359.85,359.86,359.78,359.81,1300.0,359.85,359.86,359.78,359.81,1300.0
2012-02-22 13:40:00,359.86,360.04,359.86,360.0,1600.0,359.86,360.04,359.86,360.0,1600.0
2012-02-22 13:50:00,360.16,360.2,359.97,360.0,1900.0,360.16,360.2,359.97,360.0,1900.0
2012-02-22 14:00:00,360.07,360.34,359.97,360.34,3600.0,360.07,360.34,359.97,360.34,3600.0
2012-02-22 14:10:00,360.22,360.24,359.99,360.06,2500.0,360.22,360.24,359.99,360.06,2500.0
2012-02-22 14:20:00,360.04,360.08,359.92,359.93,3600.0,360.04,360.08,359.92,359.93,3600.0
2012-02-22 14:30:00,359.9,360.04,359.85,360.01,3900.0,359.9,360.04,359.85,360.01,3900.0
2012-02-22 14:40:00,360.0,360.2,359.89,360.04,2100.0,360.0,360.2,359.89,360.04,2100.0
2012-02-22 14:50:00,360.17,360.22,360.06,360.09,3100.0,360.17,360.22,360.06,360.09,3100.0
2012-02-22 15:00:00,360.16,360.25,360.0,360.0,3000.0,360.16,360.25,360.0,360.0,3000.0
2012-02-22 15:10:00,359.9,360.2,359.9,359.91,2500.0,359.9,360.2,359.9,359.91,2500.0
2012-02-22 15:20:00,359.92,360.0,359.35,359.39,4900.0,359.92,360.0,359.35,359.39,4900.0
2012-02-22 15:30:00,359.41,359.5,359.25,359.29,5500.0,359.41,359.5,359.25,359.29,5500.0
2012-02-22 15:40:00,359.29,359.5,358.64,358.99,7100.0,359.29,359.5,358.64,358.99,7100.0
2012-02-22 15:50:00,358.98,359.09,358.57,358.82,8000.0,358.98,359.09,358.57,358.82,8000.0
2012-02-23 09:30:00,359.23,359.91,359.0,359.53,3400.0,359.23,359.91,359.0,359.53,3400.0
2012-02-23 09:40:00,359.65,360.0,359.65,359.72,1900.0,359.65,360.0,359.65,359.72,1900.0
2012-02-23 09:50:00,359.89,360.28,359.51,359.74,4600.0,359.89,360.28,359.51,359.74,4600.0
2012-02-23 10:00:00,359.98,360.21,359.68,359.95,1800.0,359.98,360.21,359.68,359.95,1800.0
2012-02-23 10:10:00,359.7,360.38,359.7,360.28,4200.0,359.7,360.38,359.7,360.28,4200.0
2012-02-23 10:20:00,360.29,360.33,359.51,360.0,4900.0,360.29,360.33,359.51,360.0,4900.0
2012-02-23 10:30:00,360.0,360.3,359.76,359.77,3400.0,360.0,360.3,359.76,359.77,3400.0
2012-02-23 10:40:00,359.89,360.32,359.82,360.32,800.0,359.89,360.32,359.82,360.32,800.0
2012-02-23 10:50:00,360.12,360.4,359.94,359.96,4800.0,360.12,360.4,359.94,359.96,4800.0
2012-02-23 11:00:00,360.18,360.18,359.93,360.01,2300.0,360.18,360.18,359.93,360.01,2300.0
2012-02-23 11:10:00,360.11,360.37,359.52,359.52,3800.0,360.11,360.37,359.52,359.52,3800.0
2012-02-23 11:20:00,359.46,359.92,359.4,359.92,3100.0,359.46,359.92,359.4,359.92,3100.0
2012-02-23 11:30:00,359.91,359.91,359.52,359.57,1500.0,359.91,359.91,359.52,359.57,1500.0
2012-02-23 11:40:00,359.52,359.68,359.09,359.13,1100.0,359.52,359.68,359.09,359.13,1100.0
2012-02-23 11:50:00,359.28,359.76,359.28,359.58,2300.0,359.28,359.76,359.28,359.58,2300.0
2012-02-23 12:00:00,359.58,359.63,359.29,359.57,2500.0,359.58,359.63,359.29,359.57,2500.0
2012-02-23 12:10:00,359.52,359.6,359.52,359.54,1400.0,359.52,359.6,359.52,359.54,1400.0
2012-02-23 12:20:00,359.64,359.91,359.54,359.65,2500.0,359.64,359.91,359.54,359.65,2500.0
2012-02-23 12:30:00,359.69,359.69,359.45,359.59,1300.0,359.69,359.69,359.45,359.59,1300.0
2012-02-23 12:40:00,359.6,359.6,359.14,359.14,2200.0,359.6,359.6,359.14,359.14,2200.0
2012-02-23 12:50:00,359.32,359.47,359.09,359.29,2500.0,359.32,359.47,359.09,359.29,2500.0
2012-02-23 13:00:00,359.28,359.98,359.24,359.62,4500.0,359.28,359.98,359.24,359.62,4500.0
2012-02-23 13:10:00,359.66,359.72,359.44,359.61,2300.0,359.66,359.72,359.44,359.61,2300.0
2012-02-23 13:20:00,359.42,359.67,359.33,359.46,1500.0,359.42,359.67,359.33,359.46,1500.0
2012-02-23 13:30:00,359.35,359.7,359.25,359.66,4000.0,359.35,359.7,359.25,359.66,4000.0
2012-02-23 13:40:00,359.61,359.63,358.99,359.28,7800.0,359.61,359.63,358.99,359.28,7800.0
2012-02-23 13:50:00,359.31,359.4,359.27,359.27,1700.0,359.31,359.4,359.27,359.27,1700.0
2012-02-23 14:00:00,359.03,359.19,358.79,359.01,4000.0,359.03,359.19,358.79,359.01,4000.0
2012-02-23 14:10:00,359.01,359.01,358.36,358.67,7800.0,359.01,359.01,358.36,358.67,7800.0
2012-02-23 14:20:00,358.68,358.68,358.3,358.53,1800.0,358.68,358.68,358.3,358.53,1800.0
2012-02-23 14:30:00,358.53,358.64,358.48,358.53,2700.0,358.53,358.64,358.48,358.53,2700.0
2012-02-23 14:40:00,358.59,358.59,358.0,358.16,3300.0,358.59,358.59,358.0,358.16,3300.0
2012-02-23 14:50:00,358.23,358.5,358.12,358.47,3500.0,358.23,358.5,358.12,358.47,3500.0
2012-02-23 15:00:00,358.4,358.57,358.39,358.5,1500.0,358.4,358.57,358.39,358.5,1500.0
2012-02-23 15:10:00,358.58,359.35,358.5,359.08,8700.0,358.58,359.35,358.5,359.08,8700.0
2012-02-23 15:20:00,359.15,359.33,358.79,359.0,24100.0,359.15,359.33,358.79,359.0,24100.0
2012-02-23 15:30:00,358.99,359.08,358.31,358.31,11700.0,358.99,359.08,358.31,358.31,11700.0
2012-02-23 15:40:00,358.4,358.5,358.16,358.5,23400.0,358.4,358.5,358.16,358.5,23400.0
2012-02-23 15:50:00,358.5,358.5,358.37,358.46,31100.0,358.5,358.5,358.37,358.46,31100.0
2012-02-24 09:30:00,360.0,360.0,359.35,359.5,10700.0,360.0,360.0,359.35,359.5,10700.0
2012-02-24 09:40:00,359.5,359.92,358.92,359.86,9500.0,359.5,359.92,358.92,359.86,9500.0
2012-02-24 09:50:00,359.92,359.93,359.06,359.43,23700.0,359.92,359.93,359.06,359.43,23700.0
2012-02-24 10:00:00,359.43,359.65,358.8,359.07,10500.0,359.43,359.65,358.8,359.07,10500.0
2012-02-24 10:10:00,359.12,359.29,358.83,359.06,11300.0,359.12,359.29,358.83,359.06,11300.0
2012-02-24 10:20:00,359.04,359.28,358.88,359.12,6900.0,359.04,359.28,358.88,359.12,6900.0
2012-02-24 10:30:00,359.19,359.39,359.07,359.37,8900.0,359.19,359.39,359.07,359.37,8900.0
2012-02-24 10:40:00,359.28,359.45,359.18,359.44,4900.0,359.28,359.45,359.18,359.44,4900.0
2012-02-24 10:50:00,359.33,359.56,359.18,359.4,4300.0,359.33,359.56,359.18,359.4,4300.0
2012-02-24 11:00:00,359.49,359.7,359.45,359.55,3300.0,359.49,359.7,359.45,359.55,3300.0
2012-02-24 11:10:00,359.55,360.0,359.45,359.92,6600.0,359.55,360.0,359.45,359.92,6600.0
2012-02-24 11:20:00,359.99,360.0,359.85,360.0,3300.0,359.99,360.0,359.85,360.0,3300.0
2012-02-24 11:30:00,359.9,359.95,359.55,359.73,4900.0,359.9,359.95,359.55,359.73,4900.0
2012-02-24 11:40:00,359.81,359.86,359.5,359.57,7400.0,359.81,359.86,359.5,359.57,7400.0
2012-02-24 11:50:00,359.57,359.72,359.36,359.36,2300.0,359.57,359.72,359.36,359.36,2300.0
2012-02-24 12:00:00,359.35,359.35,359.1,359.11,5900.0,359.35,359.35,359.1,359.11,5900.0
2012-02-24 12:10:00,359.11,359.2,359.0,359.02,5900.0,359.11,359.2,359.0,359.02,5900.0
2012-02-24 12:20:00,359.03,359.03,358.88,358.92,6100.0,359.03,359.03,358.88,358.92,6100.0
2012-02-24 12:30:00,358.95,358.97,358.85,358.92,17100.0,358.95,358.97,358.85,358.92,17100.0
2012-02-24 12:40:00,358.92,359.2,358.92,359.13,7900.0,358.92,359.2,358.92,359.13,7900.0
2012-02-24 12:50:00,359.13,359.15,359.09,359.11,10500.0,359.13,359.15,359.09,359.11,10500.0
2012-02-24 13:00:00,359.11,359.19,359.11,359.17,10300.0,359.11,359.19,359.11,359.17,10300.0
2012-02-24 13:10:00,359.16,359.3,359.14,359.24,8500.0,359.16,359.3,359.14,359.24,8500.0
2012-02-24 13:20:00,359.26,359.29,359.21,359.28,5600.0,359.26,359.29,359.21,359.28,5600.0
2012-02-24 13:30:00,359.29,359.77,359.29,359.77,2300.0,359.29,359.77,359.29,359.77,2300.0
2012-02-24 13:40:00,359.74,359.77,359.49,359.49,4400.0,359.74,359.77,359.49,359.49,4400.0
2012-02-24 13:50:00,359.61,359.68,359.51,359.6,2300.0,359.61,359.68,359.51,359.6,2300.0
2012-02-24 14:00:00,359.57,359.75,359.46,359.68,7300.0,359.57,359.75,359.46,359.68,7300.0
2012-02-24 14:10:00,359.66,359.81,359.6,359.64,5300.0,359.66,359.81,359.6,359.64,5300.0
2012-02-24 14:20:00,359.65,359.81,359.49,359.59,9000.0,359.65,359.81,359.49,359.59,9000.0
2012-02-24 14:30:00,359.54,359.77,359.31,359.77,2400.0,359.54,359.77,359.31,359.77,2400.0
2012-02-24 14:40:00,359.72,359.72,359.11,359.28,8100.0,359.72,359.72,359.11,359.28,8100.0
2012-02-24 14:50:00,359.3,359.3,359.15,359.15,2700.0,359.3,359.3,359.15,359.15,2700.0
2012-02-24 15:00:00,359.15,359.18,359.08,359.12,4700.0,359.15,359.18,359.08,359.12,4700.0
2012-02-24 15:10:00,359.13,359.4,359.07,359.21,7200.0,359.13,359.4,359.07,359.21,7200.0
2012-02-24 15:20:00,359.17,359.24,359.1,359.24,9500.0,359.17,359.24,359.1,359.24,9500.0
2012-02-24 15:30:00,359.25,359.46,359.09,359.45,12000.0,359.25,359.46,359.09,359.45,12000.0
2012-02-24 15:40:00,359.38,359.64,359.31,359.32,9600.0,359.38,359.64,359.31,359.32,9600.0
2012-02-24 15:50:00,359.37,359.68,359.3,359.67,22800.0,359.37,359.68,359.3,359.67,22800.0
2012-02-27 09:30:00,360.53,361.0,359.8,360.67,35900.0,360.53,361.0,359.8,360.67,35900.0
2012-02-27 09:40:00,360.74,361.2,360.71,361.09,21800.0,360.74,361.2,360.71,361.09,21800.0
2012-02-27 09:50:00,361.35,361.46,360.85,361.38,10900.0,361.35,361.46,360.85,361.38,10900.0
2012-02-27 10:00:00,361.47,361.82,361.03,361.7,21200.0,361.47,361.82,361.03,361.7,21200.0
2012-02-27 10:10:00,361.72,362.5,361.72,362.5,12900.0,361.72,362.5,361.72,362.5,12900.0
2012-02-27 10:20:00,362.5,363.0,362.42,363.0,12800.0,362.5,363.0,362.42,363.0,12800.0
2012-02-27 10:30:00,363.12,363.57,363.11,363.35,17600.0,363.12,363.57,363.11,363.35,17600.0
2012-02-27 10:40:00,363.46,363.46,362.0,362.45,6400.0,363.46,363.46,362.0,362.45,6400.0
2012-02-27 10:50:00,362.58,363.2,362.44,362.76,4100.0,362.58,363.2,362.44,362.76,4100.0
2012-02-27 11:00:00,362.74,363.56,362.58,363.56,8300.0,362.74,363.56,362.58,363.56,8300.0
2012-02-27 11:10:00,363.21,363.87,363.21,363.73,10700.0,363.21,363.87,363.21,363.73,10700.0
2012-02-27 11:20:00,363.75,363.9,363.3,363.68,5200.0,363.75,363.9,363.3,363.68,5200.0
2012-02-27 11:30:00,363.7,364.2,363.63,363.73,8400.0,363.7,364.2,363.63,363.73,8400.0
2012-02-27 11:40:00,363.85,364.19,363.57,364.0,4000.0,363.85,364.19,363.57,364.0,4000.0
2012-02-27 11:50:00,364.12,364.74,363.71,364.74,30400.0,364.12,364.74,363.71,364.74,30400.0
2012-02-27 12:00:00,364.73,364.73,364.36,364.36,6900.0,364.73,364.73,364.36,364.36,6900.0
2012-02-27 12:10:00,364.45,364.75,364.32,364.47,5200.0,364.45,364.75,364.32,364.47,5200.0
2012-02-27 12:20:00,364.5,364.51,364.11,364.36,3000.0,364.5,364.51,364.11,364.36,3000.0
2012-02-27 12:30:00,364.33,364.33,363.91,364.22,4700.0,364.33,364.33,363.91,364.22,4700.0
2012-02-27 12:40:00,364.22,364.49,363.9,364.45,4400.0,364.22,364.49,363.9,364.45,4400.0
2012-02-27 12:50:00,364.48,364.67,364.04,364.19,7200.0,364.48,364.67,364.04,364.19,7200.0
2012-02-27 13:00:00,364.14,364.21,364.0,364.0,5500.0,364.14,364.21,364.0,364.0,5500.0
2012-02-27 13:10:00,364.0,364.61,364.0,364.46,7800.0,364.0,364.61,364.0,364.46,7800.0
2012-02-27 13:20:00,364.57,364.75,364.52,364.69,18900.0,364.57,364.75,364.52,364.69,18900.0
2012-02-27 13:30:00,364.66,364.99,364.66,364.88,8500.0,364.66,364.99,364.66,364.88,8500.0
2012-02-27 13:40:00,364.88,365.36,364.58,365.36,13300.0,364.88,365.36,364.58,365.36,13300.0
2012-02-27 13:50:00,365.22,365.27,364.7,364.81,6400.0,365.22,365.27,364.7,364.81,6400.0
2012-02-27 14:00:00,364.81,365.35,364.81,365.35,7200.0,364.81,365.35,364.81,365.35,7200.0
2012-02-27 14:10:00,365.3,365.44,364.98,365.26,7100.0,365.3,365.44,364.98,365.26,7100.0
2012-02-27 14:20:00,365.37,365.7,365.11,365.56,10800.0,365.37,365.7,365.11,365.56,10800.0
2012-02-27 14:30:00,365.61,365.9,365.52,365.53,7300.0,365.61,365.9,365.52,365.53,7300.0
2012-02-27 14:40:00,365.52,365.86,365.52,365.68,5200.0,365.52,365.86,365.52,365.68,5200.0
2012-02-27 14:50:00,365.72,365.88,365.38,365.79,12800.0,365.72,365.88,365.38,365.79,12800.0
2012-02-27 15:00:00,365.87,366.62,365.62,366.62,23200.0,365.87,366.62,365.62,366.62,23200.0
2012-02-27 15:10:00,366.58,366.86,366.01,366.53,19200.0,366.58,366.86,366.01,366.53,19200.0
2012-02-27 15:20:00,366.52,367.38,366.29,367.05,26600.0,366.52,367.38,366.29,367.05,26600.0
2012-02-27 15:30:00,367.01,367.59,366.72,366.93,22600.0,367.01,367.59,366.72,366.93,22600.0
2012-02-27 15:40:00,367.02,367.08,366.2,366.5,41100.0,367.02,367.08,366.2,366.5,41100.0
2012-02-27 15:50:00,366.5,366.86,366.0,366.56,29600.0,366.5,366.86,366.0,366.56,29600.0
2012-02-28 09:30:00,374.52,375.45,371.28,374.88,89100.0,374.52,375.45,371.28,374.88,89100.0
2012-02-28 09:40:00,374.88,377.0,372.12,376.91,65200.0,374.88,377.0,372.12,376.91,65200.0
2012-02-28 09:50:00,376.75,377.78,373.5,376.0,61500.0,376.75,377.78,373.5,376.0,61500.0
2012-02-28 10:00:00,375.99,376.5,373.0,373.65,39400.0,375.99,376.5,373.0,373.65,39400.0
2012-02-28 10:10:00,373.64,374.22,373.02,373.6,21100.0,373.64,374.22,373.02,373.6,21100.0
2012-02-28 10:20:00,373.56,373.9,373.01,373.7,16800.0,373.56,373.9,373.01,373.7,16800.0
2012-02-28 10:30:00,373.9,375.49,373.79,374.94,29200.0,373.9,375.49,373.79,374.94,29200.0
2012-02-28 10:40:00,375.08,375.18,374.24,375.08,18900.0,375.08,375.18,374.24,375.08,18900.0
2012-02-28 10:50:00,375.0,375.81,374.06,375.66,31400.0,375.0,375.81,374.06,375.66,31400.0
2012-02-28 11:00:00,375.66,375.66,374.38,375.21,9900.0,375.66,375.66,374.38,375.21,9900.0
2012-02-28 11:10:00,375.19,375.44,374.37,375.0,12000.0,375.19,375.44,374.37,375.0,12000.0
2012-02-28 11:20:00,374.91,375.05,374.03,374.68,8000.0,374.91,375.05,374.03,374.68,8000.0
2012-02-28 11:30:00,374.81,374.92,374.44,374.73,17800.0,374.81,374.92,374.44,374.73,17800.0
2012-02-28 11:40:00,374.76,375.21,374.71,375.0,15400.0,374.76,375.21,374.71,375.0,15400.0
2012-02-28 11:50:00,374.95,374.96,374.65,374.79,7700.0,374.95,374.96,374.65,374.79,7700.0
2012-02-28 12:00:00,374.78,374.86,374.68,374.69,6000.0,374.78,374.86,374.68,374.69,6000.0
2012-02-28 12:10:00,374.68,374.94,374.53,374.69,22900.0,374.68,374.94,374.53,374.69,22900.0
2012-02-28 12:20:00,374.68,375.29,374.41,375.29,11200.0,374.68,375.29,374.41,375.29,11200.0
2012-02-28 12:30:00,375.29,375.36,375.15,375.16,3300.0,375.29,375.36,375.15,375.16,3300.0
2012-02-28 12:40:00,375.13,375.16,374.77,374.9,3500.0,375.13,375.16,374.77,374.9,3500.0
2012-02-28 12:50:00,374.94,375.24,374.9,375.06,24100.0,374.94,375.24,374.9,375.06,24100.0
2012-02-28 13:00:00,375.08,375.23,374.8,374.91,15500.0,375.08,375.23,374.8,374.91,15500.0
2012-02-28 13:10:00,374.82,374.83,374.56,374.74,5300.0,374.82,374.83,374.56,374.74,5300.0
2012-02-28 13:20:00,374.75,374.9,374.25,374.58,11200.0,374.75,374.9,374.25,374.58,11200.0
2012-02-28 13:30:00,374.5,374.68,374.49,374.58,8300.0,374.5,374.68,374.49,374.58,8300.0
2012-02-28 13:40:00,374.49,374.63,374.21,374.26,10500.0,374.49,374.63,374.21,374.26,10500.0
2012-02-28 13:50:00,374.35,374.35,373.67,373.94,6800.0,374.35,374.35,373.67,373.94,6800.0
2012-02-28 14:00:00,373.93,373.93,373.07,373.43,10500.0,373.93,373.93,373.07,373.43,10500.0
2012-02-28 14:10:00,373.38,373.59,373.27,373.54,10300.0,373.38,373.59,373.27,373.54,10300.0
2012-02-28 14:20:00,373.5,373.81,373.43,373.65,16100.0,373.5,373.81,373.43,373.65,16100.0
2012-02-28 14:30:00,373.71,374.0,373.53,373.94,8500.0,373.71,374.0,373.53,373.94,8500.0
2012-02-28 14:40:00,373.85,374.56,373.85,374.45,19700.0,373.85,374.56,373.85,374.45,19700.0
2012-02-28 14:50:00,374.45,375.5,374.42,375.44,20100.0,374.45,375.5,374.42,375.44,20100.0
2012-02-28 15:00:00,375.43,375.59,374.74,374.77,42800.0,375.43,375.59,374.74,374.77,42800.0
2012-02-28 15:10:00,374.68,375.48,374.68,375.28,13500.0,374.68,375.48,374.68,375.28,13500.0
2012-02-28 15:20:00,375.24,376.78,375.14,376.78,30900.0,375.24,376.78,375.14,376.78,30900.0
2012-02-28 15:30:00,376.7,376.7,375.41,376.2,31700.0,376.7,376.7,375.41,376.2,31700.0
2012-02-28 15:40:00,376.14,376.39,375.56,375.74,35200.0,376.14,376.39,375.56,375.74,35200.0
2012-02-28 15:50:00,375.89,376.47,375.83,376.41,53400.0,375.89,376.47,375.83,376.41,53400.0
2012-02-29 09:30:00,374.97,375.25,373.04,373.56,28000.0,374.97,375.25,373.04,373.56,28000.0
2012-02-29 09:40:00,373.59,374.38,373.42,374.15,14400.0,373.59,374.38,373.42,374.15,14400.0
2012-02-29 09:50:00,374.33,374.72,373.84,374.46,11000.0,374.33,374.72,373.84,374.46,11000.0
2012-02-29 10:00:00,374.56,374.85,374.0,374.63,11100.0,374.56,374.85,374.0,374.63,11100.0
2012-02-29 10:10:00,374.76,375.17,374.68,374.75,14200.0,374.76,375.17,374.68,374.75,14200.0
2012-02-29 10:20:00,374.69,375.52,374.69,374.99,6700.0,374.69,375.52,374.69,374.99,6700.0
2012-02-29 10:30:00,374.89,375.51,374.78,375.51,3300.0,374.89,375.51,374.78,375.51,3300.0
2012-02-29 10:40:00,375.51,375.58,374.53,374.8,7400.0,375.51,375.58,374.53,374.8,7400.0
2012-02-29 10:50:00,374.59,374.67,373.52,373.84,6200.0,374.59,374.67,373.52,373.84,6200.0
2012-02-29 11:00:00,373.63,373.82,373.16,373.33,3100.0,373.63,373.82,373.16,373.33,3100.0
2012-02-29 11:10:00,373.27,373.33,373.0,373.21,7400.0,373.27,373.33,373.0,373.21,7400.0
2012-02-29 11:20:00,373.27,373.28,373.0,373.1,4300.0,373.27,373.28,373.0,373.1,4300.0
2012-02-29 11:30:00,373.0,373.27,373.0,373.08,4300.0,373.0,373.27,373.0,373.08,4300.0
2012-02-29 11:40:00,373.11,373.35,373.0,373.01,14900.0,373.11,373.35,373.0,373.01,14900.0
2012-02-29 11:50:00,373.0,373.15,372.69,373.01,6100.0,373.0,373.15,372.69,373.01,6100.0
2012-02-29 12:00:00,373.15,373.25,372.57,373.25,5800.0,373.15,373.25,372.57,373.25,5800.0
2012-02-29 12:10:00,373.36,373.36,373.0,373.0,1900.0,373.36,373.36,373.0,373.0,1900.0
2012-02-29 12:20:00,373.03,373.09,372.68,372.8,4000.0,373.03,373.09,372.68,372.8,4000.0
2012-02-29 12:30:00,372.86,373.04,372.55,372.68,2500.0,372.86,373.04,372.55,372.68,2500.0
2012-02-29 12:40:00,372.69,372.99,372.47,372.53,1600.0,372.69,372.99,372.47,372.53,1600.0
2012-02-29 12:50:00,372.49,372.6,372.22,372.53,6600.0,372.49,372.6,372.22,372.53,6600.0
2012-02-29 13:00:00,372.54,372.54,372.34,372.48,1800.0,372.54,372.54,372.34,372.48,1800.0
2012-02-29 13:10:00,372.55,372.81,372.55,372.81,1100.0,372.55,372.81,372.55,372.81,1100.0
2012-02-29 13:20:00,372.8,372.81,372.63,372.7,2200.0,372.8,372.81,372.63,372.7,2200.0
2012-02-29 13:30:00,372.67,372.84,372.6,372.65,2300.0,372.67,372.84,372.6,372.65,2300.0
2012-02-29 13:40:00,372.56,372.8,372.38,372.61,3000.0,372.56,372.8,372.38,372.61,3000.0
2012-02-29 13:50:00,372.66,372.89,372.48,372.71,2400.0,372.66,372.89,372.48,372.71,2400.0
2012-02-29 14:00:00,372.72,373.21,372.56,373.1,9800.0,372.72,373.21,372.56,373.1,9800.0
2012-02-29 14:10:00,373.06,373.06,372.49,372.79,4800.0,373.06,373.06,372.49,372.79,4800.0
2012-02-29 14:20:00,372.75,372.83,372.63,372.66,3300.0,372.75,372.83,372.63,372.66,3300.0
2012-02-29 14:30:00,372.69,372.75,372.52,372.67,4900.0,372.69,372.75,372.52,372.67,4900.0
2012-02-29 14:40:00,372.67,372.84,372.44,372.62,8600.0,372.67,372.84,372.44,372.62,8600.0
2012-02-29 14:50:00,372.6,373.66,372.6,373.52,11600.0,372.6,373.66,372.6,373.52,11600.0
2012-02-29 15:00:00,373.52,373.58,373.3,373.44,5300.0,373.52,373.58,373.3,373.44,5300.0
2012-02-29 15:10:00,373.49,374.12,373.49,374.12,7000.0,373.49,374.12,373.49,374.12,7000.0
2012-02-29 15:20:00,374.04,374.19,373.72,373.97,5700.0,374.04,374.19,373.72,373.97,5700.0
2012-02-29 15:30:00,373.92,374.38,373.92,374.13,21100.0,373.92,374.38,373.92,374.13,21100.0
2012-02-29 15:40:00,374.05,374.74,374.0,374.44,24600.0,374.05,374.74,374.0,374.44,24600.0
2012-02-29 15:50:00,374.61,374.75,374.19,374.19,23900.0,374.61,374.75,374.19,374.19,23900.0
2012-03-01 09:30:00,375.12,375.75,373.75,374.81,13700.0,375.12,375.75,373.75,374.81,13700.0
2012-03-01 09:40:00,374.53,375.03,373.81,374.5,8800.0,374.53,375.03,373.81,374.5,8800.0
2012-03-01 09:50:00,374.37,374.5,374.17,374.25,28300.0,374.37,374.5,374.17,374.25,28300.0
2012-03-01 10:00:00,374.17,374.63,373.92,374.26,16700.0,374.17,374.63,373.92,374.26,16700.0
2012-03-01 10:10:00,374.31,374.49,374.0,374.34,10600.0,374.31,374.49,374.0,374.34,10600.0
2012-03-01 10:20:00,374.25,375.25,374.25,375.17,16000.0,374.25,375.25,374.25,375.17,16000.0
2012-03-01 10:30:00,375.22,375.51,375.02,375.25,11200.0,375.22,375.51,375.02,375.25,11200.0
2012-03-01 10:40:00,375.3,375.65,375.06,375.5,15600.0,375.3,375.65,375.06,375.5,15600.0
2012-03-01 10:50:00,375.46,375.64,375.11,375.64,12700.0,375.46,375.64,375.11,375.64,12700.0
2012-03-01 11:00:00,375.71,376.0,375.53,375.99,14700.0,375.71,376.0,375.53,375.99,14700.0
2012-03-01 11:10:00,375.83,376.33,375.83,376.33,8800.0,375.83,376.33,375.83,376.33,8800.0
2012-03-01 11:20:00,376.25,376.75,375.89,376.75,14600.0,376.25,376.75,375.89,376.75,14600.0
2012-03-01 11:30:00,376.69,377.0,376.33,377.0,15900.0,376.69,377.0,376.33,377.0,15900.0
2012-03-01 11:40:00,376.93,377.4,376.88,377.4,40900.0,376.93,377.4,376.88,377.4,40900.0
2012-03-01 11:50:00,377.36,378.25,377.36,378.07,13000.0,377.36,378.25,377.36,378.07,13000.0
2012-03-01 12:00:00,378.2,378.2,378.05,378.18,3600.0,378.2,378.2,378.05,378.18,3600.0
2012-03-01 12:10:00,378.08,378.09,377.21,377.31,6100.0,378.08,378.09,377.21,377.31,6100.0
2012-03-01 12:20:00,377.26,377.76,376.97,377.53,5800.0,377.26,377.76,376.97,377.53,5800.0
2012-03-01 12:30:00,377.76,377.77,377.52,377.63,3400.0,377.76,377.77,377.52,377.63,3400.0
2012-03-01 12:40:00,377.72,378.18,377.71,378.18,5200.0,377.72,378.18,377.71,378.18,5200.0
2012-03-01 12:50:00,378.13,378.34,377.98,378.23,8200.0,378.13,378.34,377.98,378.23,8200.0
2012-03-01 13:00:00,378.24,378.47,378.16,378.47,6400.0,378.24,378.47,378.16,378.47,6400.0
2012-03-01 13:10:00,378.38,378.46,378.16,378.17,3800.0,378.38,378.46,378.16,378.17,3800.0
2012-03-01 13:20:00,378.16,378.5,378.16,378.39,4900.0,378.16,378.5,378.16,378.39,4900.0
2012-03-01 13:30:00,378.32,378.45,378.06,378.41,9400.0,378.32,378.45,378.06,378.41,9400.0
2012-03-01 13:40:00,378.36,378.95,378.32,378.95,18400.0,378.36,378.95,378.32,378.95,18400.0
2012-03-01 13:50:00,378.81,378.84,378.37,378.42,4600.0,378.81,378.84,378.37,378.42,4600.0
2012-03-01 14:00:00,378.39,378.84,378.39,378.78,26200.0,378.39,378.84,378.39,378.78,26200.0
2012-03-01 14:10:00,378.78,378.89,378.61,378.65,6100.0,378.78,378.89,378.61,378.65,6100.0
2012-03-01 14:20:00,378.68,378.81,378.49,378.63,4100.0,378.68,378.81,378.49,378.63,4100.0
2012-03-01 14:30:00,378.6,378.96,378.6,378.8,5700.0,378.6,378.96,378.6,378.8,5700.0
2012-03-01 14:40:00,378.87,378.95,378.07,378.52,3900.0,378.87,378.95,378.07,378.52,3900.0
2012-03-01 14:50:00,378.49,378.49,377.92,378.27,6200.0,378.49,378.49,377.92,378.27,6200.0
2012-03-01 15:00:00,378.28,378.87,378.12,378.12,8300.0,378.28,378.87,378.12,378.12,8300.0
2012-03-01 15:10:00,378.12,378.96,378.12,378.19,14300.0,378.12,378.96,378.12,378.19,14300.0
2012-03-01 15:20:00,378.15,378.85,377.87,378.52,15700.0,378.15,378.85,377.87,378.52,15700.0
2012-03-01 15:30:00,378.52,378.6,377.37,377.75,16600.0,378.52,378.6,377.37,377.75,16600.0
2012-03-01 15:40:00,377.75,378.83,377.58,378.33,16000.0,377.75,378.83,377.58,378.33,16000.0
2012-03-01 15:50:00,378.43,378.82,378.36,378.55,18300.0,378.43,378.82,378.36,378.55,18300.0
2012-03-02 09:30:00,378.0,378.28,377.43,378.0,4700.0,378.0,378.28,377.43,378.0,4700.0
2012-03-02 09:40:00,377.99,378.3,377.71,378.19,2400.0,377.99,378.3,377.71,378.19,2400.0
2012-03-02 09:50:00,378.25,378.58,377.42,378.39,10000.0,378.25,378.58,377.42,378.39,10000.0
2012-03-02 10:00:00,378.46,378.99,378.4,378.99,6400.0,378.46,378.99,378.4,378.99,6400.0
2012-03-02 10:10:00,378.83,378.99,378.58,378.67,5200.0,378.83,378.99,378.58,378.67,5200.0
2012-03-02 10:20:00,378.71,378.86,378.46,378.58,3800.0,378.71,378.86,378.46,378.58,3800.0
2012-03-02 10:30:00,378.63,378.87,378.58,378.87,14700.0,378.63,378.87,378.58,378.87,14700.0
2012-03-02 10:40:00,378.79,378.97,378.54,378.67,4000.0,378.79,378.97,378.54,378.67,4000.0
2012-03-02 10:50:00,378.98,378.98,378.73,378.91,2500.0,378.98,378.98,378.73,378.91,2500.0
2012-03-02 11:00:00,378.88,378.88,378.26,378.52,3700.0,378.88,378.88,378.26,378.52,3700.0
2012-03-02 11:10:00,378.42,378.74,378.03,378.58,4400.0,378.42,378.74,378.03,378.58,4400.0
2012-03-02 11:20:00,378.66,378.94,378.62,378.76,1500.0,378.66,378.94,378.62,378.76,1500.0
2012-03-02 11:30:00,378.69,378.85,378.59,378.63,1800.0,378.69,378.85,378.59,378.63,1800.0
2012-03-02 11:40:00,378.14,378.69,378.1,378.47,18000.0,378.14,378.69,378.1,378.47,18000.0
2012-03-02 11:50:00,378.53,378.74,378.53,378.72,1200.0,378.53,378.74,378.53,378.72,1200.0
2012-03-02 12:00:00,378.72,379.36,378.64,379.35,17300.0,378.72,379.36,378.64,379.35,17300.0
2012-03-02 12:10:00,379.32,379.45,379.28,379.28,2300.0,379.32,379.45,379.28,379.28,2300.0
2012-03-02 12:20:00,379.16,379.44,379.16,379.39,3500.0,379.16,379.44,379.16,379.39,3500.0
2012-03-02 12:30:00,379.16,379.47,379.16,379.3,1800.0,379.16,379.47,379.16,379.3,1800.0
2012-03-02 12:40:00,379.21,379.39,379.2,379.22,1000.0,379.21,379.39,379.2,379.22,1000.0
2012-03-02 12:50:00,379.25,379.42,379.07,379.16,3400.0,379.25,379.42,379.07,379.16,3400.0
2012-03-02 13:00:00,379.16,379.48,379.16,379.42,3000.0,379.16,379.48,379.16,379.42,3000.0
2012-03-02 13:10:00,379.19,379.19,378.93,379.08,1300.0,379.19,379.19,378.93,379.08,1300.0
2012-03-02 13:20:00,379.05,379.05,378.37,378.56,1600.0,379.05,379.05,378.37,378.56,1600.0
2012-03-02 13:30:00,378.52,378.7,378.47,378.58,1900.0,378.52,378.7,378.47,378.58,1900.0
2012-03-02 13:40:00,378.55,378.55,378.34,378.42,1400.0,378.55,378.55,378.34,378.42,1400.0
2012-03-02 13:50:00,378.37,378.72,378.29,378.72,1900.0,378.37,378.72,378.29,378.72,1900.0
2012-03-02 14:00:00,378.78,378.84,378.19,378.4,9200.0,378.78,378.84,378.19,378.4,9200.0
2012-03-02 14:10:00,378.66,378.67,378.32,378.42,1400.0,378.66,378.67,378.32,378.42,1400.0
2012-03-02 14:20:00,378.32,378.46,378.26,378.38,1500.0,378.32,378.46,378.26,378.38,1500.0
2012-03-02 14:30:00,378.39,378.39,378.14,378.22,2700.0,378.39,378.39,378.14,378.22,2700.0
2012-03-02 14:40:00,378.29,378.68,378.04,378.49,17400.0,378.29,378.68,378.04,378.49,17400.0
2012-03-02 14:50:00,378.48,378.97,378.31,378.91,13400.0,378.48,378.97,378.31,378.91,13400.0
2012-03-02 15:00:00,379.0,379.17,378.74,378.74,7200.0,379.0,379.17,378.74,378.74,7200.0
2012-03-02 15:10:00,378.81,378.91,378.74,378.86,2000.0,378.81,378.91,378.74,378.86,2000.0
2012-03-02 15:20:00,378.86,378.92,378.75,378.91,2700.0,378.86,378.92,378.75,378.91,2700.0
2012-03-02 15:30:00,378.73,378.87,378.57,378.57,3500.0,378.73,378.87,378.57,378.57,3500.0
2012-03-02 15:40:00,378.67,378.79,378.4,378.57,18600.0,378.67,378.79,378.4,378.57,18600.0
2012-03-02 15:50:00,378.57,379.0,378.28,378.44,18400.0,378.57,379.0,378.28,378.44,18400.0
2012-03-05 09:30:00,379.1,379.42,377.1,377.1,6200.0,379.1,379.42,377.1,377.1,6200.0
2012-03-05 09:40:00,377.46,378.15,377.0,377.6,6200.0,377.46,378.15,377.0,377.6,6200.0
2012-03-05 09:50:00,377.76,378.31,377.43,378.08,4000.0,377.76,378.31,377.43,378.08,4000.0
2012-03-05 10:00:00,378.11,378.88,377.86,378.75,3900.0,378.11,378.88,377.86,378.75,3900.0
2012-03-05 10:10:00,378.83,378.88,378.62,378.71,8100.0,378.83,378.88,378.62,378.71,8100.0
2012-03-05 10:20:00,378.85,379.02,378.51,379.0,13900.0,378.85,379.02,378.51,379.0,13900.0
2012-03-05 10:30:00,379.09,379.35,379.0,379.11,7700.0,379.09,379.35,379.0,379.11,7700.0
2012-03-05 10:40:00,379.15,379.25,379.06,379.14,5200.0,379.15,379.25,379.06,379.14,5200.0
2012-03-05 10:50:00,379.16,379.16,378.84,378.84,3300.0,379.16,379.16,378.84,378.84,3300.0
2012-03-05 11:00:00,378.84,379.24,378.56,379.14,15500.0,378.84,379.24,378.56,379.14,15500.0
2012-03-05 11:10:00,379.16,379.26,378.89,379.11,10100.0,379.16,379.26,378.89,379.11,10100.0
2012-03-05 11:20:00,379.25,379.35,379.07,379.12,3200.0,379.25,379.35,379.07,379.12,3200.0
2012-03-05 11:30:00,379.16,379.17,379.0,379.03,6600.0,379.16,379.17,379.0,379.03,6600.0
2012-03-05 11:40:00,379.13,379.25,379.09,379.17,4100.0,379.13,379.25,379.09,379.17,4100.0
2012-03-05 11:50:00,379.1,379.31,379.1,379.16,3400.0,379.1,379.31,379.1,379.16,3400.0
2012-03-05 12:00:00,379.12,379.47,379.12,379.38,4800.0,379.12,379.47,379.12,379.38,4800.0
2012-03-05 12:10:00,379.39,379.46,379.3,379.46,3100.0,379.39,379.46,379.3,379.46,3100.0
2012-03-05 12:20:00,379.46,379.68,379.28,379.59,6800.0,379.46,379.68,379.28,379.59,6800.0
2012-03-05 12:30:00,379.56,379.69,379.48,379.57,2600.0,379.56,379.69,379.48,379.57,2600.0
2012-03-05 12:40:00,379.56,379.58,379.4,379.43,5300.0,379.56,379.58,379.4,379.43,5300.0
2012-03-05 12:50:00,379.47,379.8,379.33,379.79,23200.0,379.47,379.8,379.33,379.79,23200.0
2012-03-05 13:00:00,379.8,379.87,379.68,379.7,3900.0,379.8,379.87,379.68,379.7,3900.0
2012-03-05 13:10:00,379.78,379.89,379.76,379.76,3000.0,379.78,379.89,379.76,379.76,3000.0
2012-03-05 13:20:00,379.75,380.11,379.74,380.11,6400.0,379.75,380.11,379.74,380.11,6400.0
2012-03-05 13:30:00,380.2,380.36,380.12,380.32,6000.0,380.2,380.36,380.12,380.32,6000.0
2012-03-05 13:40:00,380.22,380.74,380.22,380.74,4800.0,380.22,380.74,380.22,380.74,4800.0
2012-03-05 13:50:00,380.75,381.84,380.75,381.74,13600.0,380.75,381.84,380.75,381.74,13600.0
2012-03-05 14:00:00,381.86,382.38,381.81,382.33,7600.0,381.86,382.38,381.81,382.33,7600.0
2012-03-05 14:10:00,382.37,382.89,382.32,382.52,12400.0,382.37,382.89,382.32,382.52,12400.0
2012-03-05 14:20:00,382.62,383.0,382.53,382.89,4900.0,382.62,383.0,382.53,382.89,4900.0
2012-03-05 14:30:00,382.99,383.73,382.92,383.73,12400.0,382.99,383.73,382.92,383.73,12400.0
2012-03-05 14:40:00,383.79,384.75,383.63,384.55,25200.0,383.79,384.75,383.63,384.55,25200.0
2012-03-05 14:50:00,384.71,385.38,384.5,385.11,25300.0,384.71,385.38,384.5,385.11,25300.0
2012-03-05 15:00:00,385.11,385.31,383.67,384.12,25800.0,385.11,385.31,383.67,384.12,25800.0
2012-03-05 15:10:00,384.12,384.49,383.9,384.42,11000.0,384.12,384.49,383.9,384.42,11000.0
2012-03-05 15:20:00,384.41,385.5,384.41,385.5,16500.0,384.41,385.5,384.41,385.5,16500.0
2012-03-05 15:30:00,385.49,385.61,384.47,385.0,30900.0,385.49,385.61,384.47,385.0,30900.0
2012-03-05 15:40:00,384.92,384.98,384.0,384.44,123700.0,384.92,384.98,384.0,384.44,123700.0
2012-03-05 15:50:00,384.26,385.3,384.15,385.17,29800.0,384.26,385.3,384.15,385.17,29800.0
2012-03-06 09:30:00,383.96,384.94,383.12,383.82,26600.0,383.96,384.94,383.12,383.82,26600.0
2012-03-06 09:40:00,383.96,384.16,383.28,383.96,11000.0,383.96,384.16,383.28,383.96,11000.0
2012-03-06 09:50:00,383.94,384.47,383.76,384.25,6300.0,383.94,384.47,383.76,384.25,6300.0
2012-03-06 10:00:00,384.07,384.42,383.7,384.05,10900.0,384.07,384.42,383.7,384.05,10900.0
2012-03-06 10:10:00,384.08,384.23,383.35,383.58,8500.0,384.08,384.23,383.35,383.58,8500.0
2012-03-06 10:20:00,383.54,383.88,383.28,383.73,13400.0,383.54,383.88,383.28,383.73,13400.0
2012-03-06 10:30:00,383.75,384.35,383.65,384.24,12300.0,383.75,384.35,383.65,384.24,12300.0
2012-03-06 10:40:00,384.3,384.37,383.88,383.88,4800.0,384.3,384.37,383.88,383.88,4800.0
2012-03-06 10:50:00,383.72,383.72,383.28,383.29,4900.0,383.72,383.72,383.28,383.29,4900.0
2012-03-06 11:00:00,383.14,383.65,383.14,383.58,14400.0,383.14,383.65,383.14,383.58,14400.0
2012-03-06 11:10:00,383.56,383.75,383.38,383.38,6400.0,383.56,383.75,383.38,383.38,6400.0
2012-03-06 11:20:00,383.51,383.53,382.79,382.97,7500.0,383.51,383.53,382.79,382.97,7500.0
2012-03-06 11:30:00,382.9,383.22,382.9,383.18,5600.0,382.9,383.22,382.9,383.18,5600.0
2012-03-06 11:40:00,383.19,383.43,383.14,383.25,4900.0,383.19,383.43,383.14,383.25,4900.0
2012-03-06 11:50:00,383.21,383.27,383.1,383.1,3200.0,383.21,383.27,383.1,383.1,3200.0
2012-03-06 12:00:00,383.1,383.3,382.45,382.45,2400.0,383.1,383.3,382.45,382.45,2400.0
2012-03-06 12:10:00,382.58,382.64,381.04,381.04,6000.0,382.58,382.64,381.04,381.04,6000.0
2012-03-06 12:20:00,381.2,381.56,380.6,381.56,7200.0,381.2,381.56,380.6,381.56,7200.0
2012-03-06 12:30:00,381.7,382.26,381.47,382.14,7200.0,381.7,382.26,381.47,382.14,7200.0
2012-03-06 12:40:00,381.88,382.3,381.21,381.23,10500.0,381.88,382.3,381.21,381.23,10500.0
2012-03-06 12:50:00,381.03,381.78,380.3,380.75,14400.0,381.03,381.78,380.3,380.75,14400.0
2012-03-06 13:00:00,380.74,381.51,380.53,381.51,16400.0,380.74,381.51,380.53,381.51,16400.0
2012-03-06 13:10:00,381.52,381.6,381.01,381.08,10100.0,381.52,381.6,381.01,381.08,10100.0
2012-03-06 13:20:00,381.29,382.1,381.28,381.68,14400.0,381.29,382.1,381.28,381.68,14400.0
2012-03-06 13:30:00,381.7,382.29,381.7,382.08,3400.0,381.7,382.29,381.7,382.08,3400.0
2012-03-06 13:40:00,382.17,382.38,381.75,382.03,5600.0,382.17,382.38,381.75,382.03,5600.0
2012-03-06 13:50:00,382.02,382.02,381.31,381.59,3300.0,382.02,382.02,381.31,381.59,3300.0
2012-03-06 14:00:00,381.6,381.6,381.01,381.36,3500.0,381.6,381.6,381.01,381.36,3500.0
2012-03-06 14:10:00,381.33,381.9,381.05,381.05,3800.0,381.33,381.9,381.05,381.05,3800.0
2012-03-06 14:20:00,381.1,381.23,380.83,381.12,6300.0,381.1,381.23,380.83,381.12,6300.0
2012-03-06 14:30:00,381.34,381.46,380.97,381.05,3600.0,381.34,381.46,380.97,381.05,3600.0
2012-03-06 14:40:00,381.04,381.99,381.04,381.95,5500.0,381.04,381.99,381.04,381.95,5500.0
2012-03-06 14:50:00,382.21,382.59,382.16,382.16,6400.0,382.21,382.59,382.16,382.16,6400.0
2012-03-06 15:00:00,382.23,383.16,382.18,383.08,12800.0,382.23,383.16,382.18,383.08,12800.0
2012-03-06 15:10:00,383.17,383.94,383.1,383.94,9600.0,383.17,383.94,383.1,383.94,9600.0
2012-03-06 15:20:00,383.81,383.81,383.16,383.56,10200.0,383.81,383.81,383.16,383.56,10200.0
2012-03-06 15:30:00,383.51,384.38,383.32,384.38,21400.0,383.51,384.38,383.32,384.38,21400.0
2012-03-06 15:40:00,384.26,384.75,383.63,384.52,18800.0,384.26,384.75,383.63,384.52,18800.0
2012-03-06 15:50:00,384.59,385.21,384.29,385.12,37100.0,384.59,385.21,384.29,385.12,37100.0
2012-03-07 09:30:00,385.83,385.99,383.7,383.8,6800.0,385.83,385.99,383.7,383.8,6800.0
2012-03-07 09:40:00,383.82,384.47,383.59,384.23,9100.0,383.82,384.47,383.59,384.23,9100.0
2012-03-07 09:50:00,384.28,384.32,383.44,383.44,6100.0,384.28,384.32,383.44,383.44,6100.0
2012-03-07 10:00:00,383.58,383.65,382.35,382.76,21100.0,383.58,383.65,382.35,382.76,21100.0
2012-03-07 10:10:00,382.73,383.23,382.21,382.5,6000.0,382.73,383.23,382.21,382.5,6000.0
2012-03-07 10:20:00,382.43,382.5,381.88,382.1,5700.0,382.43,382.5,381.88,382.1,5700.0
2012-03-07 10:30:00,382.4,382.88,382.12,382.38,7300.0,382.4,382.88,382.12,382.38,7300.0
2012-03-07 10:40:00,382.36,382.39,381.9,382.18,6400.0,382.36,382.39,381.9,382.18,6400.0
2012-03-07 10:50:00,382.18,382.24,381.82,381.82,4900.0,382.18,382.24,381.82,381.82,4900.0
2012-03-07 11:00:00,381.84,382.94,381.84,382.94,5000.0,381.84,382.94,381.84,382.94,5000.0
2012-03-07 11:10:00,383.02,383.02,381.51,381.52,8700.0,383.02,383.02,381.51,381.52,8700.0
2012-03-07 11:20:00,381.52,382.28,381.49,381.49,15200.0,381.52,382.28,381.49,381.49,15200.0
2012-03-07 11:30:00,381.62,381.64,380.64,380.64,9900.0,381.62,381.64,380.64,380.64,9900.0
2012-03-07 11:40:00,380.61,381.3,380.46,380.92,12600.0,380.61,381.3,380.46,380.92,12600.0
2012-03-07 11:50:00,380.91,382.85,380.91,382.79,22400.0,380.91,382.85,380.91,382.79,22400.0
2012-03-07 12:00:00,382.79,384.44,382.79,383.33,21900.0,382.79,384.44,382.79,383.33,21900.0
2012-03-07 12:10:00,383.26,384.67,383.14,384.67,17500.0,383.26,384.67,383.14,384.67,17500.0
2012-03-07 12:20:00,384.62,384.62,383.7,383.7,11500.0,384.62,384.62,383.7,383.7,11500.0
2012-03-07 12:30:00,383.84,384.0,383.65,383.79,7800.0,383.84,384.0,383.65,383.79,7800.0
2012-03-07 12:40:00,383.95,384.46,383.59,383.59,10200.0,383.95,384.46,383.59,383.59,10200.0
2012-03-07 12:50:00,383.76,383.79,383.16,383.17,2000.0,383.76,383.79,383.16,383.17,2000.0
2012-03-07 13:00:00,383.17,383.5,383.17,383.19,6000.0,383.17,383.5,383.17,383.19,6000.0
2012-03-07 13:10:00,383.29,383.4,383.01,383.11,6300.0,383.29,383.4,383.01,383.11,6300.0
2012-03-07 13:20:00,383.04,383.25,382.67,383.13,13100.0,383.04,383.25,382.67,383.13,13100.0
2012-03-07 13:30:00,383.12,383.13,382.95,383.13,1600.0,383.12,383.13,382.95,383.13,1600.0
2012-03-07 13:40:00,383.15,383.3,383.02,383.26,1500.0,383.15,383.3,383.02,383.26,1500.0
2012-03-07 13:50:00,383.58,383.78,383.45,383.64,1300.0,383.58,383.78,383.45,383.64,1300.0
2012-03-07 14:00:00,383.61,384.11,383.61,383.97,2200.0,383.61,384.11,383.61,383.97,2200.0
2012-03-07 14:10:00,383.97,384.39,383.89,384.39,3200.0,383.97,384.39,383.89,384.39,3200.0
2012-03-07 14:20:00,384.28,384.41,383.87,384.23,2700.0,384.28,384.41,383.87,384.23,2700.0
2012-03-07 14:30:00,384.34,384.36,383.81,384.01,3300.0,384.34,384.36,383.81,384.01,3300.0
2012-03-07 14:40:00,383.95,384.56,383.9,384.34,6000.0,383.95,384.56,383.9,384.34,6000.0
2012-03-07 14:50:00,384.36,385.02,384.36,384.65,9900.0,384.36,385.02,384.36,384.65,9900.0
2012-03-07 15:00:00,384.64,384.92,383.83,383.83,13200.0,384.64,384.92,383.83,383.83,13200.0
2012-03-07 15:10:00,383.66,384.0,383.65,384.0,6000.0,383.66,384.0,383.65,384.0,6000.0
2012-03-07 15:20:00,383.89,384.07,383.25,384.07,8400.0,383.89,384.07,383.25,384.07,8400.0
2012-03-07 15:30:00,384.09,384.09,383.59,383.59,14900.0,384.09,384.09,383.59,383.59,14900.0
2012-03-07 15:40:00,383.85,384.29,383.67,383.8,7100.0,383.85,384.29,383.67,383.8,7100.0
2012-03-07 15:50:00,383.87,384.17,383.76,383.85,11700.0,383.87,384.17,383.76,383.85,11700.0
2012-03-08 09:30:00,384.88,384.88,383.27,384.18,4500.0,384.88,384.88,383.27,384.18,4500.0
2012-03-08 09:40:00,384.24,384.24,383.11,383.32,15600.0,384.24,384.24,383.11,383.32,15600.0
2012-03-08 09:50:00,383.32,385.16,383.01,385.0,17300.0,383.32,385.16,383.01,385.0,17300.0
2012-03-08 10:00:00,384.76,386.0,384.75,385.39,27800.0,384.76,386.0,384.75,385.39,27800.0
2012-03-08 10:10:00,385.4,385.66,384.57,384.68,12700.0,385.4,385.66,384.57,384.68,12700.0
2012-03-08 10:20:00,384.58,384.7,383.83,384.03,8300.0,384.58,384.7,383.83,384.03,8300.0
2012-03-08 10:30:00,383.94,384.43,383.94,384.17,4500.0,383.94,384.43,383.94,384.17,4500.0
2012-03-08 10:40:00,384.21,384.71,384.21,384.48,6500.0,384.21,384.71,384.21,384.48,6500.0
2012-03-08 10:50:00,384.42,384.94,383.05,383.24,21000.0,384.42,384.94,383.05,383.24,21000.0
2012-03-08 11:00:00,383.24,383.5,383.2,383.37,3300.0,383.24,383.5,383.2,383.37,3300.0
2012-03-08 11:10:00,383.51,383.91,383.4,383.69,6000.0,383.51,383.91,383.4,383.69,6000.0
2012-03-08 11:20:00,383.67,383.83,383.57,383.75,5000.0,383.67,383.83,383.57,383.75,5000.0
2012-03-08 11:30:00,383.78,384.41,383.77,384.29,8200.0,383.78,384.41,383.77,384.29,8200.0
2012-03-08 11:40:00,384.15,384.56,383.8,383.8,8000.0,384.15,384.56,383.8,383.8,8000.0
2012-03-08 11:50:00,383.95,384.36,383.81,383.9,4300.0,383.95,384.36,383.81,383.9,4300.0
2012-03-08 12:00:00,383.89,384.04,383.86,383.86,1800.0,383.89,384.04,383.86,383.86,1800.0
2012-03-08 12:10:00,383.88,384.12,383.8,384.12,5800.0,383.88,384.12,383.8,384.12,5800.0
2012-03-08 12:20:00,384.08,384.16,383.8,384.01,3700.0,384.08,384.16,383.8,384.01,3700.0
2012-03-08 12:30:00,384.05,384.11,383.62,383.66,6800.0,384.05,384.11,383.62,383.66,6800.0
2012-03-08 12:40:00,383.76,384.08,383.76,384.01,4500.0,383.76,384.08,383.76,384.01,4500.0
2012-03-08 12:50:00,384.05,384.13,383.94,384.06,4500.0,384.05,384.13,383.94,384.06,4500.0
2012-03-08 13:00:00,384.04,384.1,383.7,383.83,2600.0,384.04,384.1,383.7,383.83,2600.0
2012-03-08 13:10:00,383.8,384.28,383.8,384.08,4200.0,383.8,384.28,383.8,384.08,4200.0
2012-03-08 13:20:00,384.06,384.57,384.06,384.48,4500.0,384.06,384.57,384.06,384.48,4500.0
2012-03-08 13:30:00,384.51,385.0,384.51,385.0,6100.0,384.51,385.0,384.51,385.0,6100.0
2012-03-08 13:40:00,385.07,385.48,384.86,384.86,12600.0,385.07,385.48,384.86,384.86,12600.0
2012-03-08 13:50:00,384.78,385.04,383.9,383.9,22000.0,384.78,385.04,383.9,383.9,22000.0
2012-03-08 14:00:00,383.97,384.32,383.5,384.12,5600.0,383.97,384.32,383.5,384.12,5600.0
2012-03-08 14:10:00,383.98,383.99,383.58,383.64,3000.0,383.98,383.99,383.58,383.64,3000.0
2012-03-08 14:20:00,383.73,384.25,383.55,383.55,5700.0,383.73,384.25,383.55,383.55,5700.0
2012-03-08 14:30:00,383.78,383.79,383.12,383.68,8800.0,383.78,383.79,383.12,383.68,8800.0
2012-03-08 14:40:00,383.76,383.81,382.83,382.89,12800.0,383.76,383.81,382.83,382.89,12800.0
2012-03-08 14:50:00,382.84,383.3,382.63,382.83,11200.0,382.84,383.3,382.63,382.83,11200.0
2012-03-08 15:00:00,382.73,382.77,382.39,382.49,9900.0,382.73,382.77,382.39,382.49,9900.0
2012-03-08 15:10:00,382.6,382.74,382.22,382.53,11000.0,382.6,382.74,382.22,382.53,11000.0
2012-03-08 15:20:00,382.53,382.93,382.3,382.33,17900.0,382.53,382.93,382.3,382.33,17900.0
2012-03-08 15:30:00,382.34,382.39,381.75,381.78,16600.0,382.34,382.39,381.75,381.78,16600.0
2012-03-08 15:40:00,381.81,382.06,381.36,381.66,26100.0,381.81,382.06,381.36,381.66,26100.0
2012-03-08 15:50:00,381.74,381.74,380.41,380.54,49100.0,381.74,381.74,380.41,380.54,49100.0
2012-03-09 09:30:00,381.83,383.89,381.83,382.8,12900.0,381.83,383.89,381.83,382.8,12900.0
2012-03-09 09:40:00,383.02,383.81,382.62,383.0,16200.0,383.02,383.81,382.62,383.0,16200.0
2012-03-09 09:50:00,382.66,383.19,382.66,382.87,12200.0,382.66,383.19,382.66,382.87,12200.0
2012-03-09 10:00:00,382.87,383.04,382.38,382.55,7600.0,382.87,383.04,382.38,382.55,7600.0
2012-03-09 10:10:00,382.55,382.92,382.13,382.38,7100.0,382.55,382.92,382.13,382.38,7100.0
2012-03-09 10:20:00,382.38,382.59,382.14,382.36,7900.0,382.38,382.59,382.14,382.36,7900.0
2012-03-09 10:30:00,382.8,383.05,382.37,382.37,11000.0,382.8,383.05,382.37,382.37,11000.0
2012-03-09 10:40:00,382.45,382.45,381.79,382.17,8100.0,382.45,382.45,381.79,382.17,8100.0
2012-03-09 10:50:00,382.26,382.26,381.59,381.59,5400.0,382.26,382.26,381.59,381.59,5400.0
2012-03-09 11:00:00,381.65,381.65,381.32,381.56,7400.0,381.65,381.65,381.32,381.56,7400.0
2012-03-09 11:10:00,381.63,382.0,381.44,381.86,10000.0,381.63,382.0,381.44,381.86,10000.0
2012-03-09 11:20:00,381.89,382.17,381.31,381.5,10500.0,381.89,382.17,381.31,381.5,10500.0
2012-03-09 11:30:00,381.84,381.92,381.27,381.49,5500.0,381.84,381.92,381.27,381.49,5500.0
2012-03-09 11:40:00,381.5,381.88,381.43,381.6,7300.0,381.5,381.88,381.43,381.6,7300.0
2012-03-09 11:50:00,381.59,381.89,381.46,381.71,4100.0,381.59,381.89,381.46,381.71,4100.0
2012-03-09 12:00:00,381.56,381.86,381.5,381.68,4700.0,381.56,381.86,381.5,381.68,4700.0
2012-03-09 12:10:00,381.66,382.21,381.66,382.21,1600.0,381.66,382.21,381.66,382.21,1600.0
2012-03-09 12:20:00,382.29,382.5,382.29,382.5,5500.0,382.29,382.5,382.29,382.5,5500.0
2012-03-09 12:30:00,382.5,382.55,382.09,382.19,14800.0,382.5,382.55,382.09,382.19,14800.0
2012-03-09 12:40:00,382.19,382.58,381.78,381.91,19400.0,382.19,382.58,381.78,381.91,19400.0
2012-03-09 12:50:00,382.04,382.44,381.57,382.44,7400.0,382.04,382.44,381.57,382.44,7400.0
2012-03-09 13:00:00,382.44,382.61,382.12,382.21,6200.0,382.44,382.61,382.12,382.21,6200.0
2012-03-09 13:10:00,382.19,382.6,382.19,382.45,17700.0,382.19,382.6,382.19,382.45,17700.0
2012-03-09 13:20:00,382.36,382.5,382.22,382.44,5600.0,382.36,382.5,382.22,382.44,5600.0
2012-03-09 13:30:00,382.42,382.68,382.32,382.46,10600.0,382.42,382.68,382.32,382.46,10600.0
2012-03-09 13:40:00,382.5,382.6,382.4,382.43,9300.0,382.5,382.6,382.4,382.43,9300.0
2012-03-09 13:50:00,382.46,382.64,382.19,382.39,8300.0,382.46,382.64,382.19,382.39,8300.0
2012-03-09 14:00:00,382.42,382.72,382.21,382.28,10000.0,382.42,382.72,382.21,382.28,10000.0
2012-03-09 14:10:00,382.48,382.69,382.48,382.49,7300.0,382.48,382.69,382.48,382.49,7300.0
2012-03-09 14:20:00,382.5,382.62,382.39,382.52,14100.0,382.5,382.62,382.39,382.52,14100.0
2012-03-09 14:30:00,382.53,382.72,382.33,382.38,14500.0,382.53,382.72,382.33,382.38,14500.0
2012-03-09 14:40:00,382.4,382.61,382.22,382.46,14200.0,382.4,382.61,382.22,382.46,14200.0
2012-03-09 14:50:00,382.6,382.6,382.04,382.39,19800.0,382.6,382.6,382.04,382.39,19800.0
2012-03-09 15:00:00,382.58,382.72,382.25,382.49,24300.0,382.58,382.72,382.25,382.49,24300.0
2012-03-09 15:10:00,382.33,382.49,381.96,382.4,10200.0,382.33,382.49,381.96,382.4,10200.0
2012-03-09 15:20:00,382.34,382.48,382.11,382.41,6000.0,382.34,382.48,382.11,382.41,6000.0
2012-03-09 15:30:00,382.55,382.65,382.2,382.45,15300.0,382.55,382.65,382.2,382.45,15300.0
2012-03-09 15:40:00,382.44,382.48,382.29,382.3,7500.0,382.44,382.48,382.29,382.3,7500.0
2012-03-09 15:50:00,382.19,382.33,382.09,382.18,19300.0,382.19,382.33,382.09,382.18,19300.0
2012-03-12 09:30:00,382.0,382.0,380.3,381.86,7100.0,382.0,382.0,380.3,381.86,7100.0
2012-03-12 09:40:00,381.81,381.97,381.42,381.93,2100.0,381.81,381.97,381.42,381.93,2100.0
2012-03-12 09:50:00,381.88,382.06,381.41,381.44,9600.0,381.88,382.06,381.41,381.44,9600.0
2012-03-12 10:00:00,381.54,382.0,381.4,381.76,10500.0,381.54,382.0,381.4,381.76,10500.0
2012-03-12 10:10:00,381.59,382.06,381.59,382.01,10300.0,381.59,382.06,381.59,382.01,10300.0
2012-03-12 10:20:00,382.02,382.05,381.5,381.56,9200.0,382.02,382.05,381.5,381.56,9200.0
2012-03-12 10:30:00,381.7,381.93,381.29,381.45,14200.0,381.7,381.93,381.29,381.45,14200.0
2012-03-12 10:40:00,381.36,381.58,381.03,381.03,8900.0,381.36,381.58,381.03,381.03,8900.0
2012-03-12 10:50:00,381.0,381.16,380.75,380.91,5800.0,381.0,381.16,380.75,380.91,5800.0
2012-03-12 11:00:00,380.71,381.23,380.41,380.59,15300.0,380.71,381.23,380.41,380.59,15300.0
2012-03-12 11:10:00,380.7,381.18,380.69,380.86,6900.0,380.7,381.18,380.69,380.86,6900.0
2012-03-12 11:20:00,380.92,381.34,380.87,381.04,6600.0,380.92,381.34,380.87,381.04,6600.0
2012-03-12 11:30:00,381.04,381.3,380.65,381.1,11400.0,381.04,381.3,380.65,381.1,11400.0
2012-03-12 11:40:00,381.02,381.45,380.87,381.26,3600.0,381.02,381.45,380.87,381.26,3600.0
2012-03-12 11:50:00,381.14,381.24,380.72,380.9,5100.0,381.14,381.24,380.72,380.9,5100.0
2012-03-12 12:00:00,381.05,381.47,381.03,381.44,6100.0,381.05,381.47,381.03,381.44,6100.0
2012-03-12 12:10:00,381.45,381.54,381.03,381.32,8300.0,381.45,381.54,381.03,381.32,8300.0
2012-03-12 12:20:00,381.33,381.45,381.25,381.36,1800.0,381.33,381.45,381.25,381.36,1800.0
2012-03-12 12:30:00,381.18,381.4,381.0,381.2,6400.0,381.18,381.4,381.0,381.2,6400.0
2012-03-12 12:40:00,381.18,381.18,380.74,381.15,3800.0,381.18,381.18,380.74,381.15,3800.0
2012-03-12 12:50:00,381.06,381.13,380.89,381.09,2700.0,381.06,381.13,380.89,381.09,2700.0
2012-03-12 13:00:00,381.06,381.22,380.98,380.98,3500.0,381.06,381.22,380.98,380.98,3500.0
2012-03-12 13:10:00,381.0,381.09,380.8,380.9,3200.0,381.0,381.09,380.8,380.9,3200.0
2012-03-12 13:20:00,380.89,381.23,380.76,381.06,3100.0,380.89,381.23,380.76,381.06,3100.0
2012-03-12 13:30:00,381.01,381.22,381.01,381.12,1500.0,381.01,381.22,381.01,381.12,1500.0
2012-03-12 13:40:00,381.32,381.46,381.01,381.01,3500.0,381.32,381.46,381.01,381.01,3500.0
2012-03-12 13:50:00,380.82,381.28,380.82,381.28,2600.0,380.82,381.28,380.82,381.28,2600.0
2012-03-12 14:00:00,381.37,381.57,381.24,381.25,13000.0,381.37,381.57,381.24,381.25,13000.0
2012-03-12 14:10:00,381.25,381.43,381.18,381.38,3000.0,381.25,381.43,381.18,381.38,3000.0
2012-03-12 14:20:00,381.38,381.45,381.06,381.1,5800.0,381.38,381.45,381.06,381.1,5800.0
2012-03-12 14:30:00,381.19,381.53,381.19,381.53,10200.0,381.19,381.53,381.19,381.53,10200.0
2012-03-12 14:40:00,381.55,381.56,380.99,381.2,6700.0,381.55,381.56,380.99,381.2,6700.0
2012-03-12 14:50:00,381.19,381.37,381.15,381.33,5200.0,381.19,381.37,381.15,381.33,5200.0
2012-03-12 15:00:00,381.27,381.6,381.2,381.43,5600.0,381.27,381.6,381.2,381.43,5600.0
2012-03-12 15:10:00,381.43,381.73,381.26,381.5,14900.0,381.43,381.73,381.26,381.5,14900.0
2012-03-12 15:20:00,381.5,381.94,381.33,381.44,11600.0,381.5,381.94,381.33,381.44,11600.0
2012-03-12 15:30:00,381.4,381.41,380.7,380.73,23100.0,381.4,381.41,380.7,380.73,23100.0
2012-03-12 15:40:00,380.8,381.0,380.7,380.97,19100.0,380.8,381.0,380.7,380.97,19100.0
2012-03-12 15:50:00,381.04,381.12,380.78,380.79,11600.0,381.04,381.12,380.78,380.79,11600.0
2012-03-13 09:30:00,381.72,382.08,381.07,381.32,3000.0,381.72,382.08,381.07,381.32,3000.0
2012-03-13 09:40:00,381.34,381.34,379.51,380.63,5400.0,381.34,381.34,379.51,380.63,5400.0
2012-03-13 09:50:00,380.06,380.57,379.38,379.44,10700.0,380.06,380.57,379.38,379.44,10700.0
2012-03-13 10:00:00,379.4,379.67,378.75,378.75,4100.0,379.4,379.67,378.75,378.75,4100.0
2012-03-13 10:10:00,378.75,378.75,377.62,378.74,6600.0,378.75,378.75,377.62,378.74,6600.0
2012-03-13 10:20:00,378.73,379.07,378.22,379.04,5100.0,378.73,379.07,378.22,379.04,5100.0
2012-03-13 10:30:00,379.08,379.45,378.78,378.82,4600.0,379.08,379.45,378.78,378.82,4600.0
2012-03-13 10:40:00,378.75,379.18,378.25,378.6,12500.0,378.75,379.18,378.25,378.6,12500.0
2012-03-13 10:50:00,378.62,379.38,378.61,379.18,6600.0,378.62,379.38,378.61,379.18,6600.0
2012-03-13 11:00:00,379.16,379.69,379.15,379.57,3100.0,379.16,379.69,379.15,379.57,3100.0
2012-03-13 11:10:00,379.54,379.73,379.33,379.48,7400.0,379.54,379.73,379.33,379.48,7400.0
2012-03-13 11:20:00,379.35,380.0,379.35,379.69,5300.0,379.35,380.0,379.35,379.69,5300.0
2012-03-13 11:30:00,379.61,380.32,379.53,379.9,5700.0,379.61,380.32,379.53,379.9,5700.0
2012-03-13 11:40:00,379.95,379.98,379.36,379.47,8300.0,379.95,379.98,379.36,379.47,8300.0
2012-03-13 11:50:00,379.39,380.24,379.39,379.72,6900.0,379.39,380.24,379.39,379.72,6900.0
2012-03-13 12:00:00,379.72,379.87,379.64,379.69,2800.0,379.72,379.87,379.64,379.69,2800.0
2012-03-13 12:10:00,379.7,380.36,379.57,379.57,13800.0,379.7,380.36,379.57,379.57,13800.0
2012-03-13 12:20:00,379.51,379.77,379.39,379.55,3700.0,379.51,379.77,379.39,379.55,3700.0
2012-03-13 12:30:00,379.63,379.96,379.56,379.56,3100.0,379.63,379.96,379.56,379.56,3100.0
2012-03-13 12:40:00,379.56,380.0,379.56,379.92,3800.0,379.56,380.0,379.56,379.92,3800.0
2012-03-13 12:50:00,379.96,380.08,379.56,379.56,2900.0,379.96,380.08,379.56,379.56,2900.0
2012-03-13 13:00:00,379.56,379.96,379.56,379.75,13000.0,379.56,379.96,379.56,379.75,13000.0
2012-03-13 13:10:00,379.75,380.0,379.67,379.78,5200.0,379.75,380.0,379.67,379.78,5200.0
2012-03-13 13:20:00,379.71,379.78,379.63,379.68,5600.0,379.71,379.78,379.63,379.68,5600.0
2012-03-13 13:30:00,379.77,379.77,379.6,379.62,17900.0,379.77,379.77,379.6,379.62,17900.0
2012-03-13 13:40:00,379.71,380.04,379.46,379.93,11100.0,379.71,380.04,379.46,379.93,11100.0
2012-03-13 13:50:00,379.71,379.82,379.49,379.78,8000.0,379.71,379.82,379.49,379.78,8000.0
2012-03-13 14:00:00,379.94,379.94,379.51,379.58,10000.0,379.94,379.94,379.51,379.58,10000.0
2012-03-13 14:10:00,379.66,379.67,379.4,379.52,7900.0,379.66,379.67,379.4,379.52,7900.0
2012-03-13 14:20:00,379.67,380.01,379.45,379.68,10700.0,379.67,380.01,379.45,379.68,10700.0
2012-03-13 14:30:00,379.77,380.09,379.2,379.59,12500.0,379.77,380.09,379.2,379.59,12500.0
2012-03-13 14:40:00,379.6,379.67,379.21,379.54,7900.0,379.6,379.67,379.21,379.54,7900.0
2012-03-13 14:50:00,379.75,380.1,379.53,379.73,23400.0,379.75,380.1,379.53,379.73,23400.0
2012-03-13 15:00:00,379.82,380.32,379.35,379.45,13900.0,379.82,380.32,379.35,379.45,13900.0
2012-03-13 15:10:00,379.49,380.09,379.49,380.05,43600.0,379.49,380.09,379.49,380.05,43600.0
2012-03-13 15:20:00,379.94,380.24,379.7,379.98,19800.0,379.94,380.24,379.7,379.98,19800.0
2012-03-13 15:30:00,379.82,380.16,379.52,379.78,18700.0,379.82,380.16,379.52,379.78,18700.0
2012-03-13 15:40:00,379.79,380.23,379.53,379.79,77100.0,379.79,380.23,379.53,379.79,77100.0
2012-03-13 15:50:00,379.75,380.41,379.53,380.0,62200.0,379.75,380.41,379.53,380.0,62200.0
2012-03-14 09:30:00,380.23,382.08,380.02,381.31,11800.0,380.23,382.08,380.02,381.31,11800.0
2012-03-14 09:40:00,380.79,380.79,380.0,380.53,9800.0,380.79,380.79,380.0,380.53,9800.0
2012-03-14 09:50:00,380.47,380.66,380.15,380.36,6100.0,380.47,380.66,380.15,380.36,6100.0
2012-03-14 10:00:00,380.38,381.69,380.36,381.69,9300.0,380.38,381.69,380.36,381.69,9300.0
2012-03-14 10:10:00,381.71,381.77,381.05,381.54,10700.0,381.71,381.77,381.05,381.54,10700.0
2012-03-14 10:20:00,381.48,382.1,381.03,382.09,16900.0,381.48,382.1,381.03,382.09,16900.0
2012-03-14 10:30:00,381.94,382.17,381.84,382.0,25400.0,381.94,382.17,381.84,382.0,25400.0
2012-03-14 10:40:00,382.15,382.15,381.74,381.82,9000.0,382.15,382.15,381.74,381.82,9000.0
2012-03-14 10:50:00,381.81,381.97,381.09,381.17,13900.0,381.81,381.97,381.09,381.17,13900.0
2012-03-14 11:00:00,381.12,381.14,380.6,380.78,8800.0,381.12,381.14,380.6,380.78,8800.0
2012-03-14 11:10:00,380.69,380.85,380.39,380.6,5400.0,380.69,380.85,380.39,380.6,5400.0
2012-03-14 11:20:00,380.85,381.74,380.8,381.51,12900.0,380.85,381.74,380.8,381.51,12900.0
2012-03-14 11:30:00,381.62,381.73,381.45,381.45,5500.0,381.62,381.73,381.45,381.45,5500.0
2012-03-14 11:40:00,381.29,381.32,380.27,380.75,10700.0,381.29,381.32,380.27,380.75,10700.0
2012-03-14 11:50:00,380.73,380.74,379.66,379.66,12600.0,380.73,380.74,379.66,379.66,12600.0
2012-03-14 12:00:00,379.75,380.2,379.6,380.06,19800.0,379.75,380.2,379.6,380.06,19800.0
2012-03-14 12:10:00,380.18,380.89,380.15,380.37,4600.0,380.18,380.89,380.15,380.37,4600.0
2012-03-14 12:20:00,380.06,380.41,380.0,380.34,2500.0,380.06,380.41,380.0,380.34,2500.0
2012-03-14 12:30:00,380.28,380.35,380.09,380.35,4700.0,380.28,380.35,380.09,380.35,4700.0
2012-03-14 12:40:00,380.4,380.77,380.4,380.68,7900.0,380.4,380.77,380.4,380.68,7900.0
2012-03-14 12:50:00,380.7,380.7,380.55,380.6,4400.0,380.7,380.7,380.55,380.6,4400.0
2012-03-14 13:00:00,380.6,381.0,380.58,380.89,2900.0,380.6,381.0,380.58,380.89,2900.0
2012-03-14 13:10:00,380.94,381.11,380.91,381.0,2200.0,380.94,381.11,380.91,381.0,2200.0
2012-03-14 13:20:00,381.1,381.1,380.85,380.95,1500.0,381.1,381.1,380.85,380.95,1500.0
2012-03-14 13:30:00,381.05,381.25,381.05,381.1,3300.0,381.05,381.25,381.05,381.1,3300.0
2012-03-14 13:40:00,381.14,381.3,381.14,381.27,3100.0,381.14,381.3,381.14,381.27,3100.0
2012-03-14 13:50:00,381.31,381.47,381.26,381.38,2700.0,381.31,381.47,381.26,381.38,2700.0
2012-03-14 14:00:00,381.39,381.75,381.22,381.22,7500.0,381.39,381.75,381.22,381.22,7500.0
2012-03-14 14:10:00,381.25,381.54,381.0,381.53,3200.0,381.25,381.54,381.0,381.53,3200.0
2012-03-14 14:20:00,381.44,381.55,381.26,381.47,6600.0,381.44,381.55,381.26,381.47,6600.0
2012-03-14 14:30:00,381.42,381.54,381.17,381.26,3400.0,381.42,381.54,381.17,381.26,3400.0
2012-03-14 14:40:00,381.17,381.22,380.96,381.08,3200.0,381.17,381.22,380.96,381.08,3200.0
2012-03-14 14:50:00,381.16,381.16,380.76,380.84,3300.0,381.16,381.16,380.76,380.84,3300.0
2012-03-14 15:00:00,380.83,380.83,380.48,380.6,11300.0,380.83,380.83,380.48,380.6,11300.0
2012-03-14 15:10:00,380.62,380.67,380.21,380.26,7000.0,380.62,380.67,380.21,380.26,7000.0
2012-03-14 15:20:00,380.25,380.59,379.98,380.59,10800.0,380.25,380.59,379.98,380.59,10800.0
2012-03-14 15:30:00,380.59,380.75,380.09,380.1,10900.0,380.59,380.75,380.09,380.1,10900.0
2012-03-14 15:40:00,380.07,380.27,379.99,380.05,19600.0,380.07,380.27,379.99,380.05,19600.0
2012-03-14 15:50:00,380.02,380.31,379.8,380.11,28900.0,380.02,380.31,379.8,380.11,28900.0
2012-03-15 09:30:00,378.94,380.52,378.03,379.12,13800.0,378.94,380.52,378.03,379.12,13800.0
2012-03-15 09:40:00,379.12,379.83,379.03,379.03,1600.0,379.12,379.83,379.03,379.03,1600.0
2012-03-15 09:50:00,379.03,379.49,378.71,378.71,4500.0,379.03,379.49,378.71,378.71,4500.0
2012-03-15 10:00:00,378.26,378.5,377.81,377.97,5200.0,378.26,378.5,377.81,377.97,5200.0
2012-03-15 10:10:00,377.97,378.23,377.52,377.59,12400.0,377.97,378.23,377.52,377.59,12400.0
2012-03-15 10:20:00,377.71,377.77,377.16,377.65,13900.0,377.71,377.77,377.16,377.65,13900.0
2012-03-15 10:30:00,377.55,377.74,377.37,377.57,4800.0,377.55,377.74,377.37,377.57,4800.0
2012-03-15 10:40:00,377.6,377.72,377.44,377.44,3500.0,377.6,377.72,377.44,377.44,3500.0
2012-03-15 10:50:00,377.43,377.6,377.24,377.24,1700.0,377.43,377.6,377.24,377.24,1700.0
2012-03-15 11:00:00,377.6,377.84,377.5,377.69,7200.0,377.6,377.84,377.5,377.69,7200.0
2012-03-15 11:10:00,377.84,377.89,377.5,377.56,9100.0,377.84,377.89,377.5,377.56,9100.0
2012-03-15 11:20:00,377.73,378.15,377.68,378.14,8000.0,377.73,378.15,377.68,378.14,8000.0
2012-03-15 11:30:00,378.25,378.91,378.23,378.91,4300.0,378.25,378.91,378.23,378.91,4300.0
2012-03-15 11:40:00,379.0,379.72,379.0,379.69,3800.0,379.0,379.72,379.0,379.69,3800.0
2012-03-15 11:50:00,379.82,380.13,379.71,379.71,4100.0,379.82,380.13,379.71,379.71,4100.0
2012-03-15 12:00:00,379.69,379.97,379.46,379.46,5100.0,379.69,379.97,379.46,379.46,5100.0
2012-03-15 12:10:00,379.41,379.71,379.33,379.65,3200.0,379.41,379.71,379.33,379.65,3200.0
2012-03-15 12:20:00,379.75,379.96,379.44,379.73,8000.0,379.75,379.96,379.44,379.73,8000.0
2012-03-15 12:30:00,379.78,380.31,379.78,380.31,2900.0,379.78,380.31,379.78,380.31,2900.0
2012-03-15 12:40:00,380.34,380.34,379.31,379.36,8000.0,380.34,380.34,379.31,379.36,8000.0
2012-03-15 12:50:00,379.42,379.42,379.25,379.32,1900.0,379.42,379.42,379.25,379.32,1900.0
2012-03-15 13:00:00,379.48,379.81,379.25,379.49,3300.0,379.48,379.81,379.25,379.49,3300.0
2012-03-15 13:10:00,379.58,379.63,378.84,378.86,6000.0,379.58,379.63,378.84,378.86,6000.0
2012-03-15 13:20:00,379.0,379.31,378.84,379.31,1500.0,379.0,379.31,378.84,379.31,1500.0
2012-03-15 13:30:00,379.53,380.13,379.51,380.08,6600.0,379.53,380.13,379.51,380.08,6600.0
2012-03-15 13:40:00,380.09,380.09,379.5,379.5,3600.0,380.09,380.09,379.5,379.5,3600.0
2012-03-15 13:50:00,379.36,379.36,379.18,379.24,3500.0,379.36,379.36,379.18,379.24,3500.0
2012-03-15 14:00:00,379.18,379.73,379.18,379.5,6300.0,379.18,379.73,379.18,379.5,6300.0
2012-03-15 14:10:00,379.26,379.45,378.86,378.87,12600.0,379.26,379.45,378.86,378.87,12600.0
2012-03-15 14:20:00,378.84,379.11,378.84,379.11,3300.0,378.84,379.11,378.84,379.11,3300.0
2012-03-15 14:30:00,378.93,379.28,378.9,379.25,5300.0,378.93,379.28,378.9,379.25,5300.0
2012-03-15 14:40:00,379.41,379.41,379.0,379.05,5100.0,379.41,379.41,379.0,379.05,5100.0
2012-03-15 14:50:00,379.02,379.3,379.0,379.19,6800.0,379.02,379.3,379.0,379.19,6800.0
2012-03-15 15:00:00,379.19,379.5,379.18,379.34,7600.0,379.19,379.5,379.18,379.34,7600.0
2012-03-15 15:10:00,379.33,379.5,379.31,379.5,7300.0,379.33,379.5,379.31,379.5,7300.0
2012-03-15 15:20:00,379.42,379.5,379.11,379.25,8200.0,379.42,379.5,379.11,379.25,8200.0
2012-03-15 15:30:00,379.25,379.66,379.09,379.09,13100.0,379.25,379.66,379.09,379.09,13100.0
2012-03-15 15:40:00,379.15,379.29,378.95,378.98,20700.0,379.15,379.29,378.95,378.98,20700.0
2012-03-15 15:50:00,379.03,379.24,378.61,378.89,11400.0,379.03,379.24,378.61,378.89,11400.0
2012-03-16 09:30:00,376.29,379.67,376.29,378.5,39700.0,376.29,379.67,376.29,378.5,39700.0
2012-03-16 09:40:00,378.53,378.98,378.26,378.79,6200.0,378.53,378.98,378.26,378.79,6200.0
2012-03-16 09:50:00,378.79,379.51,378.79,379.24,6800.0,378.79,379.51,378.79,379.24,6800.0
2012-03-16 10:00:00,379.2,379.5,378.8,379.36,10700.0,379.2,379.5,378.8,379.36,10700.0
2012-03-16 10:10:00,379.35,379.35,378.22,378.52,10600.0,379.35,379.35,378.22,378.52,10600.0
2012-03-16 10:20:00,378.55,379.11,378.55,378.87,4000.0,378.55,379.11,378.55,378.87,4000.0
2012-03-16 10:30:00,378.97,379.58,378.89,379.03,5500.0,378.97,379.58,378.89,379.03,5500.0
2012-03-16 10:40:00,379.04,379.05,378.78,378.92,9200.0,379.04,379.05,378.78,378.92,9200.0
2012-03-16 10:50:00,378.92,379.25,378.9,379.0,9100.0,378.92,379.25,378.9,379.0,9100.0
2012-03-16 11:00:00,378.96,379.02,378.81,378.84,7200.0,378.96,379.02,378.81,378.84,7200.0
2012-03-16 11:10:00,378.86,379.15,378.67,378.96,9700.0,378.86,379.15,378.67,378.96,9700.0
2012-03-16 11:20:00,379.0,379.17,378.87,379.01,4200.0,379.0,379.17,378.87,379.01,4200.0
2012-03-16 11:30:00,379.0,379.13,378.98,379.09,5000.0,379.0,379.13,378.98,379.09,5000.0
2012-03-16 11:40:00,379.02,379.02,378.79,378.94,2000.0,379.02,379.02,378.79,378.94,2000.0
2012-03-16 11:50:00,378.91,379.01,378.82,378.97,4300.0,378.91,379.01,378.82,378.97,4300.0
2012-03-16 12:00:00,378.89,379.0,378.67,379.0,4500.0,378.89,379.0,378.67,379.0,4500.0
2012-03-16 12:10:00,378.99,379.0,378.88,378.97,13700.0,378.99,379.0,378.88,378.97,13700.0
2012-03-16 12:20:00,378.95,379.01,378.85,378.98,6400.0,378.95,379.01,378.85,378.98,6400.0
2012-03-16 12:30:00,378.96,379.02,378.9,378.99,16000.0,378.96,379.02,378.9,378.99,16000.0
2012-03-16 12:40:00,378.98,379.08,378.79,378.8,13900.0,378.98,379.08,378.79,378.8,13900.0
2012-03-16 12:50:00,378.89,379.0,378.75,378.94,14900.0,378.89,379.0,378.75,378.94,14900.0
2012-03-16 13:00:00,378.93,378.98,378.82,378.86,2900.0,378.93,378.98,378.82,378.86,2900.0
2012-03-16 13:10:00,378.93,379.0,378.86,378.88,3200.0,378.93,379.0,378.86,378.88,3200.0
2012-03-16 13:20:00,378.88,378.94,378.84,378.84,2100.0,378.88,378.94,378.84,378.84,2100.0
2012-03-16 13:30:00,378.92,379.01,378.81,378.81,12700.0,378.92,379.01,378.81,378.81,12700.0
2012-03-16 13:40:00,378.79,379.0,378.79,378.96,13300.0,378.79,379.0,378.79,378.96,13300.0
2012-03-16 13:50:00,378.96,379.0,378.95,379.0,10900.0,378.96,379.0,378.95,379.0,10900.0
2012-03-16 14:00:00,379.0,379.0,378.9,378.99,9900.0,379.0,379.0,378.9,378.99,9900.0
2012-03-16 14:10:00,378.98,379.11,378.85,378.96,17000.0,378.98,379.11,378.85,378.96,17000.0
2012-03-16 14:20:00,378.95,379.0,378.93,378.99,10100.0,378.95,379.0,378.93,378.99,10100.0
2012-03-16 14:30:00,378.99,379.0,378.92,379.0,12000.0,378.99,379.0,378.92,379.0,12000.0
2012-03-16 14:40:00,378.95,379.0,378.92,378.98,18700.0,378.95,379.0,378.92,378.98,18700.0
2012-03-16 14:50:00,378.98,379.0,378.88,378.9,10500.0,378.98,379.0,378.88,378.9,10500.0
2012-03-16 15:00:00,378.93,378.96,378.86,378.86,8200.0,378.93,378.96,378.86,378.86,8200.0
2012-03-16 15:10:00,378.93,379.0,378.87,378.9,12400.0,378.93,379.0,378.87,378.9,12400.0
2012-03-16 15:20:00,378.96,379.0,378.6,378.76,16400.0,378.96,379.0,378.6,378.76,16400.0
2012-03-16 15:30:00,378.76,378.89,378.64,378.82,13000.0,378.76,378.89,378.64,378.82,13000.0
2012-03-16 15:40:00,378.78,379.0,378.78,379.0,24100.0,378.78,379.0,378.78,379.0,24100.0
2012-03-16 15:50:00,378.93,378.99,378.54,378.78,29300.0,378.93,378.99,378.54,378.78,29300.0
2012-03-19 09:30:00,378.84,380.51,376.89,378.18,12500.0,378.84,380.51,376.89,378.18,12500.0
2012-03-19 09:40:00,377.67,378.13,376.66,376.66,9500.0,377.67,378.13,376.66,376.66,9500.0
2012-03-19 09:50:00,376.74,376.99,376.0,376.99,7100.0,376.74,376.99,376.0,376.99,7100.0
2012-03-19 10:00:00,376.76,377.74,376.76,377.45,3300.0,376.76,377.74,376.76,377.45,3300.0
2012-03-19 10:10:00,377.48,378.5,377.48,378.5,5200.0,377.48,378.5,377.48,378.5,5200.0
2012-03-19 10:20:00,378.46,378.59,377.21,377.58,6600.0,378.46,378.59,377.21,377.58,6600.0
2012-03-19 10:30:00,377.63,378.16,377.33,378.06,7300.0,377.63,378.16,377.33,378.06,7300.0
2012-03-19 10:40:00,378.26,378.26,377.79,377.92,5800.0,378.26,378.26,377.79,377.92,5800.0
2012-03-19 10:50:00,377.98,378.23,377.98,378.09,6000.0,377.98,378.23,377.98,378.09,6000.0
2012-03-19 11:00:00,378.09,378.24,377.87,377.91,4800.0,378.09,378.24,377.87,377.91,4800.0
2012-03-19 11:10:00,377.93,378.0,377.66,377.8,5200.0,377.93,378.0,377.66,377.8,5200.0
2012-03-19 11:20:00,377.8,377.86,377.62,377.76,3100.0,377.8,377.86,377.62,377.76,3100.0
2012-03-19 11:30:00,377.81,377.81,377.44,377.66,4000.0,377.81,377.81,377.44,377.66,4000.0
2012-03-19 11:40:00,377.59,377.98,377.56,377.78,5900.0,377.59,377.98,377.56,377.78,5900.0
2012-03-19 11:50:00,377.89,378.11,377.59,377.69,6800.0,377.89,378.11,377.59,377.69,6800.0
2012-03-19 12:00:00,377.6,377.93,377.45,377.93,3000.0,377.6,377.93,377.45,377.93,3000.0
2012-03-19 12:10:00,377.92,378.22,377.69,378.17,7000.0,377.92,378.22,377.69,378.17,7000.0
2012-03-19 12:20:00,378.04,378.27,378.04,378.16,1900.0,378.04,378.27,378.04,378.16,1900.0
2012-03-19 12:30:00,378.23,378.69,378.22,378.53,3000.0,378.23,378.69,378.22,378.53,3000.0
2012-03-19 12:40:00,378.62,378.62,378.48,378.54,3300.0,378.62,378.62,378.48,378.54,3300.0
2012-03-19 12:50:00,378.57,378.79,378.57,378.6,5400.0,378.57,378.79,378.57,378.6,5400.0
2012-03-19 13:00:00,378.59,378.89,378.59,378.77,4200.0,378.59,378.89,378.59,378.77,4200.0
2012-03-19 13:10:00,378.8,378.89,378.66,378.77,4300.0,378.8,378.89,378.66,378.77,4300.0
2012-03-19 13:20:00,378.72,378.76,378.47,378.76,2800.0,378.72,378.76,378.47,378.76,2800.0
2012-03-19 13:30:00,378.83,379.0,378.74,378.92,9500.0,378.83,379.0,378.74,378.92,9500.0
2012-03-19 13:40:00,378.97,378.97,378.65,378.71,5000.0,378.97,378.97,378.65,378.71,5000.0
2012-03-19 13:50:00,378.62,378.89,378.62,378.76,3100.0,378.62,378.89,378.62,378.76,3100.0
2012-03-19 14:00:00,378.81,378.96,378.81,378.96,4600.0,378.81,378.96,378.81,378.96,4600.0
2012-03-19 14:10:00,378.95,379.0,378.88,378.92,15900.0,378.95,379.0,378.88,378.92,15900.0
2012-03-19 14:20:00,378.91,378.97,378.8,378.8,3800.0,378.91,378.97,378.8,378.8,3800.0
2012-03-19 14:30:00,378.83,378.92,378.75,378.82,5600.0,378.83,378.92,378.75,378.82,5600.0
2012-03-19 14:40:00,378.78,378.84,378.62,378.72,4100.0,378.78,378.84,378.62,378.72,4100.0
2012-03-19 14:50:00,378.64,378.78,378.2,378.37,10600.0,378.64,378.78,378.2,378.37,10600.0
2012-03-19 15:00:00,378.43,378.75,378.33,378.61,11700.0,378.43,378.75,378.33,378.61,11700.0
2012-03-19 15:10:00,378.6,378.75,378.35,378.55,10200.0,378.6,378.75,378.35,378.55,10200.0
2012-03-19 15:20:00,378.53,378.6,378.25,378.39,11300.0,378.53,378.6,378.25,378.39,11300.0
2012-03-19 15:30:00,378.41,378.66,378.23,378.43,15500.0,378.41,378.66,378.23,378.43,15500.0
2012-03-19 15:40:00,378.31,378.42,378.25,378.25,13800.0,378.31,378.42,378.25,378.25,13800.0
2012-03-19 15:50:00,378.25,378.31,377.45,377.48,26600.0,378.25,378.31,377.45,377.48,26600.0
2012-03-20 09:30:00,376.55,378.08,376.11,378.07,5400.0,376.55,378.08,376.11,378.07,5400.0
2012-03-20 09:40:00,378.03,378.03,376.96,377.63,4400.0,378.03,378.03,376.96,377.63,4400.0
2012-03-20 09:50:00,377.38,377.61,377.09,377.3,5100.0,377.38,377.61,377.09,377.3,5100.0
2012-03-20 10:00:00,377.3,377.66,377.24,377.43,7400.0,377.3,377.66,377.24,377.43,7400.0
2012-03-20 10:10:00,377.25,377.31,377.16,377.25,2900.0,377.25,377.31,377.16,377.25,2900.0
2012-03-20 10:20:00,377.16,377.25,377.0,377.11,1400.0,377.16,377.25,377.0,377.11,1400.0
2012-03-20 10:30:00,377.19,377.35,377.07,377.23,2600.0,377.19,377.35,377.07,377.23,2600.0
2012-03-20 10:40:00,377.22,378.01,377.22,378.01,4900.0,377.22,378.01,377.22,378.01,4900.0
2012-03-20 10:50:00,378.01,378.43,377.95,377.95,5000.0,378.01,378.43,377.95,377.95,5000.0
2012-03-20 11:00:00,377.96,378.22,377.73,378.21,2700.0,377.96,378.22,377.73,378.21,2700.0
2012-03-20 11:10:00,378.19,378.62,378.19,378.33,3800.0,378.19,378.62,378.19,378.33,3800.0
2012-03-20 11:20:00,378.41,378.54,378.34,378.52,3000.0,378.41,378.54,378.34,378.52,3000.0
2012-03-20 11:30:00,378.52,378.57,378.24,378.27,12800.0,378.52,378.57,378.24,378.27,12800.0
2012-03-20 11:40:00,378.27,378.53,378.27,378.53,1800.0,378.27,378.53,378.27,378.53,1800.0
2012-03-20 11:50:00,378.5,378.58,378.44,378.58,4100.0,378.5,378.58,378.44,378.58,4100.0
2012-03-20 12:00:00,378.52,378.59,378.46,378.58,2000.0,378.52,378.59,378.46,378.58,2000.0
2012-03-20 12:10:00,378.46,378.6,378.42,378.6,3400.0,378.46,378.6,378.42,378.6,3400.0
2012-03-20 12:20:00,378.6,378.6,378.52,378.52,4300.0,378.6,378.6,378.52,378.52,4300.0
2012-03-20 12:30:00,378.62,378.63,378.52,378.54,6400.0,378.62,378.63,378.52,378.54,6400.0
2012-03-20 12:40:00,378.56,378.57,378.45,378.5,3500.0,378.56,378.57,378.45,378.5,3500.0
2012-03-20 12:50:00,378.5,378.55,378.43,378.47,5600.0,378.5,378.55,378.43,378.47,5600.0
2012-03-20 13:00:00,378.45,378.54,378.44,378.48,4800.0,378.45,378.54,378.44,378.48,4800.0
2012-03-20 13:10:00,378.53,378.53,378.39,378.43,3600.0,378.53,378.53,378.39,378.43,3600.0
2012-03-20 13:20:00,378.42,378.56,378.38,378.38,10700.0,378.42,378.56,378.38,378.38,10700.0
2012-03-20 13:30:00,378.41,378.44,378.26,378.29,3300.0,378.41,378.44,378.26,378.29,3300.0
2012-03-20 13:40:00,378.2,378.5,378.19,378.39,3100.0,378.2,378.5,378.19,378.39,3100.0
2012-03-20 13:50:00,378.47,378.55,378.45,378.46,2300.0,378.47,378.55,378.45,378.46,2300.0
2012-03-20 14:00:00,378.53,378.61,378.47,378.47,3600.0,378.53,378.61,378.47,378.47,3600.0
2012-03-20 14:10:00,378.47,378.66,378.47,378.5,5900.0,378.47,378.66,378.47,378.5,5900.0
2012-03-20 14:20:00,378.5,378.65,378.37,378.41,3200.0,378.5,378.65,378.37,378.41,3200.0
2012-03-20 14:30:00,378.4,378.65,378.3,378.5,5800.0,378.4,378.65,378.3,378.5,5800.0
2012-03-20 14:40:00,378.43,378.47,378.26,378.4,1600.0,378.43,378.47,378.26,378.4,1600.0
2012-03-20 14:50:00,378.26,378.53,378.26,378.35,2300.0,378.26,378.53,378.26,378.35,2300.0
2012-03-20 15:00:00,378.48,378.52,377.97,378.3,5700.0,378.48,378.52,377.97,378.3,5700.0
2012-03-20 15:10:00,378.25,378.43,378.25,378.35,6500.0,378.25,378.43,378.25,378.35,6500.0
2012-03-20 15:20:00,378.35,378.4,378.26,378.3,3300.0,378.35,378.4,378.26,378.3,3300.0
2012-03-20 15:30:00,378.3,378.42,378.26,378.26,6800.0,378.3,378.42,378.26,378.26,6800.0
2012-03-20 15:40:00,378.26,378.44,378.25,378.36,12400.0,378.26,378.44,378.25,378.36,12400.0
2012-03-20 15:50:00,378.3,378.3,377.74,377.8,11900.0,378.3,378.3,377.74,377.8,11900.0
2012-03-21 09:30:00,377.82,378.86,377.5,378.43,10000.0,377.82,378.86,377.5,378.43,10000.0
2012-03-21 09:40:00,378.43,378.87,378.33,378.87,8300.0,378.43,378.87,378.33,378.87,8300.0
2012-03-21 09:50:00,378.87,378.88,378.47,378.67,18700.0,378.87,378.88,378.47,378.67,18700.0
2012-03-21 10:00:00,378.67,378.94,378.56,378.75,17600.0,378.67,378.94,378.56,378.75,17600.0
2012-03-21 10:10:00,378.74,378.82,378.09,378.09,7800.0,378.74,378.82,378.09,378.09,7800.0
2012-03-21 10:20:00,378.15,378.25,377.71,378.0,3100.0,378.15,378.25,377.71,378.0,3100.0
2012-03-21 10:30:00,378.29,378.61,378.09,378.15,4400.0,378.29,378.61,378.09,378.15,4400.0
2012-03-21 10:40:00,378.2,378.43,378.06,378.13,3100.0,378.2,378.43,378.06,378.13,3100.0
2012-03-21 10:50:00,378.27,378.42,378.03,378.11,3900.0,378.27,378.42,378.03,378.11,3900.0
2012-03-21 11:00:00,378.07,378.3,377.87,378.07,4200.0,378.07,378.3,377.87,378.07,4200.0
2012-03-21 11:10:00,378.04,378.2,377.92,378.2,2000.0,378.04,378.2,377.92,378.2,2000.0
2012-03-21 11:20:00,378.22,378.42,378.22,378.26,3400.0,378.22,378.42,378.22,378.26,3400.0
2012-03-21 11:30:00,378.25,378.46,378.25,378.33,2600.0,378.25,378.46,378.25,378.33,2600.0
2012-03-21 11:40:00,378.33,378.43,378.25,378.25,3700.0,378.33,378.43,378.25,378.25,3700.0
2012-03-21 11:50:00,378.22,378.3,378.11,378.3,2100.0,378.22,378.3,378.11,378.3,2100.0
2012-03-21 12:00:00,378.3,378.36,378.18,378.26,4900.0,378.3,378.36,378.18,378.26,4900.0
2012-03-21 12:10:00,378.35,378.52,378.23,378.32,2700.0,378.35,378.52,378.23,378.32,2700.0
2012-03-21 12:20:00,378.32,378.46,378.27,378.39,2800.0,378.32,378.46,378.27,378.39,2800.0
2012-03-21 12:30:00,378.3,378.4,378.25,378.4,2300.0,378.3,378.4,378.25,378.4,2300.0
2012-03-21 12:40:00,378.43,378.43,378.26,378.29,2100.0,378.43,378.43,378.26,378.29,2100.0
2012-03-21 12:50:00,378.29,378.33,378.27,378.33,1600.0,378.29,378.33,378.27,378.33,1600.0
2012-03-21 13:00:00,378.37,378.37,378.2,378.2,2600.0,378.37,378.37,378.2,378.2,2600.0
2012-03-21 13:10:00,378.21,378.21,377.89,378.1,6400.0,378.21,378.21,377.89,378.1,6400.0
2012-03-21 13:20:00,378.0,378.1,377.9,378.08,2400.0,378.0,378.1,377.9,378.08,2400.0
2012-03-21 13:30:00,378.23,378.23,377.91,377.95,2500.0,378.23,378.23,377.91,377.95,2500.0
2012-03-21 13:40:00,377.95,378.08,377.9,378.04,7300.0,377.95,378.08,377.9,378.04,7300.0
2012-03-21 13:50:00,378.1,378.33,378.1,378.13,1700.0,378.1,378.33,378.1,378.13,1700.0
2012-03-21 14:00:00,378.16,378.41,378.15,378.21,4300.0,378.16,378.41,378.15,378.21,4300.0
2012-03-21 14:10:00,378.13,378.23,378.12,378.13,5400.0,378.13,378.23,378.12,378.13,5400.0
2012-03-21 14:20:00,378.13,378.13,377.52,377.66,8100.0,378.13,378.13,377.52,377.66,8100.0
2012-03-21 14:30:00,377.56,377.75,377.4,377.47,10200.0,377.56,377.75,377.4,377.47,10200.0
2012-03-21 14:40:00,377.46,377.5,377.35,377.35,4300.0,377.46,377.5,377.35,377.35,4300.0
2012-03-21 14:50:00,377.38,377.59,377.06,377.06,20800.0,377.38,377.59,377.06,377.06,20800.0
2012-03-21 15:00:00,377.14,377.34,377.07,377.07,11100.0,377.14,377.34,377.07,377.07,11100.0
2012-03-21 15:10:00,377.12,377.35,376.87,377.13,16000.0,377.12,377.35,376.87,377.13,16000.0
2012-03-21 15:20:00,377.14,377.39,377.1,377.14,8200.0,377.14,377.39,377.1,377.14,8200.0
2012-03-21 15:30:00,377.18,377.35,377.0,377.08,14200.0,377.18,377.35,377.0,377.08,14200.0
2012-03-21 15:40:00,377.05,377.24,376.8,377.1,26000.0,377.05,377.24,376.8,377.1,26000.0
2012-03-21 15:50:00,377.07,377.11,375.42,375.42,41900.0,377.07,377.11,375.42,375.42,41900.0
2012-03-22 09:30:00,375.49,376.82,375.02,375.89,8300.0,375.49,376.82,375.02,375.89,8300.0
2012-03-22 09:40:00,375.93,378.06,375.93,378.05,9700.0,375.93,378.06,375.93,378.05,9700.0
2012-03-22 09:50:00,378.05,378.06,377.59,377.69,7300.0,378.05,378.06,377.59,377.69,7300.0
2012-03-22 10:00:00,377.95,378.12,377.63,377.7,4300.0,377.95,378.12,377.63,377.7,4300.0
2012-03-22 10:10:00,377.74,377.8,377.32,377.4,5700.0,377.74,377.8,377.32,377.4,5700.0
2012-03-22 10:20:00,377.71,378.07,377.58,378.0,2200.0,377.71,378.07,377.58,378.0,2200.0
2012-03-22 10:30:00,378.07,378.74,378.01,378.57,5100.0,378.07,378.74,378.01,378.57,5100.0
2012-03-22 10:40:00,378.58,378.58,378.13,378.13,3600.0,378.58,378.58,378.13,378.13,3600.0
2012-03-22 10:50:00,378.03,378.05,377.43,377.43,3400.0,378.03,378.05,377.43,377.43,3400.0
2012-03-22 11:00:00,377.55,377.56,376.64,377.03,6900.0,377.55,377.56,376.64,377.03,6900.0
2012-03-22 11:10:00,376.98,377.2,376.96,377.08,3900.0,376.98,377.2,376.96,377.08,3900.0
2012-03-22 11:20:00,377.07,377.17,376.95,376.99,5300.0,377.07,377.17,376.95,376.99,5300.0
2012-03-22 11:30:00,377.02,377.3,376.85,376.91,4900.0,377.02,377.3,376.85,376.91,4900.0
2012-03-22 11:40:00,376.99,377.04,376.78,376.82,2300.0,376.99,377.04,376.78,376.82,2300.0
2012-03-22 11:50:00,376.84,377.2,376.84,377.2,3300.0,376.84,377.2,376.84,377.2,3300.0
2012-03-22 12:00:00,377.27,377.67,377.27,377.37,2900.0,377.27,377.67,377.27,377.37,2900.0
2012-03-22 12:10:00,377.26,377.69,377.2,377.37,5700.0,377.26,377.69,377.2,377.37,5700.0
2012-03-22 12:20:00,377.41,377.46,377.37,377.46,1700.0,377.41,377.46,377.37,377.46,1700.0
2012-03-22 12:30:00,377.41,377.84,377.41,377.74,5200.0,377.41,377.84,377.41,377.74,5200.0
2012-03-22 12:40:00,377.72,377.73,377.36,377.54,3300.0,377.72,377.73,377.36,377.54,3300.0
2012-03-22 12:50:00,377.59,377.65,377.5,377.62,2000.0,377.59,377.65,377.5,377.62,2000.0
2012-03-22 13:00:00,377.59,377.73,377.58,377.61,2500.0,377.59,377.73,377.58,377.61,2500.0
2012-03-22 13:10:00,377.62,377.78,377.6,377.78,2300.0,377.62,377.78,377.6,377.78,2300.0
2012-03-22 13:20:00,377.75,377.99,377.73,377.82,3500.0,377.75,377.99,377.73,377.82,3500.0
2012-03-22 13:30:00,377.82,377.93,377.64,377.93,2800.0,377.82,377.93,377.64,377.93,2800.0
2012-03-22 13:40:00,377.88,377.99,377.88,377.91,2900.0,377.88,377.99,377.88,377.91,2900.0
2012-03-22 13:50:00,377.99,378.24,377.92,378.14,9700.0,377.99,378.24,377.92,378.14,9700.0
2012-03-22 14:00:00,378.24,378.28,378.06,378.28,5000.0,378.24,378.28,378.06,378.28,5000.0
2012-03-22 14:10:00,378.32,378.44,378.32,378.44,3500.0,378.32,378.44,378.32,378.44,3500.0
2012-03-22 14:20:00,378.49,378.66,378.49,378.53,3700.0,378.49,378.66,378.49,378.53,3700.0
2012-03-22 14:30:00,378.63,378.65,378.4,378.61,5900.0,378.63,378.65,378.4,378.61,5900.0
2012-03-22 14:40:00,378.58,378.71,378.5,378.7,3000.0,378.58,378.71,378.5,378.7,3000.0
2012-03-22 14:50:00,378.7,378.8,378.65,378.8,4100.0,378.7,378.8,378.65,378.8,4100.0
2012-03-22 15:00:00,378.8,378.91,378.63,378.83,6100.0,378.8,378.91,378.63,378.83,6100.0
2012-03-22 15:10:00,378.91,378.96,378.54,378.54,9700.0,378.91,378.96,378.54,378.54,9700.0
2012-03-22 15:20:00,378.54,379.4,378.54,378.74,23800.0,378.54,379.4,378.54,378.74,23800.0
2012-03-22 15:30:00,378.81,379.08,378.58,379.08,13500.0,378.81,379.08,378.58,379.08,13500.0
2012-03-22 15:40:00,378.9,379.16,378.7,379.09,26200.0,378.9,379.16,378.7,379.09,26200.0
2012-03-22 15:50:00,379.09,379.18,378.16,378.29,20000.0,379.09,379.18,378.16,378.29,20000.0
2012-03-23 09:30:00,377.77,377.77,375.82,376.91,7800.0,377.77,377.77,375.82,376.91,7800.0
2012-03-23 09:40:00,377.19,377.5,376.86,377.5,5300.0,377.19,377.5,376.86,377.5,5300.0
2012-03-23 09:50:00,377.4,377.85,376.6,376.61,3600.0,377.4,377.85,376.6,376.61,3600.0
2012-03-23 10:00:00,376.92,376.92,376.15,376.15,3900.0,376.92,376.92,376.15,376.15,3900.0
2012-03-23 10:10:00,376.17,376.28,375.74,376.01,2200.0,376.17,376.28,375.74,376.01,2200.0
2012-03-23 10:20:00,375.93,376.27,375.77,375.77,2800.0,375.93,376.27,375.77,375.77,2800.0
2012-03-23 10:30:00,375.93,376.26,375.93,376.09,5200.0,375.93,376.26,375.93,376.09,5200.0
2012-03-23 10:40:00,376.09,376.49,376.08,376.34,3100.0,376.09,376.49,376.08,376.34,3100.0
2012-03-23 10:50:00,376.34,376.53,376.25,376.25,2800.0,376.34,376.53,376.25,376.25,2800.0
2012-03-23 11:00:00,376.26,376.47,376.26,376.35,2000.0,376.26,376.47,376.26,376.35,2000.0
2012-03-23 11:10:00,376.35,376.63,376.31,376.51,3100.0,376.35,376.63,376.31,376.51,3100.0
2012-03-23 11:20:00,376.69,376.69,376.45,376.46,3100.0,376.69,376.69,376.45,376.46,3100.0
2012-03-23 11:30:00,376.53,377.17,376.53,377.17,1800.0,376.53,377.17,376.53,377.17,1800.0
2012-03-23 11:40:00,377.03,377.28,377.0,377.07,1800.0,377.03,377.28,377.0,377.07,1800.0
2012-03-23 11:50:00,377.22,377.62,377.22,377.35,1400.0,377.22,377.62,377.22,377.35,1400.0
2012-03-23 12:00:00,377.34,377.67,377.34,377.67,1500.0,377.34,377.67,377.34,377.67,1500.0
2012-03-23 12:10:00,377.67,377.67,377.43,377.49,1600.0,377.67,377.67,377.43,377.49,1600.0
2012-03-23 12:20:00,377.52,377.58,377.22,377.22,900.0,377.52,377.58,377.22,377.22,900.0
2012-03-23 12:30:00,377.48,377.66,377.48,377.48,3000.0,377.48,377.66,377.48,377.48,3000.0
2012-03-23 12:40:00,377.57,377.57,377.36,377.48,2500.0,377.57,377.57,377.36,377.48,2500.0
2012-03-23 12:50:00,377.48,377.67,377.34,377.55,3500.0,377.48,377.67,377.34,377.55,3500.0
2012-03-23 13:00:00,377.55,377.73,377.55,377.58,2200.0,377.55,377.73,377.55,377.58,2200.0
2012-03-23 13:10:00,377.63,377.8,377.61,377.8,1500.0,377.63,377.8,377.61,377.8,1500.0
2012-03-23 13:20:00,377.92,378.0,377.76,378.0,6000.0,377.92,378.0,377.76,378.0,6000.0
2012-03-23 13:30:00,377.98,378.34,377.83,378.31,6900.0,377.98,378.34,377.83,378.31,6900.0
2012-03-23 13:40:00,378.3,378.64,378.3,378.52,4100.0,378.3,378.64,378.3,378.52,4100.0
2012-03-23 13:50:00,378.53,378.68,378.47,378.47,3900.0,378.53,378.68,378.47,378.47,3900.0
2012-03-23 14:00:00,378.38,378.5,378.31,378.31,1800.0,378.38,378.5,378.31,378.31,1800.0
2012-03-23 14:10:00,378.3,378.73,378.29,378.69,2100.0,378.3,378.73,378.29,378.69,2100.0
2012-03-23 14:20:00,378.8,379.01,378.68,379.01,4400.0,378.8,379.01,378.68,379.01,4400.0
2012-03-23 14:30:00,378.92,378.95,378.76,378.88,2200.0,378.92,378.95,378.76,378.88,2200.0
2012-03-23 14:40:00,378.91,379.0,378.77,378.93,1200.0,378.91,379.0,378.77,378.93,1200.0
2012-03-23 14:50:00,379.04,379.04,378.59,378.88,2600.0,379.04,379.04,378.59,378.88,2600.0
2012-03-23 15:00:00,378.94,379.22,378.94,379.18,5900.0,378.94,379.22,378.94,379.18,5900.0
2012-03-23 15:10:00,379.17,379.32,379.03,379.05,8400.0,379.17,379.32,379.03,379.05,8400.0
2012-03-23 15:20:00,379.06,379.14,378.86,378.98,11800.0,379.06,379.14,378.86,378.98,11800.0
2012-03-23 15:30:00,378.88,379.16,378.79,379.1,20700.0,378.88,379.16,378.79,379.1,20700.0
2012-03-23 15:40:00,379.09,379.11,378.65,378.65,16900.0,379.09,379.11,378.65,378.65,16900.0
2012-03-23 15:50:00,378.71,379.1,378.68,379.05,10300.0,378.71,379.1,378.68,379.05,10300.0
2012-03-26 09:30:00,377.64,380.33,377.3,379.48,19200.0,377.64,380.33,377.3,379.48,19200.0
2012-03-26 09:40:00,379.44,379.58,378.95,379.0,9000.0,379.44,379.58,378.95,379.0,9000.0
2012-03-26 09:50:00,379.03,379.21,378.61,379.01,7600.0,379.03,379.21,378.61,379.01,7600.0
2012-03-26 10:00:00,378.87,379.1,378.67,379.0,10900.0,378.87,379.1,378.67,379.0,10900.0
2012-03-26 10:10:00,378.95,379.09,378.84,379.04,4900.0,378.95,379.09,378.84,379.04,4900.0
2012-03-26 10:20:00,378.92,378.93,378.58,378.58,5200.0,378.92,378.93,378.58,378.58,5200.0
2012-03-26 10:30:00,378.59,378.59,377.72,377.72,5800.0,378.59,378.59,377.72,377.72,5800.0
2012-03-26 10:40:00,377.78,377.84,377.01,377.26,10400.0,377.78,377.84,377.01,377.26,10400.0
2012-03-26 10:50:00,377.21,377.42,376.87,376.87,6800.0,377.21,377.42,376.87,376.87,6800.0
2012-03-26 11:00:00,376.91,377.16,376.87,377.11,6200.0,376.91,377.16,376.87,377.11,6200.0
2012-03-26 11:10:00,377.12,377.12,376.85,376.89,8900.0,377.12,377.12,376.85,376.89,8900.0
2012-03-26 11:20:00,376.96,377.15,376.79,377.15,3200.0,376.96,377.15,376.79,377.15,3200.0
2012-03-26 11:30:00,377.23,377.23,376.92,377.19,6500.0,377.23,377.23,376.92,377.19,6500.0
2012-03-26 11:40:00,377.21,377.37,377.05,377.25,5500.0,377.21,377.37,377.05,377.25,5500.0
2012-03-26 11:50:00,377.28,377.56,377.28,377.56,3400.0,377.28,377.56,377.28,377.56,3400.0
2012-03-26 12:00:00,377.57,377.57,377.43,377.5,5700.0,377.57,377.57,377.43,377.5,5700.0
2012-03-26 12:10:00,377.49,377.5,377.36,377.4,3500.0,377.49,377.5,377.36,377.4,3500.0
2012-03-26 12:20:00,377.45,377.46,377.37,377.4,5500.0,377.45,377.46,377.37,377.4,5500.0
2012-03-26 12:30:00,377.4,377.4,377.21,377.31,2500.0,377.4,377.4,377.21,377.31,2500.0
2012-03-26 12:40:00,377.31,377.46,377.05,377.21,8000.0,377.31,377.46,377.05,377.21,8000.0
2012-03-26 12:50:00,377.23,377.38,377.11,377.38,4100.0,377.23,377.38,377.11,377.38,4100.0
2012-03-26 13:00:00,377.3,377.48,377.24,377.41,4800.0,377.3,377.48,377.24,377.41,4800.0
2012-03-26 13:10:00,377.41,377.57,376.83,376.89,11600.0,377.41,377.57,376.83,376.89,11600.0
2012-03-26 13:20:00,376.86,377.35,376.74,377.35,3400.0,376.86,377.35,376.74,377.35,3400.0
2012-03-26 13:30:00,377.4,377.68,377.4,377.51,2600.0,377.4,377.68,377.4,377.51,2600.0
2012-03-26 13:40:00,377.57,377.92,377.52,377.91,3100.0,377.57,377.92,377.52,377.91,3100.0
2012-03-26 13:50:00,377.99,378.13,377.99,378.11,4100.0,377.99,378.13,377.99,378.11,4100.0
2012-03-26 14:00:00,378.12,378.13,378.0,378.13,3800.0,378.12,378.13,378.0,378.13,3800.0
2012-03-26 14:10:00,378.12,378.12,377.96,378.03,4300.0,378.12,378.12,377.96,378.03,4300.0
2012-03-26 14:20:00,378.04,378.22,378.03,378.2,4100.0,378.04,378.22,378.03,378.2,4100.0
2012-03-26 14:30:00,378.18,378.43,378.18,378.39,4800.0,378.18,378.43,378.18,378.39,4800.0
2012-03-26 14:40:00,378.34,379.13,378.31,379.09,10100.0,378.34,379.13,378.31,379.09,10100.0
2012-03-26 14:50:00,379.09,379.18,378.93,379.1,8200.0,379.09,379.18,378.93,379.1,8200.0
2012-03-26 15:00:00,379.04,379.2,378.93,379.04,9300.0,379.04,379.2,378.93,379.04,9300.0
2012-03-26 15:10:00,379.01,379.13,378.94,378.98,10100.0,379.01,379.13,378.94,378.98,10100.0
2012-03-26 15:20:00,378.98,379.1,378.81,379.02,5200.0,378.98,379.1,378.81,379.02,5200.0
2012-03-26 15:30:00,379.02,379.08,378.95,379.06,10100.0,379.02,379.08,378.95,379.06,10100.0
2012-03-26 15:40:00,379.1,379.13,378.91,379.06,14800.0,379.1,379.13,378.91,379.06,14800.0
2012-03-26 15:50:00,379.11,379.14,378.9,379.0,14200.0,379.11,379.14,378.9,379.0,14200.0
2012-03-27 09:30:00,378.67,380.51,378.67,380.13,69000.0,378.67,380.51,378.67,380.13,69000.0
2012-03-27 09:40:00,380.31,380.31,378.99,379.3,23700.0,380.31,380.31,378.99,379.3,23700.0
2012-03-27 09:50:00,379.3,379.64,379.12,379.41,4400.0,379.3,379.64,379.12,379.41,4400.0
2012-03-27 10:00:00,379.18,379.83,378.88,379.83,7300.0,379.18,379.83,378.88,379.83,7300.0
2012-03-27 10:10:00,379.75,380.64,379.75,380.45,36100.0,379.75,380.64,379.75,380.45,36100.0
2012-03-27 10:20:00,380.49,380.55,380.24,380.46,12900.0,380.49,380.55,380.24,380.46,12900.0
2012-03-27 10:30:00,380.5,380.73,380.37,380.4,10100.0,380.5,380.73,380.37,380.4,10100.0
2012-03-27 10:40:00,380.34,380.51,380.13,380.31,9300.0,380.34,380.51,380.13,380.31,9300.0
2012-03-27 10:50:00,380.46,380.46,380.01,380.2,5300.0,380.46,380.46,380.01,380.2,5300.0
2012-03-27 11:00:00,380.29,380.65,380.29,380.47,5400.0,380.29,380.65,380.29,380.47,5400.0
2012-03-27 11:10:00,380.45,380.63,380.3,380.54,4900.0,380.45,380.63,380.3,380.54,4900.0
2012-03-27 11:20:00,380.54,380.7,380.5,380.63,5800.0,380.54,380.7,380.5,380.63,5800.0
2012-03-27 11:30:00,380.64,380.66,380.5,380.6,5200.0,380.64,380.66,380.5,380.6,5200.0
2012-03-27 11:40:00,380.6,380.68,380.5,380.65,4000.0,380.6,380.68,380.5,380.65,4000.0
2012-03-27 11:50:00,380.65,380.78,380.64,380.74,7400.0,380.65,380.78,380.64,380.74,7400.0
2012-03-27 12:00:00,380.78,380.88,380.71,380.82,5600.0,380.78,380.88,380.71,380.82,5600.0
2012-03-27 12:10:00,380.9,381.15,380.82,380.82,8400.0,380.9,381.15,380.82,380.82,8400.0
2012-03-27 12:20:00,380.84,380.84,380.64,380.74,2300.0,380.84,380.84,380.64,380.74,2300.0
2012-03-27 12:30:00,380.75,380.93,380.75,380.88,2800.0,380.75,380.93,380.75,380.88,2800.0
2012-03-27 12:40:00,380.88,380.9,380.77,380.88,4400.0,380.88,380.9,380.77,380.88,4400.0
2012-03-27 12:50:00,380.9,381.18,380.81,381.07,6000.0,380.9,381.18,380.81,381.07,6000.0
2012-03-27 13:00:00,381.09,381.14,381.0,381.14,3200.0,381.09,381.14,381.0,381.14,3200.0
2012-03-27 13:10:00,381.13,381.13,380.9,381.0,4100.0,381.13,381.13,380.9,381.0,4100.0
2012-03-27 13:20:00,380.99,380.99,380.82,380.96,3300.0,380.99,380.99,380.82,380.96,3300.0
2012-03-27 13:30:00,381.05,381.08,380.92,380.96,4800.0,381.05,381.08,380.92,380.96,4800.0
2012-03-27 13:40:00,381.03,381.06,380.89,380.91,7700.0,381.03,381.06,380.89,380.91,7700.0
2012-03-27 13:50:00,380.9,380.97,380.86,380.9,10400.0,380.9,380.97,380.86,380.9,10400.0
2012-03-27 14:00:00,380.9,380.97,380.85,380.97,4100.0,380.9,380.97,380.85,380.97,4100.0
2012-03-27 14:10:00,381.02,381.03,380.86,380.93,9700.0,381.02,381.03,380.86,380.93,9700.0
2012-03-27 14:20:00,380.99,380.99,380.82,380.85,3700.0,380.99,380.99,380.82,380.85,3700.0
2012-03-27 14:30:00,380.87,380.96,380.81,380.81,5600.0,380.87,380.96,380.81,380.81,5600.0
2012-03-27 14:40:00,380.85,380.9,380.82,380.85,7100.0,380.85,380.9,380.82,380.85,7100.0
2012-03-27 14:50:00,380.89,380.95,380.82,380.88,13400.0,380.89,380.95,380.82,380.88,13400.0
2012-03-27 15:00:00,380.87,380.88,380.75,380.78,13700.0,380.87,380.88,380.75,380.78,13700.0
2012-03-27 15:10:00,380.79,380.84,380.45,380.45,11900.0,380.79,380.84,380.45,380.45,11900.0
2012-03-27 15:20:00,380.33,380.53,379.92,380.37,9900.0,380.33,380.53,379.92,380.37,9900.0
2012-03-27 15:30:00,380.47,380.51,380.18,380.33,12500.0,380.47,380.51,380.18,380.33,12500.0
2012-03-27 15:40:00,380.32,380.42,379.92,380.13,14900.0,380.32,380.42,379.92,380.13,14900.0
2012-03-27 15:50:00,379.96,380.18,379.58,379.7,11600.0,379.96,380.18,379.58,379.7,11600.0
2012-03-28 09:30:00,379.41,380.35,378.32,379.24,2900.0,379.41,380.35,378.32,379.24,2900.0
2012-03-28 09:40:00,378.72,379.04,377.72,377.72,3300.0,378.72,379.04,377.72,377.72,3300.0
2012-03-28 09:50:00,377.94,379.26,377.94,379.04,6700.0,377.94,379.26,377.94,379.04,6700.0
2012-03-28 10:00:00,378.89,379.24,378.82,379.06,7200.0,378.89,379.24,378.82,379.06,7200.0
2012-03-28 10:10:00,379.23,379.23,378.58,378.68,3600.0,379.23,379.23,378.58,378.68,3600.0
2012-03-28 10:20:00,378.87,379.22,378.81,378.92,2600.0,378.87,379.22,378.81,378.92,2600.0
2012-03-28 10:30:00,378.96,379.4,378.92,379.19,3300.0,378.96,379.4,378.92,379.19,3300.0
2012-03-28 10:40:00,379.19,379.19,378.59,379.15,5000.0,379.19,379.19,378.59,379.15,5000.0
2012-03-28 10:50:00,378.9,379.04,378.82,378.95,2800.0,378.9,379.04,378.82,378.95,2800.0
2012-03-28 11:00:00,378.96,378.97,378.53,378.54,3000.0,378.96,378.97,378.53,378.54,3000.0
2012-03-28 11:10:00,378.55,378.76,378.51,378.51,3200.0,378.55,378.76,378.51,378.51,3200.0
2012-03-28 11:20:00,378.52,378.53,378.28,378.4,2000.0,378.52,378.53,378.28,378.4,2000.0
2012-03-28 11:30:00,378.2,378.34,378.1,378.33,3100.0,378.2,378.34,378.1,378.33,3100.0
2012-03-28 11:40:00,378.45,378.45,378.0,378.0,6400.0,378.45,378.45,378.0,378.0,6400.0
2012-03-28 11:50:00,377.81,377.81,376.23,376.35,8300.0,377.81,377.81,376.23,376.35,8300.0
2012-03-28 12:00:00,376.33,377.51,376.14,377.51,13100.0,376.33,377.51,376.14,377.51,13100.0
2012-03-28 12:10:00,377.45,378.15,377.34,378.03,7000.0,377.45,378.15,377.34,378.03,7000.0
2012-03-28 12:20:00,377.98,378.13,377.78,378.13,3700.0,377.98,378.13,377.78,378.13,3700.0
2012-03-28 12:30:00,378.09,378.15,377.53,377.78,3000.0,378.09,378.15,377.53,377.78,3000.0
2012-03-28 12:40:00,377.78,377.99,377.59,377.99,6600.0,377.78,377.99,377.59,377.99,6600.0
2012-03-28 12:50:00,378.0,378.11,377.68,377.9,5400.0,378.0,378.11,377.68,377.9,5400.0
2012-03-28 13:00:00,377.86,378.07,377.81,377.97,3800.0,377.86,378.07,377.81,377.97,3800.0
2012-03-28 13:10:00,377.99,378.03,377.81,377.95,2400.0,377.99,378.03,377.81,377.95,2400.0
2012-03-28 13:20:00,378.01,378.02,377.82,377.83,1500.0,378.01,378.02,377.82,377.83,1500.0
2012-03-28 13:30:00,377.83,378.04,377.83,377.95,2500.0,377.83,378.04,377.83,377.95,2500.0
2012-03-28 13:40:00,378.06,378.24,377.74,377.93,6800.0,378.06,378.24,377.74,377.93,6800.0
2012-03-28 13:50:00,377.89,378.0,377.89,377.99,1600.0,377.89,378.0,377.89,377.99,1600.0
2012-03-28 14:00:00,378.14,378.22,377.83,377.96,4900.0,378.14,378.22,377.83,377.96,4900.0
2012-03-28 14:10:00,377.96,377.96,375.66,376.06,41400.0,377.96,377.96,375.66,376.06,41400.0
2012-03-28 14:20:00,375.95,376.14,375.47,375.69,9900.0,375.95,376.14,375.47,375.69,9900.0
2012-03-28 14:30:00,375.7,376.11,375.59,375.81,10100.0,375.7,376.11,375.59,375.81,10100.0
2012-03-28 14:40:00,375.82,376.14,375.82,375.96,4400.0,375.82,376.14,375.82,375.96,4400.0
2012-03-28 14:50:00,376.02,376.06,375.85,376.01,3800.0,376.02,376.06,375.85,376.01,3800.0
2012-03-28 15:00:00,376.0,376.41,376.0,376.41,7300.0,376.0,376.41,376.0,376.41,7300.0
2012-03-28 15:10:00,376.4,376.55,375.9,375.9,13900.0,376.4,376.55,375.9,375.9,13900.0
2012-03-28 15:20:00,375.9,375.99,375.5,375.7,5500.0,375.9,375.99,375.5,375.7,5500.0
2012-03-28 15:30:00,375.65,376.47,375.62,376.33,16500.0,375.65,376.47,375.62,376.33,16500.0
2012-03-28 15:40:00,376.33,377.52,376.33,377.17,16100.0,376.33,377.52,376.33,377.17,16100.0
2012-03-28 15:50:00,377.18,377.28,376.36,376.42,18800.0,377.18,377.28,376.36,376.42,18800.0
2012-03-29 09:30:00,375.21,376.84,375.21,375.69,3200.0,375.21,376.84,375.21,375.69,3200.0
2012-03-29 09:40:00,375.48,375.48,373.87,374.25,6200.0,375.48,375.48,373.87,374.25,6200.0
2012-03-29 09:50:00,374.24,374.46,373.55,374.46,14000.0,374.24,374.46,373.55,374.46,14000.0
2012-03-29 10:00:00,374.52,375.07,374.45,374.77,6400.0,374.52,375.07,374.45,374.77,6400.0
2012-03-29 10:10:00,374.93,375.06,374.49,374.67,3400.0,374.93,375.06,374.49,374.67,3400.0
2012-03-29 10:20:00,374.7,375.28,374.7,375.06,6200.0,374.7,375.28,374.7,375.06,6200.0
2012-03-29 10:30:00,375.11,375.25,374.94,375.13,5300.0,375.11,375.25,374.94,375.13,5300.0
2012-03-29 10:40:00,375.12,375.31,375.0,375.21,2500.0,375.12,375.31,375.0,375.21,2500.0
2012-03-29 10:50:00,375.31,375.32,375.16,375.2,3800.0,375.31,375.32,375.16,375.2,3800.0
2012-03-29 11:00:00,375.2,375.2,374.9,375.05,4600.0,375.2,375.2,374.9,375.05,4600.0
2012-03-29 11:10:00,375.14,375.32,375.0,375.32,7100.0,375.14,375.32,375.0,375.32,7100.0
2012-03-29 11:20:00,375.28,375.35,375.09,375.1,3100.0,375.28,375.35,375.09,375.1,3100.0
2012-03-29 11:30:00,375.16,375.35,374.45,374.46,6700.0,375.16,375.35,374.45,374.46,6700.0
2012-03-29 11:40:00,374.55,374.76,374.55,374.59,2800.0,374.55,374.76,374.55,374.59,2800.0
2012-03-29 11:50:00,374.59,374.59,374.31,374.49,10500.0,374.59,374.59,374.31,374.49,10500.0
2012-03-29 12:00:00,374.51,375.29,374.51,375.15,2700.0,374.51,375.29,374.51,375.15,2700.0
2012-03-29 12:10:00,374.86,374.86,374.68,374.81,900.0,374.86,374.86,374.68,374.81,900.0
2012-03-29 12:20:00,374.82,375.04,374.82,375.04,2100.0,374.82,375.04,374.82,375.04,2100.0
2012-03-29 12:30:00,374.83,375.0,374.61,374.8,3500.0,374.83,375.0,374.61,374.8,3500.0
2012-03-29 12:40:00,374.79,374.88,374.65,374.68,800.0,374.79,374.88,374.65,374.68,800.0
2012-03-29 12:50:00,374.77,375.17,374.76,374.81,4100.0,374.77,375.17,374.76,374.81,4100.0
2012-03-29 13:00:00,374.81,374.84,374.63,374.8,1300.0,374.81,374.84,374.63,374.8,1300.0
2012-03-29 13:10:00,374.67,374.86,374.47,374.64,2700.0,374.67,374.86,374.47,374.64,2700.0
2012-03-29 13:20:00,374.69,374.86,374.64,374.81,1600.0,374.69,374.86,374.64,374.81,1600.0
2012-03-29 13:30:00,374.81,375.06,374.71,374.9,3100.0,374.81,375.06,374.71,374.9,3100.0
2012-03-29 13:40:00,374.9,374.9,374.39,374.39,3000.0,374.9,374.9,374.39,374.39,3000.0
2012-03-29 13:50:00,374.39,374.57,374.22,374.22,6400.0,374.39,374.57,374.22,374.22,6400.0
2012-03-29 14:00:00,374.37,374.7,374.34,374.7,3400.0,374.37,374.7,374.34,374.7,3400.0
2012-03-29 14:10:00,374.72,374.97,374.48,374.62,7500.0,374.72,374.97,374.48,374.62,7500.0
2012-03-29 14:20:00,374.67,374.71,374.43,374.57,11800.0,374.67,374.71,374.43,374.57,11800.0
2012-03-29 14:30:00,374.38,374.7,374.38,374.5,8900.0,374.38,374.7,374.38,374.5,8900.0
2012-03-29 14:40:00,374.63,374.65,374.56,374.6,3200.0,374.63,374.65,374.56,374.6,3200.0
2012-03-29 14:50:00,374.55,374.6,374.23,374.23,4400.0,374.55,374.6,374.23,374.23,4400.0
2012-03-29 15:00:00,374.23,374.5,374.14,374.44,5900.0,374.23,374.5,374.14,374.44,5900.0
2012-03-29 15:10:00,374.53,374.99,374.53,374.8,6600.0,374.53,374.99,374.53,374.8,6600.0
2012-03-29 15:20:00,374.81,374.81,374.23,374.23,7900.0,374.81,374.81,374.23,374.23,7900.0
2012-03-29 15:30:00,374.28,374.42,374.03,374.23,15600.0,374.28,374.42,374.03,374.23,15600.0
2012-03-29 15:40:00,374.16,375.14,374.14,374.92,16200.0,374.16,375.14,374.14,374.92,16200.0
2012-03-29 15:50:00,374.86,375.13,374.32,374.34,13600.0,374.86,375.13,374.32,374.34,13600.0
2012-03-30 09:30:00,376.1,376.1,374.89,375.07,5200.0,376.1,376.1,374.89,375.07,5200.0
2012-03-30 09:40:00,375.11,375.11,373.32,373.87,4500.0,375.11,375.11,373.32,373.87,4500.0
2012-03-30 09:50:00,373.88,374.13,373.74,373.74,3100.0,373.88,374.13,373.74,373.74,3100.0
2012-03-30 10:00:00,374.05,374.06,373.58,373.66,3500.0,374.05,374.06,373.58,373.66,3500.0
2012-03-30 10:10:00,373.71,374.07,373.49,373.58,6500.0,373.71,374.07,373.49,373.58,6500.0
2012-03-30 10:20:00,373.48,373.6,373.22,373.51,4100.0,373.48,373.6,373.22,373.51,4100.0
2012-03-30 10:30:00,373.48,373.56,372.8,373.07,4200.0,373.48,373.56,372.8,373.07,4200.0
2012-03-30 10:40:00,373.01,373.01,372.78,372.78,2600.0,373.01,373.01,372.78,372.78,2600.0
2012-03-30 10:50:00,372.87,372.87,372.58,372.66,2800.0,372.87,372.87,372.58,372.66,2800.0
2012-03-30 11:00:00,372.65,372.74,372.49,372.74,3100.0,372.65,372.74,372.49,372.74,3100.0
2012-03-30 11:10:00,372.61,373.26,372.61,373.26,3000.0,372.61,373.26,372.61,373.26,3000.0
2012-03-30 11:20:00,373.25,373.97,373.25,373.97,3900.0,373.25,373.97,373.25,373.97,3900.0
2012-03-30 11:30:00,373.79,374.08,373.79,373.89,4600.0,373.79,374.08,373.79,373.89,4600.0
2012-03-30 11:40:00,373.98,373.99,373.66,373.86,3200.0,373.98,373.99,373.66,373.86,3200.0
2012-03-30 11:50:00,373.75,373.98,373.74,373.83,1700.0,373.75,373.98,373.74,373.83,1700.0
2012-03-30 12:00:00,373.84,374.02,373.7,373.7,4700.0,373.84,374.02,373.7,373.7,4700.0
2012-03-30 12:10:00,373.8,374.15,373.77,373.85,3600.0,373.8,374.15,373.77,373.85,3600.0
2012-03-30 12:20:00,373.91,374.04,373.84,374.04,2400.0,373.91,374.04,373.84,374.04,2400.0
2012-03-30 12:30:00,373.98,374.11,373.89,373.97,3900.0,373.98,374.11,373.89,373.97,3900.0
2012-03-30 12:40:00,374.0,374.12,373.85,374.12,5800.0,374.0,374.12,373.85,374.12,5800.0
2012-03-30 12:50:00,373.99,373.99,373.76,373.76,3800.0,373.99,373.99,373.76,373.76,3800.0
2012-03-30 13:00:00,373.76,373.84,373.66,373.77,1100.0,373.76,373.84,373.66,373.77,1100.0
2012-03-30 13:10:00,373.96,374.1,373.74,374.1,5100.0,373.96,374.1,373.74,374.1,5100.0
2012-03-30 13:20:00,374.09,374.09,373.66,373.66,3700.0,374.09,374.09,373.66,373.66,3700.0
2012-03-30 13:30:00,373.89,374.06,373.67,374.06,3000.0,373.89,374.06,373.67,374.06,3000.0
2012-03-30 13:40:00,373.97,374.01,373.84,373.85,4300.0,373.97,374.01,373.84,373.85,4300.0
2012-03-30 13:50:00,373.8,373.81,373.65,373.65,2300.0,373.8,373.81,373.65,373.65,2300.0
2012-03-30 14:00:00,373.85,374.06,373.67,373.79,4200.0,373.85,374.06,373.67,373.79,4200.0
2012-03-30 14:10:00,373.87,374.05,373.8,374.03,6600.0,373.87,374.05,373.8,374.03,6600.0
2012-03-30 14:20:00,374.0,374.05,373.82,373.92,5200.0,374.0,374.05,373.82,373.92,5200.0
2012-03-30 14:30:00,373.91,374.12,373.91,374.0,9300.0,373.91,374.12,373.91,374.0,9300.0
2012-03-30 14:40:00,374.0,374.22,373.84,374.1,6700.0,374.0,374.22,373.84,374.1,6700.0
2012-03-30 14:50:00,374.14,374.56,374.07,374.42,6600.0,374.14,374.56,374.07,374.42,6600.0
2012-03-30 15:00:00,374.43,374.55,374.02,374.15,8100.0,374.43,374.55,374.02,374.15,8100.0
2012-03-30 15:10:00,374.17,374.31,374.02,374.13,9700.0,374.17,374.31,374.02,374.13,9700.0
2012-03-30 15:20:00,374.12,374.27,374.06,374.16,6300.0,374.12,374.27,374.06,374.16,6300.0
2012-03-30 15:30:00,374.2,374.51,374.17,374.23,18900.0,374.2,374.51,374.17,374.23,18900.0
2012-03-30 15:40:00,374.3,374.43,373.67,374.0,19600.0,374.3,374.43,373.67,374.0,19600.0
2012-03-30 15:50:00,374.03,374.08,372.54,372.54,34900.0,374.03,374.08,372.54,372.54,34900.0
2012-04-02 09:30:00,377.23,377.23,371.65,372.36,13700.0,377.23,377.23,371.65,372.36,13700.0
2012-04-02 09:40:00,372.35,372.68,371.99,372.2,5300.0,372.35,372.68,371.99,372.2,5300.0
2012-04-02 09:50:00,372.58,373.32,372.37,373.15,8200.0,372.58,373.32,372.37,373.15,8200.0
2012-04-02 10:00:00,373.09,373.53,373.03,373.36,8900.0,373.09,373.53,373.03,373.36,8900.0
2012-04-02 10:10:00,373.31,373.77,373.28,373.77,5900.0,373.31,373.77,373.28,373.77,5900.0
2012-04-02 10:20:00,373.8,374.32,373.65,374.11,10400.0,373.8,374.32,373.65,374.11,10400.0
2012-04-02 10:30:00,374.14,374.5,373.95,374.24,8300.0,374.14,374.5,373.95,374.24,8300.0
2012-04-02 10:40:00,374.46,374.93,374.34,374.45,9100.0,374.46,374.93,374.34,374.45,9100.0
2012-04-02 10:50:00,374.5,374.5,374.08,374.29,5000.0,374.5,374.5,374.08,374.29,5000.0
2012-04-02 11:00:00,374.23,374.4,374.09,374.3,5900.0,374.23,374.4,374.09,374.3,5900.0
2012-04-02 11:10:00,374.3,374.47,374.04,374.07,5500.0,374.3,374.47,374.04,374.07,5500.0
2012-04-02 11:20:00,374.08,374.29,374.02,374.21,5800.0,374.08,374.29,374.02,374.21,5800.0
2012-04-02 11:30:00,374.38,375.02,374.23,374.99,12800.0,374.38,375.02,374.23,374.99,12800.0
2012-04-02 11:40:00,374.94,374.97,374.75,374.89,4700.0,374.94,374.97,374.75,374.89,4700.0
2012-04-02 11:50:00,374.87,375.52,374.82,375.23,6900.0,374.87,375.52,374.82,375.23,6900.0
2012-04-02 12:00:00,375.33,375.8,375.33,375.69,7900.0,375.33,375.8,375.33,375.69,7900.0
2012-04-02 12:10:00,375.83,376.51,375.83,376.51,4400.0,375.83,376.51,375.83,376.51,4400.0
2012-04-02 12:20:00,376.53,377.1,376.53,376.75,11800.0,376.53,377.1,376.53,376.75,11800.0
2012-04-02 12:30:00,376.73,377.12,376.73,377.07,8400.0,376.73,377.12,376.73,377.07,8400.0
2012-04-02 12:40:00,377.05,377.96,377.05,377.65,10200.0,377.05,377.96,377.05,377.65,10200.0
2012-04-02 12:50:00,377.89,378.08,377.7,377.91,5400.0,377.89,378.08,377.7,377.91,5400.0
2012-04-02 13:00:00,377.88,378.03,377.86,378.03,10200.0,377.88,378.03,377.86,378.03,10200.0
2012-04-02 13:10:00,378.03,378.08,377.92,378.06,6000.0,378.03,378.08,377.92,378.06,6000.0
2012-04-02 13:20:00,378.06,378.12,377.89,378.03,3600.0,378.06,378.12,377.89,378.03,3600.0
2012-04-02 13:30:00,378.04,378.26,377.98,377.98,4400.0,378.04,378.26,377.98,377.98,4400.0
2012-04-02 13:40:00,377.98,378.45,377.9,378.45,6200.0,377.98,378.45,377.9,378.45,6200.0
2012-04-02 13:50:00,378.49,378.72,378.49,378.55,3900.0,378.49,378.72,378.49,378.55,3900.0
2012-04-02 14:00:00,378.64,378.97,378.53,378.97,9900.0,378.64,378.97,378.53,378.97,9900.0
2012-04-02 14:10:00,378.94,379.09,378.61,378.82,65600.0,378.94,379.09,378.61,378.82,65600.0
2012-04-02 14:20:00,378.8,378.93,378.75,378.79,29600.0,378.8,378.93,378.75,378.79,29600.0
2012-04-02 14:30:00,378.79,379.05,378.65,378.97,6300.0,378.79,379.05,378.65,378.97,6300.0
2012-04-02 14:40:00,378.99,379.05,378.9,378.91,6000.0,378.99,379.05,378.9,378.91,6000.0
2012-04-02 14:50:00,378.92,379.06,378.8,378.85,7400.0,378.92,379.06,378.8,378.85,7400.0
2012-04-02 15:00:00,378.89,378.96,378.75,378.9,33200.0,378.89,378.96,378.75,378.9,33200.0
2012-04-02 15:10:00,378.96,379.17,378.88,378.93,11900.0,378.96,379.17,378.88,378.93,11900.0
2012-04-02 15:20:00,378.97,378.97,378.28,378.75,23500.0,378.97,378.97,378.28,378.75,23500.0
2012-04-02 15:30:00,378.74,378.9,378.56,378.56,15500.0,378.74,378.9,378.56,378.56,15500.0
2012-04-02 15:40:00,378.55,378.63,377.83,377.98,35100.0,378.55,378.63,377.83,377.98,35100.0
2012-04-02 15:50:00,377.99,378.66,377.71,378.66,35400.0,377.99,378.66,377.71,378.66,35400.0
2012-04-03 09:30:00,384.42,385.31,383.5,385.01,70200.0,384.42,385.31,383.5,385.01,70200.0
2012-04-03 09:40:00,385.01,385.58,384.57,384.78,63200.0,385.01,385.58,384.57,384.78,63200.0
2012-04-03 09:50:00,384.88,385.06,384.63,385.0,16400.0,384.88,385.06,384.63,385.0,16400.0
2012-04-03 10:00:00,384.95,385.27,384.73,385.06,40700.0,384.95,385.27,384.73,385.06,40700.0
2012-04-03 10:10:00,385.08,385.2,384.94,385.0,29200.0,385.08,385.2,384.94,385.0,29200.0
2012-04-03 10:20:00,385.0,385.0,384.79,385.0,25200.0,385.0,385.0,384.79,385.0,25200.0
2012-04-03 10:30:00,384.96,385.0,384.43,384.69,43200.0,384.96,385.0,384.43,384.69,43200.0
2012-04-03 10:40:00,384.69,385.04,384.65,384.97,74500.0,384.69,385.04,384.65,384.97,74500.0
2012-04-03 10:50:00,384.87,385.23,384.82,385.0,32800.0,384.87,385.23,384.82,385.0,32800.0
2012-04-03 11:00:00,384.96,385.13,384.36,385.13,16000.0,384.96,385.13,384.36,385.13,16000.0
2012-04-03 11:10:00,384.94,385.04,384.04,384.38,11300.0,384.94,385.04,384.04,384.38,11300.0
2012-04-03 11:20:00,384.51,384.51,383.29,383.52,12800.0,384.51,384.51,383.29,383.52,12800.0
2012-04-03 11:30:00,383.6,383.6,382.94,383.06,12500.0,383.6,383.6,382.94,383.06,12500.0
2012-04-03 11:40:00,383.03,383.26,383.03,383.17,4700.0,383.03,383.26,383.03,383.17,4700.0
2012-04-03 11:50:00,383.32,383.91,383.32,383.48,4200.0,383.32,383.91,383.32,383.48,4200.0
2012-04-03 12:00:00,383.68,383.76,383.46,383.75,6500.0,383.68,383.76,383.46,383.75,6500.0
2012-04-03 12:10:00,383.77,383.94,383.61,383.94,3100.0,383.77,383.94,383.61,383.94,3100.0
2012-04-03 12:20:00,383.86,383.99,383.84,383.9,3300.0,383.86,383.99,383.84,383.9,3300.0
2012-04-03 12:30:00,383.85,384.0,383.76,383.84,3600.0,383.85,384.0,383.76,383.84,3600.0
2012-04-03 12:40:00,383.85,383.85,383.32,383.38,6500.0,383.85,383.85,383.32,383.38,6500.0
2012-04-03 12:50:00,383.31,383.5,383.31,383.46,2000.0,383.31,383.5,383.31,383.46,2000.0
2012-04-03 13:00:00,383.46,383.47,382.85,382.91,4200.0,383.46,383.47,382.85,382.91,4200.0
2012-04-03 13:10:00,382.95,383.31,382.87,383.26,3400.0,382.95,383.31,382.87,383.26,3400.0
2012-04-03 13:20:00,383.28,383.31,382.86,383.02,6700.0,383.28,383.31,382.86,383.02,6700.0
2012-04-03 13:30:00,383.04,383.12,383.0,383.0,24300.0,383.04,383.12,383.0,383.0,24300.0
2012-04-03 13:40:00,383.0,383.15,382.94,383.09,12500.0,383.0,383.15,382.94,383.09,12500.0
2012-04-03 13:50:00,383.05,383.29,382.93,383.11,8300.0,383.05,383.29,382.93,383.11,8300.0
2012-04-03 14:00:00,383.0,383.1,382.65,383.02,7600.0,383.0,383.1,382.65,383.02,7600.0
2012-04-03 14:10:00,382.89,383.02,382.63,382.9,7000.0,382.89,383.02,382.63,382.9,7000.0
2012-04-03 14:20:00,382.85,382.89,382.67,382.76,7500.0,382.85,382.89,382.67,382.76,7500.0
2012-04-03 14:30:00,382.71,382.81,382.15,382.15,10000.0,382.71,382.81,382.15,382.15,10000.0
2012-04-03 14:40:00,382.25,382.25,381.85,381.97,13300.0,382.25,382.25,381.85,381.97,13300.0
2012-04-03 14:50:00,381.98,382.29,381.89,382.23,7400.0,381.98,382.29,381.89,382.23,7400.0
2012-04-03 15:00:00,382.23,382.86,382.15,382.76,24400.0,382.23,382.86,382.15,382.76,24400.0
2012-04-03 15:10:00,382.77,382.8,382.42,382.62,15100.0,382.77,382.8,382.42,382.62,15100.0
2012-04-03 15:20:00,382.58,382.74,382.22,382.43,12400.0,382.58,382.74,382.22,382.43,12400.0
2012-04-03 15:30:00,382.44,382.56,382.02,382.16,23300.0,382.44,382.56,382.02,382.16,23300.0
2012-04-03 15:40:00,382.16,382.22,381.8,381.89,20500.0,382.16,382.22,381.8,381.89,20500.0
2012-04-03 15:50:00,381.93,382.13,381.83,381.83,45100.0,381.93,382.13,381.83,381.83,45100.0
2012-04-04 09:30:00,381.81,382.18,376.88,382.13,15000.0,381.81,382.18,376.88,382.13,15000.0
2012-04-04 09:40:00,381.95,384.0,381.61,384.0,13700.0,381.95,384.0,381.61,384.0,13700.0
2012-04-04 09:50:00,384.0,384.68,383.61,384.12,20500.0,384.0,384.68,383.61,384.12,20500.0
2012-04-04 10:00:00,384.24,384.26,382.92,383.03,9700.0,384.24,384.26,382.92,383.03,9700.0
2012-04-04 10:10:00,382.95,383.5,382.85,383.5,5600.0,382.95,383.5,382.85,383.5,5600.0
2012-04-04 10:20:00,383.43,383.57,382.8,382.89,4000.0,383.43,383.57,382.8,382.89,4000.0
2012-04-04 10:30:00,382.8,383.18,382.63,382.98,6100.0,382.8,383.18,382.63,382.98,6100.0
2012-04-04 10:40:00,383.1,383.14,382.76,383.01,15200.0,383.1,383.14,382.76,383.01,15200.0
2012-04-04 10:50:00,383.0,383.1,382.64,382.95,9700.0,383.0,383.1,382.64,382.95,9700.0
2012-04-04 11:00:00,382.65,382.66,382.09,382.49,8600.0,382.65,382.66,382.09,382.49,8600.0
2012-04-04 11:10:00,382.49,382.56,382.08,382.2,5300.0,382.49,382.56,382.08,382.2,5300.0
2012-04-04 11:20:00,382.2,382.44,381.92,382.39,6800.0,382.2,382.44,381.92,382.39,6800.0
2012-04-04 11:30:00,382.39,383.07,382.18,383.0,7700.0,382.39,383.07,382.18,383.0,7700.0
2012-04-04 11:40:00,383.0,383.23,382.82,382.97,23400.0,383.0,383.23,382.82,382.97,23400.0
2012-04-04 11:50:00,382.96,382.99,382.66,382.8,5200.0,382.96,382.99,382.66,382.8,5200.0
2012-04-04 12:00:00,382.81,382.81,382.44,382.54,3600.0,382.81,382.81,382.44,382.54,3600.0
2012-04-04 12:10:00,382.54,382.82,382.44,382.72,4100.0,382.54,382.82,382.44,382.72,4100.0
2012-04-04 12:20:00,382.73,382.73,382.43,382.67,8100.0,382.73,382.73,382.43,382.67,8100.0
2012-04-04 12:30:00,382.69,382.9,382.64,382.64,3800.0,382.69,382.9,382.64,382.64,3800.0
2012-04-04 12:40:00,382.55,382.72,382.52,382.72,4400.0,382.55,382.72,382.52,382.72,4400.0
2012-04-04 12:50:00,382.75,382.92,382.66,382.76,3500.0,382.75,382.92,382.66,382.76,3500.0
2012-04-04 13:00:00,382.76,382.8,382.51,382.65,4700.0,382.76,382.8,382.51,382.65,4700.0
2012-04-04 13:10:00,382.72,382.79,382.55,382.74,6500.0,382.72,382.79,382.55,382.74,6500.0
2012-04-04 13:20:00,382.77,382.85,382.61,382.69,6900.0,382.77,382.85,382.61,382.69,6900.0
2012-04-04 13:30:00,382.76,382.81,382.7,382.73,7900.0,382.76,382.81,382.7,382.73,7900.0
2012-04-04 13:40:00,382.74,382.86,382.67,382.83,13700.0,382.74,382.86,382.67,382.83,13700.0
2012-04-04 13:50:00,382.81,382.93,382.73,382.85,14200.0,382.81,382.93,382.73,382.85,14200.0
2012-04-04 14:00:00,382.9,382.95,382.71,382.71,3600.0,382.9,382.95,382.71,382.71,3600.0
2012-04-04 14:10:00,382.77,382.84,382.68,382.75,15000.0,382.77,382.84,382.68,382.75,15000.0
2012-04-04 14:20:00,382.76,382.79,382.64,382.72,6400.0,382.76,382.79,382.64,382.72,6400.0
2012-04-04 14:30:00,382.7,382.87,382.7,382.74,8500.0,382.7,382.87,382.7,382.74,8500.0
2012-04-04 14:40:00,382.76,383.07,382.62,382.99,15100.0,382.76,383.07,382.62,382.99,15100.0
2012-04-04 14:50:00,383.0,383.0,382.68,382.81,6000.0,383.0,383.0,382.68,382.81,6000.0
2012-04-04 15:00:00,382.83,382.89,382.57,382.66,8400.0,382.83,382.89,382.57,382.66,8400.0
2012-04-04 15:10:00,382.8,382.91,382.51,382.78,15100.0,382.8,382.91,382.51,382.78,15100.0
2012-04-04 15:20:00,382.79,382.92,382.68,382.8,12100.0,382.79,382.92,382.68,382.8,12100.0
2012-04-04 15:30:00,382.72,382.84,382.57,382.75,24800.0,382.72,382.84,382.57,382.75,24800.0
2012-04-04 15:40:00,382.74,382.79,382.28,382.38,9000.0,382.74,382.79,382.28,382.38,9000.0
2012-04-04 15:50:00,382.43,382.73,382.35,382.55,35800.0,382.43,382.73,382.35,382.55,35800.0
2012-04-05 09:30:00,384.75,384.75,380.11,382.54,8300.0,384.75,384.75,380.11,382.54,8300.0
2012-04-05 09:40:00,383.37,383.43,382.61,382.98,13500.0,383.37,383.43,382.61,382.98,13500.0
2012-04-05 09:50:00,383.0,383.48,382.67,383.19,74200.0,383.0,383.48,382.67,383.19,74200.0
2012-04-05 10:00:00,383.0,383.24,382.78,382.85,12900.0,383.0,383.24,382.78,382.85,12900.0
2012-04-05 10:10:00,382.72,383.0,382.44,383.0,4400.0,382.72,383.0,382.44,383.0,4400.0
2012-04-05 10:20:00,383.0,383.51,382.9,383.22,12400.0,383.0,383.51,382.9,383.22,12400.0
2012-04-05 10:30:00,383.23,383.49,382.93,383.48,6500.0,383.23,383.49,382.93,383.48,6500.0
2012-04-05 10:40:00,383.42,383.48,383.02,383.17,5900.0,383.42,383.48,383.02,383.17,5900.0
2012-04-05 10:50:00,383.26,383.41,383.09,383.25,13600.0,383.26,383.41,383.09,383.25,13600.0
2012-04-05 11:00:00,383.25,383.45,383.09,383.34,36000.0,383.25,383.45,383.09,383.34,36000.0
2012-04-05 11:10:00,383.44,383.65,383.21,383.57,24500.0,383.44,383.65,383.21,383.57,24500.0
2012-04-05 11:20:00,383.65,384.0,383.34,383.85,62400.0,383.65,384.0,383.34,383.85,62400.0
2012-04-05 11:30:00,383.99,384.25,383.76,383.9,23000.0,383.99,384.25,383.76,383.9,23000.0
2012-04-05 11:40:00,383.95,384.07,383.7,383.81,9200.0,383.95,384.07,383.7,383.81,9200.0
2012-04-05 11:50:00,383.82,384.14,383.79,383.83,9800.0,383.82,384.14,383.79,383.83,9800.0
2012-04-05 12:00:00,383.83,384.09,383.72,383.72,8000.0,383.83,384.09,383.72,383.72,8000.0
2012-04-05 12:10:00,383.74,383.95,383.64,383.81,7300.0,383.74,383.95,383.64,383.81,7300.0
2012-04-05 12:20:00,383.81,384.18,383.74,384.17,45600.0,383.81,384.18,383.74,384.17,45600.0
2012-04-05 12:30:00,384.13,384.22,383.96,384.08,23800.0,384.13,384.22,383.96,384.08,23800.0
2012-04-05 12:40:00,384.06,384.19,384.0,384.1,9800.0,384.06,384.19,384.0,384.1,9800.0
2012-04-05 12:50:00,384.09,384.19,384.0,384.1,13200.0,384.09,384.19,384.0,384.1,13200.0
2012-04-05 13:00:00,384.12,384.22,383.97,384.06,9500.0,384.12,384.22,383.97,384.06,9500.0
2012-04-05 13:10:00,384.07,384.25,384.07,384.16,32300.0,384.07,384.25,384.07,384.16,32300.0
2012-04-05 13:20:00,384.26,384.4,384.12,384.31,6400.0,384.26,384.4,384.12,384.31,6400.0
2012-04-05 13:30:00,384.31,384.38,384.15,384.2,7900.0,384.31,384.38,384.15,384.2,7900.0
2012-04-05 13:40:00,384.24,384.4,384.1,384.28,11100.0,384.24,384.4,384.1,384.28,11100.0
2012-04-05 13:50:00,384.3,384.37,384.09,384.31,4300.0,384.3,384.37,384.09,384.31,4300.0
2012-04-05 14:00:00,384.31,384.51,384.21,384.46,10300.0,384.31,384.51,384.21,384.46,10300.0
2012-04-05 14:10:00,384.49,384.56,384.36,384.5,10900.0,384.49,384.56,384.36,384.5,10900.0
2012-04-05 14:20:00,384.54,384.63,384.46,384.63,4600.0,384.54,384.63,384.46,384.63,4600.0
2012-04-05 14:30:00,384.63,384.7,384.47,384.47,5100.0,384.63,384.7,384.47,384.47,5100.0
2012-04-05 14:40:00,384.31,384.36,384.22,384.35,1400.0,384.31,384.36,384.22,384.35,1400.0
2012-04-05 14:50:00,384.35,384.82,384.35,384.7,42200.0,384.35,384.82,384.35,384.7,42200.0
2012-04-05 15:00:00,384.73,384.85,384.52,384.7,32400.0,384.73,384.85,384.52,384.7,32400.0
2012-04-05 15:10:00,384.65,385.07,384.65,384.86,30700.0,384.65,385.07,384.65,384.86,30700.0
2012-04-05 15:20:00,384.93,385.06,384.88,384.97,12100.0,384.93,385.06,384.88,384.97,12100.0
2012-04-05 15:30:00,385.03,385.09,383.93,384.0,21500.0,385.03,385.09,383.93,384.0,21500.0
2012-04-05 15:40:00,384.04,384.24,383.6,383.62,11600.0,384.04,384.24,383.6,383.62,11600.0
2012-04-05 15:50:00,383.54,384.17,383.46,383.74,13600.0,383.54,384.17,383.46,383.74,13600.0
2012-04-09 09:30:00,379.5,380.37,378.66,380.37,10600.0,379.5,380.37,378.66,380.37,10600.0
2012-04-09 09:40:00,380.4,381.58,380.07,381.0,15500.0,380.4,381.58,380.07,381.0,15500.0
2012-04-09 09:50:00,380.89,380.95,380.4,380.75,13400.0,380.89,380.95,380.4,380.75,13400.0
2012-04-09 10:00:00,380.72,382.45,380.68,382.17,14800.0,380.72,382.45,380.68,382.17,14800.0
2012-04-09 10:10:00,382.13,382.33,381.67,381.94,9500.0,382.13,382.33,381.67,381.94,9500.0
2012-04-09 10:20:00,381.93,382.06,381.59,381.67,8100.0,381.93,382.06,381.59,381.67,8100.0
2012-04-09 10:30:00,381.67,381.7,381.28,381.67,6700.0,381.67,381.7,381.28,381.67,6700.0
2012-04-09 10:40:00,381.62,381.78,381.22,381.71,4800.0,381.62,381.78,381.22,381.71,4800.0
2012-04-09 10:50:00,381.71,381.97,381.71,381.83,2800.0,381.71,381.97,381.71,381.83,2800.0
2012-04-09 11:00:00,381.79,382.16,381.66,381.84,10000.0,381.79,382.16,381.66,381.84,10000.0
2012-04-09 11:10:00,381.79,382.13,381.54,382.0,7200.0,381.79,382.13,381.54,382.0,7200.0
2012-04-09 11:20:00,381.94,382.18,381.79,382.01,7700.0,381.94,382.18,381.79,382.01,7700.0
2012-04-09 11:30:00,382.11,382.26,382.11,382.2,4200.0,382.11,382.26,382.11,382.2,4200.0
2012-04-09 11:40:00,382.05,382.28,382.05,382.27,2200.0,382.05,382.28,382.05,382.27,2200.0
2012-04-09 11:50:00,382.26,382.31,382.12,382.25,4200.0,382.26,382.31,382.12,382.25,4200.0
2012-04-09 12:00:00,382.31,382.69,382.15,382.6,6700.0,382.31,382.69,382.15,382.6,6700.0
2012-04-09 12:10:00,382.6,383.05,381.98,381.98,12800.0,382.6,383.05,381.98,381.98,12800.0
2012-04-09 12:20:00,381.97,382.06,380.91,381.26,10700.0,381.97,382.06,380.91,381.26,10700.0
2012-04-09 12:30:00,381.21,381.52,381.17,381.33,7300.0,381.21,381.52,381.17,381.33,7300.0
2012-04-09 12:40:00,381.26,381.98,381.26,381.83,11400.0,381.26,381.98,381.26,381.83,11400.0
2012-04-09 12:50:00,381.79,382.07,381.59,382.07,21100.0,381.79,382.07,381.59,382.07,21100.0
2012-04-09 13:00:00,382.07,382.14,381.83,382.14,9700.0,382.07,382.14,381.83,382.14,9700.0
2012-04-09 13:10:00,382.14,382.51,382.14,382.45,4700.0,382.14,382.51,382.14,382.45,4700.0
2012-04-09 13:20:00,382.44,382.51,382.05,382.05,6200.0,382.44,382.51,382.05,382.05,6200.0
2012-04-09 13:30:00,382.07,382.07,381.66,381.98,4300.0,382.07,382.07,381.66,381.98,4300.0
2012-04-09 13:40:00,381.88,382.34,381.88,382.27,3600.0,381.88,382.34,381.88,382.27,3600.0
2012-04-09 13:50:00,382.34,382.84,382.3,382.76,9300.0,382.34,382.84,382.3,382.76,9300.0
2012-04-09 14:00:00,382.78,383.0,382.53,383.0,8900.0,382.78,383.0,382.53,383.0,8900.0
2012-04-09 14:10:00,383.06,383.7,382.81,383.22,27300.0,383.06,383.7,382.81,383.22,27300.0
2012-04-09 14:20:00,383.26,383.64,382.95,383.14,18800.0,383.26,383.64,382.95,383.14,18800.0
2012-04-09 14:30:00,382.94,383.37,382.85,383.17,12000.0,382.94,383.37,382.85,383.17,12000.0
2012-04-09 14:40:00,383.19,383.72,383.14,383.72,13300.0,383.19,383.72,383.14,383.72,13300.0
2012-04-09 14:50:00,383.63,384.0,383.22,383.85,13300.0,383.63,384.0,383.22,383.85,13300.0
2012-04-09 15:00:00,383.55,384.3,383.55,383.97,28800.0,383.55,384.3,383.55,383.97,28800.0
2012-04-09 15:10:00,383.88,384.13,383.69,384.05,18800.0,383.88,384.13,383.69,384.05,18800.0
2012-04-09 15:20:00,384.06,384.06,383.71,383.96,19500.0,384.06,384.06,383.71,383.96,19500.0
2012-04-09 15:30:00,383.96,384.17,383.81,384.02,19900.0,383.96,384.17,383.81,384.02,19900.0
2012-04-09 15:40:00,383.95,384.04,383.46,383.62,37600.0,383.95,384.04,383.46,383.62,37600.0
2012-04-09 15:50:00,383.66,383.69,383.48,383.5,14200.0,383.66,383.69,383.48,383.5,14200.0
2012-04-10 09:30:00,382.95,383.42,381.08,381.6,13700.0,382.95,383.42,381.08,381.6,13700.0
2012-04-10 09:40:00,381.65,382.5,380.95,382.13,23800.0,381.65,382.5,380.95,382.13,23800.0
2012-04-10 09:50:00,382.17,382.72,382.01,382.24,13600.0,382.17,382.72,382.01,382.24,13600.0
2012-04-10 10:00:00,382.18,383.15,382.05,382.33,20700.0,382.18,383.15,382.05,382.33,20700.0
2012-04-10 10:10:00,382.34,382.57,381.93,382.21,16600.0,382.34,382.57,381.93,382.21,16600.0
2012-04-10 10:20:00,382.21,382.5,381.81,382.17,18800.0,382.21,382.5,381.81,382.17,18800.0
2012-04-10 10:30:00,382.26,382.27,381.74,381.95,21800.0,382.26,382.27,381.74,381.95,21800.0
2012-04-10 10:40:00,381.8,381.83,380.88,381.23,29000.0,381.8,381.83,380.88,381.23,29000.0
2012-04-10 10:50:00,381.25,381.36,380.77,381.21,12500.0,381.25,381.36,380.77,381.21,12500.0
2012-04-10 11:00:00,381.21,381.22,380.81,380.91,12700.0,381.21,381.22,380.81,380.91,12700.0
2012-04-10 11:10:00,381.04,381.15,380.9,381.08,3200.0,381.04,381.15,380.9,381.08,3200.0
2012-04-10 11:20:00,380.69,381.16,380.68,380.87,9100.0,380.69,381.16,380.68,380.87,9100.0
2012-04-10 11:30:00,380.97,381.01,380.58,380.94,5300.0,380.97,381.01,380.58,380.94,5300.0
2012-04-10 11:40:00,381.0,381.16,380.78,380.93,10000.0,381.0,381.16,380.78,380.93,10000.0
2012-04-10 11:50:00,380.9,381.07,379.41,379.46,16700.0,380.9,381.07,379.41,379.46,16700.0
2012-04-10 12:00:00,379.45,379.6,379.38,379.57,12600.0,379.45,379.6,379.38,379.57,12600.0
2012-04-10 12:10:00,379.46,379.48,378.08,378.32,8200.0,379.46,379.48,378.08,378.32,8200.0
2012-04-10 12:20:00,378.35,378.55,378.12,378.26,5700.0,378.35,378.55,378.12,378.26,5700.0
2012-04-10 12:30:00,378.3,378.63,378.3,378.47,12400.0,378.3,378.63,378.3,378.47,12400.0
2012-04-10 12:40:00,378.33,378.71,378.33,378.36,6200.0,378.33,378.71,378.33,378.36,6200.0
2012-04-10 12:50:00,378.37,378.44,378.12,378.2,12200.0,378.37,378.44,378.12,378.2,12200.0
2012-04-10 13:00:00,378.2,378.2,377.41,377.43,11800.0,378.2,378.2,377.41,377.43,11800.0
2012-04-10 13:10:00,377.58,377.62,376.69,377.17,8900.0,377.58,377.62,376.69,377.17,8900.0
2012-04-10 13:20:00,377.2,377.39,376.79,377.0,5300.0,377.2,377.39,376.79,377.0,5300.0
2012-04-10 13:30:00,377.01,377.47,376.92,377.35,6300.0,377.01,377.47,376.92,377.35,6300.0
2012-04-10 13:40:00,377.39,377.64,377.21,377.64,7700.0,377.39,377.64,377.21,377.64,7700.0
2012-04-10 13:50:00,377.5,377.68,377.48,377.56,3800.0,377.5,377.68,377.48,377.56,3800.0
2012-04-10 14:00:00,377.52,377.68,377.49,377.55,4900.0,377.52,377.68,377.49,377.55,4900.0
2012-04-10 14:10:00,377.62,377.78,377.58,377.71,16700.0,377.62,377.78,377.58,377.71,16700.0
2012-04-10 14:20:00,377.7,377.86,377.58,377.71,7300.0,377.7,377.86,377.58,377.71,7300.0
2012-04-10 14:30:00,377.75,377.75,377.07,377.07,8400.0,377.75,377.75,377.07,377.07,8400.0
2012-04-10 14:40:00,376.98,377.02,376.58,376.58,4500.0,376.98,377.02,376.58,376.58,4500.0
2012-04-10 14:50:00,376.63,376.72,375.75,375.75,8900.0,376.63,376.72,375.75,375.75,8900.0
2012-04-10 15:00:00,375.67,376.15,375.61,376.1,16000.0,375.67,376.15,375.61,376.1,16000.0
2012-04-10 15:10:00,376.09,376.18,375.95,375.98,19900.0,376.09,376.18,375.95,375.98,19900.0
2012-04-10 15:20:00,375.98,376.34,375.98,376.23,18000.0,375.98,376.34,375.98,376.23,18000.0
2012-04-10 15:30:00,376.23,377.28,376.18,377.24,21000.0,376.23,377.28,376.18,377.24,21000.0
2012-04-10 15:40:00,377.26,377.27,376.58,377.0,36800.0,377.26,377.27,376.58,377.0,36800.0
2012-04-10 15:50:00,376.98,376.98,375.83,375.83,60200.0,376.98,376.98,375.83,375.83,60200.0
2012-04-11 09:30:00,379.75,380.32,377.1,377.12,9900.0,379.75,380.32,377.1,377.12,9900.0
2012-04-11 09:40:00,377.37,379.25,377.13,379.25,10700.0,377.37,379.25,377.13,379.25,10700.0
2012-04-11 09:50:00,379.2,380.35,378.77,380.08,8900.0,379.2,380.35,378.77,380.08,8900.0
2012-04-11 10:00:00,380.03,380.1,378.76,378.76,7900.0,380.03,380.1,378.76,378.76,7900.0
2012-04-11 10:10:00,378.87,378.9,378.42,378.85,9300.0,378.87,378.9,378.42,378.85,9300.0
2012-04-11 10:20:00,378.85,378.85,378.32,378.32,5400.0,378.85,378.85,378.32,378.32,5400.0
2012-04-11 10:30:00,378.37,378.98,378.37,378.97,6300.0,378.37,378.98,378.37,378.97,6300.0
2012-04-11 10:40:00,378.96,378.98,378.71,378.71,6400.0,378.96,378.98,378.71,378.71,6400.0
2012-04-11 10:50:00,378.79,378.8,378.34,378.5,11000.0,378.79,378.8,378.34,378.5,11000.0
2012-04-11 11:00:00,378.48,378.48,377.74,378.19,9600.0,378.48,378.48,377.74,378.19,9600.0
2012-04-11 11:10:00,378.25,378.25,377.58,377.58,23800.0,378.25,378.25,377.58,377.58,23800.0
2012-04-11 11:20:00,377.56,377.56,377.06,377.1,4500.0,377.56,377.56,377.06,377.1,4500.0
2012-04-11 11:30:00,376.84,377.38,376.84,377.22,3900.0,376.84,377.38,376.84,377.22,3900.0
2012-04-11 11:40:00,377.29,377.29,376.99,377.17,5000.0,377.29,377.29,376.99,377.17,5000.0
2012-04-11 11:50:00,377.19,378.12,377.19,378.01,7200.0,377.19,378.12,377.19,378.01,7200.0
2012-04-11 12:00:00,378.0,378.28,377.79,377.99,10300.0,378.0,378.28,377.79,377.99,10300.0
2012-04-11 12:10:00,378.01,378.43,377.95,378.35,10500.0,378.01,378.43,377.95,378.35,10500.0
2012-04-11 12:20:00,378.29,378.37,377.7,378.01,7900.0,378.29,378.37,377.7,378.01,7900.0
2012-04-11 12:30:00,378.15,378.4,377.94,378.19,11100.0,378.15,378.4,377.94,378.19,11100.0
2012-04-11 12:40:00,378.26,378.33,377.94,377.95,8200.0,378.26,378.33,377.94,377.95,8200.0
2012-04-11 12:50:00,377.95,378.36,377.74,377.91,7800.0,377.95,378.36,377.74,377.91,7800.0
2012-04-11 13:00:00,377.93,378.21,377.77,378.15,5700.0,377.93,378.21,377.77,378.15,5700.0
2012-04-11 13:10:00,378.15,378.15,377.47,377.61,7400.0,378.15,378.15,377.47,377.61,7400.0
2012-04-11 13:20:00,377.7,378.02,377.61,377.91,4600.0,377.7,378.02,377.61,377.91,4600.0
2012-04-11 13:30:00,377.96,378.11,377.81,378.11,5100.0,377.96,378.11,377.81,378.11,5100.0
2012-04-11 13:40:00,378.11,378.29,377.94,378.02,10000.0,378.11,378.29,377.94,378.02,10000.0
2012-04-11 13:50:00,378.04,378.09,376.85,376.96,19500.0,378.04,378.09,376.85,376.96,19500.0
2012-04-11 14:00:00,376.95,377.19,376.91,377.06,13700.0,376.95,377.19,376.91,377.06,13700.0
2012-04-11 14:10:00,377.07,377.42,376.93,377.03,6800.0,377.07,377.42,376.93,377.03,6800.0
2012-04-11 14:20:00,377.0,377.3,376.99,377.25,5700.0,377.0,377.3,376.99,377.25,5700.0
2012-04-11 14:30:00,377.27,377.77,377.27,377.72,7800.0,377.27,377.77,377.27,377.72,7800.0
2012-04-11 14:40:00,377.75,377.85,377.6,377.82,6800.0,377.75,377.85,377.6,377.82,6800.0
2012-04-11 14:50:00,377.83,378.0,377.63,377.9,9400.0,377.83,378.0,377.63,377.9,9400.0
2012-04-11 15:00:00,378.0,378.1,377.8,377.91,32900.0,378.0,378.1,377.8,377.91,32900.0
2012-04-11 15:10:00,377.88,378.0,377.68,377.8,7400.0,377.88,378.0,377.68,377.8,7400.0
2012-04-11 15:20:00,377.79,377.99,377.72,377.95,9700.0,377.79,377.99,377.72,377.95,9700.0
2012-04-11 15:30:00,377.94,378.03,377.66,377.67,13600.0,377.94,378.03,377.66,377.67,13600.0
2012-04-11 15:40:00,377.67,377.77,377.08,377.44,27800.0,377.67,377.77,377.08,377.44,27800.0
2012-04-11 15:50:00,377.36,377.49,376.48,377.06,43500.0,377.36,377.49,376.48,377.06,43500.0
2012-04-12 09:30:00,375.91,377.32,373.84,377.32,11400.0,375.91,377.32,373.84,377.32,11400.0
2012-04-12 09:40:00,377.32,378.25,377.32,377.94,4900.0,377.32,378.25,377.32,377.94,4900.0
2012-04-12 09:50:00,377.93,378.09,377.0,377.04,5600.0,377.93,378.09,377.0,377.04,5600.0
2012-04-12 10:00:00,377.25,377.25,376.46,376.59,4500.0,377.25,377.25,376.46,376.59,4500.0
2012-04-12 10:10:00,376.57,376.57,376.2,376.2,4600.0,376.57,376.57,376.2,376.2,4600.0
2012-04-12 10:20:00,376.18,376.48,375.77,376.46,5100.0,376.18,376.48,375.77,376.46,5100.0
2012-04-12 10:30:00,376.41,377.2,376.18,377.2,4900.0,376.41,377.2,376.18,377.2,4900.0
2012-04-12 10:40:00,377.18,378.31,377.18,378.31,4300.0,377.18,378.31,377.18,378.31,4300.0
2012-04-12 10:50:00,378.15,378.2,377.49,377.49,2900.0,378.15,378.2,377.49,377.49,2900.0
2012-04-12 11:00:00,377.4,377.96,377.36,377.67,2600.0,377.4,377.96,377.36,377.67,2600.0
2012-04-12 11:10:00,377.35,377.92,377.35,377.56,3000.0,377.35,377.92,377.35,377.56,3000.0
2012-04-12 11:20:00,377.67,377.95,377.53,377.89,3400.0,377.67,377.95,377.53,377.89,3400.0
2012-04-12 11:30:00,377.89,378.1,377.8,378.02,3800.0,377.89,378.1,377.8,378.02,3800.0
2012-04-12 11:40:00,378.0,378.55,377.99,378.55,6100.0,378.0,378.55,377.99,378.55,6100.0
2012-04-12 11:50:00,378.55,378.66,378.45,378.66,2400.0,378.55,378.66,378.45,378.66,2400.0
2012-04-12 12:00:00,378.66,378.88,378.66,378.86,2400.0,378.66,378.88,378.66,378.86,2400.0
2012-04-12 12:10:00,378.87,378.92,378.64,378.74,4900.0,378.87,378.92,378.64,378.74,4900.0
2012-04-12 12:20:00,378.73,378.82,378.62,378.68,3100.0,378.73,378.82,378.62,378.68,3100.0
2012-04-12 12:30:00,378.75,378.82,378.75,378.82,600.0,378.75,378.82,378.75,378.82,600.0
2012-04-12 12:40:00,378.92,379.31,378.92,379.19,3200.0,378.92,379.31,378.92,379.19,3200.0
2012-04-12 12:50:00,379.21,379.3,379.06,379.15,7600.0,379.21,379.3,379.06,379.15,7600.0
2012-04-12 13:00:00,379.24,379.29,378.97,378.99,10300.0,379.24,379.29,378.97,378.99,10300.0
2012-04-12 13:10:00,379.09,379.29,379.01,379.2,3100.0,379.09,379.29,379.01,379.2,3100.0
2012-04-12 13:20:00,379.07,379.14,378.83,378.83,2400.0,379.07,379.14,378.83,378.83,2400.0
2012-04-12 13:30:00,378.93,379.01,378.78,378.81,1900.0,378.93,379.01,378.78,378.81,1900.0
2012-04-12 13:40:00,378.71,378.79,378.69,378.74,1900.0,378.71,378.79,378.69,378.74,1900.0
2012-04-12 13:50:00,378.86,379.05,378.81,378.81,3800.0,378.86,379.05,378.81,378.81,3800.0
2012-04-12 14:00:00,378.94,379.18,378.94,379.16,4100.0,378.94,379.18,378.94,379.16,4100.0
2012-04-12 14:10:00,379.14,379.34,379.03,379.27,24700.0,379.14,379.34,379.03,379.27,24700.0
2012-04-12 14:20:00,379.2,379.33,379.03,379.25,9900.0,379.2,379.33,379.03,379.25,9900.0
2012-04-12 14:30:00,379.21,379.32,379.02,379.21,6700.0,379.21,379.32,379.02,379.21,6700.0
2012-04-12 14:40:00,379.2,379.31,379.1,379.1,7300.0,379.2,379.31,379.1,379.1,7300.0
2012-04-12 14:50:00,379.13,379.27,379.06,379.11,9100.0,379.13,379.27,379.06,379.11,9100.0
2012-04-12 15:00:00,379.11,379.22,379.09,379.09,9700.0,379.11,379.22,379.09,379.09,9700.0
2012-04-12 15:10:00,379.09,379.18,379.05,379.07,8900.0,379.09,379.18,379.05,379.07,8900.0
2012-04-12 15:20:00,379.1,379.1,379.0,379.08,8800.0,379.1,379.1,379.0,379.08,8800.0
2012-04-12 15:30:00,379.06,379.14,378.92,379.08,15900.0,379.06,379.14,378.92,379.08,15900.0
2012-04-12 15:40:00,379.06,379.13,378.81,378.81,16300.0,379.06,379.13,378.81,378.81,16300.0
2012-04-12 15:50:00,378.79,379.12,378.61,378.61,11500.0,378.79,379.12,378.61,378.61,11500.0
2012-04-13 09:30:00,378.74,379.38,376.6,379.38,5000.0,378.74,379.38,376.6,379.38,5000.0
2012-04-13 09:40:00,379.29,380.18,379.29,379.7,7300.0,379.29,380.18,379.29,379.7,7300.0
2012-04-13 09:50:00,379.69,379.69,378.84,379.03,3300.0,379.69,379.69,378.84,379.03,3300.0
2012-04-13 10:00:00,379.2,379.77,379.2,379.34,5700.0,379.2,379.77,379.2,379.34,5700.0
2012-04-13 10:10:00,379.3,379.44,378.04,378.04,8600.0,379.3,379.44,378.04,378.04,8600.0
2012-04-13 10:20:00,378.05,378.37,377.49,377.81,4100.0,378.05,378.37,377.49,377.81,4100.0
2012-04-13 10:30:00,377.65,378.41,377.61,378.41,3400.0,377.65,378.41,377.61,378.41,3400.0
2012-04-13 10:40:00,378.24,378.24,375.52,376.0,10700.0,378.24,378.24,375.52,376.0,10700.0
2012-04-13 10:50:00,376.05,376.06,375.01,375.14,11400.0,376.05,376.06,375.01,375.14,11400.0
2012-04-13 11:00:00,375.13,375.86,375.13,375.65,3800.0,375.13,375.86,375.13,375.65,3800.0
2012-04-13 11:10:00,375.72,376.59,375.72,376.52,4600.0,375.72,376.59,375.72,376.52,4600.0
2012-04-13 11:20:00,376.59,377.31,376.57,377.19,4800.0,376.59,377.31,376.57,377.19,4800.0
2012-04-13 11:30:00,377.32,377.73,377.29,377.6,2400.0,377.32,377.73,377.29,377.6,2400.0
2012-04-13 11:40:00,377.69,378.86,377.5,378.86,19100.0,377.69,378.86,377.5,378.86,19100.0
2012-04-13 11:50:00,378.67,378.67,377.8,378.26,3200.0,378.67,378.67,377.8,378.26,3200.0
2012-04-13 12:00:00,378.28,378.94,378.28,378.75,6800.0,378.28,378.94,378.28,378.75,6800.0
2012-04-13 12:10:00,378.87,379.89,378.8,379.27,33900.0,378.87,379.89,378.8,379.27,33900.0
2012-04-13 12:20:00,379.38,379.86,379.32,379.86,4100.0,379.38,379.86,379.32,379.86,4100.0
2012-04-13 12:30:00,379.88,380.94,379.88,380.64,9600.0,379.88,380.94,379.88,380.64,9600.0
2012-04-13 12:40:00,380.84,382.24,380.84,382.16,8900.0,380.84,382.24,380.84,382.16,8900.0
2012-04-13 12:50:00,382.13,382.44,382.0,382.44,4900.0,382.13,382.44,382.0,382.44,4900.0
2012-04-13 13:00:00,382.29,382.32,382.2,382.3,3300.0,382.29,382.32,382.2,382.3,3300.0
2012-04-13 13:10:00,382.3,382.96,382.21,382.51,7400.0,382.3,382.96,382.21,382.51,7400.0
2012-04-13 13:20:00,382.49,382.57,382.02,382.08,5200.0,382.49,382.57,382.02,382.08,5200.0
2012-04-13 13:30:00,382.07,382.4,382.07,382.4,6100.0,382.07,382.4,382.07,382.4,6100.0
2012-04-13 13:40:00,382.34,382.41,382.09,382.09,6100.0,382.34,382.41,382.09,382.09,6100.0
2012-04-13 13:50:00,382.1,382.45,382.08,382.17,8700.0,382.1,382.45,382.08,382.17,8700.0
2012-04-13 14:00:00,382.07,382.34,381.89,382.28,8700.0,382.07,382.34,381.89,382.28,8700.0
2012-04-13 14:10:00,382.29,382.43,382.2,382.27,5200.0,382.29,382.43,382.2,382.27,5200.0
2012-04-13 14:20:00,382.33,382.37,382.14,382.3,12100.0,382.33,382.37,382.14,382.3,12100.0
2012-04-13 14:30:00,382.4,382.43,382.26,382.34,8500.0,382.4,382.43,382.26,382.34,8500.0
2012-04-13 14:40:00,382.31,382.46,382.07,382.24,13200.0,382.31,382.46,382.07,382.24,13200.0
2012-04-13 14:50:00,382.26,382.42,382.23,382.31,4500.0,382.26,382.42,382.23,382.31,4500.0
2012-04-13 15:00:00,382.31,382.31,381.13,381.44,24300.0,382.31,382.31,381.13,381.44,24300.0
2012-04-13 15:10:00,381.67,381.95,381.61,381.69,5700.0,381.67,381.95,381.61,381.69,5700.0
2012-04-13 15:20:00,382.06,382.18,381.81,382.14,10900.0,382.06,382.18,381.81,382.14,10900.0
2012-04-13 15:30:00,382.12,382.13,381.07,381.62,20500.0,382.12,382.13,381.07,381.62,20500.0
2012-04-13 15:40:00,381.63,381.71,381.0,381.0,21700.0,381.63,381.71,381.0,381.0,21700.0
2012-04-13 15:50:00,381.0,381.13,380.56,380.72,21100.0,381.0,381.13,380.56,380.72,21100.0
2012-04-16 09:30:00,380.16,383.61,379.72,381.97,14600.0,380.16,383.61,379.72,381.97,14600.0
2012-04-16 09:40:00,382.0,382.41,380.63,381.44,8800.0,382.0,382.41,380.63,381.44,8800.0
2012-04-16 09:50:00,380.97,380.97,380.02,380.09,6200.0,380.97,380.97,380.02,380.09,6200.0
2012-04-16 10:00:00,379.98,379.98,378.56,379.25,10900.0,379.98,379.98,378.56,379.25,10900.0
2012-04-16 10:10:00,379.28,379.99,379.18,379.27,7100.0,379.28,379.99,379.18,379.27,7100.0
2012-04-16 10:20:00,379.17,379.68,378.42,379.68,8100.0,379.17,379.68,378.42,379.68,8100.0
2012-04-16 10:30:00,379.7,380.45,379.7,379.96,8800.0,379.7,380.45,379.7,379.96,8800.0
2012-04-16 10:40:00,379.8,380.18,379.62,380.18,4100.0,379.8,380.18,379.62,380.18,4100.0
2012-04-16 10:50:00,379.95,380.71,379.88,380.63,7900.0,379.95,380.71,379.88,380.63,7900.0
2012-04-16 11:00:00,380.7,381.55,380.7,381.34,6000.0,380.7,381.55,380.7,381.34,6000.0
2012-04-16 11:10:00,381.36,381.77,381.21,381.26,5200.0,381.36,381.77,381.21,381.26,5200.0
2012-04-16 11:20:00,381.3,381.3,380.67,380.99,4200.0,381.3,381.3,380.67,380.99,4200.0
2012-04-16 11:30:00,380.99,381.08,380.58,381.02,7400.0,380.99,381.08,380.58,381.02,7400.0
2012-04-16 11:40:00,381.06,381.28,380.79,380.87,4600.0,381.06,381.28,380.79,380.87,4600.0
2012-04-16 11:50:00,380.73,380.92,380.52,380.92,2700.0,380.73,380.92,380.52,380.92,2700.0
2012-04-16 12:00:00,380.78,380.98,380.61,380.66,1700.0,380.78,380.98,380.61,380.66,1700.0
2012-04-16 12:10:00,380.87,381.23,380.57,380.77,6000.0,380.87,381.23,380.57,380.77,6000.0
2012-04-16 12:20:00,380.76,381.0,380.68,380.97,6500.0,380.76,381.0,380.68,380.97,6500.0
2012-04-16 12:30:00,380.82,380.83,380.23,380.71,12300.0,380.82,380.83,380.23,380.71,12300.0
2012-04-16 12:40:00,380.7,380.81,380.65,380.81,2100.0,380.7,380.81,380.65,380.81,2100.0
2012-04-16 12:50:00,380.72,380.86,380.44,380.81,2600.0,380.72,380.86,380.44,380.81,2600.0
2012-04-16 13:00:00,380.65,380.85,380.46,380.46,4000.0,380.65,380.85,380.46,380.46,4000.0
2012-04-16 13:10:00,380.47,380.47,380.17,380.2,2900.0,380.47,380.47,380.17,380.2,2900.0
2012-04-16 13:20:00,380.21,380.21,379.83,380.03,4700.0,380.21,380.21,379.83,380.03,4700.0
2012-04-16 13:30:00,380.02,380.73,379.93,380.73,3200.0,380.02,380.73,379.93,380.73,3200.0
2012-04-16 13:40:00,380.69,380.78,380.59,380.71,3200.0,380.69,380.78,380.59,380.71,3200.0
2012-04-16 13:50:00,380.71,381.08,380.52,380.83,2900.0,380.71,381.08,380.52,380.83,2900.0
2012-04-16 14:00:00,380.88,380.94,380.38,380.48,2400.0,380.88,380.94,380.38,380.48,2400.0
2012-04-16 14:10:00,380.67,381.12,380.5,381.11,2200.0,380.67,381.12,380.5,381.11,2200.0
2012-04-16 14:20:00,381.03,381.12,380.71,380.92,4900.0,381.03,381.12,380.71,380.92,4900.0
2012-04-16 14:30:00,380.99,381.8,380.89,381.57,6800.0,380.99,381.8,380.89,381.57,6800.0
2012-04-16 14:40:00,381.76,381.87,381.23,381.56,5100.0,381.76,381.87,381.23,381.56,5100.0
2012-04-16 14:50:00,381.63,382.0,381.1,381.29,5000.0,381.63,382.0,381.1,381.29,5000.0
2012-04-16 15:00:00,381.34,381.34,380.58,380.74,5000.0,381.34,381.34,380.58,380.74,5000.0
2012-04-16 15:10:00,380.96,380.99,380.62,380.99,4800.0,380.96,380.99,380.62,380.99,4800.0
2012-04-16 15:20:00,381.0,381.0,379.31,379.93,42600.0,381.0,381.0,379.31,379.93,42600.0
2012-04-16 15:30:00,379.94,380.66,379.94,380.57,6400.0,379.94,380.66,379.94,380.57,6400.0
2012-04-16 15:40:00,380.64,380.9,380.45,380.81,12100.0,380.64,380.9,380.45,380.81,12100.0
2012-04-16 15:50:00,380.67,380.91,380.24,380.8,23700.0,380.67,380.91,380.24,380.8,23700.0
2012-04-17 09:30:00,382.53,383.24,379.42,381.26,35600.0,382.53,383.24,379.42,381.26,35600.0
2012-04-17 09:40:00,381.31,382.0,381.31,381.6,4100.0,381.31,382.0,381.31,381.6,4100.0
2012-04-17 09:50:00,381.82,381.82,381.38,381.55,20700.0,381.82,381.82,381.38,381.55,20700.0
2012-04-17 10:00:00,381.42,381.5,379.84,379.84,14200.0,381.42,381.5,379.84,379.84,14200.0
2012-04-17 10:10:00,380.06,380.06,378.88,378.88,5100.0,380.06,380.06,378.88,378.88,5100.0
2012-04-17 10:20:00,379.02,379.3,378.73,378.91,7900.0,379.02,379.3,378.73,378.91,7900.0
2012-04-17 10:30:00,378.96,379.22,378.58,378.58,6700.0,378.96,379.22,378.58,378.58,6700.0
2012-04-17 10:40:00,378.68,378.68,378.0,378.1,6300.0,378.68,378.68,378.0,378.1,6300.0
2012-04-17 10:50:00,378.32,378.99,378.12,378.99,1600.0,378.32,378.99,378.12,378.99,1600.0
2012-04-17 11:00:00,379.08,379.93,378.95,379.93,8000.0,379.08,379.93,378.95,379.93,8000.0
2012-04-17 11:10:00,379.76,380.55,379.76,380.25,5000.0,379.76,380.55,379.76,380.25,5000.0
2012-04-17 11:20:00,380.4,380.95,379.88,379.97,5500.0,380.4,380.95,379.88,379.97,5500.0
2012-04-17 11:30:00,380.14,380.58,380.08,380.58,3400.0,380.14,380.58,380.08,380.58,3400.0
2012-04-17 11:40:00,380.47,380.47,380.16,380.34,1300.0,380.47,380.47,380.16,380.34,1300.0
2012-04-17 11:50:00,380.33,380.48,380.14,380.2,3700.0,380.33,380.48,380.14,380.2,3700.0
2012-04-17 12:00:00,380.3,380.53,380.14,380.33,2100.0,380.3,380.53,380.14,380.33,2100.0
2012-04-17 12:10:00,380.31,380.32,379.91,380.1,2400.0,380.31,380.32,379.91,380.1,2400.0
2012-04-17 12:20:00,380.16,380.16,379.7,379.71,3700.0,380.16,380.16,379.7,379.71,3700.0
2012-04-17 12:30:00,379.82,379.96,379.53,379.53,4000.0,379.82,379.96,379.53,379.53,4000.0
2012-04-17 12:40:00,379.52,379.52,378.94,379.11,5500.0,379.52,379.52,378.94,379.11,5500.0
2012-04-17 12:50:00,379.27,379.33,378.89,379.1,4300.0,379.27,379.33,378.89,379.1,4300.0
2012-04-17 13:00:00,379.17,379.51,379.1,379.49,2300.0,379.17,379.51,379.1,379.49,2300.0
2012-04-17 13:10:00,379.5,379.72,379.43,379.7,4900.0,379.5,379.72,379.43,379.7,4900.0
2012-04-17 13:20:00,379.66,379.85,379.55,379.84,2500.0,379.66,379.85,379.55,379.84,2500.0
2012-04-17 13:30:00,379.82,380.13,379.82,380.04,2300.0,379.82,380.13,379.82,380.04,2300.0
2012-04-17 13:40:00,380.08,380.15,379.91,379.92,1800.0,380.08,380.15,379.91,379.92,1800.0
2012-04-17 13:50:00,380.01,380.05,379.7,379.97,2900.0,380.01,380.05,379.7,379.97,2900.0
2012-04-17 14:00:00,380.0,380.12,379.83,379.87,5800.0,380.0,380.12,379.83,379.87,5800.0
2012-04-17 14:10:00,379.87,380.05,379.87,380.02,2300.0,379.87,380.05,379.87,380.02,2300.0
2012-04-17 14:20:00,380.01,380.1,379.88,380.04,8100.0,380.01,380.1,379.88,380.04,8100.0
2012-04-17 14:30:00,380.03,380.13,379.94,379.94,13500.0,380.03,380.13,379.94,379.94,13500.0
2012-04-17 14:40:00,379.86,380.17,379.86,380.08,10200.0,379.86,380.17,379.86,380.08,10200.0
2012-04-17 14:50:00,380.09,380.16,379.91,379.95,11600.0,380.09,380.16,379.91,379.95,11600.0
2012-04-17 15:00:00,380.03,380.25,379.96,380.0,13500.0,380.03,380.25,379.96,380.0,13500.0
2012-04-17 15:10:00,380.1,380.23,379.92,380.15,9700.0,380.1,380.23,379.92,380.15,9700.0
2012-04-17 15:20:00,380.12,380.12,379.9,380.12,14400.0,380.12,380.12,379.9,380.12,14400.0
2012-04-17 15:30:00,380.12,380.12,379.53,379.68,34400.0,380.12,380.12,379.53,379.68,34400.0
2012-04-17 15:40:00,379.63,380.03,379.62,379.73,15200.0,379.63,380.03,379.62,379.73,15200.0
2012-04-17 15:50:00,379.73,379.82,379.19,379.27,13800.0,379.73,379.82,379.19,379.27,13800.0
2012-04-18 09:30:00,379.21,381.6,379.2,380.27,8800.0,379.21,381.6,379.2,380.27,8800.0
2012-04-18 09:40:00,380.26,380.52,379.26,379.44,3300.0,380.26,380.52,379.26,379.44,3300.0
2012-04-18 09:50:00,379.43,379.6,379.04,379.19,4500.0,379.43,379.6,379.04,379.19,4500.0
2012-04-18 10:00:00,379.23,379.23,378.3,378.57,2900.0,379.23,379.23,378.3,378.57,2900.0
2012-04-18 10:10:00,378.7,379.3,378.09,379.24,6000.0,378.7,379.3,378.09,379.24,6000.0
2012-04-18 10:20:00,379.37,379.37,377.59,377.9,10900.0,379.37,379.37,377.59,377.9,10900.0
2012-04-18 10:30:00,377.83,378.48,377.61,378.22,7200.0,377.83,378.48,377.61,378.22,7200.0
2012-04-18 10:40:00,378.18,378.49,378.17,378.4,9500.0,378.18,378.49,378.17,378.4,9500.0
2012-04-18 10:50:00,378.31,378.43,378.22,378.24,7300.0,378.31,378.43,378.22,378.24,7300.0
2012-04-18 11:00:00,378.27,378.49,378.2,378.33,10800.0,378.27,378.49,378.2,378.33,10800.0
2012-04-18 11:10:00,378.41,378.75,378.19,378.75,4300.0,378.41,378.75,378.19,378.75,4300.0
2012-04-18 11:20:00,378.77,379.08,378.57,378.96,10400.0,378.77,379.08,378.57,378.96,10400.0
2012-04-18 11:30:00,379.02,379.71,378.96,379.53,3400.0,379.02,379.71,378.96,379.53,3400.0
2012-04-18 11:40:00,379.55,379.92,379.39,379.74,1800.0,379.55,379.92,379.39,379.74,1800.0
2012-04-18 11:50:00,379.69,379.82,379.26,379.42,5200.0,379.69,379.82,379.26,379.42,5200.0
2012-04-18 12:00:00,379.42,379.61,379.41,379.56,1800.0,379.42,379.61,379.41,379.56,1800.0
2012-04-18 12:10:00,379.67,379.69,379.45,379.45,3200.0,379.67,379.69,379.45,379.45,3200.0
2012-04-18 12:20:00,379.55,379.62,379.03,379.03,2700.0,379.55,379.62,379.03,379.03,2700.0
2012-04-18 12:30:00,379.13,379.22,379.01,379.01,1100.0,379.13,379.22,379.01,379.01,1100.0
2012-04-18 12:40:00,379.21,379.47,379.19,379.21,1600.0,379.21,379.47,379.19,379.21,1600.0
2012-04-18 12:50:00,379.22,379.38,379.19,379.38,1200.0,379.22,379.38,379.19,379.38,1200.0
2012-04-18 13:00:00,379.53,379.75,379.4,379.75,1300.0,379.53,379.75,379.4,379.75,1300.0
2012-04-18 13:10:00,379.62,379.74,379.51,379.56,1500.0,379.62,379.74,379.51,379.56,1500.0
2012-04-18 13:20:00,379.51,379.6,379.15,379.15,2900.0,379.51,379.6,379.15,379.15,2900.0
2012-04-18 13:30:00,379.1,379.61,379.1,379.57,2700.0,379.1,379.61,379.1,379.57,2700.0
2012-04-18 13:40:00,379.62,379.8,379.21,379.21,5000.0,379.62,379.8,379.21,379.21,5000.0
2012-04-18 13:50:00,379.27,379.4,379.22,379.4,3300.0,379.27,379.4,379.22,379.4,3300.0
2012-04-18 14:00:00,379.44,380.08,379.44,379.69,17200.0,379.44,380.08,379.44,379.69,17200.0
2012-04-18 14:10:00,379.69,380.2,379.69,379.98,8600.0,379.69,380.2,379.69,379.98,8600.0
2012-04-18 14:20:00,379.98,380.19,379.9,380.0,7800.0,379.98,380.19,379.9,380.0,7800.0
2012-04-18 14:30:00,380.08,380.42,379.84,379.91,4800.0,380.08,380.42,379.84,379.91,4800.0
2012-04-18 14:40:00,380.07,380.35,379.98,380.0,12900.0,380.07,380.35,379.98,380.0,12900.0
2012-04-18 14:50:00,380.0,380.22,379.48,379.61,10800.0,380.0,380.22,379.48,379.61,10800.0
2012-04-18 15:00:00,379.81,380.21,379.81,380.0,11400.0,379.81,380.21,379.81,380.0,11400.0
2012-04-18 15:10:00,379.93,380.08,379.49,380.0,8900.0,379.93,380.08,379.49,380.0,8900.0
2012-04-18 15:20:00,379.93,380.02,379.65,379.82,10800.0,379.93,380.02,379.65,379.82,10800.0
2012-04-18 15:30:00,379.83,380.12,379.79,379.87,10800.0,379.83,380.12,379.79,379.87,10800.0
2012-04-18 15:40:00,379.86,380.03,379.7,379.8,15400.0,379.86,380.03,379.7,379.8,15400.0
2012-04-18 15:50:00,379.73,379.79,379.15,379.51,18700.0,379.73,379.79,379.15,379.51,18700.0
2012-04-19 09:30:00,379.42,381.0,379.23,380.49,14200.0,379.42,381.0,379.23,380.49,14200.0
2012-04-19 09:40:00,380.19,380.69,379.99,380.67,20500.0,380.19,380.69,379.99,380.67,20500.0
2012-04-19 09:50:00,380.67,381.54,380.26,381.03,17400.0,380.67,381.54,380.26,381.03,17400.0
2012-04-19 10:00:00,380.76,381.35,380.45,381.0,25500.0,380.76,381.35,380.45,381.0,25500.0
2012-04-19 10:10:00,380.76,381.23,380.44,380.91,16600.0,380.76,381.23,380.44,380.91,16600.0
2012-04-19 10:20:00,380.98,381.24,380.63,380.63,27500.0,380.98,381.24,380.63,380.63,27500.0
2012-04-19 10:30:00,380.46,381.11,380.41,380.83,6200.0,380.46,381.11,380.41,380.83,6200.0
2012-04-19 10:40:00,380.78,382.41,380.78,381.28,46300.0,380.78,382.41,380.78,381.28,46300.0
2012-04-19 10:50:00,381.25,381.95,381.0,381.2,8800.0,381.25,381.95,381.0,381.2,8800.0
2012-04-19 11:00:00,381.17,381.21,380.83,381.0,1300.0,381.17,381.21,380.83,381.0,1300.0
2012-04-19 11:10:00,381.0,381.12,380.78,381.0,6100.0,381.0,381.12,380.78,381.0,6100.0
2012-04-19 11:20:00,381.0,381.18,380.84,381.0,6400.0,381.0,381.18,380.84,381.0,6400.0
2012-04-19 11:30:00,380.96,381.0,380.63,380.86,27300.0,380.96,381.0,380.63,380.86,27300.0
2012-04-19 11:40:00,380.88,381.49,380.67,381.49,5400.0,380.88,381.49,380.67,381.49,5400.0
2012-04-19 11:50:00,381.43,381.56,380.95,380.96,4000.0,381.43,381.56,380.95,380.96,4000.0
2012-04-19 12:00:00,380.9,381.07,380.54,380.62,11400.0,380.9,381.07,380.54,380.62,11400.0
2012-04-19 12:10:00,380.5,380.73,380.32,380.32,8400.0,380.5,380.73,380.32,380.32,8400.0
2012-04-19 12:20:00,380.36,380.64,380.34,380.46,5600.0,380.36,380.64,380.34,380.46,5600.0
2012-04-19 12:30:00,380.33,381.04,380.19,380.9,6700.0,380.33,381.04,380.19,380.9,6700.0
2012-04-19 12:40:00,380.83,381.04,380.8,380.9,10900.0,380.83,381.04,380.8,380.9,10900.0
2012-04-19 12:50:00,380.85,381.01,380.75,380.83,13800.0,380.85,381.01,380.75,380.83,13800.0
2012-04-19 13:00:00,380.71,380.9,380.35,380.64,3800.0,380.71,380.9,380.35,380.64,3800.0
2012-04-19 13:10:00,380.64,380.66,380.31,380.58,6800.0,380.64,380.66,380.31,380.58,6800.0
2012-04-19 13:20:00,380.39,380.64,380.39,380.56,7200.0,380.39,380.64,380.39,380.56,7200.0
2012-04-19 13:30:00,380.45,380.75,380.39,380.66,12000.0,380.45,380.75,380.39,380.66,12000.0
2012-04-19 13:40:00,380.67,380.88,380.46,380.61,15100.0,380.67,380.88,380.46,380.61,15100.0
2012-04-19 13:50:00,380.5,380.95,380.5,380.66,34300.0,380.5,380.95,380.5,380.66,34300.0
2012-04-19 14:00:00,380.63,380.74,380.4,380.53,6700.0,380.63,380.74,380.4,380.53,6700.0
2012-04-19 14:10:00,380.57,380.64,380.2,380.38,6500.0,380.57,380.64,380.2,380.38,6500.0
2012-04-19 14:20:00,380.31,380.33,379.55,379.89,3700.0,380.31,380.33,379.55,379.89,3700.0
2012-04-19 14:30:00,379.7,379.7,378.81,378.96,5100.0,379.7,379.7,378.81,378.96,5100.0
2012-04-19 14:40:00,378.79,379.37,378.67,379.37,5800.0,378.79,379.37,378.67,379.37,5800.0
2012-04-19 14:50:00,379.33,379.59,379.31,379.55,4400.0,379.33,379.59,379.31,379.55,4400.0
2012-04-19 15:00:00,379.55,380.12,379.44,380.09,16100.0,379.55,380.12,379.44,380.09,16100.0
2012-04-19 15:10:00,380.03,380.05,379.76,379.87,9200.0,380.03,380.05,379.76,379.87,9200.0
2012-04-19 15:20:00,379.98,380.18,379.67,379.93,17700.0,379.98,380.18,379.67,379.93,17700.0
2012-04-19 15:30:00,379.93,380.02,379.77,379.92,21100.0,379.93,380.02,379.77,379.92,21100.0
2012-04-19 15:40:00,379.86,380.56,379.71,379.71,23600.0,379.86,380.56,379.71,379.71,23600.0
2012-04-19 15:50:00,379.74,380.12,379.71,379.74,28800.0,379.74,380.12,379.71,379.74,28800.0
2012-04-20 09:30:00,382.64,382.64,380.15,381.61,33800.0,382.64,382.64,380.15,381.61,33800.0
2012-04-20 09:40:00,381.28,381.31,380.09,380.54,5400.0,381.28,381.31,380.09,380.54,5400.0
2012-04-20 09:50:00,380.58,381.47,380.58,380.86,31100.0,380.58,381.47,380.58,380.86,31100.0
2012-04-20 10:00:00,380.93,381.78,380.89,381.22,15100.0,380.93,381.78,380.89,381.22,15100.0
2012-04-20 10:10:00,381.22,381.73,380.73,381.12,9800.0,381.22,381.73,380.73,381.12,9800.0
2012-04-20 10:20:00,381.25,381.67,381.0,381.46,10300.0,381.25,381.67,381.0,381.46,10300.0
2012-04-20 10:30:00,381.54,381.8,381.32,381.62,11700.0,381.54,381.8,381.32,381.62,11700.0
2012-04-20 10:40:00,381.63,381.74,381.29,381.48,11000.0,381.63,381.74,381.29,381.48,11000.0
2012-04-20 10:50:00,381.57,381.92,381.43,381.81,23600.0,381.57,381.92,381.43,381.81,23600.0
2012-04-20 11:00:00,381.81,381.9,381.14,381.75,9900.0,381.81,381.9,381.14,381.75,9900.0
2012-04-20 11:10:00,381.71,382.24,381.55,381.91,10400.0,381.71,382.24,381.55,381.91,10400.0
2012-04-20 11:20:00,381.98,382.25,381.73,381.81,6600.0,381.98,382.25,381.73,381.81,6600.0
2012-04-20 11:30:00,381.82,382.09,381.63,381.66,7200.0,381.82,382.09,381.63,381.66,7200.0
2012-04-20 11:40:00,381.66,381.75,381.18,381.39,5300.0,381.66,381.75,381.18,381.39,5300.0
2012-04-20 11:50:00,381.56,382.17,381.56,382.1,3900.0,381.56,382.17,381.56,382.1,3900.0
2012-04-20 12:00:00,382.08,382.36,381.85,382.3,15800.0,382.08,382.36,381.85,382.3,15800.0
2012-04-20 12:10:00,382.32,382.36,381.94,382.0,11100.0,382.32,382.36,381.94,382.0,11100.0
2012-04-20 12:20:00,381.99,382.23,381.82,382.01,7400.0,381.99,382.23,381.82,382.01,7400.0
2012-04-20 12:30:00,382.0,382.39,382.0,382.39,7400.0,382.0,382.39,382.0,382.39,7400.0
2012-04-20 12:40:00,382.35,382.66,382.21,382.26,9500.0,382.35,382.66,382.21,382.26,9500.0
2012-04-20 12:50:00,382.14,382.52,382.1,382.52,6400.0,382.14,382.52,382.1,382.52,6400.0
2012-04-20 13:00:00,382.53,382.58,381.83,381.83,6900.0,382.53,382.58,381.83,381.83,6900.0
2012-04-20 13:10:00,382.07,382.27,381.76,382.27,9900.0,382.07,382.27,381.76,382.27,9900.0
2012-04-20 13:20:00,382.3,382.46,381.89,382.0,7600.0,382.3,382.46,381.89,382.0,7600.0
2012-04-20 13:30:00,382.0,382.0,381.58,381.84,2400.0,382.0,382.0,381.58,381.84,2400.0
2012-04-20 13:40:00,382.03,382.35,381.98,382.1,8300.0,382.03,382.35,381.98,382.1,8300.0
2012-04-20 13:50:00,382.04,382.34,381.93,382.26,9100.0,382.04,382.34,381.93,382.26,9100.0
2012-04-20 14:00:00,382.17,382.41,381.85,381.93,16400.0,382.17,382.41,381.85,381.93,16400.0
2012-04-20 14:10:00,381.93,382.22,381.92,382.12,6100.0,381.93,382.22,381.92,382.12,6100.0
2012-04-20 14:20:00,382.11,382.22,382.0,382.1,9500.0,382.11,382.22,382.0,382.1,9500.0
2012-04-20 14:30:00,382.13,382.17,381.97,381.97,9000.0,382.13,382.17,381.97,381.97,9000.0
2012-04-20 14:40:00,381.98,382.18,381.91,381.96,11800.0,381.98,382.18,381.91,381.96,11800.0
2012-04-20 14:50:00,382.02,382.18,381.92,382.06,8400.0,382.02,382.18,381.92,382.06,8400.0
2012-04-20 15:00:00,381.99,382.23,381.96,381.96,14200.0,381.99,382.23,381.96,381.96,14200.0
2012-04-20 15:10:00,381.97,382.14,381.71,382.06,12200.0,381.97,382.14,381.71,382.06,12200.0
2012-04-20 15:20:00,382.15,382.22,381.94,382.0,11400.0,382.15,382.22,381.94,382.0,11400.0
2012-04-20 15:30:00,381.98,382.18,381.82,382.0,22300.0,381.98,382.18,381.82,382.0,22300.0
2012-04-20 15:40:00,382.0,382.14,381.8,381.8,16800.0,382.0,382.14,381.8,381.8,16800.0
2012-04-20 15:50:00,381.76,382.04,381.53,381.73,22600.0,381.76,382.04,381.53,381.73,22600.0
2012-04-23 09:30:00,379.95,380.01,378.0,378.96,12400.0,379.95,380.01,378.0,378.96,12400.0
2012-04-23 09:40:00,379.18,379.73,378.24,379.68,11700.0,379.18,379.73,378.24,379.68,11700.0
2012-04-23 09:50:00,379.72,379.98,379.0,379.0,7400.0,379.72,379.98,379.0,379.0,7400.0
2012-04-23 10:00:00,379.05,379.32,378.22,378.57,8300.0,379.05,379.32,378.22,378.57,8300.0
2012-04-23 10:10:00,378.59,378.84,378.47,378.68,5200.0,378.59,378.84,378.47,378.68,5200.0
2012-04-23 10:20:00,378.55,379.05,378.47,378.48,6500.0,378.55,379.05,378.47,378.48,6500.0
2012-04-23 10:30:00,378.5,379.14,378.41,379.07,10500.0,378.5,379.14,378.41,379.07,10500.0
2012-04-23 10:40:00,379.02,379.06,378.74,378.89,5600.0,379.02,379.06,378.74,378.89,5600.0
2012-04-23 10:50:00,378.94,379.5,378.94,379.5,5700.0,378.94,379.5,378.94,379.5,5700.0
2012-04-23 11:00:00,379.46,379.46,378.69,379.27,15100.0,379.46,379.46,378.69,379.27,15100.0
2012-04-23 11:10:00,379.09,379.1,378.88,378.99,6300.0,379.09,379.1,378.88,378.99,6300.0
2012-04-23 11:20:00,379.0,379.22,378.8,379.22,8400.0,379.0,379.22,378.8,379.22,8400.0
2012-04-23 11:30:00,379.0,379.11,378.55,379.0,15000.0,379.0,379.11,378.55,379.0,15000.0
2012-04-23 11:40:00,378.91,379.05,378.75,378.93,8300.0,378.91,379.05,378.75,378.93,8300.0
2012-04-23 11:50:00,378.92,379.06,378.83,379.06,2000.0,378.92,379.06,378.83,379.06,2000.0
2012-04-23 12:00:00,379.02,379.34,379.02,379.22,4500.0,379.02,379.34,379.02,379.22,4500.0
2012-04-23 12:10:00,379.25,379.3,379.07,379.3,2000.0,379.25,379.3,379.07,379.3,2000.0
2012-04-23 12:20:00,379.32,379.63,379.23,379.49,2100.0,379.32,379.63,379.23,379.49,2100.0
2012-04-23 12:30:00,379.47,379.57,379.07,379.14,3300.0,379.47,379.57,379.07,379.14,3300.0
2012-04-23 12:40:00,379.06,379.21,378.86,378.97,4500.0,379.06,379.21,378.86,378.97,4500.0
2012-04-23 12:50:00,378.97,379.47,378.97,379.47,3100.0,378.97,379.47,378.97,379.47,3100.0
2012-04-23 13:00:00,379.52,379.58,379.3,379.3,3200.0,379.52,379.58,379.3,379.3,3200.0
2012-04-23 13:10:00,379.37,379.79,379.15,379.79,4500.0,379.37,379.79,379.15,379.79,4500.0
2012-04-23 13:20:00,379.79,379.8,379.6,379.78,6300.0,379.79,379.8,379.6,379.78,6300.0
2012-04-23 13:30:00,379.83,380.35,379.69,380.0,5600.0,379.83,380.35,379.69,380.0,5600.0
2012-04-23 13:40:00,380.24,380.35,379.98,380.21,3500.0,380.24,380.35,379.98,380.21,3500.0
2012-04-23 13:50:00,380.08,380.63,380.08,380.63,4100.0,380.08,380.63,380.08,380.63,4100.0
2012-04-23 14:00:00,380.47,380.64,380.31,380.6,6700.0,380.47,380.64,380.31,380.6,6700.0
2012-04-23 14:10:00,380.6,381.02,380.42,381.01,8200.0,380.6,381.02,380.42,381.01,8200.0
2012-04-23 14:20:00,380.93,381.61,380.84,381.61,6900.0,380.93,381.61,380.84,381.61,6900.0
2012-04-23 14:30:00,381.63,382.46,381.47,382.01,7100.0,381.63,382.46,381.47,382.01,7100.0
2012-04-23 14:40:00,381.94,382.14,381.39,381.43,4900.0,381.94,382.14,381.39,381.43,4900.0
2012-04-23 14:50:00,381.54,381.8,381.39,381.42,5100.0,381.54,381.8,381.39,381.42,5100.0
2012-04-23 15:00:00,381.34,381.64,380.99,381.36,9400.0,381.34,381.64,380.99,381.36,9400.0
2012-04-23 15:10:00,381.49,381.68,381.35,381.62,4600.0,381.49,381.68,381.35,381.62,4600.0
2012-04-23 15:20:00,381.61,382.19,381.32,382.0,8400.0,381.61,382.19,381.32,382.0,8400.0
2012-04-23 15:30:00,382.15,382.64,382.0,382.41,13600.0,382.15,382.64,382.0,382.41,13600.0
2012-04-23 15:40:00,382.49,382.49,381.73,381.73,13500.0,382.49,382.49,381.73,381.73,13500.0
2012-04-23 15:50:00,381.73,382.01,381.52,382.01,26700.0,381.73,382.01,381.52,382.01,26700.0
2012-04-24 09:30:00,386.23,386.25,384.12,384.81,37900.0,386.23,386.25,384.12,384.81,37900.0
2012-04-24 09:40:00,384.65,385.48,383.15,383.86,20300.0,384.65,385.48,383.15,383.86,20300.0
2012-04-24 09:50:00,383.77,383.89,381.75,381.75,12600.0,383.77,383.89,381.75,381.75,12600.0
2012-04-24 10:00:00,381.89,383.39,381.89,383.23,20000.0,381.89,383.39,381.89,383.23,20000.0
2012-04-24 10:10:00,383.24,383.42,382.5,382.71,12400.0,383.24,383.42,382.5,382.71,12400.0
2012-04-24 10:20:00,382.64,383.05,382.64,383.01,4800.0,382.64,383.05,382.64,383.01,4800.0
2012-04-24 10:30:00,383.05,383.18,382.39,382.59,5200.0,383.05,383.18,382.39,382.59,5200.0
2012-04-24 10:40:00,382.65,383.27,382.46,383.26,4800.0,382.65,383.27,382.46,383.26,4800.0
2012-04-24 10:50:00,383.15,383.28,382.64,382.79,2000.0,383.15,383.28,382.64,382.79,2000.0
2012-04-24 11:00:00,382.88,383.24,382.19,382.66,11100.0,382.88,383.24,382.19,382.66,11100.0
2012-04-24 11:10:00,382.52,382.52,382.06,382.34,5600.0,382.52,382.52,382.06,382.34,5600.0
2012-04-24 11:20:00,382.11,382.2,381.41,381.72,7100.0,382.11,382.2,381.41,381.72,7100.0
2012-04-24 11:30:00,381.6,381.69,380.42,380.49,20400.0,381.6,381.69,380.42,380.49,20400.0
2012-04-24 11:40:00,380.65,380.66,380.0,380.02,7200.0,380.65,380.66,380.0,380.02,7200.0
2012-04-24 11:50:00,380.05,380.08,379.85,380.04,4600.0,380.05,380.08,379.85,380.04,4600.0
2012-04-24 12:00:00,380.1,380.27,380.03,380.04,3800.0,380.1,380.27,380.03,380.04,3800.0
2012-04-24 12:10:00,380.0,380.14,379.69,380.0,15600.0,380.0,380.14,379.69,380.0,15600.0
2012-04-24 12:20:00,380.07,380.15,379.13,379.29,10200.0,380.07,380.15,379.13,379.29,10200.0
2012-04-24 12:30:00,379.29,379.34,378.76,379.21,9500.0,379.29,379.34,378.76,379.21,9500.0
2012-04-24 12:40:00,379.26,379.26,377.84,378.0,12800.0,379.26,379.26,377.84,378.0,12800.0
2012-04-24 12:50:00,378.0,378.01,377.82,378.0,19400.0,378.0,378.01,377.82,378.0,19400.0
2012-04-24 13:00:00,378.0,378.7,377.9,378.29,22600.0,378.0,378.7,377.9,378.29,22600.0
2012-04-24 13:10:00,378.27,378.38,377.84,378.0,14900.0,378.27,378.38,377.84,378.0,14900.0
2012-04-24 13:20:00,377.97,378.18,377.91,378.18,6400.0,377.97,378.18,377.91,378.18,6400.0
2012-04-24 13:30:00,378.06,378.14,377.88,378.14,6800.0,378.06,378.14,377.88,378.14,6800.0
2012-04-24 13:40:00,378.0,378.22,377.9,378.05,5600.0,378.0,378.22,377.9,378.05,5600.0
2012-04-24 13:50:00,377.96,378.02,376.72,376.9,17400.0,377.96,378.02,376.72,376.9,17400.0
2012-04-24 14:00:00,376.75,377.47,376.75,377.31,9600.0,376.75,377.47,376.75,377.31,9600.0
2012-04-24 14:10:00,377.37,377.6,376.94,377.09,7300.0,377.37,377.6,376.94,377.09,7300.0
2012-04-24 14:20:00,377.22,377.45,376.98,377.44,14100.0,377.22,377.45,376.98,377.44,14100.0
2012-04-24 14:30:00,377.19,378.0,377.05,377.93,15400.0,377.19,378.0,377.05,377.93,15400.0
2012-04-24 14:40:00,377.9,377.9,377.58,377.85,13500.0,377.9,377.9,377.58,377.85,13500.0
2012-04-24 14:50:00,377.86,377.97,377.75,377.82,3700.0,377.86,377.97,377.75,377.82,3700.0
2012-04-24 15:00:00,377.86,378.19,377.75,378.19,15500.0,377.86,378.19,377.75,378.19,15500.0
2012-04-24 15:10:00,378.12,378.54,378.08,378.5,12500.0,378.12,378.54,378.08,378.5,12500.0
2012-04-24 15:20:00,378.5,378.82,378.37,378.62,14500.0,378.5,378.82,378.37,378.62,14500.0
2012-04-24 15:30:00,378.78,379.14,378.61,379.14,14600.0,378.78,379.14,378.61,379.14,14600.0
2012-04-24 15:40:00,379.04,379.25,378.85,379.1,19900.0,379.04,379.25,378.85,379.1,19900.0
2012-04-24 15:50:00,379.09,379.47,378.86,379.36,30500.0,379.09,379.47,378.86,379.36,30500.0
2012-04-25 09:30:00,380.12,382.2,380.12,381.13,7700.0,380.12,382.2,380.12,381.13,7700.0
2012-04-25 09:40:00,380.86,380.93,380.02,380.57,4000.0,380.86,380.93,380.02,380.57,4000.0
2012-04-25 09:50:00,380.37,381.39,380.12,381.39,6900.0,380.37,381.39,380.12,381.39,6900.0
2012-04-25 10:00:00,381.3,381.5,380.92,381.35,7500.0,381.3,381.5,380.92,381.35,7500.0
2012-04-25 10:10:00,381.38,382.04,381.28,382.0,11000.0,381.38,382.04,381.28,382.0,11000.0
2012-04-25 10:20:00,382.0,382.22,381.86,382.03,5300.0,382.0,382.22,381.86,382.03,5300.0
2012-04-25 10:30:00,382.0,383.52,381.98,383.09,20400.0,382.0,383.52,381.98,383.09,20400.0
2012-04-25 10:40:00,383.01,383.4,383.0,383.11,6100.0,383.01,383.4,383.0,383.11,6100.0
2012-04-25 10:50:00,383.11,383.7,382.96,383.67,7400.0,383.11,383.7,382.96,383.67,7400.0
2012-04-25 11:00:00,383.65,384.14,383.65,384.01,4500.0,383.65,384.14,383.65,384.01,4500.0
2012-04-25 11:10:00,384.03,384.05,383.66,383.66,6100.0,384.03,384.05,383.66,383.66,6100.0
2012-04-25 11:20:00,383.73,383.73,383.28,383.34,2800.0,383.73,383.73,383.28,383.34,2800.0
2012-04-25 11:30:00,383.27,383.36,382.65,382.94,8000.0,383.27,383.36,382.65,382.94,8000.0
2012-04-25 11:40:00,383.0,383.01,382.42,382.48,5400.0,383.0,383.01,382.42,382.48,5400.0
2012-04-25 11:50:00,382.5,383.58,382.5,383.5,11200.0,382.5,383.58,382.5,383.5,11200.0
2012-04-25 12:00:00,382.92,382.92,382.63,382.67,1500.0,382.92,382.92,382.63,382.67,1500.0
2012-04-25 12:10:00,382.53,382.66,382.41,382.47,2600.0,382.53,382.66,382.41,382.47,2600.0
2012-04-25 12:20:00,382.48,382.72,382.15,382.71,4400.0,382.48,382.72,382.15,382.71,4400.0
2012-04-25 12:30:00,382.67,383.12,382.04,383.09,8900.0,382.67,383.12,382.04,383.09,8900.0
2012-04-25 12:40:00,382.96,383.34,382.53,382.61,5600.0,382.96,383.34,382.53,382.61,5600.0
2012-04-25 12:50:00,382.42,383.26,382.42,383.09,3600.0,382.42,383.26,382.42,383.09,3600.0
2012-04-25 13:00:00,383.24,383.46,383.24,383.25,6500.0,383.24,383.46,383.24,383.25,6500.0
2012-04-25 13:10:00,383.26,383.26,382.87,383.16,2700.0,383.26,383.26,382.87,383.16,2700.0
2012-04-25 13:20:00,383.15,383.73,383.07,383.64,4000.0,383.15,383.73,383.07,383.64,4000.0
2012-04-25 13:30:00,383.5,383.7,383.48,383.54,1300.0,383.5,383.7,383.48,383.54,1300.0
2012-04-25 13:40:00,383.61,383.61,383.38,383.38,2900.0,383.61,383.61,383.38,383.38,2900.0
2012-04-25 13:50:00,383.49,383.68,383.31,383.68,5200.0,383.49,383.68,383.31,383.68,5200.0
2012-04-25 14:00:00,383.58,383.7,383.3,383.65,5000.0,383.58,383.7,383.3,383.65,5000.0
2012-04-25 14:10:00,383.57,383.7,383.33,383.39,5700.0,383.57,383.7,383.33,383.39,5700.0
2012-04-25 14:20:00,383.43,383.75,383.28,383.28,4600.0,383.43,383.75,383.28,383.28,4600.0
2012-04-25 14:30:00,383.5,383.73,382.81,383.02,4400.0,383.5,383.73,382.81,383.02,4400.0
2012-04-25 14:40:00,382.83,383.57,382.83,383.57,5900.0,382.83,383.57,382.83,383.57,5900.0
2012-04-25 14:50:00,383.58,384.28,383.57,384.28,6900.0,383.58,384.28,383.57,384.28,6900.0
2012-04-25 15:00:00,384.29,384.39,384.11,384.11,7000.0,384.29,384.39,384.11,384.11,7000.0
2012-04-25 15:10:00,384.16,384.27,383.47,383.68,5600.0,384.16,384.27,383.47,383.68,5600.0
2012-04-25 15:20:00,383.7,383.7,383.15,383.15,6800.0,383.7,383.7,383.15,383.15,6800.0
2012-04-25 15:30:00,382.94,383.65,382.84,383.35,9800.0,382.94,383.65,382.84,383.35,9800.0
2012-04-25 15:40:00,383.35,383.5,382.78,383.04,17000.0,383.35,383.5,382.78,383.04,17000.0
2012-04-25 15:50:00,383.14,383.59,382.84,382.95,26800.0,383.14,383.59,382.84,382.95,26800.0
2012-04-26 09:30:00,380.95,388.94,380.95,388.8,41800.0,380.95,388.94,380.95,388.8,41800.0
2012-04-26 09:40:00,388.87,391.57,388.87,391.37,47400.0,388.87,391.57,388.87,391.37,47400.0
2012-04-26 09:50:00,391.13,392.0,390.76,391.7,46500.0,391.13,392.0,390.76,391.7,46500.0
2012-04-26 10:00:00,392.07,394.23,391.71,393.87,42200.0,392.07,394.23,391.71,393.87,42200.0
2012-04-26 10:10:00,394.0,394.09,392.72,392.72,18300.0,394.0,394.09,392.72,392.72,18300.0
2012-04-26 10:20:00,392.26,392.53,391.46,392.46,16700.0,392.26,392.53,391.46,392.46,16700.0
2012-04-26 10:30:00,392.28,393.2,392.17,393.08,9300.0,392.28,393.2,392.17,393.08,9300.0
2012-04-26 10:40:00,393.05,394.48,393.04,394.39,18800.0,393.05,394.48,393.04,394.39,18800.0
2012-04-26 10:50:00,394.36,395.12,394.16,394.26,22200.0,394.36,395.12,394.16,394.26,22200.0
2012-04-26 11:00:00,394.55,395.0,394.49,394.66,11900.0,394.55,395.0,394.49,394.66,11900.0
2012-04-26 11:10:00,394.63,394.68,386.43,387.01,62900.0,394.63,394.68,386.43,387.01,62900.0
2012-04-26 11:20:00,386.93,388.0,383.44,384.85,89700.0,386.93,388.0,383.44,384.85,89700.0
2012-04-26 11:30:00,385.2,387.88,384.5,387.61,25900.0,385.2,387.88,384.5,387.61,25900.0
2012-04-26 11:40:00,387.87,387.87,386.35,386.91,16700.0,387.87,387.87,386.35,386.91,16700.0
2012-04-26 11:50:00,386.91,387.94,386.62,387.79,9300.0,386.91,387.94,386.62,387.79,9300.0
2012-04-26 12:00:00,387.69,388.24,387.53,387.75,5500.0,387.69,388.24,387.53,387.75,5500.0
2012-04-26 12:10:00,387.93,388.14,387.72,387.88,7600.0,387.93,388.14,387.72,387.88,7600.0
2012-04-26 12:20:00,387.97,388.2,387.77,388.07,8600.0,387.97,388.2,387.77,388.07,8600.0
2012-04-26 12:30:00,388.16,388.16,387.91,387.93,5400.0,388.16,388.16,387.91,387.93,5400.0
2012-04-26 12:40:00,387.99,388.0,387.59,387.72,4900.0,387.99,388.0,387.59,387.72,4900.0
2012-04-26 12:50:00,387.78,387.87,387.54,387.67,2300.0,387.78,387.87,387.54,387.67,2300.0
2012-04-26 13:00:00,387.62,387.83,387.59,387.65,3500.0,387.62,387.83,387.59,387.65,3500.0
2012-04-26 13:10:00,387.67,388.89,387.63,388.64,11300.0,387.67,388.89,387.63,388.64,11300.0
2012-04-26 13:20:00,388.52,389.25,388.52,389.24,1900.0,388.52,389.25,388.52,389.24,1900.0
2012-04-26 13:30:00,389.0,389.78,388.98,389.78,6300.0,389.0,389.78,388.98,389.78,6300.0
2012-04-26 13:40:00,389.62,389.9,389.37,389.9,8200.0,389.62,389.9,389.37,389.9,8200.0
2012-04-26 13:50:00,389.87,391.83,389.87,391.83,17400.0,389.87,391.83,389.87,391.83,17400.0
2012-04-26 14:00:00,391.83,392.78,391.73,391.73,16300.0,391.83,392.78,391.73,391.73,16300.0
2012-04-26 14:10:00,391.61,391.79,391.09,391.31,4300.0,391.61,391.79,391.09,391.31,4300.0
2012-04-26 14:20:00,391.4,392.31,391.3,392.29,8000.0,391.4,392.31,391.3,392.29,8000.0
2012-04-26 14:30:00,392.22,392.33,392.0,392.25,6500.0,392.22,392.33,392.0,392.25,6500.0
2012-04-26 14:40:00,392.16,392.76,392.13,392.56,15600.0,392.16,392.76,392.13,392.56,15600.0
2012-04-26 14:50:00,392.54,393.7,392.42,393.6,14100.0,392.54,393.7,392.42,393.6,14100.0
2012-04-26 15:00:00,393.7,393.87,393.31,393.8,23900.0,393.7,393.87,393.31,393.8,23900.0
2012-04-26 15:10:00,393.68,394.05,393.67,393.98,14200.0,393.68,394.05,393.67,393.98,14200.0
2012-04-26 15:20:00,394.12,395.05,394.12,394.55,22700.0,394.12,395.05,394.12,394.55,22700.0
2012-04-26 15:30:00,394.52,394.52,393.79,393.81,22500.0,394.52,394.52,393.79,393.81,22500.0
2012-04-26 15:40:00,394.02,394.02,392.63,392.88,32700.0,394.02,394.02,392.63,392.88,32700.0
2012-04-26 15:50:00,392.89,394.06,392.58,394.05,55400.0,392.89,394.06,392.58,394.05,55400.0
2012-04-27 09:30:00,395.2,396.25,394.47,396.25,18700.0,395.2,396.25,394.47,396.25,18700.0
2012-04-27 09:40:00,396.25,397.87,396.03,396.32,40600.0,396.25,397.87,396.03,396.32,40600.0
2012-04-27 09:50:00,396.32,397.71,395.7,396.85,16400.0,396.32,397.71,395.7,396.85,16400.0
2012-04-27 10:00:00,397.04,397.05,395.24,396.57,23200.0,397.04,397.05,395.24,396.57,23200.0
2012-04-27 10:10:00,396.37,396.8,396.16,396.46,11500.0,396.37,396.8,396.16,396.46,11500.0
2012-04-27 10:20:00,396.78,396.8,396.24,396.54,16600.0,396.78,396.8,396.24,396.54,16600.0
2012-04-27 10:30:00,396.66,397.14,396.52,397.06,13800.0,396.66,397.14,396.52,397.06,13800.0
2012-04-27 10:40:00,396.95,397.11,396.83,397.04,3800.0,396.95,397.11,396.83,397.04,3800.0
2012-04-27 10:50:00,397.0,397.18,396.85,396.85,13900.0,397.0,397.18,396.85,396.85,13900.0
2012-04-27 11:00:00,396.92,397.1,396.59,396.84,7700.0,396.92,397.1,396.59,396.84,7700.0
2012-04-27 11:10:00,397.12,397.8,397.12,397.68,14800.0,397.12,397.8,397.12,397.68,14800.0
2012-04-27 11:20:00,397.63,397.8,397.53,397.75,8400.0,397.63,397.8,397.53,397.75,8400.0
2012-04-27 11:30:00,397.76,398.0,397.51,397.6,8000.0,397.76,398.0,397.51,397.6,8000.0
2012-04-27 11:40:00,397.6,397.72,397.29,397.29,2300.0,397.6,397.72,397.29,397.29,2300.0
2012-04-27 11:50:00,397.38,397.92,397.38,397.7,4900.0,397.38,397.92,397.38,397.7,4900.0
2012-04-27 12:00:00,397.67,397.99,397.35,397.86,11100.0,397.67,397.99,397.35,397.86,11100.0
2012-04-27 12:10:00,397.91,398.0,397.62,397.94,7800.0,397.91,398.0,397.62,397.94,7800.0
2012-04-27 12:20:00,397.95,398.1,397.82,398.03,7300.0,397.95,398.1,397.82,398.03,7300.0
2012-04-27 12:30:00,398.07,398.3,398.05,398.22,7300.0,398.07,398.3,398.05,398.22,7300.0
2012-04-27 12:40:00,398.09,398.25,398.07,398.18,3900.0,398.09,398.25,398.07,398.18,3900.0
2012-04-27 12:50:00,398.3,398.78,398.26,398.74,16800.0,398.3,398.78,398.26,398.74,16800.0
2012-04-27 13:00:00,398.78,398.9,398.4,398.78,14700.0,398.78,398.9,398.4,398.78,14700.0
2012-04-27 13:10:00,398.87,399.0,398.69,398.99,5000.0,398.87,399.0,398.69,398.99,5000.0
2012-04-27 13:20:00,398.98,398.98,398.77,398.87,8400.0,398.98,398.98,398.77,398.87,8400.0
2012-04-27 13:30:00,398.9,399.08,398.86,399.08,7100.0,398.9,399.08,398.86,399.08,7100.0
2012-04-27 13:40:00,399.05,399.1,398.87,398.87,3400.0,399.05,399.1,398.87,398.87,3400.0
2012-04-27 13:50:00,399.02,399.03,398.2,398.47,7600.0,399.02,399.03,398.2,398.47,7600.0
2012-04-27 14:00:00,398.42,398.56,398.22,398.4,5500.0,398.42,398.56,398.22,398.4,5500.0
2012-04-27 14:10:00,398.44,398.44,398.15,398.31,2200.0,398.44,398.44,398.15,398.31,2200.0
2012-04-27 14:20:00,398.19,398.23,397.61,397.61,4500.0,398.19,398.23,397.61,397.61,4500.0
2012-04-27 14:30:00,397.56,397.56,396.86,397.03,9200.0,397.56,397.56,396.86,397.03,9200.0
2012-04-27 14:40:00,397.22,397.39,396.86,397.23,7400.0,397.22,397.39,396.86,397.23,7400.0
2012-04-27 14:50:00,397.19,398.46,397.02,398.19,22500.0,397.19,398.46,397.02,398.19,22500.0
2012-04-27 15:00:00,398.28,398.28,398.08,398.18,5200.0,398.28,398.28,398.08,398.18,5200.0
2012-04-27 15:10:00,398.25,398.58,398.18,398.29,4000.0,398.25,398.58,398.18,398.29,4000.0
2012-04-27 15:20:00,398.35,398.35,397.69,397.77,5800.0,398.35,398.35,397.69,397.77,5800.0
2012-04-27 15:30:00,397.8,397.81,397.4,397.4,8100.0,397.8,397.81,397.4,397.4,8100.0
2012-04-27 15:40:00,397.4,397.68,397.19,397.36,11100.0,397.4,397.68,397.19,397.36,11100.0
2012-04-27 15:50:00,397.35,397.67,397.1,397.13,26100.0,397.35,397.67,397.1,397.13,26100.0
2012-04-30 09:30:00,398.85,399.1,397.94,399.05,8000.0,398.85,399.1,397.94,399.05,8000.0
2012-04-30 09:40:00,398.74,398.93,395.42,396.25,8100.0,398.74,398.93,395.42,396.25,8100.0
2012-04-30 09:50:00,396.1,396.82,395.66,396.81,2700.0,396.1,396.82,395.66,396.81,2700.0
2012-04-30 10:00:00,396.27,396.97,396.27,396.71,4800.0,396.27,396.97,396.27,396.71,4800.0
2012-04-30 10:10:00,396.65,397.14,396.15,396.25,5100.0,396.65,397.14,396.15,396.25,5100.0
2012-04-30 10:20:00,396.05,396.13,395.17,395.24,6800.0,396.05,396.13,395.17,395.24,6800.0
2012-04-30 10:30:00,395.12,395.12,394.51,394.52,3400.0,395.12,395.12,394.51,394.52,3400.0
2012-04-30 10:40:00,394.66,395.58,394.66,395.57,2900.0,394.66,395.58,394.66,395.57,2900.0
2012-04-30 10:50:00,395.28,395.28,393.73,394.24,1900.0,395.28,395.28,393.73,394.24,1900.0
2012-04-30 11:00:00,394.51,395.22,394.51,395.03,2100.0,394.51,395.22,394.51,395.03,2100.0
2012-04-30 11:10:00,395.04,395.23,394.85,394.91,2500.0,395.04,395.23,394.85,394.91,2500.0
2012-04-30 11:20:00,394.9,395.42,394.9,395.42,4200.0,394.9,395.42,394.9,395.42,4200.0
2012-04-30 11:30:00,395.47,396.2,395.42,396.2,8300.0,395.47,396.2,395.42,396.2,8300.0
2012-04-30 11:40:00,396.2,396.96,396.03,396.96,7400.0,396.2,396.96,396.03,396.96,7400.0
2012-04-30 11:50:00,396.95,396.95,396.37,396.84,3600.0,396.95,396.95,396.37,396.84,3600.0
2012-04-30 12:00:00,396.66,396.78,395.73,396.27,7600.0,396.66,396.78,395.73,396.27,7600.0
2012-04-30 12:10:00,396.27,397.0,396.19,397.0,3100.0,396.27,397.0,396.19,397.0,3100.0
2012-04-30 12:20:00,396.97,397.14,396.41,396.6,4800.0,396.97,397.14,396.41,396.6,4800.0
2012-04-30 12:30:00,396.63,396.63,395.97,396.06,1800.0,396.63,396.63,395.97,396.06,1800.0
2012-04-30 12:40:00,396.23,396.23,396.06,396.06,700.0,396.23,396.23,396.06,396.06,700.0
2012-04-30 12:50:00,395.96,395.96,395.16,395.16,2600.0,395.96,395.96,395.16,395.16,2600.0
2012-04-30 13:00:00,395.15,395.15,394.8,394.8,2200.0,395.15,395.15,394.8,394.8,2200.0
2012-04-30 13:10:00,394.8,394.87,394.57,394.86,1100.0,394.8,394.87,394.57,394.86,1100.0
2012-04-30 13:20:00,394.91,395.17,394.64,395.17,4300.0,394.91,395.17,394.64,395.17,4300.0
2012-04-30 13:30:00,395.01,395.23,394.71,395.06,2700.0,395.01,395.23,394.71,395.06,2700.0
2012-04-30 13:40:00,395.06,395.62,395.06,395.62,1400.0,395.06,395.62,395.06,395.62,1400.0
2012-04-30 13:50:00,395.44,396.07,395.44,396.06,2300.0,395.44,396.07,395.44,396.06,2300.0
2012-04-30 14:00:00,395.93,395.93,395.48,395.53,2400.0,395.93,395.93,395.48,395.53,2400.0
2012-04-30 14:10:00,395.52,395.52,394.87,395.01,3600.0,395.52,395.52,394.87,395.01,3600.0
2012-04-30 14:20:00,394.97,395.3,394.83,394.83,1500.0,394.97,395.3,394.83,394.83,1500.0
2012-04-30 14:30:00,394.84,395.39,394.84,395.1,6800.0,394.84,395.39,394.84,395.1,6800.0
2012-04-30 14:40:00,395.12,395.22,395.12,395.18,800.0,395.12,395.22,395.12,395.18,800.0
2012-04-30 14:50:00,395.26,395.26,395.03,395.08,800.0,395.26,395.26,395.03,395.08,800.0
2012-04-30 15:00:00,395.17,395.23,394.98,395.02,3100.0,395.17,395.23,394.98,395.02,3100.0
2012-04-30 15:10:00,395.0,395.1,394.86,395.1,3200.0,395.0,395.1,394.86,395.1,3200.0
2012-04-30 15:20:00,395.0,395.24,395.0,395.07,3400.0,395.0,395.24,395.0,395.07,3400.0
2012-04-30 15:30:00,395.05,395.37,395.0,395.16,5700.0,395.05,395.37,395.0,395.16,5700.0
2012-04-30 15:40:00,395.25,396.44,395.25,396.0,14900.0,395.25,396.44,395.25,396.0,14900.0
2012-04-30 15:50:00,395.73,396.1,395.71,396.0,18000.0,395.73,396.1,395.71,396.0,18000.0
2012-05-01 09:30:00,393.37,395.51,392.21,394.21,13800.0,393.37,395.51,392.21,394.21,13800.0
2012-05-01 09:40:00,394.25,397.33,394.25,397.05,13700.0,394.25,397.33,394.25,397.05,13700.0
2012-05-01 09:50:00,396.93,397.03,396.18,396.71,6200.0,396.93,397.03,396.18,396.71,6200.0
2012-05-01 10:00:00,397.11,399.03,396.63,397.53,11400.0,397.11,399.03,396.63,397.53,11400.0
2012-05-01 10:10:00,397.29,397.98,396.7,397.98,7900.0,397.29,397.98,396.7,397.98,7900.0
2012-05-01 10:20:00,398.07,398.71,397.83,398.13,5600.0,398.07,398.71,397.83,398.13,5600.0
2012-05-01 10:30:00,398.12,398.13,397.79,397.79,3300.0,398.12,398.13,397.79,397.79,3300.0
2012-05-01 10:40:00,397.93,397.93,396.37,396.53,6200.0,397.93,397.93,396.37,396.53,6200.0
2012-05-01 10:50:00,396.62,397.48,396.61,397.29,3500.0,396.62,397.48,396.61,397.29,3500.0
2012-05-01 11:00:00,397.26,397.48,397.04,397.04,3300.0,397.26,397.48,397.04,397.04,3300.0
2012-05-01 11:10:00,397.03,397.5,397.02,397.5,3900.0,397.03,397.5,397.02,397.5,3900.0
2012-05-01 11:20:00,397.5,397.5,396.57,396.57,3200.0,397.5,397.5,396.57,396.57,3200.0
2012-05-01 11:30:00,396.61,396.77,395.73,395.9,8500.0,396.61,396.77,395.73,395.9,8500.0
2012-05-01 11:40:00,395.84,396.59,395.75,396.59,3500.0,395.84,396.59,395.75,396.59,3500.0
2012-05-01 11:50:00,396.17,396.82,396.17,396.64,1800.0,396.17,396.82,396.17,396.64,1800.0
2012-05-01 12:00:00,396.77,397.2,396.77,396.88,1900.0,396.77,397.2,396.77,396.88,1900.0
2012-05-01 12:10:00,397.05,397.21,397.01,397.01,1300.0,397.05,397.21,397.01,397.01,1300.0
2012-05-01 12:20:00,397.17,397.17,396.96,397.12,1200.0,397.17,397.17,396.96,397.12,1200.0
2012-05-01 12:30:00,397.2,397.23,397.03,397.19,1600.0,397.2,397.23,397.03,397.19,1600.0
2012-05-01 12:40:00,397.16,397.16,397.12,397.12,1600.0,397.16,397.16,397.12,397.12,1600.0
2012-05-01 12:50:00,396.9,396.97,396.62,396.75,1000.0,396.9,396.97,396.62,396.75,1000.0
2012-05-01 13:00:00,396.7,397.0,396.59,397.0,2500.0,396.7,397.0,396.59,397.0,2500.0
2012-05-01 13:10:00,396.98,397.22,396.95,396.95,1300.0,396.98,397.22,396.95,396.95,1300.0
2012-05-01 13:20:00,396.77,396.88,396.23,396.28,2100.0,396.77,396.88,396.23,396.28,2100.0
2012-05-01 13:30:00,396.22,396.99,396.22,396.99,5700.0,396.22,396.99,396.22,396.99,5700.0
2012-05-01 13:40:00,396.86,397.0,396.86,396.86,600.0,396.86,397.0,396.86,396.86,600.0
2012-05-01 13:50:00,396.8,396.81,396.07,396.07,2000.0,396.8,396.81,396.07,396.07,2000.0
2012-05-01 14:00:00,396.05,396.44,396.01,396.2,1700.0,396.05,396.44,396.01,396.2,1700.0
2012-05-01 14:10:00,396.44,396.44,396.18,396.42,2200.0,396.44,396.44,396.18,396.42,2200.0
2012-05-01 14:20:00,396.25,396.28,396.02,396.06,4300.0,396.25,396.28,396.02,396.06,4300.0
2012-05-01 14:30:00,396.14,396.25,395.9,396.0,5800.0,396.14,396.25,395.9,396.0,5800.0
2012-05-01 14:40:00,396.08,396.18,395.78,396.18,5000.0,396.08,396.18,395.78,396.18,5000.0
2012-05-01 14:50:00,396.14,396.39,395.88,395.92,3000.0,396.14,396.39,395.88,395.92,3000.0
2012-05-01 15:00:00,395.84,396.22,395.83,396.2,6300.0,395.84,396.22,395.83,396.2,6300.0
2012-05-01 15:10:00,396.22,396.42,395.74,396.36,7600.0,396.22,396.42,395.74,396.36,7600.0
2012-05-01 15:20:00,396.25,396.69,395.95,396.26,9100.0,396.25,396.69,395.95,396.26,9100.0
2012-05-01 15:30:00,396.25,396.29,394.99,395.57,9400.0,396.25,396.29,394.99,395.57,9400.0
2012-05-01 15:40:00,395.52,395.75,395.41,395.75,3400.0,395.52,395.75,395.41,395.75,3400.0
2012-05-01 15:50:00,395.69,395.72,394.88,395.35,14600.0,395.69,395.72,394.88,395.35,14600.0
2012-05-02 09:30:00,396.56,396.56,393.9,394.78,5400.0,396.56,396.56,393.9,394.78,5400.0
2012-05-02 09:40:00,394.67,394.82,394.31,394.72,2200.0,394.67,394.82,394.31,394.72,2200.0
2012-05-02 09:50:00,394.28,395.14,394.1,395.11,4500.0,394.28,395.14,394.1,395.11,4500.0
2012-05-02 10:00:00,394.97,396.03,394.33,396.03,7500.0,394.97,396.03,394.33,396.03,7500.0
2012-05-02 10:10:00,395.5,395.68,394.1,394.1,4300.0,395.5,395.68,394.1,394.1,4300.0
2012-05-02 10:20:00,394.02,394.48,393.98,394.08,3600.0,394.02,394.48,393.98,394.08,3600.0
2012-05-02 10:30:00,394.07,394.32,393.82,394.31,4700.0,394.07,394.32,393.82,394.31,4700.0
2012-05-02 10:40:00,394.57,395.15,394.38,395.11,2000.0,394.57,395.15,394.38,395.11,2000.0
2012-05-02 10:50:00,395.17,395.93,395.0,395.56,4400.0,395.17,395.93,395.0,395.56,4400.0
2012-05-02 11:00:00,395.54,395.73,395.5,395.5,700.0,395.54,395.73,395.5,395.5,700.0
2012-05-02 11:10:00,395.26,395.48,395.0,395.43,4600.0,395.26,395.48,395.0,395.43,4600.0
2012-05-02 11:20:00,395.22,396.0,395.22,395.5,1000.0,395.22,396.0,395.22,395.5,1000.0
2012-05-02 11:30:00,395.64,395.96,395.44,395.75,3700.0,395.64,395.96,395.44,395.75,3700.0
2012-05-02 11:40:00,395.75,396.59,395.75,396.59,2100.0,395.75,396.59,395.75,396.59,2100.0
2012-05-02 11:50:00,396.53,396.57,396.37,396.42,800.0,396.53,396.57,396.37,396.42,800.0
2012-05-02 12:00:00,396.41,396.92,396.25,396.84,3300.0,396.41,396.92,396.25,396.84,3300.0
2012-05-02 12:10:00,396.98,397.27,396.98,397.27,600.0,396.98,397.27,396.98,397.27,600.0
2012-05-02 12:20:00,397.47,397.68,397.08,397.08,2600.0,397.47,397.68,397.08,397.08,2600.0
2012-05-02 12:30:00,397.24,397.38,397.2,397.38,600.0,397.24,397.38,397.2,397.38,600.0
2012-05-02 12:40:00,397.12,397.12,396.84,396.84,700.0,397.12,397.12,396.84,396.84,700.0
2012-05-02 12:50:00,396.85,397.32,396.85,397.12,2100.0,396.85,397.32,396.85,397.12,2100.0
2012-05-02 13:00:00,396.96,397.21,396.81,397.17,2000.0,396.96,397.21,396.81,397.17,2000.0
2012-05-02 13:10:00,396.88,397.0,396.77,396.86,800.0,396.88,397.0,396.77,396.86,800.0
2012-05-02 13:20:00,396.69,396.85,396.65,396.67,1400.0,396.69,396.85,396.65,396.67,1400.0
2012-05-02 13:30:00,396.52,396.64,396.39,396.64,400.0,396.52,396.64,396.39,396.64,400.0
2012-05-02 13:40:00,396.65,397.35,396.49,397.35,1500.0,396.65,397.35,396.49,397.35,1500.0
2012-05-02 13:50:00,397.29,397.49,397.01,397.01,1400.0,397.29,397.49,397.01,397.01,1400.0
2012-05-02 14:00:00,397.13,397.27,397.05,397.27,900.0,397.13,397.27,397.05,397.27,900.0
2012-05-02 14:10:00,397.15,397.21,397.02,397.06,2400.0,397.15,397.21,397.02,397.06,2400.0
2012-05-02 14:20:00,397.11,397.23,397.02,397.23,2300.0,397.11,397.23,397.02,397.23,2300.0
2012-05-02 14:30:00,397.16,397.5,396.85,397.12,10800.0,397.16,397.5,396.85,397.12,10800.0
2012-05-02 14:40:00,397.14,397.17,396.88,396.92,1700.0,397.14,397.17,396.88,396.92,1700.0
2012-05-02 14:50:00,396.88,397.0,396.72,396.79,3100.0,396.88,397.0,396.72,396.79,3100.0
2012-05-02 15:00:00,397.01,397.04,396.59,396.69,1400.0,397.01,397.04,396.59,396.69,1400.0
2012-05-02 15:10:00,396.54,396.61,396.29,396.55,2900.0,396.54,396.61,396.29,396.55,2900.0
2012-05-02 15:20:00,396.68,397.02,396.62,396.84,3700.0,396.68,397.02,396.62,396.84,3700.0
2012-05-02 15:30:00,396.83,396.83,396.61,396.71,1700.0,396.83,396.83,396.61,396.71,1700.0
2012-05-02 15:40:00,396.74,397.42,396.71,396.99,14000.0,396.74,397.42,396.71,396.99,14000.0
2012-05-02 15:50:00,396.95,397.26,396.44,396.6,15500.0,396.95,397.26,396.44,396.6,15500.0
2012-05-03 09:30:00,397.72,398.2,395.7,396.46,4900.0,397.72,398.2,395.7,396.46,4900.0
2012-05-03 09:40:00,396.28,396.28,395.46,395.63,2200.0,396.28,396.28,395.46,395.63,2200.0
2012-05-03 09:50:00,396.28,396.28,395.51,395.52,1300.0,396.28,396.28,395.51,395.52,1300.0
2012-05-03 10:00:00,395.41,395.65,394.78,395.19,3000.0,395.41,395.65,394.78,395.19,3000.0
2012-05-03 10:10:00,395.52,395.53,394.9,395.1,4100.0,395.52,395.53,394.9,395.1,4100.0
2012-05-03 10:20:00,395.09,396.0,394.92,395.9,6600.0,395.09,396.0,394.92,395.9,6600.0
2012-05-03 10:30:00,396.08,396.63,395.81,396.42,6300.0,396.08,396.63,395.81,396.42,6300.0
2012-05-03 10:40:00,396.2,396.43,395.91,396.04,5300.0,396.2,396.43,395.91,396.04,5300.0
2012-05-03 10:50:00,396.21,396.48,396.0,396.33,6000.0,396.21,396.48,396.0,396.33,6000.0
2012-05-03 11:00:00,396.6,397.07,396.52,397.07,5000.0,396.6,397.07,396.52,397.07,5000.0
2012-05-03 11:10:00,397.15,397.6,397.15,397.23,4000.0,397.15,397.6,397.15,397.23,4000.0
2012-05-03 11:20:00,397.32,397.49,396.54,396.54,4200.0,397.32,397.49,396.54,396.54,4200.0
2012-05-03 11:30:00,396.58,396.95,395.85,396.34,5700.0,396.58,396.95,395.85,396.34,5700.0
2012-05-03 11:40:00,396.2,396.87,395.82,395.82,11000.0,396.2,396.87,395.82,395.82,11000.0
2012-05-03 11:50:00,395.95,396.34,395.59,395.77,6500.0,395.95,396.34,395.59,395.77,6500.0
2012-05-03 12:00:00,395.92,395.92,394.7,394.94,2700.0,395.92,395.92,394.7,394.94,2700.0
2012-05-03 12:10:00,395.04,395.32,394.96,395.32,1800.0,395.04,395.32,394.96,395.32,1800.0
2012-05-03 12:20:00,395.04,395.4,394.94,395.4,2500.0,395.04,395.4,394.94,395.4,2500.0
2012-05-03 12:30:00,395.61,395.95,395.59,395.81,1500.0,395.61,395.95,395.59,395.81,1500.0
2012-05-03 12:40:00,395.69,395.89,395.44,395.77,1500.0,395.69,395.89,395.44,395.77,1500.0
2012-05-03 12:50:00,395.8,396.28,395.8,396.04,2300.0,395.8,396.28,395.8,396.04,2300.0
2012-05-03 13:00:00,395.91,396.0,395.64,395.73,3700.0,395.91,396.0,395.64,395.73,3700.0
2012-05-03 13:10:00,395.69,395.75,395.48,395.48,2200.0,395.69,395.75,395.48,395.48,2200.0
2012-05-03 13:20:00,395.49,395.85,395.49,395.85,1200.0,395.49,395.85,395.49,395.85,1200.0
2012-05-03 13:30:00,395.68,395.8,394.97,394.97,3600.0,395.68,395.8,394.97,394.97,3600.0
2012-05-03 13:40:00,394.82,394.82,394.11,394.13,1800.0,394.82,394.82,394.11,394.13,1800.0
2012-05-03 13:50:00,394.06,394.06,393.08,393.71,4400.0,394.06,394.06,393.08,393.71,4400.0
2012-05-03 14:00:00,393.71,393.71,393.39,393.45,1600.0,393.71,393.71,393.39,393.45,1600.0
2012-05-03 14:10:00,393.46,393.81,393.01,393.65,3400.0,393.46,393.81,393.01,393.65,3400.0
2012-05-03 14:20:00,393.44,394.08,393.44,393.62,5200.0,393.44,394.08,393.44,393.62,5200.0
2012-05-03 14:30:00,393.62,393.65,393.48,393.48,1600.0,393.62,393.65,393.48,393.48,1600.0
2012-05-03 14:40:00,393.41,393.42,392.98,393.09,2900.0,393.41,393.42,392.98,393.09,2900.0
2012-05-03 14:50:00,393.11,393.36,392.97,392.97,2300.0,393.11,393.36,392.97,392.97,2300.0
2012-05-03 15:00:00,393.0,393.15,392.87,392.87,4800.0,393.0,393.15,392.87,392.87,4800.0
2012-05-03 15:10:00,392.88,393.7,392.71,393.7,4200.0,392.88,393.7,392.71,393.7,4200.0
2012-05-03 15:20:00,393.59,394.03,393.56,393.65,4500.0,393.59,394.03,393.56,393.65,4500.0
2012-05-03 15:30:00,393.73,394.05,393.31,393.31,4400.0,393.73,394.05,393.31,393.31,4400.0
2012-05-03 15:40:00,393.18,393.77,393.13,393.61,9500.0,393.18,393.77,393.13,393.61,9500.0
2012-05-03 15:50:00,393.72,394.2,393.41,393.84,11400.0,393.72,394.2,393.41,393.84,11400.0
2012-05-04 09:30:00,391.06,391.21,386.36,390.58,14600.0,391.06,391.21,386.36,390.58,14600.0
2012-05-04 09:40:00,390.29,390.53,389.26,389.99,6100.0,390.29,390.53,389.26,389.99,6100.0
2012-05-04 09:50:00,390.16,393.16,389.98,393.16,15500.0,390.16,393.16,389.98,393.16,15500.0
2012-05-04 10:00:00,392.64,392.79,391.55,391.62,5400.0,392.64,392.79,391.55,391.62,5400.0
2012-05-04 10:10:00,391.98,393.35,391.86,393.35,8300.0,391.98,393.35,391.86,393.35,8300.0
2012-05-04 10:20:00,393.76,394.28,392.92,393.16,4800.0,393.76,394.28,392.92,393.16,4800.0
2012-05-04 10:30:00,393.16,393.16,390.48,390.48,6500.0,393.16,393.16,390.48,390.48,6500.0
2012-05-04 10:40:00,390.37,390.59,389.7,390.16,9600.0,390.37,390.59,389.7,390.16,9600.0
2012-05-04 10:50:00,390.18,390.5,389.93,390.16,9500.0,390.18,390.5,389.93,390.16,9500.0
2012-05-04 11:00:00,390.26,390.26,389.15,389.15,5000.0,390.26,390.26,389.15,389.15,5000.0
2012-05-04 11:10:00,389.12,389.78,389.06,389.61,9400.0,389.12,389.78,389.06,389.61,9400.0
2012-05-04 11:20:00,389.55,389.78,388.94,389.36,7300.0,389.55,389.78,388.94,389.36,7300.0
2012-05-04 11:30:00,389.35,389.44,387.78,388.23,12200.0,389.35,389.44,387.78,388.23,12200.0
2012-05-04 11:40:00,388.26,388.56,387.5,387.71,9900.0,388.26,388.56,387.5,387.71,9900.0
2012-05-04 11:50:00,387.5,387.8,386.98,387.27,11600.0,387.5,387.8,386.98,387.27,11600.0
2012-05-04 12:00:00,387.29,387.72,387.25,387.55,8400.0,387.29,387.72,387.25,387.55,8400.0
2012-05-04 12:10:00,387.43,387.55,386.71,386.71,9800.0,387.43,387.55,386.71,386.71,9800.0
2012-05-04 12:20:00,386.8,387.16,386.35,386.88,10800.0,386.8,387.16,386.35,386.88,10800.0
2012-05-04 12:30:00,386.88,387.36,386.44,387.15,9600.0,386.88,387.36,386.44,387.15,9600.0
2012-05-04 12:40:00,387.36,387.97,387.32,387.34,7300.0,387.36,387.97,387.32,387.34,7300.0
2012-05-04 12:50:00,387.63,388.0,387.59,387.81,7800.0,387.63,388.0,387.59,387.81,7800.0
2012-05-04 13:00:00,388.0,388.27,387.7,387.82,6400.0,388.0,388.27,387.7,387.82,6400.0
2012-05-04 13:10:00,387.96,388.09,387.62,388.07,5900.0,387.96,388.09,387.62,388.07,5900.0
2012-05-04 13:20:00,388.0,388.4,387.97,388.4,10100.0,388.0,388.4,387.97,388.4,10100.0
2012-05-04 13:30:00,388.43,389.19,388.43,388.58,5800.0,388.43,389.19,388.43,388.58,5800.0
2012-05-04 13:40:00,388.54,388.77,388.07,388.1,3400.0,388.54,388.77,388.07,388.1,3400.0
2012-05-04 13:50:00,388.11,388.75,387.98,388.42,10200.0,388.11,388.75,387.98,388.42,10200.0
2012-05-04 14:00:00,388.44,388.5,388.13,388.13,2900.0,388.44,388.5,388.13,388.13,2900.0
2012-05-04 14:10:00,388.11,388.52,388.04,388.19,4900.0,388.11,388.52,388.04,388.19,4900.0
2012-05-04 14:20:00,388.3,388.3,387.57,387.76,7800.0,388.3,388.3,387.57,387.76,7800.0
2012-05-04 14:30:00,387.89,388.0,387.21,387.21,4700.0,387.89,388.0,387.21,387.21,4700.0
2012-05-04 14:40:00,387.36,387.9,387.23,387.72,4800.0,387.36,387.9,387.23,387.72,4800.0
2012-05-04 14:50:00,387.64,387.95,387.18,387.86,8100.0,387.64,387.95,387.18,387.86,8100.0
2012-05-04 15:00:00,387.68,388.18,387.49,387.94,9600.0,387.68,388.18,387.49,387.94,9600.0
2012-05-04 15:10:00,387.93,388.47,387.59,388.28,12200.0,387.93,388.47,387.59,388.28,12200.0
2012-05-04 15:20:00,388.34,388.64,388.12,388.33,10800.0,388.34,388.64,388.12,388.33,10800.0
2012-05-04 15:30:00,388.33,388.92,388.19,388.29,13100.0,388.33,388.92,388.19,388.29,13100.0
2012-05-04 15:40:00,388.25,390.08,388.25,389.96,21200.0,388.25,390.08,388.25,389.96,21200.0
2012-05-04 15:50:00,389.96,390.06,389.21,389.96,61800.0,389.96,390.06,389.21,389.96,61800.0
2012-05-07 09:30:00,388.08,390.24,387.89,389.35,5000.0,388.08,390.24,387.89,389.35,5000.0
2012-05-07 09:40:00,390.27,390.48,389.28,389.97,3800.0,390.27,390.48,389.28,389.97,3800.0
2012-05-07 09:50:00,389.92,391.46,389.68,391.41,8600.0,389.92,391.46,389.68,391.41,8600.0
2012-05-07 10:00:00,391.15,391.4,390.35,390.35,10700.0,391.15,391.4,390.35,390.35,10700.0
2012-05-07 10:10:00,390.3,390.3,388.99,389.41,6300.0,390.3,390.3,388.99,389.41,6300.0
2012-05-07 10:20:00,389.41,390.2,388.78,389.59,15900.0,389.41,390.2,388.78,389.59,15900.0
2012-05-07 10:30:00,389.57,389.96,389.44,389.81,4700.0,389.57,389.96,389.44,389.81,4700.0
2012-05-07 10:40:00,390.14,391.01,389.81,390.85,9100.0,390.14,391.01,389.81,390.85,9100.0
2012-05-07 10:50:00,391.03,391.39,390.23,390.27,3400.0,391.03,391.39,390.23,390.27,3400.0
2012-05-07 11:00:00,390.45,390.69,390.11,390.35,10000.0,390.45,390.69,390.11,390.35,10000.0
2012-05-07 11:10:00,390.25,390.35,388.58,388.62,8100.0,390.25,390.35,388.58,388.62,8100.0
2012-05-07 11:20:00,388.91,389.46,388.78,388.79,5400.0,388.91,389.46,388.78,388.79,5400.0
2012-05-07 11:30:00,388.92,389.34,388.5,389.34,3400.0,388.92,389.34,388.5,389.34,3400.0
2012-05-07 11:40:00,389.49,389.49,388.78,389.08,2300.0,389.49,389.49,388.78,389.08,2300.0
2012-05-07 11:50:00,389.06,389.48,388.81,389.35,3100.0,389.06,389.48,388.81,389.35,3100.0
2012-05-07 12:00:00,389.33,389.57,388.58,388.58,3700.0,389.33,389.57,388.58,388.58,3700.0
2012-05-07 12:10:00,388.69,388.69,388.01,388.11,2400.0,388.69,388.69,388.01,388.11,2400.0
2012-05-07 12:20:00,388.04,388.13,387.8,388.1,1900.0,388.04,388.13,387.8,388.1,1900.0
2012-05-07 12:30:00,388.11,388.83,388.11,388.56,4200.0,388.11,388.83,388.11,388.56,4200.0
2012-05-07 12:40:00,388.59,388.9,388.32,388.32,3800.0,388.59,388.9,388.32,388.32,3800.0
2012-05-07 12:50:00,388.45,388.66,388.42,388.53,3200.0,388.45,388.66,388.42,388.53,3200.0
2012-05-07 13:00:00,388.58,388.59,388.03,388.03,3100.0,388.58,388.59,388.03,388.03,3100.0
2012-05-07 13:10:00,387.98,388.46,387.93,388.16,5600.0,387.98,388.46,387.93,388.16,5600.0
2012-05-07 13:20:00,388.21,388.4,387.26,387.3,4500.0,388.21,388.4,387.26,387.3,4500.0
2012-05-07 13:30:00,387.42,387.45,386.8,387.4,7900.0,387.42,387.45,386.8,387.4,7900.0
2012-05-07 13:40:00,387.8,388.13,386.82,386.92,17000.0,387.8,388.13,386.82,386.92,17000.0
2012-05-07 13:50:00,387.2,387.64,387.0,387.0,6000.0,387.2,387.64,387.0,387.0,6000.0
2012-05-07 14:00:00,387.01,387.6,387.01,387.15,4400.0,387.01,387.6,387.01,387.15,4400.0
2012-05-07 14:10:00,387.1,387.11,385.82,386.25,19800.0,387.1,387.11,385.82,386.25,19800.0
2012-05-07 14:20:00,386.1,386.48,385.61,385.66,5200.0,386.1,386.48,385.61,385.66,5200.0
2012-05-07 14:30:00,385.66,386.44,385.6,386.23,14800.0,385.66,386.44,385.6,386.23,14800.0
2012-05-07 14:40:00,386.22,386.38,385.64,386.24,10800.0,386.22,386.38,385.64,386.24,10800.0
2012-05-07 14:50:00,386.41,387.1,386.17,386.53,8400.0,386.41,387.1,386.17,386.53,8400.0
2012-05-07 15:00:00,386.66,387.78,386.52,387.37,8300.0,386.66,387.78,386.52,387.37,8300.0
2012-05-07 15:10:00,387.33,387.83,387.32,387.58,4400.0,387.33,387.83,387.32,387.58,4400.0
2012-05-07 15:20:00,387.5,388.23,387.49,387.49,8300.0,387.5,388.23,387.49,387.49,8300.0
2012-05-07 15:30:00,387.68,387.92,387.24,387.71,13800.0,387.68,387.92,387.24,387.71,13800.0
2012-05-07 15:40:00,387.72,388.22,387.48,387.56,6400.0,387.72,388.22,387.48,387.56,6400.0
2012-05-07 15:50:00,387.64,387.64,386.26,386.91,12700.0,387.64,387.64,386.26,386.91,12700.0
2012-05-08 09:30:00,385.89,387.53,383.33,383.33,12100.0,385.89,387.53,383.33,383.33,12100.0
2012-05-08 09:40:00,384.04,384.15,382.03,383.56,18300.0,384.04,384.15,382.03,383.56,18300.0
2012-05-08 09:50:00,383.89,385.07,383.66,384.93,5900.0,383.89,385.07,383.66,384.93,5900.0
2012-05-08 10:00:00,384.61,384.61,382.78,384.0,12500.0,384.61,384.61,382.78,384.0,12500.0
2012-05-08 10:10:00,383.85,384.05,382.3,382.85,10900.0,383.85,384.05,382.3,382.85,10900.0
2012-05-08 10:20:00,383.19,383.19,382.29,382.29,13800.0,383.19,383.19,382.29,382.29,13800.0
2012-05-08 10:30:00,382.05,382.06,380.5,381.19,10000.0,382.05,382.06,380.5,381.19,10000.0
2012-05-08 10:40:00,381.39,382.31,381.32,381.48,6700.0,381.39,382.31,381.32,381.48,6700.0
2012-05-08 10:50:00,382.12,382.12,381.51,381.73,7000.0,382.12,382.12,381.51,381.73,7000.0
2012-05-08 11:00:00,382.0,382.0,380.19,380.87,8500.0,382.0,382.0,380.19,380.87,8500.0
2012-05-08 11:10:00,380.99,381.49,380.23,381.49,8400.0,380.99,381.49,380.23,381.49,8400.0
2012-05-08 11:20:00,381.81,382.21,381.55,382.11,7900.0,381.81,382.21,381.55,382.11,7900.0
2012-05-08 11:30:00,382.07,383.6,381.8,383.5,4400.0,382.07,383.6,381.8,383.5,4400.0
2012-05-08 11:40:00,383.8,383.98,382.75,383.17,4900.0,383.8,383.98,382.75,383.17,4900.0
2012-05-08 11:50:00,383.43,384.57,383.37,383.91,7600.0,383.43,384.57,383.37,383.91,7600.0
2012-05-08 12:00:00,383.91,384.4,383.46,384.09,7000.0,383.91,384.4,383.46,384.09,7000.0
2012-05-08 12:10:00,383.79,383.85,383.41,383.85,2300.0,383.79,383.85,383.41,383.85,2300.0
2012-05-08 12:20:00,383.88,384.38,383.65,383.86,2300.0,383.88,384.38,383.65,383.86,2300.0
2012-05-08 12:30:00,383.44,384.3,383.44,384.3,2300.0,383.44,384.3,383.44,384.3,2300.0
2012-05-08 12:40:00,384.07,384.1,383.64,383.75,3800.0,384.07,384.1,383.64,383.75,3800.0
2012-05-08 12:50:00,383.79,383.79,383.0,383.13,2900.0,383.79,383.79,383.0,383.13,2900.0
2012-05-08 13:00:00,383.52,383.9,383.26,383.26,9800.0,383.52,383.9,383.26,383.26,9800.0
2012-05-08 13:10:00,383.44,384.05,383.27,383.67,4600.0,383.44,384.05,383.27,383.67,4600.0
2012-05-08 13:20:00,383.99,384.15,383.8,384.0,8800.0,383.99,384.15,383.8,384.0,8800.0
2012-05-08 13:30:00,384.33,384.59,383.72,383.9,6100.0,384.33,384.59,383.72,383.9,6100.0
2012-05-08 13:40:00,383.9,384.2,383.89,384.2,1700.0,383.9,384.2,383.89,384.2,1700.0
2012-05-08 13:50:00,384.0,384.0,383.35,383.35,1900.0,384.0,384.0,383.35,383.35,1900.0
2012-05-08 14:00:00,383.51,383.77,383.11,383.3,16100.0,383.51,383.77,383.11,383.3,16100.0
2012-05-08 14:10:00,383.29,383.53,383.13,383.13,2600.0,383.29,383.53,383.13,383.13,2600.0
2012-05-08 14:20:00,383.0,383.25,382.81,382.97,1800.0,383.0,383.25,382.81,382.97,1800.0
2012-05-08 14:30:00,382.97,383.04,382.48,382.7,2900.0,382.97,383.04,382.48,382.7,2900.0
2012-05-08 14:40:00,382.62,382.98,382.53,382.74,3500.0,382.62,382.98,382.53,382.74,3500.0
2012-05-08 14:50:00,382.99,383.17,382.47,382.52,3800.0,382.99,383.17,382.47,382.52,3800.0
2012-05-08 15:00:00,382.4,383.4,382.14,382.74,4600.0,382.4,383.4,382.14,382.74,4600.0
2012-05-08 15:10:00,382.83,383.63,382.73,383.51,19900.0,382.83,383.63,382.73,383.51,19900.0
2012-05-08 15:20:00,383.61,384.32,382.89,384.06,15800.0,383.61,384.32,382.89,384.06,15800.0
2012-05-08 15:30:00,383.82,384.65,383.43,384.24,12400.0,383.82,384.65,383.43,384.24,12400.0
2012-05-08 15:40:00,384.28,384.43,383.48,383.8,16500.0,384.28,384.43,383.48,383.8,16500.0
2012-05-08 15:50:00,384.02,384.81,383.8,383.86,23200.0,384.02,384.81,383.8,383.86,23200.0
2012-05-09 09:30:00,383.38,383.38,380.59,382.38,8400.0,383.38,383.38,380.59,382.38,8400.0
2012-05-09 09:40:00,382.73,383.91,382.73,383.91,9000.0,382.73,383.91,382.73,383.91,9000.0
2012-05-09 09:50:00,383.92,384.59,383.79,384.11,4900.0,383.92,384.59,383.79,384.11,4900.0
2012-05-09 10:00:00,384.18,384.33,382.93,383.12,9300.0,384.18,384.33,382.93,383.12,9300.0
2012-05-09 10:10:00,382.83,383.32,380.3,381.34,7000.0,382.83,383.32,380.3,381.34,7000.0
2012-05-09 10:20:00,381.23,381.93,380.54,381.39,9400.0,381.23,381.93,380.54,381.39,9400.0
2012-05-09 10:30:00,381.34,382.23,381.23,381.75,6300.0,381.34,382.23,381.23,381.75,6300.0
2012-05-09 10:40:00,382.16,383.67,382.08,383.43,8900.0,382.16,383.67,382.08,383.43,8900.0
2012-05-09 10:50:00,383.68,384.78,383.52,384.37,6600.0,383.68,384.78,383.52,384.37,6600.0
2012-05-09 11:00:00,384.35,386.07,384.29,385.98,20300.0,384.35,386.07,384.29,385.98,20300.0
2012-05-09 11:10:00,385.95,387.09,385.95,386.5,7200.0,385.95,387.09,385.95,386.5,7200.0
2012-05-09 11:20:00,386.56,386.95,385.73,385.73,7100.0,386.56,386.95,385.73,385.73,7100.0
2012-05-09 11:30:00,385.62,385.64,384.8,385.05,3100.0,385.62,385.64,384.8,385.05,3100.0
2012-05-09 11:40:00,385.11,385.19,384.55,384.71,11900.0,385.11,385.19,384.55,384.71,11900.0
2012-05-09 11:50:00,384.6,384.86,384.13,384.4,3400.0,384.6,384.86,384.13,384.4,3400.0
2012-05-09 12:00:00,384.27,384.32,384.06,384.06,1400.0,384.27,384.32,384.06,384.06,1400.0
2012-05-09 12:10:00,384.01,384.01,383.07,383.4,4600.0,384.01,384.01,383.07,383.4,4600.0
2012-05-09 12:20:00,383.51,383.51,383.02,383.26,1400.0,383.51,383.51,383.02,383.26,1400.0
2012-05-09 12:30:00,383.35,383.6,382.92,383.44,12600.0,383.35,383.6,382.92,383.44,12600.0
2012-05-09 12:40:00,383.49,383.55,382.89,383.44,3900.0,383.49,383.55,382.89,383.44,3900.0
2012-05-09 12:50:00,383.15,383.37,382.69,383.37,1400.0,383.15,383.37,382.69,383.37,1400.0
2012-05-09 13:00:00,383.53,385.0,383.53,384.45,1700.0,383.53,385.0,383.53,384.45,1700.0
2012-05-09 13:10:00,384.16,384.16,383.42,383.63,1700.0,384.16,384.16,383.42,383.63,1700.0
2012-05-09 13:20:00,383.71,384.5,383.71,384.03,3300.0,383.71,384.5,383.71,384.03,3300.0
2012-05-09 13:30:00,384.34,385.07,384.34,384.86,1600.0,384.34,385.07,384.34,384.86,1600.0
2012-05-09 13:40:00,384.85,385.49,384.72,385.49,2100.0,384.85,385.49,384.72,385.49,2100.0
2012-05-09 13:50:00,385.49,385.97,385.01,385.01,2700.0,385.49,385.97,385.01,385.01,2700.0
2012-05-09 14:00:00,385.0,385.05,384.77,385.0,2800.0,385.0,385.05,384.77,385.0,2800.0
2012-05-09 14:10:00,384.79,385.19,384.46,384.77,4000.0,384.79,385.19,384.46,384.77,4000.0
2012-05-09 14:20:00,384.97,385.31,384.89,384.97,1900.0,384.97,385.31,384.89,384.97,1900.0
2012-05-09 14:30:00,385.04,385.04,383.54,383.61,1800.0,385.04,385.04,383.54,383.61,1800.0
2012-05-09 14:40:00,383.85,384.5,383.85,384.09,5700.0,383.85,384.5,383.85,384.09,5700.0
2012-05-09 14:50:00,383.9,384.67,383.38,383.38,11800.0,383.9,384.67,383.38,383.38,11800.0
2012-05-09 15:00:00,383.58,383.63,383.15,383.15,1600.0,383.58,383.63,383.15,383.15,1600.0
2012-05-09 15:10:00,383.12,384.05,383.09,383.09,9100.0,383.12,384.05,383.09,383.09,9100.0
2012-05-09 15:20:00,383.38,383.93,383.18,383.64,5100.0,383.38,383.93,383.18,383.64,5100.0
2012-05-09 15:30:00,383.54,384.43,383.21,384.43,7200.0,383.54,384.43,383.21,384.43,7200.0
2012-05-09 15:40:00,384.43,385.23,383.59,384.01,11300.0,384.43,385.23,383.59,384.01,11300.0
2012-05-09 15:50:00,383.65,383.97,382.9,383.05,16300.0,383.65,383.97,382.9,383.05,16300.0
2012-05-10 09:30:00,383.9,386.84,382.1,385.0,20700.0,383.9,386.84,382.1,385.0,20700.0
2012-05-10 09:40:00,385.15,388.22,385.15,386.66,25100.0,385.15,388.22,385.15,386.66,25100.0
2012-05-10 09:50:00,386.41,386.6,385.5,385.5,13900.0,386.41,386.6,385.5,385.5,13900.0
2012-05-10 10:00:00,385.6,386.16,385.0,385.1,21900.0,385.6,386.16,385.0,385.1,21900.0
2012-05-10 10:10:00,385.5,385.5,384.19,384.48,13700.0,385.5,385.5,384.19,384.48,13700.0
2012-05-10 10:20:00,384.46,385.43,383.58,383.84,8300.0,384.46,385.43,383.58,383.84,8300.0
2012-05-10 10:30:00,383.9,384.13,383.1,383.52,10500.0,383.9,384.13,383.1,383.52,10500.0
2012-05-10 10:40:00,384.04,384.54,383.68,384.0,2700.0,384.04,384.54,383.68,384.0,2700.0
2012-05-10 10:50:00,383.95,384.27,383.18,383.44,5900.0,383.95,384.27,383.18,383.44,5900.0
2012-05-10 11:00:00,383.51,383.53,382.65,383.03,14200.0,383.51,383.53,382.65,383.03,14200.0
2012-05-10 11:10:00,383.19,384.04,383.19,384.04,800.0,383.19,384.04,383.19,384.04,800.0
2012-05-10 11:20:00,384.04,384.59,383.95,383.95,1900.0,384.04,384.59,383.95,383.95,1900.0
2012-05-10 11:30:00,384.28,384.73,384.13,384.73,1600.0,384.28,384.73,384.13,384.73,1600.0
2012-05-10 11:40:00,384.98,385.6,384.65,384.99,10000.0,384.98,385.6,384.65,384.99,10000.0
2012-05-10 11:50:00,385.06,385.71,385.05,385.16,12500.0,385.06,385.71,385.05,385.16,12500.0
2012-05-10 12:00:00,384.85,385.5,384.82,385.5,5300.0,384.85,385.5,384.82,385.5,5300.0
2012-05-10 12:10:00,385.2,385.5,385.11,385.5,2000.0,385.2,385.5,385.11,385.5,2000.0
2012-05-10 12:20:00,385.4,386.24,385.4,386.24,7200.0,385.4,386.24,385.4,386.24,7200.0
2012-05-10 12:30:00,386.21,386.73,385.9,386.41,1500.0,386.21,386.73,385.9,386.41,1500.0
2012-05-10 12:40:00,385.97,386.27,385.26,386.21,5000.0,385.97,386.27,385.26,386.21,5000.0
2012-05-10 12:50:00,386.27,387.16,386.27,386.49,21500.0,386.27,387.16,386.27,386.49,21500.0
2012-05-10 13:00:00,386.59,386.91,385.68,386.46,15000.0,386.59,386.91,385.68,386.46,15000.0
2012-05-10 13:10:00,386.08,386.18,385.98,386.16,1200.0,386.08,386.18,385.98,386.16,1200.0
2012-05-10 13:20:00,386.28,386.49,386.27,386.43,1300.0,386.28,386.49,386.27,386.43,1300.0
2012-05-10 13:30:00,386.36,386.62,385.49,385.78,2500.0,386.36,386.62,385.49,385.78,2500.0
2012-05-10 13:40:00,385.83,386.17,385.63,386.17,1200.0,385.83,386.17,385.63,386.17,1200.0
2012-05-10 13:50:00,386.19,386.55,385.95,385.96,12000.0,386.19,386.55,385.95,385.96,12000.0
2012-05-10 14:00:00,386.26,386.57,386.26,386.56,1700.0,386.26,386.57,386.26,386.56,1700.0
2012-05-10 14:10:00,386.79,386.85,386.21,386.5,1100.0,386.79,386.85,386.21,386.5,1100.0
2012-05-10 14:20:00,386.55,387.25,386.55,387.25,1300.0,386.55,387.25,386.55,387.25,1300.0
2012-05-10 14:30:00,386.9,387.25,386.38,386.77,7600.0,386.9,387.25,386.38,386.77,7600.0
2012-05-10 14:40:00,386.68,386.85,386.52,386.52,1100.0,386.68,386.85,386.52,386.52,1100.0
2012-05-10 14:50:00,386.12,386.18,385.84,386.18,3000.0,386.12,386.18,385.84,386.18,3000.0
2012-05-10 15:00:00,386.31,386.56,385.95,386.38,4500.0,386.31,386.56,385.95,386.38,4500.0
2012-05-10 15:10:00,386.41,386.8,385.79,386.14,5900.0,386.41,386.8,385.79,386.14,5900.0
2012-05-10 15:20:00,386.49,386.6,385.87,386.1,3600.0,386.49,386.6,385.87,386.1,3600.0
2012-05-10 15:30:00,386.1,386.35,385.98,386.15,3500.0,386.1,386.35,385.98,386.15,3500.0
2012-05-10 15:40:00,386.05,386.11,385.5,385.82,5900.0,386.05,386.11,385.5,385.82,5900.0
2012-05-10 15:50:00,385.76,385.79,384.79,385.7,13800.0,385.76,385.79,384.79,385.7,13800.0
2012-05-11 09:30:00,383.35,386.84,383.35,385.3,8000.0,383.35,386.84,383.35,385.3,8000.0
2012-05-11 09:40:00,385.13,385.57,384.53,385.2,19000.0,385.13,385.57,384.53,385.2,19000.0
2012-05-11 09:50:00,385.43,386.78,384.81,385.98,6400.0,385.43,386.78,384.81,385.98,6400.0
2012-05-11 10:00:00,386.06,386.43,385.23,385.92,4100.0,386.06,386.43,385.23,385.92,4100.0
2012-05-11 10:10:00,386.0,387.82,385.8,387.0,15500.0,386.0,387.82,385.8,387.0,15500.0
2012-05-11 10:20:00,387.03,387.56,386.06,386.21,7300.0,387.03,387.56,386.06,386.21,7300.0
2012-05-11 10:30:00,386.0,387.0,386.0,386.25,1500.0,386.0,387.0,386.0,386.25,1500.0
2012-05-11 10:40:00,386.72,387.77,386.72,387.28,3100.0,386.72,387.77,386.72,387.28,3100.0
2012-05-11 10:50:00,387.26,387.61,387.11,387.55,1300.0,387.26,387.61,387.11,387.55,1300.0
2012-05-11 11:00:00,387.54,389.27,387.1,388.99,11200.0,387.54,389.27,387.1,388.99,11200.0
2012-05-11 11:10:00,389.04,389.04,387.87,388.35,3600.0,389.04,389.04,387.87,388.35,3600.0
2012-05-11 11:20:00,388.4,388.45,387.24,387.88,14000.0,388.4,388.45,387.24,387.88,14000.0
2012-05-11 11:30:00,388.15,389.64,388.15,389.27,2800.0,388.15,389.64,388.15,389.27,2800.0
2012-05-11 11:40:00,388.92,389.01,388.5,388.61,1300.0,388.92,389.01,388.5,388.61,1300.0
2012-05-11 11:50:00,388.57,389.54,388.33,388.88,2600.0,388.57,389.54,388.33,388.88,2600.0
2012-05-11 12:00:00,388.85,389.15,387.97,388.25,6300.0,388.85,389.15,387.97,388.25,6300.0
2012-05-11 12:10:00,388.24,388.68,388.06,388.4,2000.0,388.24,388.68,388.06,388.4,2000.0
2012-05-11 12:20:00,388.41,389.37,388.28,389.07,3900.0,388.41,389.37,388.28,389.07,3900.0
2012-05-11 12:30:00,388.87,389.16,388.51,389.16,3500.0,388.87,389.16,388.51,389.16,3500.0
2012-05-11 12:40:00,389.13,389.44,388.41,388.51,3500.0,389.13,389.44,388.41,388.51,3500.0
2012-05-11 12:50:00,388.57,389.24,388.42,388.43,12600.0,388.57,389.24,388.42,388.43,12600.0
2012-05-11 13:00:00,388.44,388.87,388.12,388.26,8300.0,388.44,388.87,388.12,388.26,8300.0
2012-05-11 13:10:00,388.22,388.79,387.93,388.5,9000.0,388.22,388.79,387.93,388.5,9000.0
2012-05-11 13:20:00,388.5,388.79,388.0,388.48,5200.0,388.5,388.79,388.0,388.48,5200.0
2012-05-11 13:30:00,388.28,388.42,388.0,388.0,1300.0,388.28,388.42,388.0,388.0,1300.0
2012-05-11 13:40:00,387.83,388.1,387.58,387.58,3300.0,387.83,388.1,387.58,387.58,3300.0
2012-05-11 13:50:00,387.73,388.72,387.73,388.59,3600.0,387.73,388.72,387.73,388.59,3600.0
2012-05-11 14:00:00,388.4,388.4,387.19,387.81,2800.0,388.4,388.4,387.19,387.81,2800.0
2012-05-11 14:10:00,387.81,388.26,387.49,388.15,2400.0,387.81,388.26,387.49,388.15,2400.0
2012-05-11 14:20:00,388.14,388.4,387.34,388.23,9600.0,388.14,388.4,387.34,388.23,9600.0
2012-05-11 14:30:00,388.22,388.31,387.66,387.8,4500.0,388.22,388.31,387.66,387.8,4500.0
2012-05-11 14:40:00,387.72,388.56,387.69,388.03,7600.0,387.72,388.56,387.69,388.03,7600.0
2012-05-11 14:50:00,387.82,388.32,387.6,388.25,15700.0,387.82,388.32,387.6,388.25,15700.0
2012-05-11 15:00:00,388.47,388.47,387.76,387.76,4300.0,388.47,388.47,387.76,387.76,4300.0
2012-05-11 15:10:00,387.83,388.23,387.81,388.17,14600.0,387.83,388.23,387.81,388.17,14600.0
2012-05-11 15:20:00,388.17,388.42,387.98,388.36,3900.0,388.17,388.42,387.98,388.36,3900.0
2012-05-11 15:30:00,387.99,388.3,387.47,388.3,11900.0,387.99,388.3,387.47,388.3,11900.0
2012-05-11 15:40:00,388.3,388.3,387.04,387.31,15400.0,388.3,388.3,387.04,387.31,15400.0
2012-05-11 15:50:00,387.27,387.83,387.0,387.55,18700.0,387.27,387.83,387.0,387.55,18700.0
2012-05-14 09:30:00,385.5,386.52,385.28,385.6,6000.0,385.5,386.52,385.28,385.6,6000.0
2012-05-14 09:40:00,385.8,385.96,383.64,384.06,6700.0,385.8,385.96,383.64,384.06,6700.0
2012-05-14 09:50:00,384.26,384.61,383.15,383.66,9200.0,384.26,384.61,383.15,383.66,9200.0
2012-05-14 10:00:00,383.3,384.95,382.55,384.72,12900.0,383.3,384.95,382.55,384.72,12900.0
2012-05-14 10:10:00,384.7,384.98,381.44,381.9,18400.0,384.7,384.98,381.44,381.9,18400.0
2012-05-14 10:20:00,382.15,382.93,381.19,381.57,4700.0,382.15,382.93,381.19,381.57,4700.0
2012-05-14 10:30:00,381.43,383.66,381.43,383.54,11800.0,381.43,383.66,381.43,383.54,11800.0
2012-05-14 10:40:00,383.27,383.45,382.31,382.32,7700.0,383.27,383.45,382.31,382.32,7700.0
2012-05-14 10:50:00,382.45,383.24,382.45,382.96,6400.0,382.45,383.24,382.45,382.96,6400.0
2012-05-14 11:00:00,383.17,383.3,382.59,382.59,7800.0,383.17,383.3,382.59,382.59,7800.0
2012-05-14 11:10:00,382.49,383.16,382.29,382.31,5400.0,382.49,383.16,382.29,382.31,5400.0
2012-05-14 11:20:00,382.4,383.38,382.27,383.23,6500.0,382.4,383.38,382.27,383.23,6500.0
2012-05-14 11:30:00,383.25,383.25,381.98,382.98,14800.0,383.25,383.25,381.98,382.98,14800.0
2012-05-14 11:40:00,382.78,383.0,382.0,382.0,4800.0,382.78,383.0,382.0,382.0,4800.0
2012-05-14 11:50:00,381.94,382.67,381.92,382.1,4800.0,381.94,382.67,381.92,382.1,4800.0
2012-05-14 12:00:00,382.1,382.21,381.39,381.52,10300.0,382.1,382.21,381.39,381.52,10300.0
2012-05-14 12:10:00,381.53,382.17,381.52,381.75,3800.0,381.53,382.17,381.52,381.75,3800.0
2012-05-14 12:20:00,381.78,382.43,381.78,382.37,7700.0,381.78,382.43,381.78,382.37,7700.0
2012-05-14 12:30:00,382.25,382.47,382.01,382.41,3000.0,382.25,382.47,382.01,382.41,3000.0
2012-05-14 12:40:00,382.39,382.79,382.28,382.64,2800.0,382.39,382.79,382.28,382.64,2800.0
2012-05-14 12:50:00,382.63,382.76,382.21,382.3,4600.0,382.63,382.76,382.21,382.3,4600.0
2012-05-14 13:00:00,382.3,382.5,382.19,382.49,1600.0,382.3,382.5,382.19,382.49,1600.0
2012-05-14 13:10:00,382.5,382.66,382.31,382.38,2400.0,382.5,382.66,382.31,382.38,2400.0
2012-05-14 13:20:00,382.42,382.43,381.81,382.06,2800.0,382.42,382.43,381.81,382.06,2800.0
2012-05-14 13:30:00,381.96,382.8,381.88,382.49,3900.0,381.96,382.8,381.88,382.49,3900.0
2012-05-14 13:40:00,382.59,383.01,382.31,382.31,4700.0,382.59,383.01,382.31,382.31,4700.0
2012-05-14 13:50:00,382.32,382.89,382.31,382.34,3800.0,382.32,382.89,382.31,382.34,3800.0
2012-05-14 14:00:00,382.52,383.1,382.22,382.8,7800.0,382.52,383.1,382.22,382.8,7800.0
2012-05-14 14:10:00,382.79,382.81,382.21,382.21,3700.0,382.79,382.81,382.21,382.21,3700.0
2012-05-14 14:20:00,382.19,382.2,380.86,380.97,10500.0,382.19,382.2,380.86,380.97,10500.0
2012-05-14 14:30:00,380.97,380.99,380.36,380.37,8800.0,380.97,380.99,380.36,380.37,8800.0
2012-05-14 14:40:00,380.31,380.64,379.48,379.74,6500.0,380.31,380.64,379.48,379.74,6500.0
2012-05-14 14:50:00,379.52,379.79,378.6,378.82,10800.0,379.52,379.79,378.6,378.82,10800.0
2012-05-14 15:00:00,378.99,379.46,378.33,379.32,12900.0,378.99,379.46,378.33,379.32,12900.0
2012-05-14 15:10:00,379.38,379.82,379.05,379.11,14300.0,379.38,379.82,379.05,379.11,14300.0
2012-05-14 15:20:00,379.07,379.31,377.72,377.72,14300.0,379.07,379.31,377.72,377.72,14300.0
2012-05-14 15:30:00,377.72,378.33,377.43,377.43,13500.0,377.72,378.33,377.43,377.43,13500.0
2012-05-14 15:40:00,377.65,378.27,377.43,378.27,24700.0,377.65,378.27,377.43,378.27,24700.0
2012-05-14 15:50:00,378.12,378.69,377.58,377.62,39800.0,378.12,378.69,377.58,377.62,39800.0
2012-05-15 09:30:00,377.3,379.18,376.38,377.2,10000.0,377.3,379.18,376.38,377.2,10000.0
2012-05-15 09:40:00,377.0,379.65,377.0,378.91,3700.0,377.0,379.65,377.0,378.91,3700.0
2012-05-15 09:50:00,379.0,379.45,378.56,378.68,5500.0,379.0,379.45,378.56,378.68,5500.0
2012-05-15 10:00:00,379.0,380.08,378.76,380.08,3700.0,379.0,380.08,378.76,380.08,3700.0
2012-05-15 10:10:00,380.29,380.81,380.29,380.42,1900.0,380.29,380.81,380.29,380.42,1900.0
2012-05-15 10:20:00,380.99,382.82,380.86,382.78,10900.0,380.99,382.82,380.86,382.78,10900.0
2012-05-15 10:30:00,382.77,382.78,382.0,382.75,6700.0,382.77,382.78,382.0,382.75,6700.0
2012-05-15 10:40:00,382.7,382.7,381.02,382.06,6100.0,382.7,382.7,381.02,382.06,6100.0
2012-05-15 10:50:00,382.21,382.75,381.3,382.01,6100.0,382.21,382.75,381.3,382.01,6100.0
2012-05-15 11:00:00,382.02,382.02,380.95,381.14,3300.0,382.02,382.02,380.95,381.14,3300.0
2012-05-15 11:10:00,381.11,381.11,379.56,379.98,8200.0,381.11,381.11,379.56,379.98,8200.0
2012-05-15 11:20:00,379.99,379.99,379.17,379.39,2200.0,379.99,379.99,379.17,379.39,2200.0
2012-05-15 11:30:00,379.31,380.49,379.26,380.12,7400.0,379.31,380.49,379.26,380.12,7400.0
2012-05-15 11:40:00,380.23,382.0,380.2,382.0,7000.0,380.23,382.0,380.2,382.0,7000.0
2012-05-15 11:50:00,382.06,382.48,381.97,382.0,7000.0,382.06,382.48,381.97,382.0,7000.0
2012-05-15 12:00:00,382.09,382.93,382.09,382.7,2400.0,382.09,382.93,382.09,382.7,2400.0
2012-05-15 12:10:00,382.87,383.31,382.74,382.94,2400.0,382.87,383.31,382.74,382.94,2400.0
2012-05-15 12:20:00,382.77,383.67,382.77,383.66,1600.0,382.77,383.67,382.77,383.66,1600.0
2012-05-15 12:30:00,383.79,383.81,383.26,383.28,2100.0,383.79,383.81,383.26,383.28,2100.0
2012-05-15 12:40:00,383.3,383.65,383.26,383.43,1800.0,383.3,383.65,383.26,383.43,1800.0
2012-05-15 12:50:00,383.27,383.29,382.32,382.76,4000.0,383.27,383.29,382.32,382.76,4000.0
2012-05-15 13:00:00,382.79,382.88,382.52,382.53,2000.0,382.79,382.88,382.52,382.53,2000.0
2012-05-15 13:10:00,382.49,383.05,382.48,382.89,3200.0,382.49,383.05,382.48,382.89,3200.0
2012-05-15 13:20:00,383.85,383.85,383.2,383.35,1400.0,383.85,383.85,383.2,383.35,1400.0
2012-05-15 13:30:00,383.2,383.21,382.37,382.81,1000.0,383.2,383.21,382.37,382.81,1000.0
2012-05-15 13:40:00,382.81,382.9,382.37,382.39,3300.0,382.81,382.9,382.37,382.39,3300.0
2012-05-15 13:50:00,382.38,382.38,380.26,380.27,5800.0,382.38,382.38,380.26,380.27,5800.0
2012-05-15 14:00:00,380.39,381.44,380.33,381.44,1500.0,380.39,381.44,380.33,381.44,1500.0
2012-05-15 14:10:00,381.5,382.2,381.28,382.19,2700.0,381.5,382.2,381.28,382.19,2700.0
2012-05-15 14:20:00,382.42,383.26,382.2,382.2,4400.0,382.42,383.26,382.2,382.2,4400.0
2012-05-15 14:30:00,382.21,382.45,382.04,382.04,4200.0,382.21,382.45,382.04,382.04,4200.0
2012-05-15 14:40:00,382.06,382.58,382.06,382.42,2800.0,382.06,382.58,382.06,382.42,2800.0
2012-05-15 14:50:00,382.29,382.4,382.14,382.32,3300.0,382.29,382.4,382.14,382.32,3300.0
2012-05-15 15:00:00,382.32,382.37,381.41,381.86,16600.0,382.32,382.37,381.41,381.86,16600.0
2012-05-15 15:10:00,381.98,382.72,381.59,382.29,17900.0,381.98,382.72,381.59,382.29,17900.0
2012-05-15 15:20:00,382.56,382.78,382.06,382.18,13000.0,382.56,382.78,382.06,382.18,13000.0
2012-05-15 15:30:00,382.1,382.61,382.03,382.61,14400.0,382.1,382.61,382.03,382.61,14400.0
2012-05-15 15:40:00,382.36,383.0,381.89,381.93,17600.0,382.36,383.0,381.89,381.93,17600.0
2012-05-15 15:50:00,382.38,382.93,381.97,382.82,22600.0,382.38,382.93,381.97,382.82,22600.0
2012-05-16 09:30:00,381.76,384.64,381.76,384.12,17000.0,381.76,384.64,381.76,384.12,17000.0
2012-05-16 09:40:00,384.66,387.34,384.5,386.84,8500.0,384.66,387.34,384.5,386.84,8500.0
2012-05-16 09:50:00,386.53,387.48,386.46,386.91,8500.0,386.53,387.48,386.46,386.91,8500.0
2012-05-16 10:00:00,386.72,386.98,385.22,386.82,8300.0,386.72,386.98,385.22,386.82,8300.0
2012-05-16 10:10:00,386.46,387.64,385.61,386.86,12500.0,386.46,387.64,385.61,386.86,12500.0
2012-05-16 10:20:00,387.2,387.72,387.13,387.39,7800.0,387.2,387.72,387.13,387.39,7800.0
2012-05-16 10:30:00,387.59,388.09,386.6,386.62,13600.0,387.59,388.09,386.6,386.62,13600.0
2012-05-16 10:40:00,386.6,387.4,386.27,387.31,9500.0,386.6,387.4,386.27,387.31,9500.0
2012-05-16 10:50:00,387.52,387.84,386.74,387.18,6200.0,387.52,387.84,386.74,387.18,6200.0
2012-05-16 11:00:00,387.07,387.07,385.75,386.16,6100.0,387.07,387.07,385.75,386.16,6100.0
2012-05-16 11:10:00,386.54,387.43,386.51,387.27,5400.0,386.54,387.43,386.51,387.27,5400.0
2012-05-16 11:20:00,387.15,387.5,386.0,387.46,7000.0,387.15,387.5,386.0,387.46,7000.0
2012-05-16 11:30:00,387.2,387.43,386.93,387.38,4500.0,387.2,387.43,386.93,387.38,4500.0
2012-05-16 11:40:00,387.3,388.15,386.09,387.94,11300.0,387.3,388.15,386.09,387.94,11300.0
2012-05-16 11:50:00,387.88,389.16,387.81,388.17,9500.0,387.88,389.16,387.81,388.17,9500.0
2012-05-16 12:00:00,388.37,389.11,388.32,389.11,5200.0,388.37,389.11,388.32,389.11,5200.0
2012-05-16 12:10:00,389.13,389.44,388.9,389.03,4600.0,389.13,389.44,388.9,389.03,4600.0
2012-05-16 12:20:00,389.22,389.4,388.28,389.07,6700.0,389.22,389.4,388.28,389.07,6700.0
2012-05-16 12:30:00,389.08,389.33,388.5,388.5,3400.0,389.08,389.33,388.5,388.5,3400.0
2012-05-16 12:40:00,388.57,388.92,388.13,388.37,7600.0,388.57,388.92,388.13,388.37,7600.0
2012-05-16 12:50:00,388.28,388.45,387.97,388.04,3800.0,388.28,388.45,387.97,388.04,3800.0
2012-05-16 13:00:00,388.16,388.88,388.05,388.86,5300.0,388.16,388.88,388.05,388.86,5300.0
2012-05-16 13:10:00,388.77,389.4,388.77,389.34,2700.0,388.77,389.4,388.77,389.34,2700.0
2012-05-16 13:20:00,389.33,389.33,388.67,388.77,17500.0,389.33,389.33,388.67,388.77,17500.0
2012-05-16 13:30:00,388.88,389.16,388.33,388.46,10200.0,388.88,389.16,388.33,388.46,10200.0
2012-05-16 13:40:00,388.32,388.83,387.53,388.66,5400.0,388.32,388.83,387.53,388.66,5400.0
2012-05-16 13:50:00,388.66,389.34,388.14,389.34,5100.0,388.66,389.34,388.14,389.34,5100.0
2012-05-16 14:00:00,389.53,389.66,388.06,388.2,7900.0,389.53,389.66,388.06,388.2,7900.0
2012-05-16 14:10:00,388.18,388.58,387.76,388.55,5700.0,388.18,388.58,387.76,388.55,5700.0
2012-05-16 14:20:00,388.79,388.79,387.32,387.33,4600.0,388.79,388.79,387.32,387.33,4600.0
2012-05-16 14:30:00,387.33,387.53,386.74,387.26,11300.0,387.33,387.53,386.74,387.26,11300.0
2012-05-16 14:40:00,387.24,389.24,387.24,388.88,12900.0,387.24,389.24,387.24,388.88,12900.0
2012-05-16 14:50:00,388.9,389.41,388.48,388.82,9500.0,388.9,389.41,388.48,388.82,9500.0
2012-05-16 15:00:00,388.62,388.84,387.95,387.96,7900.0,388.62,388.84,387.95,387.96,7900.0
2012-05-16 15:10:00,387.86,388.87,387.36,388.61,11000.0,387.86,388.87,387.36,388.61,11000.0
2012-05-16 15:20:00,388.43,389.25,387.62,389.25,10400.0,388.43,389.25,387.62,389.25,10400.0
2012-05-16 15:30:00,389.26,389.38,388.68,389.18,15500.0,389.26,389.38,388.68,389.18,15500.0
2012-05-16 15:40:00,389.06,389.89,388.49,388.95,20200.0,389.06,389.89,388.49,388.95,20200.0
2012-05-16 15:50:00,389.1,389.44,388.08,388.71,22600.0,389.1,389.44,388.08,388.71,22600.0
2012-05-17 09:30:00,375.97,377.97,372.6,373.85,105100.0,375.97,377.97,372.6,373.85,105100.0
2012-05-17 09:40:00,373.85,377.21,373.5,376.15,60200.0,373.85,377.21,373.5,376.15,60200.0
2012-05-17 09:50:00,376.15,376.89,374.13,376.58,26300.0,376.15,376.89,374.13,376.58,26300.0
2012-05-17 10:00:00,375.99,376.08,373.12,374.18,37400.0,375.99,376.08,373.12,374.18,37400.0
2012-05-17 10:10:00,374.01,376.07,374.01,375.72,21300.0,374.01,376.07,374.01,375.72,21300.0
2012-05-17 10:20:00,375.72,376.05,372.58,372.6,69900.0,375.72,376.05,372.58,372.6,69900.0
2012-05-17 10:30:00,372.6,372.92,369.15,370.2,88000.0,372.6,372.92,369.15,370.2,88000.0
2012-05-17 10:40:00,370.2,371.88,369.39,370.03,29800.0,370.2,371.88,369.39,370.03,29800.0
2012-05-17 10:50:00,370.07,370.45,368.61,369.53,50200.0,370.07,370.45,368.61,369.53,50200.0
2012-05-17 11:00:00,369.25,369.87,367.52,368.5,62100.0,369.25,369.87,367.52,368.5,62100.0
2012-05-17 11:10:00,368.5,369.55,367.65,368.71,47700.0,368.5,369.55,367.65,368.71,47700.0
2012-05-17 11:20:00,368.51,369.84,368.36,369.36,19500.0,368.51,369.84,368.36,369.36,19500.0
2012-05-17 11:30:00,369.0,369.09,367.93,368.0,25300.0,369.0,369.09,367.93,368.0,25300.0
2012-05-17 11:40:00,368.0,368.17,366.6,367.0,30100.0,368.0,368.17,366.6,367.0,30100.0
2012-05-17 11:50:00,367.0,368.0,365.0,366.52,52200.0,367.0,368.0,365.0,366.52,52200.0
2012-05-17 12:00:00,366.75,367.0,365.81,366.19,26000.0,366.75,367.0,365.81,366.19,26000.0
2012-05-17 12:10:00,366.39,366.39,365.24,365.24,16600.0,366.39,366.39,365.24,365.24,16600.0
2012-05-17 12:20:00,365.52,366.43,365.2,365.51,54200.0,365.52,366.43,365.2,365.51,54200.0
2012-05-17 12:30:00,365.77,365.99,363.63,364.25,33700.0,365.77,365.99,363.63,364.25,33700.0
2012-05-17 12:40:00,364.22,365.14,363.86,364.58,25600.0,364.22,365.14,363.86,364.58,25600.0
2012-05-17 12:50:00,364.31,364.57,362.93,363.31,21900.0,364.31,364.57,362.93,363.31,21900.0
2012-05-17 13:00:00,363.36,364.5,362.77,364.04,17800.0,363.36,364.5,362.77,364.04,17800.0
2012-05-17 13:10:00,364.23,365.89,364.23,365.37,44500.0,364.23,365.89,364.23,365.37,44500.0
2012-05-17 13:20:00,365.48,366.15,363.59,364.47,25500.0,365.48,366.15,363.59,364.47,25500.0
2012-05-17 13:30:00,364.19,365.35,363.27,364.0,37100.0,364.19,365.35,363.27,364.0,37100.0
2012-05-17 13:40:00,364.13,364.77,363.36,363.48,29500.0,364.13,364.77,363.36,363.48,29500.0
2012-05-17 13:50:00,363.49,365.2,362.66,365.07,114600.0,363.49,365.2,362.66,365.07,114600.0
2012-05-17 14:00:00,364.92,365.12,364.62,364.89,35500.0,364.92,365.12,364.62,364.89,35500.0
2012-05-17 14:10:00,365.0,366.23,364.54,366.11,92200.0,365.0,366.23,364.54,366.11,92200.0
2012-05-17 14:20:00,365.85,366.78,365.05,366.63,52800.0,365.85,366.78,365.05,366.63,52800.0
2012-05-17 14:30:00,366.66,366.97,366.0,366.51,43900.0,366.66,366.97,366.0,366.51,43900.0
2012-05-17 14:40:00,366.28,367.4,366.28,367.04,16700.0,366.28,367.4,366.28,367.04,16700.0
2012-05-17 14:50:00,367.12,368.48,366.83,368.22,35000.0,367.12,368.48,366.83,368.22,35000.0
2012-05-17 15:00:00,368.13,368.9,367.04,367.37,32400.0,368.13,368.9,367.04,367.37,32400.0
2012-05-17 15:10:00,367.27,367.64,366.78,366.98,27200.0,367.27,367.64,366.78,366.98,27200.0
2012-05-17 15:20:00,367.29,368.22,366.75,366.88,32900.0,367.29,368.22,366.75,366.88,32900.0
2012-05-17 15:30:00,366.92,367.71,366.44,367.54,61900.0,366.92,367.71,366.44,367.54,61900.0
2012-05-17 15:40:00,367.47,367.55,365.26,366.16,102200.0,367.47,367.55,365.26,366.16,102200.0
2012-05-17 15:50:00,366.19,366.74,365.44,365.54,106800.0,366.19,366.74,365.44,365.54,106800.0
2012-05-18 09:30:00,369.91,377.69,366.66,374.5,77100.0,369.91,377.69,366.66,374.5,77100.0
2012-05-18 09:40:00,374.48,377.53,372.73,377.21,36800.0,374.48,377.53,372.73,377.21,36800.0
2012-05-18 09:50:00,377.18,377.22,372.98,375.63,19700.0,377.18,377.22,372.98,375.63,19700.0
2012-05-18 10:00:00,375.37,377.69,375.1,375.61,36600.0,375.37,377.69,375.1,375.61,36600.0
2012-05-18 10:10:00,375.77,376.14,375.31,375.4,38600.0,375.77,376.14,375.31,375.4,38600.0
2012-05-18 10:20:00,375.55,375.58,374.51,374.99,40100.0,375.55,375.58,374.51,374.99,40100.0
2012-05-18 10:30:00,374.85,375.24,373.55,373.55,21200.0,374.85,375.24,373.55,373.55,21200.0
2012-05-18 10:40:00,373.8,374.66,373.22,374.37,16600.0,373.8,374.66,373.22,374.37,16600.0
2012-05-18 10:50:00,374.12,375.39,374.08,375.12,12100.0,374.12,375.39,374.08,375.12,12100.0
2012-05-18 11:00:00,374.98,375.25,373.74,373.74,37100.0,374.98,375.25,373.74,373.74,37100.0
2012-05-18 11:10:00,373.7,374.3,372.7,373.0,27800.0,373.7,374.3,372.7,373.0,27800.0
2012-05-18 11:20:00,373.19,373.31,371.45,371.45,34200.0,373.19,373.31,371.45,371.45,34200.0
2012-05-18 11:30:00,371.41,371.86,369.27,370.02,47200.0,371.41,371.86,369.27,370.02,47200.0
2012-05-18 11:40:00,370.01,370.67,369.35,369.65,29100.0,370.01,370.67,369.35,369.65,29100.0
2012-05-18 11:50:00,369.8,370.43,369.0,369.82,44200.0,369.8,370.43,369.0,369.82,44200.0
2012-05-18 12:00:00,369.82,372.36,369.57,372.32,27600.0,369.82,372.36,369.57,372.32,27600.0
2012-05-18 12:10:00,372.74,373.8,371.19,371.78,23000.0,372.74,373.8,371.19,371.78,23000.0
2012-05-18 12:20:00,371.98,373.05,371.62,372.72,37400.0,371.98,373.05,371.62,372.72,37400.0
2012-05-18 12:30:00,372.68,373.61,372.15,372.47,9300.0,372.68,373.61,372.15,372.47,9300.0
2012-05-18 12:40:00,372.48,373.39,371.79,371.79,6200.0,372.48,373.39,371.79,371.79,6200.0
2012-05-18 12:50:00,371.9,372.77,371.67,372.0,14400.0,371.9,372.77,371.67,372.0,14400.0
2012-05-18 13:00:00,372.19,372.39,371.24,371.63,10400.0,372.19,372.39,371.24,371.63,10400.0
2012-05-18 13:10:00,371.48,372.32,371.48,371.54,5700.0,371.48,372.32,371.48,371.54,5700.0
2012-05-18 13:20:00,371.67,371.98,371.36,371.87,8300.0,371.67,371.98,371.36,371.87,8300.0
2012-05-18 13:30:00,371.82,372.22,371.66,371.91,11100.0,371.82,372.22,371.66,371.91,11100.0
2012-05-18 13:40:00,371.77,372.42,371.77,371.9,9300.0,371.77,372.42,371.77,371.9,9300.0
2012-05-18 13:50:00,371.98,372.11,370.77,370.77,8800.0,371.98,372.11,370.77,370.77,8800.0
2012-05-18 14:00:00,370.79,370.9,370.44,370.77,9700.0,370.79,370.9,370.44,370.77,9700.0
2012-05-18 14:10:00,370.63,372.1,370.63,371.13,7000.0,370.63,372.1,370.63,371.13,7000.0
2012-05-18 14:20:00,371.33,371.61,370.73,371.11,3700.0,371.33,371.61,370.73,371.11,3700.0
2012-05-18 14:30:00,371.03,371.21,370.6,371.2,11800.0,371.03,371.21,370.6,371.2,11800.0
2012-05-18 14:40:00,370.99,371.21,370.31,370.94,15000.0,370.99,371.21,370.31,370.94,15000.0
2012-05-18 14:50:00,371.04,372.48,370.7,371.67,22000.0,371.04,372.48,370.7,371.67,22000.0
2012-05-18 15:00:00,371.39,371.71,370.49,371.66,15300.0,371.39,371.71,370.49,371.66,15300.0
2012-05-18 15:10:00,371.72,372.46,371.5,371.88,18400.0,371.72,372.46,371.5,371.88,18400.0
2012-05-18 15:20:00,371.95,372.5,371.66,371.73,19600.0,371.95,372.5,371.66,371.73,19600.0
2012-05-18 15:30:00,371.41,372.25,371.41,371.96,56700.0,371.41,372.25,371.41,371.96,56700.0
2012-05-18 15:40:00,371.93,372.2,371.43,371.43,35900.0,371.93,372.2,371.43,371.43,35900.0
2012-05-18 15:50:00,371.77,371.97,370.42,371.14,39400.0,371.77,371.97,370.42,371.14,39400.0
2012-05-21 09:30:00,370.0,375.65,368.86,374.22,20400.0,370.0,375.65,368.86,374.22,20400.0
2012-05-21 09:40:00,373.51,374.21,373.0,373.3,10900.0,373.51,374.21,373.0,373.3,10900.0
2012-05-21 09:50:00,373.65,373.88,372.0,372.65,12500.0,373.65,373.88,372.0,372.65,12500.0
2012-05-21 10:00:00,372.58,373.63,372.25,373.38,9000.0,372.58,373.63,372.25,373.38,9000.0
2012-05-21 10:10:00,373.06,374.58,372.85,374.51,13200.0,373.06,374.58,372.85,374.51,13200.0
2012-05-21 10:20:00,374.51,375.71,374.26,374.79,8400.0,374.51,375.71,374.26,374.79,8400.0
2012-05-21 10:30:00,375.0,375.0,373.96,374.17,24000.0,375.0,375.0,373.96,374.17,24000.0
2012-05-21 10:40:00,374.33,374.38,372.84,373.41,17200.0,374.33,374.38,372.84,373.41,17200.0
2012-05-21 10:50:00,373.14,374.09,372.62,373.99,5400.0,373.14,374.09,372.62,373.99,5400.0
2012-05-21 11:00:00,373.92,373.92,372.4,372.4,8400.0,373.92,373.92,372.4,372.4,8400.0
2012-05-21 11:10:00,372.06,372.06,370.02,370.28,19600.0,372.06,372.06,370.02,370.28,19600.0
2012-05-21 11:20:00,370.57,370.57,368.92,370.28,15100.0,370.57,370.57,368.92,370.28,15100.0
2012-05-21 11:30:00,370.28,370.28,367.55,367.62,17400.0,370.28,370.28,367.55,367.62,17400.0
2012-05-21 11:40:00,367.95,368.79,367.16,368.43,17200.0,367.95,368.79,367.16,368.43,17200.0
2012-05-21 11:50:00,368.31,368.44,367.79,368.17,17400.0,368.31,368.44,367.79,368.17,17400.0
2012-05-21 12:00:00,367.8,369.01,367.75,368.64,11600.0,367.8,369.01,367.75,368.64,11600.0
2012-05-21 12:10:00,368.77,369.53,368.62,369.09,16900.0,368.77,369.53,368.62,369.09,16900.0
2012-05-21 12:20:00,369.3,370.76,369.1,370.22,17900.0,369.3,370.76,369.1,370.22,17900.0
2012-05-21 12:30:00,370.22,370.6,370.13,370.53,10100.0,370.22,370.6,370.13,370.53,10100.0
2012-05-21 12:40:00,370.37,370.45,369.35,369.35,14400.0,370.37,370.45,369.35,369.35,14400.0
2012-05-21 12:50:00,369.32,369.77,367.77,367.77,8200.0,369.32,369.77,367.77,367.77,8200.0
2012-05-21 13:00:00,367.83,368.56,367.83,368.54,5600.0,367.83,368.56,367.83,368.54,5600.0
2012-05-21 13:10:00,368.52,369.23,368.09,369.2,5800.0,368.52,369.23,368.09,369.2,5800.0
2012-05-21 13:20:00,368.88,368.97,368.43,368.45,4400.0,368.88,368.97,368.43,368.45,4400.0
2012-05-21 13:30:00,368.45,368.91,368.35,368.35,5200.0,368.45,368.91,368.35,368.35,5200.0
2012-05-21 13:40:00,368.3,368.9,368.28,368.66,13900.0,368.3,368.9,368.28,368.66,13900.0
2012-05-21 13:50:00,368.63,368.86,368.0,368.38,12200.0,368.63,368.86,368.0,368.38,12200.0
2012-05-21 14:00:00,368.19,368.62,367.6,367.92,7800.0,368.19,368.62,367.6,367.92,7800.0
2012-05-21 14:10:00,367.65,368.33,367.59,368.1,7900.0,367.65,368.33,367.59,368.1,7900.0
2012-05-21 14:20:00,367.89,368.55,367.59,368.0,12700.0,367.89,368.55,367.59,368.0,12700.0
2012-05-21 14:30:00,368.16,368.47,367.59,367.59,11200.0,368.16,368.47,367.59,367.59,11200.0
2012-05-21 14:40:00,367.75,367.93,367.01,367.79,12400.0,367.75,367.93,367.01,367.79,12400.0
2012-05-21 14:50:00,367.95,368.59,367.66,367.88,6300.0,367.95,368.59,367.66,367.88,6300.0
2012-05-21 15:00:00,368.09,369.37,367.86,368.7,22600.0,368.09,369.37,367.86,368.7,22600.0
2012-05-21 15:10:00,368.25,369.32,368.05,369.31,12800.0,368.25,369.32,368.05,369.31,12800.0
2012-05-21 15:20:00,369.09,369.53,368.71,369.19,32300.0,369.09,369.53,368.71,369.19,32300.0
2012-05-21 15:30:00,369.39,369.39,367.64,368.15,27900.0,369.39,369.39,367.64,368.15,27900.0
2012-05-21 15:40:00,367.71,368.58,367.33,368.25,28100.0,367.71,368.58,367.33,368.25,28100.0
2012-05-21 15:50:00,368.07,368.55,367.54,368.55,61600.0,368.07,368.55,367.54,368.55,61600.0
2012-05-22 09:30:00,357.0,364.97,356.54,362.44,124100.0,357.0,364.97,356.54,362.44,124100.0
2012-05-22 09:40:00,362.39,369.29,362.39,366.34,66700.0,362.39,369.29,362.39,366.34,66700.0
2012-05-22 09:50:00,366.87,369.29,365.16,368.34,41700.0,366.87,369.29,365.16,368.34,41700.0
2012-05-22 10:00:00,368.99,374.83,366.88,369.69,64300.0,368.99,374.83,366.88,369.69,64300.0
2012-05-22 10:10:00,368.98,371.77,368.98,369.99,56900.0,368.98,371.77,368.98,369.99,56900.0
2012-05-22 10:20:00,370.74,371.8,369.32,370.44,31100.0,370.74,371.8,369.32,370.44,31100.0
2012-05-22 10:30:00,370.69,371.54,370.09,370.96,38600.0,370.69,371.54,370.09,370.96,38600.0
2012-05-22 10:40:00,370.61,371.67,370.09,370.7,63000.0,370.61,371.67,370.09,370.7,63000.0
2012-05-22 10:50:00,370.71,371.25,369.74,369.74,20700.0,370.71,371.25,369.74,369.74,20700.0
2012-05-22 11:00:00,370.09,371.34,368.85,370.55,57600.0,370.09,371.34,368.85,370.55,57600.0
2012-05-22 11:10:00,370.55,371.32,369.75,370.19,13500.0,370.55,371.32,369.75,370.19,13500.0
2012-05-22 11:20:00,370.21,370.84,369.48,370.0,14400.0,370.21,370.84,369.48,370.0,14400.0
2012-05-22 11:30:00,370.25,370.42,368.52,370.05,24500.0,370.25,370.42,368.52,370.05,24500.0
2012-05-22 11:40:00,370.21,370.38,369.53,370.2,9800.0,370.21,370.38,369.53,370.2,9800.0
2012-05-22 11:50:00,370.23,370.71,369.69,369.69,11700.0,370.23,370.71,369.69,369.69,11700.0
2012-05-22 12:00:00,369.7,370.17,369.15,369.39,14700.0,369.7,370.17,369.15,369.39,14700.0
2012-05-22 12:10:00,369.27,369.81,368.11,369.19,12500.0,369.27,369.81,368.11,369.19,12500.0
2012-05-22 12:20:00,369.54,369.61,369.04,369.14,11100.0,369.54,369.61,369.04,369.14,11100.0
2012-05-22 12:30:00,369.35,369.45,368.19,369.34,12500.0,369.35,369.45,368.19,369.34,12500.0
2012-05-22 12:40:00,369.23,369.99,369.0,369.43,29900.0,369.23,369.99,369.0,369.43,29900.0
2012-05-22 12:50:00,369.86,369.98,369.04,369.56,10000.0,369.86,369.98,369.04,369.56,10000.0
2012-05-22 13:00:00,369.52,369.84,369.0,369.22,17000.0,369.52,369.84,369.0,369.22,17000.0
2012-05-22 13:10:00,369.37,369.8,368.53,368.7,23700.0,369.37,369.8,368.53,368.7,23700.0
2012-05-22 13:20:00,368.7,369.72,368.34,368.83,10800.0,368.7,369.72,368.34,368.83,10800.0
2012-05-22 13:30:00,368.87,369.54,368.29,369.29,12300.0,368.87,369.54,368.29,369.29,12300.0
2012-05-22 13:40:00,368.83,368.94,368.0,368.3,15900.0,368.83,368.94,368.0,368.3,15900.0
2012-05-22 13:50:00,368.3,368.5,367.76,368.26,21300.0,368.3,368.5,367.76,368.26,21300.0
2012-05-22 14:00:00,368.15,368.25,367.69,367.77,22000.0,368.15,368.25,367.69,367.77,22000.0
2012-05-22 14:10:00,368.02,368.06,367.09,367.78,16700.0,368.02,368.06,367.09,367.78,16700.0
2012-05-22 14:20:00,367.77,368.2,367.49,367.87,31100.0,367.77,368.2,367.49,367.87,31100.0
2012-05-22 14:30:00,367.62,367.88,366.87,367.45,21400.0,367.62,367.88,366.87,367.45,21400.0
2012-05-22 14:40:00,367.42,367.68,366.63,367.05,41600.0,367.42,367.68,366.63,367.05,41600.0
2012-05-22 14:50:00,367.19,367.41,365.64,366.24,17700.0,367.19,367.41,365.64,366.24,17700.0
2012-05-22 15:00:00,366.25,367.12,365.88,365.88,19900.0,366.25,367.12,365.88,365.88,19900.0
2012-05-22 15:10:00,365.89,366.51,365.26,365.32,22300.0,365.89,366.51,365.26,365.32,22300.0
2012-05-22 15:20:00,365.31,366.1,364.01,364.01,35300.0,365.31,366.1,364.01,364.01,35300.0
2012-05-22 15:30:00,364.03,364.26,361.6,362.27,53200.0,364.03,364.26,361.6,362.27,53200.0
2012-05-22 15:40:00,362.27,362.77,360.16,361.1,64800.0,362.27,362.77,360.16,361.1,64800.0
2012-05-22 15:50:00,361.1,361.49,359.12,361.02,109400.0,361.1,361.49,359.12,361.02,109400.0
2012-05-23 09:30:00,358.72,365.2,355.06,363.4,62200.0,358.72,365.2,355.06,363.4,62200.0
2012-05-23 09:40:00,363.99,364.0,362.85,363.42,29500.0,363.99,364.0,362.85,363.42,29500.0
2012-05-23 09:50:00,363.2,364.33,362.87,363.84,62000.0,363.2,364.33,362.87,363.84,62000.0
2012-05-23 10:00:00,364.26,366.72,363.7,365.78,32800.0,364.26,366.72,363.7,365.78,32800.0
2012-05-23 10:10:00,365.98,366.44,364.81,365.64,38200.0,365.98,366.44,364.81,365.64,38200.0
2012-05-23 10:20:00,365.67,366.42,364.68,364.97,28900.0,365.67,366.42,364.68,364.97,28900.0
2012-05-23 10:30:00,365.13,365.68,365.0,365.3,25800.0,365.13,365.68,365.0,365.3,25800.0
2012-05-23 10:40:00,365.25,366.49,365.1,365.5,17900.0,365.25,366.49,365.1,365.5,17900.0
2012-05-23 10:50:00,365.39,365.9,364.59,365.01,18800.0,365.39,365.9,364.59,365.01,18800.0
2012-05-23 11:00:00,365.29,365.74,364.5,365.01,28300.0,365.29,365.74,364.5,365.01,28300.0
2012-05-23 11:10:00,365.19,365.69,364.18,365.37,20900.0,365.19,365.69,364.18,365.37,20900.0
2012-05-23 11:20:00,365.61,365.85,364.48,365.51,16800.0,365.61,365.85,364.48,365.51,16800.0
2012-05-23 11:30:00,365.51,365.94,364.85,365.73,25500.0,365.51,365.94,364.85,365.73,25500.0
2012-05-23 11:40:00,365.73,366.89,365.63,366.33,20300.0,365.73,366.89,365.63,366.33,20300.0
2012-05-23 11:50:00,366.5,367.0,365.88,366.23,18300.0,366.5,367.0,365.88,366.23,18300.0
2012-05-23 12:00:00,366.23,366.58,364.19,365.99,27500.0,366.23,366.58,364.19,365.99,27500.0
2012-05-23 12:10:00,365.83,366.25,365.45,365.99,19500.0,365.83,366.25,365.45,365.99,19500.0
2012-05-23 12:20:00,365.99,366.24,365.65,365.9,13100.0,365.99,366.24,365.65,365.9,13100.0
2012-05-23 12:30:00,366.0,366.36,365.78,366.0,26000.0,366.0,366.36,365.78,366.0,26000.0
2012-05-23 12:40:00,366.12,366.25,365.7,365.72,14600.0,366.12,366.25,365.7,365.72,14600.0
2012-05-23 12:50:00,365.75,365.81,365.48,365.72,3200.0,365.75,365.81,365.48,365.72,3200.0
2012-05-23 13:00:00,365.72,366.0,365.38,365.83,8400.0,365.72,366.0,365.38,365.83,8400.0
2012-05-23 13:10:00,365.83,366.13,365.73,365.99,12200.0,365.83,366.13,365.73,365.99,12200.0
2012-05-23 13:20:00,365.93,366.7,365.83,366.7,9900.0,365.93,366.7,365.83,366.7,9900.0
2012-05-23 13:30:00,367.0,367.58,367.0,367.5,12500.0,367.0,367.58,367.0,367.5,12500.0
2012-05-23 13:40:00,367.38,367.94,367.38,367.87,13700.0,367.38,367.94,367.38,367.87,13700.0
2012-05-23 13:50:00,367.73,368.0,367.54,367.9,16800.0,367.73,368.0,367.54,367.9,16800.0
2012-05-23 14:00:00,367.89,368.17,367.25,367.25,16200.0,367.89,368.17,367.25,367.25,16200.0
2012-05-23 14:10:00,367.67,368.4,367.24,367.29,30900.0,367.67,368.4,367.24,367.29,30900.0
2012-05-23 14:20:00,367.3,367.57,366.97,367.12,14700.0,367.3,367.57,366.97,367.12,14700.0
2012-05-23 14:30:00,367.13,367.49,366.83,367.23,15600.0,367.13,367.49,366.83,367.23,15600.0
2012-05-23 14:40:00,366.81,369.24,366.81,369.15,10400.0,366.81,369.24,366.81,369.15,10400.0
2012-05-23 14:50:00,369.38,369.87,368.85,369.61,15200.0,369.38,369.87,368.85,369.61,15200.0
2012-05-23 15:00:00,369.8,370.51,369.65,370.38,20700.0,369.8,370.51,369.65,370.38,20700.0
2012-05-23 15:10:00,370.7,371.98,370.13,371.98,20100.0,370.7,371.98,370.13,371.98,20100.0
2012-05-23 15:20:00,371.89,373.37,371.4,373.16,31700.0,371.89,373.37,371.4,373.16,31700.0
2012-05-23 15:30:00,373.16,374.1,372.7,373.92,29900.0,373.16,374.1,372.7,373.92,29900.0
2012-05-23 15:40:00,373.91,374.25,372.96,373.24,26900.0,373.91,374.25,372.96,373.24,26900.0
2012-05-23 15:50:00,373.08,373.49,372.02,372.79,26600.0,373.08,373.49,372.02,372.79,26600.0
2012-05-24 09:30:00,370.01,373.89,370.01,371.31,22400.0,370.01,373.89,370.01,371.31,22400.0
2012-05-24 09:40:00,371.17,372.07,370.05,370.31,13600.0,371.17,372.07,370.05,370.31,13600.0
2012-05-24 09:50:00,370.02,371.37,369.15,370.86,15200.0,370.02,371.37,369.15,370.86,15200.0
2012-05-24 10:00:00,370.81,371.69,370.54,371.22,19200.0,370.81,371.69,370.54,371.22,19200.0
2012-05-24 10:10:00,371.1,371.49,370.18,371.22,13800.0,371.1,371.49,370.18,371.22,13800.0
2012-05-24 10:20:00,371.1,371.41,370.38,370.48,8100.0,371.1,371.41,370.38,370.48,8100.0
2012-05-24 10:30:00,370.53,371.75,370.11,371.3,16400.0,370.53,371.75,370.11,371.3,16400.0
2012-05-24 10:40:00,371.01,371.3,370.7,370.94,12100.0,371.01,371.3,370.7,370.94,12100.0
2012-05-24 10:50:00,370.95,371.42,370.2,370.65,10300.0,370.95,371.42,370.2,370.65,10300.0
2012-05-24 11:00:00,370.93,371.36,370.45,370.95,4700.0,370.93,371.36,370.45,370.95,4700.0
2012-05-24 11:10:00,370.89,371.37,370.65,370.97,6100.0,370.89,371.37,370.65,370.97,6100.0
2012-05-24 11:20:00,370.78,371.05,370.37,370.64,2100.0,370.78,371.05,370.37,370.64,2100.0
2012-05-24 11:30:00,370.61,371.16,370.42,371.1,2900.0,370.61,371.16,370.42,371.1,2900.0
2012-05-24 11:40:00,371.06,371.14,370.21,370.79,7400.0,371.06,371.14,370.21,370.79,7400.0
2012-05-24 11:50:00,370.79,370.99,370.46,370.58,5000.0,370.79,370.99,370.46,370.58,5000.0
2012-05-24 12:00:00,370.9,370.91,369.68,369.97,7600.0,370.9,370.91,369.68,369.97,7600.0
2012-05-24 12:10:00,370.32,370.46,369.23,370.39,5100.0,370.32,370.46,369.23,370.39,5100.0
2012-05-24 12:20:00,370.39,370.68,370.01,370.24,10900.0,370.39,370.68,370.01,370.24,10900.0
2012-05-24 12:30:00,370.3,370.89,370.3,370.54,8500.0,370.3,370.89,370.3,370.54,8500.0
2012-05-24 12:40:00,370.68,370.7,370.34,370.63,12000.0,370.68,370.7,370.34,370.63,12000.0
2012-05-24 12:50:00,370.74,370.77,370.3,370.62,7600.0,370.74,370.77,370.3,370.62,7600.0
2012-05-24 13:00:00,370.62,371.5,370.59,370.9,9200.0,370.62,371.5,370.59,370.9,9200.0
2012-05-24 13:10:00,370.55,371.04,370.47,370.73,8800.0,370.55,371.04,370.47,370.73,8800.0
2012-05-24 13:20:00,370.65,370.84,370.43,370.52,10200.0,370.65,370.84,370.43,370.52,10200.0
2012-05-24 13:30:00,370.63,370.97,370.56,370.71,17900.0,370.63,370.97,370.56,370.71,17900.0
2012-05-24 13:40:00,370.74,370.85,370.52,370.77,11200.0,370.74,370.85,370.52,370.77,11200.0
2012-05-24 13:50:00,370.78,370.85,370.55,370.73,11500.0,370.78,370.85,370.55,370.73,11500.0
2012-05-24 14:00:00,370.64,370.82,370.55,370.78,15000.0,370.64,370.82,370.55,370.78,15000.0
2012-05-24 14:10:00,370.67,371.17,370.67,371.05,12200.0,370.67,371.17,370.67,371.05,12200.0
2012-05-24 14:20:00,371.0,371.18,370.69,371.0,19700.0,371.0,371.18,370.69,371.0,19700.0
2012-05-24 14:30:00,371.04,371.05,370.24,370.31,25500.0,371.04,371.05,370.24,370.31,25500.0
2012-05-24 14:40:00,369.71,370.48,369.52,369.9,11200.0,369.71,370.48,369.52,369.9,11200.0
2012-05-24 14:50:00,370.21,370.28,369.74,369.84,13700.0,370.21,370.28,369.74,369.84,13700.0
2012-05-24 15:00:00,369.98,370.24,369.48,369.81,30800.0,369.98,370.24,369.48,369.81,30800.0
2012-05-24 15:10:00,369.78,369.87,369.45,369.67,29400.0,369.78,369.87,369.45,369.67,29400.0
2012-05-24 15:20:00,369.69,370.39,369.55,369.91,45400.0,369.69,370.39,369.55,369.91,45400.0
2012-05-24 15:30:00,370.07,370.37,369.65,369.96,24400.0,370.07,370.37,369.65,369.96,24400.0
2012-05-24 15:40:00,369.9,370.1,369.0,369.85,32900.0,369.9,370.1,369.0,369.85,32900.0
2012-05-24 15:50:00,369.66,370.16,369.31,369.5,41300.0,369.66,370.16,369.31,369.5,41300.0
2012-05-25 09:30:00,372.89,372.89,368.56,372.24,20900.0,372.89,372.89,368.56,372.24,20900.0
2012-05-25 09:40:00,372.4,373.83,372.23,373.52,15500.0,372.4,373.83,372.23,373.52,15500.0
2012-05-25 09:50:00,373.37,373.9,372.14,373.13,21600.0,373.37,373.9,372.14,373.13,21600.0
2012-05-25 10:00:00,373.33,373.33,371.83,372.85,50100.0,373.33,373.33,371.83,372.85,50100.0
2012-05-25 10:10:00,372.86,373.23,372.39,372.96,13800.0,372.86,373.23,372.39,372.96,13800.0
2012-05-25 10:20:00,373.06,373.53,372.73,373.26,24400.0,373.06,373.53,372.73,373.26,24400.0
2012-05-25 10:30:00,373.25,373.62,372.77,373.35,12000.0,373.25,373.62,372.77,373.35,12000.0
2012-05-25 10:40:00,373.38,373.55,372.33,372.52,13000.0,373.38,373.55,372.33,372.52,13000.0
2012-05-25 10:50:00,372.73,373.43,372.42,373.0,10600.0,372.73,373.43,372.42,373.0,10600.0
2012-05-25 11:00:00,373.0,373.49,372.72,373.36,10100.0,373.0,373.49,372.72,373.36,10100.0
2012-05-25 11:10:00,373.45,373.69,373.0,373.0,32100.0,373.45,373.69,373.0,373.0,32100.0
2012-05-25 11:20:00,373.0,373.14,372.78,372.86,7000.0,373.0,373.14,372.78,372.86,7000.0
2012-05-25 11:30:00,372.86,373.17,372.63,373.05,17600.0,372.86,373.17,372.63,373.05,17600.0
2012-05-25 11:40:00,373.0,373.2,372.84,372.93,19300.0,373.0,373.2,372.84,372.93,19300.0
2012-05-25 11:50:00,373.0,373.14,372.78,372.91,21800.0,373.0,373.14,372.78,372.91,21800.0
2012-05-25 12:00:00,373.05,373.58,372.85,373.49,28000.0,373.05,373.58,372.85,373.49,28000.0
2012-05-25 12:10:00,373.49,373.59,373.04,373.3,17000.0,373.49,373.59,373.04,373.3,17000.0
2012-05-25 12:20:00,373.33,373.57,373.11,373.15,13900.0,373.33,373.57,373.11,373.15,13900.0
2012-05-25 12:30:00,373.15,373.54,373.1,373.33,15300.0,373.15,373.54,373.1,373.33,15300.0
2012-05-25 12:40:00,373.32,373.46,373.11,373.38,7500.0,373.32,373.46,373.11,373.38,7500.0
2012-05-25 12:50:00,373.4,373.49,373.03,373.37,12500.0,373.4,373.49,373.03,373.37,12500.0
2012-05-25 13:00:00,373.37,373.47,372.96,373.4,13400.0,373.37,373.47,372.96,373.4,13400.0
2012-05-25 13:10:00,373.4,373.5,373.3,373.49,7500.0,373.4,373.5,373.3,373.49,7500.0
2012-05-25 13:20:00,373.48,373.67,373.42,373.45,10800.0,373.48,373.67,373.42,373.45,10800.0
2012-05-25 13:30:00,373.5,374.32,373.5,374.11,9500.0,373.5,374.32,373.5,374.11,9500.0
2012-05-25 13:40:00,374.02,374.05,373.57,373.87,17300.0,374.02,374.05,373.57,373.87,17300.0
2012-05-25 13:50:00,373.8,374.08,373.66,373.96,14400.0,373.8,374.08,373.66,373.96,14400.0
2012-05-25 14:00:00,373.74,374.09,373.53,373.53,8100.0,373.74,374.09,373.53,373.53,8100.0
2012-05-25 14:10:00,373.82,374.06,373.82,374.05,10500.0,373.82,374.06,373.82,374.05,10500.0
2012-05-25 14:20:00,374.0,374.58,373.56,374.52,22200.0,374.0,374.58,373.56,374.52,22200.0
2012-05-25 14:30:00,374.52,375.04,373.26,374.0,26000.0,374.52,375.04,373.26,374.0,26000.0
2012-05-25 14:40:00,373.99,374.31,373.52,374.31,10800.0,373.99,374.31,373.52,374.31,10800.0
2012-05-25 14:50:00,374.18,374.6,373.88,374.44,7300.0,374.18,374.6,373.88,374.44,7300.0
2012-05-25 15:00:00,374.54,375.21,374.43,375.2,17400.0,374.54,375.21,374.43,375.2,17400.0
2012-05-25 15:10:00,375.17,375.31,374.52,374.77,21000.0,375.17,375.31,374.52,374.77,21000.0
2012-05-25 15:20:00,374.63,374.99,374.01,374.81,24200.0,374.63,374.99,374.01,374.81,24200.0
2012-05-25 15:30:00,374.99,375.44,374.53,375.44,35300.0,374.99,375.44,374.53,375.44,35300.0
2012-05-25 15:40:00,375.44,375.58,375.0,375.0,41000.0,375.44,375.58,375.0,375.0,41000.0
2012-05-25 15:50:00,375.0,375.4,373.33,374.27,76200.0,375.0,375.4,373.33,374.27,76200.0
2012-05-29 09:30:00,381.48,381.48,375.52,377.81,28800.0,381.48,381.48,375.52,377.81,28800.0
2012-05-29 09:40:00,378.25,378.3,376.13,376.63,13900.0,378.25,378.3,376.13,376.63,13900.0
2012-05-29 09:50:00,376.59,376.79,374.77,374.99,8500.0,376.59,376.79,374.77,374.99,8500.0
2012-05-29 10:00:00,374.62,374.7,373.23,374.07,11800.0,374.62,374.7,373.23,374.07,11800.0
2012-05-29 10:10:00,374.07,375.35,374.06,375.22,7100.0,374.07,375.35,374.06,375.22,7100.0
2012-05-29 10:20:00,375.13,375.77,374.98,374.98,5500.0,375.13,375.77,374.98,374.98,5500.0
2012-05-29 10:30:00,375.0,377.0,374.62,375.18,14900.0,375.0,377.0,374.62,375.18,14900.0
2012-05-29 10:40:00,375.18,375.99,375.02,375.84,7400.0,375.18,375.99,375.02,375.84,7400.0
2012-05-29 10:50:00,375.81,375.9,374.9,375.0,9100.0,375.81,375.9,374.9,375.0,9100.0
2012-05-29 11:00:00,375.0,375.37,374.3,374.99,10700.0,375.0,375.37,374.3,374.99,10700.0
2012-05-29 11:10:00,375.17,376.03,374.92,375.75,8000.0,375.17,376.03,374.92,375.75,8000.0
2012-05-29 11:20:00,375.91,376.34,375.48,375.93,5300.0,375.91,376.34,375.48,375.93,5300.0
2012-05-29 11:30:00,376.53,377.14,375.35,375.53,8400.0,376.53,377.14,375.35,375.53,8400.0
2012-05-29 11:40:00,375.32,375.46,374.83,375.46,3900.0,375.32,375.46,374.83,375.46,3900.0
2012-05-29 11:50:00,375.39,375.92,375.37,375.38,4700.0,375.39,375.92,375.37,375.38,4700.0
2012-05-29 12:00:00,375.17,375.31,374.51,375.15,10900.0,375.17,375.31,374.51,375.15,10900.0
2012-05-29 12:10:00,374.97,375.75,374.4,375.74,7800.0,374.97,375.75,374.4,375.74,7800.0
2012-05-29 12:20:00,375.78,375.79,374.62,375.61,9500.0,375.78,375.79,374.62,375.61,9500.0
2012-05-29 12:30:00,375.35,376.0,375.09,375.99,5400.0,375.35,376.0,375.09,375.99,5400.0
2012-05-29 12:40:00,375.92,376.4,375.81,376.34,5000.0,375.92,376.4,375.81,376.34,5000.0
2012-05-29 12:50:00,376.71,377.14,375.55,375.55,6100.0,376.71,377.14,375.55,375.55,6100.0
2012-05-29 13:00:00,375.89,375.96,374.73,374.73,8600.0,375.89,375.96,374.73,374.73,8600.0
2012-05-29 13:10:00,374.79,376.52,374.79,376.42,4700.0,374.79,376.52,374.79,376.42,4700.0
2012-05-29 13:20:00,376.21,376.96,376.01,376.72,6100.0,376.21,376.96,376.01,376.72,6100.0
2012-05-29 13:30:00,376.68,377.08,376.13,376.48,7600.0,376.68,377.08,376.13,376.48,7600.0
2012-05-29 13:40:00,376.75,377.71,376.73,377.67,9500.0,376.75,377.71,376.73,377.67,9500.0
2012-05-29 13:50:00,377.65,377.76,376.75,377.25,8700.0,377.65,377.76,376.75,377.25,8700.0
2012-05-29 14:00:00,377.56,377.75,376.98,377.27,6900.0,377.56,377.75,376.98,377.27,6900.0
2012-05-29 14:10:00,377.28,378.4,377.1,377.82,10100.0,377.28,378.4,377.1,377.82,10100.0
2012-05-29 14:20:00,378.2,378.44,377.46,378.26,6700.0,378.2,378.44,377.46,378.26,6700.0
2012-05-29 14:30:00,378.33,378.75,377.87,378.39,11900.0,378.33,378.75,377.87,378.39,11900.0
2012-05-29 14:40:00,378.27,379.33,378.19,379.06,8200.0,378.27,379.33,378.19,379.06,8200.0
2012-05-29 14:50:00,379.17,380.41,378.33,380.05,16900.0,379.17,380.41,378.33,380.05,16900.0
2012-05-29 15:00:00,379.77,380.11,378.47,379.81,15600.0,379.77,380.11,378.47,379.81,15600.0
2012-05-29 15:10:00,380.15,380.9,379.4,380.49,18200.0,380.15,380.9,379.4,380.49,18200.0
2012-05-29 15:20:00,380.57,380.57,379.13,380.08,8300.0,380.57,380.57,379.13,380.08,8300.0
2012-05-29 15:30:00,379.82,380.28,379.02,379.87,11700.0,379.82,380.28,379.02,379.87,11700.0
2012-05-29 15:40:00,379.51,380.55,379.28,380.4,14600.0,379.51,380.55,379.28,380.4,14600.0
2012-05-29 15:50:00,380.28,381.29,379.99,381.09,48200.0,380.28,381.29,379.99,381.09,48200.0
2012-05-30 09:30:00,381.85,381.85,376.13,376.68,24800.0,381.85,381.85,376.13,376.68,24800.0
2012-05-30 09:40:00,376.82,376.86,376.0,376.54,7000.0,376.82,376.86,376.0,376.54,7000.0
2012-05-30 09:50:00,376.27,376.27,374.78,376.11,7000.0,376.27,376.27,374.78,376.11,7000.0
2012-05-30 10:00:00,375.48,375.56,375.0,375.48,3500.0,375.48,375.56,375.0,375.48,3500.0
2012-05-30 10:10:00,375.7,375.86,375.02,375.37,4100.0,375.7,375.86,375.02,375.37,4100.0
2012-05-30 10:20:00,375.29,376.35,374.92,376.34,4200.0,375.29,376.35,374.92,376.34,4200.0
2012-05-30 10:30:00,376.55,376.55,375.19,375.72,7400.0,376.55,376.55,375.19,375.72,7400.0
2012-05-30 10:40:00,375.67,376.32,375.52,376.12,5200.0,375.67,376.32,375.52,376.12,5200.0
2012-05-30 10:50:00,376.18,377.02,375.72,376.95,27800.0,376.18,377.02,375.72,376.95,27800.0
2012-05-30 11:00:00,376.96,379.19,376.53,378.18,28100.0,376.96,379.19,376.53,378.18,28100.0
2012-05-30 11:10:00,378.29,379.16,377.64,378.57,8800.0,378.29,379.16,377.64,378.57,8800.0
2012-05-30 11:20:00,378.75,380.3,378.67,380.03,11600.0,378.75,380.3,378.67,380.03,11600.0
2012-05-30 11:30:00,380.03,380.64,379.26,379.85,10100.0,380.03,380.64,379.26,379.85,10100.0
2012-05-30 11:40:00,379.86,379.95,379.18,379.5,6100.0,379.86,379.95,379.18,379.5,6100.0
2012-05-30 11:50:00,379.56,379.77,379.14,379.37,6900.0,379.56,379.77,379.14,379.37,6900.0
2012-05-30 12:00:00,379.41,379.44,377.56,378.47,12200.0,379.41,379.44,377.56,378.47,12200.0
2012-05-30 12:10:00,378.48,378.5,377.97,378.25,6300.0,378.48,378.5,377.97,378.25,6300.0
2012-05-30 12:20:00,378.23,378.79,377.83,378.57,5000.0,378.23,378.79,377.83,378.57,5000.0
2012-05-30 12:30:00,378.72,379.3,378.21,378.21,7700.0,378.72,379.3,378.21,378.21,7700.0
2012-05-30 12:40:00,378.36,378.94,378.0,378.51,6200.0,378.36,378.94,378.0,378.51,6200.0
2012-05-30 12:50:00,378.81,379.21,378.65,378.8,6000.0,378.81,379.21,378.65,378.8,6000.0
2012-05-30 13:00:00,378.81,378.81,377.77,378.62,6300.0,378.81,378.81,377.77,378.62,6300.0
2012-05-30 13:10:00,378.63,378.7,377.7,378.0,5700.0,378.63,378.7,377.7,378.0,5700.0
2012-05-30 13:20:00,378.05,378.48,377.83,378.34,7600.0,378.05,378.48,377.83,378.34,7600.0
2012-05-30 13:30:00,378.39,379.38,378.24,378.9,9200.0,378.39,379.38,378.24,378.9,9200.0
2012-05-30 13:40:00,378.99,379.42,378.66,379.27,9000.0,378.99,379.42,378.66,379.27,9000.0
2012-05-30 13:50:00,379.32,379.46,378.44,378.67,11900.0,379.32,379.46,378.44,378.67,11900.0
2012-05-30 14:00:00,378.88,379.12,378.15,378.23,21400.0,378.88,379.12,378.15,378.23,21400.0
2012-05-30 14:10:00,378.34,378.63,378.04,378.63,5500.0,378.34,378.63,378.04,378.63,5500.0
2012-05-30 14:20:00,379.08,379.52,378.65,379.25,16700.0,379.08,379.52,378.65,379.25,16700.0
2012-05-30 14:30:00,379.5,379.51,378.94,379.12,8700.0,379.5,379.51,378.94,379.12,8700.0
2012-05-30 14:40:00,379.12,380.16,379.0,379.78,18600.0,379.12,380.16,379.0,379.78,18600.0
2012-05-30 14:50:00,379.78,379.98,379.15,379.76,8500.0,379.78,379.98,379.15,379.76,8500.0
2012-05-30 15:00:00,379.77,379.81,378.88,379.79,14500.0,379.77,379.81,378.88,379.79,14500.0
2012-05-30 15:10:00,379.79,379.84,378.9,379.64,17600.0,379.79,379.84,378.9,379.64,17600.0
2012-05-30 15:20:00,379.72,379.72,378.81,379.3,30900.0,379.72,379.72,378.81,379.3,30900.0
2012-05-30 15:30:00,379.29,379.66,379.03,379.65,30400.0,379.29,379.66,379.03,379.65,30400.0
2012-05-30 15:40:00,379.65,380.04,379.2,379.45,42600.0,379.65,380.04,379.2,379.45,42600.0
2012-05-30 15:50:00,379.61,380.1,379.22,379.62,50200.0,379.61,380.1,379.22,379.62,50200.0
2012-05-31 09:30:00,377.99,377.99,375.1,375.21,24900.0,377.99,377.99,375.1,375.21,24900.0
2012-05-31 09:40:00,374.92,375.5,373.91,373.94,11500.0,374.92,375.5,373.91,373.94,11500.0
2012-05-31 09:50:00,374.06,375.4,373.73,375.4,15800.0,374.06,375.4,373.73,375.4,15800.0
2012-05-31 10:00:00,375.38,375.99,374.24,374.93,14000.0,375.38,375.99,374.24,374.93,14000.0
2012-05-31 10:10:00,374.52,374.75,373.52,374.12,17800.0,374.52,374.75,373.52,374.12,17800.0
2012-05-31 10:20:00,374.28,374.51,373.5,374.22,12200.0,374.28,374.51,373.5,374.22,12200.0
2012-05-31 10:30:00,374.22,375.81,373.73,375.3,16900.0,374.22,375.81,373.73,375.3,16900.0
2012-05-31 10:40:00,375.76,376.92,375.37,376.53,16800.0,375.76,376.92,375.37,376.53,16800.0
2012-05-31 10:50:00,376.29,377.07,376.29,376.7,8100.0,376.29,377.07,376.29,376.7,8100.0
2012-05-31 11:00:00,376.89,376.89,375.61,376.31,7500.0,376.89,376.89,375.61,376.31,7500.0
2012-05-31 11:10:00,376.3,376.32,375.57,376.12,10100.0,376.3,376.32,375.57,376.12,10100.0
2012-05-31 11:20:00,376.13,377.3,376.13,377.23,7500.0,376.13,377.3,376.13,377.23,7500.0
2012-05-31 11:30:00,377.15,378.8,377.11,378.37,15100.0,377.15,378.8,377.11,378.37,15100.0
2012-05-31 11:40:00,378.43,378.88,377.68,377.77,6000.0,378.43,378.88,377.68,377.77,6000.0
2012-05-31 11:50:00,377.78,378.22,377.24,378.07,10500.0,377.78,378.22,377.24,378.07,10500.0
2012-05-31 12:00:00,377.78,378.41,377.36,378.09,8300.0,377.78,378.41,377.36,378.09,8300.0
2012-05-31 12:10:00,378.18,378.35,377.89,377.89,4700.0,378.18,378.35,377.89,377.89,4700.0
2012-05-31 12:20:00,378.26,379.11,378.14,378.55,8800.0,378.26,379.11,378.14,378.55,8800.0
2012-05-31 12:30:00,378.56,378.89,377.42,377.96,12200.0,378.56,378.89,377.42,377.96,12200.0
2012-05-31 12:40:00,378.07,379.01,378.06,379.01,7600.0,378.07,379.01,378.06,379.01,7600.0
2012-05-31 12:50:00,379.02,379.34,378.59,378.63,9400.0,379.02,379.34,378.59,378.63,9400.0
2012-05-31 13:00:00,378.75,380.41,378.65,379.77,15700.0,378.75,380.41,378.65,379.77,15700.0
2012-05-31 13:10:00,379.79,381.68,379.49,380.67,27500.0,379.79,381.68,379.49,380.67,27500.0
2012-05-31 13:20:00,380.76,381.04,380.37,380.81,13800.0,380.76,381.04,380.37,380.81,13800.0
2012-05-31 13:30:00,380.8,380.92,378.96,379.08,11300.0,380.8,380.92,378.96,379.08,11300.0
2012-05-31 13:40:00,379.15,379.15,378.24,378.28,8400.0,379.15,379.15,378.24,378.28,8400.0
2012-05-31 13:50:00,378.28,378.31,377.49,377.89,13500.0,378.28,378.31,377.49,377.89,13500.0
2012-05-31 14:00:00,377.99,378.7,377.72,377.9,12900.0,377.99,378.7,377.72,377.9,12900.0
2012-05-31 14:10:00,377.94,378.56,377.78,378.27,9000.0,377.94,378.56,377.78,378.27,9000.0
2012-05-31 14:20:00,378.27,379.65,377.9,379.35,9700.0,378.27,379.65,377.9,379.35,9700.0
2012-05-31 14:30:00,379.23,380.53,379.09,380.44,13100.0,379.23,380.53,379.09,380.44,13100.0
2012-05-31 14:40:00,380.43,381.0,380.16,380.29,18100.0,380.43,381.0,380.16,380.29,18100.0
2012-05-31 14:50:00,380.49,381.21,379.97,381.21,11300.0,380.49,381.21,379.97,381.21,11300.0
2012-05-31 15:00:00,381.25,381.3,380.38,380.38,11100.0,381.25,381.3,380.38,380.38,11100.0
2012-05-31 15:10:00,380.79,381.41,380.39,381.13,12400.0,380.79,381.41,380.39,381.13,12400.0
2012-05-31 15:20:00,381.07,381.35,380.39,381.13,20700.0,381.07,381.35,380.39,381.13,20700.0
2012-05-31 15:30:00,381.14,382.68,380.39,381.93,34800.0,381.14,382.68,380.39,381.93,34800.0
2012-05-31 15:40:00,382.0,382.22,380.51,380.51,30000.0,382.0,382.22,380.51,380.51,30000.0
2012-05-31 15:50:00,380.71,380.71,379.54,379.54,47400.0,380.71,380.71,379.54,379.54,47400.0
2012-06-01 09:30:00,378.98,380.65,377.21,377.21,9800.0,378.98,380.65,377.21,377.21,9800.0
2012-06-01 09:40:00,377.81,378.93,377.78,377.99,8400.0,377.81,378.93,377.78,377.99,8400.0
2012-06-01 09:50:00,377.8,378.18,376.37,378.09,5700.0,377.8,378.18,376.37,378.09,5700.0
2012-06-01 10:00:00,377.85,378.48,377.5,377.72,13700.0,377.85,378.48,377.5,377.72,13700.0
2012-06-01 10:10:00,377.85,378.01,377.02,377.16,12100.0,377.85,378.01,377.02,377.16,12100.0
2012-06-01 10:20:00,377.04,377.44,376.08,376.81,16500.0,377.04,377.44,376.08,376.81,16500.0
2012-06-01 10:30:00,376.8,377.09,376.31,376.72,12400.0,376.8,377.09,376.31,376.72,12400.0
2012-06-01 10:40:00,376.37,377.28,376.37,377.14,5300.0,376.37,377.28,376.37,377.14,5300.0
2012-06-01 10:50:00,376.87,377.78,376.65,377.01,7100.0,376.87,377.78,376.65,377.01,7100.0
2012-06-01 11:00:00,377.03,377.25,376.23,376.26,7500.0,377.03,377.25,376.23,376.26,7500.0
2012-06-01 11:10:00,376.01,377.88,376.01,377.56,7300.0,376.01,377.88,376.01,377.56,7300.0
2012-06-01 11:20:00,377.58,377.79,376.55,377.12,8500.0,377.58,377.79,376.55,377.12,8500.0
2012-06-01 11:30:00,377.12,377.12,375.89,375.98,21300.0,377.12,377.12,375.89,375.98,21300.0
2012-06-01 11:40:00,376.03,376.08,375.36,375.47,7600.0,376.03,376.08,375.36,375.47,7600.0
2012-06-01 11:50:00,375.47,375.47,374.57,375.09,12200.0,375.47,375.47,374.57,375.09,12200.0
2012-06-01 12:00:00,374.93,375.24,374.5,374.58,17500.0,374.93,375.24,374.5,374.58,17500.0
2012-06-01 12:10:00,374.79,375.72,374.54,375.47,12400.0,374.79,375.72,374.54,375.47,12400.0
2012-06-01 12:20:00,375.47,375.66,375.0,375.17,13000.0,375.47,375.66,375.0,375.17,13000.0
2012-06-01 12:30:00,375.24,375.77,375.15,375.69,10900.0,375.24,375.77,375.15,375.69,10900.0
2012-06-01 12:40:00,375.64,375.87,375.35,375.63,10600.0,375.64,375.87,375.35,375.63,10600.0
2012-06-01 12:50:00,375.64,376.15,375.64,375.78,12100.0,375.64,376.15,375.64,375.78,12100.0
2012-06-01 13:00:00,375.71,375.79,375.29,375.53,15400.0,375.71,375.79,375.29,375.53,15400.0
2012-06-01 13:10:00,375.66,376.07,375.56,375.84,8700.0,375.66,376.07,375.56,375.84,8700.0
2012-06-01 13:20:00,375.83,375.96,375.37,375.59,11800.0,375.83,375.96,375.37,375.59,11800.0
2012-06-01 13:30:00,375.48,375.48,374.84,374.94,7700.0,375.48,375.48,374.84,374.94,7700.0
2012-06-01 13:40:00,374.84,375.07,374.42,375.07,10600.0,374.84,375.07,374.42,375.07,10600.0
2012-06-01 13:50:00,374.88,375.09,374.69,374.94,14700.0,374.88,375.09,374.69,374.94,14700.0
2012-06-01 14:00:00,374.82,374.87,374.33,374.73,10400.0,374.82,374.87,374.33,374.73,10400.0
2012-06-01 14:10:00,374.65,375.08,374.39,375.08,7000.0,374.65,375.08,374.39,375.08,7000.0
2012-06-01 14:20:00,375.08,375.36,374.67,375.19,21100.0,375.08,375.36,374.67,375.19,21100.0
2012-06-01 14:30:00,375.0,375.51,374.83,375.36,18200.0,375.0,375.51,374.83,375.36,18200.0
2012-06-01 14:40:00,375.37,375.58,375.06,375.41,12200.0,375.37,375.58,375.06,375.41,12200.0
2012-06-01 14:50:00,375.41,375.86,375.06,375.06,19600.0,375.41,375.86,375.06,375.06,19600.0
2012-06-01 15:00:00,375.06,375.46,374.74,375.46,12100.0,375.06,375.46,374.74,375.46,12100.0
2012-06-01 15:10:00,375.46,376.0,374.51,374.58,20900.0,375.46,376.0,374.51,374.58,20900.0
2012-06-01 15:20:00,374.57,375.1,374.29,374.8,17700.0,374.57,375.1,374.29,374.8,17700.0
2012-06-01 15:30:00,374.84,375.16,374.25,374.27,20400.0,374.84,375.16,374.25,374.27,20400.0
2012-06-01 15:40:00,374.49,375.04,374.07,374.89,32200.0,374.49,375.04,374.07,374.89,32200.0
2012-06-01 15:50:00,374.31,375.37,373.52,373.85,56000.0,374.31,375.37,373.52,373.85,56000.0
2012-06-04 09:30:00,372.83,373.58,371.57,372.4,16200.0,372.83,373.58,371.57,372.4,16200.0
2012-06-04 09:40:00,372.5,373.12,371.66,371.8,11000.0,372.5,373.12,371.66,371.8,11000.0
2012-06-04 09:50:00,371.91,372.29,371.2,371.84,16100.0,371.91,372.29,371.2,371.84,16100.0
2012-06-04 10:00:00,371.84,371.95,369.56,370.08,24800.0,371.84,371.95,369.56,370.08,24800.0
2012-06-04 10:10:00,370.14,374.3,370.11,374.12,11300.0,370.14,374.3,370.11,374.12,11300.0
2012-06-04 10:20:00,374.32,375.46,373.96,374.44,13100.0,374.32,375.46,373.96,374.44,13100.0
2012-06-04 10:30:00,374.42,374.61,373.34,373.88,9500.0,374.42,374.61,373.34,373.88,9500.0
2012-06-04 10:40:00,373.41,374.33,372.96,373.36,11200.0,373.41,374.33,372.96,373.36,11200.0
2012-06-04 10:50:00,373.41,375.13,373.31,374.25,6000.0,373.41,375.13,373.31,374.25,6000.0
2012-06-04 11:00:00,374.29,374.46,373.65,373.76,5300.0,374.29,374.46,373.65,373.76,5300.0
2012-06-04 11:10:00,373.79,373.87,372.45,372.45,6400.0,373.79,373.87,372.45,372.45,6400.0
2012-06-04 11:20:00,372.29,372.68,372.16,372.18,5500.0,372.29,372.68,372.16,372.18,5500.0
2012-06-04 11:30:00,372.49,372.79,372.2,372.73,15000.0,372.49,372.79,372.2,372.73,15000.0
2012-06-04 11:40:00,372.44,372.52,372.07,372.23,6500.0,372.44,372.52,372.07,372.23,6500.0
2012-06-04 11:50:00,372.34,372.62,372.01,372.32,7400.0,372.34,372.62,372.01,372.32,7400.0
2012-06-04 12:00:00,372.32,372.56,372.01,372.15,4000.0,372.32,372.56,372.01,372.15,4000.0
2012-06-04 12:10:00,372.26,372.43,371.71,371.77,14600.0,372.26,372.43,371.71,371.77,14600.0
2012-06-04 12:20:00,371.86,372.07,371.57,371.92,6000.0,371.86,372.07,371.57,371.92,6000.0
2012-06-04 12:30:00,371.55,372.19,371.55,372.04,2400.0,371.55,372.19,371.55,372.04,2400.0
2012-06-04 12:40:00,372.19,372.81,372.19,372.79,4500.0,372.19,372.81,372.19,372.79,4500.0
2012-06-04 12:50:00,372.65,373.08,372.65,373.08,4500.0,372.65,373.08,372.65,373.08,4500.0
2012-06-04 13:00:00,373.23,373.62,373.08,373.38,4600.0,373.23,373.62,373.08,373.38,4600.0
2012-06-04 13:10:00,373.38,374.19,373.21,373.45,3800.0,373.38,374.19,373.21,373.45,3800.0
2012-06-04 13:20:00,373.39,374.12,373.38,374.12,3500.0,373.39,374.12,373.38,374.12,3500.0
2012-06-04 13:30:00,374.11,374.45,373.84,374.45,5200.0,374.11,374.45,373.84,374.45,5200.0
2012-06-04 13:40:00,374.46,374.64,373.42,373.44,4700.0,374.46,374.64,373.42,373.44,4700.0
2012-06-04 13:50:00,373.45,373.84,373.37,373.63,5200.0,373.45,373.84,373.37,373.63,5200.0
2012-06-04 14:00:00,373.62,373.83,373.35,373.35,5000.0,373.62,373.83,373.35,373.35,5000.0
2012-06-04 14:10:00,373.38,374.12,373.35,374.12,4400.0,373.38,374.12,373.35,374.12,4400.0
2012-06-04 14:20:00,374.12,374.42,374.12,374.42,1400.0,374.12,374.42,374.12,374.42,1400.0
2012-06-04 14:30:00,374.62,377.03,374.47,377.03,9500.0,374.62,377.03,374.47,377.03,9500.0
2012-06-04 14:40:00,377.02,377.02,375.94,376.05,6100.0,377.02,377.02,375.94,376.05,6100.0
2012-06-04 14:50:00,376.31,376.64,375.88,376.54,6600.0,376.31,376.64,375.88,376.54,6600.0
2012-06-04 15:00:00,376.53,377.05,375.9,376.25,5700.0,376.53,377.05,375.9,376.25,5700.0
2012-06-04 15:10:00,376.26,376.53,375.76,376.22,12800.0,376.26,376.53,375.76,376.22,12800.0
2012-06-04 15:20:00,376.22,376.44,375.51,376.21,23200.0,376.22,376.44,375.51,376.21,23200.0
2012-06-04 15:30:00,376.06,376.15,375.42,376.07,17000.0,376.06,376.15,375.42,376.07,17000.0
2012-06-04 15:40:00,376.15,376.74,375.65,376.65,17600.0,376.15,376.74,375.65,376.65,17600.0
2012-06-04 15:50:00,376.66,377.56,376.55,377.0,26200.0,376.66,377.56,376.55,377.0,26200.0
2012-06-05 09:30:00,375.58,375.6,373.93,374.54,9400.0,375.58,375.6,373.93,374.54,9400.0
2012-06-05 09:40:00,374.59,377.46,374.56,376.14,7700.0,374.59,377.46,374.56,376.14,7700.0
2012-06-05 09:50:00,375.64,375.75,374.38,375.14,9100.0,375.64,375.75,374.38,375.14,9100.0
2012-06-05 10:00:00,375.04,377.45,375.04,376.36,7500.0,375.04,377.45,375.04,376.36,7500.0
2012-06-05 10:10:00,376.31,376.61,375.79,376.17,6900.0,376.31,376.61,375.79,376.17,6900.0
2012-06-05 10:20:00,376.4,376.75,376.17,376.63,5500.0,376.4,376.75,376.17,376.63,5500.0
2012-06-05 10:30:00,376.64,376.97,375.92,376.78,11500.0,376.64,376.97,375.92,376.78,11500.0
2012-06-05 10:40:00,376.78,376.97,375.96,375.96,6200.0,376.78,376.97,375.96,375.96,6200.0
2012-06-05 10:50:00,376.0,376.44,375.22,375.22,2700.0,376.0,376.44,375.22,375.22,2700.0
2012-06-05 11:00:00,375.29,376.96,375.29,376.87,4600.0,375.29,376.96,375.29,376.87,4600.0
2012-06-05 11:10:00,377.05,377.81,376.78,377.81,5000.0,377.05,377.81,376.78,377.81,5000.0
2012-06-05 11:20:00,377.91,378.07,377.3,377.45,3600.0,377.91,378.07,377.3,377.45,3600.0
2012-06-05 11:30:00,377.58,377.99,376.6,376.83,8300.0,377.58,377.99,376.6,376.83,8300.0
2012-06-05 11:40:00,376.66,377.46,376.41,377.36,4200.0,376.66,377.46,376.41,377.36,4200.0
2012-06-05 11:50:00,377.09,377.09,375.29,375.29,5200.0,377.09,377.09,375.29,375.29,5200.0
2012-06-05 12:00:00,375.72,376.82,375.72,376.58,2800.0,375.72,376.82,375.72,376.58,2800.0
2012-06-05 12:10:00,376.8,376.93,376.0,376.25,4100.0,376.8,376.93,376.0,376.25,4100.0
2012-06-05 12:20:00,376.16,376.38,376.0,376.34,4100.0,376.16,376.38,376.0,376.34,4100.0
2012-06-05 12:30:00,376.59,377.41,376.39,376.74,3900.0,376.59,377.41,376.39,376.74,3900.0
2012-06-05 12:40:00,377.06,377.21,376.58,376.58,3000.0,377.06,377.21,376.58,376.58,3000.0
2012-06-05 12:50:00,376.85,377.64,376.83,377.64,3200.0,376.85,377.64,376.83,377.64,3200.0
2012-06-05 13:00:00,377.42,377.56,377.21,377.28,2500.0,377.42,377.56,377.21,377.28,2500.0
2012-06-05 13:10:00,377.53,377.6,376.93,376.93,5500.0,377.53,377.6,376.93,376.93,5500.0
2012-06-05 13:20:00,377.18,377.79,377.16,377.24,4200.0,377.18,377.79,377.16,377.24,4200.0
2012-06-05 13:30:00,377.28,378.1,377.28,377.93,4300.0,377.28,378.1,377.28,377.93,4300.0
2012-06-05 13:40:00,378.16,378.74,378.16,378.73,2500.0,378.16,378.74,378.16,378.73,2500.0
2012-06-05 13:50:00,378.56,378.94,378.5,378.66,3500.0,378.56,378.94,378.5,378.66,3500.0
2012-06-05 14:00:00,378.66,378.94,378.01,378.94,5900.0,378.66,378.94,378.01,378.94,5900.0
2012-06-05 14:10:00,378.92,379.0,378.46,378.8,2900.0,378.92,379.0,378.46,378.8,2900.0
2012-06-05 14:20:00,378.8,379.19,378.68,378.95,6800.0,378.8,379.19,378.68,378.95,6800.0
2012-06-05 14:30:00,379.05,379.43,378.78,379.09,5100.0,379.05,379.43,378.78,379.09,5100.0
2012-06-05 14:40:00,378.85,379.23,378.77,379.2,4700.0,378.85,379.23,378.77,379.2,4700.0
2012-06-05 14:50:00,379.2,379.56,378.92,378.97,7700.0,379.2,379.56,378.92,378.97,7700.0
2012-06-05 15:00:00,379.24,379.83,379.11,379.14,8300.0,379.24,379.83,379.11,379.14,8300.0
2012-06-05 15:10:00,379.13,379.45,379.06,379.35,10800.0,379.13,379.45,379.06,379.35,10800.0
2012-06-05 15:20:00,379.45,380.0,379.44,379.99,9900.0,379.45,380.0,379.44,379.99,9900.0
2012-06-05 15:30:00,379.77,380.14,379.49,379.89,11800.0,379.77,380.14,379.49,379.89,11800.0
2012-06-05 15:40:00,379.88,380.48,379.52,379.73,11700.0,379.88,380.48,379.52,379.73,11700.0
2012-06-05 15:50:00,379.72,380.31,379.27,379.29,17600.0,379.72,380.31,379.27,379.29,17600.0
2012-06-06 09:30:00,381.43,382.01,380.01,381.49,7500.0,381.43,382.01,380.01,381.49,7500.0
2012-06-06 09:40:00,381.6,382.63,381.06,381.06,6500.0,381.6,382.63,381.06,381.06,6500.0
2012-06-06 09:50:00,381.42,382.01,380.7,381.26,6000.0,381.42,382.01,380.7,381.26,6000.0
2012-06-06 10:00:00,381.26,382.51,381.21,381.5,8200.0,381.26,382.51,381.21,381.5,8200.0
2012-06-06 10:10:00,381.54,383.32,381.54,382.8,6600.0,381.54,383.32,381.54,382.8,6600.0
2012-06-06 10:20:00,382.66,383.07,382.59,383.07,4600.0,382.66,383.07,382.59,383.07,4600.0
2012-06-06 10:30:00,382.89,383.93,382.67,382.91,7100.0,382.89,383.93,382.67,382.91,7100.0
2012-06-06 10:40:00,383.07,384.51,383.07,384.29,10200.0,383.07,384.51,383.07,384.29,10200.0
2012-06-06 10:50:00,384.29,384.54,383.7,384.5,10700.0,384.29,384.54,383.7,384.5,10700.0
2012-06-06 11:00:00,384.71,384.84,384.09,384.15,6000.0,384.71,384.84,384.09,384.15,6000.0
2012-06-06 11:10:00,384.69,384.72,384.12,384.26,6000.0,384.69,384.72,384.12,384.26,6000.0
2012-06-06 11:20:00,384.48,384.65,384.22,384.46,6300.0,384.48,384.65,384.22,384.46,6300.0
2012-06-06 11:30:00,384.45,384.95,384.22,384.82,7400.0,384.45,384.95,384.22,384.82,7400.0
2012-06-06 11:40:00,384.94,385.33,384.68,385.09,8100.0,384.94,385.33,384.68,385.09,8100.0
2012-06-06 11:50:00,385.1,385.21,385.0,385.0,1900.0,385.1,385.21,385.0,385.0,1900.0
2012-06-06 12:00:00,385.11,385.27,384.59,384.76,10100.0,385.11,385.27,384.59,384.76,10100.0
2012-06-06 12:10:00,384.89,385.09,383.7,384.16,15700.0,384.89,385.09,383.7,384.16,15700.0
2012-06-06 12:20:00,384.35,385.0,384.17,384.76,6800.0,384.35,385.0,384.17,384.76,6800.0
2012-06-06 12:30:00,384.89,385.19,384.4,384.67,8400.0,384.89,385.19,384.4,384.67,8400.0
2012-06-06 12:40:00,384.96,385.22,384.68,384.83,7100.0,384.96,385.22,384.68,384.83,7100.0
2012-06-06 12:50:00,384.76,385.15,384.54,384.75,6800.0,384.76,385.15,384.54,384.75,6800.0
2012-06-06 13:00:00,385.0,386.08,384.87,386.08,10700.0,385.0,386.08,384.87,386.08,10700.0
2012-06-06 13:10:00,386.23,386.57,386.13,386.41,5200.0,386.23,386.57,386.13,386.41,5200.0
2012-06-06 13:20:00,386.55,387.6,386.48,387.29,9100.0,386.55,387.6,386.48,387.29,9100.0
2012-06-06 13:30:00,387.39,387.6,386.76,387.6,17200.0,387.39,387.6,386.76,387.6,17200.0
2012-06-06 13:40:00,387.43,387.57,387.15,387.16,2600.0,387.43,387.57,387.15,387.16,2600.0
2012-06-06 13:50:00,387.39,387.51,386.91,387.46,12500.0,387.39,387.51,386.91,387.46,12500.0
2012-06-06 14:00:00,387.47,388.0,387.17,387.71,19100.0,387.47,388.0,387.17,387.71,19100.0
2012-06-06 14:10:00,387.64,388.46,387.64,388.03,14900.0,387.64,388.46,387.64,388.03,14900.0
2012-06-06 14:20:00,388.02,388.36,388.0,388.0,6500.0,388.02,388.36,388.0,388.0,6500.0
2012-06-06 14:30:00,388.13,388.39,388.0,388.2,19300.0,388.13,388.39,388.0,388.2,19300.0
2012-06-06 14:40:00,388.2,388.28,387.0,387.34,22700.0,388.2,388.28,387.0,387.34,22700.0
2012-06-06 14:50:00,387.35,388.29,387.1,387.95,6500.0,387.35,388.29,387.1,387.95,6500.0
2012-06-06 15:00:00,388.16,388.16,387.27,387.69,8500.0,388.16,388.16,387.27,387.69,8500.0
2012-06-06 15:10:00,387.68,387.69,387.06,387.25,8300.0,387.68,387.69,387.06,387.25,8300.0
2012-06-06 15:20:00,387.28,387.38,387.0,387.03,9300.0,387.28,387.38,387.0,387.03,9300.0
2012-06-06 15:30:00,387.24,387.51,386.69,386.72,17100.0,387.24,387.51,386.69,386.72,17100.0
2012-06-06 15:40:00,386.48,387.98,386.35,387.33,14200.0,386.48,387.98,386.35,387.33,14200.0
2012-06-06 15:50:00,387.43,388.2,387.37,387.93,28900.0,387.43,388.2,387.37,387.93,28900.0
2012-06-07 09:30:00,388.06,390.22,388.06,389.03,7700.0,388.06,390.22,388.06,389.03,7700.0
2012-06-07 09:40:00,389.22,391.85,387.98,391.85,27400.0,389.22,391.85,387.98,391.85,27400.0
2012-06-07 09:50:00,391.4,391.55,390.41,391.46,16100.0,391.4,391.55,390.41,391.46,16100.0
2012-06-07 10:00:00,391.36,391.9,390.41,390.62,10300.0,391.36,391.9,390.41,390.62,10300.0
2012-06-07 10:10:00,390.62,391.0,389.22,389.98,20900.0,390.62,391.0,389.22,389.98,20900.0
2012-06-07 10:20:00,389.71,391.44,389.71,391.07,11000.0,389.71,391.44,389.71,391.07,11000.0
2012-06-07 10:30:00,391.01,391.26,389.75,389.87,17300.0,391.01,391.26,389.75,389.87,17300.0
2012-06-07 10:40:00,389.9,390.21,388.86,388.86,27300.0,389.9,390.21,388.86,388.86,27300.0
2012-06-07 10:50:00,388.68,389.83,388.68,389.28,7000.0,388.68,389.83,388.68,389.28,7000.0
2012-06-07 11:00:00,389.39,389.74,388.34,388.34,5300.0,389.39,389.74,388.34,388.34,5300.0
2012-06-07 11:10:00,388.26,388.26,387.1,387.4,15300.0,388.26,388.26,387.1,387.4,15300.0
2012-06-07 11:20:00,387.21,387.36,386.55,386.58,6300.0,387.21,387.36,386.55,386.58,6300.0
2012-06-07 11:30:00,386.55,387.26,386.23,387.04,5900.0,386.55,387.26,386.23,387.04,5900.0
2012-06-07 11:40:00,387.25,387.79,387.13,387.31,3900.0,387.25,387.79,387.13,387.31,3900.0
2012-06-07 11:50:00,387.5,387.86,386.44,386.44,3200.0,387.5,387.86,386.44,386.44,3200.0
2012-06-07 12:00:00,386.69,386.79,386.33,386.38,1500.0,386.69,386.79,386.33,386.38,1500.0
2012-06-07 12:10:00,386.4,387.32,386.25,387.32,4700.0,386.4,387.32,386.25,387.32,4700.0
2012-06-07 12:20:00,386.44,386.71,386.01,386.29,2400.0,386.44,386.71,386.01,386.29,2400.0
2012-06-07 12:30:00,386.41,386.83,386.34,386.42,9500.0,386.41,386.83,386.34,386.42,9500.0
2012-06-07 12:40:00,386.44,386.81,385.95,386.1,3900.0,386.44,386.81,385.95,386.1,3900.0
2012-06-07 12:50:00,386.18,386.46,385.89,386.15,6500.0,386.18,386.46,385.89,386.15,6500.0
2012-06-07 13:00:00,386.3,386.3,385.6,385.62,2700.0,386.3,386.3,385.6,385.62,2700.0
2012-06-07 13:10:00,385.65,386.47,385.65,386.47,3000.0,385.65,386.47,385.65,386.47,3000.0
2012-06-07 13:20:00,386.71,387.05,386.46,386.64,4300.0,386.71,387.05,386.46,386.64,4300.0
2012-06-07 13:30:00,387.0,387.0,386.61,386.62,2600.0,387.0,387.0,386.61,386.62,2600.0
2012-06-07 13:40:00,386.68,387.06,386.61,386.91,5300.0,386.68,387.06,386.61,386.91,5300.0
2012-06-07 13:50:00,386.98,387.01,386.6,386.79,5200.0,386.98,387.01,386.6,386.79,5200.0
2012-06-07 14:00:00,387.04,387.56,386.94,387.21,5700.0,387.04,387.56,386.94,387.21,5700.0
2012-06-07 14:10:00,387.34,387.74,387.25,387.74,3000.0,387.34,387.74,387.25,387.74,3000.0
2012-06-07 14:20:00,387.72,387.91,387.54,387.69,6000.0,387.72,387.91,387.54,387.69,6000.0
2012-06-07 14:30:00,387.82,388.0,387.73,387.87,8100.0,387.82,388.0,387.73,387.87,8100.0
2012-06-07 14:40:00,387.89,387.96,387.74,387.92,10700.0,387.89,387.96,387.74,387.92,10700.0
2012-06-07 14:50:00,387.88,387.88,387.34,387.6,19000.0,387.88,387.88,387.34,387.6,19000.0
2012-06-07 15:00:00,387.6,387.69,387.13,387.49,7500.0,387.6,387.69,387.13,387.49,7500.0
2012-06-07 15:10:00,387.49,387.59,386.56,386.84,10300.0,387.49,387.59,386.56,386.84,10300.0
2012-06-07 15:20:00,386.77,387.14,386.47,386.66,4300.0,386.77,387.14,386.47,386.66,4300.0
2012-06-07 15:30:00,386.66,387.0,385.4,385.42,18300.0,386.66,387.0,385.4,385.42,18300.0
2012-06-07 15:40:00,385.73,386.04,384.63,384.8,15800.0,385.73,386.04,384.63,384.8,15800.0
2012-06-07 15:50:00,384.8,384.84,383.94,384.14,40500.0,384.8,384.84,383.94,384.14,40500.0
2012-06-08 09:30:00,385.53,386.36,381.67,386.36,4700.0,385.53,386.36,381.67,386.36,4700.0
2012-06-08 09:40:00,385.93,385.93,384.08,385.42,4800.0,385.93,385.93,384.08,385.42,4800.0
2012-06-08 09:50:00,385.19,386.43,384.76,385.12,2500.0,385.19,386.43,384.76,385.12,2500.0
2012-06-08 10:00:00,385.18,385.68,383.6,383.6,8800.0,385.18,385.68,383.6,383.6,8800.0
2012-06-08 10:10:00,383.68,383.68,382.43,382.69,4900.0,383.68,383.68,382.43,382.69,4900.0
2012-06-08 10:20:00,382.7,383.53,381.63,383.28,7700.0,382.7,383.53,381.63,383.28,7700.0
2012-06-08 10:30:00,383.19,384.54,382.98,384.12,3400.0,383.19,384.54,382.98,384.12,3400.0
2012-06-08 10:40:00,384.05,384.96,383.79,384.64,1700.0,384.05,384.96,383.79,384.64,1700.0
2012-06-08 10:50:00,384.9,385.0,384.49,384.7,8800.0,384.9,385.0,384.49,384.7,8800.0
2012-06-08 11:00:00,384.33,384.42,383.58,383.89,3200.0,384.33,384.42,383.58,383.89,3200.0
2012-06-08 11:10:00,383.67,383.7,382.82,382.86,2200.0,383.67,383.7,382.82,382.86,2200.0
2012-06-08 11:20:00,382.91,384.58,382.77,384.58,3700.0,382.91,384.58,382.77,384.58,3700.0
2012-06-08 11:30:00,384.6,385.0,384.08,384.09,4600.0,384.6,385.0,384.08,384.09,4600.0
2012-06-08 11:40:00,384.2,384.44,384.1,384.14,1000.0,384.2,384.44,384.1,384.14,1000.0
2012-06-08 11:50:00,384.49,384.68,384.17,384.24,3500.0,384.49,384.68,384.17,384.24,3500.0
2012-06-08 12:00:00,384.28,384.64,384.21,384.56,2500.0,384.28,384.64,384.21,384.56,2500.0
2012-06-08 12:10:00,384.5,384.79,384.5,384.7,1300.0,384.5,384.79,384.5,384.7,1300.0
2012-06-08 12:20:00,384.65,384.65,384.26,384.33,3000.0,384.65,384.65,384.26,384.33,3000.0
2012-06-08 12:30:00,384.26,384.96,384.26,384.74,3300.0,384.26,384.96,384.26,384.74,3300.0
2012-06-08 12:40:00,384.74,384.96,384.52,384.92,3400.0,384.74,384.96,384.52,384.92,3400.0
2012-06-08 12:50:00,384.72,384.72,384.54,384.58,1300.0,384.72,384.72,384.54,384.58,1300.0
2012-06-08 13:00:00,384.63,385.32,384.63,385.16,7200.0,384.63,385.32,384.63,385.16,7200.0
2012-06-08 13:10:00,385.44,385.96,385.37,385.66,5100.0,385.44,385.96,385.37,385.66,5100.0
2012-06-08 13:20:00,385.85,386.25,385.61,386.04,7200.0,385.85,386.25,385.61,386.04,7200.0
2012-06-08 13:30:00,385.99,386.08,385.68,386.08,2400.0,385.99,386.08,385.68,386.08,2400.0
2012-06-08 13:40:00,386.12,386.42,385.92,385.94,1800.0,386.12,386.42,385.92,385.94,1800.0
2012-06-08 13:50:00,386.4,386.4,385.63,385.63,3900.0,386.4,386.4,385.63,385.63,3900.0
2012-06-08 14:00:00,385.63,386.12,385.63,386.08,1500.0,385.63,386.12,385.63,386.08,1500.0
2012-06-08 14:10:00,386.02,386.02,384.9,385.27,3900.0,386.02,386.02,384.9,385.27,3900.0
2012-06-08 14:20:00,385.34,385.94,384.9,385.25,5600.0,385.34,385.94,384.9,385.25,5600.0
2012-06-08 14:30:00,385.2,385.63,384.97,385.54,7000.0,385.2,385.63,384.97,385.54,7000.0
2012-06-08 14:40:00,385.78,386.42,385.63,385.93,11600.0,385.78,386.42,385.63,385.93,11600.0
2012-06-08 14:50:00,385.93,386.64,385.47,385.5,11700.0,385.93,386.64,385.47,385.5,11700.0
2012-06-08 15:00:00,385.52,385.86,385.11,385.12,4900.0,385.52,385.86,385.11,385.12,4900.0
2012-06-08 15:10:00,385.06,385.75,385.06,385.29,7600.0,385.06,385.75,385.06,385.29,7600.0
2012-06-08 15:20:00,385.31,385.62,385.13,385.37,8200.0,385.31,385.62,385.13,385.37,8200.0
2012-06-08 15:30:00,385.45,385.83,384.7,385.01,12800.0,385.45,385.83,384.7,385.01,12800.0
2012-06-08 15:40:00,385.03,386.12,384.63,385.95,13100.0,385.03,386.12,384.63,385.95,13100.0
2012-06-08 15:50:00,385.83,386.48,385.01,385.75,55700.0,385.83,386.48,385.01,385.75,55700.0
2012-06-11 09:30:00,389.59,389.59,385.57,387.81,8400.0,389.59,389.59,385.57,387.81,8400.0
2012-06-11 09:40:00,388.07,388.82,387.44,388.05,9000.0,388.07,388.82,387.44,388.05,9000.0
2012-06-11 09:50:00,387.5,387.68,386.16,386.76,6600.0,387.5,387.68,386.16,386.76,6600.0
2012-06-11 10:00:00,386.7,387.23,386.23,386.47,13600.0,386.7,387.23,386.23,386.47,13600.0
2012-06-11 10:10:00,386.25,386.36,385.58,385.69,6200.0,386.25,386.36,385.58,385.69,6200.0
2012-06-11 10:20:00,385.83,385.83,384.97,385.3,4600.0,385.83,385.83,384.97,385.3,4600.0
2012-06-11 10:30:00,384.81,386.22,384.81,386.11,4300.0,384.81,386.22,384.81,386.11,4300.0
2012-06-11 10:40:00,385.98,386.43,385.65,386.31,8300.0,385.98,386.43,385.65,386.31,8300.0
2012-06-11 10:50:00,386.18,386.73,385.85,386.05,5200.0,386.18,386.73,385.85,386.05,5200.0
2012-06-11 11:00:00,386.18,387.05,386.15,387.05,7200.0,386.18,387.05,386.15,387.05,7200.0
2012-06-11 11:10:00,387.1,387.1,386.04,386.04,6000.0,387.1,387.1,386.04,386.04,6000.0
2012-06-11 11:20:00,386.04,386.78,385.71,386.36,18100.0,386.04,386.78,385.71,386.36,18100.0
2012-06-11 11:30:00,386.23,386.78,385.92,386.62,4000.0,386.23,386.78,385.92,386.62,4000.0
2012-06-11 11:40:00,386.45,386.56,385.97,386.51,4200.0,386.45,386.56,385.97,386.51,4200.0
2012-06-11 11:50:00,386.7,386.7,385.2,386.5,11900.0,386.7,386.7,385.2,386.5,11900.0
2012-06-11 12:00:00,386.38,386.8,386.12,386.3,7100.0,386.38,386.8,386.12,386.3,7100.0
2012-06-11 12:10:00,386.42,386.76,385.9,386.21,12000.0,386.42,386.76,385.9,386.21,12000.0
2012-06-11 12:20:00,386.21,386.27,385.75,386.27,4500.0,386.21,386.27,385.75,386.27,4500.0
2012-06-11 12:30:00,386.39,386.74,386.0,386.61,5100.0,386.39,386.74,386.0,386.61,5100.0
2012-06-11 12:40:00,386.5,386.65,385.85,386.45,15400.0,386.5,386.65,385.85,386.45,15400.0
2012-06-11 12:50:00,386.57,386.57,385.75,386.03,5100.0,386.57,386.57,385.75,386.03,5100.0
2012-06-11 13:00:00,386.09,386.71,385.92,386.59,5100.0,386.09,386.71,385.92,386.59,5100.0
2012-06-11 13:10:00,386.41,386.87,385.96,386.68,10100.0,386.41,386.87,385.96,386.68,10100.0
2012-06-11 13:20:00,386.97,386.97,385.45,386.36,18900.0,386.97,386.97,385.45,386.36,18900.0
2012-06-11 13:30:00,386.3,386.48,385.45,385.5,6300.0,386.3,386.48,385.45,385.5,6300.0
2012-06-11 13:40:00,385.37,385.37,385.03,385.18,2700.0,385.37,385.37,385.03,385.18,2700.0
2012-06-11 13:50:00,385.12,385.36,384.2,384.4,6000.0,385.12,385.36,384.2,384.4,6000.0
2012-06-11 14:00:00,384.05,384.57,383.99,384.01,8100.0,384.05,384.57,383.99,384.01,8100.0
2012-06-11 14:10:00,383.96,384.45,383.81,384.33,7500.0,383.96,384.45,383.81,384.33,7500.0
2012-06-11 14:20:00,384.3,384.56,384.25,384.25,4700.0,384.3,384.56,384.25,384.25,4700.0
2012-06-11 14:30:00,384.55,385.21,384.55,384.56,4000.0,384.55,385.21,384.55,384.56,4000.0
2012-06-11 14:40:00,384.55,384.75,384.37,384.56,3000.0,384.55,384.75,384.37,384.56,3000.0
2012-06-11 14:50:00,384.45,384.98,384.45,384.93,4900.0,384.45,384.98,384.45,384.93,4900.0
2012-06-11 15:00:00,384.91,384.91,384.05,384.2,7700.0,384.91,384.91,384.05,384.2,7700.0
2012-06-11 15:10:00,384.36,384.52,384.01,384.3,11000.0,384.36,384.52,384.01,384.3,11000.0
2012-06-11 15:20:00,384.41,384.41,383.32,383.82,13800.0,384.41,384.41,383.32,383.82,13800.0
2012-06-11 15:30:00,383.91,384.55,383.82,384.29,25700.0,383.91,384.55,383.82,384.29,25700.0
2012-06-11 15:40:00,384.56,385.09,383.58,384.14,22100.0,384.56,385.09,383.58,384.14,22100.0
2012-06-11 15:50:00,384.09,384.44,382.22,382.34,32200.0,384.09,384.44,382.22,382.34,32200.0
2012-06-12 09:30:00,382.31,385.42,382.31,384.75,4000.0,382.31,385.42,382.31,384.75,4000.0
2012-06-12 09:40:00,385.45,385.45,383.46,383.46,4600.0,385.45,385.45,383.46,383.46,4600.0
2012-06-12 09:50:00,383.97,384.57,383.92,384.26,4400.0,383.97,384.57,383.92,384.26,4400.0
2012-06-12 10:00:00,384.62,384.79,383.92,384.2,11100.0,384.62,384.79,383.92,384.2,11100.0
2012-06-12 10:10:00,384.27,384.33,382.88,383.06,4300.0,384.27,384.33,382.88,383.06,4300.0
2012-06-12 10:20:00,383.05,383.93,383.05,383.45,1200.0,383.05,383.93,383.05,383.45,1200.0
2012-06-12 10:30:00,383.3,383.41,382.88,382.92,2800.0,383.3,383.41,382.88,382.92,2800.0
2012-06-12 10:40:00,382.91,383.18,382.67,382.74,3200.0,382.91,383.18,382.67,382.74,3200.0
2012-06-12 10:50:00,383.32,383.32,382.92,383.08,4100.0,383.32,383.32,382.92,383.08,4100.0
2012-06-12 11:00:00,383.07,384.5,383.07,384.26,14900.0,383.07,384.5,383.07,384.26,14900.0
2012-06-12 11:10:00,384.49,384.76,384.18,384.2,3400.0,384.49,384.76,384.18,384.2,3400.0
2012-06-12 11:20:00,384.57,385.3,384.57,384.96,1700.0,384.57,385.3,384.57,384.96,1700.0
2012-06-12 11:30:00,384.94,385.03,384.64,385.03,2600.0,384.94,385.03,384.64,385.03,2600.0
2012-06-12 11:40:00,385.06,385.66,384.5,384.52,3300.0,385.06,385.66,384.5,384.52,3300.0
2012-06-12 11:50:00,384.48,384.58,384.38,384.38,1200.0,384.48,384.58,384.38,384.38,1200.0
2012-06-12 12:00:00,384.64,384.88,382.83,383.29,21900.0,384.64,384.88,382.83,383.29,21900.0
2012-06-12 12:10:00,383.03,383.29,382.82,383.1,4800.0,383.03,383.29,382.82,383.1,4800.0
2012-06-12 12:20:00,383.13,384.07,383.09,383.63,3000.0,383.13,384.07,383.09,383.63,3000.0
2012-06-12 12:30:00,383.63,384.16,383.63,383.68,2600.0,383.63,384.16,383.63,383.68,2600.0
2012-06-12 12:40:00,383.8,383.94,383.55,383.64,1900.0,383.8,383.94,383.55,383.64,1900.0
2012-06-12 12:50:00,383.53,383.71,383.27,383.61,4400.0,383.53,383.71,383.27,383.61,4400.0
2012-06-12 13:00:00,383.53,383.78,383.27,383.64,2400.0,383.53,383.78,383.27,383.64,2400.0
2012-06-12 13:10:00,383.82,384.61,383.71,384.61,2900.0,383.82,384.61,383.71,384.61,2900.0
2012-06-12 13:20:00,384.47,384.57,384.21,384.31,1000.0,384.47,384.57,384.21,384.31,1000.0
2012-06-12 13:30:00,384.04,384.3,383.88,383.88,5900.0,384.04,384.3,383.88,383.88,5900.0
2012-06-12 13:40:00,384.05,384.33,383.47,383.58,3000.0,384.05,384.33,383.47,383.58,3000.0
2012-06-12 13:50:00,383.63,383.9,383.17,383.17,6700.0,383.63,383.9,383.17,383.17,6700.0
2012-06-12 14:00:00,383.37,383.91,383.25,383.91,2700.0,383.37,383.91,383.25,383.91,2700.0
2012-06-12 14:10:00,383.6,384.15,383.6,383.86,2600.0,383.6,384.15,383.6,383.86,2600.0
2012-06-12 14:20:00,383.93,384.19,383.86,383.89,3300.0,383.93,384.19,383.86,383.89,3300.0
2012-06-12 14:30:00,384.23,385.08,383.9,384.98,5200.0,384.23,385.08,383.9,384.98,5200.0
2012-06-12 14:40:00,384.87,385.43,384.3,385.0,4300.0,384.87,385.43,384.3,385.0,4300.0
2012-06-12 14:50:00,384.9,385.56,384.52,385.4,3900.0,384.9,385.56,384.52,385.4,3900.0
2012-06-12 15:00:00,385.21,385.61,385.0,385.28,7600.0,385.21,385.61,385.0,385.28,7600.0
2012-06-12 15:10:00,385.28,385.35,384.76,385.22,7100.0,385.28,385.35,384.76,385.22,7100.0
2012-06-12 15:20:00,385.19,385.56,384.89,385.56,5700.0,385.19,385.56,384.89,385.56,5700.0
2012-06-12 15:30:00,385.49,385.49,384.68,384.68,7700.0,385.49,385.49,384.68,384.68,7700.0
2012-06-12 15:40:00,384.78,385.67,384.64,385.4,20400.0,384.78,385.67,384.64,385.4,20400.0
2012-06-12 15:50:00,385.43,386.86,385.18,386.69,51400.0,385.43,386.86,385.18,386.69,51400.0
2012-06-13 09:30:00,385.44,387.11,384.38,386.35,7500.0,385.44,387.11,384.38,386.35,7500.0
2012-06-13 09:40:00,386.06,387.24,386.01,387.24,9700.0,386.06,387.24,386.01,387.24,9700.0
2012-06-13 09:50:00,387.22,387.96,386.39,387.96,16600.0,387.22,387.96,386.39,387.96,16600.0
2012-06-13 10:00:00,387.77,387.84,386.7,387.68,9600.0,387.77,387.84,386.7,387.68,9600.0
2012-06-13 10:10:00,387.78,388.6,387.69,388.25,11200.0,387.78,388.6,387.69,388.25,11200.0
2012-06-13 10:20:00,388.29,388.81,387.8,388.58,14300.0,388.29,388.81,387.8,388.58,14300.0
2012-06-13 10:30:00,388.8,389.03,388.15,388.3,5900.0,388.8,389.03,388.15,388.3,5900.0
2012-06-13 10:40:00,388.53,389.44,388.45,388.99,10700.0,388.53,389.44,388.45,388.99,10700.0
2012-06-13 10:50:00,389.0,389.61,388.89,389.61,4500.0,389.0,389.61,388.89,389.61,4500.0
2012-06-13 11:00:00,389.16,389.3,387.88,388.92,5400.0,389.16,389.3,387.88,388.92,5400.0
2012-06-13 11:10:00,388.94,389.18,387.88,387.97,7700.0,388.94,389.18,387.88,387.97,7700.0
2012-06-13 11:20:00,388.48,388.56,387.63,388.55,7200.0,388.48,388.56,387.63,388.55,7200.0
2012-06-13 11:30:00,388.7,388.73,388.16,388.41,6000.0,388.7,388.73,388.16,388.41,6000.0
2012-06-13 11:40:00,388.6,388.65,387.84,388.08,3600.0,388.6,388.65,387.84,388.08,3600.0
2012-06-13 11:50:00,388.07,388.5,387.85,388.37,10100.0,388.07,388.5,387.85,388.37,10100.0
2012-06-13 12:00:00,388.39,388.54,387.91,388.1,6300.0,388.39,388.54,387.91,388.1,6300.0
2012-06-13 12:10:00,388.09,388.47,388.09,388.26,3300.0,388.09,388.47,388.09,388.26,3300.0
2012-06-13 12:20:00,388.47,388.66,387.58,387.8,11500.0,388.47,388.66,387.58,387.8,11500.0
2012-06-13 12:30:00,387.93,388.23,387.6,387.6,5400.0,387.93,388.23,387.6,387.6,5400.0
2012-06-13 12:40:00,387.66,388.0,386.71,386.94,10700.0,387.66,388.0,386.71,386.94,10700.0
2012-06-13 12:50:00,387.14,387.54,386.88,386.94,4300.0,387.14,387.54,386.88,386.94,4300.0
2012-06-13 13:00:00,386.81,387.01,386.67,387.01,1400.0,386.81,387.01,386.67,387.01,1400.0
2012-06-13 13:10:00,387.26,388.02,387.09,388.02,2500.0,387.26,388.02,387.09,388.02,2500.0
2012-06-13 13:20:00,387.83,388.01,387.41,387.58,1600.0,387.83,388.01,387.41,387.58,1600.0
2012-06-13 13:30:00,387.61,388.1,387.61,387.66,2300.0,387.61,388.1,387.61,387.66,2300.0
2012-06-13 13:40:00,387.61,387.61,386.83,386.83,1200.0,387.61,387.61,386.83,386.83,1200.0
2012-06-13 13:50:00,386.76,386.87,385.6,385.79,5200.0,386.76,386.87,385.6,385.79,5200.0
2012-06-13 14:00:00,385.83,386.21,385.7,386.21,2600.0,385.83,386.21,385.7,386.21,2600.0
2012-06-13 14:10:00,386.18,386.48,386.06,386.44,6600.0,386.18,386.48,386.06,386.44,6600.0
2012-06-13 14:20:00,386.75,387.04,385.79,385.79,4100.0,386.75,387.04,385.79,385.79,4100.0
2012-06-13 14:30:00,385.9,386.05,385.5,385.78,9200.0,385.9,386.05,385.5,385.78,9200.0
2012-06-13 14:40:00,385.79,385.91,385.06,385.11,10100.0,385.79,385.91,385.06,385.11,10100.0
2012-06-13 14:50:00,385.18,385.25,384.77,384.77,5800.0,385.18,385.25,384.77,384.77,5800.0
2012-06-13 15:00:00,384.79,384.99,384.24,384.52,8200.0,384.79,384.99,384.24,384.52,8200.0
2012-06-13 15:10:00,384.5,384.64,383.59,383.7,13100.0,384.5,384.64,383.59,383.7,13100.0
2012-06-13 15:20:00,383.52,383.71,382.86,383.53,10200.0,383.52,383.71,382.86,383.53,10200.0
2012-06-13 15:30:00,383.22,383.35,382.64,383.24,12100.0,383.22,383.35,382.64,383.24,12100.0
2012-06-13 15:40:00,383.19,383.24,382.19,382.43,11400.0,383.19,383.24,382.19,382.43,11400.0
2012-06-13 15:50:00,382.44,383.46,382.21,383.22,14800.0,382.44,383.46,382.21,383.22,14800.0
2012-06-14 09:30:00,384.87,387.59,384.54,384.94,11700.0,384.87,387.59,384.54,384.94,11700.0
2012-06-14 09:40:00,384.42,385.56,383.51,385.27,5500.0,384.42,385.56,383.51,385.27,5500.0
2012-06-14 09:50:00,385.43,387.24,384.89,387.19,4700.0,385.43,387.24,384.89,387.19,4700.0
2012-06-14 10:00:00,387.14,387.51,386.29,386.36,6900.0,387.14,387.51,386.29,386.36,6900.0
2012-06-14 10:10:00,386.28,387.44,385.96,387.15,3500.0,386.28,387.44,385.96,387.15,3500.0
2012-06-14 10:20:00,386.92,386.92,383.2,383.39,19400.0,386.92,386.92,383.2,383.39,19400.0
2012-06-14 10:30:00,383.54,383.79,383.16,383.68,10200.0,383.54,383.79,383.16,383.68,10200.0
2012-06-14 10:40:00,383.68,383.97,383.19,383.84,25600.0,383.68,383.97,383.19,383.84,25600.0
2012-06-14 10:50:00,383.82,384.9,383.6,384.71,33400.0,383.82,384.9,383.6,384.71,33400.0
2012-06-14 11:00:00,384.74,385.4,384.68,385.4,7900.0,384.74,385.4,384.68,385.4,7900.0
2012-06-14 11:10:00,385.53,386.87,385.27,386.5,4300.0,385.53,386.87,385.27,386.5,4300.0
2012-06-14 11:20:00,386.75,387.1,386.27,386.54,15300.0,386.75,387.1,386.27,386.54,15300.0
2012-06-14 11:30:00,386.39,386.82,386.34,386.73,8100.0,386.39,386.82,386.34,386.73,8100.0
2012-06-14 11:40:00,386.87,386.87,386.46,386.61,2900.0,386.87,386.87,386.46,386.61,2900.0
2012-06-14 11:50:00,386.77,387.0,386.5,386.58,5200.0,386.77,387.0,386.5,386.58,5200.0
2012-06-14 12:00:00,386.57,386.91,386.42,386.51,5000.0,386.57,386.91,386.42,386.51,5000.0
2012-06-14 12:10:00,386.59,386.68,386.36,386.61,2700.0,386.59,386.68,386.36,386.61,2700.0
2012-06-14 12:20:00,386.57,386.86,386.39,386.59,7300.0,386.57,386.86,386.39,386.59,7300.0
2012-06-14 12:30:00,386.59,386.7,385.17,385.6,39400.0,386.59,386.7,385.17,385.6,39400.0
2012-06-14 12:40:00,385.76,387.0,385.76,386.91,2700.0,385.76,387.0,385.76,386.91,2700.0
2012-06-14 12:50:00,386.88,387.04,386.4,386.81,3900.0,386.88,387.04,386.4,386.81,3900.0
2012-06-14 13:00:00,386.73,386.9,386.51,386.56,2600.0,386.73,386.9,386.51,386.56,2600.0
2012-06-14 13:10:00,386.59,386.83,386.14,386.16,2900.0,386.59,386.83,386.14,386.16,2900.0
2012-06-14 13:20:00,386.17,386.35,385.52,386.03,4800.0,386.17,386.35,385.52,386.03,4800.0
2012-06-14 13:30:00,385.79,386.71,385.72,386.71,3600.0,385.79,386.71,385.72,386.71,3600.0
2012-06-14 13:40:00,386.47,386.6,386.35,386.46,1600.0,386.47,386.6,386.35,386.46,1600.0
2012-06-14 13:50:00,386.35,386.5,386.15,386.48,2800.0,386.35,386.5,386.15,386.48,2800.0
2012-06-14 14:00:00,386.47,386.47,386.25,386.46,9800.0,386.47,386.47,386.25,386.46,9800.0
2012-06-14 14:10:00,386.36,386.36,385.89,385.98,3600.0,386.36,386.36,385.89,385.98,3600.0
2012-06-14 14:20:00,385.82,386.1,385.17,385.79,4700.0,385.82,386.1,385.17,385.79,4700.0
2012-06-14 14:30:00,385.45,385.69,385.19,385.69,2800.0,385.45,385.69,385.19,385.69,2800.0
2012-06-14 14:40:00,385.74,385.91,384.9,385.37,3900.0,385.74,385.91,384.9,385.37,3900.0
2012-06-14 14:50:00,385.37,385.74,385.06,385.06,4700.0,385.37,385.74,385.06,385.06,4700.0
2012-06-14 15:00:00,385.34,387.16,384.99,385.84,24600.0,385.34,387.16,384.99,385.84,24600.0
2012-06-14 15:10:00,385.7,386.53,385.7,385.76,4700.0,385.7,386.53,385.7,385.76,4700.0
2012-06-14 15:20:00,385.62,385.62,384.43,384.53,6000.0,385.62,385.62,384.43,384.53,6000.0
2012-06-14 15:30:00,384.57,386.28,384.38,385.9,5000.0,384.57,386.28,384.38,385.9,5000.0
2012-06-14 15:40:00,385.85,386.43,385.17,385.29,14600.0,385.85,386.43,385.17,385.29,14600.0
2012-06-14 15:50:00,385.29,385.95,385.06,385.94,29000.0,385.29,385.95,385.06,385.94,29000.0
2012-06-15 09:30:00,386.9,387.01,385.42,386.3,30600.0,386.9,387.01,385.42,386.3,30600.0
2012-06-15 09:40:00,386.24,386.29,385.01,385.41,6500.0,386.24,386.29,385.01,385.41,6500.0
2012-06-15 09:50:00,385.24,386.39,385.22,385.59,6500.0,385.24,386.39,385.22,385.59,6500.0
2012-06-15 10:00:00,385.39,386.05,385.04,385.75,13200.0,385.39,386.05,385.04,385.75,13200.0
2012-06-15 10:10:00,385.88,386.54,385.44,385.98,7300.0,385.88,386.54,385.44,385.98,7300.0
2012-06-15 10:20:00,386.12,386.12,385.32,385.32,4300.0,386.12,386.12,385.32,385.32,4300.0
2012-06-15 10:30:00,385.69,386.35,385.49,385.6,4900.0,385.69,386.35,385.49,385.6,4900.0
2012-06-15 10:40:00,385.63,386.0,385.21,385.81,2400.0,385.63,386.0,385.21,385.81,2400.0
2012-06-15 10:50:00,385.97,385.97,385.51,385.8,3200.0,385.97,385.97,385.51,385.8,3200.0
2012-06-15 11:00:00,385.81,386.1,385.31,386.0,5000.0,385.81,386.1,385.31,386.0,5000.0
2012-06-15 11:10:00,385.89,385.89,385.46,385.71,4100.0,385.89,385.89,385.46,385.71,4100.0
2012-06-15 11:20:00,385.57,385.58,384.29,384.85,8400.0,385.57,385.58,384.29,384.85,8400.0
2012-06-15 11:30:00,385.13,385.13,384.73,385.04,2200.0,385.13,385.13,384.73,385.04,2200.0
2012-06-15 11:40:00,385.03,385.09,384.87,385.0,4200.0,385.03,385.09,384.87,385.0,4200.0
2012-06-15 11:50:00,384.92,384.97,384.63,384.71,5300.0,384.92,384.97,384.63,384.71,5300.0
2012-06-15 12:00:00,384.72,384.9,384.55,384.66,3000.0,384.72,384.9,384.55,384.66,3000.0
2012-06-15 12:10:00,384.5,384.5,384.12,384.12,2900.0,384.5,384.5,384.12,384.12,2900.0
2012-06-15 12:20:00,384.12,384.18,383.63,383.9,4600.0,384.12,384.18,383.63,383.9,4600.0
2012-06-15 12:30:00,383.99,384.1,383.03,383.06,4500.0,383.99,384.1,383.03,383.06,4500.0
2012-06-15 12:40:00,382.93,383.16,382.42,382.46,7600.0,382.93,383.16,382.42,382.46,7600.0
2012-06-15 12:50:00,382.4,383.48,382.31,383.47,9100.0,382.4,383.48,382.31,383.47,9100.0
2012-06-15 13:00:00,383.59,384.41,383.59,384.08,6200.0,383.59,384.41,383.59,384.08,6200.0
2012-06-15 13:10:00,384.1,384.48,384.05,384.48,4500.0,384.1,384.48,384.05,384.48,4500.0
2012-06-15 13:20:00,384.52,384.52,383.65,383.69,3300.0,384.52,384.52,383.65,383.69,3300.0
2012-06-15 13:30:00,383.85,384.26,383.83,384.26,3400.0,383.85,384.26,383.83,384.26,3400.0
2012-06-15 13:40:00,384.21,384.21,383.92,383.99,2000.0,384.21,384.21,383.92,383.99,2000.0
2012-06-15 13:50:00,384.0,384.12,383.69,383.72,3200.0,384.0,384.12,383.69,383.72,3200.0
2012-06-15 14:00:00,383.75,383.75,382.87,383.13,5800.0,383.75,383.75,382.87,383.13,5800.0
2012-06-15 14:10:00,382.95,383.07,382.87,382.93,3100.0,382.95,383.07,382.87,382.93,3100.0
2012-06-15 14:20:00,382.94,383.39,382.85,383.39,4500.0,382.94,383.39,382.85,383.39,4500.0
2012-06-15 14:30:00,383.68,384.55,383.36,384.55,4100.0,383.68,384.55,383.36,384.55,4100.0
2012-06-15 14:40:00,384.31,384.35,382.83,383.15,13200.0,384.31,384.35,382.83,383.15,13200.0
2012-06-15 14:50:00,382.99,383.13,381.47,381.47,31300.0,382.99,383.13,381.47,381.47,31300.0
2012-06-15 15:00:00,381.39,382.93,381.3,382.06,35500.0,381.39,382.93,381.3,382.06,35500.0
2012-06-15 15:10:00,382.11,383.79,382.0,383.61,16300.0,382.11,383.79,382.0,383.61,16300.0
2012-06-15 15:20:00,383.78,384.52,383.63,384.42,7400.0,383.78,384.52,383.63,384.42,7400.0
2012-06-15 15:30:00,384.4,385.03,384.32,384.98,11700.0,384.4,385.03,384.32,384.98,11700.0
2012-06-15 15:40:00,384.98,385.89,384.87,385.56,19400.0,384.98,385.89,384.87,385.56,19400.0
2012-06-15 15:50:00,385.42,386.09,384.96,385.43,34700.0,385.42,386.09,384.96,385.43,34700.0
2012-06-18 09:30:00,384.86,385.95,383.32,384.73,4000.0,384.86,385.95,383.32,384.73,4000.0
2012-06-18 09:40:00,384.99,384.99,383.8,383.8,5400.0,384.99,384.99,383.8,383.8,5400.0
2012-06-18 09:50:00,383.85,384.24,383.46,383.88,5100.0,383.85,384.24,383.46,383.88,5100.0
2012-06-18 10:00:00,383.86,384.18,383.27,383.41,10600.0,383.86,384.18,383.27,383.41,10600.0
2012-06-18 10:10:00,383.87,384.41,383.65,384.04,9900.0,383.87,384.41,383.65,384.04,9900.0
2012-06-18 10:20:00,384.03,385.06,384.03,384.84,7600.0,384.03,385.06,384.03,384.84,7600.0
2012-06-18 10:30:00,385.02,385.35,384.77,384.77,4900.0,385.02,385.35,384.77,384.77,4900.0
2012-06-18 10:40:00,384.77,386.06,384.77,385.84,2900.0,384.77,386.06,384.77,385.84,2900.0
2012-06-18 10:50:00,385.57,385.9,384.99,384.99,5200.0,385.57,385.9,384.99,384.99,5200.0
2012-06-18 11:00:00,385.06,385.35,384.5,385.06,7200.0,385.06,385.35,384.5,385.06,7200.0
2012-06-18 11:10:00,384.8,384.81,383.72,384.13,6400.0,384.8,384.81,383.72,384.13,6400.0
2012-06-18 11:20:00,384.13,384.73,383.91,384.67,5100.0,384.13,384.73,383.91,384.67,5100.0
2012-06-18 11:30:00,384.6,385.0,384.53,384.53,2200.0,384.6,385.0,384.53,384.53,2200.0
2012-06-18 11:40:00,384.38,385.0,384.33,384.84,6400.0,384.38,385.0,384.33,384.84,6400.0
2012-06-18 11:50:00,384.56,384.99,384.14,384.61,4000.0,384.56,384.99,384.14,384.61,4000.0
2012-06-18 12:00:00,384.85,384.93,384.64,384.93,2700.0,384.85,384.93,384.64,384.93,2700.0
2012-06-18 12:10:00,384.93,385.0,384.6,384.85,5800.0,384.93,385.0,384.6,384.85,5800.0
2012-06-18 12:20:00,384.95,384.98,384.58,384.87,3300.0,384.95,384.98,384.58,384.87,3300.0
2012-06-18 12:30:00,384.66,384.66,383.82,383.96,5500.0,384.66,384.66,383.82,383.96,5500.0
2012-06-18 12:40:00,384.02,385.09,384.02,385.05,12100.0,384.02,385.09,384.02,385.05,12100.0
2012-06-18 12:50:00,385.25,385.35,384.98,385.1,6800.0,385.25,385.35,384.98,385.1,6800.0
2012-06-18 13:00:00,385.19,385.35,384.96,385.24,3500.0,385.19,385.35,384.96,385.24,3500.0
2012-06-18 13:10:00,385.24,386.0,385.03,385.9,11100.0,385.24,386.0,385.03,385.9,11100.0
2012-06-18 13:20:00,386.19,387.11,386.13,387.0,12800.0,386.19,387.11,386.13,387.0,12800.0
2012-06-18 13:30:00,387.0,387.54,386.95,387.54,6600.0,387.0,387.54,386.95,387.54,6600.0
2012-06-18 13:40:00,387.54,387.75,387.24,387.5,5800.0,387.54,387.75,387.24,387.5,5800.0
2012-06-18 13:50:00,387.33,388.08,387.15,387.93,4500.0,387.33,388.08,387.15,387.93,4500.0
2012-06-18 14:00:00,388.04,388.04,386.63,386.78,7600.0,388.04,388.04,386.63,386.78,7600.0
2012-06-18 14:10:00,386.81,387.72,386.81,387.5,14100.0,386.81,387.72,386.81,387.5,14100.0
2012-06-18 14:20:00,387.44,388.27,387.35,387.87,10300.0,387.44,388.27,387.35,387.87,10300.0
2012-06-18 14:30:00,387.79,387.88,387.21,387.31,5300.0,387.79,387.88,387.21,387.31,5300.0
2012-06-18 14:40:00,387.31,387.4,386.75,387.36,4900.0,387.31,387.4,386.75,387.36,4900.0
2012-06-18 14:50:00,387.39,387.94,386.94,387.8,8200.0,387.39,387.94,386.94,387.8,8200.0
2012-06-18 15:00:00,387.79,387.8,386.62,386.63,11700.0,387.79,387.8,386.62,386.63,11700.0
2012-06-18 15:10:00,386.82,386.82,385.47,385.83,14200.0,386.82,386.82,385.47,385.83,14200.0
2012-06-18 15:20:00,385.88,386.66,385.88,386.55,10600.0,385.88,386.66,385.88,386.55,10600.0
2012-06-18 15:30:00,386.53,386.84,386.33,386.46,10500.0,386.53,386.84,386.33,386.46,10500.0
2012-06-18 15:40:00,386.15,387.12,386.05,386.77,27500.0,386.15,387.12,386.05,386.77,27500.0
2012-06-18 15:50:00,386.77,387.01,386.12,386.57,22400.0,386.77,387.01,386.12,386.57,22400.0
2012-06-19 09:30:00,385.49,388.16,385.49,387.53,6100.0,385.49,388.16,385.49,387.53,6100.0
2012-06-19 09:40:00,387.53,388.12,385.35,386.05,29600.0,387.53,388.12,385.35,386.05,29600.0
2012-06-19 09:50:00,386.13,387.96,386.13,387.93,17200.0,386.13,387.96,386.13,387.93,17200.0
2012-06-19 10:00:00,387.98,388.37,387.62,387.88,6600.0,387.98,388.37,387.62,387.88,6600.0
2012-06-19 10:10:00,387.91,388.48,387.65,387.68,8900.0,387.91,388.48,387.65,387.68,8900.0
2012-06-19 10:20:00,387.68,387.91,387.3,387.89,12800.0,387.68,387.91,387.3,387.89,12800.0
2012-06-19 10:30:00,387.98,388.43,387.89,387.9,16900.0,387.98,388.43,387.89,387.9,16900.0
2012-06-19 10:40:00,388.04,388.15,387.83,388.11,6300.0,388.04,388.15,387.83,388.11,6300.0
2012-06-19 10:50:00,388.15,388.43,387.88,387.99,13600.0,388.15,388.43,387.88,387.99,13600.0
2012-06-19 11:00:00,387.93,388.32,387.19,387.25,27700.0,387.93,388.32,387.19,387.25,27700.0
2012-06-19 11:10:00,387.34,387.77,387.27,387.72,9500.0,387.34,387.77,387.27,387.72,9500.0
2012-06-19 11:20:00,387.68,388.04,387.16,388.04,10900.0,387.68,388.04,387.16,388.04,10900.0
2012-06-19 11:30:00,388.3,388.46,388.09,388.46,10100.0,388.3,388.46,388.09,388.46,10100.0
2012-06-19 11:40:00,388.35,388.47,388.15,388.38,7000.0,388.35,388.47,388.15,388.38,7000.0
2012-06-19 11:50:00,388.3,388.4,388.2,388.32,5100.0,388.3,388.4,388.2,388.32,5100.0
2012-06-19 12:00:00,388.31,388.86,388.17,388.18,15000.0,388.31,388.86,388.17,388.18,15000.0
2012-06-19 12:10:00,388.38,388.43,388.08,388.31,9500.0,388.38,388.43,388.08,388.31,9500.0
2012-06-19 12:20:00,388.38,388.69,388.24,388.51,17100.0,388.38,388.69,388.24,388.51,17100.0
2012-06-19 12:30:00,388.44,388.54,386.81,386.83,23300.0,388.44,388.54,386.81,386.83,23300.0
2012-06-19 12:40:00,386.92,387.34,386.87,387.34,3600.0,386.92,387.34,386.87,387.34,3600.0
2012-06-19 12:50:00,387.35,388.0,387.27,387.98,7800.0,387.35,388.0,387.27,387.98,7800.0
2012-06-19 13:00:00,387.93,388.05,387.78,387.85,6800.0,387.93,388.05,387.78,387.85,6800.0
2012-06-19 13:10:00,387.81,388.0,387.77,387.94,5000.0,387.81,388.0,387.77,387.94,5000.0
2012-06-19 13:20:00,387.97,388.07,387.88,388.0,11600.0,387.97,388.07,387.88,388.0,11600.0
2012-06-19 13:30:00,387.96,388.11,387.93,388.05,8700.0,387.96,388.11,387.93,388.05,8700.0
2012-06-19 13:40:00,387.99,388.07,387.9,387.9,4600.0,387.99,388.07,387.9,387.9,4600.0
2012-06-19 13:50:00,387.88,388.02,387.71,387.89,7500.0,387.88,388.02,387.71,387.89,7500.0
2012-06-19 14:00:00,387.78,387.9,387.43,387.72,11600.0,387.78,387.9,387.43,387.72,11600.0
2012-06-19 14:10:00,387.61,387.66,387.32,387.4,13500.0,387.61,387.66,387.32,387.4,13500.0
2012-06-19 14:20:00,387.36,387.68,387.25,387.51,5800.0,387.36,387.68,387.25,387.51,5800.0
2012-06-19 14:30:00,387.66,387.81,387.36,387.79,8100.0,387.66,387.81,387.36,387.79,8100.0
2012-06-19 14:40:00,387.81,387.94,387.48,387.59,6400.0,387.81,387.94,387.48,387.59,6400.0
2012-06-19 14:50:00,387.59,387.89,387.23,387.86,10700.0,387.59,387.89,387.23,387.86,10700.0
2012-06-19 15:00:00,387.88,388.0,387.43,388.0,8800.0,387.88,388.0,387.43,388.0,8800.0
2012-06-19 15:10:00,387.92,388.0,387.79,388.0,16300.0,387.92,388.0,387.79,388.0,16300.0
2012-06-19 15:20:00,388.0,388.25,387.91,388.15,22100.0,388.0,388.25,387.91,388.15,22100.0
2012-06-19 15:30:00,388.11,388.29,387.78,387.82,12500.0,388.11,388.29,387.78,387.82,12500.0
2012-06-19 15:40:00,387.82,388.24,387.57,387.57,15900.0,387.82,388.24,387.57,387.57,15900.0
2012-06-19 15:50:00,387.53,387.95,387.16,387.95,19500.0,387.53,387.95,387.16,387.95,19500.0
2012-06-20 09:30:00,388.11,388.11,386.18,386.37,6900.0,388.11,388.11,386.18,386.37,6900.0
2012-06-20 09:40:00,385.72,386.9,385.51,386.17,3700.0,385.72,386.9,385.51,386.17,3700.0
2012-06-20 09:50:00,386.13,386.6,386.03,386.05,4500.0,386.13,386.6,386.03,386.05,4500.0
2012-06-20 10:00:00,386.15,386.36,385.21,385.79,4600.0,386.15,386.36,385.21,385.79,4600.0
2012-06-20 10:10:00,385.83,386.18,385.69,385.73,3800.0,385.83,386.18,385.69,385.73,3800.0
2012-06-20 10:20:00,385.6,385.81,385.26,385.65,5900.0,385.6,385.81,385.26,385.65,5900.0
2012-06-20 10:30:00,385.64,386.13,385.54,385.86,5600.0,385.64,386.13,385.54,385.86,5600.0
2012-06-20 10:40:00,385.88,386.61,385.79,386.17,6600.0,385.88,386.61,385.79,386.17,6600.0
2012-06-20 10:50:00,386.17,386.3,385.6,386.2,6000.0,386.17,386.3,385.6,386.2,6000.0
2012-06-20 11:00:00,386.2,386.44,385.81,386.09,6300.0,386.2,386.44,385.81,386.09,6300.0
2012-06-20 11:10:00,385.98,386.28,385.21,385.27,10100.0,385.98,386.28,385.21,385.27,10100.0
2012-06-20 11:20:00,385.4,385.44,384.53,384.62,7700.0,385.4,385.44,384.53,384.62,7700.0
2012-06-20 11:30:00,384.64,384.74,384.12,384.25,5200.0,384.64,384.74,384.12,384.25,5200.0
2012-06-20 11:40:00,384.25,384.3,384.02,384.16,5700.0,384.25,384.3,384.02,384.16,5700.0
2012-06-20 11:50:00,384.4,384.4,384.06,384.06,6900.0,384.4,384.4,384.06,384.06,6900.0
2012-06-20 12:00:00,384.06,384.11,383.77,383.91,5400.0,384.06,384.11,383.77,383.91,5400.0
2012-06-20 12:10:00,383.91,384.46,383.88,384.39,6600.0,383.91,384.46,383.88,384.39,6600.0
2012-06-20 12:20:00,384.12,384.74,383.35,383.56,10600.0,384.12,384.74,383.35,383.56,10600.0
2012-06-20 12:30:00,383.57,385.06,382.75,384.18,17300.0,383.57,385.06,382.75,384.18,17300.0
2012-06-20 12:40:00,384.21,385.59,383.95,385.54,8800.0,384.21,385.59,383.95,385.54,8800.0
2012-06-20 12:50:00,385.4,385.83,384.8,385.72,14300.0,385.4,385.83,384.8,385.72,14300.0
2012-06-20 13:00:00,385.83,387.05,385.83,386.81,10100.0,385.83,387.05,385.83,386.81,10100.0
2012-06-20 13:10:00,386.86,387.03,386.22,386.93,9000.0,386.86,387.03,386.22,386.93,9000.0
2012-06-20 13:20:00,386.8,387.11,386.42,386.97,7300.0,386.8,387.11,386.42,386.97,7300.0
2012-06-20 13:30:00,387.22,387.56,386.94,387.4,7900.0,387.22,387.56,386.94,387.4,7900.0
2012-06-20 13:40:00,387.51,388.08,387.51,388.08,4500.0,387.51,388.08,387.51,388.08,4500.0
2012-06-20 13:50:00,387.95,387.99,387.12,387.99,7600.0,387.95,387.99,387.12,387.99,7600.0
2012-06-20 14:00:00,387.78,387.79,386.67,387.19,6100.0,387.78,387.79,386.67,387.19,6100.0
2012-06-20 14:10:00,387.19,387.51,387.0,387.03,5500.0,387.19,387.51,387.0,387.03,5500.0
2012-06-20 14:20:00,387.08,387.11,386.1,386.78,6800.0,387.08,387.11,386.1,386.78,6800.0
2012-06-20 14:30:00,386.84,387.31,386.69,387.03,7700.0,386.84,387.31,386.69,387.03,7700.0
2012-06-20 14:40:00,387.02,387.09,385.21,385.91,11600.0,387.02,387.09,385.21,385.91,11600.0
2012-06-20 14:50:00,385.93,386.83,385.93,386.74,7100.0,385.93,386.83,385.93,386.74,7100.0
2012-06-20 15:00:00,386.76,386.91,386.07,386.19,7700.0,386.76,386.91,386.07,386.19,7700.0
2012-06-20 15:10:00,386.16,386.41,385.6,385.85,6900.0,386.16,386.41,385.6,385.85,6900.0
2012-06-20 15:20:00,385.6,387.23,385.6,387.23,9200.0,385.6,387.23,385.6,387.23,9200.0
2012-06-20 15:30:00,387.17,387.19,386.06,386.23,19400.0,387.17,387.19,386.06,386.23,19400.0
2012-06-20 15:40:00,386.22,387.92,386.22,387.61,27000.0,386.22,387.92,386.22,387.61,27000.0
2012-06-20 15:50:00,387.52,387.79,387.2,387.65,38400.0,387.52,387.79,387.2,387.65,38400.0
2012-06-21 09:30:00,387.58,388.0,385.92,386.92,8100.0,387.58,388.0,385.92,386.92,8100.0
2012-06-21 09:40:00,387.5,388.0,387.31,387.53,4900.0,387.5,388.0,387.31,387.53,4900.0
2012-06-21 09:50:00,387.58,387.98,387.31,387.57,4100.0,387.58,387.98,387.31,387.57,4100.0
2012-06-21 10:00:00,387.49,387.52,384.95,385.46,11700.0,387.49,387.52,384.95,385.46,11700.0
2012-06-21 10:10:00,385.46,386.64,385.32,386.5,6700.0,385.46,386.64,385.32,386.5,6700.0
2012-06-21 10:20:00,386.68,387.37,386.68,387.03,4900.0,386.68,387.37,386.68,387.03,4900.0
2012-06-21 10:30:00,386.67,387.86,386.34,386.34,9300.0,386.67,387.86,386.34,386.34,9300.0
2012-06-21 10:40:00,385.95,387.59,385.84,386.71,5300.0,385.95,387.59,385.84,386.71,5300.0
2012-06-21 10:50:00,386.63,386.78,386.11,386.11,2800.0,386.63,386.78,386.11,386.11,2800.0
2012-06-21 11:00:00,386.11,386.11,384.75,385.12,8100.0,386.11,386.11,384.75,385.12,8100.0
2012-06-21 11:10:00,385.07,385.69,385.07,385.69,2800.0,385.07,385.69,385.07,385.69,2800.0
2012-06-21 11:20:00,385.94,385.95,384.7,384.84,3200.0,385.94,385.95,384.7,384.84,3200.0
2012-06-21 11:30:00,384.85,384.85,384.12,384.61,6300.0,384.85,384.85,384.12,384.61,6300.0
2012-06-21 11:40:00,384.6,385.04,384.44,385.04,3100.0,384.6,385.04,384.44,385.04,3100.0
2012-06-21 11:50:00,385.22,385.28,384.62,385.26,2000.0,385.22,385.28,384.62,385.26,2000.0
2012-06-21 12:00:00,385.26,385.27,384.01,384.15,3000.0,385.26,385.27,384.01,384.15,3000.0
2012-06-21 12:10:00,384.13,384.37,384.05,384.15,2700.0,384.13,384.37,384.05,384.15,2700.0
2012-06-21 12:20:00,384.29,384.29,382.9,383.14,3000.0,384.29,384.29,382.9,383.14,3000.0
2012-06-21 12:30:00,382.62,382.62,382.0,382.0,3000.0,382.62,382.62,382.0,382.0,3000.0
2012-06-21 12:40:00,381.88,382.5,381.75,382.3,5400.0,381.88,382.5,381.75,382.3,5400.0
2012-06-21 12:50:00,382.51,382.7,382.06,382.31,3300.0,382.51,382.7,382.06,382.31,3300.0
2012-06-21 13:00:00,382.39,382.4,381.92,382.29,4200.0,382.39,382.4,381.92,382.29,4200.0
2012-06-21 13:10:00,382.29,382.29,381.51,381.69,3200.0,382.29,382.29,381.51,381.69,3200.0
2012-06-21 13:20:00,381.6,382.27,381.47,381.58,4200.0,381.6,382.27,381.47,381.58,4200.0
2012-06-21 13:30:00,381.64,382.43,381.64,381.82,5300.0,381.64,382.43,381.64,381.82,5300.0
2012-06-21 13:40:00,381.63,381.78,380.47,380.71,6700.0,381.63,381.78,380.47,380.71,6700.0
2012-06-21 13:50:00,380.7,381.47,380.7,381.0,3900.0,380.7,381.47,380.7,381.0,3900.0
2012-06-21 14:00:00,380.82,381.08,379.88,380.46,18700.0,380.82,381.08,379.88,380.46,18700.0
2012-06-21 14:10:00,380.23,380.29,379.32,379.32,5700.0,380.23,380.29,379.32,379.32,5700.0
2012-06-21 14:20:00,379.12,379.15,378.41,378.55,8500.0,379.12,379.15,378.41,378.55,8500.0
2012-06-21 14:30:00,378.53,378.82,378.27,378.5,11200.0,378.53,378.82,378.27,378.5,11200.0
2012-06-21 14:40:00,378.55,380.09,378.55,379.86,24900.0,378.55,380.09,378.55,379.86,24900.0
2012-06-21 14:50:00,380.09,380.56,379.91,380.52,11200.0,380.09,380.56,379.91,380.52,11200.0
2012-06-21 15:00:00,380.44,380.44,379.73,380.39,9300.0,380.44,380.44,379.73,380.39,9300.0
2012-06-21 15:10:00,380.37,380.56,379.85,380.3,10200.0,380.37,380.56,379.85,380.3,10200.0
2012-06-21 15:20:00,380.29,380.29,379.78,380.14,19000.0,380.29,380.29,379.78,380.14,19000.0
2012-06-21 15:30:00,380.2,380.67,379.72,380.47,15000.0,380.2,380.67,379.72,380.47,15000.0
2012-06-21 15:40:00,380.66,380.72,380.09,380.46,31400.0,380.66,380.72,380.09,380.46,31400.0
2012-06-21 15:50:00,380.44,381.64,380.25,381.59,60000.0,380.44,381.64,380.25,381.59,60000.0
2012-06-22 09:30:00,380.58,383.41,380.38,380.61,5000.0,380.58,383.41,380.38,380.61,5000.0
2012-06-22 09:40:00,380.66,381.3,380.12,380.25,6900.0,380.66,381.3,380.12,380.25,6900.0
2012-06-22 09:50:00,380.94,381.61,380.38,381.13,4900.0,380.94,381.61,380.38,381.13,4900.0
2012-06-22 10:00:00,381.06,382.52,380.67,382.52,6500.0,381.06,382.52,380.67,382.52,6500.0
2012-06-22 10:10:00,382.52,383.37,381.88,382.18,7500.0,382.52,383.37,381.88,382.18,7500.0
2012-06-22 10:20:00,382.38,382.88,381.91,382.41,2200.0,382.38,382.88,381.91,382.41,2200.0
2012-06-22 10:30:00,381.89,382.35,381.25,381.86,6700.0,381.89,382.35,381.25,381.86,6700.0
2012-06-22 10:40:00,382.01,382.82,381.84,382.44,5200.0,382.01,382.82,381.84,382.44,5200.0
2012-06-22 10:50:00,382.43,383.11,382.29,383.11,9600.0,382.43,383.11,382.29,383.11,9600.0
2012-06-22 11:00:00,383.02,383.24,382.44,382.93,4100.0,383.02,383.24,382.44,382.93,4100.0
2012-06-22 11:10:00,383.24,383.24,382.25,383.06,3900.0,383.24,383.24,382.25,383.06,3900.0
2012-06-22 11:20:00,382.98,383.05,382.57,382.61,1800.0,382.98,383.05,382.57,382.61,1800.0
2012-06-22 11:30:00,382.73,383.79,382.64,383.17,5200.0,382.73,383.79,382.64,383.17,5200.0
2012-06-22 11:40:00,383.29,383.65,382.81,383.6,11300.0,383.29,383.65,382.81,383.6,11300.0
2012-06-22 11:50:00,383.64,383.64,382.39,383.41,7100.0,383.64,383.64,382.39,383.41,7100.0
2012-06-22 12:00:00,383.42,383.43,382.32,383.17,7800.0,383.42,383.43,382.32,383.17,7800.0
2012-06-22 12:10:00,383.17,383.76,382.95,383.75,3000.0,383.17,383.76,382.95,383.75,3000.0
2012-06-22 12:20:00,383.66,383.68,383.23,383.51,2700.0,383.66,383.68,383.23,383.51,2700.0
2012-06-22 12:30:00,383.5,383.59,382.06,382.06,2400.0,383.5,383.59,382.06,382.06,2400.0
2012-06-22 12:40:00,382.12,382.39,382.12,382.31,4800.0,382.12,382.39,382.12,382.31,4800.0
2012-06-22 12:50:00,382.22,382.33,381.95,381.95,6400.0,382.22,382.33,381.95,381.95,6400.0
2012-06-22 13:00:00,381.93,382.16,381.47,381.52,1800.0,381.93,382.16,381.47,381.52,1800.0
2012-06-22 13:10:00,381.41,381.86,380.83,381.03,8000.0,381.41,381.86,380.83,381.03,8000.0
2012-06-22 13:20:00,380.89,380.94,380.57,380.57,3900.0,380.89,380.94,380.57,380.57,3900.0
2012-06-22 13:30:00,380.69,380.69,380.34,380.6,5000.0,380.69,380.69,380.34,380.6,5000.0
2012-06-22 13:40:00,380.51,380.64,380.37,380.63,1300.0,380.51,380.64,380.37,380.63,1300.0
2012-06-22 13:50:00,380.79,381.01,380.44,380.82,6000.0,380.79,381.01,380.44,380.82,6000.0
2012-06-22 14:00:00,380.95,380.95,380.6,380.67,2100.0,380.95,380.95,380.6,380.67,2100.0
2012-06-22 14:10:00,381.11,381.11,380.74,380.75,3200.0,381.11,381.11,380.74,380.75,3200.0
2012-06-22 14:20:00,380.67,381.0,380.67,380.81,2200.0,380.67,381.0,380.67,380.81,2200.0
2012-06-22 14:30:00,380.91,381.42,380.81,381.3,2200.0,380.91,381.42,380.81,381.3,2200.0
2012-06-22 14:40:00,381.29,381.48,381.13,381.35,3600.0,381.29,381.48,381.13,381.35,3600.0
2012-06-22 14:50:00,381.41,383.5,381.32,383.32,15100.0,381.41,383.5,381.32,383.32,15100.0
2012-06-22 15:00:00,383.28,383.28,382.01,382.01,21700.0,383.28,383.28,382.01,382.01,21700.0
2012-06-22 15:10:00,382.01,382.53,381.38,381.38,10700.0,382.01,382.53,381.38,381.38,10700.0
2012-06-22 15:20:00,381.44,381.48,380.94,381.32,13300.0,381.44,381.48,380.94,381.32,13300.0
2012-06-22 15:30:00,381.33,382.23,381.13,381.77,21700.0,381.33,382.23,381.13,381.77,21700.0
2012-06-22 15:40:00,381.79,382.14,380.9,380.9,29900.0,381.79,382.14,380.9,380.9,29900.0
2012-06-22 15:50:00,380.89,382.13,380.53,381.79,80200.0,380.89,382.13,380.53,381.79,80200.0
2012-06-25 09:30:00,381.21,381.79,380.33,380.34,5200.0,381.21,381.79,380.33,380.34,5200.0
2012-06-25 09:40:00,380.37,381.05,379.31,380.87,5300.0,380.37,381.05,379.31,380.87,5300.0
2012-06-25 09:50:00,380.51,381.16,380.39,381.0,2400.0,380.51,381.16,380.39,381.0,2400.0
2012-06-25 10:00:00,381.41,382.0,380.64,380.64,16600.0,381.41,382.0,380.64,380.64,16600.0
2012-06-25 10:10:00,380.64,380.9,380.28,380.51,2200.0,380.64,380.9,380.28,380.51,2200.0
2012-06-25 10:20:00,380.17,380.46,378.98,379.67,10100.0,380.17,380.46,378.98,379.67,10100.0
2012-06-25 10:30:00,379.21,379.88,379.21,379.84,5000.0,379.21,379.88,379.21,379.84,5000.0
2012-06-25 10:40:00,379.83,379.87,378.55,379.29,5400.0,379.83,379.87,378.55,379.29,5400.0
2012-06-25 10:50:00,379.37,379.5,379.0,379.47,2400.0,379.37,379.5,379.0,379.47,2400.0
2012-06-25 11:00:00,379.49,379.5,378.1,378.51,6000.0,379.49,379.5,378.1,378.51,6000.0
2012-06-25 11:10:00,378.0,378.68,377.79,377.98,5200.0,378.0,378.68,377.79,377.98,5200.0
2012-06-25 11:20:00,378.25,378.45,378.18,378.31,2400.0,378.25,378.45,378.18,378.31,2400.0
2012-06-25 11:30:00,378.16,378.24,377.32,377.33,3100.0,378.16,378.24,377.32,377.33,3100.0
2012-06-25 11:40:00,377.1,377.8,377.1,377.57,3500.0,377.1,377.8,377.1,377.57,3500.0
2012-06-25 11:50:00,377.39,377.42,377.22,377.32,1500.0,377.39,377.42,377.22,377.32,1500.0
2012-06-25 12:00:00,377.14,377.2,376.9,376.91,3700.0,377.14,377.2,376.9,376.91,3700.0
2012-06-25 12:10:00,376.99,377.07,376.83,376.92,5700.0,376.99,377.07,376.83,376.92,5700.0
2012-06-25 12:20:00,376.98,377.03,376.63,376.67,6100.0,376.98,377.03,376.63,376.67,6100.0
2012-06-25 12:30:00,376.53,376.8,376.18,376.71,7300.0,376.53,376.8,376.18,376.71,7300.0
2012-06-25 12:40:00,376.59,377.01,376.59,377.01,2700.0,376.59,377.01,376.59,377.01,2700.0
2012-06-25 12:50:00,377.23,377.58,377.18,377.49,3200.0,377.23,377.58,377.18,377.49,3200.0
2012-06-25 13:00:00,377.57,377.57,376.8,376.84,3300.0,377.57,377.57,376.8,376.84,3300.0
2012-06-25 13:10:00,376.82,377.08,376.53,376.53,2900.0,376.82,377.08,376.53,376.53,2900.0
2012-06-25 13:20:00,376.68,377.6,376.68,377.6,1400.0,376.68,377.6,376.68,377.6,1400.0
2012-06-25 13:30:00,377.51,377.65,377.42,377.51,2000.0,377.51,377.65,377.42,377.51,2000.0
2012-06-25 13:40:00,377.69,377.69,377.46,377.49,3200.0,377.69,377.69,377.46,377.49,3200.0
2012-06-25 13:50:00,377.29,377.61,377.23,377.61,2900.0,377.29,377.61,377.23,377.61,2900.0
2012-06-25 14:00:00,377.62,377.79,377.27,377.27,2300.0,377.62,377.79,377.27,377.27,2300.0
2012-06-25 14:10:00,377.46,377.54,377.34,377.54,3900.0,377.46,377.54,377.34,377.54,3900.0
2012-06-25 14:20:00,377.48,377.51,376.8,376.8,3400.0,377.48,377.51,376.8,376.8,3400.0
2012-06-25 14:30:00,376.74,376.88,376.37,376.57,9700.0,376.74,376.88,376.37,376.57,9700.0
2012-06-25 14:40:00,376.55,376.75,376.47,376.64,4100.0,376.55,376.75,376.47,376.64,4100.0
2012-06-25 14:50:00,376.47,376.94,376.35,376.53,4900.0,376.47,376.94,376.35,376.53,4900.0
2012-06-25 15:00:00,376.5,376.91,376.16,376.55,9700.0,376.5,376.91,376.16,376.55,9700.0
2012-06-25 15:10:00,376.81,376.9,376.17,376.39,10500.0,376.81,376.9,376.17,376.39,10500.0
2012-06-25 15:20:00,376.33,376.6,375.87,376.35,28300.0,376.33,376.6,375.87,376.35,28300.0
2012-06-25 15:30:00,376.45,376.45,376.12,376.13,24500.0,376.45,376.45,376.12,376.13,24500.0
2012-06-25 15:40:00,376.14,376.37,375.57,376.37,21800.0,376.14,376.37,375.57,376.37,21800.0
2012-06-25 15:50:00,376.37,376.66,374.98,375.0,24600.0,376.37,376.66,374.98,375.0,24600.0
2012-06-26 09:30:00,375.0,375.96,371.76,373.29,35700.0,375.0,375.96,371.76,373.29,35700.0
2012-06-26 09:40:00,372.89,372.94,368.99,369.42,29700.0,372.89,372.94,368.99,369.42,29700.0
2012-06-26 09:50:00,369.24,371.82,368.84,371.82,29200.0,369.24,371.82,368.84,371.82,29200.0
2012-06-26 10:00:00,371.87,374.66,371.76,373.15,24600.0,371.87,374.66,371.76,373.15,24600.0
2012-06-26 10:10:00,373.04,373.42,371.84,372.29,13900.0,373.04,373.42,371.84,372.29,13900.0
2012-06-26 10:20:00,372.14,374.23,372.13,373.08,16300.0,372.14,374.23,372.13,373.08,16300.0
2012-06-26 10:30:00,372.73,374.53,372.34,373.89,10800.0,372.73,374.53,372.34,373.89,10800.0
2012-06-26 10:40:00,374.0,376.16,374.0,375.26,12100.0,374.0,376.16,374.0,375.26,12100.0
2012-06-26 10:50:00,375.01,376.59,375.01,375.34,11300.0,375.01,376.59,375.01,375.34,11300.0
2012-06-26 11:00:00,375.2,376.19,374.32,374.56,7400.0,375.2,376.19,374.32,374.56,7400.0
2012-06-26 11:10:00,374.4,376.07,373.47,374.6,8100.0,374.4,376.07,373.47,374.6,8100.0
2012-06-26 11:20:00,374.59,375.74,374.45,375.34,5800.0,374.59,375.74,374.45,375.34,5800.0
2012-06-26 11:30:00,375.42,375.69,375.1,375.16,3900.0,375.42,375.69,375.1,375.16,3900.0
2012-06-26 11:40:00,375.12,376.29,374.68,376.19,6000.0,375.12,376.29,374.68,376.19,6000.0
2012-06-26 11:50:00,376.51,376.77,376.01,376.16,5300.0,376.51,376.77,376.01,376.16,5300.0
2012-06-26 12:00:00,376.26,376.65,376.0,376.33,7300.0,376.26,376.65,376.0,376.33,7300.0
2012-06-26 12:10:00,376.57,376.78,376.2,376.52,3100.0,376.57,376.78,376.2,376.52,3100.0
2012-06-26 12:20:00,376.29,376.63,376.17,376.17,1600.0,376.29,376.63,376.17,376.17,1600.0
2012-06-26 12:30:00,376.33,376.85,376.33,376.53,5300.0,376.33,376.85,376.33,376.53,5300.0
2012-06-26 12:40:00,376.53,377.83,376.53,377.29,6300.0,376.53,377.83,376.53,377.29,6300.0
2012-06-26 12:50:00,377.82,377.85,377.25,377.25,2600.0,377.82,377.85,377.25,377.25,2600.0
2012-06-26 13:00:00,377.33,377.51,376.74,377.51,2600.0,377.33,377.51,376.74,377.51,2600.0
2012-06-26 13:10:00,377.64,378.4,377.57,377.57,3200.0,377.64,378.4,377.57,377.57,3200.0
2012-06-26 13:20:00,377.57,378.17,377.57,378.17,1600.0,377.57,378.17,377.57,378.17,1600.0
2012-06-26 13:30:00,378.12,378.12,377.53,378.06,5100.0,378.12,378.12,377.53,378.06,5100.0
2012-06-26 13:40:00,378.19,378.5,377.44,377.95,6800.0,378.19,378.5,377.44,377.95,6800.0
2012-06-26 13:50:00,377.91,377.92,376.05,376.64,10300.0,377.91,377.92,376.05,376.64,10300.0
2012-06-26 14:00:00,376.48,377.58,376.48,377.5,6800.0,376.48,377.58,376.48,377.5,6800.0
2012-06-26 14:10:00,377.48,378.38,377.48,378.34,10000.0,377.48,378.38,377.48,378.34,10000.0
2012-06-26 14:20:00,378.49,378.61,377.36,377.64,4000.0,378.49,378.61,377.36,377.64,4000.0
2012-06-26 14:30:00,377.37,377.44,376.28,376.98,8700.0,377.37,377.44,376.28,376.98,8700.0
2012-06-26 14:40:00,377.07,377.99,376.68,376.69,7600.0,377.07,377.99,376.68,376.69,7600.0
2012-06-26 14:50:00,376.68,377.15,376.51,377.06,7200.0,376.68,377.15,376.51,377.06,7200.0
2012-06-26 15:00:00,377.09,377.8,376.86,377.67,5700.0,377.09,377.8,376.86,377.67,5700.0
2012-06-26 15:10:00,377.8,378.09,377.13,377.13,12300.0,377.8,378.09,377.13,377.13,12300.0
2012-06-26 15:20:00,377.31,378.11,377.13,377.72,12500.0,377.31,378.11,377.13,377.72,12500.0
2012-06-26 15:30:00,377.66,377.66,377.18,377.32,11800.0,377.66,377.66,377.18,377.32,11800.0
2012-06-26 15:40:00,377.53,377.72,377.09,377.49,10000.0,377.53,377.72,377.09,377.49,10000.0
2012-06-26 15:50:00,377.5,377.52,376.6,376.6,21200.0,377.5,377.52,376.6,376.6,21200.0
2012-06-27 09:30:00,354.89,359.88,352.8,357.27,258600.0,354.89,359.88,352.8,357.27,258600.0
2012-06-27 09:40:00,357.5,361.51,356.0,360.78,77700.0,357.5,361.51,356.0,360.78,77700.0
2012-06-27 09:50:00,360.76,362.0,360.48,361.27,94500.0,360.76,362.0,360.48,361.27,94500.0
2012-06-27 10:00:00,361.66,365.99,361.26,363.0,101000.0,361.66,365.99,361.26,363.0,101000.0
2012-06-27 10:10:00,363.12,363.35,360.75,361.5,80700.0,363.12,363.35,360.75,361.5,80700.0
2012-06-27 10:20:00,361.54,361.71,360.38,361.5,34200.0,361.54,361.71,360.38,361.5,34200.0
2012-06-27 10:30:00,361.48,361.97,360.46,361.82,33300.0,361.48,361.97,360.46,361.82,33300.0
2012-06-27 10:40:00,361.96,362.88,360.76,362.56,41300.0,361.96,362.88,360.76,362.56,41300.0
2012-06-27 10:50:00,362.48,362.54,360.15,360.44,31500.0,362.48,362.54,360.15,360.44,31500.0
2012-06-27 11:00:00,360.47,361.8,360.28,360.75,25500.0,360.47,361.8,360.28,360.75,25500.0
2012-06-27 11:10:00,360.63,361.03,360.19,360.41,20200.0,360.63,361.03,360.19,360.41,20200.0
2012-06-27 11:20:00,360.41,361.0,358.75,359.56,61300.0,360.41,361.0,358.75,359.56,61300.0
2012-06-27 11:30:00,359.42,359.49,356.59,357.06,81800.0,359.42,359.49,356.59,357.06,81800.0
2012-06-27 11:40:00,356.96,359.25,356.65,358.26,74700.0,356.96,359.25,356.65,358.26,74700.0
2012-06-27 11:50:00,358.0,358.74,357.11,357.58,36100.0,358.0,358.74,357.11,357.58,36100.0
2012-06-27 12:00:00,357.59,358.47,357.04,358.07,37100.0,357.59,358.47,357.04,358.07,37100.0
2012-06-27 12:10:00,358.07,358.14,356.98,357.27,52400.0,358.07,358.14,356.98,357.27,52400.0
2012-06-27 12:20:00,357.27,357.5,356.62,356.76,32900.0,357.27,357.5,356.62,356.76,32900.0
2012-06-27 12:30:00,356.62,357.07,356.32,356.89,42600.0,356.62,357.07,356.32,356.89,42600.0
2012-06-27 12:40:00,357.0,358.03,356.96,357.21,43800.0,357.0,358.03,356.96,357.21,43800.0
2012-06-27 12:50:00,357.22,357.68,356.77,356.85,16800.0,357.22,357.68,356.77,356.85,16800.0
2012-06-27 13:00:00,357.17,357.39,356.77,357.35,18100.0,357.17,357.39,356.77,357.35,18100.0
2012-06-27 13:10:00,357.34,357.7,356.88,357.25,19700.0,357.34,357.7,356.88,357.25,19700.0
2012-06-27 13:20:00,357.2,357.35,356.71,357.2,19400.0,357.2,357.35,356.71,357.2,19400.0
2012-06-27 13:30:00,357.24,357.68,356.71,356.76,22600.0,357.24,357.68,356.71,356.76,22600.0
2012-06-27 13:40:00,357.07,357.07,356.0,356.11,39500.0,357.07,357.07,356.0,356.11,39500.0
2012-06-27 13:50:00,356.11,356.75,356.11,356.56,21200.0,356.11,356.75,356.11,356.56,21200.0
2012-06-27 14:00:00,356.56,356.66,356.17,356.44,27700.0,356.56,356.66,356.17,356.44,27700.0
2012-06-27 14:10:00,356.47,358.33,356.31,357.53,59900.0,356.47,358.33,356.31,357.53,59900.0
2012-06-27 14:20:00,357.39,357.57,356.79,357.32,11500.0,357.39,357.57,356.79,357.32,11500.0
2012-06-27 14:30:00,357.18,358.19,357.03,357.6,20900.0,357.18,358.19,357.03,357.6,20900.0
2012-06-27 14:40:00,357.43,358.03,357.27,357.59,20200.0,357.43,358.03,357.27,357.59,20200.0
2012-06-27 14:50:00,357.6,357.89,357.28,357.41,29100.0,357.6,357.89,357.28,357.41,29100.0
2012-06-27 15:00:00,357.55,358.1,357.55,357.75,47900.0,357.55,358.1,357.55,357.75,47900.0
2012-06-27 15:10:00,357.81,359.52,357.74,359.52,85700.0,357.81,359.52,357.74,359.52,85700.0
2012-06-27 15:20:00,359.32,360.38,359.17,360.18,112800.0,359.32,360.38,359.17,360.18,112800.0
2012-06-27 15:30:00,360.32,361.55,359.79,360.22,97000.0,360.32,361.55,359.79,360.22,97000.0
2012-06-27 15:40:00,360.2,361.0,359.78,360.07,66700.0,360.2,361.0,359.78,360.07,66700.0
2012-06-27 15:50:00,360.15,360.32,358.89,359.0,79800.0,360.15,360.32,358.89,359.0,79800.0
2012-06-28 09:30:00,356.67,359.0,356.01,358.84,12400.0,356.67,359.0,356.01,358.84,12400.0
2012-06-28 09:40:00,358.28,358.55,357.77,358.39,13800.0,358.28,358.55,357.77,358.39,13800.0
2012-06-28 09:50:00,358.39,359.57,356.95,357.36,17700.0,358.39,359.57,356.95,357.36,17700.0
2012-06-28 10:00:00,357.5,358.32,356.18,356.69,21300.0,357.5,358.32,356.18,356.69,21300.0
2012-06-28 10:10:00,356.71,358.11,356.58,357.83,14400.0,356.71,358.11,356.58,357.83,14400.0
2012-06-28 10:20:00,357.84,358.09,356.19,356.58,16200.0,357.84,358.09,356.19,356.58,16200.0
2012-06-28 10:30:00,356.88,357.73,356.16,356.64,16500.0,356.88,357.73,356.16,356.64,16500.0
2012-06-28 10:40:00,356.72,357.09,356.01,356.55,21300.0,356.72,357.09,356.01,356.55,21300.0
2012-06-28 10:50:00,356.54,356.99,356.02,356.48,18400.0,356.54,356.99,356.02,356.48,18400.0
2012-06-28 11:00:00,356.48,356.73,356.21,356.54,18200.0,356.48,356.73,356.21,356.54,18200.0
2012-06-28 11:10:00,356.43,357.85,356.43,356.8,16000.0,356.43,357.85,356.43,356.8,16000.0
2012-06-28 11:20:00,356.79,357.11,356.47,356.47,15200.0,356.79,357.11,356.47,356.47,15200.0
2012-06-28 11:30:00,356.48,357.35,356.28,357.08,12300.0,356.48,357.35,356.28,357.08,12300.0
2012-06-28 11:40:00,357.0,357.11,356.82,356.82,3700.0,357.0,357.11,356.82,356.82,3700.0
2012-06-28 11:50:00,356.82,356.94,356.28,356.28,9000.0,356.82,356.94,356.28,356.28,9000.0
2012-06-28 12:00:00,356.59,356.69,355.71,356.08,19200.0,356.59,356.69,355.71,356.08,19200.0
2012-06-28 12:10:00,356.12,356.21,355.69,355.93,7300.0,356.12,356.21,355.69,355.93,7300.0
2012-06-28 12:20:00,355.74,355.94,355.02,355.7,5100.0,355.74,355.94,355.02,355.7,5100.0
2012-06-28 12:30:00,355.7,355.89,355.46,355.49,3500.0,355.7,355.89,355.46,355.49,3500.0
2012-06-28 12:40:00,355.58,355.87,355.09,355.09,7000.0,355.58,355.87,355.09,355.09,7000.0
2012-06-28 12:50:00,355.25,355.6,355.17,355.23,5200.0,355.25,355.6,355.17,355.23,5200.0
2012-06-28 13:00:00,355.34,356.09,355.22,355.85,4500.0,355.34,356.09,355.22,355.85,4500.0
2012-06-28 13:10:00,356.08,356.08,355.11,355.25,8400.0,356.08,356.08,355.11,355.25,8400.0
2012-06-28 13:20:00,355.27,355.32,354.91,355.27,4900.0,355.27,355.32,354.91,355.27,4900.0
2012-06-28 13:30:00,355.39,355.39,355.03,355.04,5500.0,355.39,355.39,355.03,355.04,5500.0
2012-06-28 13:40:00,355.0,355.09,354.81,354.89,6300.0,355.0,355.09,354.81,354.89,6300.0
2012-06-28 13:50:00,354.84,355.33,354.37,355.33,15200.0,354.84,355.33,354.37,355.33,15200.0
2012-06-28 14:00:00,355.17,355.22,354.75,354.86,16200.0,355.17,355.22,354.75,354.86,16200.0
2012-06-28 14:10:00,354.88,355.03,354.34,354.37,9300.0,354.88,355.03,354.34,354.37,9300.0
2012-06-28 14:20:00,354.37,354.61,353.88,354.11,11900.0,354.37,354.61,353.88,354.11,11900.0
2012-06-28 14:30:00,354.1,354.45,353.98,354.14,9200.0,354.1,354.45,353.98,354.14,9200.0
2012-06-28 14:40:00,354.14,354.24,353.91,354.03,11200.0,354.14,354.24,353.91,354.03,11200.0
2012-06-28 14:50:00,354.03,355.08,353.91,355.06,40500.0,354.03,355.08,353.91,355.06,40500.0
2012-06-28 15:00:00,355.24,355.39,354.72,355.38,27200.0,355.24,355.39,354.72,355.38,27200.0
2012-06-28 15:10:00,355.37,355.85,355.06,355.54,28000.0,355.37,355.85,355.06,355.54,28000.0
2012-06-28 15:20:00,355.51,356.11,355.33,355.8,16200.0,355.51,356.11,355.33,355.8,16200.0
2012-06-28 15:30:00,355.8,357.35,355.58,356.94,27000.0,355.8,357.35,355.58,356.94,27000.0
2012-06-28 15:40:00,357.19,357.88,356.13,357.85,43400.0,357.19,357.88,356.13,357.85,43400.0
2012-06-28 15:50:00,357.76,358.4,357.0,358.27,49400.0,357.76,358.4,357.0,358.27,49400.0
2012-06-29 09:30:00,363.97,363.97,360.02,360.29,31100.0,363.97,363.97,360.02,360.29,31100.0
2012-06-29 09:40:00,360.28,360.31,357.62,357.81,12600.0,360.28,360.31,357.62,357.81,12600.0
2012-06-29 09:50:00,357.68,359.12,357.57,358.66,14800.0,357.68,359.12,357.57,358.66,14800.0
2012-06-29 10:00:00,359.08,360.33,358.8,359.89,28900.0,359.08,360.33,358.8,359.89,28900.0
2012-06-29 10:10:00,359.98,361.12,359.77,360.17,9600.0,359.98,361.12,359.77,360.17,9600.0
2012-06-29 10:20:00,360.25,361.21,360.19,360.84,19900.0,360.25,361.21,360.19,360.84,19900.0
2012-06-29 10:30:00,360.56,361.04,360.13,360.13,12200.0,360.56,361.04,360.13,360.13,12200.0
2012-06-29 10:40:00,360.3,360.54,359.81,360.1,15000.0,360.3,360.54,359.81,360.1,15000.0
2012-06-29 10:50:00,360.1,360.39,360.0,360.05,8700.0,360.1,360.39,360.0,360.05,8700.0
2012-06-29 11:00:00,360.21,360.5,359.17,359.28,12200.0,360.21,360.5,359.17,359.28,12200.0
2012-06-29 11:10:00,359.45,360.09,359.24,359.97,5400.0,359.45,360.09,359.24,359.97,5400.0
2012-06-29 11:20:00,359.99,360.49,359.99,360.42,7500.0,359.99,360.49,359.99,360.42,7500.0
2012-06-29 11:30:00,360.12,361.17,360.12,360.63,13200.0,360.12,361.17,360.12,360.63,13200.0
2012-06-29 11:40:00,360.61,360.94,360.13,360.87,9400.0,360.61,360.94,360.13,360.87,9400.0
2012-06-29 11:50:00,360.75,361.4,360.55,361.4,5800.0,360.75,361.4,360.55,361.4,5800.0
2012-06-29 12:00:00,361.06,362.24,361.06,362.24,11100.0,361.06,362.24,361.06,362.24,11100.0
2012-06-29 12:10:00,362.02,362.92,362.02,362.71,13300.0,362.02,362.92,362.02,362.71,13300.0
2012-06-29 12:20:00,362.72,362.79,362.27,362.43,7900.0,362.72,362.79,362.27,362.43,7900.0
2012-06-29 12:30:00,362.44,363.42,362.28,363.33,9700.0,362.44,363.42,362.28,363.33,9700.0
2012-06-29 12:40:00,363.22,363.29,362.6,363.0,12000.0,363.22,363.29,362.6,363.0,12000.0
2012-06-29 12:50:00,363.07,363.35,362.89,363.21,3000.0,363.07,363.35,362.89,363.21,3000.0
2012-06-29 13:00:00,363.1,364.49,363.1,364.27,5800.0,363.1,364.49,363.1,364.27,5800.0
2012-06-29 13:10:00,364.28,364.7,364.17,364.66,6500.0,364.28,364.7,364.17,364.66,6500.0
2012-06-29 13:20:00,364.98,365.49,364.31,364.67,16300.0,364.98,365.49,364.31,364.67,16300.0
2012-06-29 13:30:00,364.75,364.9,364.23,364.37,8300.0,364.75,364.9,364.23,364.37,8300.0
2012-06-29 13:40:00,364.54,365.53,364.3,365.53,12100.0,364.54,365.53,364.3,365.53,12100.0
2012-06-29 13:50:00,365.52,365.7,365.09,365.23,11900.0,365.52,365.7,365.09,365.23,11900.0
2012-06-29 14:00:00,365.23,365.23,364.41,364.58,13900.0,365.23,365.23,364.41,364.58,13900.0
2012-06-29 14:10:00,364.61,365.4,364.5,365.4,15200.0,364.61,365.4,364.5,365.4,15200.0
2012-06-29 14:20:00,365.39,366.5,365.37,366.5,9400.0,365.39,366.5,365.37,366.5,9400.0
2012-06-29 14:30:00,366.23,367.17,365.43,366.87,39100.0,366.23,367.17,365.43,366.87,39100.0
2012-06-29 14:40:00,366.63,366.77,365.51,366.09,17400.0,366.63,366.77,365.51,366.09,17400.0
2012-06-29 14:50:00,366.23,366.54,365.64,366.53,17700.0,366.23,366.54,365.64,366.53,17700.0
2012-06-29 15:00:00,366.53,366.72,365.74,365.99,22100.0,366.53,366.72,365.74,365.99,22100.0
2012-06-29 15:10:00,365.96,365.96,365.32,365.78,7500.0,365.96,365.96,365.32,365.78,7500.0
2012-06-29 15:20:00,365.8,365.98,365.34,365.62,18700.0,365.8,365.98,365.34,365.62,18700.0
2012-06-29 15:30:00,365.61,365.9,365.27,365.28,25700.0,365.61,365.9,365.27,365.28,25700.0
2012-06-29 15:40:00,365.45,365.64,364.35,364.95,31300.0,365.45,365.64,364.35,364.95,31300.0
2012-06-29 15:50:00,364.83,366.84,364.44,366.77,68400.0,364.83,366.84,364.44,366.77,68400.0
2012-07-02 09:30:00,366.22,366.66,362.81,362.99,14500.0,366.22,366.66,362.81,362.99,14500.0
2012-07-02 09:40:00,363.61,365.88,363.12,365.03,14900.0,363.61,365.88,363.12,365.03,14900.0
2012-07-02 09:50:00,365.14,365.9,364.79,365.05,31500.0,365.14,365.9,364.79,365.05,31500.0
2012-07-02 10:00:00,365.01,365.74,363.88,364.11,19400.0,365.01,365.74,363.88,364.11,19400.0
2012-07-02 10:10:00,364.07,364.4,363.04,363.04,15100.0,364.07,364.4,363.04,363.04,15100.0
2012-07-02 10:20:00,363.05,363.84,363.05,363.59,6600.0,363.05,363.84,363.05,363.59,6600.0
2012-07-02 10:30:00,363.59,364.0,363.34,363.56,12900.0,363.59,364.0,363.34,363.56,12900.0
2012-07-02 10:40:00,363.46,363.91,363.33,363.89,7900.0,363.46,363.91,363.33,363.89,7900.0
2012-07-02 10:50:00,363.88,365.22,363.88,364.81,8000.0,363.88,365.22,363.88,364.81,8000.0
2012-07-02 11:00:00,364.91,365.04,364.16,364.16,3100.0,364.91,365.04,364.16,364.16,3100.0
2012-07-02 11:10:00,364.51,364.62,363.33,363.45,6100.0,364.51,364.62,363.33,363.45,6100.0
2012-07-02 11:20:00,363.45,363.94,363.34,363.34,5700.0,363.45,363.94,363.34,363.34,5700.0
2012-07-02 11:30:00,363.45,364.51,363.28,364.07,5800.0,363.45,364.51,363.28,364.07,5800.0
2012-07-02 11:40:00,363.88,363.97,363.24,363.24,2400.0,363.88,363.97,363.24,363.24,2400.0
2012-07-02 11:50:00,363.52,363.52,363.0,363.05,10000.0,363.52,363.52,363.0,363.05,10000.0
2012-07-02 12:00:00,363.29,363.55,363.01,363.04,3000.0,363.29,363.55,363.01,363.04,3000.0
2012-07-02 12:10:00,363.38,363.78,363.03,363.62,8900.0,363.38,363.78,363.03,363.62,8900.0
2012-07-02 12:20:00,363.37,363.61,363.1,363.4,2300.0,363.37,363.61,363.1,363.4,2300.0
2012-07-02 12:30:00,363.11,363.43,363.02,363.41,5400.0,363.11,363.43,363.02,363.41,5400.0
2012-07-02 12:40:00,363.25,363.78,363.16,363.78,1700.0,363.25,363.78,363.16,363.78,1700.0
2012-07-02 12:50:00,363.8,364.4,363.8,364.38,5000.0,363.8,364.4,363.8,364.38,5000.0
2012-07-02 13:00:00,364.39,364.8,363.53,363.84,5400.0,364.39,364.8,363.53,363.84,5400.0
2012-07-02 13:10:00,363.66,363.69,363.1,363.19,2800.0,363.66,363.69,363.1,363.19,2800.0
2012-07-02 13:20:00,363.1,363.59,363.0,363.59,3800.0,363.1,363.59,363.0,363.59,3800.0
2012-07-02 13:30:00,363.51,363.76,363.14,363.42,3800.0,363.51,363.76,363.14,363.42,3800.0
2012-07-02 13:40:00,363.44,363.8,363.05,363.8,8800.0,363.44,363.8,363.05,363.8,8800.0
2012-07-02 13:50:00,363.6,363.86,363.54,363.83,5600.0,363.6,363.86,363.54,363.83,5600.0
2012-07-02 14:00:00,363.84,364.77,363.78,364.77,12800.0,363.84,364.77,363.78,364.77,12800.0
2012-07-02 14:10:00,364.84,365.57,364.72,365.3,8600.0,364.84,365.57,364.72,365.3,8600.0
2012-07-02 14:20:00,365.26,365.51,364.87,365.1,7300.0,365.26,365.51,364.87,365.1,7300.0
2012-07-02 14:30:00,365.38,365.65,365.21,365.35,5600.0,365.38,365.65,365.21,365.35,5600.0
2012-07-02 14:40:00,365.42,365.72,365.22,365.5,6000.0,365.42,365.72,365.22,365.5,6000.0
2012-07-02 14:50:00,365.5,365.5,364.88,364.88,3800.0,365.5,365.5,364.88,364.88,3800.0
2012-07-02 15:00:00,364.92,365.2,364.33,364.33,8900.0,364.92,365.2,364.33,364.33,8900.0
2012-07-02 15:10:00,364.44,364.93,363.93,364.49,17700.0,364.44,364.93,363.93,364.49,17700.0
2012-07-02 15:20:00,364.48,364.49,363.83,363.83,7000.0,364.48,364.49,363.83,363.83,7000.0
2012-07-02 15:30:00,363.82,365.08,363.8,364.53,23000.0,363.82,365.08,363.8,364.53,23000.0
2012-07-02 15:40:00,364.52,365.15,364.03,364.09,20600.0,364.52,365.15,364.03,364.09,20600.0
2012-07-02 15:50:00,364.23,364.59,364.0,364.22,25500.0,364.23,364.59,364.0,364.22,25500.0
2012-07-03 09:30:00,364.77,365.69,362.38,362.43,10700.0,364.77,365.69,362.38,362.43,10700.0
2012-07-03 09:40:00,362.79,362.96,360.35,360.5,8600.0,362.79,362.96,360.35,360.5,8600.0
2012-07-03 09:50:00,360.42,360.63,360.1,360.63,5600.0,360.42,360.63,360.1,360.63,5600.0
2012-07-03 10:00:00,360.98,362.77,360.98,362.49,10100.0,360.98,362.77,360.98,362.49,10100.0
2012-07-03 10:10:00,362.47,363.08,361.7,361.7,14600.0,362.47,363.08,361.7,361.7,14600.0
2012-07-03 10:20:00,361.55,362.77,361.42,362.53,15400.0,361.55,362.77,361.42,362.53,15400.0
2012-07-03 10:30:00,362.76,362.85,362.35,362.77,15700.0,362.76,362.85,362.35,362.77,15700.0
2012-07-03 10:40:00,362.77,363.34,362.69,363.23,14200.0,362.77,363.34,362.69,363.23,14200.0
2012-07-03 10:50:00,362.94,363.4,362.93,363.23,6300.0,362.94,363.4,362.93,363.23,6300.0
2012-07-03 11:00:00,363.22,363.44,362.64,362.68,17300.0,363.22,363.44,362.64,362.68,17300.0
2012-07-03 11:10:00,362.69,363.08,362.6,362.89,15100.0,362.69,363.08,362.6,362.89,15100.0
2012-07-03 11:20:00,362.89,363.01,362.6,362.96,5500.0,362.89,363.01,362.6,362.96,5500.0
2012-07-03 11:30:00,363.16,363.93,362.99,363.88,4900.0,363.16,363.93,362.99,363.88,4900.0
2012-07-03 11:40:00,363.92,364.21,363.28,363.29,9400.0,363.92,364.21,363.28,363.29,9400.0
2012-07-03 11:50:00,363.56,363.79,363.13,363.35,5000.0,363.56,363.79,363.13,363.35,5000.0
2012-07-03 12:00:00,363.55,363.99,363.2,363.35,12500.0,363.55,363.99,363.2,363.35,12500.0
2012-07-03 12:10:00,363.35,363.49,362.14,362.32,15800.0,363.35,363.49,362.14,362.32,15800.0
2012-07-03 12:20:00,362.31,363.28,362.16,362.88,11000.0,362.31,363.28,362.16,362.88,11000.0
2012-07-03 12:30:00,363.06,363.06,362.05,362.49,9900.0,363.06,363.06,362.05,362.49,9900.0
2012-07-03 12:40:00,362.49,362.85,362.06,362.77,16800.0,362.49,362.85,362.06,362.77,16800.0
2012-07-03 12:50:00,362.75,362.77,361.61,362.23,23000.0,362.75,362.77,361.61,362.23,23000.0
2012-07-05 09:30:00,357.55,364.24,357.55,364.16,12200.0,357.55,364.24,357.55,364.16,12200.0
2012-07-05 09:40:00,364.26,365.5,364.26,365.15,7600.0,364.26,365.5,364.26,365.15,7600.0
2012-07-05 09:50:00,365.04,366.4,364.54,366.09,16200.0,365.04,366.4,364.54,366.09,16200.0
2012-07-05 10:00:00,366.12,366.89,365.41,365.7,15800.0,366.12,366.89,365.41,365.7,15800.0
2012-07-05 10:10:00,365.75,365.75,364.58,365.65,7200.0,365.75,365.75,364.58,365.65,7200.0
2012-07-05 10:20:00,365.57,366.56,365.4,366.2,11400.0,365.57,366.56,365.4,366.2,11400.0
2012-07-05 10:30:00,366.11,366.84,365.98,366.84,7700.0,366.11,366.84,365.98,366.84,7700.0
2012-07-05 10:40:00,366.77,367.53,366.71,367.12,2600.0,366.77,367.53,366.71,367.12,2600.0
2012-07-05 10:50:00,367.47,367.58,367.32,367.51,3700.0,367.47,367.58,367.32,367.51,3700.0
2012-07-05 11:00:00,367.53,368.57,367.53,368.48,7400.0,367.53,368.57,367.53,368.48,7400.0
2012-07-05 11:10:00,368.49,368.84,367.87,368.6,9700.0,368.49,368.84,367.87,368.6,9700.0
2012-07-05 11:20:00,368.7,368.87,367.75,368.37,8500.0,368.7,368.87,367.75,368.37,8500.0
2012-07-05 11:30:00,368.35,368.39,367.85,367.85,3700.0,368.35,368.39,367.85,367.85,3700.0
2012-07-05 11:40:00,367.13,367.55,366.88,367.47,2800.0,367.13,367.55,366.88,367.47,2800.0
2012-07-05 11:50:00,367.23,367.34,366.88,366.91,4200.0,367.23,367.34,366.88,366.91,4200.0
2012-07-05 12:00:00,367.28,367.29,366.55,366.55,4800.0,367.28,367.29,366.55,366.55,4800.0
2012-07-05 12:10:00,366.79,367.07,366.6,366.77,5700.0,366.79,367.07,366.6,366.77,5700.0
2012-07-05 12:20:00,366.94,366.94,366.44,366.5,2500.0,366.94,366.94,366.44,366.5,2500.0
2012-07-05 12:30:00,366.38,366.79,366.0,366.79,9200.0,366.38,366.79,366.0,366.79,9200.0
2012-07-05 12:40:00,366.73,366.84,366.63,366.74,1900.0,366.73,366.84,366.63,366.74,1900.0
2012-07-05 12:50:00,366.65,367.07,366.65,366.95,3100.0,366.65,367.07,366.65,366.95,3100.0
2012-07-05 13:00:00,367.01,367.24,366.96,367.05,3700.0,367.01,367.24,366.96,367.05,3700.0
2012-07-05 13:10:00,367.27,367.37,367.01,367.03,1900.0,367.27,367.37,367.01,367.03,1900.0
2012-07-05 13:20:00,367.2,367.86,367.03,367.73,7900.0,367.2,367.86,367.03,367.73,7900.0
2012-07-05 13:30:00,367.51,367.53,366.87,367.35,5600.0,367.51,367.53,366.87,367.35,5600.0
2012-07-05 13:40:00,367.33,368.17,367.28,368.17,5900.0,367.33,368.17,367.28,368.17,5900.0
2012-07-05 13:50:00,368.15,368.42,368.09,368.23,4900.0,368.15,368.42,368.09,368.23,4900.0
2012-07-05 14:00:00,368.18,368.19,367.66,367.75,2700.0,368.18,368.19,367.66,367.75,2700.0
2012-07-05 14:10:00,367.78,367.97,367.73,367.9,2300.0,367.78,367.97,367.73,367.9,2300.0
2012-07-05 14:20:00,367.89,368.23,367.82,368.08,7400.0,367.89,368.23,367.82,368.08,7400.0
2012-07-05 14:30:00,368.12,368.2,367.41,367.89,5000.0,368.12,368.2,367.41,367.89,5000.0
2012-07-05 14:40:00,367.9,368.13,367.51,367.62,8700.0,367.9,368.13,367.51,367.62,8700.0
2012-07-05 14:50:00,367.47,367.56,367.02,367.31,6800.0,367.47,367.56,367.02,367.31,6800.0
2012-07-05 15:00:00,367.43,367.5,367.09,367.26,6800.0,367.43,367.5,367.09,367.26,6800.0
2012-07-05 15:10:00,367.24,367.37,366.38,366.44,10500.0,367.24,367.37,366.38,366.44,10500.0
2012-07-05 15:20:00,366.56,366.88,366.24,366.67,16100.0,366.56,366.88,366.24,366.67,16100.0
2012-07-05 15:30:00,366.81,367.43,366.44,367.21,14000.0,366.81,367.43,366.44,367.21,14000.0
2012-07-05 15:40:00,367.16,367.69,366.48,366.86,12900.0,367.16,367.69,366.48,366.86,12900.0
2012-07-05 15:50:00,366.66,366.85,365.66,366.36,30600.0,366.66,366.85,365.66,366.36,30600.0
2012-07-06 09:30:00,363.29,365.53,363.1,364.09,5800.0,363.29,365.53,363.1,364.09,5800.0
2012-07-06 09:40:00,364.66,366.09,364.66,365.63,19700.0,364.66,366.09,364.66,365.63,19700.0
2012-07-06 09:50:00,365.61,365.88,364.71,365.14,6900.0,365.61,365.88,364.71,365.14,6900.0
2012-07-06 10:00:00,365.23,365.23,363.76,363.76,2900.0,365.23,365.23,363.76,363.76,2900.0
2012-07-06 10:10:00,363.67,364.92,363.67,364.17,8900.0,363.67,364.92,363.67,364.17,8900.0
2012-07-06 10:20:00,364.42,364.42,363.47,363.47,2000.0,364.42,364.42,363.47,363.47,2000.0
2012-07-06 10:30:00,363.77,363.77,362.61,363.0,6700.0,363.77,363.77,362.61,363.0,6700.0
2012-07-06 10:40:00,363.32,364.08,362.92,363.54,11800.0,363.32,364.08,362.92,363.54,11800.0
2012-07-06 10:50:00,363.64,364.0,363.16,363.65,8900.0,363.64,364.0,363.16,363.65,8900.0
2012-07-06 11:00:00,363.7,363.86,363.38,363.43,3200.0,363.7,363.86,363.38,363.43,3200.0
2012-07-06 11:10:00,363.46,363.64,363.21,363.46,3300.0,363.46,363.64,363.21,363.46,3300.0
2012-07-06 11:20:00,363.42,363.48,362.78,363.16,9500.0,363.42,363.48,362.78,363.16,9500.0
2012-07-06 11:30:00,363.15,363.3,362.67,362.68,8500.0,363.15,363.3,362.67,362.68,8500.0
2012-07-06 11:40:00,362.68,363.43,362.55,362.8,26800.0,362.68,363.43,362.55,362.8,26800.0
2012-07-06 11:50:00,362.62,362.8,361.6,362.04,12200.0,362.62,362.8,361.6,362.04,12200.0
2012-07-06 12:00:00,362.15,362.85,362.13,362.82,8800.0,362.15,362.85,362.13,362.82,8800.0
2012-07-06 12:10:00,362.81,363.41,362.33,362.95,14300.0,362.81,363.41,362.33,362.95,14300.0
2012-07-06 12:20:00,363.03,363.69,362.26,363.31,7500.0,363.03,363.69,362.26,363.31,7500.0
2012-07-06 12:30:00,363.21,363.69,362.78,363.38,6900.0,363.21,363.69,362.78,363.38,6900.0
2012-07-06 12:40:00,363.1,364.29,363.1,364.07,6500.0,363.1,364.29,363.1,364.07,6500.0
2012-07-06 12:50:00,364.03,364.51,363.65,364.09,6900.0,364.03,364.51,363.65,364.09,6900.0
2012-07-06 13:00:00,364.14,364.93,363.8,364.7,9100.0,364.14,364.93,363.8,364.7,9100.0
2012-07-06 13:10:00,364.69,365.13,363.73,364.79,9700.0,364.69,365.13,363.73,364.79,9700.0
2012-07-06 13:20:00,364.32,365.21,364.32,365.02,5100.0,364.32,365.21,364.32,365.02,5100.0
2012-07-06 13:30:00,364.47,365.36,364.23,364.26,6400.0,364.47,365.36,364.23,364.26,6400.0
2012-07-06 13:40:00,364.46,364.46,363.42,363.67,4300.0,364.46,364.46,363.42,363.67,4300.0
2012-07-06 13:50:00,363.65,363.77,363.36,363.53,2400.0,363.65,363.77,363.36,363.53,2400.0
2012-07-06 14:00:00,363.49,364.65,363.31,364.65,8000.0,363.49,364.65,363.31,364.65,8000.0
2012-07-06 14:10:00,364.65,365.37,364.65,364.79,4000.0,364.65,365.37,364.65,364.79,4000.0
2012-07-06 14:20:00,364.65,365.26,364.65,364.9,6700.0,364.65,365.26,364.65,364.9,6700.0
2012-07-06 14:30:00,364.79,365.32,364.77,365.13,7800.0,364.79,365.32,364.77,365.13,7800.0
2012-07-06 14:40:00,365.13,365.31,364.54,365.1,13300.0,365.13,365.31,364.54,365.1,13300.0
2012-07-06 14:50:00,364.96,365.32,364.78,365.31,7100.0,364.96,365.32,364.78,365.31,7100.0
2012-07-06 15:00:00,365.31,365.31,364.87,365.0,2400.0,365.31,365.31,364.87,365.0,2400.0
2012-07-06 15:10:00,364.9,365.3,364.9,365.09,9000.0,364.9,365.3,364.9,365.09,9000.0
2012-07-06 15:20:00,365.15,365.34,364.7,365.1,5800.0,365.15,365.34,364.7,365.1,5800.0
2012-07-06 15:30:00,365.05,365.56,364.84,364.93,9700.0,365.05,365.56,364.84,364.93,9700.0
2012-07-06 15:40:00,365.19,365.57,364.83,364.97,12200.0,365.19,365.57,364.83,364.97,12200.0
2012-07-06 15:50:00,365.18,365.36,364.51,364.67,14900.0,365.18,365.36,364.51,364.67,14900.0
2012-07-09 09:30:00,357.28,363.98,357.28,363.27,6100.0,357.28,363.98,357.28,363.27,6100.0
2012-07-09 09:40:00,363.49,364.31,363.37,364.0,11600.0,363.49,364.31,363.37,364.0,11600.0
2012-07-09 09:50:00,364.08,364.47,363.99,363.99,6000.0,364.08,364.47,363.99,363.99,6000.0
2012-07-09 10:00:00,363.72,364.51,363.63,364.16,8700.0,363.72,364.51,363.63,364.16,8700.0
2012-07-09 10:10:00,363.82,364.03,363.33,363.82,11800.0,363.82,364.03,363.33,363.82,11800.0
2012-07-09 10:20:00,363.72,364.16,363.6,364.15,6900.0,363.72,364.16,363.6,364.15,6900.0
2012-07-09 10:30:00,363.84,366.14,363.84,365.99,17600.0,363.84,366.14,363.84,365.99,17600.0
2012-07-09 10:40:00,365.98,365.98,364.5,364.74,8800.0,365.98,365.98,364.5,364.74,8800.0
2012-07-09 10:50:00,364.95,365.0,364.31,364.31,6600.0,364.95,365.0,364.31,364.31,6600.0
2012-07-09 11:00:00,364.37,365.08,364.25,364.74,5600.0,364.37,365.08,364.25,364.74,5600.0
2012-07-09 11:10:00,364.85,365.06,364.59,364.79,3100.0,364.85,365.06,364.59,364.79,3100.0
2012-07-09 11:20:00,364.85,364.96,364.19,364.6,10900.0,364.85,364.96,364.19,364.6,10900.0
2012-07-09 11:30:00,364.5,364.88,364.13,364.63,11700.0,364.5,364.88,364.13,364.63,11700.0
2012-07-09 11:40:00,364.64,364.92,364.3,364.82,9100.0,364.64,364.92,364.3,364.82,9100.0
2012-07-09 11:50:00,364.52,364.9,364.52,364.82,3500.0,364.52,364.9,364.52,364.82,3500.0
2012-07-09 12:00:00,364.87,365.09,364.73,365.0,8000.0,364.87,365.09,364.73,365.0,8000.0
2012-07-09 12:10:00,365.09,365.37,364.59,364.74,6900.0,365.09,365.37,364.59,364.74,6900.0
2012-07-09 12:20:00,364.68,365.16,364.6,364.6,2100.0,364.68,365.16,364.6,364.6,2100.0
2012-07-09 12:30:00,364.92,364.92,364.41,364.84,2700.0,364.92,364.92,364.41,364.84,2700.0
2012-07-09 12:40:00,364.72,364.89,364.61,364.71,2600.0,364.72,364.89,364.61,364.71,2600.0
2012-07-09 12:50:00,364.69,365.28,364.69,365.08,8800.0,364.69,365.28,364.69,365.08,8800.0
2012-07-09 13:00:00,365.08,366.3,364.9,366.0,13000.0,365.08,366.3,364.9,366.0,13000.0
2012-07-09 13:10:00,366.31,366.33,365.75,365.82,13400.0,366.31,366.33,365.75,365.82,13400.0
2012-07-09 13:20:00,365.85,366.49,365.55,366.44,8900.0,365.85,366.49,365.55,366.44,8900.0
2012-07-09 13:30:00,366.36,366.57,366.01,366.52,12900.0,366.36,366.57,366.01,366.52,12900.0
2012-07-09 13:40:00,366.76,367.41,366.71,366.81,15600.0,366.76,367.41,366.71,366.81,15600.0
2012-07-09 13:50:00,366.7,367.24,366.1,366.55,21300.0,366.7,367.24,366.1,366.55,21300.0
2012-07-09 14:00:00,366.67,367.11,366.38,366.7,17700.0,366.67,367.11,366.38,366.7,17700.0
2012-07-09 14:10:00,366.74,367.07,366.01,366.96,17800.0,366.74,367.07,366.01,366.96,17800.0
2012-07-09 14:20:00,366.99,367.0,366.6,366.78,12800.0,366.99,367.0,366.6,366.78,12800.0
2012-07-09 14:30:00,366.78,366.87,366.01,366.01,3700.0,366.78,366.87,366.01,366.01,3700.0
2012-07-09 14:40:00,366.07,366.07,365.34,365.71,7600.0,366.07,366.07,365.34,365.71,7600.0
2012-07-09 14:50:00,366.06,366.48,365.91,366.25,4600.0,366.06,366.48,365.91,366.25,4600.0
2012-07-09 15:00:00,366.17,366.62,366.13,366.42,13300.0,366.17,366.62,366.13,366.42,13300.0
2012-07-09 15:10:00,366.45,366.58,366.28,366.51,9700.0,366.45,366.58,366.28,366.51,9700.0
2012-07-09 15:20:00,366.45,366.9,365.96,366.69,14300.0,366.45,366.9,365.96,366.69,14300.0
2012-07-09 15:30:00,366.63,366.8,366.27,366.54,16400.0,366.63,366.8,366.27,366.54,16400.0
2012-07-09 15:40:00,366.66,368.03,366.55,367.97,39300.0,366.66,368.03,366.55,367.97,39300.0
2012-07-09 15:50:00,367.75,367.75,367.03,367.22,33500.0,367.75,367.75,367.03,367.22,33500.0
2012-07-10 09:30:00,367.06,368.93,367.0,367.01,6500.0,367.06,368.93,367.0,367.01,6500.0
2012-07-10 09:40:00,366.79,366.96,365.37,366.47,13900.0,366.79,366.96,365.37,366.47,13900.0
2012-07-10 09:50:00,366.49,367.49,366.26,367.49,16600.0,366.49,367.49,366.26,367.49,16600.0
2012-07-10 10:00:00,367.17,368.61,367.12,367.95,10700.0,367.17,368.61,367.12,367.95,10700.0
2012-07-10 10:10:00,367.94,368.46,366.97,366.97,14000.0,367.94,368.46,366.97,366.97,14000.0
2012-07-10 10:20:00,367.28,367.66,366.55,366.74,6300.0,367.28,367.66,366.55,366.74,6300.0
2012-07-10 10:30:00,367.25,367.88,366.04,366.04,5100.0,367.25,367.88,366.04,366.04,5100.0
2012-07-10 10:40:00,366.09,366.9,365.83,366.9,1700.0,366.09,366.9,365.83,366.9,1700.0
2012-07-10 10:50:00,366.45,366.45,365.71,366.02,4800.0,366.45,366.45,365.71,366.02,4800.0
2012-07-10 11:00:00,365.71,365.84,365.0,365.31,2700.0,365.71,365.84,365.0,365.31,2700.0
2012-07-10 11:10:00,365.15,366.4,364.66,366.3,13300.0,365.15,366.4,364.66,366.3,13300.0
2012-07-10 11:20:00,366.3,367.4,366.04,366.24,10200.0,366.3,367.4,366.04,366.24,10200.0
2012-07-10 11:30:00,366.52,367.17,366.2,366.73,7400.0,366.52,367.17,366.2,366.73,7400.0
2012-07-10 11:40:00,366.9,367.88,366.55,367.88,9700.0,366.9,367.88,366.55,367.88,9700.0
2012-07-10 11:50:00,367.98,368.0,367.05,367.62,10800.0,367.98,368.0,367.05,367.62,10800.0
2012-07-10 12:00:00,367.52,368.0,367.19,367.21,5000.0,367.52,368.0,367.19,367.21,5000.0
2012-07-10 12:10:00,367.38,367.71,366.72,366.83,4600.0,367.38,367.71,366.72,366.83,4600.0
2012-07-10 12:20:00,366.94,367.47,366.82,367.03,3900.0,366.94,367.47,366.82,367.03,3900.0
2012-07-10 12:30:00,366.46,367.0,366.46,366.98,2000.0,366.46,367.0,366.46,366.98,2000.0
2012-07-10 12:40:00,367.0,367.0,366.48,366.99,3900.0,367.0,367.0,366.48,366.99,3900.0
2012-07-10 12:50:00,366.94,367.18,366.61,367.18,4300.0,366.94,367.18,366.61,367.18,4300.0
2012-07-10 13:00:00,367.12,367.12,366.51,366.53,3700.0,367.12,367.12,366.51,366.53,3700.0
2012-07-10 13:10:00,366.83,366.83,366.42,366.5,11700.0,366.83,366.83,366.42,366.5,11700.0
2012-07-10 13:20:00,366.33,366.35,365.5,365.5,12300.0,366.33,366.35,365.5,365.5,12300.0
2012-07-10 13:30:00,365.52,365.69,364.94,365.03,13900.0,365.52,365.69,364.94,365.03,13900.0
2012-07-10 13:40:00,365.32,365.76,365.01,365.38,4900.0,365.32,365.76,365.01,365.38,4900.0
2012-07-10 13:50:00,365.35,366.29,365.34,366.15,6200.0,365.35,366.29,365.34,366.15,6200.0
2012-07-10 14:00:00,366.14,366.77,365.66,366.14,6700.0,366.14,366.77,365.66,366.14,6700.0
2012-07-10 14:10:00,366.1,366.1,365.31,365.31,5300.0,366.1,366.1,365.31,365.31,5300.0
2012-07-10 14:20:00,365.12,365.12,364.75,365.01,3000.0,365.12,365.12,364.75,365.01,3000.0
2012-07-10 14:30:00,364.9,365.26,364.44,365.2,4300.0,364.9,365.26,364.44,365.2,4300.0
2012-07-10 14:40:00,365.56,365.65,364.63,364.7,3300.0,365.56,365.65,364.63,364.7,3300.0
2012-07-10 14:50:00,364.67,365.34,364.43,365.02,3500.0,364.67,365.34,364.43,365.02,3500.0
2012-07-10 15:00:00,364.79,365.46,364.79,365.25,3800.0,364.79,365.46,364.79,365.25,3800.0
2012-07-10 15:10:00,365.22,365.82,364.62,365.82,7800.0,365.22,365.82,364.62,365.82,7800.0
2012-07-10 15:20:00,365.69,365.99,365.06,365.55,8500.0,365.69,365.99,365.06,365.55,8500.0
2012-07-10 15:30:00,365.34,365.99,365.34,365.59,9200.0,365.34,365.99,365.34,365.59,9200.0
2012-07-10 15:40:00,365.46,365.81,365.11,365.45,13800.0,365.46,365.81,365.11,365.45,13800.0
2012-07-10 15:50:00,365.45,366.98,365.16,366.08,11900.0,365.45,366.98,365.16,366.08,11900.0
2012-07-11 09:30:00,365.83,366.85,362.87,365.24,13100.0,365.83,366.85,362.87,365.24,13100.0
2012-07-11 09:40:00,364.67,367.04,364.67,366.73,10600.0,364.67,367.04,364.67,366.73,10600.0
2012-07-11 09:50:00,366.62,366.62,365.77,366.36,3700.0,366.62,366.62,365.77,366.36,3700.0
2012-07-11 10:00:00,366.36,366.92,365.8,366.5,49300.0,366.36,366.92,365.8,366.5,49300.0
2012-07-11 10:10:00,366.57,367.04,366.14,366.92,7700.0,366.57,367.04,366.14,366.92,7700.0
2012-07-11 10:20:00,367.11,367.11,366.15,366.85,5100.0,367.11,367.11,366.15,366.85,5100.0
2012-07-11 10:30:00,366.64,366.87,366.34,366.44,4700.0,366.64,366.87,366.34,366.44,4700.0
2012-07-11 10:40:00,366.22,366.56,366.05,366.28,14200.0,366.22,366.56,366.05,366.28,14200.0
2012-07-11 10:50:00,366.28,366.5,365.08,365.63,10500.0,366.28,366.5,365.08,365.63,10500.0
2012-07-11 11:00:00,365.45,366.0,365.24,365.24,3000.0,365.45,366.0,365.24,365.24,3000.0
2012-07-11 11:10:00,365.0,365.7,364.89,365.7,4500.0,365.0,365.7,364.89,365.7,4500.0
2012-07-11 11:20:00,366.02,366.26,365.43,365.43,4500.0,366.02,366.26,365.43,365.43,4500.0
2012-07-11 11:30:00,365.54,366.35,365.49,366.35,4200.0,365.54,366.35,365.49,366.35,4200.0
2012-07-11 11:40:00,366.33,366.66,365.81,366.66,3600.0,366.33,366.66,365.81,366.66,3600.0
2012-07-11 11:50:00,366.58,367.16,366.58,366.84,3900.0,366.58,367.16,366.58,366.84,3900.0
2012-07-11 12:00:00,366.98,367.16,366.8,366.8,2900.0,366.98,367.16,366.8,366.8,2900.0
2012-07-11 12:10:00,366.82,367.03,366.73,366.92,4900.0,366.82,367.03,366.73,366.92,4900.0
2012-07-11 12:20:00,366.88,366.95,366.63,366.81,2900.0,366.88,366.95,366.63,366.81,2900.0
2012-07-11 12:30:00,366.82,367.06,366.7,367.04,3700.0,366.82,367.06,366.7,367.04,3700.0
2012-07-11 12:40:00,367.04,367.29,366.99,367.29,4100.0,367.04,367.29,366.99,367.29,4100.0
2012-07-11 12:50:00,367.29,367.58,367.16,367.58,6600.0,367.29,367.58,367.16,367.58,6600.0
2012-07-11 13:00:00,367.61,367.62,367.14,367.38,8600.0,367.61,367.62,367.14,367.38,8600.0
2012-07-11 13:10:00,367.46,367.59,367.27,367.35,22100.0,367.46,367.59,367.27,367.35,22100.0
2012-07-11 13:20:00,367.28,367.58,367.15,367.44,11100.0,367.28,367.58,367.15,367.44,11100.0
2012-07-11 13:30:00,367.51,367.52,366.95,367.51,19300.0,367.51,367.52,366.95,367.51,19300.0
2012-07-11 13:40:00,367.56,369.86,367.55,369.86,38300.0,367.56,369.86,367.55,369.86,38300.0
2012-07-11 13:50:00,369.72,370.34,369.0,369.23,26000.0,369.72,370.34,369.0,369.23,26000.0
2012-07-11 14:00:00,369.23,369.38,367.31,368.52,13500.0,369.23,369.38,367.31,368.52,13500.0
2012-07-11 14:10:00,368.25,368.94,367.76,368.48,13800.0,368.25,368.94,367.76,368.48,13800.0
2012-07-11 14:20:00,368.23,368.83,367.68,367.93,12800.0,368.23,368.83,367.68,367.93,12800.0
2012-07-11 14:30:00,367.93,368.77,367.61,368.7,12200.0,367.93,368.77,367.61,368.7,12200.0
2012-07-11 14:40:00,368.47,368.75,368.28,368.69,7600.0,368.47,368.75,368.28,368.69,7600.0
2012-07-11 14:50:00,368.56,369.14,368.36,368.8,9700.0,368.56,369.14,368.36,368.8,9700.0
2012-07-11 15:00:00,368.98,369.11,368.73,369.0,11000.0,368.98,369.11,368.73,369.0,11000.0
2012-07-11 15:10:00,368.92,369.08,368.69,369.0,11100.0,368.92,369.08,368.69,369.0,11100.0
2012-07-11 15:20:00,368.98,369.06,368.65,368.92,10300.0,368.98,369.06,368.65,368.92,10300.0
2012-07-11 15:30:00,369.0,369.22,368.66,368.99,29400.0,369.0,369.22,368.66,368.99,29400.0
2012-07-11 15:40:00,368.98,370.07,368.85,369.69,47800.0,368.98,370.07,368.85,369.69,47800.0
2012-07-11 15:50:00,369.74,369.96,368.98,369.0,49200.0,369.74,369.96,368.98,369.0,49200.0
2012-07-12 09:30:00,368.61,377.03,368.61,374.89,71200.0,368.61,377.03,368.61,374.89,71200.0
2012-07-12 09:40:00,374.22,374.65,371.48,372.62,18900.0,374.22,374.65,371.48,372.62,18900.0
2012-07-12 09:50:00,372.59,373.87,371.34,373.54,22600.0,372.59,373.87,371.34,373.54,22600.0
2012-07-12 10:00:00,373.3,376.66,372.75,376.04,41300.0,373.3,376.66,372.75,376.04,41300.0
2012-07-12 10:10:00,376.12,380.53,375.62,379.82,75300.0,376.12,380.53,375.62,379.82,75300.0
2012-07-12 10:20:00,379.67,383.5,379.67,381.02,58100.0,379.67,383.5,379.67,381.02,58100.0
2012-07-12 10:30:00,381.33,382.27,380.99,381.82,25400.0,381.33,382.27,380.99,381.82,25400.0
2012-07-12 10:40:00,381.68,381.68,379.8,379.81,32400.0,381.68,381.68,379.8,379.81,32400.0
2012-07-12 10:50:00,379.95,381.08,379.46,380.44,43100.0,379.95,381.08,379.46,380.44,43100.0
2012-07-12 11:00:00,380.34,382.67,380.13,382.38,27300.0,380.34,382.67,380.13,382.38,27300.0
2012-07-12 11:10:00,382.21,382.83,381.89,381.91,14400.0,382.21,382.83,381.89,381.91,14400.0
2012-07-12 11:20:00,382.07,383.99,382.03,383.88,16400.0,382.07,383.99,382.03,383.88,16400.0
2012-07-12 11:30:00,383.9,384.3,383.31,383.81,27200.0,383.9,384.3,383.31,383.81,27200.0
2012-07-12 11:40:00,383.95,384.13,383.05,383.12,11700.0,383.95,384.13,383.05,383.12,11700.0
2012-07-12 11:50:00,383.12,383.5,382.26,382.66,18300.0,383.12,383.5,382.26,382.66,18300.0
2012-07-12 12:00:00,382.83,383.17,381.63,381.72,15700.0,382.83,383.17,381.63,381.72,15700.0
2012-07-12 12:10:00,381.32,382.63,381.27,382.31,13000.0,381.32,382.63,381.27,382.31,13000.0
2012-07-12 12:20:00,382.3,382.48,381.65,382.31,13600.0,382.3,382.48,381.65,382.31,13600.0
2012-07-12 12:30:00,382.28,383.0,382.05,382.95,16800.0,382.28,383.0,382.05,382.95,16800.0
2012-07-12 12:40:00,382.94,384.62,382.74,384.3,22100.0,382.94,384.62,382.74,384.3,22100.0
2012-07-12 12:50:00,384.19,385.24,383.61,385.14,21100.0,384.19,385.24,383.61,385.14,21100.0
2012-07-12 13:00:00,385.08,385.83,384.55,385.52,15600.0,385.08,385.83,384.55,385.52,15600.0
2012-07-12 13:10:00,385.3,385.58,384.77,385.16,18700.0,385.3,385.58,384.77,385.16,18700.0
2012-07-12 13:20:00,384.85,386.13,384.82,385.87,35300.0,384.85,386.13,384.82,385.87,35300.0
2012-07-12 13:30:00,385.72,385.72,384.85,385.1,23300.0,385.72,385.72,384.85,385.1,23300.0
2012-07-12 13:40:00,385.02,386.11,384.74,385.44,8100.0,385.02,386.11,384.74,385.44,8100.0
2012-07-12 13:50:00,385.42,385.51,384.0,384.14,16800.0,385.42,385.51,384.0,384.14,16800.0
2012-07-12 14:00:00,384.15,384.21,383.13,383.4,14300.0,384.15,384.21,383.13,383.4,14300.0
2012-07-12 14:10:00,383.28,383.69,382.37,382.86,12500.0,383.28,383.69,382.37,382.86,12500.0
2012-07-12 14:20:00,382.85,382.85,381.5,381.81,15700.0,382.85,382.85,381.5,381.81,15700.0
2012-07-12 14:30:00,381.63,382.55,381.55,382.55,14100.0,381.63,382.55,381.55,382.55,14100.0
2012-07-12 14:40:00,382.15,382.21,381.5,381.52,11200.0,382.15,382.21,381.5,381.52,11200.0
2012-07-12 14:50:00,381.55,381.8,381.07,381.79,17600.0,381.55,381.8,381.07,381.79,17600.0
2012-07-12 15:00:00,381.42,382.01,381.03,381.71,22600.0,381.42,382.01,381.03,381.71,22600.0
2012-07-12 15:10:00,381.72,382.83,381.65,382.83,27500.0,381.72,382.83,381.65,382.83,27500.0
2012-07-12 15:20:00,382.57,383.77,381.69,383.37,27300.0,382.57,383.77,381.69,383.37,27300.0
2012-07-12 15:30:00,383.15,383.45,382.1,382.49,41700.0,383.15,383.45,382.1,382.49,41700.0
2012-07-12 15:40:00,382.65,383.89,382.3,383.15,49300.0,382.65,383.89,382.3,383.15,49300.0
2012-07-12 15:50:00,383.22,383.42,382.38,382.38,53800.0,383.22,383.42,382.38,382.38,53800.0
2012-07-13 09:30:00,381.11,385.13,381.11,382.57,11600.0,381.11,385.13,381.11,382.57,11600.0
2012-07-13 09:40:00,383.0,383.62,381.92,383.2,6200.0,383.0,383.62,381.92,383.2,6200.0
2012-07-13 09:50:00,383.07,383.29,381.8,381.88,13100.0,383.07,383.29,381.8,381.88,13100.0
2012-07-13 10:00:00,382.22,383.8,382.19,383.13,11300.0,382.22,383.8,382.19,383.13,11300.0
2012-07-13 10:10:00,383.27,383.83,382.94,383.3,7300.0,383.27,383.83,382.94,383.3,7300.0
2012-07-13 10:20:00,383.58,383.87,382.95,383.32,4300.0,383.58,383.87,382.95,383.32,4300.0
2012-07-13 10:30:00,383.36,383.89,383.33,383.57,2900.0,383.36,383.89,383.33,383.57,2900.0
2012-07-13 10:40:00,383.55,384.89,383.49,384.24,10500.0,383.55,384.89,383.49,384.24,10500.0
2012-07-13 10:50:00,384.18,384.69,383.85,384.36,3800.0,384.18,384.69,383.85,384.36,3800.0
2012-07-13 11:00:00,384.13,384.36,383.81,383.98,11200.0,384.13,384.36,383.81,383.98,11200.0
2012-07-13 11:10:00,383.94,384.25,383.65,383.66,20500.0,383.94,384.25,383.65,383.66,20500.0
2012-07-13 11:20:00,383.66,383.88,382.92,383.03,9800.0,383.66,383.88,382.92,383.03,9800.0
2012-07-13 11:30:00,383.07,383.79,382.96,382.97,5800.0,383.07,383.79,382.96,382.97,5800.0
2012-07-13 11:40:00,383.11,383.3,382.75,382.92,4000.0,383.11,383.3,382.75,382.92,4000.0
2012-07-13 11:50:00,383.21,383.5,382.81,383.5,2300.0,383.21,383.5,382.81,383.5,2300.0
2012-07-13 12:00:00,383.68,383.73,383.16,383.53,2400.0,383.68,383.73,383.16,383.53,2400.0
2012-07-13 12:10:00,383.54,383.54,383.16,383.19,2700.0,383.54,383.54,383.16,383.19,2700.0
2012-07-13 12:20:00,383.28,383.3,383.08,383.12,2500.0,383.28,383.3,383.08,383.12,2500.0
2012-07-13 12:30:00,383.19,383.29,382.78,382.78,1600.0,383.19,383.29,382.78,382.78,1600.0
2012-07-13 12:40:00,382.84,382.85,381.77,382.46,11500.0,382.84,382.85,381.77,382.46,11500.0
2012-07-13 12:50:00,382.17,382.3,381.48,381.48,11200.0,382.17,382.3,381.48,381.48,11200.0
2012-07-13 13:00:00,381.6,381.8,381.6,381.64,900.0,381.6,381.8,381.6,381.64,900.0
2012-07-13 13:10:00,381.53,381.81,381.53,381.69,1100.0,381.53,381.81,381.53,381.69,1100.0
2012-07-13 13:20:00,381.75,381.75,381.22,381.22,2300.0,381.75,381.75,381.22,381.22,2300.0
2012-07-13 13:30:00,381.25,381.34,380.93,381.27,8200.0,381.25,381.34,380.93,381.27,8200.0
2012-07-13 13:40:00,381.04,382.0,381.04,381.68,2400.0,381.04,382.0,381.04,381.68,2400.0
2012-07-13 13:50:00,381.58,382.03,381.36,381.68,6700.0,381.58,382.03,381.36,381.68,6700.0
2012-07-13 14:00:00,381.85,381.94,381.33,381.38,1300.0,381.85,381.94,381.33,381.38,1300.0
2012-07-13 14:10:00,381.16,381.67,381.0,381.59,4100.0,381.16,381.67,381.0,381.59,4100.0
2012-07-13 14:20:00,381.74,381.92,381.46,381.46,1500.0,381.74,381.92,381.46,381.46,1500.0
2012-07-13 14:30:00,381.46,381.47,381.14,381.14,2600.0,381.46,381.47,381.14,381.14,2600.0
2012-07-13 14:40:00,381.31,381.47,381.03,381.41,5400.0,381.31,381.47,381.03,381.41,5400.0
2012-07-13 14:50:00,381.53,382.1,381.38,381.78,7400.0,381.53,382.1,381.38,381.78,7400.0
2012-07-13 15:00:00,381.78,381.98,381.38,381.47,12100.0,381.78,381.98,381.38,381.47,12100.0
2012-07-13 15:10:00,381.48,381.59,380.88,381.49,7100.0,381.48,381.59,380.88,381.49,7100.0
2012-07-13 15:20:00,381.51,381.93,381.11,381.11,10100.0,381.51,381.93,381.11,381.11,10100.0
2012-07-13 15:30:00,381.06,381.62,380.87,380.87,6000.0,381.06,381.62,380.87,380.87,6000.0
2012-07-13 15:40:00,380.87,381.24,380.39,380.77,27000.0,380.87,381.24,380.39,380.77,27000.0
2012-07-13 15:50:00,380.87,381.31,380.7,380.95,15200.0,380.87,381.31,380.7,380.95,15200.0
2012-07-16 09:30:00,378.86,381.7,378.86,380.91,4300.0,378.86,381.7,378.86,380.91,4300.0
2012-07-16 09:40:00,381.19,382.33,380.44,381.35,7100.0,381.19,382.33,380.44,381.35,7100.0
2012-07-16 09:50:00,381.86,382.72,380.98,381.9,4900.0,381.86,382.72,380.98,381.9,4900.0
2012-07-16 10:00:00,382.0,382.68,381.59,381.9,7500.0,382.0,382.68,381.59,381.9,7500.0
2012-07-16 10:10:00,381.93,382.56,381.16,381.81,10600.0,381.93,382.56,381.16,381.81,10600.0
2012-07-16 10:20:00,382.06,382.23,381.75,382.23,1400.0,382.06,382.23,381.75,382.23,1400.0
2012-07-16 10:30:00,382.4,383.23,382.09,383.23,4500.0,382.4,383.23,382.09,383.23,4500.0
2012-07-16 10:40:00,383.43,384.54,383.19,384.41,22700.0,383.43,384.54,383.19,384.41,22700.0
2012-07-16 10:50:00,384.03,385.0,383.82,384.91,12600.0,384.03,385.0,383.82,384.91,12600.0
2012-07-16 11:00:00,384.81,386.99,384.8,386.07,34300.0,384.81,386.99,384.8,386.07,34300.0
2012-07-16 11:10:00,386.17,387.78,386.14,387.78,12400.0,386.17,387.78,386.14,387.78,12400.0
2012-07-16 11:20:00,387.59,387.82,386.18,386.93,30400.0,387.59,387.82,386.18,386.93,30400.0
2012-07-16 11:30:00,387.0,387.51,386.76,387.02,7800.0,387.0,387.51,386.76,387.02,7800.0
2012-07-16 11:40:00,387.31,387.32,386.67,387.01,6100.0,387.31,387.32,386.67,387.01,6100.0
2012-07-16 11:50:00,386.68,387.38,386.62,386.86,7100.0,386.68,387.38,386.62,386.86,7100.0
2012-07-16 12:00:00,386.73,387.0,386.32,386.32,4900.0,386.73,387.0,386.32,386.32,4900.0
2012-07-16 12:10:00,386.44,386.44,386.0,386.0,1100.0,386.44,386.44,386.0,386.0,1100.0
2012-07-16 12:20:00,385.84,385.84,385.15,385.15,1100.0,385.84,385.84,385.15,385.15,1100.0
2012-07-16 12:30:00,385.05,385.41,384.08,384.08,5400.0,385.05,385.41,384.08,384.08,5400.0
2012-07-16 12:40:00,384.07,384.37,383.21,383.21,8000.0,384.07,384.37,383.21,383.21,8000.0
2012-07-16 12:50:00,383.5,383.62,382.89,383.01,8700.0,383.5,383.62,382.89,383.01,8700.0
2012-07-16 13:00:00,383.01,383.21,382.51,382.51,5200.0,383.01,383.21,382.51,382.51,5200.0
2012-07-16 13:10:00,382.54,382.86,382.45,382.45,1000.0,382.54,382.86,382.45,382.45,1000.0
2012-07-16 13:20:00,382.43,382.52,382.17,382.21,3200.0,382.43,382.52,382.17,382.21,3200.0
2012-07-16 13:30:00,382.23,382.5,382.16,382.16,1400.0,382.23,382.5,382.16,382.16,1400.0
2012-07-16 13:40:00,381.99,382.45,381.59,382.18,6100.0,381.99,382.45,381.59,382.18,6100.0
2012-07-16 13:50:00,382.12,382.16,381.2,381.34,3700.0,382.12,382.16,381.2,381.34,3700.0
2012-07-16 14:00:00,381.34,381.6,381.3,381.37,2300.0,381.34,381.6,381.3,381.37,2300.0
2012-07-16 14:10:00,381.46,381.88,381.27,381.88,3900.0,381.46,381.88,381.27,381.88,3900.0
2012-07-16 14:20:00,381.63,381.71,380.98,381.13,3800.0,381.63,381.71,380.98,381.13,3800.0
2012-07-16 14:30:00,381.09,381.09,380.57,380.57,5900.0,381.09,381.09,380.57,380.57,5900.0
2012-07-16 14:40:00,380.68,380.83,380.54,380.54,2000.0,380.68,380.83,380.54,380.54,2000.0
2012-07-16 14:50:00,380.71,380.75,380.38,380.58,3900.0,380.71,380.75,380.38,380.58,3900.0
2012-07-16 15:00:00,380.49,380.53,379.99,380.2,3800.0,380.49,380.53,379.99,380.2,3800.0
2012-07-16 15:10:00,380.39,380.9,380.11,380.57,5500.0,380.39,380.9,380.11,380.57,5500.0
2012-07-16 15:20:00,380.73,380.73,380.08,380.32,4600.0,380.73,380.73,380.08,380.32,4600.0
2012-07-16 15:30:00,380.32,380.57,379.85,379.99,8200.0,380.32,380.57,379.85,379.99,8200.0
2012-07-16 15:40:00,380.01,380.04,379.22,379.32,14400.0,380.01,380.04,379.22,379.32,14400.0
2012-07-16 15:50:00,379.53,380.25,379.2,380.13,15500.0,379.53,380.25,379.2,380.13,15500.0
2012-07-17 09:30:00,383.49,386.13,380.85,386.01,19800.0,383.49,386.13,380.85,386.01,19800.0
2012-07-17 09:40:00,386.0,386.12,383.15,384.03,10400.0,386.0,386.12,383.15,384.03,10400.0
2012-07-17 09:50:00,383.87,383.98,382.27,383.06,10200.0,383.87,383.98,382.27,383.06,10200.0
2012-07-17 10:00:00,382.91,384.13,381.84,382.26,7000.0,382.91,384.13,381.84,382.26,7000.0
2012-07-17 10:10:00,382.25,382.79,381.25,381.25,4400.0,382.25,382.79,381.25,381.25,4400.0
2012-07-17 10:20:00,380.98,382.1,380.98,381.79,7900.0,380.98,382.1,380.98,381.79,7900.0
2012-07-17 10:30:00,381.93,381.93,380.44,380.44,3100.0,381.93,381.93,380.44,380.44,3100.0
2012-07-17 10:40:00,380.47,380.47,379.79,380.27,1900.0,380.47,380.47,379.79,380.27,1900.0
2012-07-17 10:50:00,380.79,380.79,380.4,380.53,2000.0,380.79,380.79,380.4,380.53,2000.0
2012-07-17 11:00:00,380.78,381.94,380.78,381.86,3800.0,380.78,381.94,380.78,381.86,3800.0
2012-07-17 11:10:00,381.73,381.73,380.83,380.83,6000.0,381.73,381.73,380.83,380.83,6000.0
2012-07-17 11:20:00,380.55,381.25,380.53,381.05,2200.0,380.55,381.25,380.53,381.05,2200.0
2012-07-17 11:30:00,381.05,381.56,380.5,381.56,9300.0,381.05,381.56,380.5,381.56,9300.0
2012-07-17 11:40:00,381.49,381.49,380.79,381.13,2700.0,381.49,381.49,380.79,381.13,2700.0
2012-07-17 11:50:00,381.15,382.42,381.15,381.83,1200.0,381.15,382.42,381.15,381.83,1200.0
2012-07-17 12:00:00,382.0,382.28,381.07,381.07,4900.0,382.0,382.28,381.07,381.07,4900.0
2012-07-17 12:10:00,381.47,381.47,381.15,381.15,2700.0,381.47,381.47,381.15,381.15,2700.0
2012-07-17 12:20:00,381.18,381.5,381.04,381.04,3800.0,381.18,381.5,381.04,381.04,3800.0
2012-07-17 12:30:00,381.43,381.5,381.21,381.31,8000.0,381.43,381.5,381.21,381.31,8000.0
2012-07-17 12:40:00,381.3,381.34,380.94,380.94,1500.0,381.3,381.34,380.94,380.94,1500.0
2012-07-17 12:50:00,381.14,381.36,381.13,381.13,1000.0,381.14,381.36,381.13,381.13,1000.0
2012-07-17 13:00:00,381.0,381.5,381.0,381.41,3600.0,381.0,381.5,381.0,381.41,3600.0
2012-07-17 13:10:00,381.42,382.61,381.26,382.19,11200.0,381.42,382.61,381.26,382.19,11200.0
2012-07-17 13:20:00,382.19,382.87,381.67,382.5,2500.0,382.19,382.87,381.67,382.5,2500.0
2012-07-17 13:30:00,382.62,382.82,382.62,382.66,700.0,382.62,382.82,382.62,382.66,700.0
2012-07-17 13:40:00,382.65,382.8,382.41,382.41,1400.0,382.65,382.8,382.41,382.41,1400.0
2012-07-17 13:50:00,382.65,382.68,382.0,382.21,2000.0,382.65,382.68,382.0,382.21,2000.0
2012-07-17 14:00:00,382.08,382.45,382.06,382.19,1900.0,382.08,382.45,382.06,382.19,1900.0
2012-07-17 14:10:00,381.69,381.99,381.46,381.46,2200.0,381.69,381.99,381.46,381.46,2200.0
2012-07-17 14:20:00,381.55,382.12,381.51,381.69,5700.0,381.55,382.12,381.51,381.69,5700.0
2012-07-17 14:30:00,381.73,382.18,381.73,381.96,1500.0,381.73,382.18,381.73,381.96,1500.0
2012-07-17 14:40:00,381.73,382.05,381.03,381.49,2700.0,381.73,382.05,381.03,381.49,2700.0
2012-07-17 14:50:00,381.37,381.85,381.29,381.4,2300.0,381.37,381.85,381.29,381.4,2300.0
2012-07-17 15:00:00,381.36,381.58,380.74,380.74,2400.0,381.36,381.58,380.74,380.74,2400.0
2012-07-17 15:10:00,380.91,381.39,380.83,381.29,4500.0,380.91,381.39,380.83,381.29,4500.0
2012-07-17 15:20:00,381.15,381.2,380.37,380.7,8200.0,381.15,381.2,380.37,380.7,8200.0
2012-07-17 15:30:00,380.69,381.47,380.65,380.86,14300.0,380.69,381.47,380.65,380.86,14300.0
2012-07-17 15:40:00,380.86,381.98,380.46,381.97,15100.0,380.86,381.98,380.46,381.97,15100.0
2012-07-17 15:50:00,381.9,382.08,380.93,381.0,19200.0,381.9,382.08,380.93,381.0,19200.0
2012-07-18 09:30:00,380.01,381.71,380.01,381.41,4400.0,380.01,381.71,380.01,381.41,4400.0
2012-07-18 09:40:00,381.13,382.06,381.02,381.78,2400.0,381.13,382.06,381.02,381.78,2400.0
2012-07-18 09:50:00,381.13,383.01,381.13,382.83,2200.0,381.13,383.01,381.13,382.83,2200.0
2012-07-18 10:00:00,382.8,383.43,381.96,381.96,6400.0,382.8,383.43,381.96,381.96,6400.0
2012-07-18 10:10:00,381.88,382.38,381.05,381.05,2900.0,381.88,382.38,381.05,381.05,2900.0
2012-07-18 10:20:00,381.48,383.0,381.39,382.65,3200.0,381.48,383.0,381.39,382.65,3200.0
2012-07-18 10:30:00,382.55,383.0,382.46,383.0,1100.0,382.55,383.0,382.46,383.0,1100.0
2012-07-18 10:40:00,383.0,383.25,382.7,383.25,2900.0,383.0,383.25,382.7,383.25,2900.0
2012-07-18 10:50:00,383.24,383.24,382.88,382.95,3500.0,383.24,383.24,382.88,382.95,3500.0
2012-07-18 11:00:00,382.94,383.46,382.67,383.15,3000.0,382.94,383.46,382.67,383.15,3000.0
2012-07-18 11:10:00,383.19,384.07,383.19,383.77,4000.0,383.19,384.07,383.19,383.77,4000.0
2012-07-18 11:20:00,384.03,384.99,384.03,384.6,6800.0,384.03,384.99,384.03,384.6,6800.0
2012-07-18 11:30:00,384.97,385.4,384.88,385.27,3300.0,384.97,385.4,384.88,385.27,3300.0
2012-07-18 11:40:00,385.43,385.72,384.98,385.19,2300.0,385.43,385.72,384.98,385.19,2300.0
2012-07-18 11:50:00,385.34,385.5,384.61,384.76,15000.0,385.34,385.5,384.61,384.76,15000.0
2012-07-18 12:00:00,384.95,384.95,384.27,384.65,3000.0,384.95,384.95,384.27,384.65,3000.0
2012-07-18 12:10:00,384.73,384.73,383.96,384.0,2100.0,384.73,384.73,383.96,384.0,2100.0
2012-07-18 12:20:00,384.16,384.5,384.06,384.5,2400.0,384.16,384.5,384.06,384.5,2400.0
2012-07-18 12:30:00,384.18,384.69,384.18,384.69,3000.0,384.18,384.69,384.18,384.69,3000.0
2012-07-18 12:40:00,384.61,384.77,384.46,384.77,400.0,384.61,384.77,384.46,384.77,400.0
2012-07-18 12:50:00,384.63,384.92,384.59,384.92,2500.0,384.63,384.92,384.59,384.92,2500.0
2012-07-18 13:00:00,384.93,385.01,384.68,384.81,1700.0,384.93,385.01,384.68,384.81,1700.0
2012-07-18 13:10:00,384.81,384.81,384.47,384.47,1200.0,384.81,384.81,384.47,384.47,1200.0
2012-07-18 13:20:00,384.47,384.8,384.4,384.76,2700.0,384.47,384.8,384.4,384.76,2700.0
2012-07-18 13:30:00,384.66,384.89,384.65,384.65,800.0,384.66,384.89,384.65,384.65,800.0
2012-07-18 13:40:00,384.67,384.9,384.67,384.69,2800.0,384.67,384.9,384.67,384.69,2800.0
2012-07-18 13:50:00,384.83,384.83,384.19,384.81,7500.0,384.83,384.83,384.19,384.81,7500.0
2012-07-18 14:00:00,384.61,384.91,384.58,384.59,3100.0,384.61,384.91,384.58,384.59,3100.0
2012-07-18 14:10:00,384.76,384.99,384.67,384.97,4600.0,384.76,384.99,384.67,384.97,4600.0
2012-07-18 14:20:00,385.0,385.09,384.52,384.52,4500.0,385.0,385.09,384.52,384.52,4500.0
2012-07-18 14:30:00,384.72,384.85,384.22,384.22,3200.0,384.72,384.85,384.22,384.22,3200.0
2012-07-18 14:40:00,384.58,384.58,383.86,384.21,3000.0,384.58,384.58,383.86,384.21,3000.0
2012-07-18 14:50:00,383.93,383.93,383.59,383.89,1300.0,383.93,383.93,383.59,383.89,1300.0
2012-07-18 15:00:00,383.75,384.1,383.47,383.55,2500.0,383.75,384.1,383.47,383.55,2500.0
2012-07-18 15:10:00,383.89,384.02,383.19,384.02,4700.0,383.89,384.02,383.19,384.02,4700.0
2012-07-18 15:20:00,384.19,384.19,383.19,383.31,7700.0,384.19,384.19,383.19,383.31,7700.0
2012-07-18 15:30:00,383.48,383.97,383.29,383.97,7200.0,383.48,383.97,383.29,383.97,7200.0
2012-07-18 15:40:00,383.93,384.1,383.26,383.41,8400.0,383.93,384.1,383.26,383.41,8400.0
2012-07-18 15:50:00,383.58,384.16,382.99,384.16,30900.0,383.58,384.16,382.99,384.16,30900.0
2012-07-19 09:30:00,385.02,385.02,383.41,383.94,5000.0,385.02,385.02,383.41,383.94,5000.0
2012-07-19 09:40:00,383.8,384.48,383.18,383.18,4600.0,383.8,384.48,383.18,383.18,4600.0
2012-07-19 09:50:00,383.18,383.25,382.41,382.63,5200.0,383.18,383.25,382.41,382.63,5200.0
2012-07-19 10:00:00,382.64,382.64,380.32,380.77,11200.0,382.64,382.64,380.32,380.77,11200.0
2012-07-19 10:10:00,380.3,380.48,379.29,379.48,13800.0,380.3,380.48,379.29,379.48,13800.0
2012-07-19 10:20:00,379.53,380.94,378.59,380.83,16900.0,379.53,380.94,378.59,380.83,16900.0
2012-07-19 10:30:00,380.99,381.05,380.1,380.25,900.0,380.99,381.05,380.1,380.25,900.0
2012-07-19 10:40:00,380.1,380.1,378.13,378.95,11700.0,380.1,380.1,378.13,378.95,11700.0
2012-07-19 10:50:00,379.31,381.17,379.31,380.77,8400.0,379.31,381.17,379.31,380.77,8400.0
2012-07-19 11:00:00,380.86,381.26,380.8,381.16,3400.0,380.86,381.26,380.8,381.16,3400.0
2012-07-19 11:10:00,381.05,381.39,380.45,380.69,6000.0,381.05,381.39,380.45,380.69,6000.0
2012-07-19 11:20:00,380.8,381.26,380.47,380.98,4400.0,380.8,381.26,380.47,380.98,4400.0
2012-07-19 11:30:00,381.15,383.06,381.0,382.7,43100.0,381.15,383.06,381.0,382.7,43100.0
2012-07-19 11:40:00,383.37,383.6,382.95,383.4,9200.0,383.37,383.6,382.95,383.4,9200.0
2012-07-19 11:50:00,383.2,383.98,383.2,383.5,7700.0,383.2,383.98,383.2,383.5,7700.0
2012-07-19 12:00:00,383.71,383.71,383.0,383.03,5400.0,383.71,383.71,383.0,383.03,5400.0
2012-07-19 12:10:00,383.02,384.47,383.02,384.32,6800.0,383.02,384.47,383.02,384.32,6800.0
2012-07-19 12:20:00,384.46,384.78,384.27,384.54,3300.0,384.46,384.78,384.27,384.54,3300.0
2012-07-19 12:30:00,384.55,384.99,384.02,384.07,8300.0,384.55,384.99,384.02,384.07,8300.0
2012-07-19 12:40:00,383.73,384.11,383.66,384.09,2200.0,383.73,384.11,383.66,384.09,2200.0
2012-07-19 12:50:00,383.48,383.55,382.85,382.85,2700.0,383.48,383.55,382.85,382.85,2700.0
2012-07-19 13:00:00,382.94,383.16,382.84,383.0,1000.0,382.94,383.16,382.84,383.0,1000.0
2012-07-19 13:10:00,382.74,383.02,382.59,382.67,3500.0,382.74,383.02,382.59,382.67,3500.0
2012-07-19 13:20:00,382.71,382.84,382.22,382.5,3200.0,382.71,382.84,382.22,382.5,3200.0
2012-07-19 13:30:00,382.21,382.35,381.79,382.22,5600.0,382.21,382.35,381.79,382.22,5600.0
2012-07-19 13:40:00,382.25,382.61,382.15,382.61,5100.0,382.25,382.61,382.15,382.61,5100.0
2012-07-19 13:50:00,382.75,382.94,382.25,382.9,10000.0,382.75,382.94,382.25,382.9,10000.0
2012-07-19 14:00:00,382.85,382.98,382.54,382.65,9600.0,382.85,382.98,382.54,382.65,9600.0
2012-07-19 14:10:00,382.79,383.11,382.75,382.78,8000.0,382.79,383.11,382.75,382.78,8000.0
2012-07-19 14:20:00,382.51,382.59,381.89,382.1,4200.0,382.51,382.59,381.89,382.1,4200.0
2012-07-19 14:30:00,382.04,382.79,382.04,382.64,2500.0,382.04,382.79,382.04,382.64,2500.0
2012-07-19 14:40:00,382.72,382.86,382.66,382.72,2700.0,382.72,382.86,382.66,382.72,2700.0
2012-07-19 14:50:00,382.72,382.73,382.15,382.25,5300.0,382.72,382.73,382.15,382.25,5300.0
2012-07-19 15:00:00,382.36,382.69,381.8,382.17,8500.0,382.36,382.69,381.8,382.17,8500.0
2012-07-19 15:10:00,382.19,382.96,382.19,382.96,7200.0,382.19,382.96,382.19,382.96,7200.0
2012-07-19 15:20:00,382.99,383.27,382.4,382.89,28100.0,382.99,383.27,382.4,382.89,28100.0
2012-07-19 15:30:00,383.27,383.53,382.87,383.17,5100.0,383.27,383.53,382.87,383.17,5100.0
2012-07-19 15:40:00,383.12,383.84,383.0,383.48,4900.0,383.12,383.84,383.0,383.48,4900.0
2012-07-19 15:50:00,383.49,383.58,382.06,382.72,27100.0,383.49,383.58,382.06,382.72,27100.0
2012-07-20 09:30:00,381.61,381.85,380.0,381.81,19500.0,381.61,381.85,380.0,381.81,19500.0
2012-07-20 09:40:00,380.75,381.54,378.04,378.04,5600.0,380.75,381.54,378.04,378.04,5600.0
2012-07-20 09:50:00,378.21,379.57,378.21,379.57,3500.0,378.21,379.57,378.21,379.57,3500.0
2012-07-20 10:00:00,379.51,380.64,379.26,379.98,4200.0,379.51,380.64,379.26,379.98,4200.0
2012-07-20 10:10:00,380.04,380.74,379.81,379.81,8000.0,380.04,380.74,379.81,379.81,8000.0
2012-07-20 10:20:00,380.24,380.9,380.19,380.23,3100.0,380.24,380.9,380.19,380.23,3100.0
2012-07-20 10:30:00,380.35,380.47,380.05,380.37,6300.0,380.35,380.47,380.05,380.37,6300.0
2012-07-20 10:40:00,380.7,381.06,380.22,381.01,4600.0,380.7,381.06,380.22,381.01,4600.0
2012-07-20 10:50:00,380.63,381.26,380.63,380.95,2400.0,380.63,381.26,380.63,380.95,2400.0
2012-07-20 11:00:00,381.0,381.16,380.7,380.71,3200.0,381.0,381.16,380.7,380.71,3200.0
2012-07-20 11:10:00,380.72,380.72,380.12,380.19,2200.0,380.72,380.72,380.12,380.19,2200.0
2012-07-20 11:20:00,380.41,380.81,380.02,380.2,4800.0,380.41,380.81,380.02,380.2,4800.0
2012-07-20 11:30:00,380.19,380.52,380.01,380.48,8500.0,380.19,380.52,380.01,380.48,8500.0
2012-07-20 11:40:00,380.56,380.68,380.14,380.52,3800.0,380.56,380.68,380.14,380.52,3800.0
2012-07-20 11:50:00,380.95,381.02,380.25,380.5,1700.0,380.95,381.02,380.25,380.5,1700.0
2012-07-20 12:00:00,380.37,380.37,380.26,380.29,1100.0,380.37,380.37,380.26,380.29,1100.0
2012-07-20 12:10:00,380.24,380.24,379.59,379.95,3600.0,380.24,380.24,379.59,379.95,3600.0
2012-07-20 12:20:00,379.81,380.21,379.77,380.17,3400.0,379.81,380.21,379.77,380.17,3400.0
2012-07-20 12:30:00,380.18,380.18,379.5,379.72,1000.0,380.18,380.18,379.5,379.72,1000.0
2012-07-20 12:40:00,379.6,379.78,379.46,379.46,600.0,379.6,379.78,379.46,379.46,600.0
2012-07-20 12:50:00,379.39,379.8,379.32,379.8,2400.0,379.39,379.8,379.32,379.8,2400.0
2012-07-20 13:00:00,379.67,379.87,379.41,379.41,1300.0,379.67,379.87,379.41,379.41,1300.0
2012-07-20 13:10:00,379.41,379.61,379.14,379.14,1200.0,379.41,379.61,379.14,379.14,1200.0
2012-07-20 13:20:00,378.98,379.04,378.75,379.0,3300.0,378.98,379.04,378.75,379.0,3300.0
2012-07-20 13:30:00,378.72,378.82,378.61,378.61,1200.0,378.72,378.82,378.61,378.61,1200.0
2012-07-20 13:40:00,378.63,378.71,378.37,378.39,2000.0,378.63,378.71,378.37,378.39,2000.0
2012-07-20 13:50:00,378.78,379.46,378.45,378.89,3600.0,378.78,379.46,378.45,378.89,3600.0
2012-07-20 14:00:00,378.76,379.23,378.76,379.23,1100.0,378.76,379.23,378.76,379.23,1100.0
2012-07-20 14:10:00,379.17,379.17,378.81,378.96,1000.0,379.17,379.17,378.81,378.96,1000.0
2012-07-20 14:20:00,378.85,378.98,378.64,378.64,2000.0,378.85,378.98,378.64,378.64,2000.0
2012-07-20 14:30:00,378.78,378.98,378.64,378.9,2100.0,378.78,378.98,378.64,378.9,2100.0
2012-07-20 14:40:00,378.89,379.12,378.66,378.9,2400.0,378.89,379.12,378.66,378.9,2400.0
2012-07-20 14:50:00,379.19,379.53,378.96,379.09,5200.0,379.19,379.53,378.96,379.09,5200.0
2012-07-20 15:00:00,379.18,379.37,378.92,379.19,5600.0,379.18,379.37,378.92,379.19,5600.0
2012-07-20 15:10:00,379.14,379.15,378.52,378.63,8900.0,379.14,379.15,378.52,378.63,8900.0
2012-07-20 15:20:00,378.53,378.84,378.41,378.41,5100.0,378.53,378.84,378.41,378.41,5100.0
2012-07-20 15:30:00,378.54,378.69,378.09,378.32,9200.0,378.54,378.69,378.09,378.32,9200.0
2012-07-20 15:40:00,378.34,379.29,378.33,379.01,20900.0,378.34,379.29,378.33,379.01,20900.0
2012-07-20 15:50:00,379.11,379.49,377.86,377.98,39800.0,379.11,379.49,377.86,377.98,39800.0
2012-07-23 09:30:00,375.37,376.52,373.3,373.3,9800.0,375.37,376.52,373.3,373.3,9800.0
2012-07-23 09:40:00,373.51,374.3,373.1,373.28,5700.0,373.51,374.3,373.1,373.28,5700.0
2012-07-23 09:50:00,373.81,374.49,373.25,373.35,10100.0,373.81,374.49,373.25,373.35,10100.0
2012-07-23 10:00:00,373.67,373.81,373.05,373.52,9000.0,373.67,373.81,373.05,373.52,9000.0
2012-07-23 10:10:00,373.55,374.68,373.44,373.87,7500.0,373.55,374.68,373.44,373.87,7500.0
2012-07-23 10:20:00,373.78,374.63,373.78,374.63,3900.0,373.78,374.63,373.78,374.63,3900.0
2012-07-23 10:30:00,374.63,375.28,374.17,375.22,4800.0,374.63,375.28,374.17,375.22,4800.0
2012-07-23 10:40:00,375.25,375.86,375.21,375.53,2500.0,375.25,375.86,375.21,375.53,2500.0
2012-07-23 10:50:00,375.43,375.78,375.16,375.39,6100.0,375.43,375.78,375.16,375.39,6100.0
2012-07-23 11:00:00,375.33,375.86,375.12,375.51,7700.0,375.33,375.86,375.12,375.51,7700.0
2012-07-23 11:10:00,375.46,376.08,375.46,375.74,3100.0,375.46,376.08,375.46,375.74,3100.0
2012-07-23 11:20:00,375.51,376.68,375.47,376.3,3000.0,375.51,376.68,375.47,376.3,3000.0
2012-07-23 11:30:00,376.68,376.68,376.38,376.55,3400.0,376.68,376.68,376.38,376.55,3400.0
2012-07-23 11:40:00,376.59,376.59,376.35,376.35,400.0,376.59,376.59,376.35,376.35,400.0
2012-07-23 11:50:00,376.64,377.91,376.6,377.62,5100.0,376.64,377.91,376.6,377.62,5100.0
2012-07-23 12:00:00,377.32,377.49,377.03,377.04,1200.0,377.32,377.49,377.03,377.04,1200.0
2012-07-23 12:10:00,377.2,377.34,376.78,376.89,1000.0,377.2,377.34,376.78,376.89,1000.0
2012-07-23 12:20:00,376.9,377.76,376.9,377.76,2100.0,376.9,377.76,376.9,377.76,2100.0
2012-07-23 12:30:00,377.52,377.77,377.12,377.45,3300.0,377.52,377.77,377.12,377.45,3300.0
2012-07-23 12:40:00,377.38,377.81,377.3,377.69,3600.0,377.38,377.81,377.3,377.69,3600.0
2012-07-23 12:50:00,378.03,378.19,377.78,378.0,2200.0,378.03,378.19,377.78,378.0,2200.0
2012-07-23 13:00:00,377.74,377.86,377.53,377.86,900.0,377.74,377.86,377.53,377.86,900.0
2012-07-23 13:10:00,377.55,377.97,377.47,377.86,3500.0,377.55,377.97,377.47,377.86,3500.0
2012-07-23 13:20:00,377.49,377.49,377.18,377.26,800.0,377.49,377.49,377.18,377.26,800.0
2012-07-23 13:30:00,377.2,377.6,377.1,377.32,3700.0,377.2,377.6,377.1,377.32,3700.0
2012-07-23 13:40:00,377.36,377.58,377.3,377.57,2900.0,377.36,377.58,377.3,377.57,2900.0
2012-07-23 13:50:00,377.77,377.78,377.21,377.21,1700.0,377.77,377.78,377.21,377.21,1700.0
2012-07-23 14:00:00,377.36,377.91,377.36,377.65,2000.0,377.36,377.91,377.36,377.65,2000.0
2012-07-23 14:10:00,377.9,377.9,377.77,377.88,2000.0,377.9,377.9,377.77,377.88,2000.0
2012-07-23 14:20:00,377.94,378.12,377.94,377.99,800.0,377.94,378.12,377.94,377.99,800.0
2012-07-23 14:30:00,377.97,378.08,377.7,377.99,5300.0,377.97,378.08,377.7,377.99,5300.0
2012-07-23 14:40:00,377.89,378.12,377.89,378.02,1200.0,377.89,378.12,377.89,378.02,1200.0
2012-07-23 14:50:00,378.02,378.03,377.78,377.78,4100.0,378.02,378.03,377.78,377.78,4100.0
2012-07-23 15:00:00,377.86,378.2,377.76,378.19,6400.0,377.86,378.2,377.76,378.19,6400.0
2012-07-23 15:10:00,378.0,378.31,377.89,377.99,3500.0,378.0,378.31,377.89,377.99,3500.0
2012-07-23 15:20:00,377.93,379.11,377.93,378.91,4000.0,377.93,379.11,377.93,378.91,4000.0
2012-07-23 15:30:00,379.01,379.18,378.35,378.89,6100.0,379.01,379.18,378.35,378.89,6100.0
2012-07-23 15:40:00,378.5,378.63,377.99,378.54,5800.0,378.5,378.63,377.99,378.54,5800.0
2012-07-23 15:50:00,378.09,378.33,377.63,377.63,15600.0,378.09,378.33,377.63,377.63,15600.0
2012-07-24 09:30:00,377.32,377.98,375.67,377.98,6100.0,377.32,377.98,375.67,377.98,6100.0
2012-07-24 09:40:00,378.24,378.45,378.01,378.01,900.0,378.24,378.45,378.01,378.01,900.0
2012-07-24 09:50:00,377.99,379.75,377.61,379.08,5100.0,377.99,379.75,377.61,379.08,5100.0
2012-07-24 10:00:00,379.21,379.22,378.06,378.12,1200.0,379.21,379.22,378.06,378.12,1200.0
2012-07-24 10:10:00,378.23,378.44,376.92,376.92,7600.0,378.23,378.44,376.92,376.92,7600.0
2012-07-24 10:20:00,376.89,376.97,376.45,376.88,9800.0,376.89,376.97,376.45,376.88,9800.0
2012-07-24 10:30:00,376.99,377.4,376.98,377.26,2200.0,376.99,377.4,376.98,377.26,2200.0
2012-07-24 10:40:00,377.76,378.93,377.76,378.6,3000.0,377.76,378.93,377.76,378.6,3000.0
2012-07-24 10:50:00,378.94,379.89,378.9,379.25,7100.0,378.94,379.89,378.9,379.25,7100.0
2012-07-24 11:00:00,379.01,379.25,378.52,378.6,2700.0,379.01,379.25,378.52,378.6,2700.0
2012-07-24 11:10:00,378.29,378.34,377.99,378.05,1400.0,378.29,378.34,377.99,378.05,1400.0
2012-07-24 11:20:00,378.3,378.62,378.03,378.48,3800.0,378.3,378.62,378.03,378.48,3800.0
2012-07-24 11:30:00,378.12,378.12,376.7,377.15,3900.0,378.12,378.12,376.7,377.15,3900.0
2012-07-24 11:40:00,376.85,377.25,376.48,377.04,1500.0,376.85,377.25,376.48,377.04,1500.0
2012-07-24 11:50:00,376.68,377.74,376.68,377.21,3900.0,376.68,377.74,376.68,377.21,3900.0
2012-07-24 12:00:00,376.89,376.97,375.54,376.21,4000.0,376.89,376.97,375.54,376.21,4000.0
2012-07-24 12:10:00,376.46,376.88,376.04,376.04,4600.0,376.46,376.88,376.04,376.04,4600.0
2012-07-24 12:20:00,375.89,375.89,375.35,375.48,1100.0,375.89,375.89,375.35,375.48,1100.0
2012-07-24 12:30:00,375.32,376.42,375.32,376.31,2100.0,375.32,376.42,375.32,376.31,2100.0
2012-07-24 12:40:00,375.98,376.23,375.53,375.53,3000.0,375.98,376.23,375.53,375.53,3000.0
2012-07-24 12:50:00,375.68,376.23,375.68,376.23,1100.0,375.68,376.23,375.68,376.23,1100.0
2012-07-24 13:00:00,376.17,376.17,375.96,376.02,1100.0,376.17,376.17,375.96,376.02,1100.0
2012-07-24 13:10:00,375.97,376.59,375.86,376.56,3200.0,375.97,376.59,375.86,376.56,3200.0
2012-07-24 13:20:00,376.48,376.83,376.24,376.83,800.0,376.48,376.83,376.24,376.83,800.0
2012-07-24 13:30:00,376.41,377.21,376.41,377.0,1800.0,376.41,377.21,376.41,377.0,1800.0
2012-07-24 13:40:00,376.89,377.3,376.74,377.12,1600.0,376.89,377.3,376.74,377.12,1600.0
2012-07-24 13:50:00,376.91,377.7,376.71,376.96,1300.0,376.91,377.7,376.71,376.96,1300.0
2012-07-24 14:00:00,377.22,377.22,376.69,376.69,3300.0,377.22,377.22,376.69,376.69,3300.0
2012-07-24 14:10:00,376.64,376.64,375.78,376.21,4300.0,376.64,376.64,375.78,376.21,4300.0
2012-07-24 14:20:00,376.23,376.24,375.84,375.84,1500.0,376.23,376.24,375.84,375.84,1500.0
2012-07-24 14:30:00,375.63,376.31,375.63,376.11,700.0,375.63,376.31,375.63,376.11,700.0
2012-07-24 14:40:00,376.08,376.11,375.91,375.93,800.0,376.08,376.11,375.91,375.93,800.0
2012-07-24 14:50:00,376.03,376.03,375.02,375.5,6100.0,376.03,376.03,375.02,375.5,6100.0
2012-07-24 15:00:00,375.4,375.54,374.28,374.47,8100.0,375.4,375.54,374.28,374.47,8100.0
2012-07-24 15:10:00,374.61,374.83,374.15,374.15,1900.0,374.61,374.83,374.15,374.15,1900.0
2012-07-24 15:20:00,374.38,375.41,374.2,375.41,6100.0,374.38,375.41,374.2,375.41,6100.0
2012-07-24 15:30:00,375.68,376.0,375.09,375.58,13400.0,375.68,376.0,375.09,375.58,13400.0
2012-07-24 15:40:00,375.67,376.04,375.27,375.58,13600.0,375.67,376.04,375.27,375.58,13600.0
2012-07-24 15:50:00,375.53,376.65,374.87,376.26,14600.0,375.53,376.65,374.87,376.26,14600.0
2012-07-25 09:30:00,376.34,376.53,375.0,375.9,4500.0,376.34,376.53,375.0,375.9,4500.0
2012-07-25 09:40:00,376.39,376.9,376.03,376.68,8000.0,376.39,376.9,376.03,376.68,8000.0
2012-07-25 09:50:00,376.81,378.14,376.79,378.14,6900.0,376.81,378.14,376.79,378.14,6900.0
2012-07-25 10:00:00,377.77,377.91,376.17,376.62,6200.0,377.77,377.91,376.17,376.62,6200.0
2012-07-25 10:10:00,376.08,377.4,376.08,377.15,3100.0,376.08,377.4,376.08,377.15,3100.0
2012-07-25 10:20:00,377.3,377.35,376.55,376.72,1400.0,377.3,377.35,376.55,376.72,1400.0
2012-07-25 10:30:00,376.65,376.96,376.25,376.62,2400.0,376.65,376.96,376.25,376.62,2400.0
2012-07-25 10:40:00,376.63,376.83,376.35,376.59,2300.0,376.63,376.83,376.35,376.59,2300.0
2012-07-25 10:50:00,376.11,376.22,374.97,375.79,12200.0,376.11,376.22,374.97,375.79,12200.0
2012-07-25 11:00:00,375.49,376.24,375.49,376.13,5000.0,375.49,376.24,375.49,376.13,5000.0
2012-07-25 11:10:00,376.14,376.67,375.97,375.97,3000.0,376.14,376.67,375.97,375.97,3000.0
2012-07-25 11:20:00,375.94,376.2,375.69,376.02,3600.0,375.94,376.2,375.69,376.02,3600.0
2012-07-25 11:30:00,376.02,376.55,376.0,376.06,3800.0,376.02,376.55,376.0,376.06,3800.0
2012-07-25 11:40:00,376.19,376.33,376.05,376.26,4500.0,376.19,376.33,376.05,376.26,4500.0
2012-07-25 11:50:00,376.19,377.14,376.19,376.57,3300.0,376.19,377.14,376.19,376.57,3300.0
2012-07-25 12:00:00,376.56,377.26,376.44,377.12,3700.0,376.56,377.26,376.44,377.12,3700.0
2012-07-25 12:10:00,377.11,377.11,376.27,376.71,3800.0,377.11,377.11,376.27,376.71,3800.0
2012-07-25 12:20:00,376.66,377.18,376.5,376.94,3900.0,376.66,377.18,376.5,376.94,3900.0
2012-07-25 12:30:00,377.14,377.77,377.08,377.62,4500.0,377.14,377.77,377.08,377.62,4500.0
2012-07-25 12:40:00,377.72,378.54,377.22,377.55,8000.0,377.72,378.54,377.22,377.55,8000.0
2012-07-25 12:50:00,377.67,377.74,377.28,377.33,1100.0,377.67,377.74,377.28,377.33,1100.0
2012-07-25 13:00:00,377.16,377.64,376.97,377.26,3200.0,377.16,377.64,376.97,377.26,3200.0
2012-07-25 13:10:00,377.24,377.84,377.08,377.46,2500.0,377.24,377.84,377.08,377.46,2500.0
2012-07-25 13:20:00,377.52,378.02,377.36,378.02,2400.0,377.52,378.02,377.36,378.02,2400.0
2012-07-25 13:30:00,378.02,378.85,377.47,378.85,2800.0,378.02,378.85,377.47,378.85,2800.0
2012-07-25 13:40:00,378.48,378.67,378.11,378.11,4900.0,378.48,378.67,378.11,378.11,4900.0
2012-07-25 13:50:00,378.22,378.47,378.03,378.47,1500.0,378.22,378.47,378.03,378.47,1500.0
2012-07-25 14:00:00,378.36,378.72,378.17,378.54,2000.0,378.36,378.72,378.17,378.54,2000.0
2012-07-25 14:10:00,378.52,378.98,378.23,378.56,3300.0,378.52,378.98,378.23,378.56,3300.0
2012-07-25 14:20:00,378.75,379.39,378.61,379.06,4900.0,378.75,379.39,378.61,379.06,4900.0
2012-07-25 14:30:00,378.86,379.69,378.8,379.23,3800.0,378.86,379.69,378.8,379.23,3800.0
2012-07-25 14:40:00,379.24,379.36,378.92,379.06,3900.0,379.24,379.36,378.92,379.06,3900.0
2012-07-25 14:50:00,379.03,379.62,378.93,379.28,12000.0,379.03,379.62,378.93,379.28,12000.0
2012-07-25 15:00:00,379.13,379.42,378.66,378.88,10000.0,379.13,379.42,378.66,378.88,10000.0
2012-07-25 15:10:00,378.77,378.97,378.01,378.13,5600.0,378.77,378.97,378.01,378.13,5600.0
2012-07-25 15:20:00,378.2,378.4,377.58,378.36,10600.0,378.2,378.4,377.58,378.36,10600.0
2012-07-25 15:30:00,378.26,378.37,377.88,378.27,6000.0,378.26,378.37,377.88,378.27,6000.0
2012-07-25 15:40:00,378.22,378.63,377.84,378.63,9800.0,378.22,378.63,377.84,378.63,9800.0
2012-07-25 15:50:00,378.56,378.64,377.96,378.38,19400.0,378.56,378.64,377.96,378.38,19400.0
2012-07-26 09:30:00,380.0,380.0,377.39,378.1,21000.0,380.0,380.0,377.39,378.1,21000.0
2012-07-26 09:40:00,378.08,378.53,377.53,377.53,10400.0,378.08,378.53,377.53,377.53,10400.0
2012-07-26 09:50:00,378.02,378.35,377.23,377.59,11500.0,378.02,378.35,377.23,377.59,11500.0
2012-07-26 10:00:00,377.41,377.41,376.18,376.93,14100.0,377.41,377.41,376.18,376.93,14100.0
2012-07-26 10:10:00,376.94,377.0,375.58,375.58,12800.0,376.94,377.0,375.58,375.58,12800.0
2012-07-26 10:20:00,375.93,376.06,375.58,375.58,6400.0,375.93,376.06,375.58,375.58,6400.0
2012-07-26 10:30:00,375.38,375.56,373.73,374.23,13700.0,375.38,375.56,373.73,374.23,13700.0
2012-07-26 10:40:00,374.22,374.57,373.99,374.05,7000.0,374.22,374.57,373.99,374.05,7000.0
2012-07-26 10:50:00,374.32,374.32,373.21,373.58,8500.0,374.32,374.32,373.21,373.58,8500.0
2012-07-26 11:00:00,373.44,374.79,372.82,373.76,26200.0,373.44,374.79,372.82,373.76,26200.0
2012-07-26 11:10:00,373.57,373.57,369.85,370.33,30300.0,373.57,373.57,369.85,370.33,30300.0
2012-07-26 11:20:00,370.2,370.45,368.25,369.44,27700.0,370.2,370.45,368.25,369.44,27700.0
2012-07-26 11:30:00,369.87,372.09,369.87,370.56,19000.0,369.87,372.09,369.87,370.56,19000.0
2012-07-26 11:40:00,370.79,370.79,370.01,370.6,17300.0,370.79,370.79,370.01,370.6,17300.0
2012-07-26 11:50:00,370.57,370.73,370.01,370.09,3900.0,370.57,370.73,370.01,370.09,3900.0
2012-07-26 12:00:00,370.09,370.34,367.14,368.01,23600.0,370.09,370.34,367.14,368.01,23600.0
2012-07-26 12:10:00,368.19,368.88,368.06,368.51,6900.0,368.19,368.88,368.06,368.51,6900.0
2012-07-26 12:20:00,368.77,368.86,368.26,368.62,6900.0,368.77,368.86,368.26,368.62,6900.0
2012-07-26 12:30:00,368.73,369.96,368.58,368.8,12100.0,368.73,369.96,368.58,368.8,12100.0
2012-07-26 12:40:00,368.98,369.02,368.29,368.45,2300.0,368.98,369.02,368.29,368.45,2300.0
2012-07-26 12:50:00,368.35,369.57,368.22,369.57,6000.0,368.35,369.57,368.22,369.57,6000.0
2012-07-26 13:00:00,369.58,370.78,369.58,370.77,7500.0,369.58,370.78,369.58,370.77,7500.0
2012-07-26 13:10:00,370.87,371.45,370.84,371.26,6000.0,370.87,371.45,370.84,371.26,6000.0
2012-07-26 13:20:00,371.27,372.06,371.09,371.97,8500.0,371.27,372.06,371.09,371.97,8500.0
2012-07-26 13:30:00,371.95,371.97,371.17,371.5,9300.0,371.95,371.97,371.17,371.5,9300.0
2012-07-26 13:40:00,371.55,371.85,371.0,371.0,9200.0,371.55,371.85,371.0,371.0,9200.0
2012-07-26 13:50:00,371.0,371.45,370.61,371.44,12000.0,371.0,371.45,370.61,371.44,12000.0
2012-07-26 14:00:00,371.33,371.98,371.19,371.79,4400.0,371.33,371.98,371.19,371.79,4400.0
2012-07-26 14:10:00,371.91,371.91,371.43,371.84,6300.0,371.91,371.91,371.43,371.84,6300.0
2012-07-26 14:20:00,371.71,372.01,371.56,371.75,6200.0,371.71,372.01,371.56,371.75,6200.0
2012-07-26 14:30:00,371.87,372.61,371.87,372.4,9700.0,371.87,372.61,371.87,372.4,9700.0
2012-07-26 14:40:00,372.41,372.81,372.29,372.47,6100.0,372.41,372.81,372.29,372.47,6100.0
2012-07-26 14:50:00,372.45,373.0,372.45,372.6,6000.0,372.45,373.0,372.45,372.6,6000.0
2012-07-26 15:00:00,372.6,373.01,372.22,372.3,15800.0,372.6,373.01,372.22,372.3,15800.0
2012-07-26 15:10:00,372.53,373.05,372.53,372.83,7700.0,372.53,373.05,372.53,372.83,7700.0
2012-07-26 15:20:00,372.95,373.43,372.56,373.2,14300.0,372.95,373.43,372.56,373.2,14300.0
2012-07-26 15:30:00,373.31,373.76,373.2,373.67,12800.0,373.31,373.76,373.2,373.67,12800.0
2012-07-26 15:40:00,373.71,374.03,373.38,373.63,25100.0,373.71,374.03,373.38,373.63,25100.0
2012-07-26 15:50:00,373.56,373.95,372.91,373.48,34500.0,373.56,373.95,372.91,373.48,34500.0
2012-07-27 09:30:00,381.91,381.91,374.71,377.31,8200.0,381.91,381.91,374.71,377.31,8200.0
2012-07-27 09:40:00,377.31,377.68,375.54,375.73,13700.0,377.31,377.68,375.54,375.73,13700.0
2012-07-27 09:50:00,375.72,376.35,374.7,374.84,8900.0,375.72,376.35,374.7,374.84,8900.0
2012-07-27 10:00:00,374.86,376.15,374.8,376.11,11400.0,374.86,376.15,374.8,376.11,11400.0
2012-07-27 10:10:00,375.61,376.46,375.0,376.4,11000.0,375.61,376.46,375.0,376.4,11000.0
2012-07-27 10:20:00,376.4,376.83,375.98,375.98,7800.0,376.4,376.83,375.98,375.98,7800.0
2012-07-27 10:30:00,376.04,376.27,372.1,372.95,18600.0,376.04,376.27,372.1,372.95,18600.0
2012-07-27 10:40:00,372.88,373.64,372.69,373.27,12100.0,372.88,373.64,372.69,373.27,12100.0
2012-07-27 10:50:00,373.51,375.21,373.13,375.2,13600.0,373.51,375.21,373.13,375.2,13600.0
2012-07-27 11:00:00,375.32,376.12,375.16,375.35,6200.0,375.32,376.12,375.16,375.35,6200.0
2012-07-27 11:10:00,375.29,375.41,374.42,375.05,8500.0,375.29,375.41,374.42,375.05,8500.0
2012-07-27 11:20:00,375.08,376.11,375.06,375.54,9200.0,375.08,376.11,375.06,375.54,9200.0
2012-07-27 11:30:00,375.64,376.08,375.43,375.52,5100.0,375.64,376.08,375.43,375.52,5100.0
2012-07-27 11:40:00,375.41,375.99,375.41,375.43,6500.0,375.41,375.99,375.41,375.43,6500.0
2012-07-27 11:50:00,375.53,375.77,375.09,375.09,3900.0,375.53,375.77,375.09,375.09,3900.0
2012-07-27 12:00:00,375.06,375.46,375.06,375.26,2100.0,375.06,375.46,375.06,375.26,2100.0
2012-07-27 12:10:00,375.27,375.27,374.65,374.78,4600.0,375.27,375.27,374.65,374.78,4600.0
2012-07-27 12:20:00,374.92,375.61,374.92,375.58,5100.0,374.92,375.61,374.92,375.58,5100.0
2012-07-27 12:30:00,375.72,376.03,375.01,375.49,3700.0,375.72,376.03,375.01,375.49,3700.0
2012-07-27 12:40:00,375.17,375.54,375.0,375.12,4400.0,375.17,375.54,375.0,375.12,4400.0
2012-07-27 12:50:00,375.05,375.1,374.27,374.61,6200.0,375.05,375.1,374.27,374.61,6200.0
2012-07-27 13:00:00,374.79,375.52,374.77,375.5,3800.0,374.79,375.52,374.77,375.5,3800.0
2012-07-27 13:10:00,375.43,375.52,375.26,375.26,1900.0,375.43,375.52,375.26,375.26,1900.0
2012-07-27 13:20:00,375.32,376.43,375.07,376.22,7200.0,375.32,376.43,375.07,376.22,7200.0
2012-07-27 13:30:00,376.46,377.59,376.04,377.08,9000.0,376.46,377.59,376.04,377.08,9000.0
2012-07-27 13:40:00,376.8,376.8,375.95,375.95,1200.0,376.8,376.8,375.95,375.95,1200.0
2012-07-27 13:50:00,376.14,376.43,375.89,376.15,6600.0,376.14,376.43,375.89,376.15,6600.0
2012-07-27 14:00:00,376.15,376.65,375.84,376.24,7900.0,376.15,376.65,375.84,376.24,7900.0
2012-07-27 14:10:00,376.22,376.22,375.55,375.73,3100.0,376.22,376.22,375.55,375.73,3100.0
2012-07-27 14:20:00,375.75,376.16,375.5,375.5,6900.0,375.75,376.16,375.5,375.5,6900.0
2012-07-27 14:30:00,375.53,376.17,375.44,375.64,3600.0,375.53,376.17,375.44,375.64,3600.0
2012-07-27 14:40:00,375.56,375.96,375.37,375.39,3900.0,375.56,375.96,375.37,375.39,3900.0
2012-07-27 14:50:00,375.62,375.62,374.66,375.01,11800.0,375.62,375.62,374.66,375.01,11800.0
2012-07-27 15:00:00,375.02,375.34,374.67,375.0,14700.0,375.02,375.34,374.67,375.0,14700.0
2012-07-27 15:10:00,374.99,376.15,374.99,375.96,7700.0,374.99,376.15,374.99,375.96,7700.0
2012-07-27 15:20:00,376.13,376.36,375.58,376.26,6200.0,376.13,376.36,375.58,376.26,6200.0
2012-07-27 15:30:00,376.16,376.26,375.31,375.32,7000.0,376.16,376.26,375.31,375.32,7000.0
2012-07-27 15:40:00,375.48,376.06,375.0,375.0,9200.0,375.48,376.06,375.0,375.0,9200.0
2012-07-27 15:50:00,375.0,375.13,374.15,374.71,19900.0,375.0,375.13,374.15,374.71,19900.0
2012-07-30 09:30:00,374.53,376.72,374.53,375.89,13900.0,374.53,376.72,374.53,375.89,13900.0
2012-07-30 09:40:00,375.19,375.25,374.16,374.83,5300.0,375.19,375.25,374.16,374.83,5300.0
2012-07-30 09:50:00,374.72,376.29,374.36,375.91,12400.0,374.72,376.29,374.36,375.91,12400.0
2012-07-30 10:00:00,376.06,376.73,375.42,375.68,9500.0,376.06,376.73,375.42,375.68,9500.0
2012-07-30 10:10:00,375.69,376.87,375.69,376.6,9300.0,375.69,376.87,375.69,376.6,9300.0
2012-07-30 10:20:00,376.59,377.67,376.59,377.5,7600.0,376.59,377.67,376.59,377.5,7600.0
2012-07-30 10:30:00,377.39,378.07,377.39,377.66,9800.0,377.39,378.07,377.39,377.66,9800.0
2012-07-30 10:40:00,377.54,377.54,375.8,376.35,6800.0,377.54,377.54,375.8,376.35,6800.0
2012-07-30 10:50:00,376.18,376.48,375.46,375.6,10900.0,376.18,376.48,375.46,375.6,10900.0
2012-07-30 11:00:00,375.94,376.51,375.6,376.06,12400.0,375.94,376.51,375.6,376.06,12400.0
2012-07-30 11:10:00,376.32,376.32,375.66,375.88,3000.0,376.32,376.32,375.66,375.88,3000.0
2012-07-30 11:20:00,375.88,375.88,375.08,375.44,3400.0,375.88,375.88,375.08,375.44,3400.0
2012-07-30 11:30:00,375.44,375.56,375.18,375.22,2000.0,375.44,375.56,375.18,375.22,2000.0
2012-07-30 11:40:00,375.17,375.63,375.08,375.4,3800.0,375.17,375.63,375.08,375.4,3800.0
2012-07-30 11:50:00,375.37,375.58,374.96,375.25,6600.0,375.37,375.58,374.96,375.25,6600.0
2012-07-30 12:00:00,375.36,375.47,375.23,375.27,2500.0,375.36,375.47,375.23,375.27,2500.0
2012-07-30 12:10:00,375.28,375.64,375.28,375.35,3200.0,375.28,375.64,375.28,375.35,3200.0
2012-07-30 12:20:00,375.44,375.64,375.28,375.44,3200.0,375.44,375.64,375.28,375.44,3200.0
2012-07-30 12:30:00,375.47,375.59,375.33,375.35,3000.0,375.47,375.59,375.33,375.35,3000.0
2012-07-30 12:40:00,375.36,375.75,375.36,375.52,10500.0,375.36,375.75,375.36,375.52,10500.0
2012-07-30 12:50:00,375.51,375.82,375.42,375.7,3800.0,375.51,375.82,375.42,375.7,3800.0
2012-07-30 13:00:00,375.45,375.96,375.45,375.69,4200.0,375.45,375.96,375.45,375.69,4200.0
2012-07-30 13:10:00,375.72,375.82,375.48,375.73,5400.0,375.72,375.82,375.48,375.73,5400.0
2012-07-30 13:20:00,375.73,375.89,375.39,375.39,7400.0,375.73,375.89,375.39,375.39,7400.0
2012-07-30 13:30:00,375.65,375.75,375.53,375.57,4800.0,375.65,375.75,375.53,375.57,4800.0
2012-07-30 13:40:00,375.57,375.57,374.92,374.95,5800.0,375.57,375.57,374.92,374.95,5800.0
2012-07-30 13:50:00,374.94,375.26,374.94,374.97,4500.0,374.94,375.26,374.94,374.97,4500.0
2012-07-30 14:00:00,374.85,375.23,374.6,375.23,2900.0,374.85,375.23,374.6,375.23,2900.0
2012-07-30 14:10:00,375.49,376.33,375.49,375.94,5200.0,375.49,376.33,375.49,375.94,5200.0
2012-07-30 14:20:00,376.04,376.06,375.11,375.35,3200.0,376.04,376.06,375.11,375.35,3200.0
2012-07-30 14:30:00,375.35,375.35,374.94,374.94,3200.0,375.35,375.35,374.94,374.94,3200.0
2012-07-30 14:40:00,375.21,375.58,375.12,375.25,4800.0,375.21,375.58,375.12,375.25,4800.0
2012-07-30 14:50:00,375.25,375.74,375.06,375.45,4900.0,375.25,375.74,375.06,375.45,4900.0
2012-07-30 15:00:00,375.45,375.81,375.25,375.48,6700.0,375.45,375.81,375.25,375.48,6700.0
2012-07-30 15:10:00,375.37,375.42,375.02,375.31,7700.0,375.37,375.42,375.02,375.31,7700.0
2012-07-30 15:20:00,375.42,375.99,375.25,375.68,7900.0,375.42,375.99,375.25,375.68,7900.0
2012-07-30 15:30:00,375.89,375.89,374.87,374.87,6800.0,375.89,375.89,374.87,374.87,6800.0
2012-07-30 15:40:00,375.0,375.91,374.99,375.74,10800.0,375.0,375.91,374.99,375.74,10800.0
2012-07-30 15:50:00,375.93,376.16,375.42,375.69,13700.0,375.93,376.16,375.42,375.69,13700.0
2012-07-31 09:30:00,374.17,375.26,372.61,374.14,2900.0,374.17,375.26,372.61,374.14,2900.0
2012-07-31 09:40:00,374.07,377.1,374.07,375.62,5900.0,374.07,377.1,374.07,375.62,5900.0
2012-07-31 09:50:00,375.08,376.07,374.31,375.59,4000.0,375.08,376.07,374.31,375.59,4000.0
2012-07-31 10:00:00,376.53,376.99,375.67,376.08,6400.0,376.53,376.99,375.67,376.08,6400.0
2012-07-31 10:10:00,375.64,376.51,375.22,376.43,3500.0,375.64,376.51,375.22,376.43,3500.0
2012-07-31 10:20:00,376.22,377.0,376.08,376.41,3700.0,376.22,377.0,376.08,376.41,3700.0
2012-07-31 10:30:00,376.1,376.52,375.75,376.31,2200.0,376.1,376.52,375.75,376.31,2200.0
2012-07-31 10:40:00,376.26,376.87,375.82,376.44,3900.0,376.26,376.87,375.82,376.44,3900.0
2012-07-31 10:50:00,376.72,377.04,376.06,376.06,4000.0,376.72,377.04,376.06,376.06,4000.0
2012-07-31 11:00:00,376.28,376.28,375.15,375.26,3100.0,376.28,376.28,375.15,375.26,3100.0
2012-07-31 11:10:00,375.42,376.52,375.41,376.25,4800.0,375.42,376.52,375.41,376.25,4800.0
2012-07-31 11:20:00,376.28,376.66,376.18,376.2,2900.0,376.28,376.66,376.18,376.2,2900.0
2012-07-31 11:30:00,376.37,376.82,376.1,376.79,3500.0,376.37,376.82,376.1,376.79,3500.0
2012-07-31 11:40:00,376.59,377.22,376.59,377.22,3800.0,376.59,377.22,376.59,377.22,3800.0
2012-07-31 11:50:00,376.99,377.44,376.79,377.39,2100.0,376.99,377.44,376.79,377.39,2100.0
2012-07-31 12:00:00,377.31,377.32,376.44,377.0,3300.0,377.31,377.32,376.44,377.0,3300.0
2012-07-31 12:10:00,377.18,377.21,376.55,376.74,10600.0,377.18,377.21,376.55,376.74,10600.0
2012-07-31 12:20:00,376.64,377.36,376.34,376.82,3800.0,376.64,377.36,376.34,376.82,3800.0
2012-07-31 12:30:00,376.84,377.81,376.53,377.52,4700.0,376.84,377.81,376.53,377.52,4700.0
2012-07-31 12:40:00,377.42,377.56,376.64,376.69,2000.0,377.42,377.56,376.64,376.69,2000.0
2012-07-31 12:50:00,376.64,376.75,376.47,376.48,2700.0,376.64,376.75,376.47,376.48,2700.0
2012-07-31 13:00:00,376.65,377.27,376.64,376.93,4200.0,376.65,377.27,376.64,376.93,4200.0
2012-07-31 13:10:00,376.91,377.12,376.54,376.66,3800.0,376.91,377.12,376.54,376.66,3800.0
2012-07-31 13:20:00,376.78,377.51,376.78,377.5,1800.0,376.78,377.51,376.78,377.5,1800.0
2012-07-31 13:30:00,377.43,377.43,376.99,377.29,1300.0,377.43,377.43,376.99,377.29,1300.0
2012-07-31 13:40:00,377.38,377.74,377.12,377.74,3400.0,377.38,377.74,377.12,377.74,3400.0
2012-07-31 13:50:00,377.16,377.41,376.97,376.97,1600.0,377.16,377.41,376.97,376.97,1600.0
2012-07-31 14:00:00,377.19,378.01,377.18,378.01,6800.0,377.19,378.01,377.18,378.01,6800.0
2012-07-31 14:10:00,378.11,379.23,378.11,378.93,7200.0,378.11,379.23,378.11,378.93,7200.0
2012-07-31 14:20:00,378.93,379.48,378.35,379.48,10100.0,378.93,379.48,378.35,379.48,10100.0
2012-07-31 14:30:00,379.06,379.37,377.61,378.45,23700.0,379.06,379.37,377.61,378.45,23700.0
2012-07-31 14:40:00,378.46,379.22,378.45,378.82,43600.0,378.46,379.22,378.45,378.82,43600.0
2012-07-31 14:50:00,378.75,378.86,377.59,377.84,5600.0,378.75,378.86,377.59,377.84,5600.0
2012-07-31 15:00:00,377.87,378.23,377.08,377.22,9700.0,377.87,378.23,377.08,377.22,9700.0
2012-07-31 15:10:00,376.98,377.55,376.61,376.68,11900.0,376.98,377.55,376.61,376.68,11900.0
2012-07-31 15:20:00,376.79,377.76,376.46,377.3,12900.0,376.79,377.76,376.46,377.3,12900.0
2012-07-31 15:30:00,377.34,377.47,376.16,376.16,20800.0,377.34,377.47,376.16,376.16,20800.0
2012-07-31 15:40:00,376.16,377.0,375.17,375.25,23700.0,376.16,377.0,375.17,375.25,23700.0
2012-07-31 15:50:00,375.31,375.99,375.06,375.23,28400.0,375.31,375.99,375.06,375.23,28400.0
2012-08-01 09:30:00,377.56,379.43,375.74,377.08,12700.0,377.56,379.43,375.74,377.08,12700.0
2012-08-01 09:40:00,377.08,377.61,374.38,375.25,7800.0,377.08,377.61,374.38,375.25,7800.0
2012-08-01 09:50:00,375.03,375.69,375.03,375.52,4300.0,375.03,375.69,375.03,375.52,4300.0
2012-08-01 10:00:00,375.21,375.21,374.13,374.79,9600.0,375.21,375.21,374.13,374.79,9600.0
2012-08-01 10:10:00,374.74,374.99,373.73,373.73,7100.0,374.74,374.99,373.73,373.73,7100.0
2012-08-01 10:20:00,374.07,374.22,373.45,374.21,2300.0,374.07,374.22,373.45,374.21,2300.0
2012-08-01 10:30:00,373.98,374.17,373.91,374.17,1200.0,373.98,374.17,373.91,374.17,1200.0
2012-08-01 10:40:00,374.05,374.12,373.61,374.11,2000.0,374.05,374.12,373.61,374.11,2000.0
2012-08-01 10:50:00,374.12,374.18,373.6,373.79,1700.0,374.12,374.18,373.6,373.79,1700.0
2012-08-01 11:00:00,374.16,374.16,373.41,373.5,800.0,374.16,374.16,373.41,373.5,800.0
2012-08-01 11:10:00,373.37,373.61,372.0,372.64,3900.0,373.37,373.61,372.0,372.64,3900.0
2012-08-01 11:20:00,372.48,372.74,372.4,372.65,400.0,372.48,372.74,372.4,372.65,400.0
2012-08-01 11:30:00,372.13,372.77,372.07,372.64,1800.0,372.13,372.77,372.07,372.64,1800.0
2012-08-01 11:40:00,372.97,373.2,372.39,372.62,1300.0,372.97,373.2,372.39,372.62,1300.0
2012-08-01 11:50:00,372.55,372.69,371.52,371.86,5300.0,372.55,372.69,371.52,371.86,5300.0
2012-08-01 12:00:00,371.74,371.97,371.72,371.86,2100.0,371.74,371.97,371.72,371.86,2100.0
2012-08-01 12:10:00,371.81,371.81,370.58,370.86,4100.0,371.81,371.81,370.58,370.86,4100.0
2012-08-01 12:20:00,370.98,371.78,370.98,371.78,1600.0,370.98,371.78,370.98,371.78,1600.0
2012-08-01 12:30:00,371.4,371.76,371.27,371.27,2700.0,371.4,371.76,371.27,371.27,2700.0
2012-08-01 12:40:00,371.55,371.55,370.58,370.58,2900.0,371.55,371.55,370.58,370.58,2900.0
2012-08-01 12:50:00,370.65,370.78,370.54,370.59,1900.0,370.65,370.78,370.54,370.59,1900.0
2012-08-01 13:00:00,370.46,370.6,369.9,369.9,7000.0,370.46,370.6,369.9,369.9,7000.0
2012-08-01 13:10:00,369.87,370.06,369.56,369.64,4700.0,369.87,370.06,369.56,369.64,4700.0
2012-08-01 13:20:00,369.78,369.94,367.78,368.25,18400.0,369.78,369.94,367.78,368.25,18400.0
2012-08-01 13:30:00,368.37,368.87,367.57,367.97,9800.0,368.37,368.87,367.57,367.97,9800.0
2012-08-01 13:40:00,367.95,368.18,367.85,367.85,2900.0,367.95,368.18,367.85,367.85,2900.0
2012-08-01 13:50:00,368.14,368.16,367.0,367.05,6900.0,368.14,368.16,367.0,367.05,6900.0
2012-08-01 14:00:00,366.99,367.17,366.02,366.88,14700.0,366.99,367.17,366.02,366.88,14700.0
2012-08-01 14:10:00,367.03,367.18,363.83,364.95,16400.0,367.03,367.18,363.83,364.95,16400.0
2012-08-01 14:20:00,364.73,366.48,364.72,366.0,21000.0,364.73,366.48,364.72,366.0,21000.0
2012-08-01 14:30:00,365.81,366.3,363.88,364.83,16700.0,365.81,366.3,363.88,364.83,16700.0
2012-08-01 14:40:00,365.1,365.76,364.66,365.49,15900.0,365.1,365.76,364.66,365.49,15900.0
2012-08-01 14:50:00,365.44,365.88,365.05,365.32,4000.0,365.44,365.88,365.05,365.32,4000.0
2012-08-01 15:00:00,365.85,366.84,365.52,366.54,5800.0,365.85,366.84,365.52,366.54,5800.0
2012-08-01 15:10:00,366.52,366.8,365.75,365.76,6100.0,366.52,366.8,365.75,365.76,6100.0
2012-08-01 15:20:00,365.88,366.56,365.5,366.05,12100.0,365.88,366.56,365.5,366.05,12100.0
2012-08-01 15:30:00,365.82,366.12,364.26,364.79,16800.0,365.82,366.12,364.26,364.79,16800.0
2012-08-01 15:40:00,364.79,365.08,363.0,363.13,29400.0,364.79,365.08,363.0,363.13,29400.0
2012-08-01 15:50:00,363.39,364.47,362.67,362.73,57600.0,363.39,364.47,362.67,362.73,57600.0
2012-08-02 09:30:00,362.19,364.33,360.0,364.33,12500.0,362.19,364.33,360.0,364.33,12500.0
2012-08-02 09:40:00,363.92,364.68,363.23,363.23,6000.0,363.92,364.68,363.23,363.23,6000.0
2012-08-02 09:50:00,363.31,364.66,361.98,362.12,14800.0,363.31,364.66,361.98,362.12,14800.0
2012-08-02 10:00:00,362.05,362.84,361.46,362.37,11300.0,362.05,362.84,361.46,362.37,11300.0
2012-08-02 10:10:00,362.49,363.89,362.23,362.77,23400.0,362.49,363.89,362.23,362.77,23400.0
2012-08-02 10:20:00,363.25,364.07,362.79,362.84,10200.0,363.25,364.07,362.79,362.84,10200.0
2012-08-02 10:30:00,363.0,363.55,361.19,361.62,11300.0,363.0,363.55,361.19,361.62,11300.0
2012-08-02 10:40:00,361.13,362.39,360.53,361.91,13200.0,361.13,362.39,360.53,361.91,13200.0
2012-08-02 10:50:00,361.8,362.25,360.25,360.97,12500.0,361.8,362.25,360.25,360.97,12500.0
2012-08-02 11:00:00,361.47,361.76,358.25,358.26,16400.0,361.47,361.76,358.25,358.26,16400.0
2012-08-02 11:10:00,358.04,359.36,357.51,359.11,12800.0,358.04,359.36,357.51,359.11,12800.0
2012-08-02 11:20:00,358.96,360.36,358.4,360.36,9900.0,358.96,360.36,358.4,360.36,9900.0
2012-08-02 11:30:00,360.15,360.15,358.21,358.76,8600.0,360.15,360.15,358.21,358.76,8600.0
2012-08-02 11:40:00,358.3,359.0,357.83,358.25,11700.0,358.3,359.0,357.83,358.25,11700.0
2012-08-02 11:50:00,358.26,358.83,357.77,358.56,17200.0,358.26,358.83,357.77,358.56,17200.0
2012-08-02 12:00:00,358.63,359.3,358.04,359.01,10400.0,358.63,359.3,358.04,359.01,10400.0
2012-08-02 12:10:00,359.04,359.43,358.83,359.14,11700.0,359.04,359.43,358.83,359.14,11700.0
2012-08-02 12:20:00,359.55,359.96,359.0,359.63,13200.0,359.55,359.96,359.0,359.63,13200.0
2012-08-02 12:30:00,359.58,360.24,358.5,359.78,12200.0,359.58,360.24,358.5,359.78,12200.0
2012-08-02 12:40:00,360.0,360.0,359.12,359.53,5600.0,360.0,360.0,359.12,359.53,5600.0
2012-08-02 12:50:00,359.68,360.28,359.16,360.28,5400.0,359.68,360.28,359.16,360.28,5400.0
2012-08-02 13:00:00,360.33,361.05,360.07,360.6,9800.0,360.33,361.05,360.07,360.6,9800.0
2012-08-02 13:10:00,360.89,361.73,360.13,361.2,12100.0,360.89,361.73,360.13,361.2,12100.0
2012-08-02 13:20:00,361.2,361.21,360.36,360.44,9200.0,361.2,361.21,360.36,360.44,9200.0
2012-08-02 13:30:00,360.32,360.84,360.08,360.51,11900.0,360.32,360.84,360.08,360.51,11900.0
2012-08-02 13:40:00,360.62,361.95,360.25,361.55,8600.0,360.62,361.95,360.25,361.55,8600.0
2012-08-02 13:50:00,361.49,362.18,361.1,361.1,19400.0,361.49,362.18,361.1,361.1,19400.0
2012-08-02 14:00:00,361.19,361.69,361.0,361.3,13000.0,361.19,361.69,361.0,361.3,13000.0
2012-08-02 14:10:00,361.49,362.12,361.14,361.99,14100.0,361.49,362.12,361.14,361.99,14100.0
2012-08-02 14:20:00,362.14,362.68,361.8,362.22,12300.0,362.14,362.68,361.8,362.22,12300.0
2012-08-02 14:30:00,362.33,362.69,361.78,362.59,10100.0,362.33,362.69,361.78,362.59,10100.0
2012-08-02 14:40:00,362.86,362.86,361.71,362.0,26700.0,362.86,362.86,361.71,362.0,26700.0
2012-08-02 14:50:00,362.08,362.88,361.68,362.87,9000.0,362.08,362.88,361.68,362.87,9000.0
2012-08-02 15:00:00,362.85,363.2,362.41,362.42,29600.0,362.85,363.2,362.41,362.42,29600.0
2012-08-02 15:10:00,362.59,363.36,362.34,363.13,15100.0,362.59,363.36,362.34,363.13,15100.0
2012-08-02 15:20:00,363.13,363.48,362.08,362.5,20000.0,363.13,363.48,362.08,362.5,20000.0
2012-08-02 15:30:00,362.61,362.72,361.87,362.5,21900.0,362.61,362.72,361.87,362.5,21900.0
2012-08-02 15:40:00,362.4,363.06,361.58,362.44,29900.0,362.4,363.06,361.58,362.44,29900.0
2012-08-02 15:50:00,362.64,362.99,361.84,362.35,34300.0,362.64,362.99,361.84,362.35,34300.0
2012-08-03 09:30:00,366.26,370.66,366.12,368.42,25400.0,366.26,370.66,366.12,368.42,25400.0
2012-08-03 09:40:00,368.0,368.35,365.78,367.1,17800.0,368.0,368.35,365.78,367.1,17800.0
2012-08-03 09:50:00,366.36,369.42,366.18,368.28,26700.0,366.36,369.42,366.18,368.28,26700.0
2012-08-03 10:00:00,368.49,369.91,367.7,368.66,31000.0,368.49,369.91,367.7,368.66,31000.0
2012-08-03 10:10:00,368.98,370.12,367.42,369.96,23900.0,368.98,370.12,367.42,369.96,23900.0
2012-08-03 10:20:00,370.39,374.89,369.99,374.56,38000.0,370.39,374.89,369.99,374.56,38000.0
2012-08-03 10:30:00,374.15,374.15,370.12,371.81,29600.0,374.15,374.15,370.12,371.81,29600.0
2012-08-03 10:40:00,371.94,372.16,371.01,372.0,47800.0,371.94,372.16,371.01,372.0,47800.0
2012-08-03 10:50:00,371.79,371.79,370.06,370.18,8400.0,371.79,371.79,370.06,370.18,8400.0
2012-08-03 11:00:00,370.42,370.58,368.63,369.2,13200.0,370.42,370.58,368.63,369.2,13200.0
2012-08-03 11:10:00,369.2,370.24,368.59,368.59,39300.0,369.2,370.24,368.59,368.59,39300.0
2012-08-03 11:20:00,368.5,368.75,367.59,367.9,9100.0,368.5,368.75,367.59,367.9,9100.0
2012-08-03 11:30:00,367.53,368.05,365.84,367.03,19600.0,367.53,368.05,365.84,367.03,19600.0
2012-08-03 11:40:00,367.0,367.06,365.45,365.45,12400.0,367.0,367.06,365.45,365.45,12400.0
2012-08-03 11:50:00,365.59,368.19,365.51,368.19,10400.0,365.59,368.19,365.51,368.19,10400.0
2012-08-03 12:00:00,367.54,369.88,367.29,369.12,14000.0,367.54,369.88,367.29,369.12,14000.0
2012-08-03 12:10:00,369.06,369.79,368.69,369.38,7600.0,369.06,369.79,368.69,369.38,7600.0
2012-08-03 12:20:00,369.85,370.69,369.11,369.51,8700.0,369.85,370.69,369.11,369.51,8700.0
2012-08-03 12:30:00,369.56,370.25,369.3,370.08,5600.0,369.56,370.25,369.3,370.08,5600.0
2012-08-03 12:40:00,370.05,370.44,369.87,369.9,5000.0,370.05,370.44,369.87,369.9,5000.0
2012-08-03 12:50:00,369.87,369.87,366.87,368.1,7800.0,369.87,369.87,366.87,368.1,7800.0
2012-08-03 13:00:00,367.51,368.96,367.21,368.96,7100.0,367.51,368.96,367.21,368.96,7100.0
2012-08-03 13:10:00,368.86,368.89,368.32,368.89,3600.0,368.86,368.89,368.32,368.89,3600.0
2012-08-03 13:20:00,368.89,368.89,368.63,368.82,1700.0,368.89,368.89,368.63,368.82,1700.0
2012-08-03 13:30:00,368.73,369.0,368.49,368.79,2800.0,368.73,369.0,368.49,368.79,2800.0
2012-08-03 13:40:00,368.59,368.78,368.42,368.42,2000.0,368.59,368.78,368.42,368.42,2000.0
2012-08-03 13:50:00,368.53,368.55,366.55,367.11,11400.0,368.53,368.55,366.55,367.11,11400.0
2012-08-03 14:00:00,366.99,368.67,366.99,368.59,3900.0,366.99,368.67,366.99,368.59,3900.0
2012-08-03 14:10:00,368.52,368.86,367.87,368.42,4400.0,368.52,368.86,367.87,368.42,4400.0
2012-08-03 14:20:00,368.45,368.63,367.12,367.63,3000.0,368.45,368.63,367.12,367.63,3000.0
2012-08-03 14:30:00,367.69,368.19,367.3,367.33,5500.0,367.69,368.19,367.3,367.33,5500.0
2012-08-03 14:40:00,367.32,367.32,365.0,366.65,12800.0,367.32,367.32,365.0,366.65,12800.0
2012-08-03 14:50:00,366.62,367.42,366.19,367.42,4900.0,366.62,367.42,366.19,367.42,4900.0
2012-08-03 15:00:00,367.5,367.64,367.03,367.03,13900.0,367.5,367.64,367.03,367.03,13900.0
2012-08-03 15:10:00,367.03,367.33,366.76,366.9,6600.0,367.03,367.33,366.76,366.9,6600.0
2012-08-03 15:20:00,367.14,367.16,366.55,366.8,7700.0,367.14,367.16,366.55,366.8,7700.0
2012-08-03 15:30:00,366.63,367.42,366.24,366.66,65200.0,366.63,367.42,366.24,366.66,65200.0
2012-08-03 15:40:00,366.67,367.02,366.16,366.47,14800.0,366.67,367.02,366.16,366.47,14800.0
2012-08-03 15:50:00,366.75,367.17,365.91,366.09,34900.0,366.75,367.17,365.91,366.09,34900.0
2012-08-06 09:30:00,366.71,368.89,366.66,367.68,9000.0,366.71,368.89,366.66,367.68,9000.0
2012-08-06 09:40:00,367.66,369.35,367.62,369.29,25600.0,367.66,369.35,367.62,369.29,25600.0
2012-08-06 09:50:00,369.16,370.58,368.41,370.01,10700.0,369.16,370.58,368.41,370.01,10700.0
2012-08-06 10:00:00,370.01,372.39,370.01,371.0,15400.0,370.01,372.39,370.01,371.0,15400.0
2012-08-06 10:10:00,371.11,372.0,370.63,371.6,21800.0,371.11,372.0,370.63,371.6,21800.0
2012-08-06 10:20:00,371.38,372.28,370.88,372.07,19600.0,371.38,372.28,370.88,372.07,19600.0
2012-08-06 10:30:00,372.32,372.42,370.12,370.12,5200.0,372.32,372.42,370.12,370.12,5200.0
2012-08-06 10:40:00,369.51,371.71,369.22,370.29,27100.0,369.51,371.71,369.22,370.29,27100.0
2012-08-06 10:50:00,369.58,370.39,367.39,367.7,32500.0,369.58,370.39,367.39,367.7,32500.0
2012-08-06 11:00:00,367.14,368.5,364.08,364.36,34500.0,367.14,368.5,364.08,364.36,34500.0
2012-08-06 11:10:00,364.0,364.48,362.52,363.86,21800.0,364.0,364.48,362.52,363.86,21800.0
2012-08-06 11:20:00,363.96,363.99,362.67,363.15,22400.0,363.96,363.99,362.67,363.15,22400.0
2012-08-06 11:30:00,363.0,364.1,362.92,364.0,17000.0,363.0,364.1,362.92,364.0,17000.0
2012-08-06 11:40:00,364.39,364.48,363.38,364.0,9800.0,364.39,364.48,363.38,364.0,9800.0
2012-08-06 11:50:00,364.06,365.74,363.89,365.22,5500.0,364.06,365.74,363.89,365.22,5500.0
2012-08-06 12:00:00,365.02,365.74,364.29,364.51,11600.0,365.02,365.74,364.29,364.51,11600.0
2012-08-06 12:10:00,364.91,366.0,364.53,364.9,7500.0,364.91,366.0,364.53,364.9,7500.0
2012-08-06 12:20:00,364.91,365.01,364.26,364.83,1900.0,364.91,365.01,364.26,364.83,1900.0
2012-08-06 12:30:00,364.74,364.8,364.4,364.58,2800.0,364.74,364.8,364.4,364.58,2800.0
2012-08-06 12:40:00,364.62,364.71,363.77,363.9,9900.0,364.62,364.71,363.77,363.9,9900.0
2012-08-06 12:50:00,364.16,364.16,363.82,364.08,900.0,364.16,364.16,363.82,364.08,900.0
2012-08-06 13:00:00,363.99,364.49,363.37,363.79,7100.0,363.99,364.49,363.37,363.79,7100.0
2012-08-06 13:10:00,364.42,364.42,363.59,363.59,1400.0,364.42,364.42,363.59,363.59,1400.0
2012-08-06 13:20:00,363.67,363.93,362.63,362.63,4800.0,363.67,363.93,362.63,362.63,4800.0
2012-08-06 13:30:00,362.8,363.01,362.57,362.73,10600.0,362.8,363.01,362.57,362.73,10600.0
2012-08-06 13:40:00,362.85,363.0,362.45,362.74,8900.0,362.85,363.0,362.45,362.74,8900.0
2012-08-06 13:50:00,362.81,363.25,362.3,362.93,12100.0,362.81,363.25,362.3,362.93,12100.0
2012-08-06 14:00:00,362.94,363.42,362.22,362.45,31400.0,362.94,363.42,362.22,362.45,31400.0
2012-08-06 14:10:00,362.45,363.01,362.27,363.0,6600.0,362.45,363.01,362.27,363.0,6600.0
2012-08-06 14:20:00,363.05,363.2,362.65,362.87,9600.0,363.05,363.2,362.65,362.87,9600.0
2012-08-06 14:30:00,362.97,362.97,362.35,362.52,7800.0,362.97,362.97,362.35,362.52,7800.0
2012-08-06 14:40:00,362.56,363.11,362.56,363.0,11300.0,362.56,363.11,362.56,363.0,11300.0
2012-08-06 14:50:00,362.73,363.09,362.16,362.66,15700.0,362.73,363.09,362.16,362.66,15700.0
2012-08-06 15:00:00,362.65,363.14,362.56,362.93,14400.0,362.65,363.14,362.56,362.93,14400.0
2012-08-06 15:10:00,362.94,363.23,362.56,362.85,8400.0,362.94,363.23,362.56,362.85,8400.0
2012-08-06 15:20:00,362.67,362.97,362.49,362.79,13600.0,362.67,362.97,362.49,362.79,13600.0
2012-08-06 15:30:00,362.78,362.85,362.51,362.67,18000.0,362.78,362.85,362.51,362.67,18000.0
2012-08-06 15:40:00,362.61,363.35,362.06,363.32,26600.0,362.61,363.35,362.06,363.32,26600.0
2012-08-06 15:50:00,363.32,363.67,362.67,363.25,31000.0,363.32,363.67,362.67,363.25,31000.0
2012-08-07 09:30:00,364.94,369.28,360.88,361.11,26200.0,364.94,369.28,360.88,361.11,26200.0
2012-08-07 09:40:00,361.51,362.22,360.32,362.03,34600.0,361.51,362.22,360.32,362.03,34600.0
2012-08-07 09:50:00,362.11,363.07,361.34,361.94,35500.0,362.11,363.07,361.34,361.94,35500.0
2012-08-07 10:00:00,362.16,362.7,361.86,362.52,12700.0,362.16,362.7,361.86,362.52,12700.0
2012-08-07 10:10:00,362.86,364.96,362.53,362.53,42100.0,362.86,364.96,362.53,362.53,42100.0
2012-08-07 10:20:00,362.64,363.94,362.54,363.65,17200.0,362.64,363.94,362.54,363.65,17200.0
2012-08-07 10:30:00,363.93,363.93,361.97,363.14,26700.0,363.93,363.93,361.97,363.14,26700.0
2012-08-07 10:40:00,363.77,364.0,362.95,363.26,14900.0,363.77,364.0,362.95,363.26,14900.0
2012-08-07 10:50:00,363.26,363.57,362.02,362.09,12300.0,363.26,363.57,362.02,362.09,12300.0
2012-08-07 11:00:00,362.26,363.27,362.26,363.16,12400.0,362.26,363.27,362.26,363.16,12400.0
2012-08-07 11:10:00,363.41,363.85,362.15,362.53,7900.0,363.41,363.85,362.15,362.53,7900.0
2012-08-07 11:20:00,362.5,363.14,362.42,362.67,13100.0,362.5,363.14,362.42,362.67,13100.0
2012-08-07 11:30:00,362.77,363.15,362.32,363.15,8400.0,362.77,363.15,362.32,363.15,8400.0
2012-08-07 11:40:00,363.06,364.71,363.06,363.74,12400.0,363.06,364.71,363.06,363.74,12400.0
2012-08-07 11:50:00,363.75,363.95,363.28,363.45,10900.0,363.75,363.95,363.28,363.45,10900.0
2012-08-07 12:00:00,363.44,363.66,363.1,363.55,5200.0,363.44,363.66,363.1,363.55,5200.0
2012-08-07 12:10:00,363.57,363.64,362.77,363.47,7600.0,363.57,363.64,362.77,363.47,7600.0
2012-08-07 12:20:00,363.44,363.61,362.9,363.48,10900.0,363.44,363.61,362.9,363.48,10900.0
2012-08-07 12:30:00,363.5,363.58,363.1,363.49,12500.0,363.5,363.58,363.1,363.49,12500.0
2012-08-07 12:40:00,363.25,363.39,362.92,363.15,11500.0,363.25,363.39,362.92,363.15,11500.0
2012-08-07 12:50:00,362.95,363.21,362.5,362.68,8300.0,362.95,363.21,362.5,362.68,8300.0
2012-08-07 13:00:00,362.84,363.22,362.24,362.3,7600.0,362.84,363.22,362.24,362.3,7600.0
2012-08-07 13:10:00,362.6,363.29,362.35,362.75,6500.0,362.6,363.29,362.35,362.75,6500.0
2012-08-07 13:20:00,363.23,363.28,362.65,363.0,6000.0,363.23,363.28,362.65,363.0,6000.0
2012-08-07 13:30:00,362.78,363.51,362.78,362.89,9700.0,362.78,363.51,362.78,362.89,9700.0
2012-08-07 13:40:00,362.68,364.28,362.68,363.85,6800.0,362.68,364.28,362.68,363.85,6800.0
2012-08-07 13:50:00,363.85,364.93,363.85,364.91,7000.0,363.85,364.93,363.85,364.91,7000.0
2012-08-07 14:00:00,364.9,365.36,364.49,364.86,6600.0,364.9,365.36,364.49,364.86,6600.0
2012-08-07 14:10:00,365.13,365.68,364.04,364.22,18600.0,365.13,365.68,364.04,364.22,18600.0
2012-08-07 14:20:00,363.9,365.03,363.88,364.73,8000.0,363.9,365.03,363.88,364.73,8000.0
2012-08-07 14:30:00,364.56,365.03,364.03,365.03,9500.0,364.56,365.03,364.03,365.03,9500.0
2012-08-07 14:40:00,365.04,365.33,364.64,364.96,13000.0,365.04,365.33,364.64,364.96,13000.0
2012-08-07 14:50:00,365.07,365.07,364.04,364.61,10400.0,365.07,365.07,364.04,364.61,10400.0
2012-08-07 15:00:00,364.44,365.71,363.98,365.66,8400.0,364.44,365.71,363.98,365.66,8400.0
2012-08-07 15:10:00,365.49,365.7,364.52,365.32,8400.0,365.49,365.7,364.52,365.32,8400.0
2012-08-07 15:20:00,365.09,367.31,364.65,367.07,24900.0,365.09,367.31,364.65,367.07,24900.0
2012-08-07 15:30:00,366.85,368.0,366.53,367.57,33800.0,366.85,368.0,366.53,367.57,33800.0
2012-08-07 15:40:00,367.57,368.24,366.73,368.0,28100.0,367.57,368.24,366.73,368.0,28100.0
2012-08-07 15:50:00,368.0,368.0,365.85,367.47,49400.0,368.0,368.0,365.85,367.47,49400.0
2012-08-08 09:30:00,365.07,366.15,362.48,365.3,15300.0,365.07,366.15,362.48,365.3,15300.0
2012-08-08 09:40:00,365.25,367.0,364.77,365.12,17800.0,365.25,367.0,364.77,365.12,17800.0
2012-08-08 09:50:00,365.0,367.06,364.55,366.53,20000.0,365.0,367.06,364.55,366.53,20000.0
2012-08-08 10:00:00,366.51,367.46,366.3,366.63,10700.0,366.51,367.46,366.3,366.63,10700.0
2012-08-08 10:10:00,366.62,368.0,366.4,367.74,19600.0,366.62,368.0,366.4,367.74,19600.0
2012-08-08 10:20:00,368.31,368.52,366.46,367.44,23800.0,368.31,368.52,366.46,367.44,23800.0
2012-08-08 10:30:00,367.4,367.4,364.61,364.96,18900.0,367.4,367.4,364.61,364.96,18900.0
2012-08-08 10:40:00,365.11,365.58,364.66,365.12,5600.0,365.11,365.58,364.66,365.12,5600.0
2012-08-08 10:50:00,364.7,364.9,363.01,364.36,12000.0,364.7,364.9,363.01,364.36,12000.0
2012-08-08 11:00:00,364.23,365.35,362.97,363.02,8600.0,364.23,365.35,362.97,363.02,8600.0
2012-08-08 11:10:00,363.28,364.2,362.55,363.42,22900.0,363.28,364.2,362.55,363.42,22900.0
2012-08-08 11:20:00,363.08,364.01,362.99,363.7,7400.0,363.08,364.01,362.99,363.7,7400.0
2012-08-08 11:30:00,363.73,365.39,363.73,365.0,15400.0,363.73,365.39,363.73,365.0,15400.0
2012-08-08 11:40:00,365.03,365.2,363.69,363.69,9400.0,365.03,365.2,363.69,363.69,9400.0
2012-08-08 11:50:00,363.53,364.84,363.17,363.32,15800.0,363.53,364.84,363.17,363.32,15800.0
2012-08-08 12:00:00,363.49,364.32,362.85,362.85,9000.0,363.49,364.32,362.85,362.85,9000.0
2012-08-08 12:10:00,362.87,363.98,362.55,363.05,18900.0,362.87,363.98,362.55,363.05,18900.0
2012-08-08 12:20:00,363.4,363.41,362.25,362.28,4600.0,363.4,363.41,362.25,362.28,4600.0
2012-08-08 12:30:00,362.66,363.3,362.6,363.19,9100.0,362.66,363.3,362.6,363.19,9100.0
2012-08-08 12:40:00,363.06,363.74,362.89,363.29,5800.0,363.06,363.74,362.89,363.29,5800.0
2012-08-08 12:50:00,363.3,363.67,362.76,363.05,4700.0,363.3,363.67,362.76,363.05,4700.0
2012-08-08 13:00:00,363.59,363.59,363.0,363.01,3400.0,363.59,363.59,363.0,363.01,3400.0
2012-08-08 13:10:00,363.01,363.39,362.74,363.0,6500.0,363.01,363.39,362.74,363.0,6500.0
2012-08-08 13:20:00,363.3,363.89,363.3,363.75,4700.0,363.3,363.89,363.3,363.75,4700.0
2012-08-08 13:30:00,363.46,364.28,363.46,363.9,5700.0,363.46,364.28,363.46,363.9,5700.0
2012-08-08 13:40:00,363.77,363.91,363.51,363.51,6000.0,363.77,363.91,363.51,363.51,6000.0
2012-08-08 13:50:00,363.57,364.2,363.55,363.79,6900.0,363.57,364.2,363.55,363.79,6900.0
2012-08-08 14:00:00,364.11,364.15,363.75,363.83,4900.0,364.11,364.15,363.75,363.83,4900.0
2012-08-08 14:10:00,363.82,363.82,363.15,363.65,8000.0,363.82,363.82,363.15,363.65,8000.0
2012-08-08 14:20:00,363.63,363.63,362.86,363.0,9200.0,363.63,363.63,362.86,363.0,9200.0
2012-08-08 14:30:00,363.21,363.62,363.11,363.61,4300.0,363.21,363.62,363.11,363.61,4300.0
2012-08-08 14:40:00,363.49,363.78,363.01,363.07,7500.0,363.49,363.78,363.01,363.07,7500.0
2012-08-08 14:50:00,363.07,363.52,363.01,363.2,17400.0,363.07,363.52,363.01,363.2,17400.0
2012-08-08 15:00:00,363.23,363.85,362.92,363.56,14700.0,363.23,363.85,362.92,363.56,14700.0
2012-08-08 15:10:00,363.16,363.67,363.14,363.37,7700.0,363.16,363.67,363.14,363.37,7700.0
2012-08-08 15:20:00,363.37,363.86,363.19,363.64,14100.0,363.37,363.86,363.19,363.64,14100.0
2012-08-08 15:30:00,363.65,364.26,363.4,363.61,19700.0,363.65,364.26,363.4,363.61,19700.0
2012-08-08 15:40:00,363.71,364.05,363.36,363.51,20500.0,363.71,364.05,363.36,363.51,20500.0
2012-08-08 15:50:00,363.53,364.18,363.12,363.78,25600.0,363.53,364.18,363.12,363.78,25600.0
2012-08-09 09:30:00,357.29,360.91,356.99,360.89,54800.0,357.29,360.91,356.99,360.89,54800.0
2012-08-09 09:40:00,360.84,363.35,360.56,361.3,24700.0,360.84,363.35,360.56,361.3,24700.0
2012-08-09 09:50:00,361.14,361.93,360.4,361.64,15200.0,361.14,361.93,360.4,361.64,15200.0
2012-08-09 10:00:00,361.34,362.0,360.33,360.89,10600.0,361.34,362.0,360.33,360.89,10600.0
2012-08-09 10:10:00,360.99,361.1,359.7,359.88,13200.0,360.99,361.1,359.7,359.88,13200.0
2012-08-09 10:20:00,359.96,360.58,359.69,359.76,10100.0,359.96,360.58,359.69,359.76,10100.0
2012-08-09 10:30:00,359.95,360.87,359.78,360.33,7600.0,359.95,360.87,359.78,360.33,7600.0
2012-08-09 10:40:00,360.61,361.23,359.87,360.57,11700.0,360.61,361.23,359.87,360.57,11700.0
2012-08-09 10:50:00,360.99,361.15,360.27,360.76,32000.0,360.99,361.15,360.27,360.76,32000.0
2012-08-09 11:00:00,360.8,361.23,360.08,360.99,12800.0,360.8,361.23,360.08,360.99,12800.0
2012-08-09 11:10:00,361.14,362.88,360.78,362.59,30300.0,361.14,362.88,360.78,362.59,30300.0
2012-08-09 11:20:00,362.39,363.41,362.21,363.41,3600.0,362.39,363.41,362.21,363.41,3600.0
2012-08-09 11:30:00,363.17,363.47,362.73,363.06,19400.0,363.17,363.47,362.73,363.06,19400.0
2012-08-09 11:40:00,363.06,363.15,362.0,362.29,20000.0,363.06,363.15,362.0,362.29,20000.0
2012-08-09 11:50:00,362.3,362.41,361.55,362.21,22600.0,362.3,362.41,361.55,362.21,22600.0
2012-08-09 12:00:00,362.11,362.37,361.8,362.04,14400.0,362.11,362.37,361.8,362.04,14400.0
2012-08-09 12:10:00,362.25,362.97,362.07,362.86,4900.0,362.25,362.97,362.07,362.86,4900.0
2012-08-09 12:20:00,362.83,362.88,362.58,362.65,4500.0,362.83,362.88,362.58,362.65,4500.0
2012-08-09 12:30:00,362.64,362.98,362.47,362.86,5100.0,362.64,362.98,362.47,362.86,5100.0
2012-08-09 12:40:00,362.72,363.36,362.72,363.01,5300.0,362.72,363.36,362.72,363.01,5300.0
2012-08-09 12:50:00,362.97,363.37,362.9,363.37,3600.0,362.97,363.37,362.9,363.37,3600.0
2012-08-09 13:00:00,363.34,364.19,363.34,364.12,5200.0,363.34,364.19,363.34,364.12,5200.0
2012-08-09 13:10:00,364.21,364.27,363.64,364.27,11000.0,364.21,364.27,363.64,364.27,11000.0
2012-08-09 13:20:00,364.34,364.88,364.03,364.51,19800.0,364.34,364.88,364.03,364.51,19800.0
2012-08-09 13:30:00,364.59,364.59,363.78,364.04,5500.0,364.59,364.59,363.78,364.04,5500.0
2012-08-09 13:40:00,363.85,364.21,363.67,364.2,5700.0,363.85,364.21,363.67,364.2,5700.0
2012-08-09 13:50:00,364.07,365.0,364.07,364.81,9400.0,364.07,365.0,364.07,364.81,9400.0
2012-08-09 14:00:00,365.15,365.15,364.39,364.74,21400.0,365.15,365.15,364.39,364.74,21400.0
2012-08-09 14:10:00,364.96,365.04,364.17,364.24,6100.0,364.96,365.04,364.17,364.24,6100.0
2012-08-09 14:20:00,364.28,364.79,364.28,364.61,6900.0,364.28,364.79,364.28,364.61,6900.0
2012-08-09 14:30:00,364.68,365.01,364.53,364.74,6200.0,364.68,365.01,364.53,364.74,6200.0
2012-08-09 14:40:00,364.74,364.97,364.51,364.72,9500.0,364.74,364.97,364.51,364.72,9500.0
2012-08-09 14:50:00,364.73,364.9,364.23,364.64,9700.0,364.73,364.9,364.23,364.64,9700.0
2012-08-09 15:00:00,364.43,364.56,363.75,364.0,22300.0,364.43,364.56,363.75,364.0,22300.0
2012-08-09 15:10:00,364.18,364.18,363.25,363.5,16400.0,364.18,364.18,363.25,363.5,16400.0
2012-08-09 15:20:00,363.59,363.96,363.22,363.92,8300.0,363.59,363.96,363.22,363.92,8300.0
2012-08-09 15:30:00,363.87,364.02,363.27,363.51,13700.0,363.87,364.02,363.27,363.51,13700.0
2012-08-09 15:40:00,363.33,363.63,362.94,363.0,15400.0,363.33,363.63,362.94,363.0,15400.0
2012-08-09 15:50:00,363.02,363.32,362.36,362.75,15800.0,363.02,363.32,362.36,362.75,15800.0
2012-08-10 09:30:00,363.37,364.14,361.78,362.23,5200.0,363.37,364.14,361.78,362.23,5200.0
2012-08-10 09:40:00,362.2,362.52,359.89,359.89,7600.0,362.2,362.52,359.89,359.89,7600.0
2012-08-10 09:50:00,360.3,361.4,359.31,360.43,23500.0,360.3,361.4,359.31,360.43,23500.0
2012-08-10 10:00:00,359.96,360.41,357.59,358.11,23200.0,359.96,360.41,357.59,358.11,23200.0
2012-08-10 10:10:00,358.02,358.77,357.59,358.44,24100.0,358.02,358.77,357.59,358.44,24100.0
2012-08-10 10:20:00,358.15,358.86,358.09,358.17,12000.0,358.15,358.86,358.09,358.17,12000.0
2012-08-10 10:30:00,358.34,359.22,358.22,359.05,15200.0,358.34,359.22,358.22,359.05,15200.0
2012-08-10 10:40:00,359.24,359.37,358.59,358.59,10100.0,359.24,359.37,358.59,358.59,10100.0
2012-08-10 10:50:00,358.47,358.56,357.03,357.15,14600.0,358.47,358.56,357.03,357.15,14600.0
2012-08-10 11:00:00,357.42,357.59,356.21,356.24,18300.0,357.42,357.59,356.21,356.24,18300.0
2012-08-10 11:10:00,356.03,356.4,355.99,356.11,6400.0,356.03,356.4,355.99,356.11,6400.0
2012-08-10 11:20:00,356.36,356.48,355.3,356.19,16900.0,356.36,356.48,355.3,356.19,16900.0
2012-08-10 11:30:00,356.39,356.6,355.87,356.05,5300.0,356.39,356.6,355.87,356.05,5300.0
2012-08-10 11:40:00,356.05,357.04,355.9,356.27,23000.0,356.05,357.04,355.9,356.27,23000.0
2012-08-10 11:50:00,356.25,356.72,356.25,356.32,6300.0,356.25,356.72,356.25,356.32,6300.0
2012-08-10 12:00:00,356.61,356.64,356.17,356.3,6300.0,356.61,356.64,356.17,356.3,6300.0
2012-08-10 12:10:00,356.52,356.65,355.94,356.32,5800.0,356.52,356.65,355.94,356.32,5800.0
2012-08-10 12:20:00,356.03,356.4,355.86,355.87,7500.0,356.03,356.4,355.86,355.87,7500.0
2012-08-10 12:30:00,356.0,356.01,355.45,355.45,9900.0,356.0,356.01,355.45,355.45,9900.0
2012-08-10 12:40:00,355.43,355.8,355.19,355.19,11000.0,355.43,355.8,355.19,355.19,11000.0
2012-08-10 12:50:00,355.2,355.21,354.88,355.09,8400.0,355.2,355.21,354.88,355.09,8400.0
2012-08-10 13:00:00,355.42,355.57,354.74,354.9,7800.0,355.42,355.57,354.74,354.9,7800.0
2012-08-10 13:10:00,354.91,355.32,354.91,355.32,1900.0,354.91,355.32,354.91,355.32,1900.0
2012-08-10 13:20:00,355.47,356.0,355.22,355.22,7800.0,355.47,356.0,355.22,355.22,7800.0
2012-08-10 13:30:00,355.74,356.25,355.5,356.13,7800.0,355.74,356.25,355.5,356.13,7800.0
2012-08-10 13:40:00,356.27,356.47,356.13,356.38,3400.0,356.27,356.47,356.13,356.38,3400.0
2012-08-10 13:50:00,356.3,356.99,355.84,356.54,7400.0,356.3,356.99,355.84,356.54,7400.0
2012-08-10 14:00:00,356.65,357.08,355.91,356.15,9500.0,356.65,357.08,355.91,356.15,9500.0
2012-08-10 14:10:00,356.11,357.19,356.04,357.19,11200.0,356.11,357.19,356.04,357.19,11200.0
2012-08-10 14:20:00,357.18,357.73,357.16,357.55,7800.0,357.18,357.73,357.16,357.55,7800.0
2012-08-10 14:30:00,357.86,358.44,357.54,357.74,8100.0,357.86,358.44,357.54,357.74,8100.0
2012-08-10 14:40:00,357.52,358.14,357.52,357.96,7900.0,357.52,358.14,357.52,357.96,7900.0
2012-08-10 14:50:00,357.96,358.34,357.63,357.66,12200.0,357.96,358.34,357.63,357.66,12200.0
2012-08-10 15:00:00,357.68,358.0,357.41,357.94,8000.0,357.68,358.0,357.41,357.94,8000.0
2012-08-10 15:10:00,358.0,358.18,357.76,357.82,7000.0,358.0,358.18,357.76,357.82,7000.0
2012-08-10 15:20:00,358.01,358.51,357.82,358.32,16100.0,358.01,358.51,357.82,358.32,16100.0
2012-08-10 15:30:00,358.45,359.08,358.26,358.54,21100.0,358.45,359.08,358.26,358.54,21100.0
2012-08-10 15:40:00,358.68,359.64,358.54,359.6,28500.0,358.68,359.64,358.54,359.6,28500.0
2012-08-10 15:50:00,359.5,359.84,358.64,359.5,31400.0,359.5,359.84,358.64,359.5,31400.0
2012-08-13 09:30:00,358.62,359.78,357.07,358.9,14400.0,358.62,359.78,357.07,358.9,14400.0
2012-08-13 09:40:00,358.22,358.61,356.39,356.53,11500.0,358.22,358.61,356.39,356.53,11500.0
2012-08-13 09:50:00,356.22,357.59,356.1,356.51,10300.0,356.22,357.59,356.1,356.51,10300.0
2012-08-13 10:00:00,357.01,357.45,356.28,357.09,16000.0,357.01,357.45,356.28,357.09,16000.0
2012-08-13 10:10:00,356.64,357.16,356.19,356.19,11600.0,356.64,357.16,356.19,356.19,11600.0
2012-08-13 10:20:00,356.14,356.19,355.04,355.04,15300.0,356.14,356.19,355.04,355.04,15300.0
2012-08-13 10:30:00,355.01,355.45,354.33,354.53,22500.0,355.01,355.45,354.33,354.53,22500.0
2012-08-13 10:40:00,354.44,355.21,354.44,354.96,9800.0,354.44,355.21,354.44,354.96,9800.0
2012-08-13 10:50:00,354.81,355.34,354.44,354.71,10100.0,354.81,355.34,354.44,354.71,10100.0
2012-08-13 11:00:00,354.67,354.83,353.58,353.79,27600.0,354.67,354.83,353.58,353.79,27600.0
2012-08-13 11:10:00,354.06,354.27,353.49,353.51,29900.0,354.06,354.27,353.49,353.51,29900.0
2012-08-13 11:20:00,353.61,354.28,353.51,353.89,45800.0,353.61,354.28,353.51,353.89,45800.0
2012-08-13 11:30:00,353.89,355.62,353.88,355.2,12900.0,353.89,355.62,353.88,355.2,12900.0
2012-08-13 11:40:00,355.01,355.66,354.73,355.66,11100.0,355.01,355.66,354.73,355.66,11100.0
2012-08-13 11:50:00,355.36,356.14,355.36,355.96,5700.0,355.36,356.14,355.36,355.96,5700.0
2012-08-13 12:00:00,355.78,357.23,355.74,356.88,11000.0,355.78,357.23,355.74,356.88,11000.0
2012-08-13 12:10:00,356.47,357.47,356.44,357.27,8200.0,356.47,357.47,356.44,357.27,8200.0
2012-08-13 12:20:00,357.22,357.6,356.55,356.98,10100.0,357.22,357.6,356.55,356.98,10100.0
2012-08-13 12:30:00,357.0,357.05,355.92,356.0,9100.0,357.0,357.05,355.92,356.0,9100.0
2012-08-13 12:40:00,356.09,356.28,355.75,355.95,5400.0,356.09,356.28,355.75,355.95,5400.0
2012-08-13 12:50:00,355.98,356.34,355.94,356.28,2400.0,355.98,356.34,355.94,356.28,2400.0
2012-08-13 13:00:00,356.22,356.22,355.71,355.76,900.0,356.22,356.22,355.71,355.76,900.0
2012-08-13 13:10:00,355.58,355.94,355.09,355.22,5300.0,355.58,355.94,355.09,355.22,5300.0
2012-08-13 13:20:00,355.06,356.43,355.0,356.43,4800.0,355.06,356.43,355.0,356.43,4800.0
2012-08-13 13:30:00,356.05,356.39,355.81,356.17,3600.0,356.05,356.39,355.81,356.17,3600.0
2012-08-13 13:40:00,356.42,356.42,356.05,356.19,3500.0,356.42,356.42,356.05,356.19,3500.0
2012-08-13 13:50:00,356.2,356.2,355.6,355.73,5500.0,356.2,356.2,355.6,355.73,5500.0
2012-08-13 14:00:00,356.2,356.2,355.56,355.72,5100.0,356.2,356.2,355.56,355.72,5100.0
2012-08-13 14:10:00,355.66,356.0,355.59,355.86,4900.0,355.66,356.0,355.59,355.86,4900.0
2012-08-13 14:20:00,355.7,356.04,355.42,355.67,6700.0,355.7,356.04,355.42,355.67,6700.0
2012-08-13 14:30:00,355.47,356.09,355.47,355.86,5800.0,355.47,356.09,355.47,355.86,5800.0
2012-08-13 14:40:00,355.74,355.79,355.32,355.32,6000.0,355.74,355.79,355.32,355.32,6000.0
2012-08-13 14:50:00,355.38,355.49,355.2,355.45,7200.0,355.38,355.49,355.2,355.45,7200.0
2012-08-13 15:00:00,355.49,355.95,355.49,355.95,8400.0,355.49,355.95,355.49,355.95,8400.0
2012-08-13 15:10:00,355.87,356.11,355.21,355.43,7000.0,355.87,356.11,355.21,355.43,7000.0
2012-08-13 15:20:00,355.38,355.38,354.9,355.07,14100.0,355.38,355.38,354.9,355.07,14100.0
2012-08-13 15:30:00,354.93,355.42,354.71,354.72,17700.0,354.93,355.42,354.71,354.72,17700.0
2012-08-13 15:40:00,354.61,355.47,354.59,355.0,32700.0,354.61,355.47,354.59,355.0,32700.0
2012-08-13 15:50:00,355.1,355.46,354.53,355.31,39200.0,355.1,355.46,354.53,355.31,39200.0
2012-08-14 09:30:00,356.59,357.87,353.84,357.7,19700.0,356.59,357.87,353.84,357.7,19700.0
2012-08-14 09:40:00,357.04,358.6,356.26,358.45,17700.0,357.04,358.6,356.26,358.45,17700.0
2012-08-14 09:50:00,358.01,359.59,358.01,358.38,13900.0,358.01,359.59,358.01,358.38,13900.0
2012-08-14 10:00:00,358.51,359.63,358.24,358.89,16800.0,358.51,359.63,358.24,358.89,16800.0
2012-08-14 10:10:00,358.49,359.24,358.34,358.98,26900.0,358.49,359.24,358.34,358.98,26900.0
2012-08-14 10:20:00,358.95,359.05,358.51,358.57,11200.0,358.95,359.05,358.51,358.57,11200.0
2012-08-14 10:30:00,358.85,359.2,358.35,358.73,9900.0,358.85,359.2,358.35,358.73,9900.0
2012-08-14 10:40:00,358.52,359.29,358.48,359.04,7800.0,358.52,359.29,358.48,359.04,7800.0
2012-08-14 10:50:00,359.2,359.29,358.76,359.11,4200.0,359.2,359.29,358.76,359.11,4200.0
2012-08-14 11:00:00,359.12,359.33,358.96,359.09,3100.0,359.12,359.33,358.96,359.09,3100.0
2012-08-14 11:10:00,359.2,359.65,358.81,359.48,5600.0,359.2,359.65,358.81,359.48,5600.0
2012-08-14 11:20:00,359.17,359.62,358.78,358.82,9600.0,359.17,359.62,358.78,358.82,9600.0
2012-08-14 11:30:00,358.86,359.45,358.49,359.05,8700.0,358.86,359.45,358.49,359.05,8700.0
2012-08-14 11:40:00,358.78,359.29,358.45,359.29,14000.0,358.78,359.29,358.45,359.29,14000.0
2012-08-14 11:50:00,359.29,359.29,357.59,357.59,7200.0,359.29,359.29,357.59,357.59,7200.0
2012-08-14 12:00:00,357.87,358.31,357.69,358.23,8500.0,357.87,358.31,357.69,358.23,8500.0
2012-08-14 12:10:00,358.23,358.51,357.85,358.24,8100.0,358.23,358.51,357.85,358.24,8100.0
2012-08-14 12:20:00,358.24,358.32,357.82,358.02,9000.0,358.24,358.32,357.82,358.02,9000.0
2012-08-14 12:30:00,357.84,358.25,357.33,357.49,9600.0,357.84,358.25,357.33,357.49,9600.0
2012-08-14 12:40:00,357.27,357.27,356.39,357.0,5000.0,357.27,357.27,356.39,357.0,5000.0
2012-08-14 12:50:00,356.71,357.39,355.76,355.76,7300.0,356.71,357.39,355.76,355.76,7300.0
2012-08-14 13:00:00,356.1,356.88,355.96,355.96,6600.0,356.1,356.88,355.96,355.96,6600.0
2012-08-14 13:10:00,356.16,356.44,355.92,356.18,6200.0,356.16,356.44,355.92,356.18,6200.0
2012-08-14 13:20:00,356.29,356.86,356.25,356.43,8500.0,356.29,356.86,356.25,356.43,8500.0
2012-08-14 13:30:00,356.61,356.9,356.42,356.61,9900.0,356.61,356.9,356.42,356.61,9900.0
2012-08-14 13:40:00,356.51,357.25,356.39,357.12,17500.0,356.51,357.25,356.39,357.12,17500.0
2012-08-14 13:50:00,357.22,357.26,356.56,356.78,8800.0,357.22,357.26,356.56,356.78,8800.0
2012-08-14 14:00:00,356.76,356.96,356.51,356.76,4500.0,356.76,356.96,356.51,356.76,4500.0
2012-08-14 14:10:00,356.77,357.25,356.71,357.25,1400.0,356.77,357.25,356.71,357.25,1400.0
2012-08-14 14:20:00,357.1,357.28,356.73,356.91,4400.0,357.1,357.28,356.73,356.91,4400.0
2012-08-14 14:30:00,357.03,357.23,356.54,356.8,6100.0,357.03,357.23,356.54,356.8,6100.0
2012-08-14 14:40:00,356.73,357.13,356.56,356.58,5300.0,356.73,357.13,356.56,356.58,5300.0
2012-08-14 14:50:00,356.62,357.05,356.43,356.85,4500.0,356.62,357.05,356.43,356.85,4500.0
2012-08-14 15:00:00,356.93,356.94,356.58,356.58,1100.0,356.93,356.94,356.58,356.58,1100.0
2012-08-14 15:10:00,356.6,357.1,356.4,357.04,8100.0,356.6,357.1,356.4,357.04,8100.0
2012-08-14 15:20:00,357.19,357.42,357.1,357.37,5600.0,357.19,357.42,357.1,357.37,5600.0
2012-08-14 15:30:00,357.25,357.3,356.85,357.13,9800.0,357.25,357.3,356.85,357.13,9800.0
2012-08-14 15:40:00,357.01,357.25,356.66,356.96,12900.0,357.01,357.25,356.66,356.96,12900.0
2012-08-14 15:50:00,356.97,357.23,356.58,357.01,22000.0,356.97,357.23,356.58,357.01,22000.0
2012-08-15 09:30:00,358.0,361.07,356.16,357.29,20200.0,358.0,361.07,356.16,357.29,20200.0
2012-08-15 09:40:00,357.78,358.72,357.53,358.08,4000.0,357.78,358.72,357.53,358.08,4000.0
2012-08-15 09:50:00,358.67,359.44,358.67,358.68,9500.0,358.67,359.44,358.67,358.68,9500.0
2012-08-15 10:00:00,358.79,358.89,357.79,358.26,10100.0,358.79,358.89,357.79,358.26,10100.0
2012-08-15 10:10:00,358.38,358.96,355.75,355.75,24500.0,358.38,358.96,355.75,355.75,24500.0
2012-08-15 10:20:00,356.05,358.33,355.82,357.15,18600.0,356.05,358.33,355.82,357.15,18600.0
2012-08-15 10:30:00,357.37,358.2,357.02,357.58,16300.0,357.37,358.2,357.02,357.58,16300.0
2012-08-15 10:40:00,357.56,357.56,355.97,356.21,11800.0,357.56,357.56,355.97,356.21,11800.0
2012-08-15 10:50:00,356.09,356.76,355.92,356.76,13300.0,356.09,356.76,355.92,356.76,13300.0
2012-08-15 11:00:00,356.87,358.0,356.87,357.93,9000.0,356.87,358.0,356.87,357.93,9000.0
2012-08-15 11:10:00,357.92,358.83,357.92,358.3,8000.0,357.92,358.83,357.92,358.3,8000.0
2012-08-15 11:20:00,358.62,358.93,357.78,358.28,31900.0,358.62,358.93,357.78,358.28,31900.0
2012-08-15 11:30:00,358.28,359.13,358.0,359.13,16900.0,358.28,359.13,358.0,359.13,16900.0
2012-08-15 11:40:00,359.53,359.53,358.42,358.81,14400.0,359.53,359.53,358.42,358.81,14400.0
2012-08-15 11:50:00,358.86,359.43,358.39,358.59,19900.0,358.86,359.43,358.39,358.59,19900.0
2012-08-15 12:00:00,358.7,359.7,358.6,358.91,15700.0,358.7,359.7,358.6,358.91,15700.0
2012-08-15 12:10:00,359.0,359.23,358.51,358.87,9600.0,359.0,359.23,358.51,358.87,9600.0
2012-08-15 12:20:00,358.74,359.39,358.74,359.39,8300.0,358.74,359.39,358.74,359.39,8300.0
2012-08-15 12:30:00,359.04,359.59,359.04,359.35,6900.0,359.04,359.59,359.04,359.35,6900.0
2012-08-15 12:40:00,359.43,360.16,359.31,360.16,11800.0,359.43,360.16,359.31,360.16,11800.0
2012-08-15 12:50:00,359.87,360.83,359.77,360.77,12000.0,359.87,360.83,359.77,360.77,12000.0
2012-08-15 13:00:00,360.81,360.85,359.05,359.05,16600.0,360.81,360.85,359.05,359.05,16600.0
2012-08-15 13:10:00,359.05,359.65,358.63,359.27,6200.0,359.05,359.65,358.63,359.27,6200.0
2012-08-15 13:20:00,359.31,359.43,359.27,359.35,900.0,359.31,359.43,359.27,359.35,900.0
2012-08-15 13:30:00,359.11,359.29,358.88,358.89,7300.0,359.11,359.29,358.88,358.89,7300.0
2012-08-15 13:40:00,359.0,359.09,358.55,358.78,4400.0,359.0,359.09,358.55,358.78,4400.0
2012-08-15 13:50:00,358.79,358.92,358.54,358.91,2800.0,358.79,358.92,358.54,358.91,2800.0
2012-08-15 14:00:00,358.6,358.72,358.25,358.36,5800.0,358.6,358.72,358.25,358.36,5800.0
2012-08-15 14:10:00,358.36,358.47,358.18,358.42,5200.0,358.36,358.47,358.18,358.42,5200.0
2012-08-15 14:20:00,358.41,358.42,358.19,358.3,1500.0,358.41,358.42,358.19,358.3,1500.0
2012-08-15 14:30:00,358.34,358.61,358.15,358.61,3800.0,358.34,358.61,358.15,358.61,3800.0
2012-08-15 14:40:00,358.42,358.81,358.29,358.71,3400.0,358.42,358.81,358.29,358.71,3400.0
2012-08-15 14:50:00,358.77,358.94,358.34,358.44,3200.0,358.77,358.94,358.34,358.44,3200.0
2012-08-15 15:00:00,358.6,358.92,358.1,358.33,8800.0,358.6,358.92,358.1,358.33,8800.0
2012-08-15 15:10:00,358.35,358.84,358.07,358.51,6000.0,358.35,358.84,358.07,358.51,6000.0
2012-08-15 15:20:00,358.49,358.49,357.77,357.77,7400.0,358.49,358.49,357.77,357.77,7400.0
2012-08-15 15:30:00,357.84,357.92,357.41,357.5,9000.0,357.84,357.92,357.41,357.5,9000.0
2012-08-15 15:40:00,357.38,357.94,357.34,357.66,11500.0,357.38,357.94,357.34,357.66,11500.0
2012-08-15 15:50:00,357.43,357.92,357.33,357.8,13200.0,357.43,357.92,357.33,357.8,13200.0
2012-08-16 09:30:00,356.47,358.05,355.75,357.31,15900.0,356.47,358.05,355.75,357.31,15900.0
2012-08-16 09:40:00,357.27,358.4,357.27,357.59,6100.0,357.27,358.4,357.27,357.59,6100.0
2012-08-16 09:50:00,357.02,357.67,356.45,356.77,10500.0,357.02,357.67,356.45,356.77,10500.0
2012-08-16 10:00:00,356.73,358.28,356.54,358.28,5600.0,356.73,358.28,356.54,358.28,5600.0
2012-08-16 10:10:00,358.05,358.65,357.89,358.26,5000.0,358.05,358.65,357.89,358.26,5000.0
2012-08-16 10:20:00,357.9,359.14,357.9,358.1,7100.0,357.9,359.14,357.9,358.1,7100.0
2012-08-16 10:30:00,357.99,358.35,357.63,358.08,4900.0,357.99,358.35,357.63,358.08,4900.0
2012-08-16 10:40:00,358.06,358.3,357.62,358.04,15900.0,358.06,358.3,357.62,358.04,15900.0
2012-08-16 10:50:00,358.05,358.05,357.2,357.32,12500.0,358.05,358.05,357.2,357.32,12500.0
2012-08-16 11:00:00,357.65,357.84,356.95,357.57,10700.0,357.65,357.84,356.95,357.57,10700.0
2012-08-16 11:10:00,357.48,357.99,356.91,357.6,14200.0,357.48,357.99,356.91,357.6,14200.0
2012-08-16 11:20:00,357.57,357.73,357.0,357.13,6500.0,357.57,357.73,357.0,357.13,6500.0
2012-08-16 11:30:00,357.63,357.63,357.28,357.62,3800.0,357.63,357.63,357.28,357.62,3800.0
2012-08-16 11:40:00,357.4,357.95,357.4,357.82,4100.0,357.4,357.95,357.4,357.82,4100.0
2012-08-16 11:50:00,357.67,357.99,357.32,357.5,24200.0,357.67,357.99,357.32,357.5,24200.0
2012-08-16 12:00:00,357.58,357.65,357.11,357.49,9800.0,357.58,357.65,357.11,357.49,9800.0
2012-08-16 12:10:00,357.55,357.98,357.5,357.98,2300.0,357.55,357.98,357.5,357.98,2300.0
2012-08-16 12:20:00,357.69,358.08,357.65,357.93,1600.0,357.69,358.08,357.65,357.93,1600.0
2012-08-16 12:30:00,358.04,358.19,357.3,357.75,11300.0,358.04,358.19,357.3,357.75,11300.0
2012-08-16 12:40:00,357.78,357.84,357.62,357.62,1800.0,357.78,357.84,357.62,357.62,1800.0
2012-08-16 12:50:00,357.82,357.9,357.52,357.9,6900.0,357.82,357.9,357.52,357.9,6900.0
2012-08-16 13:00:00,357.9,357.9,357.61,357.61,6300.0,357.9,357.9,357.61,357.61,6300.0
2012-08-16 13:10:00,357.65,357.88,357.51,357.79,4400.0,357.65,357.88,357.51,357.79,4400.0
2012-08-16 13:20:00,357.91,357.91,357.56,357.76,3700.0,357.91,357.91,357.56,357.76,3700.0
2012-08-16 13:30:00,357.77,357.83,357.61,357.83,3800.0,357.77,357.83,357.61,357.83,3800.0
2012-08-16 13:40:00,357.83,357.83,357.56,357.82,3400.0,357.83,357.83,357.56,357.82,3400.0
2012-08-16 13:50:00,357.79,357.85,357.3,357.4,7500.0,357.79,357.85,357.3,357.4,7500.0
2012-08-16 14:00:00,357.5,357.92,357.25,357.92,5100.0,357.5,357.92,357.25,357.92,5100.0
2012-08-16 14:10:00,357.79,358.06,357.74,357.93,1900.0,357.79,358.06,357.74,357.93,1900.0
2012-08-16 14:20:00,357.95,358.02,357.62,357.76,6800.0,357.95,358.02,357.62,357.76,6800.0
2012-08-16 14:30:00,357.78,357.83,357.54,357.78,28800.0,357.78,357.83,357.54,357.78,28800.0
2012-08-16 14:40:00,357.67,357.84,357.57,357.67,8200.0,357.67,357.84,357.57,357.67,8200.0
2012-08-16 14:50:00,357.71,357.85,357.59,357.84,5500.0,357.71,357.85,357.59,357.84,5500.0
2012-08-16 15:00:00,357.57,357.82,357.55,357.82,3900.0,357.57,357.82,357.55,357.82,3900.0
2012-08-16 15:10:00,357.6,358.04,357.57,358.04,5800.0,357.6,358.04,357.57,358.04,5800.0
2012-08-16 15:20:00,357.84,358.05,357.82,357.99,9600.0,357.84,358.05,357.82,357.99,9600.0
2012-08-16 15:30:00,357.88,358.4,357.8,358.39,8000.0,357.88,358.4,357.8,358.39,8000.0
2012-08-16 15:40:00,358.37,358.57,358.02,358.5,12300.0,358.37,358.57,358.02,358.5,12300.0
2012-08-16 15:50:00,358.54,358.62,357.9,358.52,22200.0,358.54,358.62,357.9,358.52,22200.0
2012-08-17 09:30:00,357.75,361.3,357.75,359.05,27000.0,357.75,361.3,357.75,359.05,27000.0
2012-08-17 09:40:00,359.02,361.62,358.93,361.0,6400.0,359.02,361.62,358.93,361.0,6400.0
2012-08-17 09:50:00,361.27,361.39,360.36,361.22,4400.0,361.27,361.39,360.36,361.22,4400.0
2012-08-17 10:00:00,361.04,361.24,360.18,360.18,11400.0,361.04,361.24,360.18,360.18,11400.0
2012-08-17 10:10:00,360.47,361.29,360.24,361.09,8700.0,360.47,361.29,360.24,361.09,8700.0
2012-08-17 10:20:00,360.72,361.08,359.92,359.93,8000.0,360.72,361.08,359.92,359.93,8000.0
2012-08-17 10:30:00,359.91,360.72,359.91,360.29,7000.0,359.91,360.72,359.91,360.29,7000.0
2012-08-17 10:40:00,360.56,361.22,360.42,360.94,5600.0,360.56,361.22,360.42,360.94,5600.0
2012-08-17 10:50:00,360.94,361.27,360.79,361.06,9200.0,360.94,361.27,360.79,361.06,9200.0
2012-08-17 11:00:00,360.8,361.27,360.78,361.11,9200.0,360.8,361.27,360.78,361.11,9200.0
2012-08-17 11:10:00,361.11,361.11,360.61,360.62,3300.0,361.11,361.11,360.61,360.62,3300.0
2012-08-17 11:20:00,360.9,361.12,360.62,361.1,6100.0,360.9,361.12,360.62,361.1,6100.0
2012-08-17 11:30:00,361.02,361.13,360.7,360.71,3500.0,361.02,361.13,360.7,360.71,3500.0
2012-08-17 11:40:00,360.73,361.04,360.71,360.88,2400.0,360.73,361.04,360.71,360.88,2400.0
2012-08-17 11:50:00,360.77,361.02,360.75,360.83,6900.0,360.77,361.02,360.75,360.83,6900.0
2012-08-17 12:00:00,360.86,361.09,360.86,361.04,4600.0,360.86,361.09,360.86,361.04,4600.0
2012-08-17 12:10:00,361.0,361.25,360.93,361.13,3100.0,361.0,361.25,360.93,361.13,3100.0
2012-08-17 12:20:00,361.23,361.62,361.09,361.34,12700.0,361.23,361.62,361.09,361.34,12700.0
2012-08-17 12:30:00,361.35,361.56,361.14,361.48,3600.0,361.35,361.56,361.14,361.48,3600.0
2012-08-17 12:40:00,361.5,361.61,361.32,361.56,4900.0,361.5,361.61,361.32,361.56,4900.0
2012-08-17 12:50:00,361.44,361.61,361.24,361.61,8000.0,361.44,361.61,361.24,361.61,8000.0
2012-08-17 13:00:00,361.5,362.32,361.34,361.78,9200.0,361.5,362.32,361.34,361.78,9200.0
2012-08-17 13:10:00,361.9,361.9,361.31,361.5,14000.0,361.9,361.9,361.31,361.5,14000.0
2012-08-17 13:20:00,361.5,361.77,361.29,361.77,7400.0,361.5,361.77,361.29,361.77,7400.0
2012-08-17 13:30:00,361.78,361.91,361.46,361.59,3400.0,361.78,361.91,361.46,361.59,3400.0
2012-08-17 13:40:00,361.7,361.88,361.64,361.66,2900.0,361.7,361.88,361.64,361.66,2900.0
2012-08-17 13:50:00,361.65,361.85,361.45,361.71,4900.0,361.65,361.85,361.45,361.71,4900.0
2012-08-17 14:00:00,361.52,361.69,361.52,361.6,7900.0,361.52,361.69,361.52,361.6,7900.0
2012-08-17 14:10:00,361.58,361.79,361.58,361.79,5600.0,361.58,361.79,361.58,361.79,5600.0
2012-08-17 14:20:00,361.82,362.69,361.8,362.6,12400.0,361.82,362.69,361.8,362.6,12400.0
2012-08-17 14:30:00,362.6,362.89,362.11,362.89,12600.0,362.6,362.89,362.11,362.89,12600.0
2012-08-17 14:40:00,362.9,363.21,362.89,363.19,7600.0,362.9,363.21,362.89,363.19,7600.0
2012-08-17 14:50:00,363.25,364.05,363.19,364.05,11900.0,363.25,364.05,363.19,364.05,11900.0
2012-08-17 15:00:00,364.02,364.2,363.51,364.1,18100.0,364.02,364.2,363.51,364.1,18100.0
2012-08-17 15:10:00,364.13,364.14,363.53,363.88,21500.0,364.13,364.14,363.53,363.88,21500.0
2012-08-17 15:20:00,364.09,364.38,363.88,364.05,16100.0,364.09,364.38,363.88,364.05,16100.0
2012-08-17 15:30:00,364.06,364.79,364.06,364.79,28300.0,364.06,364.79,364.06,364.79,28300.0
2012-08-17 15:40:00,364.81,364.81,363.76,364.26,28200.0,364.81,364.81,363.76,364.26,28200.0
2012-08-17 15:50:00,364.13,364.34,363.42,363.65,33700.0,364.13,364.34,363.42,363.65,33700.0
2012-08-20 09:30:00,361.87,365.57,361.87,364.24,16400.0,361.87,365.57,361.87,364.24,16400.0
2012-08-20 09:40:00,364.68,365.47,363.44,364.88,6700.0,364.68,365.47,363.44,364.88,6700.0
2012-08-20 09:50:00,364.43,364.93,364.22,364.63,6500.0,364.43,364.93,364.22,364.63,6500.0
2012-08-20 10:00:00,364.09,364.84,363.77,364.44,18800.0,364.09,364.84,363.77,364.44,18800.0
2012-08-20 10:10:00,364.47,364.75,362.94,363.73,18400.0,364.47,364.75,362.94,363.73,18400.0
2012-08-20 10:20:00,363.53,364.65,363.03,364.31,17400.0,363.53,364.65,363.03,364.31,17400.0
2012-08-20 10:30:00,364.01,365.23,363.79,364.48,24400.0,364.01,365.23,363.79,364.48,24400.0
2012-08-20 10:40:00,364.54,364.73,363.75,364.18,7500.0,364.54,364.73,363.75,364.18,7500.0
2012-08-20 10:50:00,364.14,364.21,363.6,363.86,7300.0,364.14,364.21,363.6,363.86,7300.0
2012-08-20 11:00:00,364.0,364.0,363.36,363.5,8800.0,364.0,364.0,363.36,363.5,8800.0
2012-08-20 11:10:00,363.44,364.02,363.44,363.57,8200.0,363.44,364.02,363.44,363.57,8200.0
2012-08-20 11:20:00,363.5,364.1,363.26,363.42,11200.0,363.5,364.1,363.26,363.42,11200.0
2012-08-20 11:30:00,363.33,363.81,362.94,363.81,7400.0,363.33,363.81,362.94,363.81,7400.0
2012-08-20 11:40:00,363.62,364.0,363.49,364.0,7200.0,363.62,364.0,363.49,364.0,7200.0
2012-08-20 11:50:00,363.77,363.84,363.45,363.59,5200.0,363.77,363.84,363.45,363.59,5200.0
2012-08-20 12:00:00,363.62,363.98,363.6,363.71,4600.0,363.62,363.98,363.6,363.71,4600.0
2012-08-20 12:10:00,363.72,363.92,363.56,363.71,6100.0,363.72,363.92,363.56,363.71,6100.0
2012-08-20 12:20:00,363.65,363.92,363.59,363.85,7400.0,363.65,363.92,363.59,363.85,7400.0
2012-08-20 12:30:00,363.93,363.95,363.61,363.66,6700.0,363.93,363.95,363.61,363.66,6700.0
2012-08-20 12:40:00,363.75,364.06,363.59,364.06,6000.0,363.75,364.06,363.59,364.06,6000.0
2012-08-20 12:50:00,364.02,364.16,363.93,363.93,4400.0,364.02,364.16,363.93,363.93,4400.0
2012-08-20 13:00:00,364.18,364.18,363.83,363.86,3900.0,364.18,364.18,363.83,363.86,3900.0
2012-08-20 13:10:00,363.88,364.21,363.87,364.19,3800.0,363.88,364.21,363.87,364.19,3800.0
2012-08-20 13:20:00,364.12,364.4,364.0,364.34,8200.0,364.12,364.4,364.0,364.34,8200.0
2012-08-20 13:30:00,364.2,364.35,364.0,364.05,10400.0,364.2,364.35,364.0,364.05,10400.0
2012-08-20 13:40:00,364.06,364.23,363.79,363.79,11800.0,364.06,364.23,363.79,363.79,11800.0
2012-08-20 13:50:00,363.89,364.08,363.71,363.97,2500.0,363.89,364.08,363.71,363.97,2500.0
2012-08-20 14:00:00,363.91,365.19,362.53,364.61,68600.0,363.91,365.19,362.53,364.61,68600.0
2012-08-20 14:10:00,364.66,365.09,363.88,364.1,38600.0,364.66,365.09,363.88,364.1,38600.0
2012-08-20 14:20:00,364.0,364.64,363.87,364.64,6900.0,364.0,364.64,363.87,364.64,6900.0
2012-08-20 14:30:00,364.51,365.43,364.51,365.43,10700.0,364.51,365.43,364.51,365.43,10700.0
2012-08-20 14:40:00,365.47,365.64,364.73,364.91,11100.0,365.47,365.64,364.73,364.91,11100.0
2012-08-20 14:50:00,364.92,365.11,364.73,365.09,8600.0,364.92,365.11,364.73,365.09,8600.0
2012-08-20 15:00:00,365.09,365.09,364.5,364.5,5300.0,365.09,365.09,364.5,364.5,5300.0
2012-08-20 15:10:00,364.59,364.59,364.04,364.45,9900.0,364.59,364.59,364.04,364.45,9900.0
2012-08-20 15:20:00,364.22,364.58,364.12,364.58,5700.0,364.22,364.58,364.12,364.58,5700.0
2012-08-20 15:30:00,364.41,364.53,364.02,364.48,14800.0,364.41,364.53,364.02,364.48,14800.0
2012-08-20 15:40:00,364.55,364.68,364.18,364.49,11100.0,364.55,364.68,364.18,364.49,11100.0
2012-08-20 15:50:00,364.4,364.77,364.2,364.57,22300.0,364.4,364.77,364.2,364.57,22300.0
2012-08-21 09:30:00,366.76,367.95,364.59,366.01,13500.0,366.76,367.95,364.59,366.01,13500.0
2012-08-21 09:40:00,366.01,366.3,365.11,365.43,4800.0,366.01,366.3,365.11,365.43,4800.0
2012-08-21 09:50:00,365.27,366.06,363.95,366.0,8500.0,365.27,366.06,363.95,366.0,8500.0
2012-08-21 10:00:00,365.7,366.94,365.7,366.58,15100.0,365.7,366.94,365.7,366.58,15100.0
2012-08-21 10:10:00,366.7,367.03,366.29,366.88,8800.0,366.7,367.03,366.29,366.88,8800.0
2012-08-21 10:20:00,366.79,367.03,366.64,366.99,7200.0,366.79,367.03,366.64,366.99,7200.0
2012-08-21 10:30:00,366.82,367.24,366.65,367.24,6000.0,366.82,367.24,366.65,367.24,6000.0
2012-08-21 10:40:00,367.08,367.55,366.61,366.67,11900.0,367.08,367.55,366.61,366.67,11900.0
2012-08-21 10:50:00,366.69,367.33,366.56,367.33,5800.0,366.69,367.33,366.56,367.33,5800.0
2012-08-21 11:00:00,367.18,367.18,366.23,366.41,4300.0,367.18,367.18,366.23,366.41,4300.0
2012-08-21 11:10:00,366.08,366.76,366.07,366.61,5000.0,366.08,366.76,366.07,366.61,5000.0
2012-08-21 11:20:00,366.77,366.82,366.0,366.21,15100.0,366.77,366.82,366.0,366.21,15100.0
2012-08-21 11:30:00,366.31,366.31,365.61,366.14,2600.0,366.31,366.31,365.61,366.14,2600.0
2012-08-21 11:40:00,365.99,366.2,365.83,365.95,7600.0,365.99,366.2,365.83,365.95,7600.0
2012-08-21 11:50:00,365.86,366.15,365.76,366.07,4600.0,365.86,366.15,365.76,366.07,4600.0
2012-08-21 12:00:00,365.89,366.0,365.65,365.66,8200.0,365.89,366.0,365.65,365.66,8200.0
2012-08-21 12:10:00,365.87,366.28,365.63,365.75,5400.0,365.87,366.28,365.63,365.75,5400.0
2012-08-21 12:20:00,365.97,365.97,365.52,365.95,7400.0,365.97,365.97,365.52,365.95,7400.0
2012-08-21 12:30:00,365.85,365.85,365.28,365.7,2700.0,365.85,365.85,365.28,365.7,2700.0
2012-08-21 12:40:00,365.36,365.9,365.36,365.67,3100.0,365.36,365.9,365.36,365.67,3100.0
2012-08-21 12:50:00,365.65,365.82,365.65,365.65,700.0,365.65,365.82,365.65,365.65,700.0
2012-08-21 13:00:00,365.55,366.0,365.55,365.66,3800.0,365.55,366.0,365.55,365.66,3800.0
2012-08-21 13:10:00,365.65,365.92,365.6,365.65,8600.0,365.65,365.92,365.6,365.65,8600.0
2012-08-21 13:20:00,365.82,365.95,365.21,365.47,3100.0,365.82,365.95,365.21,365.47,3100.0
2012-08-21 13:30:00,365.29,365.76,365.24,365.61,4300.0,365.29,365.76,365.24,365.61,4300.0
2012-08-21 13:40:00,365.36,365.4,365.0,365.35,2100.0,365.36,365.4,365.0,365.35,2100.0
2012-08-21 13:50:00,365.08,365.38,365.05,365.38,2800.0,365.08,365.38,365.05,365.38,2800.0
2012-08-21 14:00:00,365.26,365.79,365.13,365.38,5900.0,365.26,365.79,365.13,365.38,5900.0
2012-08-21 14:10:00,365.28,365.49,364.94,365.19,6500.0,365.28,365.49,364.94,365.19,6500.0
2012-08-21 14:20:00,365.0,365.83,365.0,365.78,2600.0,365.0,365.83,365.0,365.78,2600.0
2012-08-21 14:30:00,365.38,365.38,365.13,365.14,1700.0,365.38,365.38,365.13,365.14,1700.0
2012-08-21 14:40:00,365.15,365.47,364.97,365.21,3900.0,365.15,365.47,364.97,365.21,3900.0
2012-08-21 14:50:00,365.21,365.33,364.98,365.08,6700.0,365.21,365.33,364.98,365.08,6700.0
2012-08-21 15:00:00,365.05,365.16,364.82,364.92,5400.0,365.05,365.16,364.82,364.92,5400.0
2012-08-21 15:10:00,364.9,365.16,363.99,364.0,9400.0,364.9,365.16,363.99,364.0,9400.0
2012-08-21 15:20:00,364.0,364.49,363.66,364.37,8700.0,364.0,364.49,363.66,364.37,8700.0
2012-08-21 15:30:00,364.34,364.82,364.02,364.66,9900.0,364.34,364.82,364.02,364.66,9900.0
2012-08-21 15:40:00,364.83,364.83,364.01,364.13,9100.0,364.83,364.83,364.01,364.13,9100.0
2012-08-21 15:50:00,364.13,364.72,363.82,364.18,28500.0,364.13,364.72,363.82,364.18,28500.0
2012-08-22 09:30:00,364.18,365.7,362.5,364.0,5800.0,364.18,365.7,362.5,364.0,5800.0
2012-08-22 09:40:00,363.94,366.22,363.89,365.74,3400.0,363.94,366.22,363.89,365.74,3400.0
2012-08-22 09:50:00,365.72,365.78,364.32,364.49,4900.0,365.72,365.78,364.32,364.49,4900.0
2012-08-22 10:00:00,364.49,364.5,363.31,363.61,3100.0,364.49,364.5,363.31,363.61,3100.0
2012-08-22 10:10:00,363.6,364.28,363.37,363.86,3900.0,363.6,364.28,363.37,363.86,3900.0
2012-08-22 10:20:00,363.81,364.12,363.48,364.02,3900.0,363.81,364.12,363.48,364.02,3900.0
2012-08-22 10:30:00,364.0,365.0,364.0,365.0,3100.0,364.0,365.0,364.0,365.0,3100.0
2012-08-22 10:40:00,364.6,364.82,364.29,364.29,2300.0,364.6,364.82,364.29,364.29,2300.0
2012-08-22 10:50:00,364.18,364.57,363.69,364.31,2800.0,364.18,364.57,363.69,364.31,2800.0
2012-08-22 11:00:00,363.92,364.48,363.92,364.13,3700.0,363.92,364.48,363.92,364.13,3700.0
2012-08-22 11:10:00,364.14,364.45,364.11,364.37,3500.0,364.14,364.45,364.11,364.37,3500.0
2012-08-22 11:20:00,364.21,364.33,364.06,364.11,1900.0,364.21,364.33,364.06,364.11,1900.0
2012-08-22 11:30:00,364.19,364.67,363.94,364.55,5000.0,364.19,364.67,363.94,364.55,5000.0
2012-08-22 11:40:00,364.56,364.98,364.55,364.72,4700.0,364.56,364.98,364.55,364.72,4700.0
2012-08-22 11:50:00,364.56,364.94,364.54,364.85,2500.0,364.56,364.94,364.54,364.85,2500.0
2012-08-22 12:00:00,364.9,365.56,364.84,364.9,3800.0,364.9,365.56,364.84,364.9,3800.0
2012-08-22 12:10:00,364.63,364.97,364.6,364.64,3400.0,364.63,364.97,364.6,364.64,3400.0
2012-08-22 12:20:00,364.61,364.86,364.4,364.45,3500.0,364.61,364.86,364.4,364.45,3500.0
2012-08-22 12:30:00,364.46,364.75,364.17,364.51,7300.0,364.46,364.75,364.17,364.51,7300.0
2012-08-22 12:40:00,364.49,364.73,364.2,364.72,2300.0,364.49,364.73,364.2,364.72,2300.0
2012-08-22 12:50:00,364.73,364.74,364.2,364.51,2900.0,364.73,364.74,364.2,364.51,2900.0
2012-08-22 13:00:00,364.33,364.89,363.95,364.38,16100.0,364.33,364.89,363.95,364.38,16100.0
2012-08-22 13:10:00,364.5,364.99,364.43,364.73,3700.0,364.5,364.99,364.43,364.73,3700.0
2012-08-22 13:20:00,364.81,365.19,364.73,365.06,2500.0,364.81,365.19,364.73,365.06,2500.0
2012-08-22 13:30:00,365.21,365.21,364.61,364.61,3400.0,365.21,365.21,364.61,364.61,3400.0
2012-08-22 13:40:00,364.72,364.74,364.36,364.61,4700.0,364.72,364.74,364.36,364.61,4700.0
2012-08-22 13:50:00,364.6,364.86,364.54,364.76,5200.0,364.6,364.86,364.54,364.76,5200.0
2012-08-22 14:00:00,365.07,365.82,364.75,364.98,5800.0,365.07,365.82,364.75,364.98,5800.0
2012-08-22 14:10:00,365.0,365.49,364.73,365.02,6700.0,365.0,365.49,364.73,365.02,6700.0
2012-08-22 14:20:00,365.21,365.39,364.73,365.22,5500.0,365.21,365.39,364.73,365.22,5500.0
2012-08-22 14:30:00,365.34,365.71,365.28,365.46,3200.0,365.34,365.71,365.28,365.46,3200.0
2012-08-22 14:40:00,365.46,366.18,365.29,365.83,9500.0,365.46,366.18,365.29,365.83,9500.0
2012-08-22 14:50:00,366.03,366.07,365.41,365.77,4000.0,366.03,366.07,365.41,365.77,4000.0
2012-08-22 15:00:00,366.0,366.35,365.69,366.35,7400.0,366.0,366.35,365.69,366.35,7400.0
2012-08-22 15:10:00,366.23,366.33,365.46,365.46,3900.0,366.23,366.33,365.46,365.46,3900.0
2012-08-22 15:20:00,365.38,365.88,365.14,365.85,6000.0,365.38,365.88,365.14,365.85,6000.0
2012-08-22 15:30:00,365.85,365.85,365.07,365.55,7200.0,365.85,365.85,365.07,365.55,7200.0
2012-08-22 15:40:00,365.65,365.9,365.04,365.35,9400.0,365.65,365.9,365.04,365.35,9400.0
2012-08-22 15:50:00,365.6,365.95,365.17,365.3,8200.0,365.6,365.95,365.17,365.3,8200.0
2012-08-23 09:30:00,364.45,365.92,362.0,362.2,10000.0,364.45,365.92,362.0,362.2,10000.0
2012-08-23 09:40:00,362.2,362.2,361.68,361.88,3400.0,362.2,362.2,361.68,361.88,3400.0
2012-08-23 09:50:00,361.94,362.44,361.94,362.42,4700.0,361.94,362.44,361.94,362.42,4700.0
2012-08-23 10:00:00,362.76,362.76,362.25,362.35,1200.0,362.76,362.76,362.25,362.35,1200.0
2012-08-23 10:10:00,362.3,362.75,362.08,362.69,3400.0,362.3,362.75,362.08,362.69,3400.0
2012-08-23 10:20:00,362.72,363.72,362.49,363.38,1500.0,362.72,363.72,362.49,363.38,1500.0
2012-08-23 10:30:00,363.5,364.14,363.5,363.74,3200.0,363.5,364.14,363.5,363.74,3200.0
2012-08-23 10:40:00,363.39,363.54,363.23,363.42,3100.0,363.39,363.54,363.23,363.42,3100.0
2012-08-23 10:50:00,363.22,363.22,362.91,363.13,1100.0,363.22,363.22,362.91,363.13,1100.0
2012-08-23 11:00:00,363.08,363.5,362.76,363.13,8500.0,363.08,363.5,362.76,363.13,8500.0
2012-08-23 11:10:00,363.14,364.05,363.14,363.75,5900.0,363.14,364.05,363.14,363.75,5900.0
2012-08-23 11:20:00,363.64,364.02,363.28,363.87,2600.0,363.64,364.02,363.28,363.87,2600.0
2012-08-23 11:30:00,363.73,363.99,363.26,363.26,3100.0,363.73,363.99,363.26,363.26,3100.0
2012-08-23 11:40:00,363.25,363.4,363.07,363.3,5700.0,363.25,363.4,363.07,363.3,5700.0
2012-08-23 11:50:00,363.45,364.29,363.45,364.29,3100.0,363.45,364.29,363.45,364.29,3100.0
2012-08-23 12:00:00,364.37,364.44,363.7,363.75,3800.0,364.37,364.44,363.7,363.75,3800.0
2012-08-23 12:10:00,363.78,363.93,363.37,363.66,5900.0,363.78,363.93,363.37,363.66,5900.0
2012-08-23 12:20:00,363.89,364.02,363.57,364.02,1800.0,363.89,364.02,363.57,364.02,1800.0
2012-08-23 12:30:00,364.01,364.32,363.99,364.02,1800.0,364.01,364.32,363.99,364.02,1800.0
2012-08-23 12:40:00,364.01,364.58,364.01,364.29,2900.0,364.01,364.58,364.01,364.29,2900.0
2012-08-23 12:50:00,364.55,364.55,363.88,363.88,6500.0,364.55,364.55,363.88,363.88,6500.0
2012-08-23 13:00:00,363.9,363.9,363.16,363.16,3400.0,363.9,363.9,363.16,363.16,3400.0
2012-08-23 13:10:00,363.13,363.28,362.99,363.02,2300.0,363.13,363.28,362.99,363.02,2300.0
2012-08-23 13:20:00,362.97,362.97,362.38,362.38,3300.0,362.97,362.97,362.38,362.38,3300.0
2012-08-23 13:30:00,362.57,363.05,362.46,362.82,2900.0,362.57,363.05,362.46,362.82,2900.0
2012-08-23 13:40:00,362.93,363.23,362.64,363.22,2200.0,362.93,363.23,362.64,363.22,2200.0
2012-08-23 13:50:00,363.21,363.62,362.91,363.31,3100.0,363.21,363.62,362.91,363.31,3100.0
2012-08-23 14:00:00,363.66,363.86,363.6,363.6,2800.0,363.66,363.86,363.6,363.6,2800.0
2012-08-23 14:10:00,363.63,363.93,363.63,363.63,3100.0,363.63,363.93,363.63,363.63,3100.0
2012-08-23 14:20:00,363.45,363.8,363.38,363.72,2200.0,363.45,363.8,363.38,363.72,2200.0
2012-08-23 14:30:00,363.48,363.81,363.38,363.53,2800.0,363.48,363.81,363.38,363.53,2800.0
2012-08-23 14:40:00,363.81,363.99,363.51,363.74,2500.0,363.81,363.99,363.51,363.74,2500.0
2012-08-23 14:50:00,363.97,363.99,363.63,363.75,4800.0,363.97,363.99,363.63,363.75,4800.0
2012-08-23 15:00:00,363.82,364.13,363.62,363.96,3600.0,363.82,364.13,363.62,363.96,3600.0
2012-08-23 15:10:00,363.99,364.09,363.23,363.42,8200.0,363.99,364.09,363.23,363.42,8200.0
2012-08-23 15:20:00,363.5,363.92,363.26,363.92,6000.0,363.5,363.92,363.26,363.92,6000.0
2012-08-23 15:30:00,363.9,363.92,363.43,363.92,8800.0,363.9,363.92,363.43,363.92,8800.0
2012-08-23 15:40:00,363.75,364.25,363.46,363.57,11600.0,363.75,364.25,363.46,363.57,11600.0
2012-08-23 15:50:00,363.56,363.99,363.27,363.39,17500.0,363.56,363.99,363.27,363.39,17500.0
2012-08-24 09:30:00,362.65,365.4,362.19,364.92,6200.0,362.65,365.4,362.19,364.92,6200.0
2012-08-24 09:40:00,364.13,364.13,362.27,362.71,4400.0,364.13,364.13,362.27,362.71,4400.0
2012-08-24 09:50:00,362.63,362.63,362.15,362.15,1300.0,362.63,362.63,362.15,362.15,1300.0
2012-08-24 10:00:00,362.39,362.57,362.16,362.57,1600.0,362.39,362.57,362.16,362.57,1600.0
2012-08-24 10:10:00,362.55,363.7,362.45,363.7,6500.0,362.55,363.7,362.45,363.7,6500.0
2012-08-24 10:20:00,363.72,363.92,363.19,363.19,1700.0,363.72,363.92,363.19,363.19,1700.0
2012-08-24 10:30:00,363.6,364.41,363.26,364.41,2900.0,363.6,364.41,363.26,364.41,2900.0
2012-08-24 10:40:00,364.39,364.89,364.24,364.44,2900.0,364.39,364.89,364.24,364.44,2900.0
2012-08-24 10:50:00,364.25,364.25,363.74,363.74,2600.0,364.25,364.25,363.74,363.74,2600.0
2012-08-24 11:00:00,363.75,363.92,363.57,363.86,4400.0,363.75,363.92,363.57,363.86,4400.0
2012-08-24 11:10:00,363.84,364.16,363.4,364.16,3600.0,363.84,364.16,363.4,364.16,3600.0
2012-08-24 11:20:00,364.12,364.12,363.82,364.05,3600.0,364.12,364.12,363.82,364.05,3600.0
2012-08-24 11:30:00,364.13,364.27,363.91,364.23,3800.0,364.13,364.27,363.91,364.23,3800.0
2012-08-24 11:40:00,363.98,364.08,363.62,364.03,4000.0,363.98,364.08,363.62,364.03,4000.0
2012-08-24 11:50:00,363.98,364.46,363.95,364.42,3700.0,363.98,364.46,363.95,364.42,3700.0
2012-08-24 12:00:00,364.44,364.45,364.11,364.36,1800.0,364.44,364.45,364.11,364.36,1800.0
2012-08-24 12:10:00,364.5,364.5,363.88,363.88,3300.0,364.5,364.5,363.88,363.88,3300.0
2012-08-24 12:20:00,364.03,364.39,364.03,364.39,1600.0,364.03,364.39,364.03,364.39,1600.0
2012-08-24 12:30:00,364.51,364.98,364.36,364.44,4200.0,364.51,364.98,364.36,364.44,4200.0
2012-08-24 12:40:00,364.31,364.82,364.2,364.6,3200.0,364.31,364.82,364.2,364.6,3200.0
2012-08-24 12:50:00,364.54,364.58,364.19,364.19,2400.0,364.54,364.58,364.19,364.19,2400.0
2012-08-24 13:00:00,364.43,364.85,364.34,364.84,3400.0,364.43,364.85,364.34,364.84,3400.0
2012-08-24 13:10:00,364.87,365.09,364.59,364.71,3500.0,364.87,365.09,364.59,364.71,3500.0
2012-08-24 13:20:00,364.8,364.97,364.74,364.89,1800.0,364.8,364.97,364.74,364.89,1800.0
2012-08-24 13:30:00,365.17,365.42,365.14,365.38,4800.0,365.17,365.42,365.14,365.38,4800.0
2012-08-24 13:40:00,365.38,365.75,365.24,365.24,3900.0,365.38,365.75,365.24,365.24,3900.0
2012-08-24 13:50:00,365.36,365.36,364.86,365.02,2500.0,365.36,365.36,364.86,365.02,2500.0
2012-08-24 14:00:00,365.0,365.62,365.0,365.35,7600.0,365.0,365.62,365.0,365.35,7600.0
2012-08-24 14:10:00,365.26,365.52,365.17,365.33,1900.0,365.26,365.52,365.17,365.33,1900.0
2012-08-24 14:20:00,365.52,365.76,365.48,365.69,1900.0,365.52,365.76,365.48,365.69,1900.0
2012-08-24 14:30:00,365.23,365.52,365.0,365.02,2800.0,365.23,365.52,365.0,365.02,2800.0
2012-08-24 14:40:00,365.04,365.39,364.91,365.07,3900.0,365.04,365.39,364.91,365.07,3900.0
2012-08-24 14:50:00,364.85,365.48,364.77,365.48,2800.0,364.85,365.48,364.77,365.48,2800.0
2012-08-24 15:00:00,365.45,365.45,364.71,364.71,2600.0,365.45,365.45,364.71,364.71,2600.0
2012-08-24 15:10:00,364.71,365.44,364.67,365.44,10200.0,364.71,365.44,364.67,365.44,10200.0
2012-08-24 15:20:00,365.41,365.43,364.89,365.11,5200.0,365.41,365.43,364.89,365.11,5200.0
2012-08-24 15:30:00,365.21,365.43,364.78,365.43,7700.0,365.21,365.43,364.78,365.43,7700.0
2012-08-24 15:40:00,365.23,365.8,365.04,365.5,6200.0,365.23,365.8,365.04,365.5,6200.0
2012-08-24 15:50:00,365.34,365.48,364.84,365.04,11700.0,365.34,365.48,364.84,365.04,11700.0
2012-08-27 09:30:00,366.16,368.16,364.71,366.85,5500.0,366.16,368.16,364.71,366.85,5500.0
2012-08-27 09:40:00,366.83,367.51,365.15,365.34,3800.0,366.83,367.51,365.15,365.34,3800.0
2012-08-27 09:50:00,365.28,365.67,365.01,365.01,1200.0,365.28,365.67,365.01,365.01,1200.0
2012-08-27 10:00:00,365.96,365.98,365.11,365.5,3600.0,365.96,365.98,365.11,365.5,3600.0
2012-08-27 10:10:00,365.43,365.58,364.5,364.5,4700.0,365.43,365.58,364.5,364.5,4700.0
2012-08-27 10:20:00,364.27,364.57,363.33,364.02,5100.0,364.27,364.57,363.33,364.02,5100.0
2012-08-27 10:30:00,364.06,364.72,363.3,364.4,3900.0,364.06,364.72,363.3,364.4,3900.0
2012-08-27 10:40:00,364.74,365.15,364.61,364.61,2100.0,364.74,365.15,364.61,364.61,2100.0
2012-08-27 10:50:00,364.7,365.25,364.7,365.25,2800.0,364.7,365.25,364.7,365.25,2800.0
2012-08-27 11:00:00,365.2,365.29,365.15,365.27,1300.0,365.2,365.29,365.15,365.27,1300.0
2012-08-27 11:10:00,365.72,366.04,365.63,366.02,900.0,365.72,366.04,365.63,366.02,900.0
2012-08-27 11:20:00,366.06,366.87,366.06,366.87,6700.0,366.06,366.87,366.06,366.87,6700.0
2012-08-27 11:30:00,366.81,367.27,366.63,367.27,3700.0,366.81,367.27,366.63,367.27,3700.0
2012-08-27 11:40:00,367.17,367.22,366.66,367.13,4900.0,367.17,367.22,366.66,367.13,4900.0
2012-08-27 11:50:00,366.99,367.26,366.98,367.26,2100.0,366.99,367.26,366.98,367.26,2100.0
2012-08-27 12:00:00,367.16,367.16,366.84,366.84,1100.0,367.16,367.16,366.84,366.84,1100.0
2012-08-27 12:10:00,367.08,367.51,366.47,366.99,4800.0,367.08,367.51,366.47,366.99,4800.0
2012-08-27 12:20:00,367.0,367.21,366.85,367.06,3300.0,367.0,367.21,366.85,367.06,3300.0
2012-08-27 12:30:00,367.05,367.85,367.0,367.37,5900.0,367.05,367.85,367.0,367.37,5900.0
2012-08-27 12:40:00,367.46,368.03,367.26,368.03,2600.0,367.46,368.03,367.26,368.03,2600.0
2012-08-27 12:50:00,368.11,368.43,367.96,367.96,7400.0,368.11,368.43,367.96,367.96,7400.0
2012-08-27 13:00:00,368.24,369.32,368.2,369.0,12400.0,368.24,369.32,368.2,369.0,12400.0
2012-08-27 13:10:00,369.21,369.6,368.39,369.28,11200.0,369.21,369.6,368.39,369.28,11200.0
2012-08-27 13:20:00,369.25,369.93,369.02,369.57,12400.0,369.25,369.93,369.02,369.57,12400.0
2012-08-27 13:30:00,369.77,369.8,368.99,369.13,9000.0,369.77,369.8,368.99,369.13,9000.0
2012-08-27 13:40:00,368.97,369.34,368.86,369.26,9200.0,368.97,369.34,368.86,369.26,9200.0
2012-08-27 13:50:00,369.29,369.55,369.29,369.53,5400.0,369.29,369.55,369.29,369.53,5400.0
2012-08-27 14:00:00,369.3,369.87,369.28,369.77,3800.0,369.3,369.87,369.28,369.77,3800.0
2012-08-27 14:10:00,369.77,370.2,369.34,369.69,7100.0,369.77,370.2,369.34,369.69,7100.0
2012-08-27 14:20:00,369.75,369.75,369.0,369.1,3700.0,369.75,369.75,369.0,369.1,3700.0
2012-08-27 14:30:00,368.87,369.23,368.74,368.74,4300.0,368.87,369.23,368.74,368.74,4300.0
2012-08-27 14:40:00,368.72,368.94,368.32,368.32,5400.0,368.72,368.94,368.32,368.32,5400.0
2012-08-27 14:50:00,368.52,368.75,368.22,368.22,5800.0,368.52,368.75,368.22,368.22,5800.0
2012-08-27 15:00:00,368.19,368.23,367.86,367.86,3900.0,368.19,368.23,367.86,367.86,3900.0
2012-08-27 15:10:00,367.87,367.87,367.1,367.55,8600.0,367.87,367.87,367.1,367.55,8600.0
2012-08-27 15:20:00,367.28,368.07,367.21,367.58,5800.0,367.28,368.07,367.21,367.58,5800.0
2012-08-27 15:30:00,367.59,368.14,367.37,367.37,9800.0,367.59,368.14,367.37,367.37,9800.0
2012-08-27 15:40:00,367.43,367.61,366.69,367.03,9600.0,367.43,367.61,366.69,367.03,9600.0
2012-08-27 15:50:00,366.84,367.31,366.43,366.59,14300.0,366.84,367.31,366.43,366.59,14300.0
2012-08-28 09:30:00,365.43,368.23,364.9,368.21,5200.0,365.43,368.23,364.9,368.21,5200.0
2012-08-28 09:40:00,368.47,368.47,366.77,367.53,8700.0,368.47,368.47,366.77,367.53,8700.0
2012-08-28 09:50:00,367.83,367.84,365.53,365.6,9100.0,367.83,367.84,365.53,365.6,9100.0
2012-08-28 10:00:00,365.46,365.46,363.67,364.49,15200.0,365.46,365.46,363.67,364.49,15200.0
2012-08-28 10:10:00,364.49,365.32,364.49,364.87,6500.0,364.49,365.32,364.49,364.87,6500.0
2012-08-28 10:20:00,364.55,365.86,364.54,365.37,5100.0,364.55,365.86,364.54,365.37,5100.0
2012-08-28 10:30:00,365.78,366.43,365.71,366.16,2900.0,365.78,366.43,365.71,366.16,2900.0
2012-08-28 10:40:00,366.46,367.02,366.4,366.9,3300.0,366.46,367.02,366.4,366.9,3300.0
2012-08-28 10:50:00,366.55,366.94,365.4,365.73,4800.0,366.55,366.94,365.4,365.73,4800.0
2012-08-28 11:00:00,365.48,365.48,364.4,364.75,3400.0,365.48,365.48,364.4,364.75,3400.0
2012-08-28 11:10:00,364.79,364.97,364.48,364.97,3400.0,364.79,364.97,364.48,364.97,3400.0
2012-08-28 11:20:00,365.13,365.13,364.41,364.51,6800.0,365.13,365.13,364.41,364.51,6800.0
2012-08-28 11:30:00,364.69,364.94,364.49,364.53,4400.0,364.69,364.94,364.49,364.53,4400.0
2012-08-28 11:40:00,364.62,365.21,364.61,364.85,4100.0,364.62,365.21,364.61,364.85,4100.0
2012-08-28 11:50:00,364.92,364.98,364.22,364.98,5000.0,364.92,364.98,364.22,364.98,5000.0
2012-08-28 12:00:00,365.0,365.23,364.94,365.06,3600.0,365.0,365.23,364.94,365.06,3600.0
2012-08-28 12:10:00,364.94,364.94,364.25,364.46,2500.0,364.94,364.94,364.25,364.46,2500.0
2012-08-28 12:20:00,364.47,365.03,364.47,365.02,2400.0,364.47,365.03,364.47,365.02,2400.0
2012-08-28 12:30:00,365.01,365.22,364.86,364.91,2300.0,365.01,365.22,364.86,364.91,2300.0
2012-08-28 12:40:00,364.68,364.76,364.33,364.33,1300.0,364.68,364.76,364.33,364.33,1300.0
2012-08-28 12:50:00,364.33,364.92,364.33,364.92,2200.0,364.33,364.92,364.33,364.92,2200.0
2012-08-28 13:00:00,364.96,364.96,364.36,364.53,4200.0,364.96,364.96,364.36,364.53,4200.0
2012-08-28 13:10:00,364.57,364.65,364.34,364.51,1600.0,364.57,364.65,364.34,364.51,1600.0
2012-08-28 13:20:00,364.78,365.13,364.51,365.13,1500.0,364.78,365.13,364.51,365.13,1500.0
2012-08-28 13:30:00,365.03,365.16,364.79,365.08,2200.0,365.03,365.16,364.79,365.08,2200.0
2012-08-28 13:40:00,365.28,365.58,365.15,365.15,4600.0,365.28,365.58,365.15,365.15,4600.0
2012-08-28 13:50:00,365.13,365.62,364.47,365.38,5600.0,365.13,365.62,364.47,365.38,5600.0
2012-08-28 14:00:00,365.35,365.73,365.33,365.37,1200.0,365.35,365.73,365.33,365.37,1200.0
2012-08-28 14:10:00,365.36,365.64,365.24,365.63,4200.0,365.36,365.64,365.24,365.63,4200.0
2012-08-28 14:20:00,365.59,365.72,365.21,365.21,2500.0,365.59,365.72,365.21,365.21,2500.0
2012-08-28 14:30:00,365.24,365.35,365.03,365.03,2800.0,365.24,365.35,365.03,365.03,2800.0
2012-08-28 14:40:00,365.16,365.62,365.16,365.23,4300.0,365.16,365.62,365.16,365.23,4300.0
2012-08-28 14:50:00,365.36,365.72,365.03,365.49,3500.0,365.36,365.72,365.03,365.49,3500.0
2012-08-28 15:00:00,365.5,365.84,365.36,365.8,6700.0,365.5,365.84,365.36,365.8,6700.0
2012-08-28 15:10:00,365.78,366.31,365.67,365.83,6000.0,365.78,366.31,365.67,365.83,6000.0
2012-08-28 15:20:00,365.82,366.0,365.29,365.45,9500.0,365.82,366.0,365.29,365.45,9500.0
2012-08-28 15:30:00,365.53,365.77,365.32,365.5,12100.0,365.53,365.77,365.32,365.5,12100.0
2012-08-28 15:40:00,365.55,365.69,365.19,365.33,12800.0,365.55,365.69,365.19,365.33,12800.0
2012-08-28 15:50:00,365.34,365.67,364.75,364.85,15400.0,365.34,365.67,364.75,364.85,15400.0
2012-08-29 09:30:00,365.13,365.9,363.45,365.17,6400.0,365.13,365.9,363.45,365.17,6400.0
2012-08-29 09:40:00,365.38,366.18,364.85,365.08,6000.0,365.38,366.18,364.85,365.08,6000.0
2012-08-29 09:50:00,365.11,365.73,364.3,364.5,15300.0,365.11,365.73,364.3,364.5,15300.0
2012-08-29 10:00:00,364.41,364.71,364.13,364.71,2000.0,364.41,364.71,364.13,364.71,2000.0
2012-08-29 10:10:00,364.71,364.96,364.15,364.15,9500.0,364.71,364.96,364.15,364.15,9500.0
2012-08-29 10:20:00,364.17,364.73,364.05,364.4,5200.0,364.17,364.73,364.05,364.4,5200.0
2012-08-29 10:30:00,364.65,365.15,364.35,364.81,5000.0,364.65,365.15,364.35,364.81,5000.0
2012-08-29 10:40:00,364.46,364.62,363.92,363.92,3600.0,364.46,364.62,363.92,363.92,3600.0
2012-08-29 10:50:00,364.11,364.15,363.53,363.62,6300.0,364.11,364.15,363.53,363.62,6300.0
2012-08-29 11:00:00,363.67,363.94,363.25,363.76,16400.0,363.67,363.94,363.25,363.76,16400.0
2012-08-29 11:10:00,363.73,363.78,363.09,363.27,10100.0,363.73,363.78,363.09,363.27,10100.0
2012-08-29 11:20:00,363.34,363.42,363.07,363.07,2800.0,363.34,363.42,363.07,363.07,2800.0
2012-08-29 11:30:00,363.0,363.23,362.77,363.22,7100.0,363.0,363.23,362.77,363.22,7100.0
2012-08-29 11:40:00,363.45,363.52,362.7,362.7,10300.0,363.45,363.52,362.7,362.7,10300.0
2012-08-29 11:50:00,362.74,362.74,361.97,362.24,9200.0,362.74,362.74,361.97,362.24,9200.0
2012-08-29 12:00:00,362.01,362.2,361.83,361.89,5100.0,362.01,362.2,361.83,361.89,5100.0
2012-08-29 12:10:00,361.94,362.44,361.64,361.68,11100.0,361.94,362.44,361.64,361.68,11100.0
2012-08-29 12:20:00,361.92,362.05,361.63,362.05,3100.0,361.92,362.05,361.63,362.05,3100.0
2012-08-29 12:30:00,362.05,362.3,361.55,362.3,8600.0,362.05,362.3,361.55,362.3,8600.0
2012-08-29 12:40:00,362.28,362.77,362.14,362.61,2100.0,362.28,362.77,362.14,362.61,2100.0
2012-08-29 12:50:00,362.75,362.77,361.99,362.66,9300.0,362.75,362.77,361.99,362.66,9300.0
2012-08-29 13:00:00,362.81,363.25,362.12,363.0,13400.0,362.81,363.25,362.12,363.0,13400.0
2012-08-29 13:10:00,363.35,363.9,362.58,363.18,19500.0,363.35,363.9,362.58,363.18,19500.0
2012-08-29 13:20:00,363.14,364.01,362.8,363.76,17000.0,363.14,364.01,362.8,363.76,17000.0
2012-08-29 13:30:00,363.76,364.58,363.65,364.3,16600.0,363.76,364.58,363.65,364.3,16600.0
2012-08-29 13:40:00,364.29,365.36,364.29,365.32,9700.0,364.29,365.36,364.29,365.32,9700.0
2012-08-29 13:50:00,365.16,365.36,364.45,364.97,18000.0,365.16,365.36,364.45,364.97,18000.0
2012-08-29 14:00:00,364.86,365.26,364.41,364.61,13700.0,364.86,365.26,364.41,364.61,13700.0
2012-08-29 14:10:00,364.59,365.36,364.22,365.09,7400.0,364.59,365.36,364.22,365.09,7400.0
2012-08-29 14:20:00,365.06,365.17,364.14,364.14,19500.0,365.06,365.17,364.14,364.14,19500.0
2012-08-29 14:30:00,363.92,364.3,363.54,363.96,6800.0,363.92,364.3,363.54,363.96,6800.0
2012-08-29 14:40:00,364.0,364.01,362.94,363.43,9100.0,364.0,364.01,362.94,363.43,9100.0
2012-08-29 14:50:00,363.46,363.77,363.03,363.49,7300.0,363.46,363.77,363.03,363.49,7300.0
2012-08-29 15:00:00,363.57,363.65,363.08,363.11,2400.0,363.57,363.65,363.08,363.11,2400.0
2012-08-29 15:10:00,363.11,363.69,362.56,362.64,15200.0,363.11,363.69,362.56,362.64,15200.0
2012-08-29 15:20:00,362.56,362.89,362.31,362.31,3700.0,362.56,362.89,362.31,362.31,3700.0
2012-08-29 15:30:00,362.3,362.56,361.57,362.28,29700.0,362.3,362.56,361.57,362.28,29700.0
2012-08-29 15:40:00,362.24,363.26,362.18,362.74,13800.0,362.24,363.26,362.18,362.74,13800.0
2012-08-29 15:50:00,362.99,363.37,362.77,362.95,19800.0,362.99,363.37,362.77,362.95,19800.0
2012-08-30 09:30:00,362.25,364.21,361.68,362.84,3700.0,362.25,364.21,361.68,362.84,3700.0
2012-08-30 09:40:00,362.36,362.85,361.56,361.73,12300.0,362.36,362.85,361.56,361.73,12300.0
2012-08-30 09:50:00,361.76,361.77,360.66,361.72,7000.0,361.76,361.77,360.66,361.72,7000.0
2012-08-30 10:00:00,361.68,361.93,360.76,361.29,19100.0,361.68,361.93,360.76,361.29,19100.0
2012-08-30 10:10:00,361.18,361.51,359.82,360.52,12700.0,361.18,361.51,359.82,360.52,12700.0
2012-08-30 10:20:00,360.54,360.56,359.12,359.28,10300.0,360.54,360.56,359.12,359.28,10300.0
2012-08-30 10:30:00,359.27,359.6,359.17,359.48,15200.0,359.27,359.6,359.17,359.48,15200.0
2012-08-30 10:40:00,359.5,359.69,359.2,359.2,10400.0,359.5,359.69,359.2,359.2,10400.0
2012-08-30 10:50:00,359.2,359.2,358.15,358.53,18300.0,359.2,359.2,358.15,358.53,18300.0
2012-08-30 11:00:00,358.56,358.94,358.15,358.69,19500.0,358.56,358.94,358.15,358.69,19500.0
2012-08-30 11:10:00,358.77,359.53,358.7,359.53,15800.0,358.77,359.53,358.7,359.53,15800.0
2012-08-30 11:20:00,359.51,359.62,359.1,359.38,4900.0,359.51,359.62,359.1,359.38,4900.0
2012-08-30 11:30:00,359.13,360.13,359.09,360.13,6600.0,359.13,360.13,359.09,360.13,6600.0
2012-08-30 11:40:00,360.13,360.28,358.78,359.12,14400.0,360.13,360.28,358.78,359.12,14400.0
2012-08-30 11:50:00,359.09,359.64,358.7,359.25,5800.0,359.09,359.64,358.7,359.25,5800.0
2012-08-30 12:00:00,359.17,359.28,358.95,359.11,4300.0,359.17,359.28,358.95,359.11,4300.0
2012-08-30 12:10:00,359.19,359.3,358.86,359.06,5300.0,359.19,359.3,358.86,359.06,5300.0
2012-08-30 12:20:00,359.14,359.3,358.97,359.08,3000.0,359.14,359.3,358.97,359.08,3000.0
2012-08-30 12:30:00,359.08,359.88,359.08,359.66,2700.0,359.08,359.88,359.08,359.66,2700.0
2012-08-30 12:40:00,359.6,360.0,359.57,359.57,5200.0,359.6,360.0,359.57,359.57,5200.0
2012-08-30 12:50:00,359.57,360.0,359.57,359.76,6100.0,359.57,360.0,359.57,359.76,6100.0
2012-08-30 13:00:00,359.94,360.0,359.81,360.0,3100.0,359.94,360.0,359.81,360.0,3100.0
2012-08-30 13:10:00,360.0,360.02,359.7,359.75,5000.0,360.0,360.02,359.7,359.75,5000.0
2012-08-30 13:20:00,359.99,360.0,359.45,359.76,3500.0,359.99,360.0,359.45,359.76,3500.0
2012-08-30 13:30:00,359.87,359.98,359.54,359.84,5100.0,359.87,359.98,359.54,359.84,5100.0
2012-08-30 13:40:00,359.82,360.24,359.78,360.2,6300.0,359.82,360.24,359.78,360.2,6300.0
2012-08-30 13:50:00,360.2,360.2,359.94,360.07,4300.0,360.2,360.2,359.94,360.07,4300.0
2012-08-30 14:00:00,360.08,360.45,359.84,360.45,4500.0,360.08,360.45,359.84,360.45,4500.0
2012-08-30 14:10:00,360.45,360.47,360.3,360.42,4400.0,360.45,360.47,360.3,360.42,4400.0
2012-08-30 14:20:00,360.41,360.42,360.21,360.33,2400.0,360.41,360.42,360.21,360.33,2400.0
2012-08-30 14:30:00,360.24,360.4,360.0,360.1,9100.0,360.24,360.4,360.0,360.1,9100.0
2012-08-30 14:40:00,360.09,360.19,359.94,360.0,8100.0,360.09,360.19,359.94,360.0,8100.0
2012-08-30 14:50:00,359.97,360.33,359.82,360.33,4400.0,359.97,360.33,359.82,360.33,4400.0
2012-08-30 15:00:00,360.32,360.46,360.13,360.35,10000.0,360.32,360.46,360.13,360.35,10000.0
2012-08-30 15:10:00,360.33,360.37,360.12,360.3,10100.0,360.33,360.37,360.12,360.3,10100.0
2012-08-30 15:20:00,360.34,360.42,360.1,360.25,8100.0,360.34,360.42,360.1,360.25,8100.0
2012-08-30 15:30:00,360.22,360.46,360.18,360.18,9700.0,360.22,360.46,360.18,360.18,9700.0
2012-08-30 15:40:00,360.22,360.35,359.81,360.06,14200.0,360.22,360.35,359.81,360.06,14200.0
2012-08-30 15:50:00,360.03,360.18,359.82,359.93,16400.0,360.03,360.18,359.82,359.93,16400.0
2012-08-31 09:30:00,363.03,363.53,359.37,361.97,12700.0,363.03,363.53,359.37,361.97,12700.0
2012-08-31 09:40:00,361.31,361.49,360.4,360.58,2800.0,361.31,361.49,360.4,360.58,2800.0
2012-08-31 09:50:00,360.58,361.58,360.58,361.58,2600.0,360.58,361.58,360.58,361.58,2600.0
2012-08-31 10:00:00,361.39,361.64,359.85,360.1,6700.0,361.39,361.64,359.85,360.1,6700.0
2012-08-31 10:10:00,360.0,361.92,359.91,361.38,16200.0,360.0,361.92,359.91,361.38,16200.0
2012-08-31 10:20:00,361.37,362.15,360.72,361.28,14000.0,361.37,362.15,360.72,361.28,14000.0
2012-08-31 10:30:00,361.53,362.29,360.43,360.43,11300.0,361.53,362.29,360.43,360.43,11300.0
2012-08-31 10:40:00,360.62,362.57,360.55,360.55,18200.0,360.62,362.57,360.55,360.55,18200.0
2012-08-31 10:50:00,360.81,362.17,360.81,362.17,25400.0,360.81,362.17,360.81,362.17,25400.0
2012-08-31 11:00:00,362.16,362.98,362.12,362.98,2500.0,362.16,362.98,362.12,362.98,2500.0
2012-08-31 11:10:00,362.97,363.14,361.83,361.83,11700.0,362.97,363.14,361.83,361.83,11700.0
2012-08-31 11:20:00,361.68,362.83,361.58,362.83,12300.0,361.68,362.83,361.58,362.83,12300.0
2012-08-31 11:30:00,362.84,362.95,361.87,362.57,12300.0,362.84,362.95,361.87,362.57,12300.0
2012-08-31 11:40:00,362.58,362.58,361.91,362.12,2100.0,362.58,362.58,361.91,362.12,2100.0
2012-08-31 11:50:00,362.05,362.3,362.05,362.16,4300.0,362.05,362.3,362.05,362.16,4300.0
2012-08-31 12:00:00,362.3,362.49,362.0,362.0,2600.0,362.3,362.49,362.0,362.0,2600.0
2012-08-31 12:10:00,361.96,361.96,361.66,361.66,800.0,361.96,361.96,361.66,361.66,800.0
2012-08-31 12:20:00,361.44,361.89,361.19,361.76,3500.0,361.44,361.89,361.19,361.76,3500.0
2012-08-31 12:30:00,361.81,361.99,361.41,361.52,20900.0,361.81,361.99,361.41,361.52,20900.0
2012-08-31 12:40:00,361.41,361.85,361.04,361.25,23200.0,361.41,361.85,361.04,361.25,23200.0
2012-08-31 12:50:00,361.51,361.51,360.27,360.27,9700.0,361.51,361.51,360.27,360.27,9700.0
2012-08-31 13:00:00,360.52,360.94,360.29,360.79,10200.0,360.52,360.94,360.29,360.79,10200.0
2012-08-31 13:10:00,360.5,360.94,360.15,360.66,4600.0,360.5,360.94,360.15,360.66,4600.0
2012-08-31 13:20:00,360.62,360.82,360.55,360.7,2800.0,360.62,360.82,360.55,360.7,2800.0
2012-08-31 13:30:00,360.76,361.22,360.74,361.17,5600.0,360.76,361.22,360.74,361.17,5600.0
2012-08-31 13:40:00,361.24,361.38,361.02,361.34,3900.0,361.24,361.38,361.02,361.34,3900.0
2012-08-31 13:50:00,361.27,361.37,361.21,361.22,3700.0,361.27,361.37,361.21,361.22,3700.0
2012-08-31 14:00:00,361.18,361.41,361.04,361.05,7100.0,361.18,361.41,361.04,361.05,7100.0
2012-08-31 14:10:00,361.12,361.93,360.83,361.76,11000.0,361.12,361.93,360.83,361.76,11000.0
2012-08-31 14:20:00,361.83,362.64,361.83,362.35,6000.0,361.83,362.64,361.83,362.35,6000.0
2012-08-31 14:30:00,362.54,362.82,362.15,362.17,7300.0,362.54,362.82,362.15,362.17,7300.0
2012-08-31 14:40:00,362.2,362.42,362.12,362.12,6500.0,362.2,362.42,362.12,362.12,6500.0
2012-08-31 14:50:00,362.13,362.56,362.0,362.16,11200.0,362.13,362.56,362.0,362.16,11200.0
2012-08-31 15:00:00,362.16,362.18,361.81,361.98,7900.0,362.16,362.18,361.81,361.98,7900.0
2012-08-31 15:10:00,361.99,362.21,361.68,362.0,10300.0,361.99,362.21,361.68,362.0,10300.0
2012-08-31 15:20:00,361.92,362.48,361.92,362.43,8800.0,361.92,362.48,361.92,362.43,8800.0
2012-08-31 15:30:00,362.33,362.42,361.49,361.53,13700.0,362.33,362.42,361.49,361.53,13700.0
2012-08-31 15:40:00,361.63,361.65,361.19,361.36,17900.0,361.63,361.65,361.19,361.36,17900.0
2012-08-31 15:50:00,361.26,362.7,361.25,361.81,38600.0,361.26,362.7,361.25,361.81,38600.0
2012-09-04 09:30:00,357.73,361.5,357.51,360.88,25400.0,357.73,361.5,357.51,360.88,25400.0
2012-09-04 09:40:00,361.26,361.27,360.52,361.1,10500.0,361.26,361.27,360.52,361.1,10500.0
2012-09-04 09:50:00,360.8,361.5,360.49,360.94,14500.0,360.8,361.5,360.49,360.94,14500.0
2012-09-04 10:00:00,360.54,362.08,360.54,361.01,12600.0,360.54,362.08,360.54,361.01,12600.0
2012-09-04 10:10:00,360.94,361.25,359.0,359.22,11500.0,360.94,361.25,359.0,359.22,11500.0
2012-09-04 10:20:00,359.38,360.27,359.31,360.14,16400.0,359.38,360.27,359.31,360.14,16400.0
2012-09-04 10:30:00,359.8,359.81,358.85,358.85,4700.0,359.8,359.81,358.85,358.85,4700.0
2012-09-04 10:40:00,358.85,358.85,358.31,358.31,9400.0,358.85,358.85,358.31,358.31,9400.0
2012-09-04 10:50:00,358.34,358.72,357.93,357.93,8100.0,358.34,358.72,357.93,357.93,8100.0
2012-09-04 11:00:00,357.95,358.34,357.91,358.06,6600.0,357.95,358.34,357.91,358.06,6600.0
2012-09-04 11:10:00,358.0,358.1,357.75,358.1,7100.0,358.0,358.1,357.75,358.1,7100.0
2012-09-04 11:20:00,358.0,358.07,357.75,357.92,5000.0,358.0,358.07,357.75,357.92,5000.0
2012-09-04 11:30:00,358.02,358.02,357.04,357.3,7200.0,358.02,358.02,357.04,357.3,7200.0
2012-09-04 11:40:00,357.08,357.61,357.02,357.6,6400.0,357.08,357.61,357.02,357.6,6400.0
2012-09-04 11:50:00,357.6,357.81,357.25,357.53,3900.0,357.6,357.81,357.25,357.53,3900.0
2012-09-04 12:00:00,357.69,357.75,357.04,357.17,4500.0,357.69,357.75,357.04,357.17,4500.0
2012-09-04 12:10:00,357.28,357.35,356.81,356.96,4700.0,357.28,357.35,356.81,356.96,4700.0
2012-09-04 12:20:00,356.97,357.09,356.22,356.47,4500.0,356.97,357.09,356.22,356.47,4500.0
2012-09-04 12:30:00,356.49,356.73,356.49,356.73,2600.0,356.49,356.73,356.49,356.73,2600.0
2012-09-04 12:40:00,356.77,356.96,356.75,356.77,2500.0,356.77,356.96,356.75,356.77,2500.0
2012-09-04 12:50:00,356.76,356.78,356.29,356.57,6700.0,356.76,356.78,356.29,356.57,6700.0
2012-09-04 13:00:00,356.57,356.81,356.42,356.42,3500.0,356.57,356.81,356.42,356.42,3500.0
2012-09-04 13:10:00,356.61,356.74,356.55,356.64,1400.0,356.61,356.74,356.55,356.64,1400.0
2012-09-04 13:20:00,356.58,356.73,356.58,356.61,2500.0,356.58,356.73,356.58,356.61,2500.0
2012-09-04 13:30:00,356.68,356.99,356.63,356.83,7200.0,356.68,356.99,356.63,356.83,7200.0
2012-09-04 13:40:00,356.7,356.82,356.51,356.72,2900.0,356.7,356.82,356.51,356.72,2900.0
2012-09-04 13:50:00,356.59,356.87,356.55,356.81,4200.0,356.59,356.87,356.55,356.81,4200.0
2012-09-04 14:00:00,356.81,357.71,356.81,357.71,3700.0,356.81,357.71,356.81,357.71,3700.0
2012-09-04 14:10:00,357.5,357.98,357.48,357.96,4400.0,357.5,357.98,357.48,357.96,4400.0
2012-09-04 14:20:00,357.97,358.38,357.97,358.31,5300.0,357.97,358.38,357.97,358.31,5300.0
2012-09-04 14:30:00,358.36,359.2,358.31,359.03,8900.0,358.36,359.2,358.31,359.03,8900.0
2012-09-04 14:40:00,359.32,359.48,359.09,359.47,2900.0,359.32,359.48,359.09,359.47,2900.0
2012-09-04 14:50:00,359.46,359.49,358.55,358.72,5800.0,359.46,359.49,358.55,358.72,5800.0
2012-09-04 15:00:00,358.54,358.83,358.32,358.4,3800.0,358.54,358.83,358.32,358.4,3800.0
2012-09-04 15:10:00,358.39,359.02,358.34,358.74,13000.0,358.39,359.02,358.34,358.74,13000.0
2012-09-04 15:20:00,358.74,359.44,358.74,359.32,7900.0,358.74,359.44,358.74,359.32,7900.0
2012-09-04 15:30:00,359.27,359.46,358.5,358.5,12100.0,359.27,359.46,358.5,358.5,12100.0
2012-09-04 15:40:00,358.73,358.84,358.42,358.46,15200.0,358.73,358.84,358.42,358.46,15200.0
2012-09-04 15:50:00,358.32,358.78,357.65,358.28,33900.0,358.32,358.78,357.65,358.28,33900.0
2012-09-05 09:30:00,359.13,363.45,358.68,362.68,32100.0,359.13,363.45,358.68,362.68,32100.0
2012-09-05 09:40:00,362.68,362.91,361.29,361.93,28400.0,362.68,362.91,361.29,361.93,28400.0
2012-09-05 09:50:00,361.77,361.77,360.09,360.68,12800.0,361.77,361.77,360.09,360.68,12800.0
2012-09-05 10:00:00,360.15,361.25,359.97,360.8,9400.0,360.15,361.25,359.97,360.8,9400.0
2012-09-05 10:10:00,360.72,361.71,360.28,361.2,13500.0,360.72,361.71,360.28,361.2,13500.0
2012-09-05 10:20:00,361.44,362.63,360.45,361.85,16900.0,361.44,362.63,360.45,361.85,16900.0
2012-09-05 10:30:00,361.39,362.3,361.3,361.88,14100.0,361.39,362.3,361.3,361.88,14100.0
2012-09-05 10:40:00,361.72,361.91,361.24,361.51,6400.0,361.72,361.91,361.24,361.51,6400.0
2012-09-05 10:50:00,361.45,361.82,361.16,361.44,6200.0,361.45,361.82,361.16,361.44,6200.0
2012-09-05 11:00:00,361.35,361.57,360.74,361.43,8300.0,361.35,361.57,360.74,361.43,8300.0
2012-09-05 11:10:00,361.53,361.6,361.29,361.46,4100.0,361.53,361.6,361.29,361.46,4100.0
2012-09-05 11:20:00,361.49,362.29,361.4,362.19,7500.0,361.49,362.29,361.4,362.19,7500.0
2012-09-05 11:30:00,362.22,363.09,362.18,362.76,12300.0,362.22,363.09,362.18,362.76,12300.0
2012-09-05 11:40:00,362.91,363.03,362.53,362.71,5200.0,362.91,363.03,362.53,362.71,5200.0
2012-09-05 11:50:00,362.6,363.11,362.55,363.1,3800.0,362.6,363.11,362.55,363.1,3800.0
2012-09-05 12:00:00,363.1,363.1,362.63,362.98,5800.0,363.1,363.1,362.63,362.98,5800.0
2012-09-05 12:10:00,363.19,363.38,362.74,362.74,8600.0,363.19,363.38,362.74,362.74,8600.0
2012-09-05 12:20:00,362.82,363.23,362.8,363.15,3000.0,362.82,363.23,362.8,363.15,3000.0
2012-09-05 12:30:00,363.18,363.31,362.98,363.27,3200.0,363.18,363.31,362.98,363.27,3200.0
2012-09-05 12:40:00,363.16,363.24,363.1,363.1,2200.0,363.16,363.24,363.1,363.1,2200.0
2012-09-05 12:50:00,362.92,363.35,362.89,363.07,7000.0,362.92,363.35,362.89,363.07,7000.0
2012-09-05 13:00:00,362.94,363.0,361.96,362.14,6500.0,362.94,363.0,361.96,362.14,6500.0
2012-09-05 13:10:00,362.14,362.38,362.0,362.27,4600.0,362.14,362.38,362.0,362.27,4600.0
2012-09-05 13:20:00,362.36,363.11,362.24,362.95,5700.0,362.36,363.11,362.24,362.95,5700.0
2012-09-05 13:30:00,363.08,363.08,361.79,361.79,7800.0,363.08,363.08,361.79,361.79,7800.0
2012-09-05 13:40:00,361.79,362.03,361.07,361.59,6400.0,361.79,362.03,361.07,361.59,6400.0
2012-09-05 13:50:00,361.42,361.73,361.25,361.65,2700.0,361.42,361.73,361.25,361.65,2700.0
2012-09-05 14:00:00,361.87,362.1,361.73,361.95,5000.0,361.87,362.1,361.73,361.95,5000.0
2012-09-05 14:10:00,361.91,361.96,361.42,361.45,4500.0,361.91,361.96,361.42,361.45,4500.0
2012-09-05 14:20:00,361.46,361.65,361.32,361.49,4000.0,361.46,361.65,361.32,361.49,4000.0
2012-09-05 14:30:00,361.58,361.95,361.54,361.85,3000.0,361.58,361.95,361.54,361.85,3000.0
2012-09-05 14:40:00,361.93,362.06,361.72,361.72,5300.0,361.93,362.06,361.72,361.72,5300.0
2012-09-05 14:50:00,361.72,362.14,361.57,361.96,5200.0,361.72,362.14,361.57,361.96,5200.0
2012-09-05 15:00:00,361.84,361.88,361.07,361.45,8000.0,361.84,361.88,361.07,361.45,8000.0
2012-09-05 15:10:00,361.5,361.5,361.0,361.21,6100.0,361.5,361.5,361.0,361.21,6100.0
2012-09-05 15:20:00,361.23,361.45,360.88,361.22,6400.0,361.23,361.45,360.88,361.22,6400.0
2012-09-05 15:30:00,361.31,362.12,361.3,362.08,11900.0,361.31,362.12,361.3,362.08,11900.0
2012-09-05 15:40:00,361.93,362.88,361.93,362.76,23400.0,361.93,362.88,361.93,362.76,23400.0
2012-09-05 15:50:00,362.71,363.23,362.48,363.02,60800.0,362.71,363.23,362.48,363.02,60800.0
2012-09-06 09:30:00,364.96,366.1,363.47,365.37,12500.0,364.96,366.1,363.47,365.37,12500.0
2012-09-06 09:40:00,365.26,365.87,363.32,365.87,17000.0,365.26,365.87,363.32,365.87,17000.0
2012-09-06 09:50:00,365.32,367.59,365.32,366.75,12800.0,365.32,367.59,365.32,366.75,12800.0
2012-09-06 10:00:00,366.7,367.23,366.26,366.26,7700.0,366.7,367.23,366.26,366.26,7700.0
2012-09-06 10:10:00,366.24,366.31,365.62,365.81,7500.0,366.24,366.31,365.62,365.81,7500.0
2012-09-06 10:20:00,365.87,366.78,365.73,366.78,7100.0,365.87,366.78,365.73,366.78,7100.0
2012-09-06 10:30:00,366.71,369.2,366.56,369.2,14000.0,366.71,369.2,366.56,369.2,14000.0
2012-09-06 10:40:00,369.25,370.12,368.92,370.0,19500.0,369.25,370.12,368.92,370.0,19500.0
2012-09-06 10:50:00,369.97,370.41,368.22,369.54,20700.0,369.97,370.41,368.22,369.54,20700.0
2012-09-06 11:00:00,369.2,369.55,367.85,368.12,17000.0,369.2,369.55,367.85,368.12,17000.0
2012-09-06 11:10:00,367.75,368.67,367.44,367.44,13800.0,367.75,368.67,367.44,367.44,13800.0
2012-09-06 11:20:00,367.42,367.98,366.55,367.4,15300.0,367.42,367.98,366.55,367.4,15300.0
2012-09-06 11:30:00,367.62,368.69,367.51,368.47,3600.0,367.62,368.69,367.51,368.47,3600.0
2012-09-06 11:40:00,368.43,368.89,368.43,368.89,2700.0,368.43,368.89,368.43,368.89,2700.0
2012-09-06 11:50:00,368.94,369.98,368.89,369.74,8700.0,368.94,369.98,368.89,369.74,8700.0
2012-09-06 12:00:00,369.6,369.9,369.42,369.72,4500.0,369.6,369.9,369.42,369.72,4500.0
2012-09-06 12:10:00,369.7,369.83,369.41,369.67,3900.0,369.7,369.83,369.41,369.67,3900.0
2012-09-06 12:20:00,369.5,369.58,369.18,369.34,5400.0,369.5,369.58,369.18,369.34,5400.0
2012-09-06 12:30:00,369.27,369.59,369.17,369.27,8800.0,369.27,369.59,369.17,369.27,8800.0
2012-09-06 12:40:00,369.3,369.41,369.16,369.16,6500.0,369.3,369.41,369.16,369.16,6500.0
2012-09-06 12:50:00,369.29,369.68,369.29,369.56,1700.0,369.29,369.68,369.29,369.56,1700.0
2012-09-06 13:00:00,369.6,369.62,369.24,369.24,2700.0,369.6,369.62,369.24,369.24,2700.0
2012-09-06 13:10:00,369.33,369.54,369.15,369.46,2000.0,369.33,369.54,369.15,369.46,2000.0
2012-09-06 13:20:00,369.34,369.4,369.16,369.33,4400.0,369.34,369.4,369.16,369.33,4400.0
2012-09-06 13:30:00,369.11,369.3,368.98,368.98,3200.0,369.11,369.3,368.98,368.98,3200.0
2012-09-06 13:40:00,369.04,369.04,368.45,368.46,8900.0,369.04,369.04,368.45,368.46,8900.0
2012-09-06 13:50:00,368.41,368.5,367.88,367.88,8500.0,368.41,368.5,367.88,367.88,8500.0
2012-09-06 14:00:00,367.91,367.92,367.29,367.29,2600.0,367.91,367.92,367.29,367.29,2600.0
2012-09-06 14:10:00,367.53,367.95,367.22,367.85,6300.0,367.53,367.95,367.22,367.85,6300.0
2012-09-06 14:20:00,367.84,368.26,367.81,368.21,5800.0,367.84,368.26,367.81,368.21,5800.0
2012-09-06 14:30:00,368.3,368.38,367.91,367.91,5500.0,368.3,368.38,367.91,367.91,5500.0
2012-09-06 14:40:00,367.81,368.12,367.69,367.94,11800.0,367.81,368.12,367.69,367.94,11800.0
2012-09-06 14:50:00,368.04,368.41,367.73,367.77,3700.0,368.04,368.41,367.73,367.77,3700.0
2012-09-06 15:00:00,367.75,367.75,367.17,367.28,10000.0,367.75,367.75,367.17,367.28,10000.0
2012-09-06 15:10:00,367.39,367.87,367.18,367.18,8600.0,367.39,367.87,367.18,367.18,8600.0
2012-09-06 15:20:00,367.24,368.2,367.24,367.84,9000.0,367.24,368.2,367.24,367.84,9000.0
2012-09-06 15:30:00,367.53,368.18,367.24,367.99,16000.0,367.53,368.18,367.24,367.99,16000.0
2012-09-06 15:40:00,367.89,368.79,367.72,368.79,24500.0,367.89,368.79,367.72,368.79,24500.0
2012-09-06 15:50:00,368.8,368.9,368.0,368.63,31300.0,368.8,368.9,368.0,368.63,31300.0
2012-09-07 09:30:00,367.84,369.46,367.06,367.79,4500.0,367.84,369.46,367.06,367.79,4500.0
2012-09-07 09:40:00,367.59,368.23,366.85,368.23,6300.0,367.59,368.23,366.85,368.23,6300.0
2012-09-07 09:50:00,367.91,368.14,366.73,366.99,11900.0,367.91,368.14,366.73,366.99,11900.0
2012-09-07 10:00:00,366.75,367.04,365.89,366.45,12900.0,366.75,367.04,365.89,366.45,12900.0
2012-09-07 10:10:00,366.45,367.62,366.4,366.95,8600.0,366.45,367.62,366.4,366.95,8600.0
2012-09-07 10:20:00,367.16,367.89,367.09,367.59,4800.0,367.16,367.89,367.09,367.59,4800.0
2012-09-07 10:30:00,367.43,368.77,367.43,368.56,4000.0,367.43,368.77,367.43,368.56,4000.0
2012-09-07 10:40:00,368.61,369.16,368.49,368.49,5400.0,368.61,369.16,368.49,368.49,5400.0
2012-09-07 10:50:00,368.57,368.9,367.69,367.69,9900.0,368.57,368.9,367.69,367.69,9900.0
2012-09-07 11:00:00,367.91,368.27,367.47,367.59,4600.0,367.91,368.27,367.47,367.59,4600.0
2012-09-07 11:10:00,367.79,367.9,367.57,367.86,3000.0,367.79,367.9,367.57,367.86,3000.0
2012-09-07 11:20:00,367.55,367.98,367.32,367.98,4100.0,367.55,367.98,367.32,367.98,4100.0
2012-09-07 11:30:00,368.05,368.26,367.37,368.0,8500.0,368.05,368.26,367.37,368.0,8500.0
2012-09-07 11:40:00,368.08,368.63,368.03,368.3,7000.0,368.08,368.63,368.03,368.3,7000.0
2012-09-07 11:50:00,368.08,368.28,368.01,368.14,1600.0,368.08,368.28,368.01,368.14,1600.0
2012-09-07 12:00:00,367.98,368.29,367.98,368.17,4800.0,367.98,368.29,367.98,368.17,4800.0
2012-09-07 12:10:00,368.14,368.43,367.96,368.05,2900.0,368.14,368.43,367.96,368.05,2900.0
2012-09-07 12:20:00,368.0,368.45,367.83,368.11,4300.0,368.0,368.45,367.83,368.11,4300.0
2012-09-07 12:30:00,367.99,368.27,367.95,367.98,6300.0,367.99,368.27,367.95,367.98,6300.0
2012-09-07 12:40:00,367.83,368.36,367.83,368.36,6400.0,367.83,368.36,367.83,368.36,6400.0
2012-09-07 12:50:00,368.35,368.44,367.83,367.88,1300.0,368.35,368.44,367.83,367.88,1300.0
2012-09-07 13:00:00,367.99,368.14,367.85,368.08,6200.0,367.99,368.14,367.85,368.08,6200.0
2012-09-07 13:10:00,368.0,368.29,367.84,368.29,2700.0,368.0,368.29,367.84,368.29,2700.0
2012-09-07 13:20:00,368.19,368.45,368.13,368.45,3000.0,368.19,368.45,368.13,368.45,3000.0
2012-09-07 13:30:00,368.46,368.7,368.13,368.13,2900.0,368.46,368.7,368.13,368.13,2900.0
2012-09-07 13:40:00,368.19,368.38,368.17,368.27,1700.0,368.19,368.38,368.17,368.27,1700.0
2012-09-07 13:50:00,368.29,368.29,368.01,368.02,1400.0,368.29,368.29,368.01,368.02,1400.0
2012-09-07 14:00:00,368.14,368.42,367.91,368.37,6000.0,368.14,368.42,367.91,368.37,6000.0
2012-09-07 14:10:00,368.59,369.02,368.37,369.02,3600.0,368.59,369.02,368.37,369.02,3600.0
2012-09-07 14:20:00,369.02,369.02,368.49,368.83,7100.0,369.02,369.02,368.49,368.83,7100.0
2012-09-07 14:30:00,368.97,368.98,368.45,368.66,4500.0,368.97,368.98,368.45,368.66,4500.0
2012-09-07 14:40:00,368.45,368.66,368.26,368.41,3100.0,368.45,368.66,368.26,368.41,3100.0
2012-09-07 14:50:00,368.44,368.96,368.26,368.92,6900.0,368.44,368.96,368.26,368.92,6900.0
2012-09-07 15:00:00,368.96,369.22,368.87,369.11,4200.0,368.96,369.22,368.87,369.11,4200.0
2012-09-07 15:10:00,369.2,369.27,368.69,369.27,6700.0,369.2,369.27,368.69,369.27,6700.0
2012-09-07 15:20:00,369.26,369.31,368.95,369.23,8300.0,369.26,369.31,368.95,369.23,8300.0
2012-09-07 15:30:00,369.28,369.33,368.95,369.18,10500.0,369.28,369.33,368.95,369.18,10500.0
2012-09-07 15:40:00,369.12,369.33,368.63,369.31,14100.0,369.12,369.33,368.63,369.31,14100.0
2012-09-07 15:50:00,369.25,369.77,368.62,369.72,22000.0,369.25,369.77,368.62,369.72,22000.0
2012-09-10 09:30:00,368.14,371.0,362.94,369.34,56400.0,368.14,371.0,362.94,369.34,56400.0
2012-09-10 09:40:00,369.75,370.51,368.62,369.43,24100.0,369.75,370.51,368.62,369.43,24100.0
2012-09-10 09:50:00,369.72,369.93,368.4,369.05,12000.0,369.72,369.93,368.4,369.05,12000.0
2012-09-10 10:00:00,369.05,370.54,368.63,369.68,19900.0,369.05,370.54,368.63,369.68,19900.0
2012-09-10 10:10:00,369.32,370.38,368.74,370.01,21900.0,369.32,370.38,368.74,370.01,21900.0
2012-09-10 10:20:00,370.03,370.77,368.77,370.31,21300.0,370.03,370.77,368.77,370.31,21300.0
2012-09-10 10:30:00,370.43,370.43,369.43,369.44,9200.0,370.43,370.43,369.43,369.44,9200.0
2012-09-10 10:40:00,369.42,369.98,369.07,369.43,9500.0,369.42,369.98,369.07,369.43,9500.0
2012-09-10 10:50:00,369.43,369.78,369.07,369.42,7700.0,369.43,369.78,369.07,369.42,7700.0
2012-09-10 11:00:00,369.55,369.55,368.74,369.23,12400.0,369.55,369.55,368.74,369.23,12400.0
2012-09-10 11:10:00,369.47,369.47,368.74,369.0,6300.0,369.47,369.47,368.74,369.0,6300.0
2012-09-10 11:20:00,369.11,369.33,368.75,369.25,6800.0,369.11,369.33,368.75,369.25,6800.0
2012-09-10 11:30:00,369.32,369.85,369.11,369.72,6600.0,369.32,369.85,369.11,369.72,6600.0
2012-09-10 11:40:00,369.81,370.22,369.47,369.81,9400.0,369.81,370.22,369.47,369.81,9400.0
2012-09-10 11:50:00,369.73,369.97,369.49,369.97,3900.0,369.73,369.97,369.49,369.97,3900.0
2012-09-10 12:00:00,369.96,370.11,369.2,369.51,4000.0,369.96,370.11,369.2,369.51,4000.0
2012-09-10 12:10:00,369.22,369.37,368.86,369.12,2500.0,369.22,369.37,368.86,369.12,2500.0
2012-09-10 12:20:00,369.11,369.11,368.29,368.58,6800.0,369.11,369.11,368.29,368.58,6800.0
2012-09-10 12:30:00,368.43,368.84,368.02,368.28,7500.0,368.43,368.84,368.02,368.28,7500.0
2012-09-10 12:40:00,368.13,368.76,368.09,368.13,6800.0,368.13,368.76,368.09,368.13,6800.0
2012-09-10 12:50:00,368.15,368.29,368.0,368.19,4200.0,368.15,368.29,368.0,368.19,4200.0
2012-09-10 13:00:00,368.03,368.16,366.98,367.18,13400.0,368.03,368.16,366.98,367.18,13400.0
2012-09-10 13:10:00,367.4,367.78,367.19,367.28,5600.0,367.4,367.78,367.19,367.28,5600.0
2012-09-10 13:20:00,367.54,368.01,367.38,367.57,8500.0,367.54,368.01,367.38,367.57,8500.0
2012-09-10 13:30:00,367.71,368.04,367.42,367.42,5500.0,367.71,368.04,367.42,367.42,5500.0
2012-09-10 13:40:00,367.35,368.06,367.23,367.6,21200.0,367.35,368.06,367.23,367.6,21200.0
2012-09-10 13:50:00,367.73,367.99,367.58,367.68,3200.0,367.73,367.99,367.58,367.68,3200.0
2012-09-10 14:00:00,367.76,367.98,367.29,367.3,7800.0,367.76,367.98,367.29,367.3,7800.0
2012-09-10 14:10:00,367.27,367.68,367.1,367.46,14300.0,367.27,367.68,367.1,367.46,14300.0
2012-09-10 14:20:00,367.59,367.81,367.19,367.55,4900.0,367.59,367.81,367.19,367.55,4900.0
2012-09-10 14:30:00,367.47,367.94,367.47,367.56,10100.0,367.47,367.94,367.47,367.56,10100.0
2012-09-10 14:40:00,367.56,368.03,367.3,368.0,11400.0,367.56,368.03,367.3,368.0,11400.0
2012-09-10 14:50:00,367.77,367.77,367.18,367.54,17400.0,367.77,367.77,367.18,367.54,17400.0
2012-09-10 15:00:00,367.51,367.53,367.14,367.19,6000.0,367.51,367.53,367.14,367.19,6000.0
2012-09-10 15:10:00,367.33,367.68,367.22,367.22,7600.0,367.33,367.68,367.22,367.22,7600.0
2012-09-10 15:20:00,367.33,367.68,367.1,367.4,20300.0,367.33,367.68,367.1,367.4,20300.0
2012-09-10 15:30:00,367.38,367.51,367.12,367.49,7500.0,367.38,367.51,367.12,367.49,7500.0
2012-09-10 15:40:00,367.2,367.32,366.27,366.8,14600.0,367.2,367.32,366.27,366.8,14600.0
2012-09-10 15:50:00,366.87,367.34,366.28,366.6,26600.0,366.87,367.34,366.28,366.6,26600.0
2012-09-11 09:30:00,364.0,367.54,364.0,365.87,28200.0,364.0,367.54,364.0,365.87,28200.0
2012-09-11 09:40:00,365.87,366.35,364.85,365.04,12300.0,365.87,366.35,364.85,365.04,12300.0
2012-09-11 09:50:00,365.44,367.09,365.43,366.63,18200.0,365.44,367.09,365.43,366.63,18200.0
2012-09-11 10:00:00,366.35,367.25,365.69,366.65,16200.0,366.35,367.25,365.69,366.65,16200.0
2012-09-11 10:10:00,366.66,366.76,366.33,366.49,3900.0,366.66,366.76,366.33,366.49,3900.0
2012-09-11 10:20:00,366.35,367.91,366.35,367.52,15000.0,366.35,367.91,366.35,367.52,15000.0
2012-09-11 10:30:00,367.67,367.94,367.0,367.94,10000.0,367.67,367.94,367.0,367.94,10000.0
2012-09-11 10:40:00,367.93,367.96,367.15,367.96,9900.0,367.93,367.96,367.15,367.96,9900.0
2012-09-11 10:50:00,367.96,368.97,367.91,368.77,10900.0,367.96,368.97,367.91,368.77,10900.0
2012-09-11 11:00:00,368.93,369.76,368.6,369.76,9700.0,368.93,369.76,368.6,369.76,9700.0
2012-09-11 11:10:00,369.64,370.9,369.34,370.85,20300.0,369.64,370.9,369.34,370.85,20300.0
2012-09-11 11:20:00,371.0,371.24,370.01,370.68,14800.0,371.0,371.24,370.01,370.68,14800.0
2012-09-11 11:30:00,370.68,371.37,370.64,370.88,5600.0,370.68,371.37,370.64,370.88,5600.0
2012-09-11 11:40:00,371.01,371.26,370.08,371.0,22400.0,371.01,371.26,370.08,371.0,22400.0
2012-09-11 11:50:00,370.85,371.41,370.56,370.68,10100.0,370.85,371.41,370.56,370.68,10100.0
2012-09-11 12:00:00,370.83,370.92,370.38,370.63,400.0,370.83,370.92,370.38,370.63,400.0
2012-09-11 12:10:00,370.51,370.69,369.79,369.79,2000.0,370.51,370.69,369.79,369.79,2000.0
2012-09-11 12:20:00,369.83,369.96,369.63,369.73,1100.0,369.83,369.96,369.63,369.73,1100.0
2012-09-11 12:30:00,369.78,370.56,369.46,370.2,16800.0,369.78,370.56,369.46,370.2,16800.0
2012-09-11 12:40:00,370.21,370.38,369.77,369.86,17500.0,370.21,370.38,369.77,369.86,17500.0
2012-09-11 12:50:00,369.65,369.9,369.51,369.75,600.0,369.65,369.9,369.51,369.75,600.0
2012-09-11 13:00:00,369.58,369.85,369.55,369.72,1200.0,369.58,369.85,369.55,369.72,1200.0
2012-09-11 13:10:00,369.99,370.1,369.69,370.09,2400.0,369.99,370.1,369.69,370.09,2400.0
2012-09-11 13:20:00,370.09,370.35,369.37,369.45,4400.0,370.09,370.35,369.37,369.45,4400.0
2012-09-11 13:30:00,369.4,369.56,369.17,369.17,3000.0,369.4,369.56,369.17,369.17,3000.0
2012-09-11 13:40:00,369.08,369.18,368.75,368.75,1500.0,369.08,369.18,368.75,368.75,1500.0
2012-09-11 13:50:00,368.86,369.3,368.86,369.07,1600.0,368.86,369.3,368.86,369.07,1600.0
2012-09-11 14:00:00,369.09,369.09,368.59,368.68,5900.0,369.09,369.09,368.59,368.68,5900.0
2012-09-11 14:10:00,368.57,368.9,368.57,368.85,3300.0,368.57,368.9,368.57,368.85,3300.0
2012-09-11 14:20:00,368.94,369.5,368.94,369.33,5100.0,368.94,369.5,368.94,369.33,5100.0
2012-09-11 14:30:00,369.3,369.57,369.16,369.45,7100.0,369.3,369.57,369.16,369.45,7100.0
2012-09-11 14:40:00,369.34,369.55,369.01,369.17,12300.0,369.34,369.55,369.01,369.17,12300.0
2012-09-11 14:50:00,369.22,369.44,369.06,369.32,8900.0,369.22,369.44,369.06,369.32,8900.0
2012-09-11 15:00:00,369.05,369.34,368.81,369.32,11600.0,369.05,369.34,368.81,369.32,11600.0
2012-09-11 15:10:00,369.38,369.47,368.81,369.29,14000.0,369.38,369.47,368.81,369.29,14000.0
2012-09-11 15:20:00,369.35,369.35,368.81,369.08,13200.0,369.35,369.35,368.81,369.08,13200.0
2012-09-11 15:30:00,369.01,369.78,368.77,368.77,14500.0,369.01,369.78,368.77,368.77,14500.0
2012-09-11 15:40:00,369.0,369.74,368.9,369.43,16900.0,369.0,369.74,368.9,369.43,16900.0
2012-09-11 15:50:00,369.49,369.91,369.06,369.76,35300.0,369.49,369.91,369.06,369.76,35300.0
2012-09-12 09:30:00,370.99,373.51,367.94,372.83,10100.0,370.99,373.51,367.94,372.83,10100.0
2012-09-12 09:40:00,372.67,373.16,372.21,372.59,40100.0,372.67,373.16,372.21,372.59,40100.0
2012-09-12 09:50:00,372.75,372.86,369.49,370.39,8800.0,372.75,372.86,369.49,370.39,8800.0
2012-09-12 10:00:00,370.19,370.7,369.52,369.56,2000.0,370.19,370.7,369.52,369.56,2000.0
2012-09-12 10:10:00,369.57,369.91,369.42,369.8,6800.0,369.57,369.91,369.42,369.8,6800.0
2012-09-12 10:20:00,369.87,370.68,369.87,370.56,9200.0,369.87,370.68,369.87,370.56,9200.0
2012-09-12 10:30:00,370.38,371.48,370.06,370.96,10400.0,370.38,371.48,370.06,370.96,10400.0
2012-09-12 10:40:00,371.16,371.41,370.73,370.84,7000.0,371.16,371.41,370.73,370.84,7000.0
2012-09-12 10:50:00,370.84,370.98,370.3,370.41,5700.0,370.84,370.98,370.3,370.41,5700.0
2012-09-12 11:00:00,370.42,370.49,369.19,369.85,16800.0,370.42,370.49,369.19,369.85,16800.0
2012-09-12 11:10:00,370.03,370.16,369.29,369.97,15400.0,370.03,370.16,369.29,369.97,15400.0
2012-09-12 11:20:00,369.97,370.85,369.97,370.85,5700.0,369.97,370.85,369.97,370.85,5700.0
2012-09-12 11:30:00,370.91,371.1,370.74,370.77,7200.0,370.91,371.1,370.74,370.77,7200.0
2012-09-12 11:40:00,370.84,372.02,370.84,372.02,9500.0,370.84,372.02,370.84,372.02,9500.0
2012-09-12 11:50:00,371.94,371.94,371.34,371.85,5000.0,371.94,371.94,371.34,371.85,5000.0
2012-09-12 12:00:00,371.65,372.11,371.53,372.09,7900.0,371.65,372.11,371.53,372.09,7900.0
2012-09-12 12:10:00,372.07,372.41,371.88,372.11,6700.0,372.07,372.41,371.88,372.11,6700.0
2012-09-12 12:20:00,372.11,372.63,372.03,372.58,9700.0,372.11,372.63,372.03,372.58,9700.0
2012-09-12 12:30:00,372.42,372.58,372.21,372.41,4100.0,372.42,372.58,372.21,372.41,4100.0
2012-09-12 12:40:00,372.36,372.77,372.35,372.71,4000.0,372.36,372.77,372.35,372.71,4000.0
2012-09-12 12:50:00,372.72,372.76,372.39,372.73,2700.0,372.72,372.76,372.39,372.73,2700.0
2012-09-12 13:00:00,372.73,373.27,372.54,373.05,3300.0,372.73,373.27,372.54,373.05,3300.0
2012-09-12 13:10:00,373.22,373.22,372.67,373.03,2700.0,373.22,373.22,372.67,373.03,2700.0
2012-09-12 13:20:00,373.02,373.12,372.53,372.75,8100.0,373.02,373.12,372.53,372.75,8100.0
2012-09-12 13:30:00,372.84,373.1,372.66,372.88,7700.0,372.84,373.1,372.66,372.88,7700.0
2012-09-12 13:40:00,373.08,373.5,373.08,373.29,5700.0,373.08,373.5,373.08,373.29,5700.0
2012-09-12 13:50:00,373.47,373.47,373.01,373.35,5600.0,373.47,373.47,373.01,373.35,5600.0
2012-09-12 14:00:00,373.35,373.71,373.2,373.62,2600.0,373.35,373.71,373.2,373.62,2600.0
2012-09-12 14:10:00,373.64,373.67,372.79,372.79,5200.0,373.64,373.67,372.79,372.79,5200.0
2012-09-12 14:20:00,372.71,372.91,372.32,372.85,5800.0,372.71,372.91,372.32,372.85,5800.0
2012-09-12 14:30:00,372.85,372.85,372.04,372.33,2500.0,372.85,372.85,372.04,372.33,2500.0
2012-09-12 14:40:00,372.0,372.46,371.9,372.17,7300.0,372.0,372.46,371.9,372.17,7300.0
2012-09-12 14:50:00,372.18,372.43,372.12,372.33,4100.0,372.18,372.43,372.12,372.33,4100.0
2012-09-12 15:00:00,372.26,372.64,372.13,372.35,5200.0,372.26,372.64,372.13,372.35,5200.0
2012-09-12 15:10:00,372.12,372.4,371.79,372.4,9200.0,372.12,372.4,371.79,372.4,9200.0
2012-09-12 15:20:00,372.48,372.77,372.1,372.74,4800.0,372.48,372.77,372.1,372.74,4800.0
2012-09-12 15:30:00,372.73,373.22,372.28,373.17,8600.0,372.73,373.22,372.28,373.17,8600.0
2012-09-12 15:40:00,373.09,373.31,372.37,372.8,25800.0,373.09,373.31,372.37,372.8,25800.0
2012-09-12 15:50:00,372.89,373.56,372.29,373.0,28400.0,372.89,373.56,372.29,373.0,28400.0
2012-09-13 09:30:00,371.77,373.67,369.39,369.39,10500.0,371.77,373.67,369.39,369.39,10500.0
2012-09-13 09:40:00,369.28,369.86,368.03,369.28,6000.0,369.28,369.86,368.03,369.28,6000.0
2012-09-13 09:50:00,369.4,370.9,369.4,369.89,6700.0,369.4,370.9,369.4,369.89,6700.0
2012-09-13 10:00:00,370.22,371.92,369.99,371.9,8000.0,370.22,371.92,369.99,371.9,8000.0
2012-09-13 10:10:00,371.72,371.88,370.91,371.02,7900.0,371.72,371.88,370.91,371.02,7900.0
2012-09-13 10:20:00,371.23,371.44,370.67,370.91,11800.0,371.23,371.44,370.67,370.91,11800.0
2012-09-13 10:30:00,370.75,370.9,369.99,370.27,7000.0,370.75,370.9,369.99,370.27,7000.0
2012-09-13 10:40:00,370.16,370.21,369.63,369.93,4900.0,370.16,370.21,369.63,369.93,4900.0
2012-09-13 10:50:00,369.75,370.11,369.13,369.17,4900.0,369.75,370.11,369.13,369.17,4900.0
2012-09-13 11:00:00,369.26,369.28,368.45,368.67,15000.0,369.26,369.28,368.45,368.67,15000.0
2012-09-13 11:10:00,368.68,369.19,368.24,368.57,11100.0,368.68,369.19,368.24,368.57,11100.0
2012-09-13 11:20:00,368.56,368.7,367.7,368.06,14400.0,368.56,368.7,367.7,368.06,14400.0
2012-09-13 11:30:00,368.05,368.26,367.5,367.53,11100.0,368.05,368.26,367.5,367.53,11100.0
2012-09-13 11:40:00,367.5,369.16,367.5,368.33,11100.0,367.5,369.16,367.5,368.33,11100.0
2012-09-13 11:50:00,368.5,368.97,368.28,368.97,8400.0,368.5,368.97,368.28,368.97,8400.0
2012-09-13 12:00:00,368.79,368.97,368.37,368.64,8900.0,368.79,368.97,368.37,368.64,8900.0
2012-09-13 12:10:00,368.86,368.95,367.5,367.8,6900.0,368.86,368.95,367.5,367.8,6900.0
2012-09-13 12:20:00,368.13,368.57,367.61,368.29,10200.0,368.13,368.57,367.61,368.29,10200.0
2012-09-13 12:30:00,368.21,372.05,368.0,369.89,34400.0,368.21,372.05,368.0,369.89,34400.0
2012-09-13 12:40:00,369.9,370.45,369.39,370.23,33300.0,369.9,370.45,369.39,370.23,33300.0
2012-09-13 12:50:00,369.62,370.24,369.62,369.93,7900.0,369.62,370.24,369.62,369.93,7900.0
2012-09-13 13:00:00,369.93,370.22,369.74,370.0,6400.0,369.93,370.22,369.74,370.0,6400.0
2012-09-13 13:10:00,370.03,370.03,369.36,369.71,3600.0,370.03,370.03,369.36,369.71,3600.0
2012-09-13 13:20:00,369.63,369.96,369.5,369.96,3800.0,369.63,369.96,369.5,369.96,3800.0
2012-09-13 13:30:00,369.94,370.84,369.94,370.2,4500.0,369.94,370.84,369.94,370.2,4500.0
2012-09-13 13:40:00,370.2,370.48,369.97,370.39,4300.0,370.2,370.48,369.97,370.39,4300.0
2012-09-13 13:50:00,370.69,370.69,369.97,370.23,5000.0,370.69,370.69,369.97,370.23,5000.0
2012-09-13 14:00:00,370.45,370.45,369.75,369.96,7800.0,370.45,370.45,369.75,369.96,7800.0
2012-09-13 14:10:00,370.1,370.45,369.93,370.02,10000.0,370.1,370.45,369.93,370.02,10000.0
2012-09-13 14:20:00,370.19,370.37,369.85,370.05,25700.0,370.19,370.37,369.85,370.05,25700.0
2012-09-13 14:30:00,370.05,370.15,369.43,369.43,15900.0,370.05,370.15,369.43,369.43,15900.0
2012-09-13 14:40:00,369.33,370.78,369.3,370.46,11700.0,369.33,370.78,369.3,370.46,11700.0
2012-09-13 14:50:00,370.47,370.72,370.26,370.49,9100.0,370.47,370.72,370.26,370.49,9100.0
2012-09-13 15:00:00,370.27,370.5,369.96,370.17,17500.0,370.27,370.5,369.96,370.17,17500.0
2012-09-13 15:10:00,369.98,370.29,369.25,369.42,22000.0,369.98,370.29,369.25,369.42,22000.0
2012-09-13 15:20:00,369.56,370.06,369.4,369.44,12000.0,369.56,370.06,369.4,369.44,12000.0
2012-09-13 15:30:00,369.44,369.95,369.41,369.65,14500.0,369.44,369.95,369.41,369.65,14500.0
2012-09-13 15:40:00,369.75,370.13,369.42,369.69,17900.0,369.75,370.13,369.42,369.69,17900.0
2012-09-13 15:50:00,369.73,369.99,369.6,369.75,21800.0,369.73,369.99,369.6,369.75,21800.0
2012-09-14 09:30:00,368.95,370.0,368.01,368.85,22000.0,368.95,370.0,368.01,368.85,22000.0
2012-09-14 09:40:00,368.26,368.71,367.5,367.54,9100.0,368.26,368.71,367.5,367.54,9100.0
2012-09-14 09:50:00,367.54,368.2,366.88,367.34,20200.0,367.54,368.2,366.88,367.34,20200.0
2012-09-14 10:00:00,367.49,367.62,366.67,367.0,23400.0,367.49,367.62,366.67,367.0,23400.0
2012-09-14 10:10:00,367.0,367.24,366.71,367.0,18800.0,367.0,367.24,366.71,367.0,18800.0
2012-09-14 10:20:00,366.97,367.13,366.7,366.8,25900.0,366.97,367.13,366.7,366.8,25900.0
2012-09-14 10:30:00,366.86,366.94,365.05,365.43,23800.0,366.86,366.94,365.05,365.43,23800.0
2012-09-14 10:40:00,365.44,365.86,364.63,364.86,23500.0,365.44,365.86,364.63,364.86,23500.0
2012-09-14 10:50:00,364.88,365.36,364.23,364.5,47200.0,364.88,365.36,364.23,364.5,47200.0
2012-09-14 11:00:00,364.66,364.66,363.65,364.03,29500.0,364.66,364.66,363.65,364.03,29500.0
2012-09-14 11:10:00,364.07,364.92,363.1,363.13,29500.0,364.07,364.92,363.1,363.13,29500.0
2012-09-14 11:20:00,363.15,363.65,362.59,362.67,22100.0,363.15,363.65,362.59,362.67,22100.0
2012-09-14 11:30:00,362.68,362.84,362.02,362.04,28400.0,362.68,362.84,362.02,362.04,28400.0
2012-09-14 11:40:00,362.06,362.27,360.39,360.43,30800.0,362.06,362.27,360.39,360.43,30800.0
2012-09-14 11:50:00,360.41,360.75,359.37,360.53,27900.0,360.41,360.75,359.37,360.53,27900.0
2012-09-14 12:00:00,360.4,361.94,360.11,361.94,10500.0,360.4,361.94,360.11,361.94,10500.0
2012-09-14 12:10:00,361.81,362.03,361.59,362.03,11600.0,361.81,362.03,361.59,362.03,11600.0
2012-09-14 12:20:00,361.97,362.02,361.41,361.62,13400.0,361.97,362.02,361.41,361.62,13400.0
2012-09-14 12:30:00,361.66,362.26,361.53,361.67,7300.0,361.66,362.26,361.53,361.67,7300.0
2012-09-14 12:40:00,361.53,361.53,361.08,361.17,6800.0,361.53,361.53,361.08,361.17,6800.0
2012-09-14 12:50:00,361.23,361.87,360.94,361.1,8200.0,361.23,361.87,360.94,361.1,8200.0
2012-09-14 13:00:00,360.87,361.3,360.44,360.54,20500.0,360.87,361.3,360.44,360.54,20500.0
2012-09-14 13:10:00,360.63,361.0,359.67,360.0,44400.0,360.63,361.0,359.67,360.0,44400.0
2012-09-14 13:20:00,359.86,360.68,358.89,359.09,26000.0,359.86,360.68,358.89,359.09,26000.0
2012-09-14 13:30:00,359.08,359.81,358.39,358.41,27600.0,359.08,359.81,358.39,358.41,27600.0
2012-09-14 13:40:00,358.45,359.26,357.35,357.9,52300.0,358.45,359.26,357.35,357.9,52300.0
2012-09-14 13:50:00,357.71,357.94,356.01,356.19,36200.0,357.71,357.94,356.01,356.19,36200.0
2012-09-14 14:00:00,356.08,357.0,355.73,356.2,39800.0,356.08,357.0,355.73,356.2,39800.0
2012-09-14 14:10:00,356.45,356.97,355.64,356.04,25300.0,356.45,356.97,355.64,356.04,25300.0
2012-09-14 14:20:00,356.2,356.67,356.1,356.31,18000.0,356.2,356.67,356.1,356.31,18000.0
2012-09-14 14:30:00,356.4,356.42,355.34,355.4,40500.0,356.4,356.42,355.34,355.4,40500.0
2012-09-14 14:40:00,355.43,355.82,354.94,355.43,38900.0,355.43,355.82,354.94,355.43,38900.0
2012-09-14 14:50:00,355.43,355.61,355.11,355.52,47200.0,355.43,355.61,355.11,355.52,47200.0
2012-09-14 15:00:00,355.51,355.89,355.04,355.47,64400.0,355.51,355.89,355.04,355.47,64400.0
2012-09-14 15:10:00,355.49,355.49,354.32,354.83,55900.0,355.49,355.49,354.32,354.83,55900.0
2012-09-14 15:20:00,354.74,355.21,354.03,354.21,55700.0,354.74,355.21,354.03,354.21,55700.0
2012-09-14 15:30:00,354.29,355.03,353.56,354.17,76700.0,354.29,355.03,353.56,354.17,76700.0
2012-09-14 15:40:00,354.17,354.17,351.27,351.27,93900.0,354.17,354.17,351.27,351.27,93900.0
2012-09-14 15:50:00,351.59,353.3,351.58,352.69,121900.0,351.59,353.3,351.58,352.69,121900.0
2012-09-17 09:30:00,352.25,356.68,351.57,356.1,33100.0,352.25,356.68,351.57,356.1,33100.0
2012-09-17 09:40:00,355.72,355.76,352.58,354.63,19900.0,355.72,355.76,352.58,354.63,19900.0
2012-09-17 09:50:00,354.74,355.41,354.45,354.71,26200.0,354.74,355.41,354.45,354.71,26200.0
2012-09-17 10:00:00,354.95,356.74,354.65,356.28,30900.0,354.95,356.74,354.65,356.28,30900.0
2012-09-17 10:10:00,356.19,356.44,355.77,355.77,14300.0,356.19,356.44,355.77,355.77,14300.0
2012-09-17 10:20:00,356.17,357.0,356.1,356.67,9600.0,356.17,357.0,356.1,356.67,9600.0
2012-09-17 10:30:00,356.69,356.69,355.31,355.5,18400.0,356.69,356.69,355.31,355.5,18400.0
2012-09-17 10:40:00,355.36,355.65,355.02,355.12,13400.0,355.36,355.65,355.02,355.12,13400.0
2012-09-17 10:50:00,355.1,355.38,354.74,355.0,16500.0,355.1,355.38,354.74,355.0,16500.0
2012-09-17 11:00:00,355.15,356.44,355.09,356.22,20800.0,355.15,356.44,355.09,356.22,20800.0
2012-09-17 11:10:00,356.44,357.14,356.02,356.53,14500.0,356.44,357.14,356.02,356.53,14500.0
2012-09-17 11:20:00,356.67,356.67,356.18,356.33,10500.0,356.67,356.67,356.18,356.33,10500.0
2012-09-17 11:30:00,356.35,358.83,356.21,358.83,33200.0,356.35,358.83,356.21,358.83,33200.0
2012-09-17 11:40:00,358.59,359.54,357.75,358.94,34300.0,358.59,359.54,357.75,358.94,34300.0
2012-09-17 11:50:00,358.99,358.99,357.09,357.09,15400.0,358.99,358.99,357.09,357.09,15400.0
2012-09-17 12:00:00,357.06,357.97,356.78,357.64,6800.0,357.06,357.97,356.78,357.64,6800.0
2012-09-17 12:10:00,357.86,357.87,357.42,357.59,3300.0,357.86,357.87,357.42,357.59,3300.0
2012-09-17 12:20:00,357.51,357.6,357.0,357.0,5800.0,357.51,357.6,357.0,357.0,5800.0
2012-09-17 12:30:00,357.0,357.42,356.74,357.2,5200.0,357.0,357.42,356.74,357.2,5200.0
2012-09-17 12:40:00,357.2,357.61,357.06,357.37,5300.0,357.2,357.61,357.06,357.37,5300.0
2012-09-17 12:50:00,357.28,357.33,356.91,356.92,4500.0,357.28,357.33,356.91,356.92,4500.0
2012-09-17 13:00:00,356.85,357.6,356.85,357.6,6200.0,356.85,357.6,356.85,357.6,6200.0
2012-09-17 13:10:00,357.44,357.66,357.14,357.24,6900.0,357.44,357.66,357.14,357.24,6900.0
2012-09-17 13:20:00,357.54,357.54,357.14,357.39,6300.0,357.54,357.54,357.14,357.39,6300.0
2012-09-17 13:30:00,357.36,357.81,357.34,357.63,14600.0,357.36,357.81,357.34,357.63,14600.0
2012-09-17 13:40:00,357.79,357.94,357.47,357.5,5500.0,357.79,357.94,357.47,357.5,5500.0
2012-09-17 13:50:00,357.42,357.42,356.75,357.16,13700.0,357.42,357.42,356.75,357.16,13700.0
2012-09-17 14:00:00,357.07,357.24,356.5,357.24,21000.0,357.07,357.24,356.5,357.24,21000.0
2012-09-17 14:10:00,357.26,357.56,356.93,357.48,15500.0,357.26,357.56,356.93,357.48,15500.0
2012-09-17 14:20:00,357.49,358.1,357.05,357.08,8800.0,357.49,358.1,357.05,357.08,8800.0
2012-09-17 14:30:00,357.24,357.76,356.97,357.29,12400.0,357.24,357.76,356.97,357.29,12400.0
2012-09-17 14:40:00,357.3,357.5,356.91,357.22,31900.0,357.3,357.5,356.91,357.22,31900.0
2012-09-17 14:50:00,357.0,357.5,357.0,357.25,15300.0,357.0,357.5,357.0,357.25,15300.0
2012-09-17 15:00:00,357.23,357.35,357.0,357.25,21400.0,357.23,357.35,357.0,357.25,21400.0
2012-09-17 15:10:00,357.25,357.31,356.97,357.19,31800.0,357.25,357.31,356.97,357.19,31800.0
2012-09-17 15:20:00,356.98,357.36,356.9,357.05,30800.0,356.98,357.36,356.9,357.05,30800.0
2012-09-17 15:30:00,357.15,357.19,356.68,357.13,25500.0,357.15,357.19,356.68,357.13,25500.0
2012-09-17 15:40:00,357.19,357.52,356.91,357.49,29800.0,357.19,357.52,356.91,357.49,29800.0
2012-09-17 15:50:00,357.4,357.57,356.92,357.57,32200.0,357.4,357.57,356.92,357.57,32200.0
2012-09-18 09:30:00,355.61,356.97,353.38,356.8,29600.0,355.61,356.97,353.38,356.8,29600.0
2012-09-18 09:40:00,356.55,357.73,355.81,357.7,20400.0,356.55,357.73,355.81,357.7,20400.0
2012-09-18 09:50:00,357.4,357.77,356.69,357.32,11700.0,357.4,357.77,356.69,357.32,11700.0
2012-09-18 10:00:00,357.29,357.61,356.72,357.25,7500.0,357.29,357.61,356.72,357.25,7500.0
2012-09-18 10:10:00,357.09,357.49,356.65,356.83,12700.0,357.09,357.49,356.65,356.83,12700.0
2012-09-18 10:20:00,356.76,357.35,356.59,357.11,13200.0,356.76,357.35,356.59,357.11,13200.0
2012-09-18 10:30:00,357.1,357.35,356.62,356.7,13500.0,357.1,357.35,356.62,356.7,13500.0
2012-09-18 10:40:00,356.75,356.75,355.81,356.14,9600.0,356.75,356.75,355.81,356.14,9600.0
2012-09-18 10:50:00,355.96,356.58,355.5,356.29,11900.0,355.96,356.58,355.5,356.29,11900.0
2012-09-18 11:00:00,356.33,356.41,355.55,355.8,21700.0,356.33,356.41,355.55,355.8,21700.0
2012-09-18 11:10:00,355.82,356.59,355.52,356.38,23700.0,355.82,356.59,355.52,356.38,23700.0
2012-09-18 11:20:00,356.21,357.03,356.21,356.62,17600.0,356.21,357.03,356.21,356.62,17600.0
2012-09-18 11:30:00,356.31,357.24,355.97,356.86,25200.0,356.31,357.24,355.97,356.86,25200.0
2012-09-18 11:40:00,356.73,356.87,356.14,356.71,8400.0,356.73,356.87,356.14,356.71,8400.0
2012-09-18 11:50:00,356.73,356.94,356.36,356.36,8100.0,356.73,356.94,356.36,356.36,8100.0
2012-09-18 12:00:00,356.47,356.67,356.18,356.36,15600.0,356.47,356.67,356.18,356.36,15600.0
2012-09-18 12:10:00,356.32,357.0,356.16,356.75,11000.0,356.32,357.0,356.16,356.75,11000.0
2012-09-18 12:20:00,356.87,357.34,356.48,356.53,9300.0,356.87,357.34,356.48,356.53,9300.0
2012-09-18 12:30:00,356.7,357.05,355.97,356.45,16300.0,356.7,357.05,355.97,356.45,16300.0
2012-09-18 12:40:00,356.3,356.87,356.03,356.13,13500.0,356.3,356.87,356.03,356.13,13500.0
2012-09-18 12:50:00,356.14,357.8,356.13,356.93,23100.0,356.14,357.8,356.13,356.93,23100.0
2012-09-18 13:00:00,356.84,356.9,356.19,356.69,19500.0,356.84,356.9,356.19,356.69,19500.0
2012-09-18 13:10:00,356.72,356.79,355.9,356.23,20300.0,356.72,356.79,355.9,356.23,20300.0
2012-09-18 13:20:00,356.27,356.93,356.27,356.86,14300.0,356.27,356.93,356.27,356.86,14300.0
2012-09-18 13:30:00,356.82,356.88,356.18,356.77,20200.0,356.82,356.88,356.18,356.77,20200.0
2012-09-18 13:40:00,356.76,357.06,356.51,356.52,12000.0,356.76,357.06,356.51,356.52,12000.0
2012-09-18 13:50:00,356.56,356.65,356.07,356.5,16800.0,356.56,356.65,356.07,356.5,16800.0
2012-09-18 14:00:00,356.4,356.74,356.14,356.54,18100.0,356.4,356.74,356.14,356.54,18100.0
2012-09-18 14:10:00,356.58,356.87,356.44,356.66,12800.0,356.58,356.87,356.44,356.66,12800.0
2012-09-18 14:20:00,356.74,357.72,356.56,357.72,10600.0,356.74,357.72,356.56,357.72,10600.0
2012-09-18 14:30:00,357.7,357.78,356.92,357.22,13300.0,357.7,357.78,356.92,357.22,13300.0
2012-09-18 14:40:00,357.33,357.7,357.04,357.19,11300.0,357.33,357.7,357.04,357.19,11300.0
2012-09-18 14:50:00,357.19,357.41,356.92,357.13,10600.0,357.19,357.41,356.92,357.13,10600.0
2012-09-18 15:00:00,357.12,357.53,356.66,357.35,16200.0,357.12,357.53,356.66,357.35,16200.0
2012-09-18 15:10:00,357.42,357.57,357.02,357.46,21400.0,357.42,357.57,357.02,357.46,21400.0
2012-09-18 15:20:00,357.5,358.05,357.44,357.94,18600.0,357.5,358.05,357.44,357.94,18600.0
2012-09-18 15:30:00,357.86,357.91,357.17,357.7,23900.0,357.86,357.91,357.17,357.7,23900.0
2012-09-18 15:40:00,357.67,358.57,357.44,357.92,33000.0,357.67,358.57,357.44,357.92,33000.0
2012-09-18 15:50:00,357.93,358.75,357.6,358.01,66300.0,357.93,358.75,357.6,358.01,66300.0
2012-09-19 09:30:00,355.0,361.77,353.0,356.49,256700.0,355.0,361.77,353.0,356.49,256700.0
2012-09-19 09:40:00,356.87,359.52,355.47,358.98,105700.0,356.87,359.52,355.47,358.98,105700.0
2012-09-19 09:50:00,358.98,363.16,358.97,363.16,105200.0,358.98,363.16,358.97,363.16,105200.0
2012-09-19 10:00:00,362.51,364.53,359.0,360.12,110000.0,362.51,364.53,359.0,360.12,110000.0
2012-09-19 10:10:00,360.17,363.55,359.31,363.38,73700.0,360.17,363.55,359.31,363.38,73700.0
2012-09-19 10:20:00,363.07,363.85,361.69,363.6,29800.0,363.07,363.85,361.69,363.6,29800.0
2012-09-19 10:30:00,363.68,363.68,361.69,362.0,50700.0,363.68,363.68,361.69,362.0,50700.0
2012-09-19 10:40:00,362.24,364.98,361.84,364.68,62300.0,362.24,364.98,361.84,364.68,62300.0
2012-09-19 10:50:00,364.98,365.87,363.67,365.05,52700.0,364.98,365.87,363.67,365.05,52700.0
2012-09-19 11:00:00,365.18,366.21,364.63,365.24,38700.0,365.18,366.21,364.63,365.24,38700.0
2012-09-19 11:10:00,364.83,366.32,364.83,365.18,29800.0,364.83,366.32,364.83,365.18,29800.0
2012-09-19 11:20:00,365.15,367.88,365.1,367.85,34100.0,365.15,367.88,365.1,367.85,34100.0
2012-09-19 11:30:00,367.75,369.99,367.26,369.99,48400.0,367.75,369.99,367.26,369.99,48400.0
2012-09-19 11:40:00,369.93,371.36,369.09,369.44,39200.0,369.93,371.36,369.09,369.44,39200.0
2012-09-19 11:50:00,369.61,371.42,368.95,370.81,31800.0,369.61,371.42,368.95,370.81,31800.0
2012-09-19 12:00:00,370.51,374.29,370.51,372.36,49500.0,370.51,374.29,370.51,372.36,49500.0
2012-09-19 12:10:00,372.35,372.98,371.62,372.43,21900.0,372.35,372.98,371.62,372.43,21900.0
2012-09-19 12:20:00,372.45,374.61,371.81,374.18,48000.0,372.45,374.61,371.81,374.18,48000.0
2012-09-19 12:30:00,374.05,374.66,372.85,374.66,44500.0,374.05,374.66,372.85,374.66,44500.0
2012-09-19 12:40:00,374.79,375.43,374.19,374.3,33300.0,374.79,375.43,374.19,374.3,33300.0
2012-09-19 12:50:00,374.25,374.25,373.17,374.05,37700.0,374.25,374.25,373.17,374.05,37700.0
2012-09-19 13:00:00,374.05,374.07,371.97,372.17,27100.0,374.05,374.07,371.97,372.17,27100.0
2012-09-19 13:10:00,372.27,372.61,369.55,370.63,72700.0,372.27,372.61,369.55,370.63,72700.0
2012-09-19 13:20:00,370.78,371.24,369.34,369.86,43300.0,370.78,371.24,369.34,369.86,43300.0
2012-09-19 13:30:00,369.86,370.25,368.67,368.87,43500.0,369.86,370.25,368.67,368.87,43500.0
2012-09-19 13:40:00,368.87,370.17,368.86,370.03,24300.0,368.87,370.17,368.86,370.03,24300.0
2012-09-19 13:50:00,370.03,370.13,369.17,369.52,25000.0,370.03,370.13,369.17,369.52,25000.0
2012-09-19 14:00:00,369.52,369.57,369.02,369.18,18400.0,369.52,369.57,369.02,369.18,18400.0
2012-09-19 14:10:00,369.13,369.27,368.53,368.95,22600.0,369.13,369.27,368.53,368.95,22600.0
2012-09-19 14:20:00,368.93,369.23,368.5,368.97,15400.0,368.93,369.23,368.5,368.97,15400.0
2012-09-19 14:30:00,368.91,369.24,368.51,368.78,15700.0,368.91,369.24,368.51,368.78,15700.0
2012-09-19 14:40:00,368.64,368.97,368.0,368.97,23900.0,368.64,368.97,368.0,368.97,23900.0
2012-09-19 14:50:00,368.98,369.34,368.07,368.6,33100.0,368.98,369.34,368.07,368.6,33100.0
2012-09-19 15:00:00,368.71,368.87,368.39,368.68,27100.0,368.71,368.87,368.39,368.68,27100.0
2012-09-19 15:10:00,368.76,370.0,368.66,369.53,37600.0,368.76,370.0,368.66,369.53,37600.0
2012-09-19 15:20:00,369.54,369.89,369.29,369.39,51400.0,369.54,369.89,369.29,369.39,51400.0
2012-09-19 15:30:00,369.35,370.26,368.93,370.21,74300.0,369.35,370.26,368.93,370.21,74300.0
2012-09-19 15:40:00,370.25,371.18,369.83,370.23,73600.0,370.25,371.18,369.83,370.23,73600.0
2012-09-19 15:50:00,370.32,370.32,369.3,369.95,89100.0,370.32,370.32,369.3,369.95,89100.0
2012-09-20 09:30:00,376.67,376.67,364.67,365.85,94400.0,376.67,376.67,364.67,365.85,94400.0
2012-09-20 09:40:00,365.9,369.65,365.5,368.24,39700.0,365.9,369.65,365.5,368.24,39700.0
2012-09-20 09:50:00,367.9,368.89,366.75,368.63,48900.0,367.9,368.89,366.75,368.63,48900.0
2012-09-20 10:00:00,368.36,372.0,368.16,371.58,47200.0,368.36,372.0,368.16,371.58,47200.0
2012-09-20 10:10:00,371.59,372.6,371.0,372.0,42700.0,371.59,372.6,371.0,372.0,42700.0
2012-09-20 10:20:00,372.6,373.01,371.24,372.19,27900.0,372.6,373.01,371.24,372.19,27900.0
2012-09-20 10:30:00,372.04,372.12,370.97,371.89,30000.0,372.04,372.12,370.97,371.89,30000.0
2012-09-20 10:40:00,371.85,371.85,370.59,370.72,34500.0,371.85,371.85,370.59,370.72,34500.0
2012-09-20 10:50:00,370.7,371.89,370.23,371.86,21400.0,370.7,371.89,370.23,371.86,21400.0
2012-09-20 11:00:00,371.97,372.54,371.7,371.91,38500.0,371.97,372.54,371.7,371.91,38500.0
2012-09-20 11:10:00,372.1,372.38,370.62,370.9,24400.0,372.1,372.38,370.62,370.9,24400.0
2012-09-20 11:20:00,370.68,370.8,369.74,369.81,17200.0,370.68,370.8,369.74,369.81,17200.0
2012-09-20 11:30:00,370.0,370.76,369.67,369.72,73600.0,370.0,370.76,369.67,369.72,73600.0
2012-09-20 11:40:00,369.77,370.24,369.41,369.77,54200.0,369.77,370.24,369.41,369.77,54200.0
2012-09-20 11:50:00,369.71,370.24,369.52,370.13,11200.0,369.71,370.24,369.52,370.13,11200.0
2012-09-20 12:00:00,370.22,370.48,369.35,369.51,34100.0,370.22,370.48,369.35,369.51,34100.0
2012-09-20 12:10:00,369.6,370.09,369.14,369.14,14800.0,369.6,370.09,369.14,369.14,14800.0
2012-09-20 12:20:00,369.12,369.48,368.09,368.5,9900.0,369.12,369.48,368.09,368.5,9900.0
2012-09-20 12:30:00,368.36,368.74,367.53,367.53,44100.0,368.36,368.74,367.53,367.53,44100.0
2012-09-20 12:40:00,367.72,368.11,367.23,367.23,14400.0,367.72,368.11,367.23,367.23,14400.0
2012-09-20 12:50:00,367.39,368.57,367.19,368.43,16200.0,367.39,368.57,367.19,368.43,16200.0
2012-09-20 13:00:00,368.39,369.0,368.13,368.68,8000.0,368.39,369.0,368.13,368.68,8000.0
2012-09-20 13:10:00,368.88,369.28,368.71,369.18,20500.0,368.88,369.28,368.71,369.18,20500.0
2012-09-20 13:20:00,369.05,369.19,368.79,369.01,18300.0,369.05,369.19,368.79,369.01,18300.0
2012-09-20 13:30:00,369.07,369.41,368.88,369.14,17500.0,369.07,369.41,368.88,369.14,17500.0
2012-09-20 13:40:00,369.1,369.48,368.93,369.04,27700.0,369.1,369.48,368.93,369.04,27700.0
2012-09-20 13:50:00,368.93,369.38,368.84,369.0,33000.0,368.93,369.38,368.84,369.0,33000.0
2012-09-20 14:00:00,369.0,369.45,368.75,368.91,26600.0,369.0,369.45,368.75,368.91,26600.0
2012-09-20 14:10:00,368.93,369.15,368.47,368.86,37600.0,368.93,369.15,368.47,368.86,37600.0
2012-09-20 14:20:00,368.77,369.36,368.65,369.27,34900.0,368.77,369.36,368.65,369.27,34900.0
2012-09-20 14:30:00,369.17,370.32,369.17,370.25,30100.0,369.17,370.32,369.17,370.25,30100.0
2012-09-20 14:40:00,370.46,370.93,369.9,369.91,22200.0,370.46,370.93,369.9,369.91,22200.0
2012-09-20 14:50:00,369.91,371.54,369.91,371.32,34000.0,369.91,371.54,369.91,371.32,34000.0
2012-09-20 15:00:00,371.31,371.43,370.68,370.99,30400.0,371.31,371.43,370.68,370.99,30400.0
2012-09-20 15:10:00,371.06,371.56,370.68,371.07,16600.0,371.06,371.56,370.68,371.07,16600.0
2012-09-20 15:20:00,371.18,371.48,371.05,371.18,19400.0,371.18,371.48,371.05,371.18,19400.0
2012-09-20 15:30:00,371.14,371.38,370.52,370.56,21800.0,371.14,371.38,370.52,370.56,21800.0
2012-09-20 15:40:00,370.55,371.35,370.14,370.33,64600.0,370.55,371.35,370.14,370.33,64600.0
2012-09-20 15:50:00,370.47,371.72,370.1,371.47,101200.0,370.47,371.72,370.1,371.47,101200.0
2012-09-21 09:30:00,370.85,374.99,370.85,373.28,86100.0,370.85,374.99,370.85,373.28,86100.0
2012-09-21 09:40:00,373.41,373.45,371.45,372.19,34600.0,373.41,373.45,371.45,372.19,34600.0
2012-09-21 09:50:00,372.37,372.54,371.57,372.23,28300.0,372.37,372.54,371.57,372.23,28300.0
2012-09-21 10:00:00,372.0,372.29,371.16,371.91,18600.0,372.0,372.29,371.16,371.91,18600.0
2012-09-21 10:10:00,371.81,372.21,371.13,371.75,19200.0,371.81,372.21,371.13,371.75,19200.0
2012-09-21 10:20:00,372.02,372.57,371.78,372.57,17100.0,372.02,372.57,371.78,372.57,17100.0
2012-09-21 10:30:00,372.45,373.06,372.14,372.66,17900.0,372.45,373.06,372.14,372.66,17900.0
2012-09-21 10:40:00,372.69,372.77,372.13,372.47,12400.0,372.69,372.77,372.13,372.47,12400.0
2012-09-21 10:50:00,372.6,372.98,371.94,372.59,20300.0,372.6,372.98,371.94,372.59,20300.0
2012-09-21 11:00:00,372.53,372.79,372.38,372.6,20900.0,372.53,372.79,372.38,372.6,20900.0
2012-09-21 11:10:00,372.6,372.86,372.37,372.43,16600.0,372.6,372.86,372.37,372.43,16600.0
2012-09-21 11:20:00,372.56,372.8,372.28,372.4,25800.0,372.56,372.8,372.28,372.4,25800.0
2012-09-21 11:30:00,372.53,372.83,372.24,372.34,24000.0,372.53,372.83,372.24,372.34,24000.0
2012-09-21 11:40:00,372.35,373.0,372.17,372.64,41300.0,372.35,373.0,372.17,372.64,41300.0
2012-09-21 11:50:00,372.68,373.1,372.58,372.9,33200.0,372.68,373.1,372.58,372.9,33200.0
2012-09-21 12:00:00,372.9,373.11,372.66,372.95,20000.0,372.9,373.11,372.66,372.95,20000.0
2012-09-21 12:10:00,372.93,373.45,372.89,373.2,22500.0,372.93,373.45,372.89,373.2,22500.0
2012-09-21 12:20:00,373.2,373.59,372.79,373.29,21200.0,373.2,373.59,372.79,373.29,21200.0
2012-09-21 12:30:00,373.29,373.64,373.19,373.34,16600.0,373.29,373.64,373.19,373.34,16600.0
2012-09-21 12:40:00,373.52,373.69,373.31,373.33,14200.0,373.52,373.69,373.31,373.33,14200.0
2012-09-21 12:50:00,373.55,373.96,373.32,373.64,22900.0,373.55,373.96,373.32,373.64,22900.0
2012-09-21 13:00:00,373.69,373.84,373.57,373.69,10800.0,373.69,373.84,373.57,373.69,10800.0
2012-09-21 13:10:00,373.57,373.6,373.25,373.31,14400.0,373.57,373.6,373.25,373.31,14400.0
2012-09-21 13:20:00,373.25,373.33,372.78,373.0,16200.0,373.25,373.33,372.78,373.0,16200.0
2012-09-21 13:30:00,373.0,373.42,373.0,373.14,16600.0,373.0,373.42,373.0,373.14,16600.0
2012-09-21 13:40:00,373.27,373.5,372.84,373.09,10200.0,373.27,373.5,372.84,373.09,10200.0
2012-09-21 13:50:00,373.19,373.45,372.75,373.11,13300.0,373.19,373.45,372.75,373.11,13300.0
2012-09-21 14:00:00,373.11,373.11,372.53,372.64,15500.0,373.11,373.11,372.53,372.64,15500.0
2012-09-21 14:10:00,372.73,372.99,372.57,372.87,17700.0,372.73,372.99,372.57,372.87,17700.0
2012-09-21 14:20:00,372.87,372.95,372.26,372.56,21900.0,372.87,372.95,372.26,372.56,21900.0
2012-09-21 14:30:00,372.56,372.95,372.4,372.61,17900.0,372.56,372.95,372.4,372.61,17900.0
2012-09-21 14:40:00,372.75,373.85,372.59,373.55,22800.0,372.75,373.85,372.59,373.55,22800.0
2012-09-21 14:50:00,373.51,373.52,372.81,373.0,21000.0,373.51,373.52,372.81,373.0,21000.0
2012-09-21 15:00:00,372.84,373.32,372.84,373.04,24400.0,372.84,373.32,372.84,373.04,24400.0
2012-09-21 15:10:00,373.09,373.75,372.88,373.22,46200.0,373.09,373.75,372.88,373.22,46200.0
2012-09-21 15:20:00,373.29,373.96,373.03,373.05,49400.0,373.29,373.96,373.03,373.05,49400.0
2012-09-21 15:30:00,373.07,373.42,372.65,372.69,55000.0,373.07,373.42,372.65,372.69,55000.0
2012-09-21 15:40:00,372.76,373.01,371.51,372.09,126600.0,372.76,373.01,371.51,372.09,126600.0
2012-09-21 15:50:00,372.05,372.48,371.74,371.85,185700.0,372.05,372.48,371.74,371.85,185700.0
2012-09-24 09:30:00,369.38,370.26,368.01,369.29,83500.0,369.38,370.26,368.01,369.29,83500.0
2012-09-24 09:40:00,369.5,370.37,369.0,370.27,13700.0,369.5,370.37,369.0,370.27,13700.0
2012-09-24 09:50:00,370.22,370.7,368.4,369.06,25300.0,370.22,370.7,368.4,369.06,25300.0
2012-09-24 10:00:00,368.98,369.98,368.88,369.23,21100.0,368.98,369.98,368.88,369.23,21100.0
2012-09-24 10:10:00,369.32,370.05,369.14,369.61,25700.0,369.32,370.05,369.14,369.61,25700.0
2012-09-24 10:20:00,369.64,369.92,368.84,368.93,17600.0,369.64,369.92,368.84,368.93,17600.0
2012-09-24 10:30:00,368.93,369.22,368.0,369.02,28400.0,368.93,369.22,368.0,369.02,28400.0
2012-09-24 10:40:00,369.24,369.61,368.57,369.25,23500.0,369.24,369.61,368.57,369.25,23500.0
2012-09-24 10:50:00,369.0,370.18,368.9,369.62,34600.0,369.0,370.18,368.9,369.62,34600.0
2012-09-24 11:00:00,369.4,371.53,369.4,370.59,31000.0,369.4,371.53,369.4,370.59,31000.0
2012-09-24 11:10:00,370.59,371.14,369.45,369.99,27400.0,370.59,371.14,369.45,369.99,27400.0
2012-09-24 11:20:00,370.15,370.23,369.0,369.58,38900.0,370.15,370.23,369.0,369.58,38900.0
2012-09-24 11:30:00,369.58,369.75,368.61,369.27,27200.0,369.58,369.75,368.61,369.27,27200.0
2012-09-24 11:40:00,369.21,370.24,369.16,370.24,31600.0,369.21,370.24,369.16,370.24,31600.0
2012-09-24 11:50:00,370.4,371.62,370.3,371.47,23500.0,370.4,371.62,370.3,371.47,23500.0
2012-09-24 12:00:00,371.38,371.78,370.79,371.55,27900.0,371.38,371.78,370.79,371.55,27900.0
2012-09-24 12:10:00,371.61,371.76,371.01,371.39,22600.0,371.61,371.76,371.01,371.39,22600.0
2012-09-24 12:20:00,371.37,371.41,370.54,370.8,33500.0,371.37,371.41,370.54,370.8,33500.0
2012-09-24 12:30:00,370.8,370.97,370.25,370.42,23300.0,370.8,370.97,370.25,370.42,23300.0
2012-09-24 12:40:00,370.69,370.75,370.0,370.25,15300.0,370.69,370.75,370.0,370.25,15300.0
2012-09-24 12:50:00,370.16,370.86,370.04,370.64,11900.0,370.16,370.86,370.04,370.64,11900.0
2012-09-24 13:00:00,370.82,371.22,370.56,371.22,21700.0,370.82,371.22,370.56,371.22,21700.0
2012-09-24 13:10:00,371.13,371.38,370.44,370.9,8100.0,371.13,371.38,370.44,370.9,8100.0
2012-09-24 13:20:00,370.72,370.99,370.51,370.61,5600.0,370.72,370.99,370.51,370.61,5600.0
2012-09-24 13:30:00,370.59,371.0,370.45,371.0,4100.0,370.59,371.0,370.45,371.0,4100.0
2012-09-24 13:40:00,370.99,370.99,369.98,370.61,12100.0,370.99,370.99,369.98,370.61,12100.0
2012-09-24 13:50:00,370.72,370.89,370.57,370.64,5200.0,370.72,370.89,370.57,370.64,5200.0
2012-09-24 14:00:00,370.74,371.2,370.74,370.99,6600.0,370.74,371.2,370.74,370.99,6600.0
2012-09-24 14:10:00,371.06,371.06,370.6,370.6,4200.0,371.06,371.06,370.6,370.6,4200.0
2012-09-24 14:20:00,370.79,371.16,370.73,370.86,6400.0,370.79,371.16,370.73,370.86,6400.0
2012-09-24 14:30:00,370.88,370.92,370.5,370.65,6300.0,370.88,370.92,370.5,370.65,6300.0
2012-09-24 14:40:00,370.65,371.13,370.5,370.5,6900.0,370.65,371.13,370.5,370.5,6900.0
2012-09-24 14:50:00,370.42,370.86,370.36,370.44,9900.0,370.42,370.86,370.36,370.44,9900.0
2012-09-24 15:00:00,370.47,370.77,370.19,370.42,10400.0,370.47,370.77,370.19,370.42,10400.0
2012-09-24 15:10:00,370.43,370.43,369.71,370.26,15100.0,370.43,370.43,369.71,370.26,15100.0
2012-09-24 15:20:00,370.26,370.45,370.03,370.21,9300.0,370.26,370.45,370.03,370.21,9300.0
2012-09-24 15:30:00,370.19,370.23,369.5,370.1,21200.0,370.19,370.23,369.5,370.1,21200.0
2012-09-24 15:40:00,370.0,370.12,368.94,369.23,23200.0,370.0,370.12,368.94,369.23,23200.0
2012-09-24 15:50:00,369.15,369.55,368.77,369.29,25000.0,369.15,369.55,368.77,369.29,25000.0
2012-09-25 09:30:00,369.31,370.69,367.33,369.4,27900.0,369.31,370.69,367.33,369.4,27900.0
2012-09-25 09:40:00,369.55,369.85,368.65,369.85,23500.0,369.55,369.85,368.65,369.85,23500.0
2012-09-25 09:50:00,369.87,369.87,368.19,369.1,21100.0,369.87,369.87,368.19,369.1,21100.0
2012-09-25 10:00:00,369.15,369.99,368.79,369.94,12100.0,369.15,369.99,368.79,369.94,12100.0
2012-09-25 10:10:00,369.84,371.64,369.69,371.43,34300.0,369.84,371.64,369.69,371.43,34300.0
2012-09-25 10:20:00,371.41,371.72,370.04,370.44,35800.0,371.41,371.72,370.04,370.44,35800.0
2012-09-25 10:30:00,370.51,371.41,370.32,370.74,27900.0,370.51,371.41,370.32,370.74,27900.0
2012-09-25 10:40:00,370.85,371.48,370.68,371.43,12500.0,370.85,371.48,370.68,371.43,12500.0
2012-09-25 10:50:00,371.48,371.82,371.25,371.81,13500.0,371.48,371.82,371.25,371.81,13500.0
2012-09-25 11:00:00,371.82,371.91,371.22,371.51,17200.0,371.82,371.91,371.22,371.51,17200.0
2012-09-25 11:10:00,371.44,371.55,370.82,371.0,31100.0,371.44,371.55,370.82,371.0,31100.0
2012-09-25 11:20:00,371.0,371.1,370.36,370.59,14800.0,371.0,371.1,370.36,370.59,14800.0
2012-09-25 11:30:00,370.58,370.64,370.09,370.34,8500.0,370.58,370.64,370.09,370.34,8500.0
2012-09-25 11:40:00,370.4,370.69,370.25,370.28,7000.0,370.4,370.69,370.25,370.28,7000.0
2012-09-25 11:50:00,370.46,370.61,370.0,370.07,2700.0,370.46,370.61,370.0,370.07,2700.0
2012-09-25 12:00:00,370.0,370.41,370.0,370.28,10600.0,370.0,370.41,370.0,370.28,10600.0
2012-09-25 12:10:00,370.4,370.44,370.0,370.18,8600.0,370.4,370.44,370.0,370.18,8600.0
2012-09-25 12:20:00,370.02,370.18,369.55,369.93,12200.0,370.02,370.18,369.55,369.93,12200.0
2012-09-25 12:30:00,370.0,370.45,369.86,370.28,5700.0,370.0,370.45,369.86,370.28,5700.0
2012-09-25 12:40:00,370.37,370.45,370.0,370.29,19600.0,370.37,370.45,370.0,370.29,19600.0
2012-09-25 12:50:00,370.25,370.47,370.0,370.15,20800.0,370.25,370.47,370.0,370.15,20800.0
2012-09-25 13:00:00,370.3,370.46,370.07,370.19,10300.0,370.3,370.46,370.07,370.19,10300.0
2012-09-25 13:10:00,370.37,370.47,370.25,370.31,5700.0,370.37,370.47,370.25,370.31,5700.0
2012-09-25 13:20:00,370.26,370.5,370.23,370.27,8300.0,370.26,370.5,370.23,370.27,8300.0
2012-09-25 13:30:00,370.31,370.75,370.25,370.5,12600.0,370.31,370.75,370.25,370.5,12600.0
2012-09-25 13:40:00,370.34,370.55,369.84,370.0,5700.0,370.34,370.55,369.84,370.0,5700.0
2012-09-25 13:50:00,370.02,370.21,369.75,370.15,7400.0,370.02,370.21,369.75,370.15,7400.0
2012-09-25 14:00:00,370.07,370.25,369.79,370.16,13900.0,370.07,370.25,369.79,370.16,13900.0
2012-09-25 14:10:00,369.94,370.25,369.44,369.44,5600.0,369.94,370.25,369.44,369.44,5600.0
2012-09-25 14:20:00,369.38,369.73,369.16,369.36,7700.0,369.38,369.73,369.16,369.36,7700.0
2012-09-25 14:30:00,369.56,369.84,369.4,369.71,6200.0,369.56,369.84,369.4,369.71,6200.0
2012-09-25 14:40:00,369.75,370.15,369.69,370.15,15100.0,369.75,370.15,369.69,370.15,15100.0
2012-09-25 14:50:00,370.09,370.29,369.76,369.97,7600.0,370.09,370.29,369.76,369.97,7600.0
2012-09-25 15:00:00,369.75,369.81,369.4,369.5,11400.0,369.75,369.81,369.4,369.5,11400.0
2012-09-25 15:10:00,369.5,369.62,369.1,369.31,13500.0,369.5,369.62,369.1,369.31,13500.0
2012-09-25 15:20:00,369.25,369.78,368.92,369.24,12900.0,369.25,369.78,368.92,369.24,12900.0
2012-09-25 15:30:00,369.26,369.64,368.62,368.96,19000.0,369.26,369.64,368.62,368.96,19000.0
2012-09-25 15:40:00,368.96,369.29,368.34,368.52,28100.0,368.96,369.29,368.34,368.52,28100.0
2012-09-25 15:50:00,368.52,368.8,368.09,368.65,21500.0,368.52,368.8,368.09,368.65,21500.0
2012-09-26 09:30:00,367.54,369.42,366.8,368.24,27900.0,367.54,369.42,366.8,368.24,27900.0
2012-09-26 09:40:00,368.01,369.5,367.16,368.84,37100.0,368.01,369.5,367.16,368.84,37100.0
2012-09-26 09:50:00,368.91,369.98,368.86,369.97,27700.0,368.91,369.98,368.86,369.97,27700.0
2012-09-26 10:00:00,369.97,371.31,369.81,371.31,41600.0,369.97,371.31,369.81,371.31,41600.0
2012-09-26 10:10:00,371.31,373.55,370.22,373.32,45000.0,371.31,373.55,370.22,373.32,45000.0
2012-09-26 10:20:00,373.39,374.59,372.82,373.76,75000.0,373.39,374.59,372.82,373.76,75000.0
2012-09-26 10:30:00,373.41,373.49,372.01,373.1,26600.0,373.41,373.49,372.01,373.1,26600.0
2012-09-26 10:40:00,373.09,374.26,372.62,374.24,104900.0,373.09,374.26,372.62,374.24,104900.0
2012-09-26 10:50:00,374.15,375.87,374.0,374.01,57300.0,374.15,375.87,374.0,374.01,57300.0
2012-09-26 11:00:00,374.34,374.51,374.02,374.49,12500.0,374.34,374.51,374.02,374.49,12500.0
2012-09-26 11:10:00,374.3,374.96,374.3,374.53,18800.0,374.3,374.96,374.3,374.53,18800.0
2012-09-26 11:20:00,374.71,374.93,374.02,374.28,25800.0,374.71,374.93,374.02,374.28,25800.0
2012-09-26 11:30:00,374.11,374.28,373.71,374.18,16000.0,374.11,374.28,373.71,374.18,16000.0
2012-09-26 11:40:00,373.96,374.9,373.96,374.7,9300.0,373.96,374.9,373.96,374.7,9300.0
2012-09-26 11:50:00,374.99,374.99,374.27,374.52,12000.0,374.99,374.99,374.27,374.52,12000.0
2012-09-26 12:00:00,374.56,374.68,374.21,374.45,11700.0,374.56,374.68,374.21,374.45,11700.0
2012-09-26 12:10:00,374.52,374.59,374.08,374.48,5100.0,374.52,374.59,374.08,374.48,5100.0
2012-09-26 12:20:00,374.54,374.65,373.85,373.96,5500.0,374.54,374.65,373.85,373.96,5500.0
2012-09-26 12:30:00,373.94,374.37,373.89,373.96,5100.0,373.94,374.37,373.89,373.96,5100.0
2012-09-26 12:40:00,374.14,374.2,373.86,374.15,3000.0,374.14,374.2,373.86,374.15,3000.0
2012-09-26 12:50:00,374.02,374.77,373.69,374.34,18300.0,374.02,374.77,373.69,374.34,18300.0
2012-09-26 13:00:00,374.4,374.43,373.87,373.87,3000.0,374.4,374.43,373.87,373.87,3000.0
2012-09-26 13:10:00,374.15,374.15,373.84,374.0,5600.0,374.15,374.15,373.84,374.0,5600.0
2012-09-26 13:20:00,374.05,374.37,373.9,373.9,14700.0,374.05,374.37,373.9,373.9,14700.0
2012-09-26 13:30:00,373.91,374.13,373.79,373.99,5800.0,373.91,374.13,373.79,373.99,5800.0
2012-09-26 13:40:00,373.99,374.41,373.84,374.12,13900.0,373.99,374.41,373.84,374.12,13900.0
2012-09-26 13:50:00,374.12,374.13,373.33,373.5,8300.0,374.12,374.13,373.33,373.5,8300.0
2012-09-26 14:00:00,373.49,374.02,373.31,373.74,22700.0,373.49,374.02,373.31,373.74,22700.0
2012-09-26 14:10:00,373.91,374.06,373.52,373.79,8200.0,373.91,374.06,373.52,373.79,8200.0
2012-09-26 14:20:00,373.66,373.93,373.48,373.73,9000.0,373.66,373.93,373.48,373.73,9000.0
2012-09-26 14:30:00,373.64,373.77,373.33,373.72,11300.0,373.64,373.77,373.33,373.72,11300.0
2012-09-26 14:40:00,373.72,373.79,373.0,373.5,16300.0,373.72,373.79,373.0,373.5,16300.0
2012-09-26 14:50:00,373.5,373.58,373.15,373.24,5500.0,373.5,373.58,373.15,373.24,5500.0
2012-09-26 15:00:00,373.25,373.35,372.74,372.93,12600.0,373.25,373.35,372.74,372.93,12600.0
2012-09-26 15:10:00,372.94,373.03,372.66,372.71,28400.0,372.94,373.03,372.66,372.71,28400.0
2012-09-26 15:20:00,372.62,373.06,372.43,372.52,14400.0,372.62,373.06,372.43,372.52,14400.0
2012-09-26 15:30:00,372.57,373.2,372.48,372.89,33100.0,372.57,373.2,372.48,372.89,33100.0
2012-09-26 15:40:00,372.89,373.4,372.57,372.69,22100.0,372.89,373.4,372.57,372.69,22100.0
2012-09-26 15:50:00,372.68,373.05,372.44,372.95,38400.0,372.68,373.05,372.44,372.95,38400.0
2012-09-27 09:30:00,374.9,378.52,374.01,375.01,45700.0,374.9,378.52,374.01,375.01,45700.0
2012-09-27 09:40:00,374.71,374.84,372.65,373.15,17300.0,374.71,374.84,372.65,373.15,17300.0
2012-09-27 09:50:00,373.31,373.67,372.15,372.57,16800.0,373.31,373.67,372.15,372.57,16800.0
2012-09-27 10:00:00,373.19,373.2,371.76,371.86,26900.0,373.19,373.2,371.76,371.86,26900.0
2012-09-27 10:10:00,371.78,373.08,371.16,372.68,22600.0,371.78,373.08,371.16,372.68,22600.0
2012-09-27 10:20:00,372.72,373.34,372.44,372.65,18500.0,372.72,373.34,372.44,372.65,18500.0
2012-09-27 10:30:00,372.78,372.78,371.63,371.78,22800.0,372.78,372.78,371.63,371.78,22800.0
2012-09-27 10:40:00,371.65,372.14,371.22,371.72,12600.0,371.65,372.14,371.22,371.72,12600.0
2012-09-27 10:50:00,371.81,371.99,371.25,371.58,21300.0,371.81,371.99,371.25,371.58,21300.0
2012-09-27 11:00:00,371.78,371.82,371.13,371.69,14200.0,371.78,371.82,371.13,371.69,14200.0
2012-09-27 11:10:00,371.45,371.82,371.35,371.48,4100.0,371.45,371.82,371.35,371.48,4100.0
2012-09-27 11:20:00,371.67,371.73,371.01,371.41,14500.0,371.67,371.73,371.01,371.41,14500.0
2012-09-27 11:30:00,371.47,371.6,371.31,371.55,4100.0,371.47,371.6,371.31,371.55,4100.0
2012-09-27 11:40:00,371.54,371.54,371.19,371.51,1800.0,371.54,371.54,371.19,371.51,1800.0
2012-09-27 11:50:00,371.22,372.03,371.19,371.45,5300.0,371.22,372.03,371.19,371.45,5300.0
2012-09-27 12:00:00,371.55,371.96,371.55,371.7,6000.0,371.55,371.96,371.55,371.7,6000.0
2012-09-27 12:10:00,371.81,372.27,371.41,371.59,12400.0,371.81,372.27,371.41,371.59,12400.0
2012-09-27 12:20:00,371.68,372.0,371.48,371.59,10800.0,371.68,372.0,371.48,371.59,10800.0
2012-09-27 12:30:00,371.58,371.68,371.17,371.43,5700.0,371.58,371.68,371.17,371.43,5700.0
2012-09-27 12:40:00,371.45,371.45,371.0,371.22,14300.0,371.45,371.45,371.0,371.22,14300.0
2012-09-27 12:50:00,371.07,371.16,370.77,370.77,10100.0,371.07,371.16,370.77,370.77,10100.0
2012-09-27 13:00:00,370.9,371.33,370.82,370.82,13300.0,370.9,371.33,370.82,370.82,13300.0
2012-09-27 13:10:00,370.94,371.16,370.11,370.11,12600.0,370.94,371.16,370.11,370.11,12600.0
2012-09-27 13:20:00,370.13,370.61,370.13,370.3,9100.0,370.13,370.61,370.13,370.3,9100.0
2012-09-27 13:30:00,370.08,372.11,370.08,372.0,15600.0,370.08,372.11,370.08,372.0,15600.0
2012-09-27 13:40:00,372.44,372.46,370.99,371.25,16900.0,372.44,372.46,370.99,371.25,16900.0
2012-09-27 13:50:00,371.23,372.0,371.06,371.14,16100.0,371.23,372.0,371.06,371.14,16100.0
2012-09-27 14:00:00,371.17,371.4,370.7,370.99,13100.0,371.17,371.4,370.7,370.99,13100.0
2012-09-27 14:10:00,370.85,371.39,370.67,371.09,14100.0,370.85,371.39,370.67,371.09,14100.0
2012-09-27 14:20:00,371.09,371.9,371.05,371.88,9000.0,371.09,371.9,371.05,371.88,9000.0
2012-09-27 14:30:00,371.84,372.0,371.67,371.7,8400.0,371.84,372.0,371.67,371.7,8400.0
2012-09-27 14:40:00,371.81,371.93,371.5,371.77,6500.0,371.81,371.93,371.5,371.77,6500.0
2012-09-27 14:50:00,371.75,371.92,371.3,371.44,5700.0,371.75,371.92,371.3,371.44,5700.0
2012-09-27 15:00:00,371.41,371.75,371.3,371.69,8100.0,371.41,371.75,371.3,371.69,8100.0
2012-09-27 15:10:00,371.6,371.68,371.21,371.5,8300.0,371.6,371.68,371.21,371.5,8300.0
2012-09-27 15:20:00,371.19,371.45,371.08,371.44,9700.0,371.19,371.45,371.08,371.44,9700.0
2012-09-27 15:30:00,371.28,371.72,371.28,371.59,23200.0,371.28,371.72,371.28,371.59,23200.0
2012-09-27 15:40:00,371.57,371.65,371.18,371.4,23900.0,371.57,371.65,371.18,371.4,23900.0
2012-09-27 15:50:00,371.35,371.5,371.15,371.47,26400.0,371.35,371.5,371.15,371.47,26400.0
2012-09-28 09:30:00,370.28,371.39,369.68,370.96,17900.0,370.28,371.39,369.68,370.96,17900.0
2012-09-28 09:40:00,370.13,370.92,369.65,370.07,12300.0,370.13,370.92,369.65,370.07,12300.0
2012-09-28 09:50:00,369.94,370.23,369.58,369.98,10400.0,369.94,370.23,369.58,369.98,10400.0
2012-09-28 10:00:00,369.88,370.39,369.72,369.91,9200.0,369.88,370.39,369.72,369.91,9200.0
2012-09-28 10:10:00,369.79,370.07,369.44,370.06,10900.0,369.79,370.07,369.44,370.06,10900.0
2012-09-28 10:20:00,369.99,370.51,369.57,369.57,10500.0,369.99,370.51,369.57,369.57,10500.0
2012-09-28 10:30:00,369.35,370.07,369.23,370.02,4800.0,369.35,370.07,369.23,370.02,4800.0
2012-09-28 10:40:00,369.88,370.06,369.58,369.93,5800.0,369.88,370.06,369.58,369.93,5800.0
2012-09-28 10:50:00,370.13,370.43,369.94,369.97,18600.0,370.13,370.43,369.94,369.97,18600.0
2012-09-28 11:00:00,370.06,370.06,369.1,369.1,10800.0,370.06,370.06,369.1,369.1,10800.0
2012-09-28 11:10:00,369.13,369.27,368.55,368.93,11300.0,369.13,369.27,368.55,368.93,11300.0
2012-09-28 11:20:00,368.96,369.32,368.8,369.0,5900.0,368.96,369.32,368.8,369.0,5900.0
2012-09-28 11:30:00,368.91,369.61,368.88,369.47,6200.0,368.91,369.61,368.88,369.47,6200.0
2012-09-28 11:40:00,369.73,369.75,369.24,369.48,5000.0,369.73,369.75,369.24,369.48,5000.0
2012-09-28 11:50:00,369.29,369.63,369.11,369.49,5900.0,369.29,369.63,369.11,369.49,5900.0
2012-09-28 12:00:00,369.67,369.99,369.34,369.76,6400.0,369.67,369.99,369.34,369.76,6400.0
2012-09-28 12:10:00,369.74,370.4,369.73,370.18,7100.0,369.74,370.4,369.73,370.18,7100.0
2012-09-28 12:20:00,370.18,370.31,369.42,369.69,4300.0,370.18,370.31,369.42,369.69,4300.0
2012-09-28 12:30:00,369.77,370.26,369.69,370.06,6800.0,369.77,370.26,369.69,370.06,6800.0
2012-09-28 12:40:00,370.17,370.17,369.83,369.95,4000.0,370.17,370.17,369.83,369.95,4000.0
2012-09-28 12:50:00,369.97,370.08,369.75,369.99,8700.0,369.97,370.08,369.75,369.99,8700.0
2012-09-28 13:00:00,369.76,370.22,369.57,369.96,13900.0,369.76,370.22,369.57,369.96,13900.0
2012-09-28 13:10:00,369.98,370.31,369.69,370.14,4300.0,369.98,370.31,369.69,370.14,4300.0
2012-09-28 13:20:00,370.17,370.61,370.1,370.49,27400.0,370.17,370.61,370.1,370.49,27400.0
2012-09-28 13:30:00,370.32,370.56,370.0,370.56,9000.0,370.32,370.56,370.0,370.56,9000.0
2012-09-28 13:40:00,370.57,370.61,370.0,370.1,6500.0,370.57,370.61,370.0,370.1,6500.0
2012-09-28 13:50:00,370.07,370.3,369.67,369.76,5100.0,370.07,370.3,369.67,369.76,5100.0
2012-09-28 14:00:00,369.63,369.97,369.62,369.68,3300.0,369.63,369.97,369.62,369.68,3300.0
2012-09-28 14:10:00,369.75,369.75,369.47,369.52,2300.0,369.75,369.75,369.47,369.52,2300.0
2012-09-28 14:20:00,369.43,369.63,368.92,369.29,5300.0,369.43,369.63,368.92,369.29,5300.0
2012-09-28 14:30:00,369.19,369.66,369.11,369.48,4800.0,369.19,369.66,369.11,369.48,4800.0
2012-09-28 14:40:00,369.57,369.74,369.5,369.5,5000.0,369.57,369.74,369.5,369.5,5000.0
2012-09-28 14:50:00,369.55,370.18,369.36,369.98,18700.0,369.55,370.18,369.36,369.98,18700.0
2012-09-28 15:00:00,369.97,370.04,369.82,370.04,5500.0,369.97,370.04,369.82,370.04,5500.0
2012-09-28 15:10:00,370.04,370.1,369.77,369.79,8100.0,370.04,370.1,369.77,369.79,8100.0
2012-09-28 15:20:00,369.79,370.0,369.66,369.87,8700.0,369.79,370.0,369.66,369.87,8700.0
2012-09-28 15:30:00,369.89,369.99,369.53,369.74,12300.0,369.89,369.99,369.53,369.74,12300.0
2012-09-28 15:40:00,369.8,370.31,369.67,369.98,19000.0,369.8,370.31,369.67,369.98,19000.0
2012-09-28 15:50:00,370.01,370.06,369.57,369.62,44200.0,370.01,370.06,369.57,369.62,44200.0
2012-10-01 09:30:00,362.34,372.98,362.34,369.27,20100.0,362.34,372.98,362.34,369.27,20100.0
2012-10-01 09:40:00,369.05,371.54,368.63,370.75,5400.0,369.05,371.54,368.63,370.75,5400.0
2012-10-01 09:50:00,371.0,371.44,370.55,370.6,6100.0,371.0,371.44,370.55,370.6,6100.0
2012-10-01 10:00:00,370.86,371.85,370.86,371.25,3800.0,370.86,371.85,370.86,371.25,3800.0
2012-10-01 10:10:00,371.23,371.38,370.69,370.69,8900.0,371.23,371.38,370.69,370.69,8900.0
2012-10-01 10:20:00,370.97,371.54,370.58,371.35,7100.0,370.97,371.54,370.58,371.35,7100.0
2012-10-01 10:30:00,371.16,371.75,371.02,371.7,8100.0,371.16,371.75,371.02,371.7,8100.0
2012-10-01 10:40:00,371.48,371.48,370.83,371.01,13800.0,371.48,371.48,370.83,371.01,13800.0
2012-10-01 10:50:00,370.74,371.02,370.44,370.74,7200.0,370.74,371.02,370.44,370.74,7200.0
2012-10-01 11:00:00,370.9,371.69,370.89,371.69,5500.0,370.9,371.69,370.89,371.69,5500.0
2012-10-01 11:10:00,371.55,371.85,371.5,371.51,14400.0,371.55,371.85,371.5,371.51,14400.0
2012-10-01 11:20:00,371.56,372.06,371.48,372.0,12400.0,371.56,372.06,371.48,372.0,12400.0
2012-10-01 11:30:00,371.68,371.95,371.67,371.94,6700.0,371.68,371.95,371.67,371.94,6700.0
2012-10-01 11:40:00,372.04,372.31,371.68,371.78,21000.0,372.04,372.31,371.68,371.78,21000.0
2012-10-01 11:50:00,371.62,371.93,371.11,371.16,15100.0,371.62,371.93,371.11,371.16,15100.0
2012-10-01 12:00:00,371.04,371.24,370.67,371.19,7800.0,371.04,371.24,370.67,371.19,7800.0
2012-10-01 12:10:00,371.03,371.15,370.74,370.88,2900.0,371.03,371.15,370.74,370.88,2900.0
2012-10-01 12:20:00,370.74,370.98,370.65,370.83,4900.0,370.74,370.98,370.65,370.83,4900.0
2012-10-01 12:30:00,370.82,370.84,370.31,370.35,11200.0,370.82,370.84,370.31,370.35,11200.0
2012-10-01 12:40:00,370.64,370.99,370.45,370.55,8000.0,370.64,370.99,370.45,370.55,8000.0
2012-10-01 12:50:00,370.76,370.8,370.1,370.37,7500.0,370.76,370.8,370.1,370.37,7500.0
2012-10-01 13:00:00,370.1,370.26,369.66,369.93,7500.0,370.1,370.26,369.66,369.93,7500.0
2012-10-01 13:10:00,369.69,369.91,369.32,369.6,12100.0,369.69,369.91,369.32,369.6,12100.0
2012-10-01 13:20:00,369.45,370.15,369.45,370.12,5700.0,369.45,370.15,369.45,370.12,5700.0
2012-10-01 13:30:00,370.08,370.2,369.24,370.0,12200.0,370.08,370.2,369.24,370.0,12200.0
2012-10-01 13:40:00,369.83,370.2,369.64,370.1,5300.0,369.83,370.2,369.64,370.1,5300.0
2012-10-01 13:50:00,370.4,370.53,369.86,370.19,8900.0,370.4,370.53,369.86,370.19,8900.0
2012-10-01 14:00:00,370.38,370.67,370.32,370.34,6300.0,370.38,370.67,370.32,370.34,6300.0
2012-10-01 14:10:00,370.48,370.48,369.97,370.07,6300.0,370.48,370.48,369.97,370.07,6300.0
2012-10-01 14:20:00,370.14,370.93,370.07,370.82,16800.0,370.14,370.93,370.07,370.82,16800.0
2012-10-01 14:30:00,371.0,371.0,370.19,370.51,5800.0,371.0,371.0,370.19,370.51,5800.0
2012-10-01 14:40:00,370.28,370.6,370.28,370.3,3900.0,370.28,370.6,370.28,370.3,3900.0
2012-10-01 14:50:00,370.27,370.29,369.98,370.27,7900.0,370.27,370.29,369.98,370.27,7900.0
2012-10-01 15:00:00,370.16,370.39,370.06,370.12,8900.0,370.16,370.39,370.06,370.12,8900.0
2012-10-01 15:10:00,370.13,370.22,369.69,369.76,10400.0,370.13,370.22,369.69,369.76,10400.0
2012-10-01 15:20:00,369.86,369.87,368.96,369.3,8800.0,369.86,369.87,368.96,369.3,8800.0
2012-10-01 15:30:00,369.44,369.68,369.23,369.66,13300.0,369.44,369.68,369.23,369.66,13300.0
2012-10-01 15:40:00,369.63,369.97,368.68,369.36,18200.0,369.63,369.97,368.68,369.36,18200.0
2012-10-01 15:50:00,369.38,369.5,368.82,369.44,26800.0,369.38,369.5,368.82,369.44,26800.0
2012-10-02 09:30:00,371.4,371.4,368.73,369.5,6600.0,371.4,371.4,368.73,369.5,6600.0
2012-10-02 09:40:00,369.68,369.9,369.0,369.4,10500.0,369.68,369.9,369.0,369.4,10500.0
2012-10-02 09:50:00,369.2,369.56,369.0,369.46,8100.0,369.2,369.56,369.0,369.46,8100.0
2012-10-02 10:00:00,369.45,369.87,369.09,369.87,14600.0,369.45,369.87,369.09,369.87,14600.0
2012-10-02 10:10:00,369.88,370.35,369.68,370.05,8600.0,369.88,370.35,369.68,370.05,8600.0
2012-10-02 10:20:00,370.07,370.17,369.21,369.78,8000.0,370.07,370.17,369.21,369.78,8000.0
2012-10-02 10:30:00,369.84,370.7,369.67,370.7,8900.0,369.84,370.7,369.67,370.7,8900.0
2012-10-02 10:40:00,370.61,370.93,370.01,370.07,4000.0,370.61,370.93,370.01,370.07,4000.0
2012-10-02 10:50:00,370.16,370.92,369.62,370.8,9700.0,370.16,370.92,369.62,370.8,9700.0
2012-10-02 11:00:00,370.69,370.88,370.23,370.23,4300.0,370.69,370.88,370.23,370.23,4300.0
2012-10-02 11:10:00,370.24,370.74,370.24,370.27,6200.0,370.24,370.74,370.24,370.27,6200.0
2012-10-02 11:20:00,370.08,370.28,369.81,369.89,5000.0,370.08,370.28,369.81,369.89,5000.0
2012-10-02 11:30:00,369.74,370.62,369.19,369.9,7800.0,369.74,370.62,369.19,369.9,7800.0
2012-10-02 11:40:00,369.78,370.12,369.48,370.0,6900.0,369.78,370.12,369.48,370.0,6900.0
2012-10-02 11:50:00,370.04,370.15,369.72,369.94,5900.0,370.04,370.15,369.72,369.94,5900.0
2012-10-02 12:00:00,369.85,370.25,369.67,370.25,7400.0,369.85,370.25,369.67,370.25,7400.0
2012-10-02 12:10:00,370.24,370.59,369.96,370.38,6200.0,370.24,370.59,369.96,370.38,6200.0
2012-10-02 12:20:00,370.38,370.38,370.02,370.03,2000.0,370.38,370.38,370.02,370.03,2000.0
2012-10-02 12:30:00,370.04,370.57,369.97,370.28,7200.0,370.04,370.57,369.97,370.28,7200.0
2012-10-02 12:40:00,370.38,370.38,369.98,370.23,6600.0,370.38,370.38,369.98,370.23,6600.0
2012-10-02 12:50:00,370.15,370.22,369.9,370.0,3100.0,370.15,370.22,369.9,370.0,3100.0
2012-10-02 13:00:00,369.98,370.12,369.81,369.97,6700.0,369.98,370.12,369.81,369.97,6700.0
2012-10-02 13:10:00,369.99,370.09,369.71,369.88,5000.0,369.99,370.09,369.71,369.88,5000.0
2012-10-02 13:20:00,369.81,370.14,369.73,369.96,7300.0,369.81,370.14,369.73,369.96,7300.0
2012-10-02 13:30:00,369.96,370.27,369.84,370.05,7000.0,369.96,370.27,369.84,370.05,7000.0
2012-10-02 13:40:00,370.34,370.55,370.25,370.29,3900.0,370.34,370.55,370.25,370.29,3900.0
2012-10-02 13:50:00,370.27,370.49,369.85,370.17,9000.0,370.27,370.49,369.85,370.17,9000.0
2012-10-02 14:00:00,370.33,370.42,369.77,369.78,9000.0,370.33,370.42,369.77,369.78,9000.0
2012-10-02 14:10:00,369.96,370.17,369.77,369.91,7700.0,369.96,370.17,369.77,369.91,7700.0
2012-10-02 14:20:00,370.11,370.25,369.81,370.01,7100.0,370.11,370.25,369.81,370.01,7100.0
2012-10-02 14:30:00,370.05,370.15,369.88,369.91,8800.0,370.05,370.15,369.88,369.91,8800.0
2012-10-02 14:40:00,370.0,370.25,369.67,369.78,9800.0,370.0,370.25,369.67,369.78,9800.0
2012-10-02 14:50:00,369.6,370.18,369.48,370.1,20400.0,369.6,370.18,369.48,370.1,20400.0
2012-10-02 15:00:00,370.03,370.45,369.92,370.12,11200.0,370.03,370.45,369.92,370.12,11200.0
2012-10-02 15:10:00,370.12,370.36,369.82,370.23,10400.0,370.12,370.36,369.82,370.23,10400.0
2012-10-02 15:20:00,370.35,370.48,370.02,370.14,17500.0,370.35,370.48,370.02,370.14,17500.0
2012-10-02 15:30:00,370.27,370.34,369.83,370.15,15700.0,370.27,370.34,369.83,370.15,15700.0
2012-10-02 15:40:00,370.15,370.38,369.72,370.2,23800.0,370.15,370.38,369.72,370.2,23800.0
2012-10-02 15:50:00,370.1,370.68,369.82,369.91,65400.0,370.1,370.68,369.82,369.91,65400.0
2012-10-03 09:30:00,371.27,372.26,370.41,371.22,7400.0,371.27,372.26,370.41,371.22,7400.0
2012-10-03 09:40:00,371.53,371.53,370.69,371.19,14300.0,371.53,371.53,370.69,371.19,14300.0
2012-10-03 09:50:00,371.03,371.29,370.23,370.79,14000.0,371.03,371.29,370.23,370.79,14000.0
2012-10-03 10:00:00,371.08,371.08,370.26,370.64,6200.0,371.08,371.08,370.26,370.64,6200.0
2012-10-03 10:10:00,370.46,371.29,370.36,371.27,5700.0,370.46,371.29,370.36,371.27,5700.0
2012-10-03 10:20:00,371.27,371.6,371.0,371.48,25000.0,371.27,371.6,371.0,371.48,25000.0
2012-10-03 10:30:00,371.35,371.41,370.85,371.0,5300.0,371.35,371.41,370.85,371.0,5300.0
2012-10-03 10:40:00,371.03,371.17,370.61,370.62,3900.0,371.03,371.17,370.61,370.62,3900.0
2012-10-03 10:50:00,370.77,371.12,370.45,370.97,5100.0,370.77,371.12,370.45,370.97,5100.0
2012-10-03 11:00:00,370.95,371.37,370.8,371.07,9100.0,370.95,371.37,370.8,371.07,9100.0
2012-10-03 11:10:00,371.1,371.38,371.08,371.27,44300.0,371.1,371.38,371.08,371.27,44300.0
2012-10-03 11:20:00,371.34,371.61,371.04,371.57,15900.0,371.34,371.61,371.04,371.57,15900.0
2012-10-03 11:30:00,371.61,372.02,371.56,372.0,8200.0,371.61,372.02,371.56,372.0,8200.0
2012-10-03 11:40:00,372.0,372.15,371.67,371.67,6000.0,372.0,372.15,371.67,371.67,6000.0
2012-10-03 11:50:00,371.65,372.12,371.45,371.63,12800.0,371.65,372.12,371.45,371.63,12800.0
2012-10-03 12:00:00,371.92,372.0,371.64,371.8,3200.0,371.92,372.0,371.64,371.8,3200.0
2012-10-03 12:10:00,371.8,372.34,371.73,372.33,7900.0,371.8,372.34,371.73,372.33,7900.0
2012-10-03 12:20:00,372.31,372.5,371.98,372.5,11800.0,372.31,372.5,371.98,372.5,11800.0
2012-10-03 12:30:00,372.5,372.79,372.42,372.67,6700.0,372.5,372.79,372.42,372.67,6700.0
2012-10-03 12:40:00,372.69,373.0,372.69,372.89,8600.0,372.69,373.0,372.69,372.89,8600.0
2012-10-03 12:50:00,372.89,372.89,372.69,372.69,2200.0,372.89,372.89,372.69,372.69,2200.0
2012-10-03 13:00:00,372.67,372.81,372.56,372.8,3800.0,372.67,372.81,372.56,372.8,3800.0
2012-10-03 13:10:00,372.82,373.03,372.79,373.0,8600.0,372.82,373.03,372.79,373.0,8600.0
2012-10-03 13:20:00,373.0,373.07,372.8,372.84,7200.0,373.0,373.07,372.8,372.84,7200.0
2012-10-03 13:30:00,372.97,373.11,372.53,372.64,10700.0,372.97,373.11,372.53,372.64,10700.0
2012-10-03 13:40:00,372.64,372.74,372.53,372.72,13200.0,372.64,372.74,372.53,372.72,13200.0
2012-10-03 13:50:00,372.7,373.2,372.55,372.94,14500.0,372.7,373.2,372.55,372.94,14500.0
2012-10-03 14:00:00,372.85,372.93,372.25,372.77,10000.0,372.85,372.93,372.25,372.77,10000.0
2012-10-03 14:10:00,372.84,373.1,372.08,372.33,14600.0,372.84,373.1,372.08,372.33,14600.0
2012-10-03 14:20:00,372.39,372.65,372.25,372.62,7100.0,372.39,372.65,372.25,372.62,7100.0
2012-10-03 14:30:00,372.65,372.92,372.41,372.75,41100.0,372.65,372.92,372.41,372.75,41100.0
2012-10-03 14:40:00,373.04,373.17,372.65,373.0,28000.0,373.04,373.17,372.65,373.0,28000.0
2012-10-03 14:50:00,373.0,373.01,372.63,372.94,6600.0,373.0,373.01,372.63,372.94,6600.0
2012-10-03 15:00:00,372.92,372.95,372.56,372.8,7200.0,372.92,372.95,372.56,372.8,7200.0
2012-10-03 15:10:00,372.81,372.99,372.46,372.68,13600.0,372.81,372.99,372.46,372.68,13600.0
2012-10-03 15:20:00,372.77,372.98,372.56,372.7,13900.0,372.77,372.98,372.56,372.7,13900.0
2012-10-03 15:30:00,372.86,372.88,372.52,372.76,12400.0,372.86,372.88,372.52,372.76,12400.0
2012-10-03 15:40:00,372.64,372.86,372.5,372.5,26300.0,372.64,372.86,372.5,372.5,26300.0
2012-10-03 15:50:00,372.5,372.68,372.05,372.14,43400.0,372.5,372.68,372.05,372.14,43400.0
2012-10-04 09:30:00,369.5,374.97,369.5,374.48,7000.0,369.5,374.97,369.5,374.48,7000.0
2012-10-04 09:40:00,374.23,374.3,372.65,373.8,9100.0,374.23,374.3,372.65,373.8,9100.0
2012-10-04 09:50:00,373.93,374.95,373.48,374.78,15600.0,373.93,374.95,373.48,374.78,15600.0
2012-10-04 10:00:00,374.8,375.32,374.11,375.16,16900.0,374.8,375.32,374.11,375.16,16900.0
2012-10-04 10:10:00,375.05,375.9,375.05,375.8,11100.0,375.05,375.9,375.05,375.8,11100.0
2012-10-04 10:20:00,375.76,376.77,375.76,376.0,15700.0,375.76,376.77,375.76,376.0,15700.0
2012-10-04 10:30:00,376.0,376.24,375.53,376.24,23400.0,376.0,376.24,375.53,376.24,23400.0
2012-10-04 10:40:00,376.05,376.5,375.48,375.6,28900.0,376.05,376.5,375.48,375.6,28900.0
2012-10-04 10:50:00,375.45,375.89,375.3,375.74,8100.0,375.45,375.89,375.3,375.74,8100.0
2012-10-04 11:00:00,375.54,375.78,375.36,375.38,15700.0,375.54,375.78,375.36,375.38,15700.0
2012-10-04 11:10:00,375.51,375.75,375.26,375.57,5600.0,375.51,375.75,375.26,375.57,5600.0
2012-10-04 11:20:00,375.57,375.77,375.06,375.46,7200.0,375.57,375.77,375.06,375.46,7200.0
2012-10-04 11:30:00,375.54,376.08,375.21,375.98,14300.0,375.54,376.08,375.21,375.98,14300.0
2012-10-04 11:40:00,376.0,376.03,375.67,376.02,12500.0,376.0,376.03,375.67,376.02,12500.0
2012-10-04 11:50:00,375.91,376.0,375.56,375.81,12600.0,375.91,376.0,375.56,375.81,12600.0
2012-10-04 12:00:00,375.83,376.16,375.5,375.85,14900.0,375.83,376.16,375.5,375.85,14900.0
2012-10-04 12:10:00,375.79,376.0,375.42,375.55,8800.0,375.79,376.0,375.42,375.55,8800.0
2012-10-04 12:20:00,375.6,375.75,375.28,375.64,7500.0,375.6,375.75,375.28,375.64,7500.0
2012-10-04 12:30:00,375.63,376.45,375.63,376.0,16700.0,375.63,376.45,375.63,376.0,16700.0
2012-10-04 12:40:00,375.69,375.69,375.25,375.43,3200.0,375.69,375.69,375.25,375.43,3200.0
2012-10-04 12:50:00,375.52,376.36,375.44,375.97,14800.0,375.52,376.36,375.44,375.97,14800.0
2012-10-04 13:00:00,375.79,376.09,375.59,375.73,11700.0,375.79,376.09,375.59,375.73,11700.0
2012-10-04 13:10:00,375.78,376.4,375.66,376.3,12700.0,375.78,376.4,375.66,376.3,12700.0
2012-10-04 13:20:00,376.3,376.8,376.02,376.2,10500.0,376.3,376.8,376.02,376.2,10500.0
2012-10-04 13:30:00,376.27,376.3,376.0,376.3,5100.0,376.27,376.3,376.0,376.3,5100.0
2012-10-04 13:40:00,376.11,376.3,376.0,376.0,7600.0,376.11,376.3,376.0,376.0,7600.0
2012-10-04 13:50:00,375.99,376.39,375.99,376.35,5500.0,375.99,376.39,375.99,376.35,5500.0
2012-10-04 14:00:00,376.27,376.59,375.84,376.46,10400.0,376.27,376.59,375.84,376.46,10400.0
2012-10-04 14:10:00,376.37,376.55,376.16,376.23,6300.0,376.37,376.55,376.16,376.23,6300.0
2012-10-04 14:20:00,376.29,376.51,376.0,376.37,8100.0,376.29,376.51,376.0,376.37,8100.0
2012-10-04 14:30:00,376.44,376.47,376.0,376.31,13700.0,376.44,376.47,376.0,376.31,13700.0
2012-10-04 14:40:00,376.41,376.61,376.13,376.34,7500.0,376.41,376.61,376.13,376.34,7500.0
2012-10-04 14:50:00,376.49,376.52,376.23,376.46,8400.0,376.49,376.52,376.23,376.46,8400.0
2012-10-04 15:00:00,376.68,376.71,376.4,376.58,38600.0,376.68,376.71,376.4,376.58,38600.0
2012-10-04 15:10:00,376.76,377.56,376.76,377.48,20700.0,376.76,377.56,376.76,377.48,20700.0
2012-10-04 15:20:00,377.44,377.62,377.11,377.57,20700.0,377.44,377.62,377.11,377.57,20700.0
2012-10-04 15:30:00,377.57,377.89,377.15,377.34,27100.0,377.57,377.89,377.15,377.34,27100.0
2012-10-04 15:40:00,377.23,377.32,376.58,376.77,26500.0,377.23,377.32,376.58,376.77,26500.0
2012-10-04 15:50:00,376.65,377.14,376.5,376.81,39400.0,376.65,377.14,376.5,376.81,39400.0
2012-10-05 09:30:00,378.75,379.25,377.16,378.97,14500.0,378.75,379.25,377.16,378.97,14500.0
2012-10-05 09:40:00,378.56,379.71,378.24,378.64,27300.0,378.56,379.71,378.24,378.64,27300.0
2012-10-05 09:50:00,378.25,379.37,378.25,378.63,5700.0,378.25,379.37,378.25,378.63,5700.0
2012-10-05 10:00:00,378.84,379.54,378.33,379.54,25900.0,378.84,379.54,378.33,379.54,25900.0
2012-10-05 10:10:00,379.29,380.31,379.29,379.89,9900.0,379.29,380.31,379.29,379.89,9900.0
2012-10-05 10:20:00,379.9,380.83,379.9,380.6,8800.0,379.9,380.83,379.9,380.6,8800.0
2012-10-05 10:30:00,380.66,380.77,380.3,380.51,3100.0,380.66,380.77,380.3,380.51,3100.0
2012-10-05 10:40:00,380.55,380.69,380.04,380.46,29700.0,380.55,380.69,380.04,380.46,29700.0
2012-10-05 10:50:00,380.46,380.73,380.31,380.6,25600.0,380.46,380.73,380.31,380.6,25600.0
2012-10-05 11:00:00,380.53,380.57,380.13,380.42,7400.0,380.53,380.57,380.13,380.42,7400.0
2012-10-05 11:10:00,380.54,380.71,380.21,380.45,8300.0,380.54,380.71,380.21,380.45,8300.0
2012-10-05 11:20:00,380.25,380.4,380.1,380.27,3600.0,380.25,380.4,380.1,380.27,3600.0
2012-10-05 11:30:00,380.21,380.3,379.61,379.81,13500.0,380.21,380.3,379.61,379.81,13500.0
2012-10-05 11:40:00,379.66,379.95,379.39,379.95,5600.0,379.66,379.95,379.39,379.95,5600.0
2012-10-05 11:50:00,379.97,380.23,379.68,379.74,5500.0,379.97,380.23,379.68,379.74,5500.0
2012-10-05 12:00:00,379.98,380.1,379.74,379.96,3200.0,379.98,380.1,379.74,379.96,3200.0
2012-10-05 12:10:00,380.04,380.27,379.54,379.89,40700.0,380.04,380.27,379.54,379.89,40700.0
2012-10-05 12:20:00,379.94,380.29,379.89,380.29,21000.0,379.94,380.29,379.89,380.29,21000.0
2012-10-05 12:30:00,380.23,380.6,380.23,380.56,2400.0,380.23,380.6,380.23,380.56,2400.0
2012-10-05 12:40:00,380.59,380.91,380.4,380.45,4300.0,380.59,380.91,380.4,380.45,4300.0
2012-10-05 12:50:00,380.45,380.6,380.26,380.58,2600.0,380.45,380.6,380.26,380.58,2600.0
2012-10-05 13:00:00,380.73,380.99,380.26,380.69,17400.0,380.73,380.99,380.26,380.69,17400.0
2012-10-05 13:10:00,380.65,381.37,380.64,380.73,8600.0,380.65,381.37,380.64,380.73,8600.0
2012-10-05 13:20:00,380.78,380.78,380.24,380.33,5600.0,380.78,380.78,380.24,380.33,5600.0
2012-10-05 13:30:00,380.47,380.62,380.25,380.33,6000.0,380.47,380.62,380.25,380.33,6000.0
2012-10-05 13:40:00,380.36,380.59,379.69,379.98,9600.0,380.36,380.59,379.69,379.98,9600.0
2012-10-05 13:50:00,379.99,380.75,379.87,380.55,16400.0,379.99,380.75,379.87,380.55,16400.0
2012-10-05 14:00:00,380.57,381.0,380.38,380.85,15900.0,380.57,381.0,380.38,380.85,15900.0
2012-10-05 14:10:00,380.87,381.72,380.87,381.58,22100.0,380.87,381.72,380.87,381.58,22100.0
2012-10-05 14:20:00,381.63,381.7,381.12,381.68,9800.0,381.63,381.7,381.12,381.68,9800.0
2012-10-05 14:30:00,381.68,381.68,381.18,381.21,8200.0,381.68,381.68,381.18,381.21,8200.0
2012-10-05 14:40:00,381.25,381.68,381.22,381.57,28400.0,381.25,381.68,381.22,381.57,28400.0
2012-10-05 14:50:00,381.71,382.1,381.23,381.56,34800.0,381.71,382.1,381.23,381.56,34800.0
2012-10-05 15:00:00,381.68,381.98,381.26,381.32,24200.0,381.68,381.98,381.26,381.32,24200.0
2012-10-05 15:10:00,381.27,381.27,380.27,380.99,17000.0,381.27,381.27,380.27,380.99,17000.0
2012-10-05 15:20:00,380.99,381.5,380.62,381.26,13800.0,380.99,381.5,380.62,381.26,13800.0
2012-10-05 15:30:00,381.26,381.34,380.14,380.84,17100.0,381.26,381.34,380.14,380.84,17100.0
2012-10-05 15:40:00,380.66,381.2,380.38,381.2,27000.0,380.66,381.2,380.38,381.2,27000.0
2012-10-05 15:50:00,381.17,381.45,380.78,381.33,31500.0,381.17,381.45,380.78,381.33,31500.0
2012-10-08 09:30:00,380.71,381.29,379.88,381.29,12500.0,380.71,381.29,379.88,381.29,12500.0
2012-10-08 09:40:00,381.43,382.51,381.43,381.95,2600.0,381.43,382.51,381.43,381.95,2600.0
2012-10-08 09:50:00,381.76,381.88,381.09,381.12,5400.0,381.76,381.88,381.09,381.12,5400.0
2012-10-08 10:00:00,381.48,382.01,381.15,381.85,10600.0,381.48,382.01,381.15,381.85,10600.0
2012-10-08 10:10:00,381.91,382.0,381.33,381.95,5400.0,381.91,382.0,381.33,381.95,5400.0
2012-10-08 10:20:00,381.77,381.81,381.16,381.58,1400.0,381.77,381.81,381.16,381.58,1400.0
2012-10-08 10:30:00,381.3,381.96,381.3,381.96,900.0,381.3,381.96,381.3,381.96,900.0
2012-10-08 10:40:00,381.96,382.09,381.57,381.62,3000.0,381.96,382.09,381.57,381.62,3000.0
2012-10-08 10:50:00,381.62,382.06,381.43,381.96,11500.0,381.62,382.06,381.43,381.96,11500.0
2012-10-08 11:00:00,381.87,382.13,381.4,381.54,13200.0,381.87,382.13,381.4,381.54,13200.0
2012-10-08 11:10:00,381.68,381.81,380.5,380.51,15600.0,381.68,381.81,380.5,380.51,15600.0
2012-10-08 11:20:00,380.73,381.3,380.64,381.28,6500.0,380.73,381.3,380.64,381.28,6500.0
2012-10-08 11:30:00,380.98,380.98,380.65,380.86,3200.0,380.98,380.98,380.65,380.86,3200.0
2012-10-08 11:40:00,380.76,380.76,380.5,380.58,3900.0,380.76,380.76,380.5,380.58,3900.0
2012-10-08 11:50:00,380.61,380.83,380.53,380.83,2800.0,380.61,380.83,380.53,380.83,2800.0
2012-10-08 12:00:00,380.64,380.65,380.28,380.28,1400.0,380.64,380.65,380.28,380.28,1400.0
2012-10-08 12:10:00,380.23,380.8,380.21,380.72,11800.0,380.23,380.8,380.21,380.72,11800.0
2012-10-08 12:20:00,380.94,380.94,380.43,380.71,4000.0,380.94,380.94,380.43,380.71,4000.0
2012-10-08 12:30:00,380.71,381.02,380.56,380.62,2200.0,380.71,381.02,380.56,380.62,2200.0
2012-10-08 12:40:00,380.62,381.09,380.58,380.96,8000.0,380.62,381.09,380.58,380.96,8000.0
2012-10-08 12:50:00,380.66,381.15,380.66,381.15,2200.0,380.66,381.15,380.66,381.15,2200.0
2012-10-08 13:00:00,381.16,381.19,380.88,381.19,3300.0,381.16,381.19,380.88,381.19,3300.0
2012-10-08 13:10:00,381.21,381.79,381.12,381.18,5500.0,381.21,381.79,381.12,381.18,5500.0
2012-10-08 13:20:00,381.33,381.41,380.82,380.82,3200.0,381.33,381.41,380.82,380.82,3200.0
2012-10-08 13:30:00,381.13,381.34,380.71,381.17,7600.0,381.13,381.34,380.71,381.17,7600.0
2012-10-08 13:40:00,380.96,381.2,380.75,380.98,5700.0,380.96,381.2,380.75,380.98,5700.0
2012-10-08 13:50:00,380.99,381.22,380.91,381.12,3200.0,380.99,381.22,380.91,381.12,3200.0
2012-10-08 14:00:00,381.13,381.22,380.87,380.87,3000.0,381.13,381.22,380.87,380.87,3000.0
2012-10-08 14:10:00,380.87,381.11,380.83,380.98,5600.0,380.87,381.11,380.83,380.98,5600.0
2012-10-08 14:20:00,381.19,381.22,380.86,380.89,4400.0,381.19,381.22,380.86,380.89,4400.0
2012-10-08 14:30:00,380.73,380.98,380.64,380.97,2200.0,380.73,380.98,380.64,380.97,2200.0
2012-10-08 14:40:00,380.93,380.93,380.62,380.88,3800.0,380.93,380.93,380.62,380.88,3800.0
2012-10-08 14:50:00,380.88,381.05,380.76,380.97,4200.0,380.88,381.05,380.76,380.97,4200.0
2012-10-08 15:00:00,381.01,381.35,381.01,381.35,4300.0,381.01,381.35,381.01,381.35,4300.0
2012-10-08 15:10:00,381.35,381.41,381.1,381.24,7300.0,381.35,381.41,381.1,381.24,7300.0
2012-10-08 15:20:00,381.4,382.11,381.31,381.87,12700.0,381.4,382.11,381.31,381.87,12700.0
2012-10-08 15:30:00,381.84,381.84,381.36,381.41,11000.0,381.84,381.84,381.36,381.41,11000.0
2012-10-08 15:40:00,381.44,381.69,381.23,381.64,14200.0,381.44,381.69,381.23,381.64,14200.0
2012-10-08 15:50:00,381.48,381.6,381.3,381.46,11600.0,381.48,381.6,381.3,381.46,11600.0
2012-10-09 09:30:00,381.17,381.79,380.01,381.0,4600.0,381.17,381.79,380.01,381.0,4600.0
2012-10-09 09:40:00,381.05,381.5,379.84,379.84,7100.0,381.05,381.5,379.84,379.84,7100.0
2012-10-09 09:50:00,380.04,380.78,380.04,380.61,2800.0,380.04,380.78,380.04,380.61,2800.0
2012-10-09 10:00:00,380.79,381.18,380.62,381.16,10400.0,380.79,381.18,380.62,381.16,10400.0
2012-10-09 10:10:00,381.16,381.35,381.0,381.24,6200.0,381.16,381.35,381.0,381.24,6200.0
2012-10-09 10:20:00,381.27,381.29,380.75,380.97,7200.0,381.27,381.29,380.75,380.97,7200.0
2012-10-09 10:30:00,380.85,381.25,380.85,380.98,8700.0,380.85,381.25,380.85,380.98,8700.0
2012-10-09 10:40:00,380.98,381.25,380.51,380.73,12700.0,380.98,381.25,380.51,380.73,12700.0
2012-10-09 10:50:00,380.7,380.92,380.03,380.23,16200.0,380.7,380.92,380.03,380.23,16200.0
2012-10-09 11:00:00,380.27,380.86,380.15,380.52,7800.0,380.27,380.86,380.15,380.52,7800.0
2012-10-09 11:10:00,380.57,380.65,380.23,380.45,5800.0,380.57,380.65,380.23,380.45,5800.0
2012-10-09 11:20:00,380.45,380.82,379.98,380.44,15800.0,380.45,380.82,379.98,380.44,15800.0
2012-10-09 11:30:00,380.36,380.98,380.3,380.69,5100.0,380.36,380.98,380.3,380.69,5100.0
2012-10-09 11:40:00,380.78,380.81,380.38,380.68,6900.0,380.78,380.81,380.38,380.68,6900.0
2012-10-09 11:50:00,380.76,381.11,380.76,380.99,6700.0,380.76,381.11,380.76,380.99,6700.0
2012-10-09 12:00:00,380.98,381.18,380.8,380.84,4300.0,380.98,381.18,380.8,380.84,4300.0
2012-10-09 12:10:00,380.9,381.31,380.64,381.21,6700.0,380.9,381.31,380.64,381.21,6700.0
2012-10-09 12:20:00,381.33,381.72,381.05,381.54,8600.0,381.33,381.72,381.05,381.54,8600.0
2012-10-09 12:30:00,381.47,381.48,381.04,381.14,5500.0,381.47,381.48,381.04,381.14,5500.0
2012-10-09 12:40:00,381.15,381.15,380.24,380.39,9000.0,381.15,381.15,380.24,380.39,9000.0
2012-10-09 12:50:00,380.41,380.48,380.2,380.27,6000.0,380.41,380.48,380.2,380.27,6000.0
2012-10-09 13:00:00,380.26,381.45,380.26,381.08,11800.0,380.26,381.45,380.26,381.08,11800.0
2012-10-09 13:10:00,381.18,381.28,380.29,381.07,18000.0,381.18,381.28,380.29,381.07,18000.0
2012-10-09 13:20:00,381.0,381.1,380.5,380.77,9400.0,381.0,381.1,380.5,380.77,9400.0
2012-10-09 13:30:00,380.85,381.1,380.74,381.05,20600.0,380.85,381.1,380.74,381.05,20600.0
2012-10-09 13:40:00,381.04,381.18,380.75,380.84,11800.0,381.04,381.18,380.75,380.84,11800.0
2012-10-09 13:50:00,380.81,381.0,380.53,380.62,11500.0,380.81,381.0,380.53,380.62,11500.0
2012-10-09 14:00:00,380.5,380.76,380.38,380.54,6000.0,380.5,380.76,380.38,380.54,6000.0
2012-10-09 14:10:00,380.5,380.75,380.3,380.52,5700.0,380.5,380.75,380.3,380.52,5700.0
2012-10-09 14:20:00,380.64,380.77,380.15,380.25,11700.0,380.64,380.77,380.15,380.25,11700.0
2012-10-09 14:30:00,380.15,380.48,379.9,380.41,21300.0,380.15,380.48,379.9,380.41,21300.0
2012-10-09 14:40:00,380.35,380.99,380.08,380.95,35900.0,380.35,380.99,380.08,380.95,35900.0
2012-10-09 14:50:00,380.85,381.33,380.76,381.11,7700.0,380.85,381.33,380.76,381.11,7700.0
2012-10-09 15:00:00,381.11,381.11,380.42,380.49,10600.0,381.11,381.11,380.42,380.49,10600.0
2012-10-09 15:10:00,380.5,380.66,380.19,380.3,8700.0,380.5,380.66,380.19,380.3,8700.0
2012-10-09 15:20:00,380.36,380.45,380.17,380.36,14200.0,380.36,380.45,380.17,380.36,14200.0
2012-10-09 15:30:00,380.42,380.58,379.87,379.96,21600.0,380.42,380.58,379.87,379.96,21600.0
2012-10-09 15:40:00,379.95,380.51,379.87,379.99,17800.0,379.95,380.51,379.87,379.99,17800.0
2012-10-09 15:50:00,380.02,380.12,379.7,379.9,45000.0,380.02,380.12,379.7,379.9,45000.0
2012-10-10 09:30:00,378.6,380.0,378.16,379.24,8000.0,378.6,380.0,378.16,379.24,8000.0
2012-10-10 09:40:00,379.38,379.48,378.75,378.95,9900.0,379.38,379.48,378.75,378.95,9900.0
2012-10-10 09:50:00,379.11,379.9,378.87,379.5,14800.0,379.11,379.9,378.87,379.5,14800.0
2012-10-10 10:00:00,379.06,379.64,378.67,378.81,45900.0,379.06,379.64,378.67,378.81,45900.0
2012-10-10 10:10:00,378.61,378.88,377.14,377.73,17400.0,378.61,378.88,377.14,377.73,17400.0
2012-10-10 10:20:00,377.57,378.42,377.47,377.86,8600.0,377.57,378.42,377.47,377.86,8600.0
2012-10-10 10:30:00,377.92,378.22,377.65,378.15,8900.0,377.92,378.22,377.65,378.15,8900.0
2012-10-10 10:40:00,378.19,378.42,377.97,378.22,12500.0,378.19,378.42,377.97,378.22,12500.0
2012-10-10 10:50:00,378.35,378.42,378.09,378.26,8100.0,378.35,378.42,378.09,378.26,8100.0
2012-10-10 11:00:00,378.23,378.39,378.08,378.36,12300.0,378.23,378.39,378.08,378.36,12300.0
2012-10-10 11:10:00,378.08,378.38,378.06,378.17,4600.0,378.08,378.38,378.06,378.17,4600.0
2012-10-10 11:20:00,378.19,378.43,377.99,378.17,5600.0,378.19,378.43,377.99,378.17,5600.0
2012-10-10 11:30:00,378.33,378.5,377.82,377.93,10000.0,378.33,378.5,377.82,377.93,10000.0
2012-10-10 11:40:00,378.04,378.84,378.04,378.42,24000.0,378.04,378.84,378.04,378.42,24000.0
2012-10-10 11:50:00,378.41,378.54,377.89,378.52,7500.0,378.41,378.54,377.89,378.52,7500.0
2012-10-10 12:00:00,378.42,378.5,378.2,378.27,1800.0,378.42,378.5,378.2,378.27,1800.0
2012-10-10 12:10:00,378.38,378.76,377.74,378.0,7600.0,378.38,378.76,377.74,378.0,7600.0
2012-10-10 12:20:00,377.71,378.26,377.71,378.0,9800.0,377.71,378.26,377.71,378.0,9800.0
2012-10-10 12:30:00,377.97,377.97,377.12,377.51,4400.0,377.97,377.97,377.12,377.51,4400.0
2012-10-10 12:40:00,377.82,377.82,377.11,377.24,6500.0,377.82,377.82,377.11,377.24,6500.0
2012-10-10 12:50:00,377.24,377.28,376.75,376.82,12400.0,377.24,377.28,376.75,376.82,12400.0
2012-10-10 13:00:00,376.53,377.18,376.52,377.01,8600.0,376.53,377.18,376.52,377.01,8600.0
2012-10-10 13:10:00,377.11,377.62,376.89,377.59,14500.0,377.11,377.62,376.89,377.59,14500.0
2012-10-10 13:20:00,377.6,378.02,377.43,377.65,6500.0,377.6,378.02,377.43,377.65,6500.0
2012-10-10 13:30:00,377.31,377.71,376.89,376.89,14300.0,377.31,377.71,376.89,376.89,14300.0
2012-10-10 13:40:00,377.24,377.24,376.72,376.97,7100.0,377.24,377.24,376.72,376.97,7100.0
2012-10-10 13:50:00,377.14,377.19,376.73,376.93,4000.0,377.14,377.19,376.73,376.93,4000.0
2012-10-10 14:00:00,376.94,377.79,376.81,377.5,8400.0,376.94,377.79,376.81,377.5,8400.0
2012-10-10 14:10:00,377.54,377.86,377.24,377.86,12100.0,377.54,377.86,377.24,377.86,12100.0
2012-10-10 14:20:00,377.64,377.9,377.49,377.72,5000.0,377.64,377.9,377.49,377.72,5000.0
2012-10-10 14:30:00,377.73,378.11,377.4,377.56,6900.0,377.73,378.11,377.4,377.56,6900.0
2012-10-10 14:40:00,377.56,377.74,377.51,377.51,3300.0,377.56,377.74,377.51,377.51,3300.0
2012-10-10 14:50:00,377.42,377.88,377.42,377.8,4800.0,377.42,377.88,377.42,377.8,4800.0
2012-10-10 15:00:00,377.77,377.82,376.84,377.1,8100.0,377.77,377.82,376.84,377.1,8100.0
2012-10-10 15:10:00,377.1,377.35,376.65,376.84,10800.0,377.1,377.35,376.65,376.84,10800.0
2012-10-10 15:20:00,376.77,376.96,376.25,376.86,11400.0,376.77,376.96,376.25,376.86,11400.0
2012-10-10 15:30:00,376.71,376.79,376.19,376.57,16000.0,376.71,376.79,376.19,376.57,16000.0
2012-10-10 15:40:00,376.57,376.83,376.57,376.69,10000.0,376.57,376.83,376.57,376.69,10000.0
2012-10-10 15:50:00,376.69,377.4,376.54,377.35,28200.0,376.69,377.4,376.54,377.35,28200.0
2012-10-11 09:30:00,380.46,380.46,377.73,378.53,9200.0,380.46,380.46,377.73,378.53,9200.0
2012-10-11 09:40:00,378.97,379.56,378.27,378.27,4800.0,378.97,379.56,378.27,378.27,4800.0
2012-10-11 09:50:00,378.22,378.5,378.12,378.32,9400.0,378.22,378.5,378.12,378.32,9400.0
2012-10-11 10:00:00,378.21,378.5,378.0,378.23,6400.0,378.21,378.5,378.0,378.23,6400.0
2012-10-11 10:10:00,378.23,378.5,378.13,378.49,9100.0,378.23,378.5,378.13,378.49,9100.0
2012-10-11 10:20:00,378.49,378.61,378.23,378.47,9400.0,378.49,378.61,378.23,378.47,9400.0
2012-10-11 10:30:00,378.37,378.5,378.21,378.36,14900.0,378.37,378.5,378.21,378.36,14900.0
2012-10-11 10:40:00,378.36,378.5,378.0,378.28,11600.0,378.36,378.5,378.0,378.28,11600.0
2012-10-11 10:50:00,378.3,378.6,378.17,378.26,7600.0,378.3,378.6,378.17,378.26,7600.0
2012-10-11 11:00:00,378.48,378.66,378.31,378.5,10200.0,378.48,378.66,378.31,378.5,10200.0
2012-10-11 11:10:00,378.41,378.6,377.9,377.95,26700.0,378.41,378.6,377.9,377.95,26700.0
2012-10-11 11:20:00,378.04,378.12,377.57,377.7,7700.0,378.04,378.12,377.57,377.7,7700.0
2012-10-11 11:30:00,377.71,377.81,377.07,377.78,8900.0,377.71,377.81,377.07,377.78,8900.0
2012-10-11 11:40:00,377.75,378.06,377.43,377.9,4100.0,377.75,378.06,377.43,377.9,4100.0
2012-10-11 11:50:00,377.88,377.88,376.65,376.65,15900.0,377.88,377.88,376.65,376.65,15900.0
2012-10-11 12:00:00,376.65,376.91,375.58,375.9,21700.0,376.65,376.91,375.58,375.9,21700.0
2012-10-11 12:10:00,375.77,375.8,375.0,375.01,18800.0,375.77,375.8,375.0,375.01,18800.0
2012-10-11 12:20:00,375.1,375.77,374.99,375.58,23500.0,375.1,375.77,374.99,375.58,23500.0
2012-10-11 12:30:00,375.38,375.88,375.25,375.88,6700.0,375.38,375.88,375.25,375.88,6700.0
2012-10-11 12:40:00,375.96,376.39,375.88,376.29,3000.0,375.96,376.39,375.88,376.29,3000.0
2012-10-11 12:50:00,376.28,376.48,375.85,375.95,2900.0,376.28,376.48,375.85,375.95,2900.0
2012-10-11 13:00:00,375.92,376.3,375.41,376.05,3600.0,375.92,376.3,375.41,376.05,3600.0
2012-10-11 13:10:00,376.05,376.05,375.81,375.91,2200.0,376.05,376.05,375.81,375.91,2200.0
2012-10-11 13:20:00,375.91,376.48,375.68,376.28,8800.0,375.91,376.48,375.68,376.28,8800.0
2012-10-11 13:30:00,376.26,376.37,376.05,376.2,6500.0,376.26,376.37,376.05,376.2,6500.0
2012-10-11 13:40:00,376.2,376.28,375.55,375.78,5700.0,376.2,376.28,375.55,375.78,5700.0
2012-10-11 13:50:00,375.6,376.21,375.45,375.88,8200.0,375.6,376.21,375.45,375.88,8200.0
2012-10-11 14:00:00,375.88,376.14,375.72,375.96,3500.0,375.88,376.14,375.72,375.96,3500.0
2012-10-11 14:10:00,375.84,376.35,375.84,376.2,5700.0,375.84,376.35,375.84,376.2,5700.0
2012-10-11 14:20:00,376.2,376.9,376.12,376.78,4800.0,376.2,376.9,376.12,376.78,4800.0
2012-10-11 14:30:00,376.78,377.15,376.61,376.82,6100.0,376.78,377.15,376.61,376.82,6100.0
2012-10-11 14:40:00,376.85,377.11,376.71,376.77,7800.0,376.85,377.11,376.71,376.77,7800.0
2012-10-11 14:50:00,376.86,377.17,376.59,377.07,9900.0,376.86,377.17,376.59,377.07,9900.0
2012-10-11 15:00:00,376.93,377.32,376.87,377.04,5100.0,376.93,377.32,376.87,377.04,5100.0
2012-10-11 15:10:00,376.97,377.6,376.94,377.46,9300.0,376.97,377.6,376.94,377.46,9300.0
2012-10-11 15:20:00,377.35,377.43,376.89,376.89,9100.0,377.35,377.43,376.89,376.89,9100.0
2012-10-11 15:30:00,376.86,376.86,375.47,375.58,19800.0,376.86,376.86,375.47,375.58,19800.0
2012-10-11 15:40:00,375.4,375.94,375.4,375.74,13200.0,375.4,375.94,375.4,375.74,13200.0
2012-10-11 15:50:00,375.78,376.07,374.62,374.68,28000.0,375.78,376.07,374.62,374.68,28000.0
2012-10-12 09:30:00,376.02,378.34,374.36,375.18,17800.0,376.02,378.34,374.36,375.18,17800.0
2012-10-12 09:40:00,375.14,376.15,374.99,376.15,7800.0,375.14,376.15,374.99,376.15,7800.0
2012-10-12 09:50:00,376.12,376.16,375.32,375.55,4900.0,376.12,376.16,375.32,375.55,4900.0
2012-10-12 10:00:00,376.03,376.58,375.62,376.17,6300.0,376.03,376.58,375.62,376.17,6300.0
2012-10-12 10:10:00,376.53,376.62,376.0,376.38,4600.0,376.53,376.62,376.0,376.38,4600.0
2012-10-12 10:20:00,376.36,376.73,375.67,376.05,18200.0,376.36,376.73,375.67,376.05,18200.0
2012-10-12 10:30:00,376.01,376.01,375.02,375.02,7700.0,376.01,376.01,375.02,375.02,7700.0
2012-10-12 10:40:00,375.26,375.7,375.09,375.17,4000.0,375.26,375.7,375.09,375.17,4000.0
2012-10-12 10:50:00,375.17,375.33,374.62,374.68,3400.0,375.17,375.33,374.62,374.68,3400.0
2012-10-12 11:00:00,375.0,375.41,374.66,375.33,4500.0,375.0,375.41,374.66,375.33,4500.0
2012-10-12 11:10:00,375.2,375.27,373.79,374.41,10000.0,375.2,375.27,373.79,374.41,10000.0
2012-10-12 11:20:00,374.7,374.91,373.83,374.84,26600.0,374.7,374.91,373.83,374.84,26600.0
2012-10-12 11:30:00,374.68,374.68,373.79,374.44,11100.0,374.68,374.68,373.79,374.44,11100.0
2012-10-12 11:40:00,374.44,374.48,373.54,374.21,13500.0,374.44,374.48,373.54,374.21,13500.0
2012-10-12 11:50:00,374.13,374.79,374.13,374.55,3600.0,374.13,374.79,374.13,374.55,3600.0
2012-10-12 12:00:00,374.52,374.96,374.4,374.96,3200.0,374.52,374.96,374.4,374.96,3200.0
2012-10-12 12:10:00,375.0,375.29,374.93,375.29,4900.0,375.0,375.29,374.93,375.29,4900.0
2012-10-12 12:20:00,375.29,375.29,374.69,374.95,4800.0,375.29,375.29,374.69,374.95,4800.0
2012-10-12 12:30:00,374.91,375.32,374.78,375.16,3300.0,374.91,375.32,374.78,375.16,3300.0
2012-10-12 12:40:00,375.13,375.35,374.75,375.0,16300.0,375.13,375.35,374.75,375.0,16300.0
2012-10-12 12:50:00,374.9,375.35,374.44,375.0,16400.0,374.9,375.35,374.44,375.0,16400.0
2012-10-12 13:00:00,375.12,375.8,374.83,375.05,13500.0,375.12,375.8,374.83,375.05,13500.0
2012-10-12 13:10:00,375.03,375.2,374.66,374.66,5000.0,375.03,375.2,374.66,374.66,5000.0
2012-10-12 13:20:00,374.74,375.03,374.74,375.03,800.0,374.74,375.03,374.74,375.03,800.0
2012-10-12 13:30:00,375.01,375.32,374.9,375.32,3800.0,375.01,375.32,374.9,375.32,3800.0
2012-10-12 13:40:00,375.37,375.54,374.84,374.84,1700.0,375.37,375.54,374.84,374.84,1700.0
2012-10-12 13:50:00,375.15,375.82,375.08,375.42,1500.0,375.15,375.82,375.08,375.42,1500.0
2012-10-12 14:00:00,375.83,375.83,374.62,374.62,3400.0,375.83,375.83,374.62,374.62,3400.0
2012-10-12 14:10:00,374.82,375.25,374.62,375.12,3200.0,374.82,375.25,374.62,375.12,3200.0
2012-10-12 14:20:00,374.87,374.99,374.45,374.59,3500.0,374.87,374.99,374.45,374.59,3500.0
2012-10-12 14:30:00,374.61,374.7,374.25,374.25,2000.0,374.61,374.7,374.25,374.25,2000.0
2012-10-12 14:40:00,374.25,374.25,373.84,374.0,3200.0,374.25,374.25,373.84,374.0,3200.0
2012-10-12 14:50:00,374.0,374.5,373.9,374.35,4400.0,374.0,374.5,373.9,374.35,4400.0
2012-10-12 15:00:00,374.46,374.46,373.76,374.05,3100.0,374.46,374.46,373.76,374.05,3100.0
2012-10-12 15:10:00,374.05,374.29,373.93,374.09,2400.0,374.05,374.29,373.93,374.09,2400.0
2012-10-12 15:20:00,374.03,374.25,373.94,374.06,3500.0,374.03,374.25,373.94,374.06,3500.0
2012-10-12 15:30:00,373.98,374.07,372.61,372.91,26800.0,373.98,374.07,372.61,372.91,26800.0
2012-10-12 15:40:00,372.92,372.99,371.55,371.98,29100.0,372.92,372.99,371.55,371.98,29100.0
2012-10-12 15:50:00,371.99,373.58,371.92,373.21,51900.0,371.99,373.58,371.92,373.21,51900.0
2012-10-15 09:30:00,375.02,375.47,372.74,374.1,6600.0,375.02,375.47,372.74,374.1,6600.0
2012-10-15 09:40:00,374.08,374.08,371.69,372.09,12400.0,374.08,374.08,371.69,372.09,12400.0
2012-10-15 09:50:00,372.4,373.28,372.0,372.21,7000.0,372.4,373.28,372.0,372.21,7000.0
2012-10-15 10:00:00,372.3,372.73,371.93,372.29,9900.0,372.3,372.73,371.93,372.29,9900.0
2012-10-15 10:10:00,372.62,372.71,372.26,372.71,4200.0,372.62,372.71,372.26,372.71,4200.0
2012-10-15 10:20:00,372.71,372.98,372.47,372.54,4900.0,372.71,372.98,372.47,372.54,4900.0
2012-10-15 10:30:00,372.24,372.65,372.13,372.59,7500.0,372.24,372.65,372.13,372.59,7500.0
2012-10-15 10:40:00,372.58,372.66,372.23,372.23,5300.0,372.58,372.66,372.23,372.23,5300.0
2012-10-15 10:50:00,372.23,372.46,371.74,372.06,7200.0,372.23,372.46,371.74,372.06,7200.0
2012-10-15 11:00:00,372.09,372.19,371.93,371.98,5300.0,372.09,372.19,371.93,371.98,5300.0
2012-10-15 11:10:00,372.09,372.36,371.81,372.25,10200.0,372.09,372.36,371.81,372.25,10200.0
2012-10-15 11:20:00,372.17,372.64,372.16,372.39,15100.0,372.17,372.64,372.16,372.39,15100.0
2012-10-15 11:30:00,372.5,373.33,372.36,373.09,23800.0,372.5,373.33,372.36,373.09,23800.0
2012-10-15 11:40:00,373.1,373.47,372.77,373.43,42500.0,373.1,373.47,372.77,373.43,42500.0
2012-10-15 11:50:00,373.74,374.03,373.38,373.77,19300.0,373.74,374.03,373.38,373.77,19300.0
2012-10-15 12:00:00,373.77,373.79,372.75,373.25,7200.0,373.77,373.79,372.75,373.25,7200.0
2012-10-15 12:10:00,373.19,373.55,372.88,373.21,8200.0,373.19,373.55,372.88,373.21,8200.0
2012-10-15 12:20:00,373.39,373.69,373.35,373.69,4700.0,373.39,373.69,373.35,373.69,4700.0
2012-10-15 12:30:00,373.7,374.06,373.7,374.06,4100.0,373.7,374.06,373.7,374.06,4100.0
2012-10-15 12:40:00,373.99,374.7,373.99,374.31,8800.0,373.99,374.7,373.99,374.31,8800.0
2012-10-15 12:50:00,374.24,374.26,373.96,374.0,6500.0,374.24,374.26,373.96,374.0,6500.0
2012-10-15 13:00:00,373.96,374.14,373.87,374.1,4600.0,373.96,374.14,373.87,374.1,4600.0
2012-10-15 13:10:00,374.18,374.58,373.71,373.77,6200.0,374.18,374.58,373.71,373.77,6200.0
2012-10-15 13:20:00,373.92,373.96,373.45,373.7,4500.0,373.92,373.96,373.45,373.7,4500.0
2012-10-15 13:30:00,373.72,373.79,373.41,373.5,5800.0,373.72,373.79,373.41,373.5,5800.0
2012-10-15 13:40:00,373.45,374.42,373.35,374.17,7600.0,373.45,374.42,373.35,374.17,7600.0
2012-10-15 13:50:00,374.21,374.22,373.81,373.81,5300.0,374.21,374.22,373.81,373.81,5300.0
2012-10-15 14:00:00,373.81,373.82,373.1,373.26,6200.0,373.81,373.82,373.1,373.26,6200.0
2012-10-15 14:10:00,373.14,373.65,372.96,373.57,13000.0,373.14,373.65,372.96,373.57,13000.0
2012-10-15 14:20:00,373.47,373.92,373.15,373.65,11500.0,373.47,373.92,373.15,373.65,11500.0
2012-10-15 14:30:00,373.68,373.68,373.2,373.33,10000.0,373.68,373.68,373.2,373.33,10000.0
2012-10-15 14:40:00,373.5,373.79,373.2,373.45,19800.0,373.5,373.79,373.2,373.45,19800.0
2012-10-15 14:50:00,373.51,373.58,373.26,373.44,15400.0,373.51,373.58,373.26,373.44,15400.0
2012-10-15 15:00:00,373.43,373.77,373.31,373.56,10400.0,373.43,373.77,373.31,373.56,10400.0
2012-10-15 15:10:00,373.6,373.79,373.39,373.67,11400.0,373.6,373.79,373.39,373.67,11400.0
2012-10-15 15:20:00,373.67,374.05,373.62,373.88,15400.0,373.67,374.05,373.62,373.88,15400.0
2012-10-15 15:30:00,373.93,374.34,373.5,373.88,19100.0,373.93,374.34,373.5,373.88,19100.0
2012-10-15 15:40:00,373.89,374.48,373.6,374.42,19400.0,373.89,374.48,373.6,374.42,19400.0
2012-10-15 15:50:00,374.43,375.0,374.43,374.78,39500.0,374.43,375.0,374.43,374.78,39500.0
2012-10-16 09:30:00,369.04,372.75,368.13,372.44,43000.0,369.04,372.75,368.13,372.44,43000.0
2012-10-16 09:40:00,372.49,373.98,372.25,372.25,19500.0,372.49,373.98,372.25,372.25,19500.0
2012-10-16 09:50:00,372.39,373.11,371.39,372.13,15000.0,372.39,373.11,371.39,372.13,15000.0
2012-10-16 10:00:00,371.92,372.91,371.92,372.56,9200.0,371.92,372.91,371.92,372.56,9200.0
2012-10-16 10:10:00,372.63,373.03,372.1,372.78,10000.0,372.63,373.03,372.1,372.78,10000.0
2012-10-16 10:20:00,372.77,373.59,372.21,373.26,12900.0,372.77,373.59,372.21,373.26,12900.0
2012-10-16 10:30:00,373.43,373.64,373.0,373.24,10100.0,373.43,373.64,373.0,373.24,10100.0
2012-10-16 10:40:00,373.27,373.96,373.05,373.45,7000.0,373.27,373.96,373.05,373.45,7000.0
2012-10-16 10:50:00,373.42,373.94,373.02,373.5,9600.0,373.42,373.94,373.02,373.5,9600.0
2012-10-16 11:00:00,373.5,373.83,373.23,373.46,12900.0,373.5,373.83,373.23,373.46,12900.0
2012-10-16 11:10:00,373.49,373.78,373.3,373.47,11400.0,373.49,373.78,373.3,373.47,11400.0
2012-10-16 11:20:00,373.64,373.85,373.42,373.57,5200.0,373.64,373.85,373.42,373.57,5200.0
2012-10-16 11:30:00,373.57,373.8,373.27,373.61,11900.0,373.57,373.8,373.27,373.61,11900.0
2012-10-16 11:40:00,373.42,373.96,373.25,373.54,8800.0,373.42,373.96,373.25,373.54,8800.0
2012-10-16 11:50:00,373.61,373.96,373.5,373.56,14200.0,373.61,373.96,373.5,373.56,14200.0
2012-10-16 12:00:00,373.5,373.76,373.5,373.6,13700.0,373.5,373.76,373.5,373.6,13700.0
2012-10-16 12:10:00,373.73,373.92,373.57,373.65,5400.0,373.73,373.92,373.57,373.65,5400.0
2012-10-16 12:20:00,373.86,373.94,373.68,373.75,3500.0,373.86,373.94,373.68,373.75,3500.0
2012-10-16 12:30:00,373.74,373.91,373.6,373.6,4600.0,373.74,373.91,373.6,373.6,4600.0
2012-10-16 12:40:00,373.85,373.89,373.53,373.73,3200.0,373.85,373.89,373.53,373.73,3200.0
2012-10-16 12:50:00,373.6,373.72,373.53,373.53,2900.0,373.6,373.72,373.53,373.53,2900.0
2012-10-16 13:00:00,373.55,373.68,373.23,373.23,3700.0,373.55,373.68,373.23,373.23,3700.0
2012-10-16 13:10:00,373.23,373.39,373.13,373.33,5100.0,373.23,373.39,373.13,373.33,5100.0
2012-10-16 13:20:00,373.25,373.35,373.18,373.21,2900.0,373.25,373.35,373.18,373.21,2900.0
2012-10-16 13:30:00,373.24,373.26,372.95,372.95,5200.0,373.24,373.26,372.95,372.95,5200.0
2012-10-16 13:40:00,372.92,372.92,372.0,372.13,4300.0,372.92,372.92,372.0,372.13,4300.0
2012-10-16 13:50:00,372.01,372.13,371.84,371.84,9100.0,372.01,372.13,371.84,371.84,9100.0
2012-10-16 14:00:00,371.93,372.37,371.68,371.69,6600.0,371.93,372.37,371.68,371.69,6600.0
2012-10-16 14:10:00,371.71,371.9,371.21,371.21,9600.0,371.71,371.9,371.21,371.21,9600.0
2012-10-16 14:20:00,371.25,371.4,371.01,371.17,7200.0,371.25,371.4,371.01,371.17,7200.0
2012-10-16 14:30:00,371.05,371.15,370.75,370.75,7000.0,371.05,371.15,370.75,370.75,7000.0
2012-10-16 14:40:00,370.7,370.8,370.43,370.46,7500.0,370.7,370.8,370.43,370.46,7500.0
2012-10-16 14:50:00,370.45,370.45,370.0,370.09,17400.0,370.45,370.45,370.0,370.09,17400.0
2012-10-16 15:00:00,370.18,370.22,370.05,370.05,11500.0,370.18,370.22,370.05,370.05,11500.0
2012-10-16 15:10:00,370.02,370.14,369.8,369.99,23400.0,370.02,370.14,369.8,369.99,23400.0
2012-10-16 15:20:00,369.99,370.27,369.87,370.03,22500.0,369.99,370.27,369.87,370.03,22500.0
2012-10-16 15:30:00,369.96,370.42,369.96,370.04,19100.0,369.96,370.42,369.96,370.04,19100.0
2012-10-16 15:40:00,370.06,370.48,369.88,369.91,19200.0,370.06,370.48,369.88,369.91,19200.0
2012-10-16 15:50:00,370.0,370.74,369.86,370.74,62100.0,370.0,370.74,369.86,370.74,62100.0
2012-10-17 09:30:00,372.1,372.42,369.68,369.68,12800.0,372.1,372.42,369.68,369.68,12800.0
2012-10-17 09:40:00,369.84,370.34,369.56,370.16,22300.0,369.84,370.34,369.56,370.16,22300.0
2012-10-17 09:50:00,370.5,371.32,370.12,370.73,13600.0,370.5,371.32,370.12,370.73,13600.0
2012-10-17 10:00:00,370.4,371.57,370.4,371.57,9500.0,370.4,371.57,370.4,371.57,9500.0
2012-10-17 10:10:00,371.57,371.57,370.53,371.06,5200.0,371.57,371.57,370.53,371.06,5200.0
2012-10-17 10:20:00,371.31,371.63,371.13,371.62,13800.0,371.31,371.63,371.13,371.62,13800.0
2012-10-17 10:30:00,371.7,371.73,370.9,370.94,9000.0,371.7,371.73,370.9,370.94,9000.0
2012-10-17 10:40:00,370.95,371.31,370.91,370.98,11600.0,370.95,371.31,370.91,370.98,11600.0
2012-10-17 10:50:00,371.18,371.2,370.19,370.48,12500.0,371.18,371.2,370.19,370.48,12500.0
2012-10-17 11:00:00,370.31,370.83,370.25,370.59,11600.0,370.31,370.83,370.25,370.59,11600.0
2012-10-17 11:10:00,370.59,370.92,370.17,370.17,8700.0,370.59,370.92,370.17,370.17,8700.0
2012-10-17 11:20:00,370.24,370.55,370.0,370.19,12800.0,370.24,370.55,370.0,370.19,12800.0
2012-10-17 11:30:00,370.32,370.6,370.11,370.33,10300.0,370.32,370.6,370.11,370.33,10300.0
2012-10-17 11:40:00,370.3,370.35,370.05,370.35,7300.0,370.3,370.35,370.05,370.35,7300.0
2012-10-17 11:50:00,370.09,370.43,370.02,370.17,6200.0,370.09,370.43,370.02,370.17,6200.0
2012-10-17 12:00:00,370.24,370.65,370.1,370.54,8200.0,370.24,370.65,370.1,370.54,8200.0
2012-10-17 12:10:00,370.54,370.54,370.03,370.24,6700.0,370.54,370.54,370.03,370.24,6700.0
2012-10-17 12:20:00,370.25,370.73,370.16,370.73,10700.0,370.25,370.73,370.16,370.73,10700.0
2012-10-17 12:30:00,370.74,371.17,370.69,371.17,6000.0,370.74,371.17,370.69,371.17,6000.0
2012-10-17 12:40:00,371.18,371.22,370.66,370.76,6600.0,371.18,371.22,370.66,370.76,6600.0
2012-10-17 12:50:00,370.56,370.85,370.5,370.51,4700.0,370.56,370.85,370.5,370.51,4700.0
2012-10-17 13:00:00,370.77,370.85,370.5,370.58,4300.0,370.77,370.85,370.5,370.58,4300.0
2012-10-17 13:10:00,370.83,371.07,370.83,371.01,1800.0,370.83,371.07,370.83,371.01,1800.0
2012-10-17 13:20:00,371.1,371.1,370.69,370.69,3500.0,371.1,371.1,370.69,370.69,3500.0
2012-10-17 13:30:00,370.69,370.8,370.68,370.72,1600.0,370.69,370.8,370.68,370.72,1600.0
2012-10-17 13:40:00,370.69,370.69,369.58,370.25,36900.0,370.69,370.69,369.58,370.25,36900.0
2012-10-17 13:50:00,369.86,370.04,369.72,370.02,5200.0,369.86,370.04,369.72,370.02,5200.0
2012-10-17 14:00:00,370.02,370.18,369.85,370.0,7800.0,370.02,370.18,369.85,370.0,7800.0
2012-10-17 14:10:00,369.99,370.15,369.34,370.12,17400.0,369.99,370.15,369.34,370.12,17400.0
2012-10-17 14:20:00,370.12,370.51,369.95,370.45,5800.0,370.12,370.51,369.95,370.45,5800.0
2012-10-17 14:30:00,370.45,370.5,369.87,369.89,8900.0,370.45,370.5,369.87,369.89,8900.0
2012-10-17 14:40:00,369.92,370.64,369.78,370.64,3700.0,369.92,370.64,369.78,370.64,3700.0
2012-10-17 14:50:00,370.82,370.84,369.98,370.32,6100.0,370.82,370.84,369.98,370.32,6100.0
2012-10-17 15:00:00,370.39,370.5,369.89,370.25,10500.0,370.39,370.5,369.89,370.25,10500.0
2012-10-17 15:10:00,370.42,370.5,370.13,370.21,5000.0,370.42,370.5,370.13,370.21,5000.0
2012-10-17 15:20:00,370.12,370.21,369.74,369.77,12400.0,370.12,370.21,369.74,369.77,12400.0
2012-10-17 15:30:00,369.83,370.24,369.56,369.74,19500.0,369.83,370.24,369.56,369.74,19500.0
2012-10-17 15:40:00,369.75,370.0,369.5,369.73,21100.0,369.75,370.0,369.5,369.73,21100.0
2012-10-17 15:50:00,369.85,370.28,369.47,369.47,62000.0,369.85,370.28,369.47,369.47,62000.0
2012-10-18 09:30:00,366.35,370.15,366.12,367.89,47800.0,366.35,370.15,366.12,367.89,47800.0
2012-10-18 09:40:00,367.43,368.81,366.71,366.71,10400.0,367.43,368.81,366.71,366.71,10400.0
2012-10-18 09:50:00,366.74,368.05,366.74,367.47,11800.0,366.74,368.05,366.74,367.47,11800.0
2012-10-18 10:00:00,367.47,368.22,367.2,367.55,8000.0,367.47,368.22,367.2,367.55,8000.0
2012-10-18 10:10:00,367.55,367.61,366.56,366.77,12800.0,367.55,367.61,366.56,366.77,12800.0
2012-10-18 10:20:00,366.59,366.8,366.11,366.8,20600.0,366.59,366.8,366.11,366.8,20600.0
2012-10-18 10:30:00,366.8,366.8,366.25,366.45,12600.0,366.8,366.8,366.25,366.45,12600.0
2012-10-18 10:40:00,366.3,366.55,365.26,365.55,18700.0,366.3,366.55,365.26,365.55,18700.0
2012-10-18 10:50:00,365.49,365.89,365.37,365.85,16600.0,365.49,365.89,365.37,365.85,16600.0
2012-10-18 11:00:00,365.86,366.54,365.67,366.13,13400.0,365.86,366.54,365.67,366.13,13400.0
2012-10-18 11:10:00,366.3,369.75,366.14,369.49,33800.0,366.3,369.75,366.14,369.49,33800.0
2012-10-18 11:20:00,369.49,371.1,368.75,369.04,30400.0,369.49,371.1,368.75,369.04,30400.0
2012-10-18 11:30:00,369.06,369.43,368.51,368.87,18400.0,369.06,369.43,368.51,368.87,18400.0
2012-10-18 11:40:00,368.84,370.12,368.51,369.96,19600.0,368.84,370.12,368.51,369.96,19600.0
2012-10-18 11:50:00,369.79,371.22,369.38,370.92,14100.0,369.79,371.22,369.38,370.92,14100.0
2012-10-18 12:00:00,370.93,372.1,370.89,371.7,11000.0,370.93,372.1,370.89,371.7,11000.0
2012-10-18 12:10:00,371.44,372.94,371.44,372.86,18800.0,371.44,372.94,371.44,372.86,18800.0
2012-10-18 12:20:00,372.85,373.33,372.42,373.33,7500.0,372.85,373.33,372.42,373.33,7500.0
2012-10-18 12:30:00,373.27,373.27,371.95,372.32,10800.0,373.27,373.27,371.95,372.32,10800.0
2012-10-18 12:40:00,372.24,372.24,370.98,370.98,6900.0,372.24,372.24,370.98,370.98,6900.0
2012-10-18 12:50:00,370.98,371.75,370.98,371.11,5700.0,370.98,371.75,370.98,371.11,5700.0
2012-10-18 13:00:00,370.77,371.11,370.0,370.0,4100.0,370.77,371.11,370.0,370.0,4100.0
2012-10-18 13:10:00,369.87,370.26,369.55,370.06,11600.0,369.87,370.26,369.55,370.06,11600.0
2012-10-18 13:20:00,370.2,370.97,369.93,370.81,25600.0,370.2,370.97,369.93,370.81,25600.0
2012-10-18 13:30:00,370.68,370.78,369.62,369.99,16300.0,370.68,370.78,369.62,369.99,16300.0
2012-10-18 13:40:00,370.0,370.54,369.84,369.96,19900.0,370.0,370.54,369.84,369.96,19900.0
2012-10-18 13:50:00,370.07,370.07,369.05,369.37,12600.0,370.07,370.07,369.05,369.37,12600.0
2012-10-18 14:00:00,369.54,370.01,369.4,369.93,5100.0,369.54,370.01,369.4,369.93,5100.0
2012-10-18 14:10:00,369.93,370.45,369.73,370.02,11600.0,369.93,370.45,369.73,370.02,11600.0
2012-10-18 14:20:00,370.1,370.29,369.71,370.06,27400.0,370.1,370.29,369.71,370.06,27400.0
2012-10-18 14:30:00,370.16,370.37,369.83,370.37,23400.0,370.16,370.37,369.83,370.37,23400.0
2012-10-18 14:40:00,370.15,370.25,369.8,370.13,30400.0,370.15,370.25,369.8,370.13,30400.0
2012-10-18 14:50:00,370.18,370.71,369.99,370.53,19900.0,370.18,370.71,369.99,370.53,19900.0
2012-10-18 15:00:00,370.42,370.44,370.1,370.37,8200.0,370.42,370.44,370.1,370.37,8200.0
2012-10-18 15:10:00,370.42,371.25,370.33,371.25,17800.0,370.42,371.25,370.33,371.25,17800.0
2012-10-18 15:20:00,371.27,371.27,370.02,370.32,21400.0,371.27,371.27,370.02,370.32,21400.0
2012-10-18 15:30:00,370.41,370.98,369.95,370.8,23300.0,370.41,370.98,369.95,370.8,23300.0
2012-10-18 15:40:00,370.68,370.74,370.08,370.45,27400.0,370.68,370.74,370.08,370.45,27400.0
2012-10-18 15:50:00,370.31,370.54,370.02,370.05,22100.0,370.31,370.54,370.02,370.05,22100.0
2012-10-19 09:30:00,367.26,371.79,367.26,370.7,29900.0,367.26,371.79,367.26,370.7,29900.0
2012-10-19 09:40:00,370.69,371.06,370.06,370.62,8300.0,370.69,371.06,370.06,370.62,8300.0
2012-10-19 09:50:00,370.62,371.62,370.42,371.16,10800.0,370.62,371.62,370.42,371.16,10800.0
2012-10-19 10:00:00,371.0,371.27,370.8,370.84,4100.0,371.0,371.27,370.8,370.84,4100.0
2012-10-19 10:10:00,371.06,371.44,370.92,371.28,5800.0,371.06,371.44,370.92,371.28,5800.0
2012-10-19 10:20:00,371.16,372.1,371.16,372.0,6600.0,371.16,372.1,371.16,372.0,6600.0
2012-10-19 10:30:00,372.0,372.1,371.29,371.44,4700.0,372.0,372.1,371.29,371.44,4700.0
2012-10-19 10:40:00,371.44,371.59,371.24,371.39,3100.0,371.44,371.59,371.24,371.39,3100.0
2012-10-19 10:50:00,371.36,371.52,371.28,371.28,1900.0,371.36,371.52,371.28,371.28,1900.0
2012-10-19 11:00:00,371.24,371.25,370.89,371.0,6200.0,371.24,371.25,370.89,371.0,6200.0
2012-10-19 11:10:00,371.01,371.18,370.89,371.16,5900.0,371.01,371.18,370.89,371.16,5900.0
2012-10-19 11:20:00,371.03,371.27,370.9,371.23,7700.0,371.03,371.27,370.9,371.23,7700.0
2012-10-19 11:30:00,371.21,371.38,371.14,371.21,2800.0,371.21,371.38,371.14,371.21,2800.0
2012-10-19 11:40:00,371.33,371.33,371.03,371.21,1800.0,371.33,371.33,371.03,371.21,1800.0
2012-10-19 11:50:00,371.43,371.43,370.83,370.96,12000.0,371.43,371.43,370.83,370.96,12000.0
2012-10-19 12:00:00,370.98,371.08,370.07,370.38,6900.0,370.98,371.08,370.07,370.38,6900.0
2012-10-19 12:10:00,370.3,370.3,369.91,370.0,7100.0,370.3,370.3,369.91,370.0,7100.0
2012-10-19 12:20:00,370.2,370.25,369.64,369.68,8800.0,370.2,370.25,369.64,369.68,8800.0
2012-10-19 12:30:00,369.68,370.4,369.68,370.25,3000.0,369.68,370.4,369.68,370.25,3000.0
2012-10-19 12:40:00,370.26,370.39,370.12,370.17,2400.0,370.26,370.39,370.12,370.17,2400.0
2012-10-19 12:50:00,370.25,370.37,369.78,369.78,7200.0,370.25,370.37,369.78,369.78,7200.0
2012-10-19 13:00:00,369.94,370.3,369.82,370.24,4400.0,369.94,370.3,369.82,370.24,4400.0
2012-10-19 13:10:00,370.18,370.22,369.85,369.85,5900.0,370.18,370.22,369.85,369.85,5900.0
2012-10-19 13:20:00,369.94,370.22,369.88,370.04,4500.0,369.94,370.22,369.88,370.04,4500.0
2012-10-19 13:30:00,370.17,370.17,369.84,369.93,9700.0,370.17,370.17,369.84,369.93,9700.0
2012-10-19 13:40:00,369.94,370.1,369.7,369.7,13900.0,369.94,370.1,369.7,369.7,13900.0
2012-10-19 13:50:00,369.67,369.75,368.53,368.53,5700.0,369.67,369.75,368.53,368.53,5700.0
2012-10-19 14:00:00,368.76,368.9,368.54,368.74,3800.0,368.76,368.9,368.54,368.74,3800.0
2012-10-19 14:10:00,368.7,368.83,368.32,368.34,5500.0,368.7,368.83,368.32,368.34,5500.0
2012-10-19 14:20:00,368.31,368.31,367.21,367.6,8500.0,368.31,368.31,367.21,367.6,8500.0
2012-10-19 14:30:00,367.79,368.33,367.59,367.97,9600.0,367.79,368.33,367.59,367.97,9600.0
2012-10-19 14:40:00,368.1,368.37,367.97,368.1,5200.0,368.1,368.37,367.97,368.1,5200.0
2012-10-19 14:50:00,368.1,368.92,367.61,368.9,9900.0,368.1,368.92,367.61,368.9,9900.0
2012-10-19 15:00:00,368.9,368.92,367.85,368.07,7700.0,368.9,368.92,367.85,368.07,7700.0
2012-10-19 15:10:00,368.1,368.8,368.1,368.77,11100.0,368.1,368.8,368.1,368.77,11100.0
2012-10-19 15:20:00,368.69,370.04,368.69,369.85,16200.0,368.69,370.04,368.69,369.85,16200.0
2012-10-19 15:30:00,369.44,369.61,368.81,369.41,17000.0,369.44,369.61,368.81,369.41,17000.0
2012-10-19 15:40:00,369.4,369.61,369.12,369.45,13000.0,369.4,369.61,369.12,369.45,13000.0
2012-10-19 15:50:00,369.67,370.16,369.13,369.25,48200.0,369.67,370.16,369.13,369.25,48200.0
2012-10-22 09:30:00,360.92,364.26,360.0,362.7,36200.0,360.92,364.26,360.0,362.7,36200.0
2012-10-22 09:40:00,363.0,364.18,362.05,362.6,45100.0,363.0,364.18,362.05,362.6,45100.0
2012-10-22 09:50:00,362.79,364.35,362.6,364.13,26100.0,362.79,364.35,362.6,364.13,26100.0
2012-10-22 10:00:00,364.15,365.56,363.94,365.43,41400.0,364.15,365.56,363.94,365.43,41400.0
2012-10-22 10:10:00,365.31,365.62,364.26,364.96,45400.0,365.31,365.62,364.26,364.96,45400.0
2012-10-22 10:20:00,365.45,365.45,364.44,364.72,30500.0,365.45,365.45,364.44,364.72,30500.0
2012-10-22 10:30:00,364.55,364.86,363.22,363.46,23000.0,364.55,364.86,363.22,363.46,23000.0
2012-10-22 10:40:00,363.48,364.25,363.28,364.0,12800.0,363.48,364.25,363.28,364.0,12800.0
2012-10-22 10:50:00,364.2,365.14,364.13,364.87,17100.0,364.2,365.14,364.13,364.87,17100.0
2012-10-22 11:00:00,364.73,364.87,364.11,364.43,10000.0,364.73,364.87,364.11,364.43,10000.0
2012-10-22 11:10:00,364.4,364.66,364.17,364.59,23700.0,364.4,364.66,364.17,364.59,23700.0
2012-10-22 11:20:00,364.5,364.69,364.17,364.36,27900.0,364.5,364.69,364.17,364.36,27900.0
2012-10-22 11:30:00,364.36,364.46,364.02,364.4,15100.0,364.36,364.46,364.02,364.4,15100.0
2012-10-22 11:40:00,364.4,364.79,364.03,364.28,13800.0,364.4,364.79,364.03,364.28,13800.0
2012-10-22 11:50:00,364.29,364.64,364.1,364.33,13700.0,364.29,364.64,364.1,364.33,13700.0
2012-10-22 12:00:00,364.38,364.38,364.12,364.16,4000.0,364.38,364.38,364.12,364.16,4000.0
2012-10-22 12:10:00,364.28,364.28,363.84,364.0,7800.0,364.28,364.28,363.84,364.0,7800.0
2012-10-22 12:20:00,364.05,364.13,363.61,363.84,7100.0,364.05,364.13,363.61,363.84,7100.0
2012-10-22 12:30:00,363.61,363.8,363.2,363.24,10400.0,363.61,363.8,363.2,363.24,10400.0
2012-10-22 12:40:00,363.25,364.02,363.25,363.87,16500.0,363.25,364.02,363.25,363.87,16500.0
2012-10-22 12:50:00,363.67,363.67,363.28,363.32,4100.0,363.67,363.67,363.28,363.32,4100.0
2012-10-22 13:00:00,363.29,363.63,362.72,362.86,10100.0,363.29,363.63,362.72,362.86,10100.0
2012-10-22 13:10:00,362.85,362.85,362.01,362.37,17700.0,362.85,362.85,362.01,362.37,17700.0
2012-10-22 13:20:00,362.38,362.42,361.85,361.86,11700.0,362.38,362.42,361.85,361.86,11700.0
2012-10-22 13:30:00,361.93,362.46,361.7,362.09,7300.0,361.93,362.46,361.7,362.09,7300.0
2012-10-22 13:40:00,362.01,362.14,361.29,361.75,11000.0,362.01,362.14,361.29,361.75,11000.0
2012-10-22 13:50:00,361.77,362.27,361.73,361.73,6600.0,361.77,362.27,361.73,361.73,6600.0
2012-10-22 14:00:00,361.73,362.0,361.35,361.69,7900.0,361.73,362.0,361.35,361.69,7900.0
2012-10-22 14:10:00,361.75,362.94,361.68,362.85,8400.0,361.75,362.94,361.68,362.85,8400.0
2012-10-22 14:20:00,362.8,362.93,362.21,362.21,7300.0,362.8,362.93,362.21,362.21,7300.0
2012-10-22 14:30:00,362.33,362.92,362.24,362.69,10200.0,362.33,362.92,362.24,362.69,10200.0
2012-10-22 14:40:00,362.72,363.13,362.62,362.82,13400.0,362.72,363.13,362.62,362.82,13400.0
2012-10-22 14:50:00,362.68,363.09,362.36,363.0,17600.0,362.68,363.09,362.36,363.0,17600.0
2012-10-22 15:00:00,363.0,363.17,362.5,362.8,9800.0,363.0,363.17,362.5,362.8,9800.0
2012-10-22 15:10:00,362.76,363.51,362.66,362.94,16800.0,362.76,363.51,362.66,362.94,16800.0
2012-10-22 15:20:00,363.12,363.36,362.65,363.07,35500.0,363.12,363.36,362.65,363.07,35500.0
2012-10-22 15:30:00,363.07,364.48,362.65,364.48,35800.0,363.07,364.48,362.65,364.48,35800.0
2012-10-22 15:40:00,364.49,365.05,363.83,365.04,28600.0,364.49,365.05,363.83,365.04,28600.0
2012-10-22 15:50:00,365.14,366.61,365.0,365.94,59800.0,365.14,366.61,365.0,365.94,59800.0
2012-10-23 09:30:00,358.31,365.97,358.31,365.24,21200.0,358.31,365.97,358.31,365.24,21200.0
2012-10-23 09:40:00,365.95,366.0,363.91,364.41,27900.0,365.95,366.0,363.91,364.41,27900.0
2012-10-23 09:50:00,364.14,364.57,363.24,363.64,14100.0,364.14,364.57,363.24,363.64,14100.0
2012-10-23 10:00:00,363.91,364.5,363.64,364.41,14500.0,363.91,364.5,363.64,364.41,14500.0
2012-10-23 10:10:00,364.41,364.48,363.12,363.45,14500.0,364.41,364.48,363.12,363.45,14500.0
2012-10-23 10:20:00,363.22,363.79,362.93,362.93,12800.0,363.22,363.79,362.93,362.93,12800.0
2012-10-23 10:30:00,362.99,363.59,362.51,362.65,18100.0,362.99,363.59,362.51,362.65,18100.0
2012-10-23 10:40:00,362.66,363.44,362.63,363.44,16600.0,362.66,363.44,362.63,363.44,16600.0
2012-10-23 10:50:00,363.44,363.46,362.82,363.02,19300.0,363.44,363.46,362.82,363.02,19300.0
2012-10-23 11:00:00,363.09,364.05,363.09,363.54,11000.0,363.09,364.05,363.09,363.54,11000.0
2012-10-23 11:10:00,363.75,365.43,363.54,365.43,9300.0,363.75,365.43,363.54,365.43,9300.0
2012-10-23 11:20:00,365.43,365.5,364.64,365.46,15400.0,365.43,365.5,364.64,365.46,15400.0
2012-10-23 11:30:00,365.42,365.46,363.77,364.28,17300.0,365.42,365.46,363.77,364.28,17300.0
2012-10-23 11:40:00,364.39,364.76,364.14,364.7,10000.0,364.39,364.76,364.14,364.7,10000.0
2012-10-23 11:50:00,364.87,365.37,364.56,365.37,11800.0,364.87,365.37,364.56,365.37,11800.0
2012-10-23 12:00:00,365.34,365.37,364.7,364.86,5600.0,365.34,365.37,364.7,364.86,5600.0
2012-10-23 12:10:00,364.88,365.81,364.55,364.55,17000.0,364.88,365.81,364.55,364.55,17000.0
2012-10-23 12:20:00,364.81,365.19,364.5,365.06,25400.0,364.81,365.19,364.5,365.06,25400.0
2012-10-23 12:30:00,365.21,365.49,364.05,364.05,17200.0,365.21,365.49,364.05,364.05,17200.0
2012-10-23 12:40:00,364.0,364.33,363.5,363.54,6000.0,364.0,364.33,363.5,363.54,6000.0
2012-10-23 12:50:00,363.66,363.93,363.3,363.46,12900.0,363.66,363.93,363.3,363.46,12900.0
2012-10-23 13:00:00,363.61,363.84,363.18,363.47,10200.0,363.61,363.84,363.18,363.47,10200.0
2012-10-23 13:10:00,363.37,363.77,363.0,363.33,7800.0,363.37,363.77,363.0,363.33,7800.0
2012-10-23 13:20:00,363.19,363.48,363.06,363.12,6600.0,363.19,363.48,363.06,363.12,6600.0
2012-10-23 13:30:00,363.15,363.42,363.09,363.17,7300.0,363.15,363.42,363.09,363.17,7300.0
2012-10-23 13:40:00,363.1,363.23,362.8,362.8,14000.0,363.1,363.23,362.8,362.8,14000.0
2012-10-23 13:50:00,362.9,363.01,362.61,362.93,11000.0,362.9,363.01,362.61,362.93,11000.0
2012-10-23 14:00:00,363.09,363.09,362.47,362.75,19600.0,363.09,363.09,362.47,362.75,19600.0
2012-10-23 14:10:00,362.74,363.47,362.25,363.47,9900.0,362.74,363.47,362.25,363.47,9900.0
2012-10-23 14:20:00,363.2,364.23,363.2,363.36,12100.0,363.2,364.23,363.2,363.36,12100.0
2012-10-23 14:30:00,363.26,364.15,363.26,364.14,7900.0,363.26,364.15,363.26,364.14,7900.0
2012-10-23 14:40:00,364.11,364.4,363.99,364.4,5400.0,364.11,364.4,363.99,364.4,5400.0
2012-10-23 14:50:00,364.55,365.11,363.94,365.11,12000.0,364.55,365.11,363.94,365.11,12000.0
2012-10-23 15:00:00,365.13,366.11,365.03,365.83,25100.0,365.13,366.11,365.03,365.83,25100.0
2012-10-23 15:10:00,365.9,366.13,365.85,366.06,7100.0,365.9,366.13,365.85,366.06,7100.0
2012-10-23 15:20:00,366.15,366.38,365.98,366.18,8700.0,366.15,366.38,365.98,366.18,8700.0
2012-10-23 15:30:00,366.21,366.38,365.78,365.84,19300.0,366.21,366.38,365.78,365.84,19300.0
2012-10-23 15:40:00,365.84,366.33,365.51,366.33,28500.0,365.84,366.33,365.51,366.33,28500.0
2012-10-23 15:50:00,366.3,366.96,366.02,366.76,62300.0,366.3,366.96,366.02,366.76,62300.0
2012-10-24 09:30:00,371.95,371.95,363.02,366.93,13100.0,371.95,371.95,363.02,366.93,13100.0
2012-10-24 09:40:00,366.86,369.4,366.65,368.82,16400.0,366.86,369.4,366.65,368.82,16400.0
2012-10-24 09:50:00,368.73,370.0,368.33,369.53,12500.0,368.73,370.0,368.33,369.53,12500.0
2012-10-24 10:00:00,369.88,370.02,367.24,368.08,12400.0,369.88,370.02,367.24,368.08,12400.0
2012-10-24 10:10:00,368.02,369.54,367.91,369.09,13000.0,368.02,369.54,367.91,369.09,13000.0
2012-10-24 10:20:00,369.17,369.17,367.97,368.5,10900.0,369.17,369.17,367.97,368.5,10900.0
2012-10-24 10:30:00,368.22,368.75,367.74,367.79,8000.0,368.22,368.75,367.74,367.79,8000.0
2012-10-24 10:40:00,368.02,368.97,368.0,368.73,12100.0,368.02,368.97,368.0,368.73,12100.0
2012-10-24 10:50:00,368.7,368.78,367.94,368.22,13500.0,368.7,368.78,367.94,368.22,13500.0
2012-10-24 11:00:00,368.22,368.83,367.32,367.59,9700.0,368.22,368.83,367.32,367.59,9700.0
2012-10-24 11:10:00,367.58,367.95,366.9,366.9,6300.0,367.58,367.95,366.9,366.9,6300.0
2012-10-24 11:20:00,366.96,367.09,366.3,366.71,2600.0,366.96,367.09,366.3,366.71,2600.0
2012-10-24 11:30:00,366.73,367.14,366.56,366.76,5700.0,366.73,367.14,366.56,366.76,5700.0
2012-10-24 11:40:00,366.65,367.0,366.5,366.5,9400.0,366.65,367.0,366.5,366.5,9400.0
2012-10-24 11:50:00,366.32,366.45,366.07,366.36,10000.0,366.32,366.45,366.07,366.36,10000.0
2012-10-24 12:00:00,366.36,366.6,366.32,366.44,3200.0,366.36,366.6,366.32,366.44,3200.0
2012-10-24 12:10:00,366.52,367.08,366.37,366.43,10700.0,366.52,367.08,366.37,366.43,10700.0
2012-10-24 12:20:00,366.44,366.93,366.08,366.83,12600.0,366.44,366.93,366.08,366.83,12600.0
2012-10-24 12:30:00,366.84,366.84,366.13,366.16,4400.0,366.84,366.84,366.13,366.16,4400.0
2012-10-24 12:40:00,366.17,367.35,366.17,367.21,3800.0,366.17,367.35,366.17,367.21,3800.0
2012-10-24 12:50:00,367.33,367.61,367.21,367.36,4700.0,367.33,367.61,367.21,367.36,4700.0
2012-10-24 13:00:00,367.35,367.41,367.05,367.05,4800.0,367.35,367.41,367.05,367.05,4800.0
2012-10-24 13:10:00,366.93,367.05,366.33,367.05,9300.0,366.93,367.05,366.33,367.05,9300.0
2012-10-24 13:20:00,367.06,367.93,367.06,367.45,11100.0,367.06,367.93,367.06,367.45,11100.0
2012-10-24 13:30:00,367.53,367.69,367.16,367.16,5300.0,367.53,367.69,367.16,367.16,5300.0
2012-10-24 13:40:00,367.09,367.24,367.06,367.06,2500.0,367.09,367.24,367.06,367.06,2500.0
2012-10-24 13:50:00,367.14,367.48,367.04,367.31,9700.0,367.14,367.48,367.04,367.31,9700.0
2012-10-24 14:00:00,367.34,367.35,367.08,367.15,4100.0,367.34,367.35,367.08,367.15,4100.0
2012-10-24 14:10:00,367.26,367.26,366.25,366.76,7700.0,367.26,367.26,366.25,366.76,7700.0
2012-10-24 14:20:00,366.61,367.35,366.59,367.2,7800.0,366.61,367.35,366.59,367.2,7800.0
2012-10-24 14:30:00,367.33,367.54,366.63,366.92,13400.0,367.33,367.54,366.63,366.92,13400.0
2012-10-24 14:40:00,366.7,367.22,366.22,366.36,7000.0,366.7,367.22,366.22,366.36,7000.0
2012-10-24 14:50:00,366.37,366.61,365.19,365.72,16200.0,366.37,366.61,365.19,365.72,16200.0
2012-10-24 15:00:00,365.72,365.87,364.52,364.6,12100.0,365.72,365.87,364.52,364.6,12100.0
2012-10-24 15:10:00,364.76,365.18,364.45,364.59,12900.0,364.76,365.18,364.45,364.59,12900.0
2012-10-24 15:20:00,364.68,364.82,364.17,364.6,13900.0,364.68,364.82,364.17,364.6,13900.0
2012-10-24 15:30:00,364.49,364.58,363.63,363.63,19400.0,364.49,364.58,363.63,363.63,19400.0
2012-10-24 15:40:00,363.73,364.27,363.64,364.11,19900.0,363.73,364.27,363.64,364.11,19900.0
2012-10-24 15:50:00,363.98,364.6,363.41,364.37,51100.0,363.98,364.6,363.41,364.37,51100.0
2012-10-25 09:30:00,367.43,370.05,367.38,368.69,23000.0,367.43,370.05,367.38,368.69,23000.0
2012-10-25 09:40:00,368.51,369.38,367.52,367.63,17600.0,368.51,369.38,367.52,367.63,17600.0
2012-10-25 09:50:00,367.97,368.74,367.93,367.95,11800.0,367.97,368.74,367.93,367.95,11800.0
2012-10-25 10:00:00,367.73,367.73,366.89,366.99,11500.0,367.73,367.73,366.89,366.99,11500.0
2012-10-25 10:10:00,367.0,367.16,366.77,366.8,5400.0,367.0,367.16,366.77,366.8,5400.0
2012-10-25 10:20:00,366.46,367.04,365.92,365.92,6700.0,366.46,367.04,365.92,365.92,6700.0
2012-10-25 10:30:00,366.16,366.16,365.47,365.6,8900.0,366.16,366.16,365.47,365.6,8900.0
2012-10-25 10:40:00,365.4,365.66,364.3,364.6,9200.0,365.4,365.66,364.3,364.6,9200.0
2012-10-25 10:50:00,364.2,365.13,363.73,364.69,12400.0,364.2,365.13,363.73,364.69,12400.0
2012-10-25 11:00:00,364.64,365.16,364.29,364.81,9800.0,364.64,365.16,364.29,364.81,9800.0
2012-10-25 11:10:00,365.1,366.17,365.06,366.06,9900.0,365.1,366.17,365.06,366.06,9900.0
2012-10-25 11:20:00,366.11,366.65,365.62,365.64,14700.0,366.11,366.65,365.62,365.64,14700.0
2012-10-25 11:30:00,365.64,365.91,365.34,365.56,8500.0,365.64,365.91,365.34,365.56,8500.0
2012-10-25 11:40:00,365.5,365.7,365.19,365.7,13600.0,365.5,365.7,365.19,365.7,13600.0
2012-10-25 11:50:00,365.52,365.72,365.21,365.7,4400.0,365.52,365.72,365.21,365.7,4400.0
2012-10-25 12:00:00,365.59,366.17,365.55,366.02,6600.0,365.59,366.17,365.55,366.02,6600.0
2012-10-25 12:10:00,366.23,366.33,365.85,365.96,4200.0,366.23,366.33,365.85,365.96,4200.0
2012-10-25 12:20:00,365.87,366.51,365.87,366.39,4700.0,365.87,366.51,365.87,366.39,4700.0
2012-10-25 12:30:00,366.39,366.39,365.77,366.2,5300.0,366.39,366.39,365.77,366.2,5300.0
2012-10-25 12:40:00,366.5,366.5,366.0,366.11,3800.0,366.5,366.5,366.0,366.11,3800.0
2012-10-25 12:50:00,366.31,366.37,365.9,366.04,3200.0,366.31,366.37,365.9,366.04,3200.0
2012-10-25 13:00:00,366.63,367.01,366.39,366.85,3700.0,366.63,367.01,366.39,366.85,3700.0
2012-10-25 13:10:00,366.85,366.85,366.41,366.41,2800.0,366.85,366.85,366.41,366.41,2800.0
2012-10-25 13:20:00,366.73,367.44,366.72,367.44,3000.0,366.73,367.44,366.72,367.44,3000.0
2012-10-25 13:30:00,367.44,367.47,366.33,366.63,5800.0,367.44,367.47,366.33,366.63,5800.0
2012-10-25 13:40:00,366.58,367.2,366.33,367.2,1500.0,366.58,367.2,366.33,367.2,1500.0
2012-10-25 13:50:00,367.02,367.61,367.0,367.49,4300.0,367.02,367.61,367.0,367.49,4300.0
2012-10-25 14:00:00,367.64,367.72,367.13,367.27,4800.0,367.64,367.72,367.13,367.27,4800.0
2012-10-25 14:10:00,367.13,367.37,366.11,366.12,5200.0,367.13,367.37,366.11,366.12,5200.0
2012-10-25 14:20:00,366.17,366.56,365.97,366.46,7000.0,366.17,366.56,365.97,366.46,7000.0
2012-10-25 14:30:00,366.53,366.53,366.12,366.31,4500.0,366.53,366.53,366.12,366.31,4500.0
2012-10-25 14:40:00,366.31,366.68,366.26,366.56,3300.0,366.31,366.68,366.26,366.56,3300.0
2012-10-25 14:50:00,366.47,366.67,365.93,366.03,17900.0,366.47,366.67,365.93,366.03,17900.0
2012-10-25 15:00:00,366.23,366.5,366.0,366.3,16900.0,366.23,366.5,366.0,366.3,16900.0
2012-10-25 15:10:00,366.3,366.87,366.16,366.26,15700.0,366.3,366.87,366.16,366.26,15700.0
2012-10-25 15:20:00,366.44,367.07,366.17,367.07,5900.0,366.44,367.07,366.17,367.07,5900.0
2012-10-25 15:30:00,366.96,367.2,366.36,366.72,13000.0,366.96,367.2,366.36,366.72,13000.0
2012-10-25 15:40:00,366.83,367.51,366.69,367.1,18100.0,366.83,367.51,366.69,367.1,18100.0
2012-10-25 15:50:00,367.04,367.78,366.78,367.78,20900.0,367.04,367.78,366.78,367.78,20900.0
2012-10-26 09:30:00,367.63,368.11,365.94,366.76,11000.0,367.63,368.11,365.94,366.76,11000.0
2012-10-26 09:40:00,366.82,366.89,366.23,366.28,2800.0,366.82,366.89,366.23,366.28,2800.0
2012-10-26 09:50:00,366.36,368.01,365.95,367.29,11300.0,366.36,368.01,365.95,367.29,11300.0
2012-10-26 10:00:00,367.6,368.26,366.9,367.2,3400.0,367.6,368.26,366.9,367.2,3400.0
2012-10-26 10:10:00,366.96,367.97,366.86,367.61,5200.0,366.96,367.97,366.86,367.61,5200.0
2012-10-26 10:20:00,367.54,367.57,366.93,366.99,1500.0,367.54,367.57,366.93,366.99,1500.0
2012-10-26 10:30:00,366.85,367.27,366.59,367.09,4800.0,366.85,367.27,366.59,367.09,4800.0
2012-10-26 10:40:00,367.42,367.42,366.99,366.99,2300.0,367.42,367.42,366.99,366.99,2300.0
2012-10-26 10:50:00,367.23,367.54,366.76,366.86,3600.0,367.23,367.54,366.76,366.86,3600.0
2012-10-26 11:00:00,366.68,367.22,366.14,366.94,4100.0,366.68,367.22,366.14,366.94,4100.0
2012-10-26 11:10:00,366.9,367.71,366.88,367.62,3900.0,366.9,367.71,366.88,367.62,3900.0
2012-10-26 11:20:00,367.62,367.7,367.13,367.43,3900.0,367.62,367.7,367.13,367.43,3900.0
2012-10-26 11:30:00,367.62,368.1,367.35,368.04,3100.0,367.62,368.1,367.35,368.04,3100.0
2012-10-26 11:40:00,368.23,368.39,367.88,367.97,4100.0,368.23,368.39,367.88,367.97,4100.0
2012-10-26 11:50:00,367.93,368.06,367.34,367.34,5400.0,367.93,368.06,367.34,367.34,5400.0
2012-10-26 12:00:00,367.22,367.41,366.86,367.0,4500.0,367.22,367.41,366.86,367.0,4500.0
2012-10-26 12:10:00,367.19,367.69,367.18,367.43,2600.0,367.19,367.69,367.18,367.43,2600.0
2012-10-26 12:20:00,367.31,367.87,367.25,367.76,2800.0,367.31,367.87,367.25,367.76,2800.0
2012-10-26 12:30:00,367.67,367.72,367.09,367.09,1700.0,367.67,367.72,367.09,367.09,1700.0
2012-10-26 12:40:00,367.4,367.92,367.4,367.64,2600.0,367.4,367.92,367.4,367.64,2600.0
2012-10-26 12:50:00,367.39,368.22,367.39,368.15,1400.0,367.39,368.22,367.39,368.15,1400.0
2012-10-26 13:00:00,368.15,368.15,368.15,368.15,0.0,368.15,368.15,368.15,368.15,0.0
2012-10-26 13:10:00,367.81,367.85,367.5,367.82,900.0,367.81,367.85,367.5,367.82,900.0
2012-10-26 13:20:00,367.44,368.03,367.32,367.68,4800.0,367.44,368.03,367.32,367.68,4800.0
2012-10-26 13:30:00,368.01,368.91,368.01,368.48,1900.0,368.01,368.91,368.01,368.48,1900.0
2012-10-26 13:40:00,368.48,368.48,368.33,368.4,700.0,368.48,368.48,368.33,368.4,700.0
2012-10-26 13:50:00,368.66,369.24,368.52,369.24,5100.0,368.66,369.24,368.52,369.24,5100.0
2012-10-26 14:00:00,369.03,369.61,368.93,369.04,14100.0,369.03,369.61,368.93,369.04,14100.0
2012-10-26 14:10:00,369.3,369.73,369.19,369.52,8900.0,369.3,369.73,369.19,369.52,8900.0
2012-10-26 14:20:00,369.38,369.69,369.1,369.57,3000.0,369.38,369.69,369.1,369.57,3000.0
2012-10-26 14:30:00,369.43,369.83,368.98,369.6,2300.0,369.43,369.83,368.98,369.6,2300.0
2012-10-26 14:40:00,369.59,369.78,369.19,369.78,4100.0,369.59,369.78,369.19,369.78,4100.0
2012-10-26 14:50:00,369.61,369.73,369.41,369.6,3700.0,369.61,369.73,369.41,369.6,3700.0
2012-10-26 15:00:00,369.27,369.74,369.12,369.74,3100.0,369.27,369.74,369.12,369.74,3100.0
2012-10-26 15:10:00,369.68,370.24,369.55,370.19,5900.0,369.68,370.24,369.55,370.19,5900.0
2012-10-26 15:20:00,370.13,371.34,370.13,371.01,17800.0,370.13,371.34,370.13,371.01,17800.0
2012-10-26 15:30:00,370.99,371.24,370.75,370.98,26900.0,370.99,371.24,370.75,370.98,26900.0
2012-10-26 15:40:00,370.95,371.32,370.47,370.94,23200.0,370.95,371.32,370.47,370.94,23200.0
2012-10-26 15:50:00,370.72,371.14,370.57,370.63,26900.0,370.72,371.14,370.57,370.63,26900.0
2012-10-31 09:30:00,371.75,379.33,366.53,368.45,16000.0,371.75,379.33,366.53,368.45,16000.0
2012-10-31 09:40:00,369.18,371.0,367.84,370.58,8200.0,369.18,371.0,367.84,370.58,8200.0
2012-10-31 09:50:00,370.46,372.46,370.46,371.44,11200.0,370.46,372.46,370.46,371.44,11200.0
2012-10-31 10:00:00,371.25,371.76,370.07,370.43,12200.0,371.25,371.76,370.07,370.43,12200.0
2012-10-31 10:10:00,370.44,370.71,370.17,370.47,5500.0,370.44,370.71,370.17,370.47,5500.0
2012-10-31 10:20:00,370.68,372.7,370.68,372.67,9100.0,370.68,372.7,370.68,372.67,9100.0
2012-10-31 10:30:00,372.23,372.67,372.11,372.26,6300.0,372.23,372.67,372.11,372.26,6300.0
2012-10-31 10:40:00,372.11,372.25,371.61,371.74,5000.0,372.11,372.25,371.61,371.74,5000.0
2012-10-31 10:50:00,372.03,372.07,371.67,371.8,4200.0,372.03,372.07,371.67,371.8,4200.0
2012-10-31 11:00:00,372.08,372.1,371.7,372.1,4300.0,372.08,372.1,371.7,372.1,4300.0
2012-10-31 11:10:00,372.09,372.25,371.98,372.25,4400.0,372.09,372.25,371.98,372.25,4400.0
2012-10-31 11:20:00,372.25,372.25,371.99,372.14,4900.0,372.25,372.25,371.99,372.14,4900.0
2012-10-31 11:30:00,372.13,372.89,372.07,372.69,13700.0,372.13,372.89,372.07,372.69,13700.0
2012-10-31 11:40:00,372.74,372.95,372.22,372.31,7800.0,372.74,372.95,372.22,372.31,7800.0
2012-10-31 11:50:00,372.41,373.82,372.06,372.27,9200.0,372.41,373.82,372.06,372.27,9200.0
2012-10-31 12:00:00,372.3,372.74,372.01,372.27,4800.0,372.3,372.74,372.01,372.27,4800.0
2012-10-31 12:10:00,371.95,372.63,371.63,371.63,2600.0,371.95,372.63,371.63,371.63,2600.0
2012-10-31 12:20:00,371.92,372.27,371.28,372.25,3300.0,371.92,372.27,371.28,372.25,3300.0
2012-10-31 12:30:00,371.66,372.25,370.7,371.53,3600.0,371.66,372.25,370.7,371.53,3600.0
2012-10-31 12:40:00,371.11,371.57,370.64,371.48,4400.0,371.11,371.57,370.64,371.48,4400.0
2012-10-31 12:50:00,370.98,371.5,370.68,371.5,1000.0,370.98,371.5,370.68,371.5,1000.0
2012-10-31 13:00:00,370.81,370.95,370.72,370.95,400.0,370.81,370.95,370.72,370.95,400.0
2012-10-31 13:10:00,371.01,371.65,370.63,371.44,3800.0,371.01,371.65,370.63,371.44,3800.0
2012-10-31 13:20:00,371.68,372.25,371.42,371.64,5100.0,371.68,372.25,371.42,371.64,5100.0
2012-10-31 13:30:00,371.94,372.34,371.74,372.25,5500.0,371.94,372.34,371.74,372.25,5500.0
2012-10-31 13:40:00,372.27,373.16,372.02,372.34,6400.0,372.27,373.16,372.02,372.34,6400.0
2012-10-31 13:50:00,372.76,372.85,372.76,372.84,300.0,372.76,372.85,372.76,372.84,300.0
2012-10-31 14:00:00,372.5,372.86,371.86,372.41,2900.0,372.5,372.86,371.86,372.41,2900.0
2012-10-31 14:10:00,372.15,373.03,371.68,372.27,5300.0,372.15,373.03,371.68,372.27,5300.0
2012-10-31 14:20:00,372.35,372.7,371.75,372.26,3000.0,372.35,372.7,371.75,372.26,3000.0
2012-10-31 14:30:00,372.6,373.44,372.39,373.42,7900.0,372.6,373.44,372.39,373.42,7900.0
2012-10-31 14:40:00,373.15,373.92,372.88,373.74,16600.0,373.15,373.92,372.88,373.74,16600.0
2012-10-31 14:50:00,373.79,373.92,373.34,373.61,5500.0,373.79,373.92,373.34,373.61,5500.0
2012-10-31 15:00:00,373.35,374.33,373.0,374.18,11100.0,373.35,374.33,373.0,374.18,11100.0
2012-10-31 15:10:00,374.17,374.97,373.62,374.14,6500.0,374.17,374.97,373.62,374.14,6500.0
2012-10-31 15:20:00,374.42,374.97,373.96,374.46,8700.0,374.42,374.97,373.96,374.46,8700.0
2012-10-31 15:30:00,374.32,375.0,374.32,374.65,44800.0,374.32,375.0,374.32,374.65,44800.0
2012-10-31 15:40:00,374.79,375.27,373.7,375.04,40600.0,374.79,375.27,373.7,375.04,40600.0
2012-10-31 15:50:00,375.02,375.31,374.55,375.0,27000.0,375.02,375.31,374.55,375.0,27000.0
2012-11-01 09:30:00,376.0,376.62,372.26,376.62,10300.0,376.0,376.62,372.26,376.62,10300.0
2012-11-01 09:40:00,376.31,376.6,374.48,374.67,7200.0,376.31,376.6,374.48,374.67,7200.0
2012-11-01 09:50:00,374.96,375.46,374.44,375.02,4500.0,374.96,375.46,374.44,375.02,4500.0
2012-11-01 10:00:00,374.93,377.64,374.85,374.85,6000.0,374.93,377.64,374.85,374.85,6000.0
2012-11-01 10:10:00,375.03,375.5,374.88,375.19,11800.0,375.03,375.5,374.88,375.19,11800.0
2012-11-01 10:20:00,375.3,375.54,374.91,375.21,6800.0,375.3,375.54,374.91,375.21,6800.0
2012-11-01 10:30:00,375.0,375.52,374.43,374.79,5500.0,375.0,375.52,374.43,374.79,5500.0
2012-11-01 10:40:00,375.11,377.25,374.85,376.92,15600.0,375.11,377.25,374.85,376.92,15600.0
2012-11-01 10:50:00,377.17,377.17,376.0,376.36,6500.0,377.17,377.17,376.0,376.36,6500.0
2012-11-01 11:00:00,375.98,376.94,375.26,376.57,13000.0,375.98,376.94,375.26,376.57,13000.0
2012-11-01 11:10:00,376.85,376.94,376.54,376.79,5400.0,376.85,376.94,376.54,376.79,5400.0
2012-11-01 11:20:00,376.45,376.98,376.32,376.98,6900.0,376.45,376.98,376.32,376.98,6900.0
2012-11-01 11:30:00,376.98,376.98,376.4,376.59,4100.0,376.98,376.98,376.4,376.59,4100.0
2012-11-01 11:40:00,376.53,377.38,376.53,376.94,6800.0,376.53,377.38,376.53,376.94,6800.0
2012-11-01 11:50:00,377.04,377.11,376.38,376.38,5100.0,377.04,377.11,376.38,376.38,5100.0
2012-11-01 12:00:00,376.42,376.7,375.87,375.87,2100.0,376.42,376.7,375.87,375.87,2100.0
2012-11-01 12:10:00,376.1,376.31,375.45,375.62,2300.0,376.1,376.31,375.45,375.62,2300.0
2012-11-01 12:20:00,375.46,375.73,375.46,375.7,1000.0,375.46,375.73,375.46,375.7,1000.0
2012-11-01 12:30:00,375.6,376.33,375.58,375.88,3300.0,375.6,376.33,375.58,375.88,3300.0
2012-11-01 12:40:00,376.11,376.29,375.81,376.0,2500.0,376.11,376.29,375.81,376.0,2500.0
2012-11-01 12:50:00,376.4,376.41,376.1,376.1,600.0,376.4,376.41,376.1,376.1,600.0
2012-11-01 13:00:00,376.44,376.44,375.59,375.81,5500.0,376.44,376.44,375.59,375.81,5500.0
2012-11-01 13:10:00,375.84,375.92,375.83,375.85,1300.0,375.84,375.92,375.83,375.85,1300.0
2012-11-01 13:20:00,375.52,375.9,375.2,375.52,1300.0,375.52,375.9,375.2,375.52,1300.0
2012-11-01 13:30:00,375.52,376.29,375.52,376.04,1500.0,375.52,376.29,375.52,376.04,1500.0
2012-11-01 13:40:00,375.96,376.95,375.85,376.83,4400.0,375.96,376.95,375.85,376.83,4400.0
2012-11-01 13:50:00,376.91,377.2,376.58,376.77,4300.0,376.91,377.2,376.58,376.77,4300.0
2012-11-01 14:00:00,376.78,376.93,376.44,376.75,2800.0,376.78,376.93,376.44,376.75,2800.0
2012-11-01 14:10:00,376.82,377.19,376.49,376.88,6000.0,376.82,377.19,376.49,376.88,6000.0
2012-11-01 14:20:00,376.95,377.32,376.86,377.32,4300.0,376.95,377.32,376.86,377.32,4300.0
2012-11-01 14:30:00,377.15,377.17,376.69,376.82,3700.0,377.15,377.17,376.69,376.82,3700.0
2012-11-01 14:40:00,376.78,376.91,376.65,376.85,3500.0,376.78,376.91,376.65,376.85,3500.0
2012-11-01 14:50:00,376.74,386.8,376.54,381.33,202500.0,376.74,386.8,376.54,381.33,202500.0
2012-11-01 15:00:00,381.9,382.48,379.2,379.63,57100.0,381.9,382.48,379.2,379.63,57100.0
2012-11-01 15:10:00,379.64,380.4,379.2,380.19,23800.0,379.64,380.4,379.2,380.19,23800.0
2012-11-01 15:20:00,380.05,380.45,379.4,379.91,17600.0,380.05,380.45,379.4,379.91,17600.0
2012-11-01 15:30:00,380.0,380.49,379.5,379.83,42900.0,380.0,380.49,379.5,379.83,42900.0
2012-11-01 15:40:00,380.0,381.03,379.82,380.82,50000.0,380.0,381.03,379.82,380.82,50000.0
2012-11-01 15:50:00,380.72,380.93,379.94,380.58,68200.0,380.72,380.93,379.94,380.58,68200.0
2012-11-02 09:30:00,382.41,383.13,380.25,382.6,11000.0,382.41,383.13,380.25,382.6,11000.0
2012-11-02 09:40:00,382.59,382.66,381.4,382.2,15900.0,382.59,382.66,381.4,382.2,15900.0
2012-11-02 09:50:00,382.63,385.81,382.24,385.31,20600.0,382.63,385.81,382.24,385.31,20600.0
2012-11-02 10:00:00,385.17,386.17,383.95,384.03,50100.0,385.17,386.17,383.95,384.03,50100.0
2012-11-02 10:10:00,384.01,384.71,383.71,384.16,12200.0,384.01,384.71,383.71,384.16,12200.0
2012-11-02 10:20:00,384.14,384.47,383.29,383.91,23300.0,384.14,384.47,383.29,383.91,23300.0
2012-11-02 10:30:00,383.95,384.21,383.56,383.56,18500.0,383.95,384.21,383.56,383.56,18500.0
2012-11-02 10:40:00,383.63,384.38,383.61,383.88,6900.0,383.63,384.38,383.61,383.88,6900.0
2012-11-02 10:50:00,383.73,383.97,382.83,382.83,12300.0,383.73,383.97,382.83,382.83,12300.0
2012-11-02 11:00:00,382.99,383.83,382.81,383.43,15300.0,382.99,383.83,382.81,383.43,15300.0
2012-11-02 11:10:00,383.67,383.67,382.85,383.09,12600.0,383.67,383.67,382.85,383.09,12600.0
2012-11-02 11:20:00,383.03,383.82,382.96,383.55,12600.0,383.03,383.82,382.96,383.55,12600.0
2012-11-02 11:30:00,383.74,384.87,383.74,384.73,16300.0,383.74,384.87,383.74,384.73,16300.0
2012-11-02 11:40:00,384.6,384.8,383.83,383.83,10400.0,384.6,384.8,383.83,383.83,10400.0
2012-11-02 11:50:00,383.63,384.23,383.63,383.97,7600.0,383.63,384.23,383.63,383.97,7600.0
2012-11-02 12:00:00,384.03,384.24,383.89,384.1,12100.0,384.03,384.24,383.89,384.1,12100.0
2012-11-02 12:10:00,384.01,384.07,383.7,384.0,10700.0,384.01,384.07,383.7,384.0,10700.0
2012-11-02 12:20:00,384.07,384.5,383.94,384.42,10900.0,384.07,384.5,383.94,384.42,10900.0
2012-11-02 12:30:00,384.19,384.46,384.13,384.13,7100.0,384.19,384.46,384.13,384.13,7100.0
2012-11-02 12:40:00,384.13,384.24,383.97,383.97,4100.0,384.13,384.24,383.97,383.97,4100.0
2012-11-02 12:50:00,384.0,384.24,383.58,383.77,13100.0,384.0,384.24,383.58,383.77,13100.0
2012-11-02 13:00:00,383.98,384.26,383.66,383.96,7600.0,383.98,384.26,383.66,383.96,7600.0
2012-11-02 13:10:00,383.96,383.96,383.2,383.36,6100.0,383.96,383.96,383.2,383.36,6100.0
2012-11-02 13:20:00,383.5,383.97,383.24,383.64,24200.0,383.5,383.97,383.24,383.64,24200.0
2012-11-02 13:30:00,383.81,384.15,383.64,383.8,10800.0,383.81,384.15,383.64,383.8,10800.0
2012-11-02 13:40:00,383.9,384.09,383.69,384.05,8800.0,383.9,384.09,383.69,384.05,8800.0
2012-11-02 13:50:00,383.91,384.0,383.35,383.74,7500.0,383.91,384.0,383.35,383.74,7500.0
2012-11-02 14:00:00,383.72,383.72,383.05,383.43,5700.0,383.72,383.72,383.05,383.43,5700.0
2012-11-02 14:10:00,383.24,384.11,383.24,383.75,13800.0,383.24,384.11,383.24,383.75,13800.0
2012-11-02 14:20:00,383.69,384.05,383.53,383.68,14500.0,383.69,384.05,383.53,383.68,14500.0
2012-11-02 14:30:00,383.66,383.66,382.61,383.07,20800.0,383.66,383.66,382.61,383.07,20800.0
2012-11-02 14:40:00,382.84,383.4,382.71,383.11,6900.0,382.84,383.4,382.71,383.11,6900.0
2012-11-02 14:50:00,383.29,383.8,383.02,383.13,9500.0,383.29,383.8,383.02,383.13,9500.0
2012-11-02 15:00:00,383.12,383.5,382.86,383.0,9300.0,383.12,383.5,382.86,383.0,9300.0
2012-11-02 15:10:00,382.99,383.39,382.72,382.73,16100.0,382.99,383.39,382.72,382.73,16100.0
2012-11-02 15:20:00,382.94,383.09,382.57,383.05,8200.0,382.94,383.09,382.57,383.05,8200.0
2012-11-02 15:30:00,383.05,383.17,382.14,382.74,36200.0,383.05,383.17,382.14,382.74,36200.0
2012-11-02 15:40:00,382.74,383.3,382.54,383.12,25900.0,382.74,383.3,382.54,383.12,25900.0
2012-11-02 15:50:00,383.36,383.43,382.78,382.95,52400.0,383.36,383.43,382.78,382.95,52400.0
2012-11-05 09:30:00,383.33,383.77,382.0,382.0,6800.0,383.33,383.77,382.0,382.0,6800.0
2012-11-05 09:40:00,381.8,382.53,381.27,382.27,5800.0,381.8,382.53,381.27,382.27,5800.0
2012-11-05 09:50:00,382.35,383.08,381.82,382.42,4800.0,382.35,383.08,381.82,382.42,4800.0
2012-11-05 10:00:00,382.71,383.98,382.6,382.97,14300.0,382.71,383.98,382.6,382.97,14300.0
2012-11-05 10:10:00,382.94,383.44,382.04,382.94,9000.0,382.94,383.44,382.04,382.94,9000.0
2012-11-05 10:20:00,382.91,383.62,382.73,382.87,1900.0,382.91,383.62,382.73,382.87,1900.0
2012-11-05 10:30:00,382.57,383.9,382.44,383.82,4800.0,382.57,383.9,382.44,383.82,4800.0
2012-11-05 10:40:00,384.31,384.87,384.25,384.65,3700.0,384.31,384.87,384.25,384.65,3700.0
2012-11-05 10:50:00,384.34,384.87,384.05,384.05,6700.0,384.34,384.87,384.05,384.05,6700.0
2012-11-05 11:00:00,383.87,384.77,383.35,383.44,4300.0,383.87,384.77,383.35,383.44,4300.0
2012-11-05 11:10:00,383.69,383.71,383.15,383.15,2200.0,383.69,383.71,383.15,383.15,2200.0
2012-11-05 11:20:00,382.99,383.49,382.51,383.06,6100.0,382.99,383.49,382.51,383.06,6100.0
2012-11-05 11:30:00,382.98,383.98,382.98,383.98,2500.0,382.98,383.98,382.98,383.98,2500.0
2012-11-05 11:40:00,383.95,384.18,383.08,383.4,1800.0,383.95,384.18,383.08,383.4,1800.0
2012-11-05 11:50:00,383.15,383.8,383.09,383.79,1600.0,383.15,383.8,383.09,383.79,1600.0
2012-11-05 12:00:00,383.31,384.1,383.31,383.85,800.0,383.31,384.1,383.31,383.85,800.0
2012-11-05 12:10:00,383.84,384.11,383.39,383.39,5400.0,383.84,384.11,383.39,383.39,5400.0
2012-11-05 12:20:00,383.6,383.78,383.22,383.22,2600.0,383.6,383.78,383.22,383.22,2600.0
2012-11-05 12:30:00,383.17,383.46,382.93,383.46,3000.0,383.17,383.46,382.93,383.46,3000.0
2012-11-05 12:40:00,383.57,383.61,383.2,383.47,1400.0,383.57,383.61,383.2,383.47,1400.0
2012-11-05 12:50:00,383.05,383.44,383.05,383.38,1200.0,383.05,383.44,383.05,383.38,1200.0
2012-11-05 13:00:00,383.47,383.6,383.22,383.57,1900.0,383.47,383.6,383.22,383.57,1900.0
2012-11-05 13:10:00,383.79,383.91,382.89,382.89,4000.0,383.79,383.91,382.89,382.89,4000.0
2012-11-05 13:20:00,382.75,383.34,382.75,383.05,3700.0,382.75,383.34,382.75,383.05,3700.0
2012-11-05 13:30:00,383.05,383.27,382.9,383.27,3900.0,383.05,383.27,382.9,383.27,3900.0
2012-11-05 13:40:00,383.19,383.31,382.77,382.83,6100.0,383.19,383.31,382.77,382.83,6100.0
2012-11-05 13:50:00,382.84,383.14,382.68,383.07,4900.0,382.84,383.14,382.68,383.07,4900.0
2012-11-05 14:00:00,383.09,383.27,382.77,382.9,5200.0,383.09,383.27,382.77,382.9,5200.0
2012-11-05 14:10:00,382.9,383.05,382.72,383.04,2000.0,382.9,383.05,382.72,383.04,2000.0
2012-11-05 14:20:00,382.9,383.33,382.9,383.07,3400.0,382.9,383.33,382.9,383.07,3400.0
2012-11-05 14:30:00,383.34,383.71,382.62,382.86,5800.0,383.34,383.71,382.62,382.86,5800.0
2012-11-05 14:40:00,382.87,383.19,382.73,383.18,1800.0,382.87,383.19,382.73,383.18,1800.0
2012-11-05 14:50:00,383.09,383.1,382.74,382.8,3400.0,383.09,383.1,382.74,382.8,3400.0
2012-11-05 15:00:00,382.85,383.45,382.85,383.45,5600.0,382.85,383.45,382.85,383.45,5600.0
2012-11-05 15:10:00,383.43,383.43,382.89,383.08,7200.0,383.43,383.43,382.89,383.08,7200.0
2012-11-05 15:20:00,382.99,383.57,382.98,383.07,4800.0,382.99,383.57,382.98,383.07,4800.0
2012-11-05 15:30:00,383.09,383.17,382.7,383.17,4000.0,383.09,383.17,382.7,383.17,4000.0
2012-11-05 15:40:00,383.11,383.88,383.05,383.21,15600.0,383.11,383.88,383.05,383.21,15600.0
2012-11-05 15:50:00,383.18,383.71,382.89,383.16,17500.0,383.18,383.71,382.89,383.16,17500.0
2012-11-06 09:30:00,384.15,384.15,381.36,383.82,7400.0,384.15,384.15,381.36,383.82,7400.0
2012-11-06 09:40:00,383.93,383.94,383.34,383.56,2000.0,383.93,383.94,383.34,383.56,2000.0
2012-11-06 09:50:00,383.53,383.94,383.53,383.94,700.0,383.53,383.94,383.53,383.94,700.0
2012-11-06 10:00:00,383.94,384.94,383.72,384.76,6400.0,383.94,384.94,383.72,384.76,6400.0
2012-11-06 10:10:00,384.57,384.66,384.13,384.2,2200.0,384.57,384.66,384.13,384.2,2200.0
2012-11-06 10:20:00,384.46,385.19,384.28,384.85,15400.0,384.46,385.19,384.28,384.85,15400.0
2012-11-06 10:30:00,385.1,385.17,384.5,385.17,14000.0,385.1,385.17,384.5,385.17,14000.0
2012-11-06 10:40:00,385.49,385.73,384.87,384.87,5600.0,385.49,385.73,384.87,384.87,5600.0
2012-11-06 10:50:00,384.8,385.03,384.48,384.48,10700.0,384.8,385.03,384.48,384.48,10700.0
2012-11-06 11:00:00,384.44,384.9,384.35,384.9,3900.0,384.44,384.9,384.35,384.9,3900.0
2012-11-06 11:10:00,384.85,385.06,384.52,384.6,15100.0,384.85,385.06,384.52,384.6,15100.0
2012-11-06 11:20:00,384.56,384.73,384.05,384.37,8000.0,384.56,384.73,384.05,384.37,8000.0
2012-11-06 11:30:00,384.23,385.1,384.0,384.89,10600.0,384.23,385.1,384.0,384.89,10600.0
2012-11-06 11:40:00,384.88,385.09,384.26,384.83,12200.0,384.88,385.09,384.26,384.83,12200.0
2012-11-06 11:50:00,384.82,385.23,384.65,384.74,11200.0,384.82,385.23,384.65,384.74,11200.0
2012-11-06 12:00:00,384.76,384.92,384.5,384.52,14900.0,384.76,384.92,384.5,384.52,14900.0
2012-11-06 12:10:00,384.74,384.74,384.02,384.22,9900.0,384.74,384.74,384.02,384.22,9900.0
2012-11-06 12:20:00,384.47,385.07,384.47,385.02,3900.0,384.47,385.07,384.47,385.02,3900.0
2012-11-06 12:30:00,384.96,384.97,384.22,384.31,7300.0,384.96,384.97,384.22,384.31,7300.0
2012-11-06 12:40:00,384.26,384.29,384.12,384.12,900.0,384.26,384.29,384.12,384.12,900.0
2012-11-06 12:50:00,384.12,384.35,384.11,384.34,800.0,384.12,384.35,384.11,384.34,800.0
2012-11-06 13:00:00,384.38,384.77,384.22,384.5,3700.0,384.38,384.77,384.22,384.5,3700.0
2012-11-06 13:10:00,384.41,384.57,384.04,384.27,3500.0,384.41,384.57,384.04,384.27,3500.0
2012-11-06 13:20:00,384.24,385.0,384.24,384.85,2000.0,384.24,385.0,384.24,384.85,2000.0
2012-11-06 13:30:00,384.75,384.89,384.63,384.87,1100.0,384.75,384.89,384.63,384.87,1100.0
2012-11-06 13:40:00,384.77,385.16,384.46,384.98,9300.0,384.77,385.16,384.46,384.98,9300.0
2012-11-06 13:50:00,384.78,385.3,384.78,385.04,3600.0,384.78,385.3,384.78,385.04,3600.0
2012-11-06 14:00:00,384.99,385.13,384.83,384.95,1600.0,384.99,385.13,384.83,384.95,1600.0
2012-11-06 14:10:00,384.85,385.37,384.53,384.89,4800.0,384.85,385.37,384.53,384.89,4800.0
2012-11-06 14:20:00,384.93,385.36,384.72,385.22,4000.0,384.93,385.36,384.72,385.22,4000.0
2012-11-06 14:30:00,385.31,385.33,384.67,385.33,13100.0,385.31,385.33,384.67,385.33,13100.0
2012-11-06 14:40:00,385.0,385.44,384.83,384.83,8500.0,385.0,385.44,384.83,384.83,8500.0
2012-11-06 14:50:00,384.83,385.35,384.76,384.76,9300.0,384.83,385.35,384.76,384.76,9300.0
2012-11-06 15:00:00,384.92,384.92,384.49,384.72,27700.0,384.92,384.92,384.49,384.72,27700.0
2012-11-06 15:10:00,384.72,384.99,384.4,384.42,13200.0,384.72,384.99,384.4,384.42,13200.0
2012-11-06 15:20:00,384.42,384.73,384.29,384.31,7700.0,384.42,384.73,384.29,384.31,7700.0
2012-11-06 15:30:00,384.44,384.84,384.42,384.42,16600.0,384.44,384.84,384.42,384.42,16600.0
2012-11-06 15:40:00,384.6,385.25,384.53,385.24,24100.0,384.6,385.25,384.53,385.24,24100.0
2012-11-06 15:50:00,385.23,385.42,384.98,385.04,23900.0,385.23,385.42,384.98,385.04,23900.0
2012-11-07 09:30:00,380.48,384.4,380.48,382.75,13200.0,380.48,384.4,380.48,382.75,13200.0
2012-11-07 09:40:00,383.0,385.5,382.74,385.26,9300.0,383.0,385.5,382.74,385.26,9300.0
2012-11-07 09:50:00,384.81,385.25,382.71,384.58,10500.0,384.81,385.25,382.71,384.58,10500.0
2012-11-07 10:00:00,383.98,384.73,383.96,384.6,5000.0,383.98,384.73,383.96,384.6,5000.0
2012-11-07 10:10:00,384.67,384.67,383.03,384.32,16300.0,384.67,384.67,383.03,384.32,16300.0
2012-11-07 10:20:00,384.25,385.16,384.24,385.16,3200.0,384.25,385.16,384.24,385.16,3200.0
2012-11-07 10:30:00,385.27,386.05,385.18,385.96,14400.0,385.27,386.05,385.18,385.96,14400.0
2012-11-07 10:40:00,385.99,386.25,385.39,385.39,4600.0,385.99,386.25,385.39,385.39,4600.0
2012-11-07 10:50:00,385.32,385.39,384.72,384.72,5400.0,385.32,385.39,384.72,384.72,5400.0
2012-11-07 11:00:00,384.36,385.01,384.06,384.07,4000.0,384.36,385.01,384.06,384.07,4000.0
2012-11-07 11:10:00,383.99,384.18,383.69,383.79,6000.0,383.99,384.18,383.69,383.79,6000.0
2012-11-07 11:20:00,383.03,383.14,382.44,382.44,4000.0,383.03,383.14,382.44,382.44,4000.0
2012-11-07 11:30:00,382.4,382.52,381.49,382.42,16200.0,382.4,382.52,381.49,382.42,16200.0
2012-11-07 11:40:00,382.3,382.41,381.02,381.3,4900.0,382.3,382.41,381.02,381.3,4900.0
2012-11-07 11:50:00,381.61,383.2,381.61,383.0,12500.0,381.61,383.2,381.61,383.0,12500.0
2012-11-07 12:00:00,382.88,383.32,382.29,382.64,18700.0,382.88,383.32,382.29,382.64,18700.0
2012-11-07 12:10:00,382.6,383.55,382.6,383.55,2800.0,382.6,383.55,382.6,383.55,2800.0
2012-11-07 12:20:00,383.53,383.86,382.89,383.74,5400.0,383.53,383.86,382.89,383.74,5400.0
2012-11-07 12:30:00,383.64,384.21,383.56,384.01,5200.0,383.64,384.21,383.56,384.01,5200.0
2012-11-07 12:40:00,383.93,384.0,383.24,383.92,3400.0,383.93,384.0,383.24,383.92,3400.0
2012-11-07 12:50:00,383.98,384.1,383.38,384.1,5200.0,383.98,384.1,383.38,384.1,5200.0
2012-11-07 13:00:00,384.1,385.0,383.92,384.51,12400.0,384.1,385.0,383.92,384.51,12400.0
2012-11-07 13:10:00,384.68,384.91,384.18,384.45,5400.0,384.68,384.91,384.18,384.45,5400.0
2012-11-07 13:20:00,384.01,384.74,383.93,384.36,4400.0,384.01,384.74,383.93,384.36,4400.0
2012-11-07 13:30:00,384.23,385.11,384.18,385.1,6500.0,384.23,385.11,384.18,385.1,6500.0
2012-11-07 13:40:00,384.96,385.5,384.8,385.4,6400.0,384.96,385.5,384.8,385.4,6400.0
2012-11-07 13:50:00,385.51,385.65,385.33,385.52,5100.0,385.51,385.65,385.33,385.52,5100.0
2012-11-07 14:00:00,385.27,385.87,385.27,385.8,3000.0,385.27,385.87,385.27,385.8,3000.0
2012-11-07 14:10:00,385.77,385.89,385.29,385.38,4000.0,385.77,385.89,385.29,385.38,4000.0
2012-11-07 14:20:00,385.39,385.6,385.29,385.34,5700.0,385.39,385.6,385.29,385.34,5700.0
2012-11-07 14:30:00,385.53,385.65,385.1,385.1,3500.0,385.53,385.65,385.1,385.1,3500.0
2012-11-07 14:40:00,385.0,385.64,384.9,384.92,15000.0,385.0,385.64,384.9,384.92,15000.0
2012-11-07 14:50:00,384.91,385.21,384.76,385.2,8400.0,384.91,385.21,384.76,385.2,8400.0
2012-11-07 15:00:00,384.94,385.28,384.94,385.18,7000.0,384.94,385.28,384.94,385.18,7000.0
2012-11-07 15:10:00,385.1,385.67,385.04,385.22,10000.0,385.1,385.67,385.04,385.22,10000.0
2012-11-07 15:20:00,385.22,386.16,385.04,386.08,10200.0,385.22,386.16,385.04,386.08,10200.0
2012-11-07 15:30:00,386.08,386.08,385.09,385.23,24800.0,386.08,386.08,385.09,385.23,24800.0
2012-11-07 15:40:00,385.32,385.87,385.12,385.4,18100.0,385.32,385.87,385.12,385.4,18100.0
2012-11-07 15:50:00,385.49,385.83,384.37,384.37,26700.0,385.49,385.83,384.37,384.37,26700.0
2012-11-08 09:30:00,383.75,383.77,382.3,382.92,9100.0,383.75,383.77,382.3,382.92,9100.0
2012-11-08 09:40:00,382.72,384.65,382.72,383.76,14700.0,382.72,384.65,382.72,383.76,14700.0
2012-11-08 09:50:00,384.0,384.83,383.1,383.8,15800.0,384.0,384.83,383.1,383.8,15800.0
2012-11-08 10:00:00,383.82,384.87,383.82,384.15,5300.0,383.82,384.87,383.82,384.15,5300.0
2012-11-08 10:10:00,384.17,385.42,384.17,384.5,5700.0,384.17,385.42,384.17,384.5,5700.0
2012-11-08 10:20:00,384.45,384.45,383.46,384.3,35600.0,384.45,384.45,383.46,384.3,35600.0
2012-11-08 10:30:00,384.23,385.02,383.8,384.6,3000.0,384.23,385.02,383.8,384.6,3000.0
2012-11-08 10:40:00,384.84,385.44,383.29,383.74,12200.0,384.84,385.44,383.29,383.74,12200.0
2012-11-08 10:50:00,384.0,384.34,383.35,383.78,11300.0,384.0,384.34,383.35,383.78,11300.0
2012-11-08 11:00:00,384.04,384.12,383.4,383.45,8900.0,384.04,384.12,383.4,383.45,8900.0
2012-11-08 11:10:00,382.98,382.98,382.29,382.33,2700.0,382.98,382.98,382.29,382.33,2700.0
2012-11-08 11:20:00,382.26,382.47,381.36,381.72,6100.0,382.26,382.47,381.36,381.72,6100.0
2012-11-08 11:30:00,381.75,382.37,381.3,381.79,10600.0,381.75,382.37,381.3,381.79,10600.0
2012-11-08 11:40:00,381.78,382.17,381.0,381.0,3500.0,381.78,382.17,381.0,381.0,3500.0
2012-11-08 11:50:00,380.96,381.94,380.96,381.94,3500.0,380.96,381.94,380.96,381.94,3500.0
2012-11-08 12:00:00,381.34,381.55,380.91,381.42,5100.0,381.34,381.55,380.91,381.42,5100.0
2012-11-08 12:10:00,381.46,381.94,381.12,381.53,3900.0,381.46,381.94,381.12,381.53,3900.0
2012-11-08 12:20:00,381.36,381.62,381.19,381.5,3700.0,381.36,381.62,381.19,381.5,3700.0
2012-11-08 12:30:00,381.21,381.44,380.24,380.53,4900.0,381.21,381.44,380.24,380.53,4900.0
2012-11-08 12:40:00,380.66,380.69,380.4,380.4,1600.0,380.66,380.69,380.4,380.4,1600.0
2012-11-08 12:50:00,380.47,380.47,379.96,380.15,7200.0,380.47,380.47,379.96,380.15,7200.0
2012-11-08 13:00:00,380.15,380.59,380.12,380.43,2000.0,380.15,380.59,380.12,380.43,2000.0
2012-11-08 13:10:00,380.33,380.5,379.58,379.75,6000.0,380.33,380.5,379.58,379.75,6000.0
2012-11-08 13:20:00,379.77,380.1,378.45,378.98,5300.0,379.77,380.1,378.45,378.98,5300.0
2012-11-08 13:30:00,379.15,379.8,378.59,379.59,6200.0,379.15,379.8,378.59,379.59,6200.0
2012-11-08 13:40:00,379.8,380.2,379.17,380.2,6500.0,379.8,380.2,379.17,380.2,6500.0
2012-11-08 13:50:00,380.33,381.13,380.18,380.66,4100.0,380.33,381.13,380.18,380.66,4100.0
2012-11-08 14:00:00,381.01,381.43,380.47,380.66,7000.0,381.01,381.43,380.47,380.66,7000.0
2012-11-08 14:10:00,380.59,381.08,380.45,380.45,4200.0,380.59,381.08,380.45,380.45,4200.0
2012-11-08 14:20:00,380.64,380.64,379.82,380.43,6600.0,380.64,380.64,379.82,380.43,6600.0
2012-11-08 14:30:00,380.9,381.06,380.34,380.34,2300.0,380.9,381.06,380.34,380.34,2300.0
2012-11-08 14:40:00,380.48,380.69,380.18,380.69,3400.0,380.48,380.69,380.18,380.69,3400.0
2012-11-08 14:50:00,380.8,380.95,380.4,380.54,4600.0,380.8,380.95,380.4,380.54,4600.0
2012-11-08 15:00:00,380.52,380.92,380.14,380.24,3900.0,380.52,380.92,380.14,380.24,3900.0
2012-11-08 15:10:00,380.21,380.69,380.12,380.26,8600.0,380.21,380.69,380.12,380.26,8600.0
2012-11-08 15:20:00,380.31,380.46,379.97,380.2,6400.0,380.31,380.46,379.97,380.2,6400.0
2012-11-08 15:30:00,380.21,380.5,379.64,379.7,16900.0,380.21,380.5,379.64,379.7,16900.0
2012-11-08 15:40:00,379.7,380.51,379.17,379.47,21800.0,379.7,380.51,379.17,379.47,21800.0
2012-11-08 15:50:00,379.32,380.5,379.09,379.14,31300.0,379.32,380.5,379.09,379.14,31300.0
2012-11-09 09:30:00,378.39,380.95,374.89,378.0,21300.0,378.39,380.95,374.89,378.0,21300.0
2012-11-09 09:40:00,378.34,379.7,378.23,378.76,13100.0,378.34,379.7,378.23,378.76,13100.0
2012-11-09 09:50:00,378.81,379.87,377.94,378.43,6600.0,378.81,379.87,377.94,378.43,6600.0
2012-11-09 10:00:00,377.98,379.63,377.94,379.06,6000.0,377.98,379.63,377.94,379.06,6000.0
2012-11-09 10:10:00,379.45,379.5,377.72,378.0,5600.0,379.45,379.5,377.72,378.0,5600.0
2012-11-09 10:20:00,378.17,379.68,377.94,378.37,7300.0,378.17,379.68,377.94,378.37,7300.0
2012-11-09 10:30:00,378.46,378.99,377.86,377.96,7200.0,378.46,378.99,377.86,377.96,7200.0
2012-11-09 10:40:00,378.0,379.25,377.68,379.25,3200.0,378.0,379.25,377.68,379.25,3200.0
2012-11-09 10:50:00,379.0,379.21,378.0,378.02,8400.0,379.0,379.21,378.0,378.02,8400.0
2012-11-09 11:00:00,377.91,378.68,377.61,378.16,9800.0,377.91,378.68,377.61,378.16,9800.0
2012-11-09 11:10:00,378.58,378.72,377.83,378.49,6200.0,378.58,378.72,377.83,378.49,6200.0
2012-11-09 11:20:00,378.52,378.52,376.84,377.77,5200.0,378.52,378.52,376.84,377.77,5200.0
2012-11-09 11:30:00,377.27,378.3,377.26,377.98,7000.0,377.27,378.3,377.26,377.98,7000.0
2012-11-09 11:40:00,377.98,378.58,377.64,378.28,6800.0,377.98,378.58,377.64,378.28,6800.0
2012-11-09 11:50:00,378.12,378.43,377.55,377.82,8100.0,378.12,378.43,377.55,377.82,8100.0
2012-11-09 12:00:00,378.27,378.48,377.67,377.86,5200.0,378.27,378.48,377.67,377.86,5200.0
2012-11-09 12:10:00,377.81,378.96,377.8,378.82,9000.0,377.81,378.96,377.8,378.82,9000.0
2012-11-09 12:20:00,378.58,379.29,378.58,379.05,3300.0,378.58,379.29,378.58,379.05,3300.0
2012-11-09 12:30:00,378.98,379.16,378.13,378.46,6500.0,378.98,379.16,378.13,378.46,6500.0
2012-11-09 12:40:00,378.13,378.9,378.13,378.9,2000.0,378.13,378.9,378.13,378.9,2000.0
2012-11-09 12:50:00,378.72,379.32,378.25,378.44,4100.0,378.72,379.32,378.25,378.44,4100.0
2012-11-09 13:00:00,378.3,379.19,378.25,378.57,5700.0,378.3,379.19,378.25,378.57,5700.0
2012-11-09 13:10:00,378.84,378.92,377.71,378.01,3400.0,378.84,378.92,377.71,378.01,3400.0
2012-11-09 13:20:00,377.82,378.0,377.17,377.17,3100.0,377.82,378.0,377.17,377.17,3100.0
2012-11-09 13:30:00,377.03,377.07,376.14,376.14,3000.0,377.03,377.07,376.14,376.14,3000.0
2012-11-09 13:40:00,376.46,376.46,375.75,375.88,7800.0,376.46,376.46,375.75,375.88,7800.0
2012-11-09 13:50:00,376.11,376.77,376.03,376.41,4200.0,376.11,376.77,376.03,376.41,4200.0
2012-11-09 14:00:00,376.56,376.83,376.37,376.74,3800.0,376.56,376.83,376.37,376.74,3800.0
2012-11-09 14:10:00,376.55,377.29,376.44,377.16,6200.0,376.55,377.29,376.44,377.16,6200.0
2012-11-09 14:20:00,376.9,377.34,376.87,377.19,6500.0,376.9,377.34,376.87,377.19,6500.0
2012-11-09 14:30:00,377.3,378.51,377.25,378.0,8500.0,377.3,378.51,377.25,378.0,8500.0
2012-11-09 14:40:00,378.23,378.23,377.12,377.14,8900.0,378.23,378.23,377.12,377.14,8900.0
2012-11-09 14:50:00,377.21,377.56,376.73,377.08,8000.0,377.21,377.56,376.73,377.08,8000.0
2012-11-09 15:00:00,377.24,377.41,376.67,376.83,11900.0,377.24,377.41,376.67,376.83,11900.0
2012-11-09 15:10:00,376.8,377.31,376.6,376.77,9400.0,376.8,377.31,376.6,376.77,9400.0
2012-11-09 15:20:00,376.62,377.68,376.57,377.68,10600.0,376.62,377.68,376.57,377.68,10600.0
2012-11-09 15:30:00,377.85,377.85,376.36,376.9,12000.0,377.85,377.85,376.36,376.9,12000.0
2012-11-09 15:40:00,376.85,377.39,376.7,377.39,12700.0,376.85,377.39,376.7,377.39,12700.0
2012-11-09 15:50:00,377.38,377.42,376.65,376.89,23500.0,377.38,377.42,376.65,376.89,23500.0
2012-11-12 09:30:00,376.59,380.08,375.21,376.33,14100.0,376.59,380.08,375.21,376.33,14100.0
2012-11-12 09:40:00,377.84,377.84,377.05,377.05,400.0,377.84,377.84,377.05,377.05,400.0
2012-11-12 09:50:00,377.87,378.0,377.41,377.47,5400.0,377.87,378.0,377.41,377.47,5400.0
2012-11-12 10:00:00,377.8,377.8,377.09,377.63,5600.0,377.8,377.8,377.09,377.63,5600.0
2012-11-12 10:10:00,377.27,377.38,376.0,376.73,2400.0,377.27,377.38,376.0,376.73,2400.0
2012-11-12 10:20:00,376.65,377.27,376.65,376.85,2900.0,376.65,377.27,376.65,376.85,2900.0
2012-11-12 10:30:00,377.07,377.31,376.64,377.31,1500.0,377.07,377.31,376.64,377.31,1500.0
2012-11-12 10:40:00,377.01,377.17,376.13,376.13,3400.0,377.01,377.17,376.13,376.13,3400.0
2012-11-12 10:50:00,376.51,376.51,375.84,375.87,1500.0,376.51,376.51,375.84,375.87,1500.0
2012-11-12 11:00:00,375.85,376.24,375.73,376.1,3100.0,375.85,376.24,375.73,376.1,3100.0
2012-11-12 11:10:00,376.0,376.28,375.02,375.02,6500.0,376.0,376.28,375.02,375.02,6500.0
2012-11-12 11:20:00,375.4,375.74,375.0,375.16,2500.0,375.4,375.74,375.0,375.16,2500.0
2012-11-12 11:30:00,375.19,375.39,374.95,375.0,2200.0,375.19,375.39,374.95,375.0,2200.0
2012-11-12 11:40:00,375.0,375.37,375.0,375.17,1800.0,375.0,375.37,375.0,375.17,1800.0
2012-11-12 11:50:00,375.1,375.35,375.0,375.0,2100.0,375.1,375.35,375.0,375.0,2100.0
2012-11-12 12:00:00,375.0,375.23,374.86,375.12,600.0,375.0,375.23,374.86,375.12,600.0
2012-11-12 12:10:00,375.3,375.35,375.02,375.32,5600.0,375.3,375.35,375.02,375.32,5600.0
2012-11-12 12:20:00,375.28,375.39,374.88,375.39,13600.0,375.28,375.39,374.88,375.39,13600.0
2012-11-12 12:30:00,375.36,375.7,375.08,375.47,5900.0,375.36,375.7,375.08,375.47,5900.0
2012-11-12 12:40:00,375.21,375.73,375.18,375.53,4100.0,375.21,375.73,375.18,375.53,4100.0
2012-11-12 12:50:00,375.26,375.29,374.9,375.01,6900.0,375.26,375.29,374.9,375.01,6900.0
2012-11-12 13:00:00,375.21,375.76,374.97,375.39,6300.0,375.21,375.76,374.97,375.39,6300.0
2012-11-12 13:10:00,375.48,375.74,375.0,375.2,5300.0,375.48,375.74,375.0,375.2,5300.0
2012-11-12 13:20:00,375.24,376.29,374.98,375.5,5300.0,375.24,376.29,374.98,375.5,5300.0
2012-11-12 13:30:00,375.49,375.51,375.06,375.5,5200.0,375.49,375.51,375.06,375.5,5200.0
2012-11-12 13:40:00,375.33,375.47,374.99,374.99,3200.0,375.33,375.47,374.99,374.99,3200.0
2012-11-12 13:50:00,375.0,375.33,374.94,375.05,3800.0,375.0,375.33,374.94,375.05,3800.0
2012-11-12 14:00:00,375.05,375.17,374.84,374.99,1600.0,375.05,375.17,374.84,374.99,1600.0
2012-11-12 14:10:00,375.18,375.19,374.76,375.1,1300.0,375.18,375.19,374.76,375.1,1300.0
2012-11-12 14:20:00,374.95,375.26,374.8,374.8,6600.0,374.95,375.26,374.8,374.8,6600.0
2012-11-12 14:30:00,374.81,375.15,374.28,374.35,7100.0,374.81,375.15,374.28,374.35,7100.0
2012-11-12 14:40:00,374.59,374.7,374.42,374.64,900.0,374.59,374.7,374.42,374.64,900.0
2012-11-12 14:50:00,374.77,375.51,374.58,374.58,12500.0,374.77,375.51,374.58,374.58,12500.0
2012-11-12 15:00:00,374.59,375.0,374.52,374.52,4500.0,374.59,375.0,374.52,374.52,4500.0
2012-11-12 15:10:00,374.53,375.01,374.53,374.67,7000.0,374.53,375.01,374.53,374.67,7000.0
2012-11-12 15:20:00,374.9,375.51,374.61,374.87,11500.0,374.9,375.51,374.61,374.87,11500.0
2012-11-12 15:30:00,374.94,375.22,374.84,374.94,7900.0,374.94,375.22,374.84,374.94,7900.0
2012-11-12 15:40:00,375.13,375.13,374.51,374.51,20700.0,375.13,375.13,374.51,374.51,20700.0
2012-11-12 15:50:00,374.51,375.72,374.14,374.27,42600.0,374.51,375.72,374.14,374.27,42600.0
2012-11-13 09:30:00,373.01,377.27,373.01,374.45,13800.0,373.01,377.27,373.01,374.45,13800.0
2012-11-13 09:40:00,374.4,376.45,374.4,376.08,10900.0,374.4,376.45,374.4,376.08,10900.0
2012-11-13 09:50:00,376.58,377.48,376.0,376.4,19700.0,376.58,377.48,376.0,376.4,19700.0
2012-11-13 10:00:00,376.72,376.72,374.9,376.06,10400.0,376.72,376.72,374.9,376.06,10400.0
2012-11-13 10:10:00,376.14,377.91,376.14,376.58,20500.0,376.14,377.91,376.14,376.58,20500.0
2012-11-13 10:20:00,376.36,376.61,376.08,376.34,1600.0,376.36,376.61,376.08,376.34,1600.0
2012-11-13 10:30:00,376.47,376.74,376.28,376.31,3700.0,376.47,376.74,376.28,376.31,3700.0
2012-11-13 10:40:00,376.22,376.92,376.21,376.62,1900.0,376.22,376.92,376.21,376.62,1900.0
2012-11-13 10:50:00,376.75,377.4,376.32,376.42,9200.0,376.75,377.4,376.32,376.42,9200.0
2012-11-13 11:00:00,376.93,377.1,376.69,376.79,2500.0,376.93,377.1,376.69,376.79,2500.0
2012-11-13 11:10:00,376.98,377.44,376.65,376.65,6300.0,376.98,377.44,376.65,376.65,6300.0
2012-11-13 11:20:00,376.83,377.37,375.66,375.74,9000.0,376.83,377.37,375.66,375.74,9000.0
2012-11-13 11:30:00,375.71,376.04,375.03,375.03,3500.0,375.71,376.04,375.03,375.03,3500.0
2012-11-13 11:40:00,375.1,375.43,374.5,374.75,4200.0,375.1,375.43,374.5,374.75,4200.0
2012-11-13 11:50:00,374.8,375.47,374.8,375.23,2900.0,374.8,375.47,374.8,375.23,2900.0
2012-11-13 12:00:00,375.26,375.33,373.96,373.96,2700.0,375.26,375.33,373.96,373.96,2700.0
2012-11-13 12:10:00,374.21,375.11,374.12,375.07,1600.0,374.21,375.11,374.12,375.07,1600.0
2012-11-13 12:20:00,375.38,375.86,375.18,375.22,2700.0,375.38,375.86,375.18,375.22,2700.0
2012-11-13 12:30:00,374.9,374.9,374.43,374.83,5400.0,374.9,374.9,374.43,374.83,5400.0
2012-11-13 12:40:00,374.85,375.31,374.47,374.47,1300.0,374.85,375.31,374.47,374.47,1300.0
2012-11-13 12:50:00,374.99,375.54,374.61,374.72,1900.0,374.99,375.54,374.61,374.72,1900.0
2012-11-13 13:00:00,374.86,374.86,373.66,374.73,3000.0,374.86,374.86,373.66,374.73,3000.0
2012-11-13 13:10:00,374.74,376.15,374.74,375.6,2100.0,374.74,376.15,374.74,375.6,2100.0
2012-11-13 13:20:00,375.7,375.89,375.21,375.28,4000.0,375.7,375.89,375.21,375.28,4000.0
2012-11-13 13:30:00,375.44,375.55,374.38,374.38,6500.0,375.44,375.55,374.38,374.38,6500.0
2012-11-13 13:40:00,374.54,375.33,374.54,375.1,3400.0,374.54,375.33,374.54,375.1,3400.0
2012-11-13 13:50:00,375.38,375.6,374.92,375.37,3500.0,375.38,375.6,374.92,375.37,3500.0
2012-11-13 14:00:00,375.7,375.81,374.9,375.38,2000.0,375.7,375.81,374.9,375.38,2000.0
2012-11-13 14:10:00,375.32,375.33,374.59,375.09,2200.0,375.32,375.33,374.59,375.09,2200.0
2012-11-13 14:20:00,375.01,375.35,374.97,375.08,3600.0,375.01,375.35,374.97,375.08,3600.0
2012-11-13 14:30:00,374.96,375.13,374.74,375.1,3000.0,374.96,375.13,374.74,375.1,3000.0
2012-11-13 14:40:00,374.92,375.63,374.85,375.63,3700.0,374.92,375.63,374.85,375.63,3700.0
2012-11-13 14:50:00,375.33,375.38,374.46,374.59,3700.0,375.33,375.38,374.46,374.59,3700.0
2012-11-13 15:00:00,374.6,375.49,374.38,374.84,5800.0,374.6,375.49,374.38,374.84,5800.0
2012-11-13 15:10:00,374.93,375.18,374.38,374.73,6600.0,374.93,375.18,374.38,374.73,6600.0
2012-11-13 15:20:00,374.6,374.86,374.09,374.71,4800.0,374.6,374.86,374.09,374.71,4800.0
2012-11-13 15:30:00,374.72,375.17,374.14,374.14,6000.0,374.72,375.17,374.14,374.14,6000.0
2012-11-13 15:40:00,374.26,374.55,373.93,374.0,20200.0,374.26,374.55,373.93,374.0,20200.0
2012-11-13 15:50:00,374.0,374.45,373.39,373.55,19500.0,374.0,374.45,373.39,373.55,19500.0
2012-11-14 09:30:00,375.07,376.57,373.23,375.88,17200.0,375.07,376.57,373.23,375.88,17200.0
2012-11-14 09:40:00,375.63,376.66,375.24,375.75,8900.0,375.63,376.66,375.24,375.75,8900.0
2012-11-14 09:50:00,375.78,375.78,374.15,374.3,4700.0,375.78,375.78,374.15,374.3,4700.0
2012-11-14 10:00:00,374.83,375.59,374.71,375.42,5900.0,374.83,375.59,374.71,375.42,5900.0
2012-11-14 10:10:00,375.45,375.45,374.45,374.53,3500.0,375.45,375.45,374.45,374.53,3500.0
2012-11-14 10:20:00,374.49,374.73,373.91,374.0,6200.0,374.49,374.73,373.91,374.0,6200.0
2012-11-14 10:30:00,374.06,374.29,373.54,373.71,4900.0,374.06,374.29,373.54,373.71,4900.0
2012-11-14 10:40:00,373.6,373.71,373.37,373.7,2100.0,373.6,373.71,373.37,373.7,2100.0
2012-11-14 10:50:00,373.7,373.81,373.25,373.73,3000.0,373.7,373.81,373.25,373.73,3000.0
2012-11-14 11:00:00,373.73,374.05,373.21,374.05,4200.0,373.73,374.05,373.21,374.05,4200.0
2012-11-14 11:10:00,374.1,374.68,373.53,374.68,2400.0,374.1,374.68,373.53,374.68,2400.0
2012-11-14 11:20:00,374.69,375.02,374.06,374.78,6400.0,374.69,375.02,374.06,374.78,6400.0
2012-11-14 11:30:00,374.54,374.66,373.63,373.63,1700.0,374.54,374.66,373.63,373.63,1700.0
2012-11-14 11:40:00,373.81,374.72,373.69,374.55,5100.0,373.81,374.72,373.69,374.55,5100.0
2012-11-14 11:50:00,374.6,375.16,374.57,374.85,3200.0,374.6,375.16,374.57,374.85,3200.0
2012-11-14 12:00:00,374.5,374.62,374.23,374.29,2200.0,374.5,374.62,374.23,374.29,2200.0
2012-11-14 12:10:00,374.02,374.25,373.01,373.1,3100.0,374.02,374.25,373.01,373.1,3100.0
2012-11-14 12:20:00,373.1,373.14,372.26,372.51,4100.0,373.1,373.14,372.26,372.51,4100.0
2012-11-14 12:30:00,372.42,372.83,371.74,371.74,4000.0,372.42,372.83,371.74,371.74,4000.0
2012-11-14 12:40:00,372.0,373.28,371.8,372.6,5000.0,372.0,373.28,371.8,372.6,5000.0
2012-11-14 12:50:00,372.53,373.02,372.43,373.02,2500.0,372.53,373.02,372.43,373.02,2500.0
2012-11-14 13:00:00,373.31,373.31,372.83,372.89,3600.0,373.31,373.31,372.83,372.89,3600.0
2012-11-14 13:10:00,372.67,372.93,372.3,372.64,4100.0,372.67,372.93,372.3,372.64,4100.0
2012-11-14 13:20:00,372.64,373.49,372.5,373.11,3400.0,372.64,373.49,372.5,373.11,3400.0
2012-11-14 13:30:00,372.93,372.93,372.32,372.53,6300.0,372.93,372.93,372.32,372.53,6300.0
2012-11-14 13:40:00,372.22,372.8,371.72,372.8,3300.0,372.22,372.8,371.72,372.8,3300.0
2012-11-14 13:50:00,372.9,372.9,372.33,372.87,4000.0,372.9,372.9,372.33,372.87,4000.0
2012-11-14 14:00:00,372.88,372.89,372.21,372.58,2100.0,372.88,372.89,372.21,372.58,2100.0
2012-11-14 14:10:00,372.57,372.57,371.56,371.86,5700.0,372.57,372.57,371.56,371.86,5700.0
2012-11-14 14:20:00,371.56,371.59,370.85,371.3,2900.0,371.56,371.59,370.85,371.3,2900.0
2012-11-14 14:30:00,370.97,371.3,370.62,371.09,7100.0,370.97,371.3,370.62,371.09,7100.0
2012-11-14 14:40:00,371.21,371.21,370.81,370.9,1900.0,371.21,371.21,370.81,370.9,1900.0
2012-11-14 14:50:00,371.04,371.19,370.83,370.84,7300.0,371.04,371.19,370.83,370.84,7300.0
2012-11-14 15:00:00,370.97,370.97,370.0,370.0,5300.0,370.97,370.97,370.0,370.0,5300.0
2012-11-14 15:10:00,370.0,370.08,369.79,369.79,14700.0,370.0,370.08,369.79,369.79,14700.0
2012-11-14 15:20:00,369.71,370.13,369.71,369.86,14600.0,369.71,370.13,369.71,369.86,14600.0
2012-11-14 15:30:00,369.86,370.2,369.45,369.71,19700.0,369.86,370.2,369.45,369.71,19700.0
2012-11-14 15:40:00,369.7,370.08,369.33,369.58,28500.0,369.7,370.08,369.33,369.58,28500.0
2012-11-14 15:50:00,369.64,369.78,368.68,369.72,32200.0,369.64,369.78,368.68,369.72,32200.0
2012-11-15 09:30:00,369.87,370.88,367.88,370.63,9000.0,369.87,370.88,367.88,370.63,9000.0
2012-11-15 09:40:00,370.78,371.3,370.47,370.54,6400.0,370.78,371.3,370.47,370.54,6400.0
2012-11-15 09:50:00,370.66,371.06,369.59,370.28,10800.0,370.66,371.06,369.59,370.28,10800.0
2012-11-15 10:00:00,369.92,371.06,368.42,371.02,10200.0,369.92,371.06,368.42,371.02,10200.0
2012-11-15 10:10:00,371.02,371.39,370.15,371.13,4400.0,371.02,371.39,370.15,371.13,4400.0
2012-11-15 10:20:00,371.2,371.24,370.38,370.38,4100.0,371.2,371.24,370.38,370.38,4100.0
2012-11-15 10:30:00,370.77,371.47,370.77,371.21,2400.0,370.77,371.47,370.77,371.21,2400.0
2012-11-15 10:40:00,371.29,371.49,371.0,371.17,2600.0,371.29,371.49,371.0,371.17,2600.0
2012-11-15 10:50:00,371.49,371.72,370.38,370.38,6400.0,371.49,371.72,370.38,370.38,6400.0
2012-11-15 11:00:00,370.38,370.53,370.07,370.24,2000.0,370.38,370.53,370.07,370.24,2000.0
2012-11-15 11:10:00,370.44,371.73,370.44,370.98,5400.0,370.44,371.73,370.44,370.98,5400.0
2012-11-15 11:20:00,370.54,370.96,370.23,370.23,2500.0,370.54,370.96,370.23,370.23,2500.0
2012-11-15 11:30:00,370.69,371.33,370.67,371.33,2600.0,370.69,371.33,370.67,371.33,2600.0
2012-11-15 11:40:00,371.33,371.53,370.47,370.47,4000.0,371.33,371.53,370.47,370.47,4000.0
2012-11-15 11:50:00,370.59,371.17,370.59,371.08,3000.0,370.59,371.17,370.59,371.08,3000.0
2012-11-15 12:00:00,370.91,371.04,370.13,370.13,3700.0,370.91,371.04,370.13,370.13,3700.0
2012-11-15 12:10:00,370.32,370.6,370.0,370.21,1300.0,370.32,370.6,370.0,370.21,1300.0
2012-11-15 12:20:00,370.02,371.14,370.0,371.14,4800.0,370.02,371.14,370.0,371.14,4800.0
2012-11-15 12:30:00,371.1,371.19,370.77,371.16,2500.0,371.1,371.19,370.77,371.16,2500.0
2012-11-15 12:40:00,371.2,371.2,370.14,370.17,6900.0,371.2,371.2,370.14,370.17,6900.0
2012-11-15 12:50:00,370.29,370.62,370.0,370.62,4600.0,370.29,370.62,370.0,370.62,4600.0
2012-11-15 13:00:00,370.64,370.82,370.0,370.81,4400.0,370.64,370.82,370.0,370.81,4400.0
2012-11-15 13:10:00,371.14,371.47,370.82,370.96,8400.0,371.14,371.47,370.82,370.96,8400.0
2012-11-15 13:20:00,371.36,372.73,371.21,372.73,8400.0,371.36,372.73,371.21,372.73,8400.0
2012-11-15 13:30:00,372.73,373.46,372.43,373.25,8700.0,372.73,373.46,372.43,373.25,8700.0
2012-11-15 13:40:00,373.18,373.34,372.02,372.42,11500.0,373.18,373.34,372.02,372.42,11500.0
2012-11-15 13:50:00,372.58,373.03,372.21,372.96,9200.0,372.58,373.03,372.21,372.96,9200.0
2012-11-15 14:00:00,372.61,373.14,372.53,373.06,9100.0,372.61,373.14,372.53,373.06,9100.0
2012-11-15 14:10:00,373.05,373.82,372.95,373.42,11300.0,373.05,373.82,372.95,373.42,11300.0
2012-11-15 14:20:00,373.14,373.49,372.65,373.07,5900.0,373.14,373.49,372.65,373.07,5900.0
2012-11-15 14:30:00,373.16,373.16,372.22,372.52,4100.0,373.16,373.16,372.22,372.52,4100.0
2012-11-15 14:40:00,372.54,372.86,371.38,371.95,7700.0,372.54,372.86,371.38,371.95,7700.0
2012-11-15 14:50:00,371.96,373.44,371.96,372.24,5800.0,371.96,373.44,371.96,372.24,5800.0
2012-11-15 15:00:00,372.25,372.28,371.45,371.73,6700.0,372.25,372.28,371.45,371.73,6700.0
2012-11-15 15:10:00,371.74,372.72,371.73,372.52,5200.0,371.74,372.72,371.73,372.52,5200.0
2012-11-15 15:20:00,372.57,372.57,371.41,371.43,5300.0,372.57,372.57,371.41,371.43,5300.0
2012-11-15 15:30:00,371.73,372.41,371.56,372.04,9200.0,371.73,372.41,371.56,372.04,9200.0
2012-11-15 15:40:00,372.09,373.39,372.09,373.18,13800.0,372.09,373.39,372.09,373.18,13800.0
2012-11-15 15:50:00,373.05,373.13,372.18,372.73,23400.0,373.05,373.13,372.18,372.73,23400.0
2012-11-16 09:30:00,372.75,374.87,370.53,374.16,26600.0,372.75,374.87,370.53,374.16,26600.0
2012-11-16 09:40:00,374.16,374.72,373.44,373.83,4900.0,374.16,374.72,373.44,373.83,4900.0
2012-11-16 09:50:00,373.83,375.0,373.83,375.0,3700.0,373.83,375.0,373.83,375.0,3700.0
2012-11-16 10:00:00,374.99,376.59,374.55,376.17,21200.0,374.99,376.59,374.55,376.17,21200.0
2012-11-16 10:10:00,376.21,378.27,375.0,377.1,23000.0,376.21,378.27,375.0,377.1,23000.0
2012-11-16 10:20:00,377.17,378.59,376.77,378.59,10200.0,377.17,378.59,376.77,378.59,10200.0
2012-11-16 10:30:00,378.23,379.01,377.5,377.78,19400.0,378.23,379.01,377.5,377.78,19400.0
2012-11-16 10:40:00,377.82,378.21,377.22,377.75,10700.0,377.82,378.21,377.22,377.75,10700.0
2012-11-16 10:50:00,377.52,377.99,377.34,377.97,7400.0,377.52,377.99,377.34,377.97,7400.0
2012-11-16 11:00:00,377.98,378.48,377.96,378.22,12000.0,377.98,378.48,377.96,378.22,12000.0
2012-11-16 11:10:00,378.11,378.4,377.76,378.28,8200.0,378.11,378.4,377.76,378.28,8200.0
2012-11-16 11:20:00,377.93,378.73,377.85,378.73,6800.0,377.93,378.73,377.85,378.73,6800.0
2012-11-16 11:30:00,378.45,378.75,377.98,377.98,8300.0,378.45,378.75,377.98,377.98,8300.0
2012-11-16 11:40:00,378.0,379.25,377.97,379.24,14500.0,378.0,379.25,377.97,379.24,14500.0
2012-11-16 11:50:00,379.25,379.5,378.27,378.5,53900.0,379.25,379.5,378.27,378.5,53900.0
2012-11-16 12:00:00,378.82,379.5,377.84,378.92,18100.0,378.82,379.5,377.84,378.92,18100.0
2012-11-16 12:10:00,378.5,378.89,378.25,378.45,12800.0,378.5,378.89,378.25,378.45,12800.0
2012-11-16 12:20:00,378.44,378.8,378.27,378.34,7500.0,378.44,378.8,378.27,378.34,7500.0
2012-11-16 12:30:00,378.5,378.87,378.08,378.42,8900.0,378.5,378.87,378.08,378.42,8900.0
2012-11-16 12:40:00,378.45,379.17,378.13,379.17,47400.0,378.45,379.17,378.13,379.17,47400.0
2012-11-16 12:50:00,378.87,378.95,378.33,378.72,2700.0,378.87,378.95,378.33,378.72,2700.0
2012-11-16 13:00:00,378.5,379.01,378.22,378.9,6900.0,378.5,379.01,378.22,378.9,6900.0
2012-11-16 13:10:00,378.61,378.95,377.87,378.08,6700.0,378.61,378.95,377.87,378.08,6700.0
2012-11-16 13:20:00,378.1,378.95,378.1,378.63,2800.0,378.1,378.95,378.1,378.63,2800.0
2012-11-16 13:30:00,378.8,379.5,378.26,378.93,13200.0,378.8,379.5,378.26,378.93,13200.0
2012-11-16 13:40:00,378.67,379.41,378.5,378.8,8600.0,378.67,379.41,378.5,378.8,8600.0
2012-11-16 13:50:00,378.8,379.24,378.17,379.23,4200.0,378.8,379.24,378.17,379.23,4200.0
2012-11-16 14:00:00,378.91,379.32,378.72,378.72,9300.0,378.91,379.32,378.72,378.72,9300.0
2012-11-16 14:10:00,378.55,379.04,378.29,378.29,3400.0,378.55,379.04,378.29,378.29,3400.0
2012-11-16 14:20:00,378.59,378.79,377.97,378.77,6600.0,378.59,378.79,377.97,378.77,6600.0
2012-11-16 14:30:00,378.76,378.93,378.53,378.8,20000.0,378.76,378.93,378.53,378.8,20000.0
2012-11-16 14:40:00,378.74,379.34,378.34,378.9,10200.0,378.74,379.34,378.34,378.9,10200.0
2012-11-16 14:50:00,378.93,379.5,378.7,379.03,15100.0,378.93,379.5,378.7,379.03,15100.0
2012-11-16 15:00:00,379.17,379.75,378.84,379.75,14200.0,379.17,379.75,378.84,379.75,14200.0
2012-11-16 15:10:00,379.72,380.0,379.37,379.37,24800.0,379.72,380.0,379.37,379.37,24800.0
2012-11-16 15:20:00,379.5,380.5,379.5,380.35,19300.0,379.5,380.5,379.5,380.35,19300.0
2012-11-16 15:30:00,380.15,380.75,379.79,379.94,41800.0,380.15,380.75,379.79,379.94,41800.0
2012-11-16 15:40:00,379.98,380.67,379.19,379.7,37000.0,379.98,380.67,379.19,379.7,37000.0
2012-11-16 15:50:00,379.82,381.01,379.55,380.48,80200.0,379.82,381.01,379.55,380.48,80200.0
2012-11-19 09:30:00,381.57,385.01,380.81,383.16,12400.0,381.57,385.01,380.81,383.16,12400.0
2012-11-19 09:40:00,382.57,383.71,382.57,383.03,7800.0,382.57,383.71,382.57,383.03,7800.0
2012-11-19 09:50:00,383.03,383.36,382.56,382.56,4600.0,383.03,383.36,382.56,382.56,4600.0
2012-11-19 10:00:00,382.51,383.37,381.85,381.93,13100.0,382.51,383.37,381.85,381.93,13100.0
2012-11-19 10:10:00,382.16,383.06,381.4,382.59,12100.0,382.16,383.06,381.4,382.59,12100.0
2012-11-19 10:20:00,382.13,383.11,381.69,381.69,3800.0,382.13,383.11,381.69,381.69,3800.0
2012-11-19 10:30:00,381.73,381.9,381.48,381.62,2700.0,381.73,381.9,381.48,381.62,2700.0
2012-11-19 10:40:00,381.01,381.79,380.52,381.69,5800.0,381.01,381.79,380.52,381.69,5800.0
2012-11-19 10:50:00,381.85,381.85,380.88,380.92,2500.0,381.85,381.85,380.88,380.92,2500.0
2012-11-19 11:00:00,381.31,381.92,381.31,381.48,1700.0,381.31,381.92,381.31,381.48,1700.0
2012-11-19 11:10:00,381.46,381.72,381.01,381.04,6200.0,381.46,381.72,381.01,381.04,6200.0
2012-11-19 11:20:00,380.96,381.58,380.82,381.47,2900.0,380.96,381.58,380.82,381.47,2900.0
2012-11-19 11:30:00,381.92,381.94,381.45,381.45,700.0,381.92,381.94,381.45,381.45,700.0
2012-11-19 11:40:00,381.41,381.41,380.82,380.94,2100.0,381.41,381.41,380.82,380.94,2100.0
2012-11-19 11:50:00,380.87,381.25,380.57,381.25,5800.0,380.87,381.25,380.57,381.25,5800.0
2012-11-19 12:00:00,381.56,382.0,381.52,381.52,3100.0,381.56,382.0,381.52,381.52,3100.0
2012-11-19 12:10:00,381.6,381.9,381.16,381.37,1800.0,381.6,381.9,381.16,381.37,1800.0
2012-11-19 12:20:00,381.26,381.88,381.08,381.5,3800.0,381.26,381.88,381.08,381.5,3800.0
2012-11-19 12:30:00,381.52,382.14,381.46,382.02,1700.0,381.52,382.14,381.46,382.02,1700.0
2012-11-19 12:40:00,382.46,382.46,381.4,381.4,1800.0,382.46,382.46,381.4,381.4,1800.0
2012-11-19 12:50:00,381.47,381.72,381.2,381.24,1900.0,381.47,381.72,381.2,381.24,1900.0
2012-11-19 13:00:00,381.47,381.76,381.25,381.68,2600.0,381.47,381.76,381.25,381.68,2600.0
2012-11-19 13:10:00,381.45,381.85,381.4,381.55,8100.0,381.45,381.85,381.4,381.55,8100.0
2012-11-19 13:20:00,381.36,381.56,381.11,381.56,2200.0,381.36,381.56,381.11,381.56,2200.0
2012-11-19 13:30:00,381.56,381.75,381.25,381.45,3000.0,381.56,381.75,381.25,381.45,3000.0
2012-11-19 13:40:00,381.61,382.09,381.61,382.09,4400.0,381.61,382.09,381.61,382.09,4400.0
2012-11-19 13:50:00,382.25,382.43,381.11,381.44,4900.0,382.25,382.43,381.11,381.44,4900.0
2012-11-19 14:00:00,381.67,382.28,381.45,381.58,4600.0,381.67,382.28,381.45,381.58,4600.0
2012-11-19 14:10:00,381.66,382.04,381.66,381.68,3200.0,381.66,382.04,381.66,381.68,3200.0
2012-11-19 14:20:00,381.75,381.78,381.54,381.78,2500.0,381.75,381.78,381.54,381.78,2500.0
2012-11-19 14:30:00,381.64,381.82,381.43,381.48,2100.0,381.64,381.82,381.43,381.48,2100.0
2012-11-19 14:40:00,381.5,382.13,381.02,382.12,6000.0,381.5,382.13,381.02,382.12,6000.0
2012-11-19 14:50:00,381.97,382.14,381.22,381.32,3000.0,381.97,382.14,381.22,381.32,3000.0
2012-11-19 15:00:00,381.08,381.91,381.08,381.71,3700.0,381.08,381.91,381.08,381.71,3700.0
2012-11-19 15:10:00,381.66,382.15,381.65,381.82,2600.0,381.66,382.15,381.65,381.82,2600.0
2012-11-19 15:20:00,381.89,382.07,381.49,381.49,8900.0,381.89,382.07,381.49,381.49,8900.0
2012-11-19 15:30:00,381.62,382.2,381.62,381.88,8500.0,381.62,382.2,381.62,381.88,8500.0
2012-11-19 15:40:00,381.96,382.31,381.81,382.0,8400.0,381.96,382.31,381.81,382.0,8400.0
2012-11-19 15:50:00,382.0,382.46,381.75,382.08,23400.0,382.0,382.46,381.75,382.08,23400.0
2012-11-20 09:30:00,382.2,382.2,381.44,381.53,4900.0,382.2,382.2,381.44,381.53,4900.0
2012-11-20 09:40:00,381.65,382.05,381.17,381.69,7500.0,381.65,382.05,381.17,381.69,7500.0
2012-11-20 09:50:00,381.64,382.37,381.4,382.34,2400.0,381.64,382.37,381.4,382.34,2400.0
2012-11-20 10:00:00,382.94,383.27,382.6,383.04,5300.0,382.94,383.27,382.6,383.04,5300.0
2012-11-20 10:10:00,383.17,383.5,382.96,383.27,3800.0,383.17,383.5,382.96,383.27,3800.0
2012-11-20 10:20:00,383.06,383.33,383.0,383.0,1500.0,383.06,383.33,383.0,383.0,1500.0
2012-11-20 10:30:00,383.03,383.23,382.21,382.67,20800.0,383.03,383.23,382.21,382.67,20800.0
2012-11-20 10:40:00,382.57,383.25,382.57,382.98,6300.0,382.57,383.25,382.57,382.98,6300.0
2012-11-20 10:50:00,382.84,383.03,381.9,382.43,14300.0,382.84,383.03,381.9,382.43,14300.0
2012-11-20 11:00:00,382.38,382.5,381.39,382.03,7000.0,382.38,382.5,381.39,382.03,7000.0
2012-11-20 11:10:00,381.82,382.36,381.68,381.94,14500.0,381.82,382.36,381.68,381.94,14500.0
2012-11-20 11:20:00,381.75,382.59,381.75,382.28,4900.0,381.75,382.59,381.75,382.28,4900.0
2012-11-20 11:30:00,382.25,382.4,381.96,382.12,2100.0,382.25,382.4,381.96,382.12,2100.0
2012-11-20 11:40:00,382.03,382.16,381.89,382.16,1100.0,382.03,382.16,381.89,382.16,1100.0
2012-11-20 11:50:00,382.24,382.93,381.91,381.92,6000.0,382.24,382.93,381.91,381.92,6000.0
2012-11-20 12:00:00,381.92,382.35,381.85,382.06,2500.0,381.92,382.35,381.85,382.06,2500.0
2012-11-20 12:10:00,381.9,381.99,381.31,381.31,4600.0,381.9,381.99,381.31,381.31,4600.0
2012-11-20 12:20:00,381.32,381.43,380.83,381.23,2700.0,381.32,381.43,380.83,381.23,2700.0
2012-11-20 12:30:00,381.15,381.37,381.04,381.04,7100.0,381.15,381.37,381.04,381.04,7100.0
2012-11-20 12:40:00,381.0,381.04,380.41,380.45,4100.0,381.0,381.04,380.41,380.45,4100.0
2012-11-20 12:50:00,380.47,380.8,380.27,380.33,4100.0,380.47,380.8,380.27,380.33,4100.0
2012-11-20 13:00:00,380.79,380.79,379.57,379.7,4100.0,380.79,380.79,379.57,379.7,4100.0
2012-11-20 13:10:00,379.72,379.72,378.71,379.2,8100.0,379.72,379.72,378.71,379.2,8100.0
2012-11-20 13:20:00,379.46,379.49,378.92,378.92,6700.0,379.46,379.49,378.92,378.92,6700.0
2012-11-20 13:30:00,378.6,378.6,377.97,378.2,9700.0,378.6,378.6,377.97,378.2,9700.0
2012-11-20 13:40:00,378.2,378.5,378.03,378.42,15000.0,378.2,378.5,378.03,378.42,15000.0
2012-11-20 13:50:00,378.49,380.11,378.49,379.99,2300.0,378.49,380.11,378.49,379.99,2300.0
2012-11-20 14:00:00,379.78,380.04,379.38,380.03,3400.0,379.78,380.04,379.38,380.03,3400.0
2012-11-20 14:10:00,380.26,380.51,380.06,380.17,4100.0,380.26,380.51,380.06,380.17,4100.0
2012-11-20 14:20:00,380.01,380.45,380.01,380.31,5900.0,380.01,380.45,380.01,380.31,5900.0
2012-11-20 14:30:00,380.31,380.51,380.0,380.05,12000.0,380.31,380.51,380.0,380.05,12000.0
2012-11-20 14:40:00,380.1,380.67,379.88,380.28,13900.0,380.1,380.67,379.88,380.28,13900.0
2012-11-20 14:50:00,380.28,380.34,380.0,380.28,5500.0,380.28,380.34,380.0,380.28,5500.0
2012-11-20 15:00:00,380.28,380.46,380.16,380.25,7400.0,380.28,380.46,380.16,380.25,7400.0
2012-11-20 15:10:00,380.25,380.26,380.0,380.25,3600.0,380.25,380.26,380.0,380.25,3600.0
2012-11-20 15:20:00,380.25,380.54,380.0,380.33,40100.0,380.25,380.54,380.0,380.33,40100.0
2012-11-20 15:30:00,380.44,381.45,380.27,380.44,12300.0,380.44,381.45,380.27,380.44,12300.0
2012-11-20 15:40:00,380.52,381.02,380.12,381.02,14300.0,380.52,381.02,380.12,381.02,14300.0
2012-11-20 15:50:00,381.02,381.2,380.09,381.14,15600.0,381.02,381.2,380.09,381.14,15600.0
2012-11-21 09:30:00,381.57,381.6,379.9,381.6,5600.0,381.57,381.6,379.9,381.6,5600.0
2012-11-21 09:40:00,381.54,382.08,381.54,381.84,2500.0,381.54,382.08,381.54,381.84,2500.0
2012-11-21 09:50:00,382.13,382.91,380.92,381.5,5000.0,382.13,382.91,380.92,381.5,5000.0
2012-11-21 10:00:00,381.98,381.98,380.18,380.63,4800.0,381.98,381.98,380.18,380.63,4800.0
2012-11-21 10:10:00,380.53,381.37,380.43,381.37,6500.0,380.53,381.37,380.43,381.37,6500.0
2012-11-21 10:20:00,381.38,381.38,380.0,380.0,2300.0,381.38,381.38,380.0,380.0,2300.0
2012-11-21 10:30:00,380.0,381.22,380.0,381.22,4600.0,380.0,381.22,380.0,381.22,4600.0
2012-11-21 10:40:00,381.16,381.16,380.58,380.85,3900.0,381.16,381.16,380.58,380.85,3900.0
2012-11-21 10:50:00,380.7,381.35,380.7,381.1,1400.0,380.7,381.35,380.7,381.1,1400.0
2012-11-21 11:00:00,381.25,381.25,380.77,381.06,900.0,381.25,381.25,380.77,381.06,900.0
2012-11-21 11:10:00,381.07,381.53,380.79,381.53,2600.0,381.07,381.53,380.79,381.53,2600.0
2012-11-21 11:20:00,381.49,381.59,381.03,381.03,5300.0,381.49,381.59,381.03,381.03,5300.0
2012-11-21 11:30:00,381.16,381.46,381.05,381.08,1800.0,381.16,381.46,381.05,381.08,1800.0
2012-11-21 11:40:00,381.21,381.27,381.05,381.18,600.0,381.21,381.27,381.05,381.18,600.0
2012-11-21 11:50:00,381.2,381.2,380.85,380.85,1600.0,381.2,381.2,380.85,380.85,1600.0
2012-11-21 12:00:00,381.23,381.84,381.01,381.57,2300.0,381.23,381.84,381.01,381.57,2300.0
2012-11-21 12:10:00,381.94,382.15,381.49,381.82,3100.0,381.94,382.15,381.49,381.82,3100.0
2012-11-21 12:20:00,381.64,382.32,381.64,382.22,3500.0,381.64,382.32,381.64,382.22,3500.0
2012-11-21 12:30:00,382.57,382.92,382.43,382.54,1800.0,382.57,382.92,382.43,382.54,1800.0
2012-11-21 12:40:00,382.58,382.58,381.5,381.56,7000.0,382.58,382.58,381.5,381.56,7000.0
2012-11-21 12:50:00,381.97,382.11,381.7,381.91,2400.0,381.97,382.11,381.7,381.91,2400.0
2012-11-21 13:00:00,381.88,383.75,381.63,381.63,14600.0,381.88,383.75,381.63,381.63,14600.0
2012-11-21 13:10:00,381.74,382.43,381.5,381.94,8900.0,381.74,382.43,381.5,381.94,8900.0
2012-11-21 13:20:00,381.89,382.31,381.82,381.87,2500.0,381.89,382.31,381.82,381.87,2500.0
2012-11-21 13:30:00,382.23,382.3,381.5,381.88,3900.0,382.23,382.3,381.5,381.88,3900.0
2012-11-21 13:40:00,381.76,382.28,381.76,382.27,1300.0,381.76,382.28,381.76,382.27,1300.0
2012-11-21 13:50:00,382.25,382.53,381.81,382.0,1800.0,382.25,382.53,381.81,382.0,1800.0
2012-11-21 14:00:00,382.52,382.6,381.86,382.32,3100.0,382.52,382.6,381.86,382.32,3100.0
2012-11-21 14:10:00,382.25,382.25,381.63,381.89,1300.0,382.25,382.25,381.63,381.89,1300.0
2012-11-21 14:20:00,381.79,381.87,381.52,381.67,1600.0,381.79,381.87,381.52,381.67,1600.0
2012-11-21 14:30:00,381.58,381.93,381.55,381.77,1600.0,381.58,381.93,381.55,381.77,1600.0
2012-11-21 14:40:00,381.73,381.78,381.47,381.59,2800.0,381.73,381.78,381.47,381.59,2800.0
2012-11-21 14:50:00,381.51,381.84,381.36,381.58,2100.0,381.51,381.84,381.36,381.58,2100.0
2012-11-21 15:00:00,381.93,381.93,381.52,381.56,1000.0,381.93,381.93,381.52,381.56,1000.0
2012-11-21 15:10:00,381.55,381.97,381.27,381.85,7500.0,381.55,381.97,381.27,381.85,7500.0
2012-11-21 15:20:00,382.04,382.06,381.33,381.46,3500.0,382.04,382.06,381.33,381.46,3500.0
2012-11-21 15:30:00,381.45,381.5,381.0,381.26,9500.0,381.45,381.5,381.0,381.26,9500.0
2012-11-21 15:40:00,381.51,381.63,381.12,381.5,8500.0,381.51,381.63,381.12,381.5,8500.0
2012-11-21 15:50:00,381.55,381.84,380.74,381.19,43900.0,381.55,381.84,380.74,381.19,43900.0
2012-11-23 09:30:00,383.38,383.73,383.0,383.0,1800.0,383.38,383.73,383.0,383.0,1800.0
2012-11-23 09:40:00,382.63,383.05,381.25,381.26,2000.0,382.63,383.05,381.25,381.26,2000.0
2012-11-23 09:50:00,381.26,382.33,381.0,382.33,4100.0,381.26,382.33,381.0,382.33,4100.0
2012-11-23 10:00:00,382.14,383.03,382.14,382.63,8400.0,382.14,383.03,382.14,382.63,8400.0
2012-11-23 10:10:00,382.81,383.0,382.27,382.68,5400.0,382.81,383.0,382.27,382.68,5400.0
2012-11-23 10:20:00,382.5,383.69,382.5,383.09,7300.0,382.5,383.69,382.5,383.09,7300.0
2012-11-23 10:30:00,383.39,383.75,383.39,383.75,400.0,383.39,383.75,383.39,383.75,400.0
2012-11-23 10:40:00,383.7,383.7,382.93,383.24,2400.0,383.7,383.7,382.93,383.24,2400.0
2012-11-23 10:50:00,382.98,383.38,382.25,382.25,3400.0,382.98,383.38,382.25,382.25,3400.0
2012-11-23 11:00:00,382.53,383.69,382.35,383.19,4400.0,382.53,383.69,382.35,383.19,4400.0
2012-11-23 11:10:00,383.25,383.29,382.45,383.29,1800.0,383.25,383.29,382.45,383.29,1800.0
2012-11-23 11:20:00,383.36,383.62,383.21,383.45,900.0,383.36,383.62,383.21,383.45,900.0
2012-11-23 11:30:00,382.93,383.25,382.93,383.25,1400.0,382.93,383.25,382.93,383.25,1400.0
2012-11-23 11:40:00,383.62,383.86,382.96,383.13,6400.0,383.62,383.86,382.96,383.13,6400.0
2012-11-23 11:50:00,382.94,383.43,382.33,383.05,3200.0,382.94,383.43,382.33,383.05,3200.0
2012-11-23 12:00:00,383.08,383.09,382.61,382.73,1600.0,383.08,383.09,382.61,382.73,1600.0
2012-11-23 12:10:00,382.73,383.35,382.73,383.03,1100.0,382.73,383.35,382.73,383.03,1100.0
2012-11-23 12:20:00,383.15,383.2,382.25,382.89,1200.0,383.15,383.2,382.25,382.89,1200.0
2012-11-23 12:30:00,383.18,383.98,383.12,383.6,4800.0,383.18,383.98,383.12,383.6,4800.0
2012-11-23 12:40:00,383.51,383.89,383.15,383.38,13700.0,383.51,383.89,383.15,383.38,13700.0
2012-11-23 12:50:00,383.26,383.99,383.11,383.13,15600.0,383.26,383.99,383.11,383.13,15600.0
2012-11-26 09:30:00,383.62,383.79,382.2,382.95,9800.0,383.62,383.79,382.2,382.95,9800.0
2012-11-26 09:40:00,382.64,383.15,382.18,383.0,9000.0,382.64,383.15,382.18,383.0,9000.0
2012-11-26 09:50:00,383.06,383.98,382.87,383.3,8600.0,383.06,383.98,382.87,383.3,8600.0
2012-11-26 10:00:00,383.29,383.99,382.76,382.77,11700.0,383.29,383.99,382.76,382.77,11700.0
2012-11-26 10:10:00,382.66,383.03,381.27,381.45,10500.0,382.66,383.03,381.27,381.45,10500.0
2012-11-26 10:20:00,381.45,381.69,381.06,381.69,4200.0,381.45,381.69,381.06,381.69,4200.0
2012-11-26 10:30:00,381.61,381.88,381.25,381.78,2600.0,381.61,381.88,381.25,381.78,2600.0
2012-11-26 10:40:00,381.8,381.99,381.58,381.58,800.0,381.8,381.99,381.58,381.58,800.0
2012-11-26 10:50:00,382.0,382.19,381.0,381.34,6200.0,382.0,382.19,381.0,381.34,6200.0
2012-11-26 11:00:00,381.31,381.32,380.74,380.87,2400.0,381.31,381.32,380.74,380.87,2400.0
2012-11-26 11:10:00,380.92,381.34,380.78,381.29,2600.0,380.92,381.34,380.78,381.29,2600.0
2012-11-26 11:20:00,381.06,381.73,380.83,381.05,4600.0,381.06,381.73,380.83,381.05,4600.0
2012-11-26 11:30:00,380.95,382.14,380.95,382.14,1300.0,380.95,382.14,380.95,382.14,1300.0
2012-11-26 11:40:00,382.04,382.16,381.53,381.81,700.0,382.04,382.16,381.53,381.81,700.0
2012-11-26 11:50:00,382.2,382.2,381.67,381.87,700.0,382.2,382.2,381.67,381.87,700.0
2012-11-26 12:00:00,381.92,381.96,381.5,381.57,800.0,381.92,381.96,381.5,381.57,800.0
2012-11-26 12:10:00,381.86,381.86,381.46,381.62,800.0,381.86,381.86,381.46,381.62,800.0
2012-11-26 12:20:00,381.8,382.05,381.25,381.26,2200.0,381.8,382.05,381.25,381.26,2200.0
2012-11-26 12:30:00,381.27,381.95,380.57,381.83,5200.0,381.27,381.95,380.57,381.83,5200.0
2012-11-26 12:40:00,381.85,381.99,380.79,381.99,3500.0,381.85,381.99,380.79,381.99,3500.0
2012-11-26 12:50:00,381.67,382.15,381.45,381.8,4500.0,381.67,382.15,381.45,381.8,4500.0
2012-11-26 13:00:00,381.94,381.94,381.4,381.5,3100.0,381.94,381.94,381.4,381.5,3100.0
2012-11-26 13:10:00,381.44,382.2,381.42,382.01,1100.0,381.44,382.2,381.42,382.01,1100.0
2012-11-26 13:20:00,381.92,382.2,381.56,381.61,5100.0,381.92,382.2,381.56,381.61,5100.0
2012-11-26 13:30:00,381.83,382.02,381.51,381.74,5300.0,381.83,382.02,381.51,381.74,5300.0
2012-11-26 13:40:00,381.51,381.77,380.62,381.01,7000.0,381.51,381.77,380.62,381.01,7000.0
2012-11-26 13:50:00,381.0,382.72,380.12,382.06,52400.0,381.0,382.72,380.12,382.06,52400.0
2012-11-26 14:00:00,382.0,382.57,381.63,382.4,6100.0,382.0,382.57,381.63,382.4,6100.0
2012-11-26 14:10:00,382.42,382.56,382.06,382.56,5500.0,382.42,382.56,382.06,382.56,5500.0
2012-11-26 14:20:00,382.38,382.55,381.74,381.88,7200.0,382.38,382.55,381.74,381.88,7200.0
2012-11-26 14:30:00,381.82,381.94,381.44,381.91,1500.0,381.82,381.94,381.44,381.91,1500.0
2012-11-26 14:40:00,381.92,382.54,381.92,382.35,4100.0,381.92,382.54,381.92,382.35,4100.0
2012-11-26 14:50:00,382.34,382.9,382.25,382.88,5900.0,382.34,382.9,382.25,382.88,5900.0
2012-11-26 15:00:00,382.86,383.2,382.72,382.72,7500.0,382.86,383.2,382.72,382.72,7500.0
2012-11-26 15:10:00,382.94,383.22,382.79,382.85,12100.0,382.94,383.22,382.79,382.85,12100.0
2012-11-26 15:20:00,382.73,383.2,382.69,383.14,4800.0,382.73,383.2,382.69,383.14,4800.0
2012-11-26 15:30:00,382.77,382.86,382.23,382.42,4100.0,382.77,382.86,382.23,382.42,4100.0
2012-11-26 15:40:00,382.47,382.98,382.09,382.74,5900.0,382.47,382.98,382.09,382.74,5900.0
2012-11-26 15:50:00,382.54,383.38,382.48,382.93,11100.0,382.54,383.38,382.48,382.93,11100.0
2012-11-27 09:30:00,390.11,390.11,378.44,382.88,11700.0,390.11,390.11,378.44,382.88,11700.0
2012-11-27 09:40:00,383.02,383.39,382.75,383.13,800.0,383.02,383.39,382.75,383.13,800.0
2012-11-27 09:50:00,382.87,383.31,382.21,382.48,15700.0,382.87,383.31,382.21,382.48,15700.0
2012-11-27 10:00:00,382.36,382.78,381.81,382.63,8600.0,382.36,382.78,381.81,382.63,8600.0
2012-11-27 10:10:00,382.51,382.64,380.93,381.6,5300.0,382.51,382.64,380.93,381.6,5300.0
2012-11-27 10:20:00,381.4,381.99,380.92,381.84,8600.0,381.4,381.99,380.92,381.84,8600.0
2012-11-27 10:30:00,381.49,381.84,381.03,381.08,14000.0,381.49,381.84,381.03,381.08,14000.0
2012-11-27 10:40:00,381.42,382.13,381.19,381.7,5700.0,381.42,382.13,381.19,381.7,5700.0
2012-11-27 10:50:00,381.45,381.45,380.88,380.88,2700.0,381.45,381.45,380.88,380.88,2700.0
2012-11-27 11:00:00,381.14,381.52,380.98,381.28,900.0,381.14,381.52,380.98,381.28,900.0
2012-11-27 11:10:00,381.32,381.65,381.14,381.29,3900.0,381.32,381.65,381.14,381.29,3900.0
2012-11-27 11:20:00,381.43,381.69,380.89,381.41,4300.0,381.43,381.69,380.89,381.41,4300.0
2012-11-27 11:30:00,381.41,381.69,380.88,381.43,3800.0,381.41,381.69,380.88,381.43,3800.0
2012-11-27 11:40:00,381.7,381.7,381.2,381.31,4400.0,381.7,381.7,381.2,381.31,4400.0
2012-11-27 11:50:00,381.15,381.7,381.11,381.11,4000.0,381.15,381.7,381.11,381.11,4000.0
2012-11-27 12:00:00,381.21,381.7,381.14,381.43,4900.0,381.21,381.7,381.14,381.43,4900.0
2012-11-27 12:10:00,381.28,381.45,381.05,381.05,800.0,381.28,381.45,381.05,381.05,800.0
2012-11-27 12:20:00,381.05,381.64,380.61,381.39,6200.0,381.05,381.64,380.61,381.39,6200.0
2012-11-27 12:30:00,381.41,381.51,381.15,381.33,2300.0,381.41,381.51,381.15,381.33,2300.0
2012-11-27 12:40:00,381.38,381.69,381.26,381.6,1800.0,381.38,381.69,381.26,381.6,1800.0
2012-11-27 12:50:00,381.69,381.78,380.97,381.33,6400.0,381.69,381.78,380.97,381.33,6400.0
2012-11-27 13:00:00,381.89,381.89,381.34,381.69,2300.0,381.89,381.89,381.34,381.69,2300.0
2012-11-27 13:10:00,381.59,381.83,381.59,381.83,3000.0,381.59,381.83,381.59,381.83,3000.0
2012-11-27 13:20:00,381.57,381.71,381.33,381.33,2900.0,381.57,381.71,381.33,381.33,2900.0
2012-11-27 13:30:00,381.69,381.77,381.43,381.75,1600.0,381.69,381.77,381.43,381.75,1600.0
2012-11-27 13:40:00,381.51,382.3,381.51,382.2,7000.0,381.51,382.3,381.51,382.2,7000.0
2012-11-27 13:50:00,382.16,382.5,381.55,381.9,11800.0,382.16,382.5,381.55,381.9,11800.0
2012-11-27 14:00:00,381.96,382.39,381.9,382.08,2000.0,381.96,382.39,381.9,382.08,2000.0
2012-11-27 14:10:00,382.13,382.6,382.12,382.37,6500.0,382.13,382.6,382.12,382.37,6500.0
2012-11-27 14:20:00,382.47,382.47,381.9,381.91,13100.0,382.47,382.47,381.9,381.91,13100.0
2012-11-27 14:30:00,381.9,382.16,381.9,382.01,13900.0,381.9,382.16,381.9,382.01,13900.0
2012-11-27 14:40:00,382.1,382.36,381.61,381.61,12700.0,382.1,382.36,381.61,381.61,12700.0
2012-11-27 14:50:00,382.16,382.69,381.95,382.34,6500.0,382.16,382.69,381.95,382.34,6500.0
2012-11-27 15:00:00,382.29,382.7,381.81,382.4,6900.0,382.29,382.7,381.81,382.4,6900.0
2012-11-27 15:10:00,382.39,382.57,381.9,382.28,4600.0,382.39,382.57,381.9,382.28,4600.0
2012-11-27 15:20:00,382.07,382.68,382.0,382.24,8300.0,382.07,382.68,382.0,382.24,8300.0
2012-11-27 15:30:00,382.4,382.47,381.49,381.62,12600.0,382.4,382.47,381.49,381.62,12600.0
2012-11-27 15:40:00,381.72,381.94,381.23,381.57,11400.0,381.72,381.94,381.23,381.57,11400.0
2012-11-27 15:50:00,381.7,382.33,381.31,382.29,51500.0,381.7,382.33,381.31,382.29,51500.0
2012-11-28 09:30:00,381.8,382.26,380.0,382.26,3000.0,381.8,382.26,380.0,382.26,3000.0
2012-11-28 09:40:00,381.53,382.43,381.53,381.94,4600.0,381.53,382.43,381.53,381.94,4600.0
2012-11-28 09:50:00,381.64,381.93,381.41,381.93,4400.0,381.64,381.93,381.41,381.93,4400.0
2012-11-28 10:00:00,381.54,381.6,380.0,380.0,8200.0,381.54,381.6,380.0,380.0,8200.0
2012-11-28 10:10:00,380.45,380.89,380.02,380.19,8100.0,380.45,380.89,380.02,380.19,8100.0
2012-11-28 10:20:00,380.45,381.04,379.95,380.33,15100.0,380.45,381.04,379.95,380.33,15100.0
2012-11-28 10:30:00,380.19,381.59,380.0,381.2,7200.0,380.19,381.59,380.0,381.2,7200.0
2012-11-28 10:40:00,381.19,381.46,380.8,380.8,6200.0,381.19,381.46,380.8,380.8,6200.0
2012-11-28 10:50:00,380.64,381.29,380.45,380.88,5500.0,380.64,381.29,380.45,380.88,5500.0
2012-11-28 11:00:00,380.81,381.08,380.41,380.62,10100.0,380.81,381.08,380.41,380.62,10100.0
2012-11-28 11:10:00,380.57,381.06,380.38,381.06,13500.0,380.57,381.06,380.38,381.06,13500.0
2012-11-28 11:20:00,381.5,382.0,380.9,380.96,3900.0,381.5,382.0,380.9,380.96,3900.0
2012-11-28 11:30:00,380.87,381.13,380.16,380.42,5800.0,380.87,381.13,380.16,380.42,5800.0
2012-11-28 11:40:00,380.46,381.05,380.05,380.37,6200.0,380.46,381.05,380.05,380.37,6200.0
2012-11-28 11:50:00,380.37,380.61,380.26,380.47,5200.0,380.37,380.61,380.26,380.47,5200.0
2012-11-28 12:00:00,380.54,380.65,380.05,380.61,6100.0,380.54,380.65,380.05,380.61,6100.0
2012-11-28 12:10:00,380.8,381.56,380.61,381.43,3800.0,380.8,381.56,380.61,381.43,3800.0
2012-11-28 12:20:00,381.28,381.64,380.84,381.55,3000.0,381.28,381.64,380.84,381.55,3000.0
2012-11-28 12:30:00,381.51,381.95,381.38,381.66,12100.0,381.51,381.95,381.38,381.66,12100.0
2012-11-28 12:40:00,381.55,382.69,381.55,382.23,10300.0,381.55,382.69,381.55,382.23,10300.0
2012-11-28 12:50:00,381.98,382.17,381.74,382.06,3700.0,381.98,382.17,381.74,382.06,3700.0
2012-11-28 13:00:00,382.04,382.07,381.43,381.43,3600.0,382.04,382.07,381.43,381.43,3600.0
2012-11-28 13:10:00,381.38,381.95,381.38,381.82,3200.0,381.38,381.95,381.38,381.82,3200.0
2012-11-28 13:20:00,381.66,381.8,381.58,381.78,3400.0,381.66,381.8,381.58,381.78,3400.0
2012-11-28 13:30:00,381.86,382.48,381.73,381.83,6900.0,381.86,382.48,381.73,381.83,6900.0
2012-11-28 13:40:00,381.8,382.66,381.45,382.66,6900.0,381.8,382.66,381.45,382.66,6900.0
2012-11-28 13:50:00,382.37,382.8,382.12,382.49,9400.0,382.37,382.8,382.12,382.49,9400.0
2012-11-28 14:00:00,382.31,382.5,381.87,382.23,8900.0,382.31,382.5,381.87,382.23,8900.0
2012-11-28 14:10:00,382.34,382.75,382.0,382.03,9700.0,382.34,382.75,382.0,382.03,9700.0
2012-11-28 14:20:00,382.13,382.67,382.0,382.61,8800.0,382.13,382.67,382.0,382.61,8800.0
2012-11-28 14:30:00,382.61,382.75,382.31,382.63,8000.0,382.61,382.75,382.31,382.63,8000.0
2012-11-28 14:40:00,382.74,382.81,381.94,381.94,10500.0,382.74,382.81,381.94,381.94,10500.0
2012-11-28 14:50:00,382.02,382.74,381.79,382.69,9700.0,382.02,382.74,381.79,382.69,9700.0
2012-11-28 15:00:00,382.73,382.75,382.3,382.41,11300.0,382.73,382.75,382.3,382.41,11300.0
2012-11-28 15:10:00,382.4,383.0,382.38,383.0,12800.0,382.4,383.0,382.38,383.0,12800.0
2012-11-28 15:20:00,382.96,383.25,382.83,383.21,32800.0,382.96,383.25,382.83,383.21,32800.0
2012-11-28 15:30:00,383.25,383.59,383.16,383.47,26100.0,383.25,383.59,383.16,383.47,26100.0
2012-11-28 15:40:00,383.36,383.5,383.05,383.5,19900.0,383.36,383.5,383.05,383.5,19900.0
2012-11-28 15:50:00,383.5,383.7,382.85,383.4,80500.0,383.5,383.7,382.85,383.4,80500.0
2012-11-29 09:30:00,381.84,381.84,380.12,381.78,11700.0,381.84,381.84,380.12,381.78,11700.0
2012-11-29 09:40:00,382.07,382.7,381.33,381.46,20800.0,382.07,382.7,381.33,381.46,20800.0
2012-11-29 09:50:00,381.46,381.8,380.43,380.95,15500.0,381.46,381.8,380.43,380.95,15500.0
2012-11-29 10:00:00,381.28,381.28,379.23,379.33,17100.0,381.28,381.28,379.23,379.33,17100.0
2012-11-29 10:10:00,379.33,379.72,377.74,378.16,49800.0,379.33,379.72,377.74,378.16,49800.0
2012-11-29 10:20:00,378.17,379.05,378.07,379.0,29500.0,378.17,379.05,378.07,379.0,29500.0
2012-11-29 10:30:00,379.0,379.5,378.82,379.45,13500.0,379.0,379.5,378.82,379.45,13500.0
2012-11-29 10:40:00,379.45,379.8,379.06,379.8,12700.0,379.45,379.8,379.06,379.8,12700.0
2012-11-29 10:50:00,379.67,380.09,379.55,380.0,11900.0,379.67,380.09,379.55,380.0,11900.0
2012-11-29 11:00:00,379.88,379.95,379.07,379.95,5100.0,379.88,379.95,379.07,379.95,5100.0
2012-11-29 11:10:00,379.93,380.2,379.72,379.93,9600.0,379.93,380.2,379.72,379.93,9600.0
2012-11-29 11:20:00,380.3,380.3,379.78,380.3,6300.0,380.3,380.3,379.78,380.3,6300.0
2012-11-29 11:30:00,380.28,380.4,379.67,380.0,3500.0,380.28,380.4,379.67,380.0,3500.0
2012-11-29 11:40:00,380.01,380.01,378.59,379.27,8600.0,380.01,380.01,378.59,379.27,8600.0
2012-11-29 11:50:00,379.59,379.72,378.83,379.72,3800.0,379.59,379.72,378.83,379.72,3800.0
2012-11-29 12:00:00,379.64,379.81,379.3,379.46,2500.0,379.64,379.81,379.3,379.46,2500.0
2012-11-29 12:10:00,379.48,380.38,379.39,379.79,7300.0,379.48,380.38,379.39,379.79,7300.0
2012-11-29 12:20:00,379.75,379.75,379.29,379.67,3600.0,379.75,379.75,379.29,379.67,3600.0
2012-11-29 12:30:00,379.39,379.85,378.67,379.08,5600.0,379.39,379.85,378.67,379.08,5600.0
2012-11-29 12:40:00,379.1,379.87,378.74,379.27,5900.0,379.1,379.87,378.74,379.27,5900.0
2012-11-29 12:50:00,379.38,379.38,378.7,379.0,4600.0,379.38,379.38,378.7,379.0,4600.0
2012-11-29 13:00:00,379.11,379.38,378.77,379.28,3700.0,379.11,379.38,378.77,379.28,3700.0
2012-11-29 13:10:00,378.87,379.31,378.5,378.69,8300.0,378.87,379.31,378.5,378.69,8300.0
2012-11-29 13:20:00,378.82,378.82,378.0,378.74,8700.0,378.82,378.82,378.0,378.74,8700.0
2012-11-29 13:30:00,378.74,379.2,378.59,379.2,5300.0,378.74,379.2,378.59,379.2,5300.0
2012-11-29 13:40:00,379.2,379.3,378.42,378.68,9100.0,379.2,379.3,378.42,378.68,9100.0
2012-11-29 13:50:00,378.52,379.02,378.04,378.8,10300.0,378.52,379.02,378.04,378.8,10300.0
2012-11-29 14:00:00,378.43,379.33,378.24,378.24,8600.0,378.43,379.33,378.24,378.24,8600.0
2012-11-29 14:10:00,378.22,378.94,378.22,378.69,8000.0,378.22,378.94,378.22,378.69,8000.0
2012-11-29 14:20:00,378.54,378.58,378.0,378.0,13600.0,378.54,378.58,378.0,378.0,13600.0
2012-11-29 14:30:00,378.02,378.94,378.0,378.73,7700.0,378.02,378.94,378.0,378.73,7700.0
2012-11-29 14:40:00,378.58,379.34,378.31,378.96,10900.0,378.58,379.34,378.31,378.96,10900.0
2012-11-29 14:50:00,379.29,379.64,378.49,379.56,9700.0,379.29,379.64,378.49,379.56,9700.0
2012-11-29 15:00:00,379.4,379.4,378.3,378.87,13900.0,379.4,379.4,378.3,378.87,13900.0
2012-11-29 15:10:00,378.7,379.01,378.37,378.68,12600.0,378.7,379.01,378.37,378.68,12600.0
2012-11-29 15:20:00,378.7,379.2,378.39,378.64,15200.0,378.7,379.2,378.39,378.64,15200.0
2012-11-29 15:30:00,378.63,379.37,378.57,378.83,19200.0,378.63,379.37,378.57,378.83,19200.0
2012-11-29 15:40:00,378.89,379.6,378.84,379.27,19200.0,378.89,379.6,378.84,379.27,19200.0
2012-11-29 15:50:00,379.19,379.87,378.78,379.79,32700.0,379.19,379.87,378.78,379.79,32700.0
2012-11-30 09:30:00,379.7,380.5,377.79,380.06,10800.0,379.7,380.5,377.79,380.06,10800.0
2012-11-30 09:40:00,380.07,380.5,379.42,379.6,6600.0,380.07,380.5,379.42,379.6,6600.0
2012-11-30 09:50:00,379.58,380.49,379.55,380.46,7500.0,379.58,380.49,379.55,380.46,7500.0
2012-11-30 10:00:00,380.19,380.78,380.19,380.62,9600.0,380.19,380.78,380.19,380.62,9600.0
2012-11-30 10:10:00,380.5,380.76,380.27,380.61,2400.0,380.5,380.76,380.27,380.61,2400.0
2012-11-30 10:20:00,380.75,381.19,380.68,381.19,10700.0,380.75,381.19,380.68,381.19,10700.0
2012-11-30 10:30:00,381.18,381.2,380.19,380.76,5000.0,381.18,381.2,380.19,380.76,5000.0
2012-11-30 10:40:00,380.66,381.17,380.65,381.14,3600.0,380.66,381.17,380.65,381.14,3600.0
2012-11-30 10:50:00,380.57,380.76,380.22,380.44,3700.0,380.57,380.76,380.22,380.44,3700.0
2012-11-30 11:00:00,380.71,380.71,380.18,380.54,2600.0,380.71,380.71,380.18,380.54,2600.0
2012-11-30 11:10:00,380.54,380.7,380.15,380.15,4900.0,380.54,380.7,380.15,380.15,4900.0
2012-11-30 11:20:00,380.0,380.5,379.87,380.5,3300.0,380.0,380.5,379.87,380.5,3300.0
2012-11-30 11:30:00,380.21,380.46,379.14,379.91,10700.0,380.21,380.46,379.14,379.91,10700.0
2012-11-30 11:40:00,380.0,380.35,380.0,380.25,1300.0,380.0,380.35,380.0,380.25,1300.0
2012-11-30 11:50:00,380.22,380.99,380.09,380.17,3600.0,380.22,380.99,380.09,380.17,3600.0
2012-11-30 12:00:00,380.35,380.56,380.33,380.56,2600.0,380.35,380.56,380.33,380.56,2600.0
2012-11-30 12:10:00,380.37,380.76,380.37,380.47,5600.0,380.37,380.76,380.37,380.47,5600.0
2012-11-30 12:20:00,380.77,381.2,380.68,381.2,5700.0,380.77,381.2,380.68,381.2,5700.0
2012-11-30 12:30:00,381.24,381.4,381.13,381.35,9800.0,381.24,381.4,381.13,381.35,9800.0
2012-11-30 12:40:00,381.34,381.36,380.81,381.08,4000.0,381.34,381.36,380.81,381.08,4000.0
2012-11-30 12:50:00,381.04,381.21,380.78,380.91,1500.0,381.04,381.21,380.78,380.91,1500.0
2012-11-30 13:00:00,380.96,381.43,380.73,380.73,6200.0,380.96,381.43,380.73,380.73,6200.0
2012-11-30 13:10:00,380.86,381.5,380.86,381.27,4800.0,380.86,381.5,380.86,381.27,4800.0
2012-11-30 13:20:00,381.44,381.78,381.43,381.61,6100.0,381.44,381.78,381.43,381.61,6100.0
2012-11-30 13:30:00,381.64,381.79,381.31,381.39,4400.0,381.64,381.79,381.31,381.39,4400.0
2012-11-30 13:40:00,381.36,381.66,381.23,381.54,7900.0,381.36,381.66,381.23,381.54,7900.0
2012-11-30 13:50:00,381.47,381.8,381.37,381.8,3700.0,381.47,381.8,381.37,381.8,3700.0
2012-11-30 14:00:00,381.78,381.8,381.31,381.43,4000.0,381.78,381.8,381.31,381.43,4000.0
2012-11-30 14:10:00,381.43,381.66,381.33,381.55,4600.0,381.43,381.66,381.33,381.55,4600.0
2012-11-30 14:20:00,381.58,381.8,381.57,381.76,5200.0,381.58,381.8,381.57,381.76,5200.0
2012-11-30 14:30:00,381.58,381.9,381.58,381.84,5300.0,381.58,381.9,381.58,381.84,5300.0
2012-11-30 14:40:00,381.7,381.9,381.59,381.9,5400.0,381.7,381.9,381.59,381.9,5400.0
2012-11-30 14:50:00,381.89,382.29,381.77,382.29,11200.0,381.89,382.29,381.77,382.29,11200.0
2012-11-30 15:00:00,382.22,382.3,381.97,382.3,10200.0,382.22,382.3,381.97,382.3,10200.0
2012-11-30 15:10:00,382.3,383.6,382.25,383.31,14200.0,382.3,383.6,382.25,383.31,14200.0
2012-11-30 15:20:00,383.35,383.66,383.01,383.45,10600.0,383.35,383.66,383.01,383.45,10600.0
2012-11-30 15:30:00,383.44,383.9,383.24,383.34,22300.0,383.44,383.9,383.24,383.34,22300.0
2012-11-30 15:40:00,383.34,383.59,382.93,383.41,17600.0,383.34,383.59,382.93,383.41,17600.0
2012-11-30 15:50:00,383.37,384.02,382.88,383.52,62500.0,383.37,384.02,382.88,383.52,62500.0
2012-12-03 09:30:00,384.0,384.1,382.02,382.67,14700.0,384.0,384.1,382.02,382.67,14700.0
2012-12-03 09:40:00,382.88,383.48,382.22,383.2,5900.0,382.88,383.48,382.22,383.2,5900.0
2012-12-03 09:50:00,383.43,383.83,383.0,383.49,3000.0,383.43,383.83,383.0,383.49,3000.0
2012-12-03 10:00:00,382.5,383.02,382.35,382.6,2000.0,382.5,383.02,382.35,382.6,2000.0
2012-12-03 10:10:00,382.79,383.18,382.3,382.72,4500.0,382.79,383.18,382.3,382.72,4500.0
2012-12-03 10:20:00,382.63,382.81,382.32,382.6,11800.0,382.63,382.81,382.32,382.6,11800.0
2012-12-03 10:30:00,382.74,383.41,382.53,382.89,12600.0,382.74,383.41,382.53,382.89,12600.0
2012-12-03 10:40:00,382.82,383.05,382.62,382.96,9800.0,382.82,383.05,382.62,382.96,9800.0
2012-12-03 10:50:00,383.05,383.18,382.0,382.88,6100.0,383.05,383.18,382.0,382.88,6100.0
2012-12-03 11:00:00,382.69,382.99,382.27,382.55,6800.0,382.69,382.99,382.27,382.55,6800.0
2012-12-03 11:10:00,382.67,383.0,382.39,382.42,6300.0,382.67,383.0,382.39,382.42,6300.0
2012-12-03 11:20:00,382.47,382.53,381.17,381.78,7700.0,382.47,382.53,381.17,381.78,7700.0
2012-12-03 11:30:00,381.45,381.92,381.18,381.46,5400.0,381.45,381.92,381.18,381.46,5400.0
2012-12-03 11:40:00,381.15,381.19,380.61,380.78,7900.0,381.15,381.19,380.61,380.78,7900.0
2012-12-03 11:50:00,380.88,381.57,380.76,381.3,9700.0,380.88,381.57,380.76,381.3,9700.0
2012-12-03 12:00:00,381.0,381.12,380.34,380.61,5800.0,381.0,381.12,380.34,380.61,5800.0
2012-12-03 12:10:00,380.72,380.82,380.43,380.45,7500.0,380.72,380.82,380.43,380.45,7500.0
2012-12-03 12:20:00,380.68,381.44,380.46,381.08,9100.0,380.68,381.44,380.46,381.08,9100.0
2012-12-03 12:30:00,380.82,381.4,380.82,381.2,1800.0,380.82,381.4,380.82,381.2,1800.0
2012-12-03 12:40:00,381.31,381.44,380.0,380.42,8300.0,381.31,381.44,380.0,380.42,8300.0
2012-12-03 12:50:00,380.66,380.71,380.16,380.55,2800.0,380.66,380.71,380.16,380.55,2800.0
2012-12-03 13:00:00,380.41,380.55,379.7,380.17,8400.0,380.41,380.55,379.7,380.17,8400.0
2012-12-03 13:10:00,380.29,380.34,379.0,379.18,14100.0,380.29,380.34,379.0,379.18,14100.0
2012-12-03 13:20:00,379.35,380.35,379.33,380.15,13200.0,379.35,380.35,379.33,380.15,13200.0
2012-12-03 13:30:00,380.1,380.33,378.96,379.08,7100.0,380.1,380.33,378.96,379.08,7100.0
2012-12-03 13:40:00,379.12,379.19,378.07,379.13,17000.0,379.12,379.19,378.07,379.13,17000.0
2012-12-03 13:50:00,379.12,379.12,378.0,378.0,12900.0,379.12,379.12,378.0,378.0,12900.0
2012-12-03 14:00:00,378.02,378.53,377.13,378.48,16800.0,378.02,378.53,377.13,378.48,16800.0
2012-12-03 14:10:00,378.63,379.09,377.47,378.37,8500.0,378.63,379.09,377.47,378.37,8500.0
2012-12-03 14:20:00,378.79,379.83,378.7,379.24,9200.0,378.79,379.83,378.7,379.24,9200.0
2012-12-03 14:30:00,379.24,379.55,378.9,379.4,14900.0,379.24,379.55,378.9,379.4,14900.0
2012-12-03 14:40:00,379.16,379.54,378.72,379.27,11100.0,379.16,379.54,378.72,379.27,11100.0
2012-12-03 14:50:00,378.92,379.3,378.64,378.94,16300.0,378.92,379.3,378.64,378.94,16300.0
2012-12-03 15:00:00,378.77,379.9,378.27,378.27,13300.0,378.77,379.9,378.27,378.27,13300.0
2012-12-03 15:10:00,378.39,378.84,378.28,378.5,25500.0,378.39,378.84,378.28,378.5,25500.0
2012-12-03 15:20:00,378.52,378.87,378.07,378.29,15000.0,378.52,378.87,378.07,378.29,15000.0
2012-12-03 15:30:00,378.25,379.16,378.03,378.98,29200.0,378.25,379.16,378.03,378.98,29200.0
2012-12-03 15:40:00,378.97,379.23,378.64,378.66,31500.0,378.97,379.23,378.64,378.66,31500.0
2012-12-03 15:50:00,378.48,378.89,378.02,378.03,52900.0,378.48,378.89,378.02,378.03,52900.0
2012-12-04 09:30:00,373.01,384.25,370.28,375.59,103700.0,373.01,384.25,370.28,375.59,103700.0
2012-12-04 09:40:00,375.34,376.05,373.25,374.69,39300.0,375.34,376.05,373.25,374.69,39300.0
2012-12-04 09:50:00,374.97,375.79,374.47,374.47,9700.0,374.97,375.79,374.47,374.47,9700.0
2012-12-04 10:00:00,374.49,375.45,373.34,374.9,23900.0,374.49,375.45,373.34,374.9,23900.0
2012-12-04 10:10:00,374.72,374.72,372.25,372.7,28800.0,374.72,374.72,372.25,372.7,28800.0
2012-12-04 10:20:00,373.14,373.28,370.88,371.35,22500.0,373.14,373.28,370.88,371.35,22500.0
2012-12-04 10:30:00,371.26,371.57,369.52,370.0,47000.0,371.26,371.57,369.52,370.0,47000.0
2012-12-04 10:40:00,370.05,372.05,369.8,370.0,25300.0,370.05,372.05,369.8,370.0,25300.0
2012-12-04 10:50:00,370.28,371.06,368.7,370.14,41400.0,370.28,371.06,368.7,370.14,41400.0
2012-12-04 11:00:00,370.2,370.69,368.21,368.65,29700.0,370.2,370.69,368.21,368.65,29700.0
2012-12-04 11:10:00,368.31,368.61,366.0,366.0,36800.0,368.31,368.61,366.0,366.0,36800.0
2012-12-04 11:20:00,366.32,366.99,364.22,364.22,35900.0,366.32,366.99,364.22,364.22,35900.0
2012-12-04 11:30:00,364.28,364.97,363.58,364.89,28700.0,364.28,364.97,363.58,364.89,28700.0
2012-12-04 11:40:00,364.48,365.28,363.7,363.81,16100.0,364.48,365.28,363.7,363.81,16100.0
2012-12-04 11:50:00,363.8,366.12,363.27,365.44,17000.0,363.8,366.12,363.27,365.44,17000.0
2012-12-04 12:00:00,365.67,365.92,364.14,364.29,8700.0,365.67,365.92,364.14,364.29,8700.0
2012-12-04 12:10:00,364.0,364.72,363.26,364.17,14800.0,364.0,364.72,363.26,364.17,14800.0
2012-12-04 12:20:00,364.43,365.31,364.34,365.31,6700.0,364.43,365.31,364.34,365.31,6700.0
2012-12-04 12:30:00,365.32,365.35,364.4,364.63,8400.0,365.32,365.35,364.4,364.63,8400.0
2012-12-04 12:40:00,364.69,365.36,364.4,364.4,4800.0,364.69,365.36,364.4,364.4,4800.0
2012-12-04 12:50:00,364.38,364.65,363.5,363.9,6900.0,364.38,364.65,363.5,363.9,6900.0
2012-12-04 13:00:00,363.88,363.94,362.15,362.18,27400.0,363.88,363.94,362.15,362.18,27400.0
2012-12-04 13:10:00,362.71,362.71,361.75,362.16,29100.0,362.71,362.71,361.75,362.16,29100.0
2012-12-04 13:20:00,362.28,364.44,362.28,364.11,11800.0,362.28,364.44,362.28,364.11,11800.0
2012-12-04 13:30:00,364.04,364.43,363.5,363.5,4600.0,364.04,364.43,363.5,363.5,4600.0
2012-12-04 13:40:00,363.52,364.96,363.52,364.96,8200.0,363.52,364.96,363.52,364.96,8200.0
2012-12-04 13:50:00,364.98,365.25,364.81,365.14,12000.0,364.98,365.25,364.81,365.14,12000.0
2012-12-04 14:00:00,365.07,366.15,365.01,365.83,10100.0,365.07,366.15,365.01,365.83,10100.0
2012-12-04 14:10:00,365.69,366.03,364.98,364.98,12000.0,365.69,366.03,364.98,364.98,12000.0
2012-12-04 14:20:00,365.05,366.25,364.95,365.43,16800.0,365.05,366.25,364.95,365.43,16800.0
2012-12-04 14:30:00,365.17,367.02,364.76,365.97,28900.0,365.17,367.02,364.76,365.97,28900.0
2012-12-04 14:40:00,366.4,366.89,365.39,365.72,10500.0,366.4,366.89,365.39,365.72,10500.0
2012-12-04 14:50:00,365.74,367.51,365.74,367.0,7900.0,365.74,367.51,365.74,367.0,7900.0
2012-12-04 15:00:00,366.96,368.99,366.08,368.34,36200.0,366.96,368.99,366.08,368.34,36200.0
2012-12-04 15:10:00,368.16,368.62,367.8,368.0,14000.0,368.16,368.62,367.8,368.0,14000.0
2012-12-04 15:20:00,368.02,368.02,366.39,366.84,17500.0,368.02,368.02,366.39,366.84,17500.0
2012-12-04 15:30:00,366.9,366.99,366.17,366.66,20100.0,366.9,366.99,366.17,366.66,20100.0
2012-12-04 15:40:00,366.7,367.28,366.09,366.97,38300.0,366.7,367.28,366.09,366.97,38300.0
2012-12-04 15:50:00,366.96,367.31,366.49,366.77,62600.0,366.96,367.31,366.49,366.77,62600.0
2012-12-05 09:30:00,366.09,368.99,364.61,365.44,18600.0,366.09,368.99,364.61,365.44,18600.0
2012-12-05 09:40:00,365.37,365.39,362.75,363.33,34900.0,365.37,365.39,362.75,363.33,34900.0
2012-12-05 09:50:00,363.39,363.89,360.49,361.02,35600.0,363.39,363.89,360.49,361.02,35600.0
2012-12-05 10:00:00,361.02,362.24,360.5,361.86,25300.0,361.02,362.24,360.5,361.86,25300.0
2012-12-05 10:10:00,361.89,362.12,360.58,361.74,23300.0,361.89,362.12,360.58,361.74,23300.0
2012-12-05 10:20:00,361.73,361.73,359.81,359.95,31600.0,361.73,361.73,359.81,359.95,31600.0
2012-12-05 10:30:00,360.09,361.39,359.81,360.33,20000.0,360.09,361.39,359.81,360.33,20000.0
2012-12-05 10:40:00,360.33,362.03,359.9,360.76,35600.0,360.33,362.03,359.9,360.76,35600.0
2012-12-05 10:50:00,360.68,361.47,360.52,361.01,22100.0,360.68,361.47,360.52,361.01,22100.0
2012-12-05 11:00:00,360.99,361.67,360.67,361.52,18400.0,360.99,361.67,360.67,361.52,18400.0
2012-12-05 11:10:00,361.46,361.9,361.0,361.14,15500.0,361.46,361.9,361.0,361.14,15500.0
2012-12-05 11:20:00,361.13,362.63,361.03,361.61,13400.0,361.13,362.63,361.03,361.61,13400.0
2012-12-05 11:30:00,361.75,362.64,361.28,361.62,16900.0,361.75,362.64,361.28,361.62,16900.0
2012-12-05 11:40:00,361.43,362.17,360.5,360.57,21500.0,361.43,362.17,360.5,360.57,21500.0
2012-12-05 11:50:00,360.54,361.79,360.11,361.79,22700.0,360.54,361.79,360.11,361.79,22700.0
2012-12-05 12:00:00,361.62,361.66,360.62,361.41,20600.0,361.62,361.66,360.62,361.41,20600.0
2012-12-05 12:10:00,361.45,361.91,360.58,360.97,8600.0,361.45,361.91,360.58,360.97,8600.0
2012-12-05 12:20:00,360.92,361.35,360.39,360.92,11500.0,360.92,361.35,360.39,360.92,11500.0
2012-12-05 12:30:00,360.56,361.19,360.47,360.63,10700.0,360.56,361.19,360.47,360.63,10700.0
2012-12-05 12:40:00,360.63,361.18,360.07,360.15,12500.0,360.63,361.18,360.07,360.15,12500.0
2012-12-05 12:50:00,360.31,360.83,360.12,360.3,9400.0,360.31,360.83,360.12,360.3,9400.0
2012-12-05 13:00:00,360.46,361.04,359.83,360.55,16500.0,360.46,361.04,359.83,360.55,16500.0
2012-12-05 13:10:00,360.59,360.62,359.07,359.08,16200.0,360.59,360.62,359.07,359.08,16200.0
2012-12-05 13:20:00,359.08,359.12,357.71,357.93,21400.0,359.08,359.12,357.71,357.93,21400.0
2012-12-05 13:30:00,357.95,358.05,356.47,356.6,23300.0,357.95,358.05,356.47,356.6,23300.0
2012-12-05 13:40:00,356.6,357.04,356.03,356.33,20700.0,356.6,357.04,356.03,356.33,20700.0
2012-12-05 13:50:00,356.81,358.19,356.61,356.9,16800.0,356.81,358.19,356.61,356.9,16800.0
2012-12-05 14:00:00,357.28,357.99,356.98,357.99,17800.0,357.28,357.99,356.98,357.99,17800.0
2012-12-05 14:10:00,357.79,359.29,357.79,358.87,16000.0,357.79,359.29,357.79,358.87,16000.0
2012-12-05 14:20:00,358.8,359.0,357.97,358.19,20300.0,358.8,359.0,357.97,358.19,20300.0
2012-12-05 14:30:00,358.17,359.1,356.59,357.13,22200.0,358.17,359.1,356.59,357.13,22200.0
2012-12-05 14:40:00,357.14,357.76,357.0,357.58,10300.0,357.14,357.76,357.0,357.58,10300.0
2012-12-05 14:50:00,357.77,357.77,356.77,357.35,10800.0,357.77,357.77,356.77,357.35,10800.0
2012-12-05 15:00:00,357.35,358.15,356.79,358.14,17300.0,357.35,358.15,356.79,358.14,17300.0
2012-12-05 15:10:00,358.25,358.59,358.14,358.46,20700.0,358.25,358.59,358.14,358.46,20700.0
2012-12-05 15:20:00,358.45,358.97,358.36,358.76,32500.0,358.45,358.97,358.36,358.76,32500.0
2012-12-05 15:30:00,358.77,358.99,358.57,358.88,44700.0,358.77,358.99,358.57,358.88,44700.0
2012-12-05 15:40:00,358.84,359.8,358.79,359.52,52900.0,358.84,359.8,358.79,359.52,52900.0
2012-12-05 15:50:00,359.56,360.14,359.13,359.95,95500.0,359.56,360.14,359.13,359.95,95500.0
2012-12-06 09:30:00,355.92,358.47,355.38,358.27,44100.0,355.92,358.47,355.38,358.27,44100.0
2012-12-06 09:40:00,358.31,359.77,357.91,359.41,29500.0,358.31,359.77,357.91,359.41,29500.0
2012-12-06 09:50:00,359.32,361.74,359.0,360.7,39900.0,359.32,361.74,359.0,360.7,39900.0
2012-12-06 10:00:00,360.74,361.59,360.39,361.33,19700.0,360.74,361.59,360.39,361.33,19700.0
2012-12-06 10:10:00,361.45,362.85,361.11,362.18,25300.0,361.45,362.85,361.11,362.18,25300.0
2012-12-06 10:20:00,362.16,363.01,361.8,363.01,12100.0,362.16,363.01,361.8,363.01,12100.0
2012-12-06 10:30:00,362.86,364.25,362.86,364.18,25800.0,362.86,364.25,362.86,364.18,25800.0
2012-12-06 10:40:00,364.33,366.1,364.21,366.07,20600.0,364.33,366.1,364.21,366.07,20600.0
2012-12-06 10:50:00,365.64,366.5,364.73,365.61,21100.0,365.64,366.5,364.73,365.61,21100.0
2012-12-06 11:00:00,365.87,366.42,365.28,365.99,17500.0,365.87,366.42,365.28,365.99,17500.0
2012-12-06 11:10:00,365.96,366.4,365.13,365.76,22400.0,365.96,366.4,365.13,365.76,22400.0
2012-12-06 11:20:00,365.82,367.17,365.6,366.41,16300.0,365.82,367.17,365.6,366.41,16300.0
2012-12-06 11:30:00,366.77,367.01,366.19,366.85,12600.0,366.77,367.01,366.19,366.85,12600.0
2012-12-06 11:40:00,366.69,366.86,365.37,365.37,6500.0,366.69,366.86,365.37,365.37,6500.0
2012-12-06 11:50:00,365.37,365.41,364.52,364.52,11400.0,365.37,365.41,364.52,364.52,11400.0
2012-12-06 12:00:00,364.57,365.09,364.57,364.82,10300.0,364.57,365.09,364.57,364.82,10300.0
2012-12-06 12:10:00,364.69,364.69,363.21,363.38,5400.0,364.69,364.69,363.21,363.38,5400.0
2012-12-06 12:20:00,363.49,363.79,362.43,362.69,7500.0,363.49,363.79,362.43,362.69,7500.0
2012-12-06 12:30:00,362.5,363.16,361.77,362.97,10500.0,362.5,363.16,361.77,362.97,10500.0
2012-12-06 12:40:00,362.88,363.28,362.5,362.94,5400.0,362.88,363.28,362.5,362.94,5400.0
2012-12-06 12:50:00,363.18,363.18,362.65,363.12,4900.0,363.18,363.18,362.65,363.12,4900.0
2012-12-06 13:00:00,362.92,363.13,362.53,362.64,6600.0,362.92,363.13,362.53,362.64,6600.0
2012-12-06 13:10:00,362.74,362.89,362.18,362.44,5900.0,362.74,362.89,362.18,362.44,5900.0
2012-12-06 13:20:00,362.44,364.07,362.4,363.59,10800.0,362.44,364.07,362.4,363.59,10800.0
2012-12-06 13:30:00,363.8,364.25,362.42,362.74,5100.0,363.8,364.25,362.42,362.74,5100.0
2012-12-06 13:40:00,362.75,362.99,362.4,362.92,8500.0,362.75,362.99,362.4,362.92,8500.0
2012-12-06 13:50:00,362.97,363.15,362.35,362.87,8600.0,362.97,363.15,362.35,362.87,8600.0
2012-12-06 14:00:00,363.08,363.46,362.5,362.81,9600.0,363.08,363.46,362.5,362.81,9600.0
2012-12-06 14:10:00,362.81,363.06,362.47,362.55,10900.0,362.81,363.06,362.47,362.55,10900.0
2012-12-06 14:20:00,362.52,363.24,362.34,362.74,12000.0,362.52,363.24,362.34,362.74,12000.0
2012-12-06 14:30:00,362.78,363.65,362.55,363.42,11800.0,362.78,363.65,362.55,363.42,11800.0
2012-12-06 14:40:00,363.44,363.93,363.02,363.83,12200.0,363.44,363.93,363.02,363.83,12200.0
2012-12-06 14:50:00,364.01,364.01,362.48,362.74,25400.0,364.01,364.01,362.48,362.74,25400.0
2012-12-06 15:00:00,362.83,363.34,362.49,362.49,11400.0,362.83,363.34,362.49,362.49,11400.0
2012-12-06 15:10:00,362.74,362.93,361.23,362.65,22200.0,362.74,362.93,361.23,362.65,22200.0
2012-12-06 15:20:00,362.45,363.0,362.33,362.33,11900.0,362.45,363.0,362.33,362.33,11900.0
2012-12-06 15:30:00,362.33,363.14,362.2,362.86,17300.0,362.33,363.14,362.2,362.86,17300.0
2012-12-06 15:40:00,362.95,363.32,362.49,363.11,23400.0,362.95,363.32,362.49,363.11,23400.0
2012-12-06 15:50:00,363.09,364.04,363.0,363.92,43100.0,363.09,364.04,363.0,363.92,43100.0
2012-12-07 09:30:00,367.01,367.01,363.33,364.51,18600.0,367.01,367.01,363.33,364.51,18600.0
2012-12-07 09:40:00,364.24,364.24,362.72,363.38,12500.0,364.24,364.24,362.72,363.38,12500.0
2012-12-07 09:50:00,363.12,363.12,361.5,362.19,19500.0,363.12,363.12,361.5,362.19,19500.0
2012-12-07 10:00:00,362.25,363.34,361.35,362.66,14200.0,362.25,363.34,361.35,362.66,14200.0
2012-12-07 10:10:00,362.81,363.04,362.38,362.75,8800.0,362.81,363.04,362.38,362.75,8800.0
2012-12-07 10:20:00,362.65,362.8,362.3,362.42,6400.0,362.65,362.8,362.3,362.42,6400.0
2012-12-07 10:30:00,362.38,362.38,361.21,361.42,8400.0,362.38,362.38,361.21,361.42,8400.0
2012-12-07 10:40:00,361.41,361.55,360.65,361.23,48000.0,361.41,361.55,360.65,361.23,48000.0
2012-12-07 10:50:00,361.31,361.31,359.92,359.98,77500.0,361.31,361.31,359.92,359.98,77500.0
2012-12-07 11:00:00,360.06,361.13,359.63,360.62,18200.0,360.06,361.13,359.63,360.62,18200.0
2012-12-07 11:10:00,360.72,361.34,360.48,360.67,9600.0,360.72,361.34,360.48,360.67,9600.0
2012-12-07 11:20:00,360.47,360.7,360.11,360.57,7700.0,360.47,360.7,360.11,360.57,7700.0
2012-12-07 11:30:00,360.44,360.86,359.89,360.22,15200.0,360.44,360.86,359.89,360.22,15200.0
2012-12-07 11:40:00,360.4,360.41,359.2,359.8,14100.0,360.4,360.41,359.2,359.8,14100.0
2012-12-07 11:50:00,359.78,359.83,358.92,359.48,11700.0,359.78,359.83,358.92,359.48,11700.0
2012-12-07 12:00:00,359.49,359.61,358.34,359.19,14900.0,359.49,359.61,358.34,359.19,14900.0
2012-12-07 12:10:00,359.38,359.78,359.0,359.63,10900.0,359.38,359.78,359.0,359.63,10900.0
2012-12-07 12:20:00,359.27,359.9,359.02,359.87,4200.0,359.27,359.9,359.02,359.87,4200.0
2012-12-07 12:30:00,359.88,359.88,359.08,359.36,7500.0,359.88,359.88,359.08,359.36,7500.0
2012-12-07 12:40:00,359.48,359.95,359.44,359.8,8500.0,359.48,359.95,359.44,359.8,8500.0
2012-12-07 12:50:00,359.78,360.1,359.4,360.1,4300.0,359.78,360.1,359.4,360.1,4300.0
2012-12-07 13:00:00,359.93,360.46,359.7,359.95,5800.0,359.93,360.46,359.7,359.95,5800.0
2012-12-07 13:10:00,360.1,360.25,359.49,359.8,7900.0,360.1,360.25,359.49,359.8,7900.0
2012-12-07 13:20:00,359.73,359.93,359.14,359.81,7400.0,359.73,359.93,359.14,359.81,7400.0
2012-12-07 13:30:00,359.82,359.88,359.29,359.62,7500.0,359.82,359.88,359.29,359.62,7500.0
2012-12-07 13:40:00,359.81,359.99,359.46,359.91,8200.0,359.81,359.99,359.46,359.91,8200.0
2012-12-07 13:50:00,359.85,360.13,359.15,359.52,8400.0,359.85,360.13,359.15,359.52,8400.0
2012-12-07 14:00:00,359.51,359.8,358.91,359.28,10200.0,359.51,359.8,358.91,359.28,10200.0
2012-12-07 14:10:00,359.37,359.88,359.19,359.6,12000.0,359.37,359.88,359.19,359.6,12000.0
2012-12-07 14:20:00,359.59,360.08,359.39,359.83,11100.0,359.59,360.08,359.39,359.83,11100.0
2012-12-07 14:30:00,359.61,359.8,359.29,359.56,16200.0,359.61,359.8,359.29,359.56,16200.0
2012-12-07 14:40:00,359.57,359.57,358.43,358.78,10500.0,359.57,359.57,358.43,358.78,10500.0
2012-12-07 14:50:00,358.73,358.92,358.58,358.75,13300.0,358.73,358.92,358.58,358.75,13300.0
2012-12-07 15:00:00,358.72,358.88,358.29,358.61,12200.0,358.72,358.88,358.29,358.61,12200.0
2012-12-07 15:10:00,358.43,358.81,358.24,358.43,11200.0,358.43,358.81,358.24,358.43,11200.0
2012-12-07 15:20:00,358.52,358.52,357.71,357.91,10300.0,358.52,358.52,357.71,357.91,10300.0
2012-12-07 15:30:00,357.99,358.93,357.99,358.71,22000.0,357.99,358.93,357.99,358.71,22000.0
2012-12-07 15:40:00,358.76,358.77,358.27,358.53,16300.0,358.76,358.77,358.27,358.53,16300.0
2012-12-07 15:50:00,358.48,359.34,358.43,359.06,23600.0,358.48,359.34,358.43,359.06,23600.0
2012-12-10 09:30:00,359.15,359.15,356.99,357.72,11300.0,359.15,359.15,356.99,357.72,11300.0
2012-12-10 09:40:00,357.74,358.49,356.97,358.47,18800.0,357.74,358.49,356.97,358.47,18800.0
2012-12-10 09:50:00,358.7,358.84,357.57,358.55,14600.0,358.7,358.84,357.57,358.55,14600.0
2012-12-10 10:00:00,358.6,358.6,356.81,357.08,19600.0,358.6,358.6,356.81,357.08,19600.0
2012-12-10 10:10:00,357.08,357.12,356.37,356.6,14300.0,357.08,357.12,356.37,356.6,14300.0
2012-12-10 10:20:00,356.52,357.08,355.65,356.46,24000.0,356.52,357.08,355.65,356.46,24000.0
2012-12-10 10:30:00,356.46,357.17,356.37,356.65,10500.0,356.46,357.17,356.37,356.65,10500.0
2012-12-10 10:40:00,356.78,357.26,356.61,356.72,5600.0,356.78,357.26,356.61,356.72,5600.0
2012-12-10 10:50:00,356.49,356.63,356.0,356.5,7600.0,356.49,356.63,356.0,356.5,7600.0
2012-12-10 11:00:00,356.45,356.55,355.39,355.89,17200.0,356.45,356.55,355.39,355.89,17200.0
2012-12-10 11:10:00,355.87,356.4,355.84,356.4,10400.0,355.87,356.4,355.84,356.4,10400.0
2012-12-10 11:20:00,356.51,356.55,356.01,356.01,6200.0,356.51,356.55,356.01,356.01,6200.0
2012-12-10 11:30:00,356.19,356.41,355.81,355.92,6600.0,356.19,356.41,355.81,355.92,6600.0
2012-12-10 11:40:00,355.82,356.31,355.82,356.19,6100.0,355.82,356.31,355.82,356.19,6100.0
2012-12-10 11:50:00,356.1,356.31,355.4,355.53,22700.0,356.1,356.31,355.4,355.53,22700.0
2012-12-10 12:00:00,355.44,356.25,355.43,356.09,8200.0,355.44,356.25,355.43,356.09,8200.0
2012-12-10 12:10:00,356.04,356.35,355.85,356.35,3400.0,356.04,356.35,355.85,356.35,3400.0
2012-12-10 12:20:00,356.12,356.37,356.08,356.24,5100.0,356.12,356.37,356.08,356.24,5100.0
2012-12-10 12:30:00,356.26,357.22,356.26,357.13,6900.0,356.26,357.22,356.26,357.13,6900.0
2012-12-10 12:40:00,357.1,357.14,356.23,356.45,6700.0,357.1,357.14,356.23,356.45,6700.0
2012-12-10 12:50:00,356.38,356.62,356.27,356.45,8200.0,356.38,356.62,356.27,356.45,8200.0
2012-12-10 13:00:00,356.37,356.38,355.69,355.81,7300.0,356.37,356.38,355.69,355.81,7300.0
2012-12-10 13:10:00,355.78,356.02,355.56,355.84,8700.0,355.78,356.02,355.56,355.84,8700.0
2012-12-10 13:20:00,355.71,356.18,355.23,356.0,11000.0,355.71,356.18,355.23,356.0,11000.0
2012-12-10 13:30:00,355.96,356.16,355.62,355.8,6700.0,355.96,356.16,355.62,355.8,6700.0
2012-12-10 13:40:00,355.71,356.36,355.71,356.15,4700.0,355.71,356.36,355.71,356.15,4700.0
2012-12-10 13:50:00,356.16,356.3,355.6,355.72,5500.0,356.16,356.3,355.6,355.72,5500.0
2012-12-10 14:00:00,355.89,356.07,355.62,355.89,7300.0,355.89,356.07,355.62,355.89,7300.0
2012-12-10 14:10:00,355.94,356.07,355.19,355.38,11600.0,355.94,356.07,355.19,355.38,11600.0
2012-12-10 14:20:00,355.35,355.5,354.92,354.92,10200.0,355.35,355.5,354.92,354.92,10200.0
2012-12-10 14:30:00,354.75,354.92,354.45,354.88,11500.0,354.75,354.92,354.45,354.88,11500.0
2012-12-10 14:40:00,354.74,355.33,354.74,355.17,6700.0,354.74,355.33,354.74,355.17,6700.0
2012-12-10 14:50:00,355.27,355.77,355.03,355.77,9900.0,355.27,355.77,355.03,355.77,9900.0
2012-12-10 15:00:00,355.77,355.99,355.63,355.84,11000.0,355.77,355.99,355.63,355.84,11000.0
2012-12-10 15:10:00,355.83,356.0,355.67,355.74,11000.0,355.83,356.0,355.67,355.74,11000.0
2012-12-10 15:20:00,355.67,355.89,355.22,355.46,13200.0,355.67,355.89,355.22,355.46,13200.0
2012-12-10 15:30:00,355.41,355.62,355.13,355.25,9700.0,355.41,355.62,355.13,355.25,9700.0
2012-12-10 15:40:00,355.22,355.43,355.07,355.21,14100.0,355.22,355.43,355.07,355.21,14100.0
2012-12-10 15:50:00,355.13,355.25,354.82,354.82,33000.0,355.13,355.25,354.82,354.82,33000.0
2012-12-11 09:30:00,356.56,362.22,356.45,359.22,63200.0,356.56,362.22,356.45,359.22,63200.0
2012-12-11 09:40:00,358.79,359.13,355.75,356.04,80400.0,358.79,359.13,355.75,356.04,80400.0
2012-12-11 09:50:00,355.95,358.1,355.89,357.86,18900.0,355.95,358.1,355.89,357.86,18900.0
2012-12-11 10:00:00,357.77,357.94,356.68,356.91,11100.0,357.77,357.94,356.68,356.91,11100.0
2012-12-11 10:10:00,356.97,357.42,356.82,357.16,17000.0,356.97,357.42,356.82,357.16,17000.0
2012-12-11 10:20:00,357.16,357.45,356.48,357.39,7800.0,357.16,357.45,356.48,357.39,7800.0
2012-12-11 10:30:00,357.35,357.35,355.91,355.91,10200.0,357.35,357.35,355.91,355.91,10200.0
2012-12-11 10:40:00,356.09,357.37,356.04,357.32,5700.0,356.09,357.37,356.04,357.32,5700.0
2012-12-11 10:50:00,357.31,357.62,356.75,356.93,36100.0,357.31,357.62,356.75,356.93,36100.0
2012-12-11 11:00:00,356.96,357.18,356.77,357.17,3000.0,356.96,357.18,356.77,357.17,3000.0
2012-12-11 11:10:00,356.93,357.38,356.83,357.38,43300.0,356.93,357.38,356.83,357.38,43300.0
2012-12-11 11:20:00,357.35,358.06,357.0,357.7,23400.0,357.35,358.06,357.0,357.7,23400.0
2012-12-11 11:30:00,357.63,357.73,357.19,357.3,7300.0,357.63,357.73,357.19,357.3,7300.0
2012-12-11 11:40:00,357.2,357.42,356.86,356.95,5600.0,357.2,357.42,356.86,356.95,5600.0
2012-12-11 11:50:00,356.78,356.86,356.38,356.46,3000.0,356.78,356.86,356.38,356.46,3000.0
2012-12-11 12:00:00,356.4,356.99,356.4,356.87,4200.0,356.4,356.99,356.4,356.87,4200.0
2012-12-11 12:10:00,356.64,357.16,356.64,356.76,8600.0,356.64,357.16,356.64,356.76,8600.0
2012-12-11 12:20:00,356.85,357.61,356.7,356.7,10200.0,356.85,357.61,356.7,356.7,10200.0
2012-12-11 12:30:00,356.53,356.53,356.0,356.01,2700.0,356.53,356.53,356.0,356.01,2700.0
2012-12-11 12:40:00,355.99,356.32,355.63,355.71,32300.0,355.99,356.32,355.63,355.71,32300.0
2012-12-11 12:50:00,355.71,356.35,355.7,355.87,28200.0,355.71,356.35,355.7,355.87,28200.0
2012-12-11 13:00:00,355.68,356.2,355.38,355.38,14100.0,355.68,356.2,355.38,355.38,14100.0
2012-12-11 13:10:00,355.48,356.04,355.27,355.74,6300.0,355.48,356.04,355.27,355.74,6300.0
2012-12-11 13:20:00,355.8,356.22,355.78,355.93,12700.0,355.8,356.22,355.78,355.93,12700.0
2012-12-11 13:30:00,355.93,355.94,355.48,355.63,11500.0,355.93,355.94,355.48,355.63,11500.0
2012-12-11 13:40:00,355.62,356.07,355.61,355.86,7000.0,355.62,356.07,355.61,355.86,7000.0
2012-12-11 13:50:00,355.9,356.16,355.68,356.05,6000.0,355.9,356.16,355.68,356.05,6000.0
2012-12-11 14:00:00,356.06,356.06,355.61,355.8,5900.0,356.06,356.06,355.61,355.8,5900.0
2012-12-11 14:10:00,355.84,355.84,355.5,355.56,10400.0,355.84,355.84,355.5,355.56,10400.0
2012-12-11 14:20:00,355.59,356.11,355.59,355.87,75400.0,355.59,356.11,355.59,355.87,75400.0
2012-12-11 14:30:00,355.87,355.87,355.3,355.58,8800.0,355.87,355.87,355.3,355.58,8800.0
2012-12-11 14:40:00,355.68,356.02,355.29,355.8,20600.0,355.68,356.02,355.29,355.8,20600.0
2012-12-11 14:50:00,355.49,355.77,355.18,355.6,8200.0,355.49,355.77,355.18,355.6,8200.0
2012-12-11 15:00:00,355.3,355.61,354.76,355.17,16400.0,355.3,355.61,354.76,355.17,16400.0
2012-12-11 15:10:00,355.29,355.66,355.2,355.38,12700.0,355.29,355.66,355.2,355.38,12700.0
2012-12-11 15:20:00,355.3,355.53,355.08,355.23,36200.0,355.3,355.53,355.08,355.23,36200.0
2012-12-11 15:30:00,355.41,355.85,355.41,355.72,14800.0,355.41,355.85,355.41,355.72,14800.0
2012-12-11 15:40:00,355.75,355.91,355.59,355.64,21600.0,355.75,355.91,355.59,355.64,21600.0
2012-12-11 15:50:00,355.67,355.78,355.36,355.5,61600.0,355.67,355.78,355.36,355.5,61600.0
2012-12-12 09:30:00,357.43,358.42,356.03,356.52,21300.0,357.43,358.42,356.03,356.52,21300.0
2012-12-12 09:40:00,356.69,356.96,355.94,356.96,42000.0,356.69,356.96,355.94,356.96,42000.0
2012-12-12 09:50:00,356.61,357.25,356.25,357.0,29500.0,356.61,357.25,356.25,357.0,29500.0
2012-12-12 10:00:00,357.02,357.63,356.61,357.31,15100.0,357.02,357.63,356.61,357.31,15100.0
2012-12-12 10:10:00,357.14,357.63,356.92,357.52,42100.0,357.14,357.63,356.92,357.52,42100.0
2012-12-12 10:20:00,357.3,357.72,356.52,356.64,16800.0,357.3,357.72,356.52,356.64,16800.0
2012-12-12 10:30:00,356.75,357.42,356.64,357.3,12600.0,356.75,357.42,356.64,357.3,12600.0
2012-12-12 10:40:00,357.4,358.29,357.29,357.88,18100.0,357.4,358.29,357.29,357.88,18100.0
2012-12-12 10:50:00,357.92,358.07,357.11,357.37,18200.0,357.92,358.07,357.11,357.37,18200.0
2012-12-12 11:00:00,357.35,357.51,356.12,356.6,14500.0,357.35,357.51,356.12,356.6,14500.0
2012-12-12 11:10:00,356.49,357.0,356.47,356.51,5600.0,356.49,357.0,356.47,356.51,5600.0
2012-12-12 11:20:00,356.54,356.69,355.34,355.6,10500.0,356.54,356.69,355.34,355.6,10500.0
2012-12-12 11:30:00,355.37,356.56,355.37,356.56,7800.0,355.37,356.56,355.37,356.56,7800.0
2012-12-12 11:40:00,356.42,356.54,355.57,355.69,8000.0,356.42,356.54,355.57,355.69,8000.0
2012-12-12 11:50:00,355.9,356.01,355.33,355.33,5100.0,355.9,356.01,355.33,355.33,5100.0
2012-12-12 12:00:00,355.47,355.47,355.0,355.21,6300.0,355.47,355.47,355.0,355.21,6300.0
2012-12-12 12:10:00,355.26,356.11,355.05,355.94,15500.0,355.26,356.11,355.05,355.94,15500.0
2012-12-12 12:20:00,355.87,357.81,355.63,356.96,25500.0,355.87,357.81,355.63,356.96,25500.0
2012-12-12 12:30:00,356.85,358.46,355.97,356.7,14800.0,356.85,358.46,355.97,356.7,14800.0
2012-12-12 12:40:00,356.95,357.73,356.13,357.42,33900.0,356.95,357.73,356.13,357.42,33900.0
2012-12-12 12:50:00,357.86,357.97,356.3,356.5,15700.0,357.86,357.97,356.3,356.5,15700.0
2012-12-12 13:00:00,356.5,356.85,355.84,356.01,9800.0,356.5,356.85,355.84,356.01,9800.0
2012-12-12 13:10:00,356.01,356.2,355.41,355.64,10900.0,356.01,356.2,355.41,355.64,10900.0
2012-12-12 13:20:00,356.12,356.68,355.83,355.83,16700.0,356.12,356.68,355.83,355.83,16700.0
2012-12-12 13:30:00,356.04,356.48,355.85,356.19,35200.0,356.04,356.48,355.85,356.19,35200.0
2012-12-12 13:40:00,356.1,356.4,355.83,356.26,14700.0,356.1,356.4,355.83,356.26,14700.0
2012-12-12 13:50:00,356.37,357.16,356.35,357.15,11500.0,356.37,357.16,356.35,357.15,11500.0
2012-12-12 14:00:00,356.84,357.73,356.5,357.65,210300.0,356.84,357.73,356.5,357.65,210300.0
2012-12-12 14:10:00,357.43,358.58,357.43,358.22,20900.0,357.43,358.58,357.43,358.22,20900.0
2012-12-12 14:20:00,358.22,358.31,357.5,357.69,12000.0,358.22,358.31,357.5,357.69,12000.0
2012-12-12 14:30:00,357.83,357.99,357.27,357.66,14100.0,357.83,357.99,357.27,357.66,14100.0
2012-12-12 14:40:00,357.66,359.07,357.61,358.78,20000.0,357.66,359.07,357.61,358.78,20000.0
2012-12-12 14:50:00,358.76,358.99,357.75,357.99,20400.0,358.76,358.99,357.75,357.99,20400.0
2012-12-12 15:00:00,358.0,358.74,357.78,358.73,15800.0,358.0,358.74,357.78,358.73,15800.0
2012-12-12 15:10:00,358.68,358.87,357.78,358.06,19300.0,358.68,358.87,357.78,358.06,19300.0
2012-12-12 15:20:00,358.2,358.31,357.78,358.1,16900.0,358.2,358.31,357.78,358.1,16900.0
2012-12-12 15:30:00,358.33,358.44,357.54,357.76,17300.0,358.33,358.44,357.54,357.76,17300.0
2012-12-12 15:40:00,357.8,358.08,357.23,357.23,19700.0,357.8,358.08,357.23,357.23,19700.0
2012-12-12 15:50:00,357.33,358.71,357.33,357.71,41800.0,357.33,358.71,357.33,357.71,41800.0
2012-12-13 09:30:00,358.27,360.66,357.6,360.54,10900.0,358.27,360.66,357.6,360.54,10900.0
2012-12-13 09:40:00,360.58,360.66,359.52,360.66,14900.0,360.58,360.66,359.52,360.66,14900.0
2012-12-13 09:50:00,360.38,361.67,360.01,361.64,20100.0,360.38,361.67,360.01,361.64,20100.0
2012-12-13 10:00:00,361.63,363.17,361.63,362.49,19600.0,361.63,363.17,361.63,362.49,19600.0
2012-12-13 10:10:00,362.44,362.92,361.22,361.92,17700.0,362.44,362.92,361.22,361.92,17700.0
2012-12-13 10:20:00,361.75,361.98,360.58,360.8,15900.0,361.75,361.98,360.58,360.8,15900.0
2012-12-13 10:30:00,360.67,362.22,360.65,361.98,27600.0,360.67,362.22,360.65,361.98,27600.0
2012-12-13 10:40:00,361.84,361.84,360.93,361.22,12900.0,361.84,361.84,360.93,361.22,12900.0
2012-12-13 10:50:00,361.09,361.71,360.75,360.82,15200.0,361.09,361.71,360.75,360.82,15200.0
2012-12-13 11:00:00,360.77,360.95,360.0,360.32,16100.0,360.77,360.95,360.0,360.32,16100.0
2012-12-13 11:10:00,360.17,361.55,359.91,361.55,9400.0,360.17,361.55,359.91,361.55,9400.0
2012-12-13 11:20:00,360.98,361.42,360.52,361.06,11300.0,360.98,361.42,360.52,361.06,11300.0
2012-12-13 11:30:00,360.97,361.05,360.46,360.46,8200.0,360.97,361.05,360.46,360.46,8200.0
2012-12-13 11:40:00,360.38,360.41,359.59,360.13,11400.0,360.38,360.41,359.59,360.13,11400.0
2012-12-13 11:50:00,360.0,360.75,359.7,360.75,6800.0,360.0,360.75,359.7,360.75,6800.0
2012-12-13 12:00:00,360.66,361.2,360.28,360.77,9800.0,360.66,361.2,360.28,360.77,9800.0
2012-12-13 12:10:00,360.77,360.89,360.28,360.28,10000.0,360.77,360.89,360.28,360.28,10000.0
2012-12-13 12:20:00,360.2,361.01,359.67,360.14,7900.0,360.2,361.01,359.67,360.14,7900.0
2012-12-13 12:30:00,359.93,360.46,359.66,359.75,8600.0,359.93,360.46,359.66,359.75,8600.0
2012-12-13 12:40:00,359.81,360.04,359.13,360.04,8700.0,359.81,360.04,359.13,360.04,8700.0
2012-12-13 12:50:00,360.15,360.18,359.55,359.59,5000.0,360.15,360.18,359.55,359.59,5000.0
2012-12-13 13:00:00,359.6,360.2,359.6,359.87,6300.0,359.6,360.2,359.6,359.87,6300.0
2012-12-13 13:10:00,360.16,360.6,359.87,360.6,6700.0,360.16,360.6,359.87,360.6,6700.0
2012-12-13 13:20:00,360.56,361.5,360.27,361.15,13500.0,360.56,361.5,360.27,361.15,13500.0
2012-12-13 13:30:00,361.35,361.43,360.42,360.92,10800.0,361.35,361.43,360.42,360.92,10800.0
2012-12-13 13:40:00,361.1,361.17,360.09,360.31,8100.0,361.1,361.17,360.09,360.31,8100.0
2012-12-13 13:50:00,360.9,360.95,359.77,360.63,18500.0,360.9,360.95,359.77,360.63,18500.0
2012-12-13 14:00:00,360.32,361.0,360.14,360.14,11600.0,360.32,361.0,360.14,360.14,11600.0
2012-12-13 14:10:00,360.0,360.64,359.68,360.5,21800.0,360.0,360.64,359.68,360.5,21800.0
2012-12-13 14:20:00,360.49,360.7,360.0,360.67,12800.0,360.49,360.7,360.0,360.67,12800.0
2012-12-13 14:30:00,360.48,360.71,359.79,359.98,13100.0,360.48,360.71,359.79,359.98,13100.0
2012-12-13 14:40:00,360.13,360.3,359.59,360.23,9300.0,360.13,360.3,359.59,360.23,9300.0
2012-12-13 14:50:00,360.26,360.88,359.69,359.98,9500.0,360.26,360.88,359.69,359.98,9500.0
2012-12-13 15:00:00,360.0,360.7,359.59,360.1,15900.0,360.0,360.7,359.59,360.1,15900.0
2012-12-13 15:10:00,360.1,360.38,359.85,359.85,13100.0,360.1,360.38,359.85,359.85,13100.0
2012-12-13 15:20:00,359.85,360.5,359.71,360.16,25800.0,359.85,360.5,359.71,360.16,25800.0
2012-12-13 15:30:00,360.13,360.34,359.35,359.8,16500.0,360.13,360.34,359.35,359.8,16500.0
2012-12-13 15:40:00,359.69,360.27,359.67,359.88,17800.0,359.69,360.27,359.67,359.88,17800.0
2012-12-13 15:50:00,360.15,360.15,359.34,359.42,31800.0,360.15,360.15,359.34,359.42,31800.0
2012-12-14 09:30:00,358.14,361.55,355.4,360.1,14000.0,358.14,361.55,355.4,360.1,14000.0
2012-12-14 09:40:00,359.58,359.64,358.52,358.73,10500.0,359.58,359.64,358.52,358.73,10500.0
2012-12-14 09:50:00,358.68,359.39,357.75,359.28,14300.0,358.68,359.39,357.75,359.28,14300.0
2012-12-14 10:00:00,358.91,360.11,358.28,359.37,16000.0,358.91,360.11,358.28,359.37,16000.0
2012-12-14 10:10:00,359.26,359.48,357.73,358.05,18700.0,359.26,359.48,357.73,358.05,18700.0
2012-12-14 10:20:00,357.89,358.75,357.18,357.18,8700.0,357.89,358.75,357.18,357.18,8700.0
2012-12-14 10:30:00,357.01,357.67,356.51,357.63,12300.0,357.01,357.67,356.51,357.63,12300.0
2012-12-14 10:40:00,357.56,358.96,357.49,358.96,8400.0,357.56,358.96,357.49,358.96,8400.0
2012-12-14 10:50:00,358.85,358.85,356.84,357.03,17100.0,358.85,358.85,356.84,357.03,17100.0
2012-12-14 11:00:00,356.95,357.99,356.69,357.92,9300.0,356.95,357.99,356.69,357.92,9300.0
2012-12-14 11:10:00,357.8,357.88,356.46,356.68,8600.0,357.8,357.88,356.46,356.68,8600.0
2012-12-14 11:20:00,356.56,356.56,355.91,356.55,8900.0,356.56,356.56,355.91,356.55,8900.0
2012-12-14 11:30:00,356.38,357.25,356.35,356.35,8200.0,356.38,357.25,356.35,356.35,8200.0
2012-12-14 11:40:00,356.54,357.08,356.0,356.04,7100.0,356.54,357.08,356.0,356.04,7100.0
2012-12-14 11:50:00,356.13,356.72,355.85,356.6,8300.0,356.13,356.72,355.85,356.6,8300.0
2012-12-14 12:00:00,356.68,357.5,356.47,357.5,6300.0,356.68,357.5,356.47,357.5,6300.0
2012-12-14 12:10:00,357.49,357.92,356.89,356.96,5800.0,357.49,357.92,356.89,356.96,5800.0
2012-12-14 12:20:00,356.71,356.97,356.51,356.64,6500.0,356.71,356.97,356.51,356.64,6500.0
2012-12-14 12:30:00,356.68,356.78,355.8,356.78,9600.0,356.68,356.78,355.8,356.78,9600.0
2012-12-14 12:40:00,356.81,357.09,356.35,356.62,4000.0,356.81,357.09,356.35,356.62,4000.0
2012-12-14 12:50:00,356.18,356.71,355.96,356.46,6900.0,356.18,356.71,355.96,356.46,6900.0
2012-12-14 13:00:00,356.71,356.71,355.59,355.59,3900.0,356.71,356.71,355.59,355.59,3900.0
2012-12-14 13:10:00,355.6,355.62,355.01,355.23,6600.0,355.6,355.62,355.01,355.23,6600.0
2012-12-14 13:20:00,355.25,356.07,355.07,356.07,6300.0,355.25,356.07,355.07,356.07,6300.0
2012-12-14 13:30:00,355.72,356.21,355.58,356.18,3300.0,355.72,356.21,355.58,356.18,3300.0
2012-12-14 13:40:00,356.18,357.21,356.05,356.71,7500.0,356.18,357.21,356.05,356.71,7500.0
2012-12-14 13:50:00,356.8,356.8,355.58,355.72,10100.0,356.8,356.8,355.58,355.72,10100.0
2012-12-14 14:00:00,355.74,357.37,355.7,357.27,11100.0,355.74,357.37,355.7,357.27,11100.0
2012-12-14 14:10:00,357.13,357.9,356.55,356.81,12200.0,357.13,357.9,356.55,356.81,12200.0
2012-12-14 14:20:00,356.9,357.56,356.64,357.06,16500.0,356.9,357.56,356.64,357.06,16500.0
2012-12-14 14:30:00,357.06,357.06,356.58,356.99,10000.0,357.06,357.06,356.58,356.99,10000.0
2012-12-14 14:40:00,356.89,357.22,356.54,356.8,11700.0,356.89,357.22,356.54,356.8,11700.0
2012-12-14 14:50:00,356.93,357.72,356.75,356.96,16000.0,356.93,357.72,356.75,356.96,16000.0
2012-12-14 15:00:00,356.72,357.38,356.5,357.06,16400.0,356.72,357.38,356.5,357.06,16400.0
2012-12-14 15:10:00,356.86,357.66,356.62,357.4,19000.0,356.86,357.66,356.62,357.4,19000.0
2012-12-14 15:20:00,357.27,357.84,356.84,357.44,17700.0,357.27,357.84,356.84,357.44,17700.0
2012-12-14 15:30:00,357.44,358.29,357.02,357.13,32300.0,357.44,358.29,357.02,357.13,32300.0
2012-12-14 15:40:00,357.46,358.22,356.71,357.17,29300.0,357.46,358.22,356.71,357.17,29300.0
2012-12-14 15:50:00,357.2,357.87,356.91,357.69,26000.0,357.2,357.87,356.91,357.69,26000.0
2012-12-17 09:30:00,358.39,359.83,357.69,359.03,17800.0,358.39,359.83,357.69,359.03,17800.0
2012-12-17 09:40:00,359.39,359.99,357.99,358.16,14400.0,359.39,359.99,357.99,358.16,14400.0
2012-12-17 09:50:00,357.99,358.45,357.38,357.67,9400.0,357.99,358.45,357.38,357.67,9400.0
2012-12-17 10:00:00,357.41,359.31,357.41,359.24,6500.0,357.41,359.31,357.41,359.24,6500.0
2012-12-17 10:10:00,359.22,359.53,358.56,358.56,12300.0,359.22,359.53,358.56,358.56,12300.0
2012-12-17 10:20:00,358.76,358.8,357.9,358.79,11400.0,358.76,358.8,357.9,358.79,11400.0
2012-12-17 10:30:00,358.76,359.75,358.65,359.42,11700.0,358.76,359.75,358.65,359.42,11700.0
2012-12-17 10:40:00,359.04,359.64,358.8,359.34,27400.0,359.04,359.64,358.8,359.34,27400.0
2012-12-17 10:50:00,359.11,359.32,358.43,359.31,12200.0,359.11,359.32,358.43,359.31,12200.0
2012-12-17 11:00:00,359.32,360.24,359.16,359.7,16000.0,359.32,360.24,359.16,359.7,16000.0
2012-12-17 11:10:00,359.68,360.83,359.62,360.71,19700.0,359.68,360.83,359.62,360.71,19700.0
2012-12-17 11:20:00,360.28,360.72,360.28,360.72,5500.0,360.28,360.72,360.28,360.72,5500.0
2012-12-17 11:30:00,360.74,360.76,359.58,360.15,14400.0,360.74,360.76,359.58,360.15,14400.0
2012-12-17 11:40:00,360.44,360.75,360.2,360.51,12000.0,360.44,360.75,360.2,360.51,12000.0
2012-12-17 11:50:00,360.6,360.73,359.81,360.02,19000.0,360.6,360.73,359.81,360.02,19000.0
2012-12-17 12:00:00,360.07,360.94,360.07,360.93,8400.0,360.07,360.94,360.07,360.93,8400.0
2012-12-17 12:10:00,360.81,361.25,360.7,361.23,7500.0,360.81,361.25,360.7,361.23,7500.0
2012-12-17 12:20:00,361.09,361.58,360.92,361.26,9800.0,361.09,361.58,360.92,361.26,9800.0
2012-12-17 12:30:00,361.27,361.5,360.82,361.2,8100.0,361.27,361.5,360.82,361.2,8100.0
2012-12-17 12:40:00,361.17,361.25,361.0,361.13,7200.0,361.17,361.25,361.0,361.13,7200.0
2012-12-17 12:50:00,361.0,361.25,360.96,360.96,6300.0,361.0,361.25,360.96,360.96,6300.0
2012-12-17 13:00:00,361.18,361.24,360.7,360.95,9100.0,361.18,361.24,360.7,360.95,9100.0
2012-12-17 13:10:00,361.15,361.72,361.0,361.53,6800.0,361.15,361.72,361.0,361.53,6800.0
2012-12-17 13:20:00,361.49,362.25,361.47,362.11,12600.0,361.49,362.25,361.47,362.11,12600.0
2012-12-17 13:30:00,362.13,362.25,361.34,361.55,12900.0,362.13,362.25,361.34,361.55,12900.0
2012-12-17 13:40:00,361.65,361.8,361.45,361.8,8000.0,361.65,361.8,361.45,361.8,8000.0
2012-12-17 13:50:00,362.04,362.19,361.5,361.52,16800.0,362.04,362.19,361.5,361.52,16800.0
2012-12-17 14:00:00,361.57,362.03,361.37,361.8,20900.0,361.57,362.03,361.37,361.8,20900.0
2012-12-17 14:10:00,361.75,362.02,361.21,361.33,11200.0,361.75,362.02,361.21,361.33,11200.0
2012-12-17 14:20:00,361.24,361.75,361.0,361.74,19800.0,361.24,361.75,361.0,361.74,19800.0
2012-12-17 14:30:00,361.74,362.05,361.21,361.22,12300.0,361.74,362.05,361.21,361.22,12300.0
2012-12-17 14:40:00,361.41,361.41,360.77,361.22,10700.0,361.41,361.41,360.77,361.22,10700.0
2012-12-17 14:50:00,361.15,362.2,361.06,361.97,16400.0,361.15,362.2,361.06,361.97,16400.0
2012-12-17 15:00:00,361.94,362.12,361.72,362.02,16400.0,361.94,362.12,361.72,362.02,16400.0
2012-12-17 15:10:00,362.08,362.09,361.72,361.94,16300.0,362.08,362.09,361.72,361.94,16300.0
2012-12-17 15:20:00,361.94,362.25,361.86,362.08,13000.0,361.94,362.25,361.86,362.08,13000.0
2012-12-17 15:30:00,362.1,362.53,361.8,362.44,32900.0,362.1,362.53,361.8,362.44,32900.0
2012-12-17 15:40:00,362.45,363.04,362.2,362.72,32100.0,362.45,363.04,362.2,362.72,32100.0
2012-12-17 15:50:00,362.67,363.35,362.23,363.29,51300.0,362.67,363.35,362.23,363.29,51300.0
2012-12-18 09:30:00,363.2,363.73,361.72,362.23,17300.0,363.2,363.73,361.72,362.23,17300.0
2012-12-18 09:40:00,362.2,363.19,361.76,362.94,13000.0,362.2,363.19,361.76,362.94,13000.0
2012-12-18 09:50:00,362.91,362.91,361.92,361.92,22800.0,362.91,362.91,361.92,361.92,22800.0
2012-12-18 10:00:00,361.7,363.69,361.7,362.7,10500.0,361.7,363.69,361.7,362.7,10500.0
2012-12-18 10:10:00,362.85,363.25,362.7,362.7,7200.0,362.85,363.25,362.7,362.7,7200.0
2012-12-18 10:20:00,363.02,363.17,362.74,362.99,8100.0,363.02,363.17,362.74,362.99,8100.0
2012-12-18 10:30:00,362.99,364.11,362.99,364.11,10500.0,362.99,364.11,362.99,364.11,10500.0
2012-12-18 10:40:00,363.79,364.15,363.21,364.0,8800.0,363.79,364.15,363.21,364.0,8800.0
2012-12-18 10:50:00,363.83,364.2,363.39,363.78,9800.0,363.83,364.2,363.39,363.78,9800.0
2012-12-18 11:00:00,363.7,364.22,363.7,364.1,11500.0,363.7,364.22,363.7,364.1,11500.0
2012-12-18 11:10:00,364.01,364.45,364.01,364.27,8700.0,364.01,364.45,364.01,364.27,8700.0
2012-12-18 11:20:00,364.36,364.44,363.71,363.87,9800.0,364.36,364.44,363.71,363.87,9800.0
2012-12-18 11:30:00,363.88,364.15,363.7,363.85,11300.0,363.88,364.15,363.7,363.85,11300.0
2012-12-18 11:40:00,363.75,363.78,363.24,363.48,7900.0,363.75,363.78,363.24,363.48,7900.0
2012-12-18 11:50:00,363.49,363.9,363.29,363.56,11300.0,363.49,363.9,363.29,363.56,11300.0
2012-12-18 12:00:00,363.75,364.08,363.31,363.31,6800.0,363.75,364.08,363.31,363.31,6800.0
2012-12-18 12:10:00,363.42,363.51,363.11,363.25,10200.0,363.42,363.51,363.11,363.25,10200.0
2012-12-18 12:20:00,363.41,363.45,363.05,363.31,9800.0,363.41,363.45,363.05,363.31,9800.0
2012-12-18 12:30:00,363.2,363.42,363.0,363.09,18300.0,363.2,363.42,363.0,363.09,18300.0
2012-12-18 12:40:00,363.1,363.66,361.97,362.75,27700.0,363.1,363.66,361.97,362.75,27700.0
2012-12-18 12:50:00,362.84,363.22,362.71,363.22,6100.0,362.84,363.22,362.71,363.22,6100.0
2012-12-18 13:00:00,363.09,363.24,362.81,362.96,10400.0,363.09,363.24,362.81,362.96,10400.0
2012-12-18 13:10:00,363.11,363.14,362.79,363.07,2700.0,363.11,363.14,362.79,363.07,2700.0
2012-12-18 13:20:00,362.81,362.96,362.03,362.15,10000.0,362.81,362.96,362.03,362.15,10000.0
2012-12-18 13:30:00,362.03,362.23,361.91,362.03,10000.0,362.03,362.23,361.91,362.03,10000.0
2012-12-18 13:40:00,362.0,362.23,361.75,361.87,8500.0,362.0,362.23,361.75,361.87,8500.0
2012-12-18 13:50:00,361.74,361.85,361.47,361.47,6600.0,361.74,361.85,361.47,361.47,6600.0
2012-12-18 14:00:00,361.73,361.75,361.27,361.44,11200.0,361.73,361.75,361.27,361.44,11200.0
2012-12-18 14:10:00,361.47,361.72,361.27,361.27,9600.0,361.47,361.72,361.27,361.27,9600.0
2012-12-18 14:20:00,361.41,361.5,360.79,360.89,17100.0,361.41,361.5,360.79,360.89,17100.0
2012-12-18 14:30:00,361.01,361.01,360.72,360.87,18000.0,361.01,361.01,360.72,360.87,18000.0
2012-12-18 14:40:00,360.98,360.98,359.63,360.03,15900.0,360.98,360.98,359.63,360.03,15900.0
2012-12-18 14:50:00,360.03,360.35,359.95,360.15,18100.0,360.03,360.35,359.95,360.15,18100.0
2012-12-18 15:00:00,360.14,360.34,359.96,360.24,14000.0,360.14,360.34,359.96,360.24,14000.0
2012-12-18 15:10:00,360.24,360.38,359.86,360.1,14400.0,360.24,360.38,359.86,360.1,14400.0
2012-12-18 15:20:00,360.12,360.25,359.69,359.79,14100.0,360.12,360.25,359.69,359.79,14100.0
2012-12-18 15:30:00,359.77,360.11,359.43,359.43,21800.0,359.77,360.11,359.43,359.43,21800.0
2012-12-18 15:40:00,359.56,359.78,359.16,359.75,18900.0,359.56,359.78,359.16,359.75,18900.0
2012-12-18 15:50:00,359.76,360.73,359.59,360.07,39500.0,359.76,360.73,359.59,360.07,39500.0
2012-12-19 09:30:00,360.0,360.24,359.01,359.24,12000.0,360.0,360.24,359.01,359.24,12000.0
2012-12-19 09:40:00,359.01,359.18,358.63,359.08,5900.0,359.01,359.18,358.63,359.08,5900.0
2012-12-19 09:50:00,358.71,358.82,358.13,358.75,10200.0,358.71,358.82,358.13,358.75,10200.0
2012-12-19 10:00:00,358.53,359.2,358.35,359.0,11000.0,358.53,359.2,358.35,359.0,11000.0
2012-12-19 10:10:00,358.95,359.75,358.7,359.39,12200.0,358.95,359.75,358.7,359.39,12200.0
2012-12-19 10:20:00,359.4,360.7,359.34,360.38,13400.0,359.4,360.7,359.34,360.38,13400.0
2012-12-19 10:30:00,360.39,360.7,360.24,360.65,5500.0,360.39,360.7,360.24,360.65,5500.0
2012-12-19 10:40:00,360.62,360.8,360.5,360.8,4100.0,360.62,360.8,360.5,360.8,4100.0
2012-12-19 10:50:00,361.04,361.25,360.58,360.81,8100.0,361.04,361.25,360.58,360.81,8100.0
2012-12-19 11:00:00,360.78,361.6,360.76,361.41,8600.0,360.78,361.6,360.76,361.41,8600.0
2012-12-19 11:10:00,361.5,361.72,360.78,360.78,15600.0,361.5,361.72,360.78,360.78,15600.0
2012-12-19 11:20:00,361.09,361.22,360.3,360.67,11900.0,361.09,361.22,360.3,360.67,11900.0
2012-12-19 11:30:00,360.7,361.6,360.52,361.6,8900.0,360.7,361.6,360.52,361.6,8900.0
2012-12-19 11:40:00,361.6,362.25,361.44,362.18,10700.0,361.6,362.25,361.44,362.18,10700.0
2012-12-19 11:50:00,362.1,362.21,361.35,361.59,10400.0,362.1,362.21,361.35,361.59,10400.0
2012-12-19 12:00:00,361.59,361.69,360.33,360.33,10400.0,361.59,361.69,360.33,360.33,10400.0
2012-12-19 12:10:00,360.33,360.62,359.7,359.74,9800.0,360.33,360.62,359.7,359.74,9800.0
2012-12-19 12:20:00,359.82,360.19,359.7,359.71,8200.0,359.82,360.19,359.7,359.71,8200.0
2012-12-19 12:30:00,359.93,359.93,359.34,359.51,5200.0,359.93,359.93,359.34,359.51,5200.0
2012-12-19 12:40:00,359.74,360.51,359.73,360.35,10200.0,359.74,360.51,359.73,360.35,10200.0
2012-12-19 12:50:00,360.25,360.57,360.2,360.2,6100.0,360.25,360.57,360.2,360.2,6100.0
2012-12-19 13:00:00,360.22,360.25,360.02,360.06,4200.0,360.22,360.25,360.02,360.06,4200.0
2012-12-19 13:10:00,360.07,360.07,359.54,359.74,4500.0,360.07,360.07,359.54,359.74,4500.0
2012-12-19 13:20:00,359.67,360.24,359.67,359.79,6600.0,359.67,360.24,359.67,359.79,6600.0
2012-12-19 13:30:00,359.78,360.05,359.77,359.91,3600.0,359.78,360.05,359.77,359.91,3600.0
2012-12-19 13:40:00,359.95,360.24,359.78,360.12,7600.0,359.95,360.24,359.78,360.12,7600.0
2012-12-19 13:50:00,360.25,360.65,360.05,360.64,5300.0,360.25,360.65,360.05,360.64,5300.0
2012-12-19 14:00:00,360.6,360.7,359.96,360.34,9000.0,360.6,360.7,359.96,360.34,9000.0
2012-12-19 14:10:00,360.52,360.95,359.81,360.09,14200.0,360.52,360.95,359.81,360.09,14200.0
2012-12-19 14:20:00,360.25,360.25,359.8,360.22,6200.0,360.25,360.25,359.8,360.22,6200.0
2012-12-19 14:30:00,359.93,360.31,359.89,360.02,8900.0,359.93,360.31,359.89,360.02,8900.0
2012-12-19 14:40:00,360.01,360.12,359.4,360.01,17000.0,360.01,360.12,359.4,360.01,17000.0
2012-12-19 14:50:00,360.07,360.24,359.74,359.85,6900.0,360.07,360.24,359.74,359.85,6900.0
2012-12-19 15:00:00,359.87,360.23,359.77,360.2,10600.0,359.87,360.23,359.77,360.2,10600.0
2012-12-19 15:10:00,360.2,360.46,359.85,360.46,11800.0,360.2,360.46,359.85,360.46,11800.0
2012-12-19 15:20:00,360.36,360.75,360.07,360.68,7700.0,360.36,360.75,360.07,360.68,7700.0
2012-12-19 15:30:00,360.68,361.25,360.5,361.16,15200.0,360.68,361.25,360.5,361.16,15200.0
2012-12-19 15:40:00,360.91,361.24,359.57,359.57,34600.0,360.91,361.24,359.57,359.57,34600.0
2012-12-19 15:50:00,359.55,359.74,359.23,359.47,25200.0,359.55,359.74,359.23,359.47,25200.0
2012-12-20 09:30:00,359.43,360.74,358.88,359.08,12600.0,359.43,360.74,358.88,359.08,12600.0
2012-12-20 09:40:00,358.89,359.75,358.13,358.75,14300.0,358.89,359.75,358.13,358.75,14300.0
2012-12-20 09:50:00,358.51,359.23,357.26,357.91,6600.0,358.51,359.23,357.26,357.91,6600.0
2012-12-20 10:00:00,357.72,358.75,357.47,358.73,10100.0,357.72,358.75,357.47,358.73,10100.0
2012-12-20 10:10:00,358.75,359.25,358.49,358.86,8700.0,358.75,359.25,358.49,358.86,8700.0
2012-12-20 10:20:00,359.0,359.0,357.22,357.22,12600.0,359.0,359.0,357.22,357.22,12600.0
2012-12-20 10:30:00,356.69,357.75,356.62,357.74,19000.0,356.69,357.75,356.62,357.74,19000.0
2012-12-20 10:40:00,357.89,358.03,357.42,357.44,23300.0,357.89,358.03,357.42,357.44,23300.0
2012-12-20 10:50:00,357.45,358.25,357.45,357.71,10700.0,357.45,358.25,357.45,357.71,10700.0
2012-12-20 11:00:00,357.74,358.34,357.63,358.33,10200.0,357.74,358.34,357.63,358.33,10200.0
2012-12-20 11:10:00,358.38,358.62,357.2,357.29,21800.0,358.38,358.62,357.2,357.29,21800.0
2012-12-20 11:20:00,357.56,358.17,357.48,357.74,15800.0,357.56,358.17,357.48,357.74,15800.0
2012-12-20 11:30:00,357.98,358.25,357.59,357.69,7100.0,357.98,358.25,357.59,357.69,7100.0
2012-12-20 11:40:00,357.55,358.25,357.55,358.22,10100.0,357.55,358.25,357.55,358.22,10100.0
2012-12-20 11:50:00,358.08,358.18,357.64,358.18,6400.0,358.08,358.18,357.64,358.18,6400.0
2012-12-20 12:00:00,358.0,358.22,357.2,357.44,14600.0,358.0,358.22,357.2,357.44,14600.0
2012-12-20 12:10:00,357.39,357.73,356.99,357.16,8900.0,357.39,357.73,356.99,357.16,8900.0
2012-12-20 12:20:00,357.07,357.21,356.55,356.59,7700.0,357.07,357.21,356.55,356.59,7700.0
2012-12-20 12:30:00,356.66,356.87,356.29,356.42,15100.0,356.66,356.87,356.29,356.42,15100.0
2012-12-20 12:40:00,356.41,356.55,355.92,355.97,8100.0,356.41,356.55,355.92,355.97,8100.0
2012-12-20 12:50:00,355.8,356.54,355.65,356.54,15300.0,355.8,356.54,355.65,356.54,15300.0
2012-12-20 13:00:00,356.53,356.75,356.2,356.75,7100.0,356.53,356.75,356.2,356.75,7100.0
2012-12-20 13:10:00,356.72,357.05,356.36,356.36,20200.0,356.72,357.05,356.36,356.36,20200.0
2012-12-20 13:20:00,356.4,356.75,356.23,356.67,5200.0,356.4,356.75,356.23,356.67,5200.0
2012-12-20 13:30:00,356.63,356.76,356.31,356.52,8200.0,356.63,356.76,356.31,356.52,8200.0
2012-12-20 13:40:00,356.37,356.7,356.24,356.7,4500.0,356.37,356.7,356.24,356.7,4500.0
2012-12-20 13:50:00,356.63,356.63,356.29,356.59,4500.0,356.63,356.63,356.29,356.59,4500.0
2012-12-20 14:00:00,356.47,356.52,356.0,356.2,7700.0,356.47,356.52,356.0,356.2,7700.0
2012-12-20 14:10:00,356.07,356.66,355.92,356.45,18900.0,356.07,356.66,355.92,356.45,18900.0
2012-12-20 14:20:00,356.4,356.66,356.21,356.39,5400.0,356.4,356.66,356.21,356.39,5400.0
2012-12-20 14:30:00,356.37,356.75,356.2,356.42,15300.0,356.37,356.75,356.2,356.42,15300.0
2012-12-20 14:40:00,356.4,356.79,356.23,356.43,15800.0,356.4,356.79,356.23,356.43,15800.0
2012-12-20 14:50:00,356.45,356.6,356.27,356.35,8300.0,356.45,356.6,356.27,356.35,8300.0
2012-12-20 15:00:00,356.36,356.41,355.72,355.99,16500.0,356.36,356.41,355.72,355.99,16500.0
2012-12-20 15:10:00,355.89,356.19,355.47,355.75,15100.0,355.89,356.19,355.47,355.75,15100.0
2012-12-20 15:20:00,355.74,356.19,355.64,356.11,12600.0,355.74,356.19,355.64,356.11,12600.0
2012-12-20 15:30:00,356.21,356.23,355.7,355.88,22500.0,356.21,356.23,355.7,355.88,22500.0
2012-12-20 15:40:00,355.72,356.12,355.23,355.31,30600.0,355.72,356.12,355.23,355.31,30600.0
2012-12-20 15:50:00,355.33,356.25,355.33,355.99,39800.0,355.33,356.25,355.33,355.99,39800.0
2012-12-21 09:30:00,353.0,354.45,351.48,352.21,82300.0,353.0,354.45,351.48,352.21,82300.0
2012-12-21 09:40:00,352.27,353.42,352.25,352.79,14700.0,352.27,353.42,352.25,352.79,14700.0
2012-12-21 09:50:00,352.86,353.14,352.26,353.06,11400.0,352.86,353.14,352.26,353.06,11400.0
2012-12-21 10:00:00,353.01,353.51,352.91,353.27,22900.0,353.01,353.51,352.91,353.27,22900.0
2012-12-21 10:10:00,353.22,353.99,353.22,353.87,15200.0,353.22,353.99,353.22,353.87,15200.0
2012-12-21 10:20:00,353.75,354.75,353.74,354.52,12400.0,353.75,354.75,353.74,354.52,12400.0
2012-12-21 10:30:00,354.54,354.7,354.22,354.56,7700.0,354.54,354.7,354.22,354.56,7700.0
2012-12-21 10:40:00,354.56,355.15,354.2,355.07,14100.0,354.56,355.15,354.2,355.07,14100.0
2012-12-21 10:50:00,355.08,355.14,354.88,354.92,4500.0,355.08,355.14,354.88,354.92,4500.0
2012-12-21 11:00:00,354.95,355.07,354.7,355.0,14800.0,354.95,355.07,354.7,355.0,14800.0
2012-12-21 11:10:00,354.85,355.24,354.85,354.92,16200.0,354.85,355.24,354.85,354.92,16200.0
2012-12-21 11:20:00,354.9,355.74,354.89,355.34,14500.0,354.9,355.74,354.89,355.34,14500.0
2012-12-21 11:30:00,355.32,355.33,354.52,354.92,20000.0,355.32,355.33,354.52,354.92,20000.0
2012-12-21 11:40:00,354.74,354.86,354.24,354.29,6300.0,354.74,354.86,354.24,354.29,6300.0
2012-12-21 11:50:00,354.29,354.7,354.21,354.53,9100.0,354.29,354.7,354.21,354.53,9100.0
2012-12-21 12:00:00,354.49,354.49,354.21,354.41,4400.0,354.49,354.49,354.21,354.41,4400.0
2012-12-21 12:10:00,354.41,354.97,353.75,354.74,19100.0,354.41,354.97,353.75,354.74,19100.0
2012-12-21 12:20:00,354.68,354.99,354.01,354.33,13100.0,354.68,354.99,354.01,354.33,13100.0
2012-12-21 12:30:00,354.4,354.58,354.2,354.43,5600.0,354.4,354.58,354.2,354.43,5600.0
2012-12-21 12:40:00,354.43,354.57,354.05,354.37,6600.0,354.43,354.57,354.05,354.37,6600.0
2012-12-21 12:50:00,354.37,355.1,353.65,354.71,21900.0,354.37,355.1,353.65,354.71,21900.0
2012-12-21 13:00:00,355.02,355.47,354.87,355.13,9400.0,355.02,355.47,354.87,355.13,9400.0
2012-12-21 13:10:00,355.06,355.11,354.56,354.94,10800.0,355.06,355.11,354.56,354.94,10800.0
2012-12-21 13:20:00,355.13,355.25,354.88,355.23,13400.0,355.13,355.25,354.88,355.23,13400.0
2012-12-21 13:30:00,355.34,355.43,354.73,355.18,12900.0,355.34,355.43,354.73,355.18,12900.0
2012-12-21 13:40:00,355.1,355.62,354.91,355.44,7500.0,355.1,355.62,354.91,355.44,7500.0
2012-12-21 13:50:00,355.31,355.67,355.21,355.51,5500.0,355.31,355.67,355.21,355.51,5500.0
2012-12-21 14:00:00,355.62,356.06,355.34,355.6,8700.0,355.62,356.06,355.34,355.6,8700.0
2012-12-21 14:10:00,355.33,356.73,355.2,356.66,17000.0,355.33,356.73,355.2,356.66,17000.0
2012-12-21 14:20:00,356.56,357.87,356.56,357.54,17100.0,356.56,357.87,356.56,357.54,17100.0
2012-12-21 14:30:00,357.26,357.5,356.7,357.11,9300.0,357.26,357.5,356.7,357.11,9300.0
2012-12-21 14:40:00,357.02,357.16,356.8,357.0,3600.0,357.02,357.16,356.8,357.0,3600.0
2012-12-21 14:50:00,357.21,357.62,357.01,357.49,9400.0,357.21,357.62,357.01,357.49,9400.0
2012-12-21 15:00:00,357.56,357.75,357.09,357.63,16000.0,357.56,357.75,357.09,357.63,16000.0
2012-12-21 15:10:00,357.68,358.88,357.54,358.7,23900.0,357.68,358.88,357.54,358.7,23900.0
2012-12-21 15:20:00,358.86,358.87,358.23,358.56,20400.0,358.86,358.87,358.23,358.56,20400.0
2012-12-21 15:30:00,358.77,359.12,358.42,359.09,34700.0,358.77,359.12,358.42,359.09,34700.0
2012-12-21 15:40:00,359.05,359.57,358.47,358.68,25500.0,359.05,359.57,358.47,358.68,25500.0
2012-12-21 15:50:00,358.71,358.75,358.2,358.43,31600.0,358.71,358.75,358.2,358.43,31600.0
2012-12-24 09:30:00,363.44,363.44,355.71,355.71,15300.0,363.44,363.44,355.71,355.71,15300.0
2012-12-24 09:40:00,355.77,356.01,355.2,355.73,15800.0,355.77,356.01,355.2,355.73,15800.0
2012-12-24 09:50:00,355.72,356.05,355.33,356.0,9700.0,355.72,356.05,355.33,356.0,9700.0
2012-12-24 10:00:00,355.75,355.92,355.28,355.37,5600.0,355.75,355.92,355.28,355.37,5600.0
2012-12-24 10:10:00,355.37,355.77,355.22,355.41,14300.0,355.37,355.77,355.22,355.41,14300.0
2012-12-24 10:20:00,355.92,356.25,355.78,355.79,7000.0,355.92,356.25,355.78,355.79,7000.0
2012-12-24 10:30:00,355.79,356.09,355.75,356.02,5200.0,355.79,356.09,355.75,356.02,5200.0
2012-12-24 10:40:00,355.79,356.18,355.79,355.9,1300.0,355.79,356.18,355.79,355.9,1300.0
2012-12-24 10:50:00,355.9,356.1,355.77,355.84,4000.0,355.9,356.1,355.77,355.84,4000.0
2012-12-24 11:00:00,356.13,356.2,355.85,355.99,6000.0,356.13,356.2,355.85,355.99,6000.0
2012-12-24 11:10:00,356.21,356.21,355.75,355.75,4900.0,356.21,356.21,355.75,355.75,4900.0
2012-12-24 11:20:00,355.76,355.78,355.2,355.23,7700.0,355.76,355.78,355.2,355.23,7700.0
2012-12-24 11:30:00,355.2,355.74,355.2,355.62,7000.0,355.2,355.74,355.2,355.62,7000.0
2012-12-24 11:40:00,355.72,356.18,355.49,355.74,5200.0,355.72,356.18,355.49,355.74,5200.0
2012-12-24 11:50:00,355.83,356.0,355.77,355.9,3200.0,355.83,356.0,355.77,355.9,3200.0
2012-12-24 12:00:00,355.85,356.16,355.73,355.94,4700.0,355.85,356.16,355.73,355.94,4700.0
2012-12-24 12:10:00,355.83,356.18,355.73,356.17,5900.0,355.83,356.18,355.73,356.17,5900.0
2012-12-24 12:20:00,356.03,356.09,355.72,355.82,5100.0,356.03,356.09,355.72,355.82,5100.0
2012-12-24 12:30:00,355.99,356.08,355.31,355.31,14900.0,355.99,356.08,355.31,355.31,14900.0
2012-12-24 12:40:00,355.48,355.48,354.7,354.7,12500.0,355.48,355.48,354.7,354.7,12500.0
2012-12-24 12:50:00,354.74,355.32,354.41,355.32,15000.0,354.74,355.32,354.41,355.32,15000.0
2012-12-26 09:30:00,355.24,355.28,353.27,353.27,6800.0,355.24,355.28,353.27,353.27,6800.0
2012-12-26 09:40:00,353.28,353.7,353.01,353.41,5600.0,353.28,353.7,353.01,353.41,5600.0
2012-12-26 09:50:00,353.42,353.63,353.0,353.26,7600.0,353.42,353.63,353.0,353.26,7600.0
2012-12-26 10:00:00,353.41,353.71,353.2,353.39,4300.0,353.41,353.71,353.2,353.39,4300.0
2012-12-26 10:10:00,353.63,353.63,352.26,352.29,7400.0,353.63,353.63,352.26,352.29,7400.0
2012-12-26 10:20:00,352.36,352.48,351.7,352.22,16900.0,352.36,352.48,351.7,352.22,16900.0
2012-12-26 10:30:00,352.26,352.68,351.7,351.7,7100.0,352.26,352.68,351.7,351.7,7100.0
2012-12-26 10:40:00,351.7,351.93,351.36,351.36,8400.0,351.7,351.93,351.36,351.36,8400.0
2012-12-26 10:50:00,351.25,351.25,349.02,349.46,28300.0,351.25,351.25,349.02,349.46,28300.0
2012-12-26 11:00:00,349.46,349.75,346.93,347.71,17800.0,349.46,349.75,346.93,347.71,17800.0
2012-12-26 11:10:00,347.8,350.23,347.7,350.23,31000.0,347.8,350.23,347.7,350.23,31000.0
2012-12-26 11:20:00,350.2,350.21,348.88,349.71,18100.0,350.2,350.21,348.88,349.71,18100.0
2012-12-26 11:30:00,349.93,350.69,349.2,350.64,17900.0,349.93,350.69,349.2,350.64,17900.0
2012-12-26 11:40:00,350.72,351.18,350.44,350.76,15600.0,350.72,351.18,350.44,350.76,15600.0
2012-12-26 11:50:00,350.76,350.76,350.21,350.68,8100.0,350.76,350.76,350.21,350.68,8100.0
2012-12-26 12:00:00,350.68,350.79,350.26,350.59,6700.0,350.68,350.79,350.26,350.59,6700.0
2012-12-26 12:10:00,350.57,350.75,350.25,350.26,2500.0,350.57,350.75,350.25,350.26,2500.0
2012-12-26 12:20:00,350.24,350.24,349.24,349.31,7100.0,350.24,350.24,349.24,349.31,7100.0
2012-12-26 12:30:00,349.26,349.26,348.75,348.84,5800.0,349.26,349.26,348.75,348.84,5800.0
2012-12-26 12:40:00,348.81,348.98,348.2,348.71,6600.0,348.81,348.98,348.2,348.71,6600.0
2012-12-26 12:50:00,348.69,349.5,348.5,348.85,7900.0,348.69,349.5,348.5,348.85,7900.0
2012-12-26 13:00:00,348.85,349.25,348.7,349.02,3400.0,348.85,349.25,348.7,349.02,3400.0
2012-12-26 13:10:00,348.95,349.47,348.89,349.37,3200.0,348.95,349.47,348.89,349.37,3200.0
2012-12-26 13:20:00,349.6,349.9,349.08,349.82,9100.0,349.6,349.9,349.08,349.82,9100.0
2012-12-26 13:30:00,349.87,350.03,349.74,349.97,1900.0,349.87,350.03,349.74,349.97,1900.0
2012-12-26 13:40:00,350.02,350.56,349.87,350.46,14400.0,350.02,350.56,349.87,350.46,14400.0
2012-12-26 13:50:00,350.45,350.57,350.31,350.57,5400.0,350.45,350.57,350.31,350.57,5400.0
2012-12-26 14:00:00,350.38,350.98,350.38,350.97,7200.0,350.38,350.98,350.38,350.97,7200.0
2012-12-26 14:10:00,350.94,350.94,350.7,350.8,2400.0,350.94,350.94,350.7,350.8,2400.0
2012-12-26 14:20:00,350.71,351.22,350.61,351.22,13300.0,350.71,351.22,350.61,351.22,13300.0
2012-12-26 14:30:00,351.04,351.21,350.7,350.79,7400.0,351.04,351.21,350.7,350.79,7400.0
2012-12-26 14:40:00,350.79,350.93,350.2,350.24,4200.0,350.79,350.93,350.2,350.24,4200.0
2012-12-26 14:50:00,350.47,350.93,350.21,350.5,11200.0,350.47,350.93,350.21,350.5,11200.0
2012-12-26 15:00:00,350.5,351.25,350.5,351.17,11300.0,350.5,351.25,350.5,351.17,11300.0
2012-12-26 15:10:00,351.18,351.72,351.18,351.35,10500.0,351.18,351.72,351.18,351.35,10500.0
2012-12-26 15:20:00,351.54,351.56,351.0,351.09,13900.0,351.54,351.56,351.0,351.09,13900.0
2012-12-26 15:30:00,351.06,351.24,350.7,350.93,22000.0,351.06,351.24,350.7,350.93,22000.0
2012-12-26 15:40:00,350.92,350.99,350.46,350.99,19400.0,350.92,350.99,350.46,350.99,19400.0
2012-12-26 15:50:00,350.86,351.2,350.7,351.15,29000.0,350.86,351.2,350.7,351.15,29000.0
2012-12-27 09:30:00,351.25,352.96,351.16,351.67,6000.0,351.25,352.96,351.16,351.67,6000.0
2012-12-27 09:40:00,351.21,351.62,350.96,351.06,2200.0,351.21,351.62,350.96,351.06,2200.0
2012-12-27 09:50:00,351.4,351.52,349.62,349.72,14000.0,351.4,351.52,349.62,349.72,14000.0
2012-12-27 10:00:00,350.77,351.03,349.47,350.99,7800.0,350.77,351.03,349.47,350.99,7800.0
2012-12-27 10:10:00,350.79,350.79,348.9,348.9,12300.0,350.79,350.79,348.9,348.9,12300.0
2012-12-27 10:20:00,348.89,349.12,346.86,347.83,26500.0,348.89,349.12,346.86,347.83,26500.0
2012-12-27 10:30:00,347.56,348.99,347.56,348.4,5700.0,347.56,348.99,347.56,348.4,5700.0
2012-12-27 10:40:00,348.16,349.0,348.16,349.0,3800.0,348.16,349.0,348.16,349.0,3800.0
2012-12-27 10:50:00,349.34,349.45,348.46,349.45,9000.0,349.34,349.45,348.46,349.45,9000.0
2012-12-27 11:00:00,349.47,349.68,348.37,348.4,9700.0,349.47,349.68,348.37,348.4,9700.0
2012-12-27 11:10:00,348.51,348.75,347.92,348.36,15000.0,348.51,348.75,347.92,348.36,15000.0
2012-12-27 11:20:00,348.36,348.54,347.51,347.87,36500.0,348.36,348.54,347.51,347.87,36500.0
2012-12-27 11:30:00,348.39,348.39,347.76,347.89,3200.0,348.39,348.39,347.76,347.89,3200.0
2012-12-27 11:40:00,348.16,348.49,347.9,347.92,8700.0,348.16,348.49,347.9,347.92,8700.0
2012-12-27 11:50:00,348.0,348.21,347.77,347.77,2600.0,348.0,348.21,347.77,347.77,2600.0
2012-12-27 12:00:00,347.98,348.14,347.04,347.08,9800.0,347.98,348.14,347.04,347.08,9800.0
2012-12-27 12:10:00,347.08,347.08,346.53,346.59,9900.0,347.08,347.08,346.53,346.59,9900.0
2012-12-27 12:20:00,346.56,346.7,345.78,346.64,9600.0,346.56,346.7,345.78,346.64,9600.0
2012-12-27 12:30:00,346.64,346.64,345.84,346.06,7300.0,346.64,346.64,345.84,346.06,7300.0
2012-12-27 12:40:00,346.18,346.54,345.68,346.22,10200.0,346.18,346.54,345.68,346.22,10200.0
2012-12-27 12:50:00,346.07,346.1,345.3,346.1,13000.0,346.07,346.1,345.3,346.1,13000.0
2012-12-27 13:00:00,346.16,347.81,346.05,347.6,14800.0,346.16,347.81,346.05,347.6,14800.0
2012-12-27 13:10:00,347.74,348.29,347.3,347.94,12300.0,347.74,348.29,347.3,347.94,12300.0
2012-12-27 13:20:00,348.16,348.75,347.76,348.6,7900.0,348.16,348.75,347.76,348.6,7900.0
2012-12-27 13:30:00,348.78,349.09,348.74,349.09,5800.0,348.78,349.09,348.74,349.09,5800.0
2012-12-27 13:40:00,349.0,349.41,348.51,349.3,6500.0,349.0,349.41,348.51,349.3,6500.0
2012-12-27 13:50:00,349.33,349.71,349.1,349.48,7000.0,349.33,349.71,349.1,349.48,7000.0
2012-12-27 14:00:00,349.29,349.31,348.63,348.84,3000.0,349.29,349.31,348.63,348.84,3000.0
2012-12-27 14:10:00,348.96,350.09,348.96,350.09,10700.0,348.96,350.09,348.96,350.09,10700.0
2012-12-27 14:20:00,349.86,350.37,349.76,350.28,8300.0,349.86,350.37,349.76,350.28,8300.0
2012-12-27 14:30:00,350.28,350.42,349.88,350.18,6100.0,350.28,350.42,349.88,350.18,6100.0
2012-12-27 14:40:00,350.42,351.79,350.27,351.25,9500.0,350.42,351.79,350.27,351.25,9500.0
2012-12-27 14:50:00,351.25,352.44,351.15,352.08,11700.0,351.25,352.44,351.15,352.08,11700.0
2012-12-27 15:00:00,352.31,353.15,352.01,352.81,7900.0,352.31,353.15,352.01,352.81,7900.0
2012-12-27 15:10:00,352.72,353.42,352.58,353.27,9400.0,352.72,353.42,352.58,353.27,9400.0
2012-12-27 15:20:00,353.22,354.09,352.98,353.37,12900.0,353.22,354.09,352.98,353.37,12900.0
2012-12-27 15:30:00,353.37,353.87,353.14,353.42,19200.0,353.37,353.87,353.14,353.42,19200.0
2012-12-27 15:40:00,353.35,354.09,353.21,353.21,15700.0,353.35,354.09,353.21,353.21,15700.0
2012-12-27 15:50:00,353.51,353.93,353.08,353.21,25500.0,353.51,353.93,353.08,353.21,25500.0
2012-12-28 09:30:00,352.02,352.02,349.5,350.44,10200.0,352.02,352.02,349.5,350.44,10200.0
2012-12-28 09:40:00,350.62,352.24,350.54,351.34,6900.0,350.62,352.24,350.54,351.34,6900.0
2012-12-28 09:50:00,351.34,351.6,350.9,351.11,2300.0,351.34,351.6,350.9,351.11,2300.0
2012-12-28 10:00:00,350.76,352.49,346.04,350.06,26600.0,350.76,352.49,346.04,350.06,26600.0
2012-12-28 10:10:00,349.66,351.55,345.88,351.48,35300.0,349.66,351.55,345.88,351.48,35300.0
2012-12-28 10:20:00,351.15,351.67,351.01,351.29,4100.0,351.15,351.67,351.01,351.29,4100.0
2012-12-28 10:30:00,351.3,351.48,350.48,351.26,11200.0,351.3,351.48,350.48,351.26,11200.0
2012-12-28 10:40:00,351.26,352.61,351.1,352.18,7200.0,351.26,352.61,351.1,352.18,7200.0
2012-12-28 10:50:00,352.24,352.27,351.1,351.27,7700.0,352.24,352.27,351.1,351.27,7700.0
2012-12-28 11:00:00,351.25,351.78,350.58,350.75,8000.0,351.25,351.78,350.58,350.75,8000.0
2012-12-28 11:10:00,351.0,351.04,350.51,350.95,8700.0,351.0,351.04,350.51,350.95,8700.0
2012-12-28 11:20:00,350.95,351.0,349.52,349.63,8100.0,350.95,351.0,349.52,349.63,8100.0
2012-12-28 11:30:00,349.63,350.11,349.49,350.11,5400.0,349.63,350.11,349.49,350.11,5400.0
2012-12-28 11:40:00,350.09,350.11,349.6,350.0,4600.0,350.09,350.11,349.6,350.0,4600.0
2012-12-28 11:50:00,349.56,350.22,349.56,350.21,7400.0,349.56,350.22,349.56,350.21,7400.0
2012-12-28 12:00:00,350.26,351.15,350.09,350.09,4800.0,350.26,351.15,350.09,350.09,4800.0
2012-12-28 12:10:00,350.11,351.09,349.77,350.56,8800.0,350.11,351.09,349.77,350.56,8800.0
2012-12-28 12:20:00,350.47,351.98,350.46,351.31,6100.0,350.47,351.98,350.46,351.31,6100.0
2012-12-28 12:30:00,351.61,351.61,350.97,351.32,3600.0,351.61,351.61,350.97,351.32,3600.0
2012-12-28 12:40:00,351.24,351.3,350.25,350.4,8000.0,351.24,351.3,350.25,350.4,8000.0
2012-12-28 12:50:00,350.45,350.91,350.0,350.53,6800.0,350.45,350.91,350.0,350.53,6800.0
2012-12-28 13:00:00,350.55,350.98,350.41,350.66,4200.0,350.55,350.98,350.41,350.66,4200.0
2012-12-28 13:10:00,350.66,350.86,350.32,350.44,6700.0,350.66,350.86,350.32,350.44,6700.0
2012-12-28 13:20:00,350.44,350.7,350.33,350.33,7000.0,350.44,350.7,350.33,350.33,7000.0
2012-12-28 13:30:00,350.38,350.56,350.11,350.24,6900.0,350.38,350.56,350.11,350.24,6900.0
2012-12-28 13:40:00,350.14,350.65,350.1,350.1,11600.0,350.14,350.65,350.1,350.1,11600.0
2012-12-28 13:50:00,350.23,350.23,349.16,349.16,10000.0,350.23,350.23,349.16,349.16,10000.0
2012-12-28 14:00:00,349.16,349.6,349.0,349.12,12800.0,349.16,349.6,349.0,349.12,12800.0
2012-12-28 14:10:00,349.21,349.65,349.16,349.24,12700.0,349.21,349.65,349.16,349.24,12700.0
2012-12-28 14:20:00,349.17,349.28,348.84,349.12,12700.0,349.17,349.28,348.84,349.12,12700.0
2012-12-28 14:30:00,349.07,349.8,349.03,349.54,13600.0,349.07,349.8,349.03,349.54,13600.0
2012-12-28 14:40:00,349.26,349.65,349.1,349.44,11000.0,349.26,349.65,349.1,349.44,11000.0
2012-12-28 14:50:00,349.4,349.42,348.82,348.89,13400.0,349.4,349.42,348.82,348.89,13400.0
2012-12-28 15:00:00,348.9,349.31,348.88,349.19,13000.0,348.9,349.31,348.88,349.19,13000.0
2012-12-28 15:10:00,349.3,349.68,349.01,349.5,13100.0,349.3,349.68,349.01,349.5,13100.0
2012-12-28 15:20:00,349.47,349.87,349.22,349.32,14200.0,349.47,349.87,349.22,349.32,14200.0
2012-12-28 15:30:00,349.35,350.09,348.59,348.7,36700.0,349.35,350.09,348.59,348.7,36700.0
2012-12-28 15:40:00,348.81,349.72,348.78,348.89,15200.0,348.81,349.72,348.78,348.89,15200.0
2012-12-28 15:50:00,348.81,349.25,348.51,348.53,23100.0,348.81,349.25,348.51,348.53,23100.0
2012-12-31 09:30:00,347.79,348.25,346.98,348.25,5500.0,347.79,348.25,346.98,348.25,5500.0
2012-12-31 09:40:00,348.31,349.44,348.31,349.44,11000.0,348.31,349.44,348.31,349.44,11000.0
2012-12-31 09:50:00,349.07,350.16,348.69,350.0,9000.0,349.07,350.16,348.69,350.0,9000.0
2012-12-31 10:00:00,350.53,351.02,350.26,350.5,3000.0,350.53,351.02,350.26,350.5,3000.0
2012-12-31 10:10:00,350.26,350.53,349.27,349.86,8300.0,350.26,350.53,349.27,349.86,8300.0
2012-12-31 10:20:00,349.44,351.03,349.44,350.45,5400.0,349.44,351.03,349.44,350.45,5400.0
2012-12-31 10:30:00,350.71,351.0,350.5,350.5,5100.0,350.71,351.0,350.5,350.5,5100.0
2012-12-31 10:40:00,350.28,350.33,349.74,349.95,5100.0,350.28,350.33,349.74,349.95,5100.0
2012-12-31 10:50:00,349.74,349.97,349.4,349.7,4400.0,349.74,349.97,349.4,349.7,4400.0
2012-12-31 11:00:00,349.88,350.39,349.72,350.04,5900.0,349.88,350.39,349.72,350.04,5900.0
2012-12-31 11:10:00,349.96,350.78,349.96,350.31,5300.0,349.96,350.78,349.96,350.31,5300.0
2012-12-31 11:20:00,349.99,350.33,349.18,350.33,5000.0,349.99,350.33,349.18,350.33,5000.0
2012-12-31 11:30:00,350.34,350.71,349.91,349.91,4200.0,350.34,350.71,349.91,349.91,4200.0
2012-12-31 11:40:00,349.91,350.1,349.58,349.79,4000.0,349.91,350.1,349.58,349.79,4000.0
2012-12-31 11:50:00,349.84,350.06,349.84,350.06,800.0,349.84,350.06,349.84,350.06,800.0
2012-12-31 12:00:00,350.1,350.39,349.99,350.13,2600.0,350.1,350.39,349.99,350.13,2600.0
2012-12-31 12:10:00,349.98,350.5,349.98,350.5,2300.0,349.98,350.5,349.98,350.5,2300.0
2012-12-31 12:20:00,350.48,350.48,350.29,350.44,700.0,350.48,350.48,350.29,350.44,700.0
2012-12-31 12:30:00,350.48,350.48,350.05,350.13,3900.0,350.48,350.48,350.05,350.13,3900.0
2012-12-31 12:40:00,350.2,351.85,350.2,351.63,12900.0,350.2,351.85,350.2,351.63,12900.0
2012-12-31 12:50:00,351.25,351.39,350.77,351.09,1800.0,351.25,351.39,350.77,351.09,1800.0
2012-12-31 13:00:00,351.45,351.63,350.77,351.25,3300.0,351.45,351.63,350.77,351.25,3300.0
2012-12-31 13:10:00,351.15,351.86,350.79,351.22,4300.0,351.15,351.86,350.79,351.22,4300.0
2012-12-31 13:20:00,351.69,352.29,351.24,351.96,6900.0,351.69,352.29,351.24,351.96,6900.0
2012-12-31 13:30:00,352.35,352.42,351.68,352.42,4300.0,352.35,352.42,351.68,352.42,4300.0
2012-12-31 13:40:00,352.41,352.92,351.43,351.88,15200.0,352.41,352.92,351.43,351.88,15200.0
2012-12-31 13:50:00,351.99,352.25,351.33,352.15,4700.0,351.99,352.25,351.33,352.15,4700.0
2012-12-31 14:00:00,351.84,352.54,351.71,352.54,4700.0,351.84,352.54,351.71,352.54,4700.0
2012-12-31 14:10:00,352.06,352.51,352.0,352.41,3800.0,352.06,352.51,352.0,352.41,3800.0
2012-12-31 14:20:00,352.38,352.54,352.33,352.54,1700.0,352.38,352.54,352.33,352.54,1700.0
2012-12-31 14:30:00,352.54,353.13,352.54,352.82,3000.0,352.54,353.13,352.54,352.82,3000.0
2012-12-31 14:40:00,352.9,353.61,352.78,353.61,8800.0,352.9,353.61,352.78,353.61,8800.0
2012-12-31 14:50:00,353.67,354.76,353.65,354.41,7900.0,353.67,354.76,353.65,354.41,7900.0
2012-12-31 15:00:00,354.58,354.69,353.93,354.16,4100.0,354.58,354.69,353.93,354.16,4100.0
2012-12-31 15:10:00,354.07,354.14,353.35,353.35,6400.0,354.07,354.14,353.35,353.35,6400.0
2012-12-31 15:20:00,353.18,353.64,352.6,353.01,6800.0,353.18,353.64,352.6,353.01,6800.0
2012-12-31 15:30:00,352.81,354.12,352.81,353.42,10000.0,352.81,354.12,352.81,353.42,10000.0
2012-12-31 15:40:00,353.34,354.13,352.62,353.74,11600.0,353.34,354.13,352.62,353.74,11600.0
2012-12-31 15:50:00,353.79,354.72,353.55,354.5,23900.0,353.79,354.72,353.55,354.5,23900.0
2013-01-02 09:30:00,356.57,357.38,355.76,356.49,18400.0,356.57,357.38,355.76,356.49,18400.0
2013-01-02 09:40:00,356.6,357.22,355.76,356.3,12900.0,356.6,357.22,355.76,356.3,12900.0
2013-01-02 09:50:00,356.27,357.91,355.76,357.71,10700.0,356.27,357.91,355.76,357.71,10700.0
2013-01-02 10:00:00,357.79,358.05,357.05,357.09,14300.0,357.79,358.05,357.05,357.09,14300.0
2013-01-02 10:10:00,357.06,357.57,356.49,356.71,12300.0,357.06,357.57,356.49,356.71,12300.0
2013-01-02 10:20:00,356.78,356.99,355.92,356.06,9500.0,356.78,356.99,355.92,356.06,9500.0
2013-01-02 10:30:00,356.11,356.74,355.75,356.3,10500.0,356.11,356.74,355.75,356.3,10500.0
2013-01-02 10:40:00,356.36,357.23,356.36,356.47,23100.0,356.36,357.23,356.36,356.47,23100.0
2013-01-02 10:50:00,356.66,357.45,356.66,357.37,11700.0,356.66,357.45,356.66,357.37,11700.0
2013-01-02 11:00:00,357.49,358.13,356.94,357.04,12700.0,357.49,358.13,356.94,357.04,12700.0
2013-01-02 11:10:00,357.04,357.04,355.83,356.19,10500.0,357.04,357.04,355.83,356.19,10500.0
2013-01-02 11:20:00,356.19,357.28,355.83,357.16,14900.0,356.19,357.28,355.83,357.16,14900.0
2013-01-02 11:30:00,357.24,357.36,356.88,356.88,10600.0,357.24,357.36,356.88,356.88,10600.0
2013-01-02 11:40:00,356.84,357.38,356.75,356.88,9100.0,356.84,357.38,356.75,356.88,9100.0
2013-01-02 11:50:00,356.96,357.25,356.39,356.41,6600.0,356.96,357.25,356.39,356.41,6600.0
2013-01-02 12:00:00,356.64,357.56,356.4,356.73,10100.0,356.64,357.56,356.4,356.73,10100.0
2013-01-02 12:10:00,357.06,357.06,356.34,356.66,3800.0,357.06,357.06,356.34,356.66,3800.0
2013-01-02 12:20:00,356.53,356.76,355.75,356.27,4800.0,356.53,356.76,355.75,356.27,4800.0
2013-01-02 12:30:00,356.69,356.85,356.29,356.69,6300.0,356.69,356.85,356.29,356.69,6300.0
2013-01-02 12:40:00,356.62,356.69,356.36,356.57,6400.0,356.62,356.69,356.36,356.57,6400.0
2013-01-02 12:50:00,356.46,357.03,356.41,356.92,11000.0,356.46,357.03,356.41,356.92,11000.0
2013-01-02 13:00:00,356.95,357.29,356.32,357.21,10900.0,356.95,357.29,356.32,357.21,10900.0
2013-01-02 13:10:00,357.49,357.49,356.64,356.78,4700.0,357.49,357.49,356.64,356.78,4700.0
2013-01-02 13:20:00,356.81,357.34,356.76,357.01,7100.0,356.81,357.34,356.76,357.01,7100.0
2013-01-02 13:30:00,356.76,357.58,356.33,356.77,4600.0,356.76,357.58,356.33,356.77,4600.0
2013-01-02 13:40:00,356.41,357.41,356.36,357.28,8800.0,356.41,357.41,356.36,357.28,8800.0
2013-01-02 13:50:00,357.27,357.94,356.95,357.54,8000.0,357.27,357.94,356.95,357.54,8000.0
2013-01-02 14:00:00,357.5,357.6,357.1,357.21,5400.0,357.5,357.6,357.1,357.21,5400.0
2013-01-02 14:10:00,357.1,357.23,356.66,356.89,5600.0,357.1,357.23,356.66,356.89,5600.0
2013-01-02 14:20:00,356.98,357.16,356.53,356.53,3200.0,356.98,357.16,356.53,356.53,3200.0
2013-01-02 14:30:00,357.07,357.11,356.29,356.4,5200.0,357.07,357.11,356.29,356.4,5200.0
2013-01-02 14:40:00,356.35,356.79,356.12,356.42,5500.0,356.35,356.79,356.12,356.42,5500.0
2013-01-02 14:50:00,356.42,356.7,355.76,356.65,6100.0,356.42,356.7,355.76,356.65,6100.0
2013-01-02 15:00:00,356.65,356.74,355.75,356.04,12800.0,356.65,356.74,355.75,356.04,12800.0
2013-01-02 15:10:00,356.03,356.04,355.65,355.7,6600.0,356.03,356.04,355.65,355.7,6600.0
2013-01-02 15:20:00,355.69,355.86,355.38,355.69,11300.0,355.69,355.86,355.38,355.69,11300.0
2013-01-02 15:30:00,355.68,356.42,355.25,355.92,12100.0,355.68,356.42,355.25,355.92,12100.0
2013-01-02 15:40:00,356.09,356.42,354.96,354.96,17600.0,356.09,356.42,354.96,354.96,17600.0
2013-01-02 15:50:00,355.23,356.88,355.1,356.88,45900.0,355.23,356.88,355.1,356.88,45900.0
2013-01-03 09:30:00,355.43,356.8,353.75,356.33,14700.0,355.43,356.8,353.75,356.33,14700.0
2013-01-03 09:40:00,355.97,357.02,354.76,355.52,5500.0,355.97,357.02,354.76,355.52,5500.0
2013-01-03 09:50:00,355.67,355.67,354.81,355.0,8300.0,355.67,355.67,354.81,355.0,8300.0
2013-01-03 10:00:00,355.22,356.68,355.03,356.1,11800.0,355.22,356.68,355.03,356.1,11800.0
2013-01-03 10:10:00,356.22,356.68,356.22,356.26,5100.0,356.22,356.68,356.22,356.26,5100.0
2013-01-03 10:20:00,356.54,357.0,356.19,356.69,6200.0,356.54,357.0,356.19,356.69,6200.0
2013-01-03 10:30:00,356.79,357.31,356.28,356.47,4900.0,356.79,357.31,356.28,356.47,4900.0
2013-01-03 10:40:00,356.54,356.54,355.96,356.29,2700.0,356.54,356.54,355.96,356.29,2700.0
2013-01-03 10:50:00,356.28,356.4,355.96,356.31,4400.0,356.28,356.4,355.96,356.31,4400.0
2013-01-03 11:00:00,356.69,356.78,356.2,356.44,3900.0,356.69,356.78,356.2,356.44,3900.0
2013-01-03 11:10:00,356.51,357.14,356.31,356.88,3800.0,356.51,357.14,356.31,356.88,3800.0
2013-01-03 11:20:00,357.02,357.27,356.45,356.98,5800.0,357.02,357.27,356.45,356.98,5800.0
2013-01-03 11:30:00,357.13,357.64,357.06,357.4,4400.0,357.13,357.64,357.06,357.4,4400.0
2013-01-03 11:40:00,357.83,357.91,357.34,357.45,6100.0,357.83,357.91,357.34,357.45,6100.0
2013-01-03 11:50:00,357.4,357.4,356.81,356.81,3000.0,357.4,357.4,356.81,356.81,3000.0
2013-01-03 12:00:00,356.88,357.3,356.88,357.23,2000.0,356.88,357.3,356.88,357.23,2000.0
2013-01-03 12:10:00,357.34,357.62,356.89,357.19,8900.0,357.34,357.62,356.89,357.19,8900.0
2013-01-03 12:20:00,357.29,357.55,357.23,357.23,1900.0,357.29,357.55,357.23,357.23,1900.0
2013-01-03 12:30:00,357.29,357.71,356.96,357.64,3700.0,357.29,357.71,356.96,357.64,3700.0
2013-01-03 12:40:00,357.64,357.72,357.3,357.31,2100.0,357.64,357.72,357.3,357.31,2100.0
2013-01-03 12:50:00,357.49,357.76,357.21,357.54,1700.0,357.49,357.76,357.21,357.54,1700.0
2013-01-03 13:00:00,357.38,357.64,357.12,357.31,1700.0,357.38,357.64,357.12,357.31,1700.0
2013-01-03 13:10:00,357.56,357.57,356.74,356.96,3300.0,357.56,357.57,356.74,356.96,3300.0
2013-01-03 13:20:00,356.97,357.43,356.86,357.03,4900.0,356.97,357.43,356.86,357.03,4900.0
2013-01-03 13:30:00,357.17,357.91,357.12,357.54,4300.0,357.17,357.91,357.12,357.54,4300.0
2013-01-03 13:40:00,357.51,357.51,356.97,357.35,3200.0,357.51,357.51,356.97,357.35,3200.0
2013-01-03 13:50:00,357.35,357.86,357.0,357.22,8100.0,357.35,357.86,357.0,357.22,8100.0
2013-01-03 14:00:00,357.02,357.02,356.36,356.39,2800.0,357.02,357.02,356.36,356.39,2800.0
2013-01-03 14:10:00,356.73,357.19,356.49,356.59,17800.0,356.73,357.19,356.49,356.59,17800.0
2013-01-03 14:20:00,357.09,357.09,356.05,356.47,7800.0,357.09,357.09,356.05,356.47,7800.0
2013-01-03 14:30:00,356.45,357.08,356.34,356.39,6100.0,356.45,357.08,356.34,356.39,6100.0
2013-01-03 14:40:00,356.68,357.03,355.86,356.34,8400.0,356.68,357.03,355.86,356.34,8400.0
2013-01-03 14:50:00,356.39,356.61,355.95,355.95,6400.0,356.39,356.61,355.95,355.95,6400.0
2013-01-03 15:00:00,356.0,356.82,355.93,356.39,7300.0,356.0,356.82,355.93,356.39,7300.0
2013-01-03 15:10:00,356.42,356.73,355.95,355.95,6800.0,356.42,356.73,355.95,355.95,6800.0
2013-01-03 15:20:00,356.17,356.5,355.9,356.15,10400.0,356.17,356.5,355.9,356.15,10400.0
2013-01-03 15:30:00,356.15,356.19,355.52,355.98,8900.0,356.15,356.19,355.52,355.98,8900.0
2013-01-03 15:40:00,355.91,356.02,355.48,355.72,13600.0,355.91,356.02,355.48,355.72,13600.0
2013-01-03 15:50:00,355.79,356.19,354.8,356.14,38500.0,355.79,356.19,354.8,356.14,38500.0
2013-01-04 09:30:00,357.28,358.4,357.12,357.2,8300.0,357.28,358.4,357.12,357.2,8300.0
2013-01-04 09:40:00,357.37,358.71,357.37,358.15,5100.0,357.37,358.71,357.37,358.15,5100.0
2013-01-04 09:50:00,358.39,360.44,358.03,360.19,9600.0,358.39,360.44,358.03,360.19,9600.0
2013-01-04 10:00:00,360.15,360.65,359.44,359.97,5600.0,360.15,360.65,359.44,359.97,5600.0
2013-01-04 10:10:00,359.86,360.62,359.86,360.17,3300.0,359.86,360.62,359.86,360.17,3300.0
2013-01-04 10:20:00,360.18,360.85,360.12,360.39,3800.0,360.18,360.85,360.12,360.39,3800.0
2013-01-04 10:30:00,360.37,360.44,359.93,360.08,5800.0,360.37,360.44,359.93,360.08,5800.0
2013-01-04 10:40:00,360.27,360.66,360.08,360.42,2400.0,360.27,360.66,360.08,360.42,2400.0
2013-01-04 10:50:00,360.4,360.4,359.37,359.66,4500.0,360.4,360.4,359.37,359.66,4500.0
2013-01-04 11:00:00,359.71,360.18,359.05,359.36,4200.0,359.71,360.18,359.05,359.36,4200.0
2013-01-04 11:10:00,359.7,359.72,358.63,358.86,5300.0,359.7,359.72,358.63,358.86,5300.0
2013-01-04 11:20:00,359.11,359.64,358.97,359.49,5000.0,359.11,359.64,358.97,359.49,5000.0
2013-01-04 11:30:00,359.39,359.7,358.99,359.35,5900.0,359.39,359.7,358.99,359.35,5900.0
2013-01-04 11:40:00,359.25,359.42,358.65,359.17,5800.0,359.25,359.42,358.65,359.17,5800.0
2013-01-04 11:50:00,359.17,359.48,358.55,358.72,6400.0,359.17,359.48,358.55,358.72,6400.0
2013-01-04 12:00:00,359.14,359.22,358.66,358.66,2300.0,359.14,359.22,358.66,358.66,2300.0
2013-01-04 12:10:00,358.91,359.03,358.54,358.77,4500.0,358.91,359.03,358.54,358.77,4500.0
2013-01-04 12:20:00,358.65,359.75,358.29,359.44,59300.0,358.65,359.75,358.29,359.44,59300.0
2013-01-04 12:30:00,359.63,359.7,358.9,359.6,6200.0,359.63,359.7,358.9,359.6,6200.0
2013-01-04 12:40:00,359.37,359.48,359.15,359.19,2100.0,359.37,359.48,359.15,359.19,2100.0
2013-01-04 12:50:00,359.27,359.27,358.93,359.0,3400.0,359.27,359.27,358.93,359.0,3400.0
2013-01-04 13:00:00,359.24,359.7,358.99,358.99,3500.0,359.24,359.7,358.99,358.99,3500.0
2013-01-04 13:10:00,359.28,359.63,359.02,359.57,3800.0,359.28,359.63,359.02,359.57,3800.0
2013-01-04 13:20:00,359.57,360.05,359.29,359.99,5300.0,359.57,360.05,359.29,359.99,5300.0
2013-01-04 13:30:00,359.87,360.04,359.15,359.64,8900.0,359.87,360.04,359.15,359.64,8900.0
2013-01-04 13:40:00,359.62,360.39,359.62,360.39,3200.0,359.62,360.39,359.62,360.39,3200.0
2013-01-04 13:50:00,360.28,360.29,360.05,360.05,3600.0,360.28,360.29,360.05,360.05,3600.0
2013-01-04 14:00:00,360.19,360.43,359.97,360.13,4300.0,360.19,360.43,359.97,360.13,4300.0
2013-01-04 14:10:00,360.13,360.44,359.8,359.8,4600.0,360.13,360.44,359.8,359.8,4600.0
2013-01-04 14:20:00,359.99,360.3,359.88,359.92,7900.0,359.99,360.3,359.88,359.92,7900.0
2013-01-04 14:30:00,359.88,360.01,359.7,359.94,3600.0,359.88,360.01,359.7,359.94,3600.0
2013-01-04 14:40:00,360.0,360.47,359.53,360.41,6100.0,360.0,360.47,359.53,360.41,6100.0
2013-01-04 14:50:00,360.0,360.42,359.67,360.26,4000.0,360.0,360.42,359.67,360.26,4000.0
2013-01-04 15:00:00,360.31,360.45,360.15,360.4,6500.0,360.31,360.45,360.15,360.4,6500.0
2013-01-04 15:10:00,360.26,360.67,360.2,360.33,10400.0,360.26,360.67,360.2,360.33,10400.0
2013-01-04 15:20:00,360.48,360.93,360.37,360.74,11400.0,360.48,360.93,360.37,360.74,11400.0
2013-01-04 15:30:00,360.72,361.1,360.61,360.98,11600.0,360.72,361.1,360.61,360.98,11600.0
2013-01-04 15:40:00,360.89,361.07,360.08,360.09,12200.0,360.89,361.07,360.08,360.09,12200.0
2013-01-04 15:50:00,360.02,360.71,360.02,360.34,45200.0,360.02,360.71,360.02,360.34,45200.0
2013-01-07 09:30:00,360.97,360.97,358.59,359.88,12700.0,360.97,360.97,358.59,359.88,12700.0
2013-01-07 09:40:00,359.98,360.59,358.87,359.0,5000.0,359.98,360.59,358.87,359.0,5000.0
2013-01-07 09:50:00,359.0,359.87,358.61,358.88,13200.0,359.0,359.87,358.61,358.88,13200.0
2013-01-07 10:00:00,358.93,359.58,358.71,359.53,21300.0,358.93,359.58,358.71,359.53,21300.0
2013-01-07 10:10:00,359.53,359.53,358.8,358.8,12000.0,359.53,359.53,358.8,358.8,12000.0
2013-01-07 10:20:00,358.86,359.0,358.55,358.84,7700.0,358.86,359.0,358.55,358.84,7700.0
2013-01-07 10:30:00,358.83,359.27,358.58,358.58,3700.0,358.83,359.27,358.58,358.58,3700.0
2013-01-07 10:40:00,358.59,358.59,357.64,357.64,4000.0,358.59,358.59,357.64,357.64,4000.0
2013-01-07 10:50:00,357.75,357.84,356.43,356.43,8100.0,357.75,357.84,356.43,356.43,8100.0
2013-01-07 11:00:00,356.46,356.91,355.5,355.53,10300.0,356.46,356.91,355.5,355.53,10300.0
2013-01-07 11:10:00,355.64,356.23,354.96,355.04,7200.0,355.64,356.23,354.96,355.04,7200.0
2013-01-07 11:20:00,355.36,355.43,355.24,355.24,2900.0,355.36,355.43,355.24,355.24,2900.0
2013-01-07 11:30:00,355.26,355.98,355.16,355.66,12500.0,355.26,355.98,355.16,355.66,12500.0
2013-01-07 11:40:00,355.47,355.84,355.17,355.43,4900.0,355.47,355.84,355.17,355.43,4900.0
2013-01-07 11:50:00,355.38,356.0,355.07,355.21,8300.0,355.38,356.0,355.07,355.21,8300.0
2013-01-07 12:00:00,355.19,355.61,355.05,355.35,2400.0,355.19,355.61,355.05,355.35,2400.0
2013-01-07 12:10:00,355.07,355.19,355.0,355.05,4700.0,355.07,355.19,355.0,355.05,4700.0
2013-01-07 12:20:00,355.32,355.75,355.22,355.36,4000.0,355.32,355.75,355.22,355.36,4000.0
2013-01-07 12:30:00,355.43,355.74,355.36,355.55,3900.0,355.43,355.74,355.36,355.55,3900.0
2013-01-07 12:40:00,355.51,355.59,355.14,355.14,1500.0,355.51,355.59,355.14,355.14,1500.0
2013-01-07 12:50:00,355.32,355.43,355.08,355.22,5100.0,355.32,355.43,355.08,355.22,5100.0
2013-01-07 13:00:00,355.32,355.47,355.04,355.08,6200.0,355.32,355.47,355.04,355.08,6200.0
2013-01-07 13:10:00,355.18,355.26,354.68,355.26,3900.0,355.18,355.26,354.68,355.26,3900.0
2013-01-07 13:20:00,355.28,355.72,355.23,355.41,6000.0,355.28,355.72,355.23,355.41,6000.0
2013-01-07 13:30:00,355.38,355.58,355.06,355.4,3700.0,355.38,355.58,355.06,355.4,3700.0
2013-01-07 13:40:00,355.31,355.52,354.9,355.25,6100.0,355.31,355.52,354.9,355.25,6100.0
2013-01-07 13:50:00,355.26,355.4,354.92,354.96,10700.0,355.26,355.4,354.92,354.96,10700.0
2013-01-07 14:00:00,355.3,355.33,354.81,355.06,7900.0,355.3,355.33,354.81,355.06,7900.0
2013-01-07 14:10:00,355.17,355.33,354.87,355.07,8200.0,355.17,355.33,354.87,355.07,8200.0
2013-01-07 14:20:00,355.4,355.47,355.0,355.17,5700.0,355.4,355.47,355.0,355.17,5700.0
2013-01-07 14:30:00,355.43,355.68,355.05,355.36,16100.0,355.43,355.68,355.05,355.36,16100.0
2013-01-07 14:40:00,355.53,355.83,355.21,355.43,3100.0,355.53,355.83,355.21,355.43,3100.0
2013-01-07 14:50:00,355.29,356.08,355.0,355.52,9800.0,355.29,356.08,355.0,355.52,9800.0
2013-01-07 15:00:00,355.62,355.95,355.4,355.53,7000.0,355.62,355.95,355.4,355.53,7000.0
2013-01-07 15:10:00,355.58,356.87,355.58,356.87,9800.0,355.58,356.87,355.58,356.87,9800.0
2013-01-07 15:20:00,356.86,357.11,356.19,356.71,10600.0,356.86,357.11,356.19,356.71,10600.0
2013-01-07 15:30:00,356.73,356.88,355.85,355.85,11900.0,356.73,356.88,355.85,355.85,11900.0
2013-01-07 15:40:00,355.84,356.54,355.43,355.92,12700.0,355.84,356.54,355.43,355.92,12700.0
2013-01-07 15:50:00,356.01,356.55,355.66,356.0,33500.0,356.01,356.55,355.66,356.0,33500.0
2013-01-08 09:30:00,345.47,350.0,345.47,348.78,38800.0,345.47,350.0,345.47,348.78,38800.0
2013-01-08 09:40:00,348.39,350.74,347.87,349.02,35000.0,348.39,350.74,347.87,349.02,35000.0
2013-01-08 09:50:00,349.18,350.46,348.27,349.93,14100.0,349.18,350.46,348.27,349.93,14100.0
2013-01-08 10:00:00,349.77,350.0,348.69,349.14,19400.0,349.77,350.0,348.69,349.14,19400.0
2013-01-08 10:10:00,349.25,350.88,348.8,348.82,30100.0,349.25,350.88,348.8,348.82,30100.0
2013-01-08 10:20:00,348.81,349.39,348.43,348.55,22000.0,348.81,349.39,348.43,348.55,22000.0
2013-01-08 10:30:00,348.63,348.74,348.0,348.0,18100.0,348.63,348.74,348.0,348.0,18100.0
2013-01-08 10:40:00,347.99,348.4,347.55,347.63,17700.0,347.99,348.4,347.55,347.63,17700.0
2013-01-08 10:50:00,347.8,347.82,346.24,346.3,13300.0,347.8,347.82,346.24,346.3,13300.0
2013-01-08 11:00:00,346.44,346.75,344.22,344.71,44200.0,346.44,346.75,344.22,344.71,44200.0
2013-01-08 11:10:00,344.84,345.28,343.31,343.41,38600.0,344.84,345.28,343.31,343.41,38600.0
2013-01-08 11:20:00,343.5,344.58,342.84,343.57,27800.0,343.5,344.58,342.84,343.57,27800.0
2013-01-08 11:30:00,343.78,345.22,343.62,345.22,27300.0,343.78,345.22,343.62,345.22,27300.0
2013-01-08 11:40:00,345.22,345.34,344.54,345.19,15600.0,345.22,345.34,344.54,345.19,15600.0
2013-01-08 11:50:00,345.18,346.92,345.0,346.88,18300.0,345.18,346.92,345.0,346.88,18300.0
2013-01-08 12:00:00,346.9,347.44,346.58,347.03,16700.0,346.9,347.44,346.58,347.03,16700.0
2013-01-08 12:10:00,346.98,346.98,346.39,346.77,15700.0,346.98,346.98,346.39,346.77,15700.0
2013-01-08 12:20:00,346.71,346.93,346.04,346.56,12600.0,346.71,346.93,346.04,346.56,12600.0
2013-01-08 12:30:00,346.75,346.79,345.33,345.45,5900.0,346.75,346.79,345.33,345.45,5900.0
2013-01-08 12:40:00,345.26,346.16,345.21,345.96,18300.0,345.26,346.16,345.21,345.96,18300.0
2013-01-08 12:50:00,346.04,346.6,346.02,346.39,4600.0,346.04,346.6,346.02,346.39,4600.0
2013-01-08 13:00:00,346.48,346.93,346.3,346.73,15900.0,346.48,346.93,346.3,346.73,15900.0
2013-01-08 13:10:00,346.65,347.45,346.57,346.57,10400.0,346.65,347.45,346.57,346.57,10400.0
2013-01-08 13:20:00,346.47,347.66,346.47,347.36,19700.0,346.47,347.66,346.47,347.36,19700.0
2013-01-08 13:30:00,347.42,348.24,347.05,348.19,9300.0,347.42,348.24,347.05,348.19,9300.0
2013-01-08 13:40:00,348.19,348.97,348.09,348.97,16200.0,348.19,348.97,348.09,348.97,16200.0
2013-01-08 13:50:00,348.77,349.01,348.43,348.9,11600.0,348.77,349.01,348.43,348.9,11600.0
2013-01-08 14:00:00,348.9,349.08,348.28,348.28,16200.0,348.9,349.08,348.28,348.28,16200.0
2013-01-08 14:10:00,348.29,349.2,348.27,349.17,8600.0,348.29,349.2,348.27,349.17,8600.0
2013-01-08 14:20:00,348.97,349.69,348.04,348.55,17700.0,348.97,349.69,348.04,348.55,17700.0
2013-01-08 14:30:00,348.5,348.99,348.2,348.39,11400.0,348.5,348.99,348.2,348.39,11400.0
2013-01-08 14:40:00,348.43,348.74,348.18,348.36,11300.0,348.43,348.74,348.18,348.36,11300.0
2013-01-08 14:50:00,348.45,348.8,348.31,348.59,8000.0,348.45,348.8,348.31,348.59,8000.0
2013-01-08 15:00:00,348.62,349.09,348.36,348.97,11600.0,348.62,349.09,348.36,348.97,11600.0
2013-01-08 15:10:00,348.95,349.14,348.37,348.59,23300.0,348.95,349.14,348.37,348.59,23300.0
2013-01-08 15:20:00,348.52,349.23,348.25,348.84,31000.0,348.52,349.23,348.25,348.84,31000.0
2013-01-08 15:30:00,349.0,349.0,348.56,348.68,30300.0,349.0,349.0,348.56,348.68,30300.0
2013-01-08 15:40:00,348.72,348.99,348.66,348.88,38400.0,348.72,348.99,348.66,348.88,38400.0
2013-01-08 15:50:00,348.88,349.13,348.31,348.34,58000.0,348.88,349.13,348.31,348.34,58000.0
2013-01-09 09:30:00,348.61,350.35,347.06,350.11,24000.0,348.61,350.35,347.06,350.11,24000.0
2013-01-09 09:40:00,350.27,350.39,349.06,350.06,27000.0,350.27,350.39,349.06,350.06,27000.0
2013-01-09 09:50:00,350.06,350.29,349.23,349.99,12900.0,350.06,350.29,349.23,349.99,12900.0
2013-01-09 10:00:00,350.42,351.13,349.0,349.86,13000.0,350.42,351.13,349.0,349.86,13000.0
2013-01-09 10:10:00,349.88,351.31,349.88,350.56,14100.0,349.88,351.31,349.88,350.56,14100.0
2013-01-09 10:20:00,350.74,351.16,350.25,350.32,9000.0,350.74,351.16,350.25,350.32,9000.0
2013-01-09 10:30:00,350.26,350.33,349.42,349.43,21000.0,350.26,350.33,349.42,349.43,21000.0
2013-01-09 10:40:00,349.45,350.58,349.41,350.21,22500.0,349.45,350.58,349.41,350.21,22500.0
2013-01-09 10:50:00,350.41,350.8,350.27,350.67,9600.0,350.41,350.8,350.27,350.67,9600.0
2013-01-09 11:00:00,350.52,351.48,350.46,351.09,21200.0,350.52,351.48,350.46,351.09,21200.0
2013-01-09 11:10:00,351.1,351.4,350.97,351.24,15100.0,351.1,351.4,350.97,351.24,15100.0
2013-01-09 11:20:00,351.07,351.28,350.24,350.24,3600.0,351.07,351.28,350.24,350.24,3600.0
2013-01-09 11:30:00,350.24,350.64,350.02,350.25,15200.0,350.24,350.64,350.02,350.25,15200.0
2013-01-09 11:40:00,350.25,350.51,350.11,350.16,3900.0,350.25,350.51,350.11,350.16,3900.0
2013-01-09 11:50:00,350.18,350.32,349.59,350.0,9600.0,350.18,350.32,349.59,350.0,9600.0
2013-01-09 12:00:00,349.87,349.89,349.33,349.53,6000.0,349.87,349.89,349.33,349.53,6000.0
2013-01-09 12:10:00,349.62,350.06,349.46,349.98,9700.0,349.62,350.06,349.46,349.98,9700.0
2013-01-09 12:20:00,349.98,351.04,349.98,351.02,11200.0,349.98,351.04,349.98,351.02,11200.0
2013-01-09 12:30:00,351.0,351.17,350.72,350.74,7300.0,351.0,351.17,350.72,350.74,7300.0
2013-01-09 12:40:00,350.92,351.32,350.79,351.3,15300.0,350.92,351.32,350.79,351.3,15300.0
2013-01-09 12:50:00,351.32,351.57,351.25,351.36,2800.0,351.32,351.57,351.25,351.36,2800.0
2013-01-09 13:00:00,351.41,351.72,350.91,351.06,6400.0,351.41,351.72,350.91,351.06,6400.0
2013-01-09 13:10:00,351.06,351.06,350.81,350.98,2600.0,351.06,351.06,350.81,350.98,2600.0
2013-01-09 13:20:00,350.98,351.22,350.68,351.05,5800.0,350.98,351.22,350.68,351.05,5800.0
2013-01-09 13:30:00,351.05,351.34,350.93,351.15,4300.0,351.05,351.34,350.93,351.15,4300.0
2013-01-09 13:40:00,351.12,351.53,351.12,351.48,4100.0,351.12,351.53,351.12,351.48,4100.0
2013-01-09 13:50:00,351.48,352.51,351.28,352.16,10800.0,351.48,352.51,351.28,352.16,10800.0
2013-01-09 14:00:00,352.28,352.28,351.81,351.93,11300.0,352.28,352.28,351.81,351.93,11300.0
2013-01-09 14:10:00,351.95,352.0,351.65,351.75,3100.0,351.95,352.0,351.65,351.75,3100.0
2013-01-09 14:20:00,351.75,351.75,350.47,350.47,3800.0,351.75,351.75,350.47,350.47,3800.0
2013-01-09 14:30:00,350.67,350.86,350.29,350.69,6300.0,350.67,350.86,350.29,350.69,6300.0
2013-01-09 14:40:00,350.71,351.34,350.63,351.15,14100.0,350.71,351.34,350.63,351.15,14100.0
2013-01-09 14:50:00,351.24,351.24,350.33,350.81,4300.0,351.24,351.24,350.33,350.81,4300.0
2013-01-09 15:00:00,350.7,350.71,350.11,350.27,4800.0,350.7,350.71,350.11,350.27,4800.0
2013-01-09 15:10:00,349.96,350.68,349.96,350.5,10300.0,349.96,350.68,349.96,350.5,10300.0
2013-01-09 15:20:00,350.47,351.0,350.36,350.68,10500.0,350.47,351.0,350.36,350.68,10500.0
2013-01-09 15:30:00,350.52,350.64,350.3,350.3,11800.0,350.52,350.64,350.3,350.3,11800.0
2013-01-09 15:40:00,350.29,350.29,349.14,349.14,16800.0,350.29,350.29,349.14,349.14,16800.0
2013-01-09 15:50:00,349.37,349.92,349.18,349.58,30500.0,349.37,349.92,349.18,349.58,30500.0
2013-01-10 09:30:00,349.85,352.16,349.39,351.91,26000.0,349.85,352.16,349.39,351.91,26000.0
2013-01-10 09:40:00,351.81,352.12,350.27,351.7,29800.0,351.81,352.12,350.27,351.7,29800.0
2013-01-10 09:50:00,352.11,352.11,350.02,351.16,20400.0,352.11,352.11,350.02,351.16,20400.0
2013-01-10 10:00:00,350.93,352.05,350.42,351.75,16500.0,350.93,352.05,350.42,351.75,16500.0
2013-01-10 10:10:00,351.59,351.96,350.15,351.04,13700.0,351.59,351.96,350.15,351.04,13700.0
2013-01-10 10:20:00,350.57,351.05,349.43,349.57,11800.0,350.57,351.05,349.43,349.57,11800.0
2013-01-10 10:30:00,349.57,350.15,349.51,349.98,17300.0,349.57,350.15,349.51,349.98,17300.0
2013-01-10 10:40:00,349.99,350.12,349.48,349.85,17800.0,349.99,350.12,349.48,349.85,17800.0
2013-01-10 10:50:00,349.77,350.04,347.94,348.05,15900.0,349.77,350.04,347.94,348.05,15900.0
2013-01-10 11:00:00,347.82,348.18,347.12,347.44,11900.0,347.82,348.18,347.12,347.44,11900.0
2013-01-10 11:10:00,347.59,348.04,347.36,348.04,17000.0,347.59,348.04,347.36,348.04,17000.0
2013-01-10 11:20:00,347.67,348.09,347.48,347.63,7900.0,347.67,348.09,347.48,347.63,7900.0
2013-01-10 11:30:00,347.88,347.96,347.19,347.48,11200.0,347.88,347.96,347.19,347.48,11200.0
2013-01-10 11:40:00,347.65,347.65,346.79,347.34,8800.0,347.65,347.65,346.79,347.34,8800.0
2013-01-10 11:50:00,347.22,347.28,346.46,346.95,12200.0,347.22,347.28,346.46,346.95,12200.0
2013-01-10 12:00:00,346.99,347.0,346.56,346.68,10500.0,346.99,347.0,346.56,346.68,10500.0
2013-01-10 12:10:00,346.61,347.07,346.61,347.0,10900.0,346.61,347.07,346.61,347.0,10900.0
2013-01-10 12:20:00,347.06,347.07,346.53,346.59,7700.0,347.06,347.07,346.53,346.59,7700.0
2013-01-10 12:30:00,346.65,346.78,346.05,346.78,13500.0,346.65,346.78,346.05,346.78,13500.0
2013-01-10 12:40:00,346.81,346.9,346.22,346.79,12600.0,346.81,346.9,346.22,346.79,12600.0
2013-01-10 12:50:00,346.77,347.19,346.46,347.07,14500.0,346.77,347.19,346.46,347.07,14500.0
2013-01-10 13:00:00,347.09,347.09,346.46,346.71,14800.0,347.09,347.09,346.46,346.71,14800.0
2013-01-10 13:10:00,346.72,346.97,346.51,346.51,7300.0,346.72,346.97,346.51,346.51,7300.0
2013-01-10 13:20:00,346.63,346.87,346.21,346.46,29700.0,346.63,346.87,346.21,346.46,29700.0
2013-01-10 13:30:00,346.31,346.48,345.93,346.27,7200.0,346.31,346.48,345.93,346.27,7200.0
2013-01-10 13:40:00,346.1,346.38,345.75,345.76,9100.0,346.1,346.38,345.75,345.76,9100.0
2013-01-10 13:50:00,345.83,345.99,345.06,345.06,30800.0,345.83,345.99,345.06,345.06,30800.0
2013-01-10 14:00:00,345.21,345.78,345.02,345.24,18300.0,345.21,345.78,345.02,345.24,18300.0
2013-01-10 14:10:00,345.18,345.18,344.32,344.47,18200.0,345.18,345.18,344.32,344.47,18200.0
2013-01-10 14:20:00,344.54,344.85,344.35,344.38,12500.0,344.54,344.85,344.35,344.38,12500.0
2013-01-10 14:30:00,344.39,345.58,344.39,345.25,16100.0,344.39,345.58,344.39,345.25,16100.0
2013-01-10 14:40:00,345.25,345.88,344.87,345.81,16400.0,345.25,345.88,344.87,345.81,16400.0
2013-01-10 14:50:00,345.77,346.39,345.77,345.93,16000.0,345.77,346.39,345.77,345.93,16000.0
2013-01-10 15:00:00,346.02,347.51,345.94,347.48,18100.0,346.02,347.51,345.94,347.48,18100.0
2013-01-10 15:10:00,347.41,347.53,346.79,346.79,21900.0,347.41,347.53,346.79,346.79,21900.0
2013-01-10 15:20:00,346.8,347.11,346.24,346.5,22500.0,346.8,347.11,346.24,346.5,22500.0
2013-01-10 15:30:00,346.5,346.62,345.81,346.44,34300.0,346.5,346.62,345.81,346.44,34300.0
2013-01-10 15:40:00,346.32,347.02,345.86,346.47,36400.0,346.32,347.02,345.86,346.47,36400.0
2013-01-10 15:50:00,346.47,347.03,346.3,346.51,59500.0,346.47,347.03,346.3,346.51,59500.0
2013-01-11 09:30:00,346.94,347.07,344.31,345.07,22100.0,346.94,347.07,344.31,345.07,22100.0
2013-01-11 09:40:00,345.04,345.04,343.48,343.49,27900.0,345.04,345.04,343.48,343.49,27900.0
2013-01-11 09:50:00,343.5,343.85,342.0,342.31,23700.0,343.5,343.85,342.0,342.31,23700.0
2013-01-11 10:00:00,342.24,343.76,341.98,343.18,21200.0,342.24,343.76,341.98,343.18,21200.0
2013-01-11 10:10:00,343.44,344.64,343.44,344.64,20000.0,343.44,344.64,343.44,344.64,20000.0
2013-01-11 10:20:00,344.56,344.66,344.09,344.18,10300.0,344.56,344.66,344.09,344.18,10300.0
2013-01-11 10:30:00,344.18,345.49,344.07,345.34,11300.0,344.18,345.49,344.07,345.34,11300.0
2013-01-11 10:40:00,345.14,345.17,344.42,344.84,6200.0,345.14,345.17,344.42,344.84,6200.0
2013-01-11 10:50:00,344.81,345.34,344.7,345.06,8000.0,344.81,345.34,344.7,345.06,8000.0
2013-01-11 11:00:00,345.06,346.12,344.94,345.56,12500.0,345.06,346.12,344.94,345.56,12500.0
2013-01-11 11:10:00,345.8,346.25,345.79,346.17,12300.0,345.8,346.25,345.79,346.17,12300.0
2013-01-11 11:20:00,346.17,346.45,345.02,345.51,8500.0,346.17,346.45,345.02,345.51,8500.0
2013-01-11 11:30:00,345.43,346.45,345.11,346.42,6900.0,345.43,346.45,345.11,346.42,6900.0
2013-01-11 11:40:00,346.42,347.41,346.02,346.86,12700.0,346.42,347.41,346.02,346.86,12700.0
2013-01-11 11:50:00,347.29,347.84,346.97,347.73,4100.0,347.29,347.84,346.97,347.73,4100.0
2013-01-11 12:00:00,347.66,347.77,346.87,347.62,8400.0,347.66,347.77,346.87,347.62,8400.0
2013-01-11 12:10:00,347.43,347.43,346.87,347.11,3900.0,347.43,347.43,346.87,347.11,3900.0
2013-01-11 12:20:00,347.11,347.61,346.65,346.82,5800.0,347.11,347.61,346.65,346.82,5800.0
2013-01-11 12:30:00,346.84,347.0,346.56,346.59,13600.0,346.84,347.0,346.56,346.59,13600.0
2013-01-11 12:40:00,346.63,347.58,346.63,347.53,8700.0,346.63,347.58,346.63,347.53,8700.0
2013-01-11 12:50:00,347.42,347.61,347.14,347.33,3500.0,347.42,347.61,347.14,347.33,3500.0
2013-01-11 13:00:00,347.55,347.55,347.18,347.35,3400.0,347.55,347.55,347.18,347.35,3400.0
2013-01-11 13:10:00,347.44,347.44,346.5,347.11,6100.0,347.44,347.44,346.5,347.11,6100.0
2013-01-11 13:20:00,346.96,347.32,346.79,347.28,4300.0,346.96,347.32,346.79,347.28,4300.0
2013-01-11 13:30:00,347.11,347.41,346.84,347.21,3700.0,347.11,347.41,346.84,347.21,3700.0
2013-01-11 13:40:00,347.36,347.43,346.94,347.43,10200.0,347.36,347.43,346.94,347.43,10200.0
2013-01-11 13:50:00,347.48,347.48,346.98,346.98,2900.0,347.48,347.48,346.98,346.98,2900.0
2013-01-11 14:00:00,346.77,347.26,346.34,347.26,7700.0,346.77,347.26,346.34,347.26,7700.0
2013-01-11 14:10:00,346.78,347.38,346.62,347.1,3200.0,346.78,347.38,346.62,347.1,3200.0
2013-01-11 14:20:00,347.21,347.29,346.1,346.62,11400.0,347.21,347.29,346.1,346.62,11400.0
2013-01-11 14:30:00,346.71,347.17,346.38,346.61,4800.0,346.71,347.17,346.38,346.61,4800.0
2013-01-11 14:40:00,346.56,347.13,346.56,346.77,8100.0,346.56,347.13,346.56,346.77,8100.0
2013-01-11 14:50:00,346.76,347.02,346.35,346.66,4600.0,346.76,347.02,346.35,346.66,4600.0
2013-01-11 15:00:00,346.65,346.65,345.45,345.51,13300.0,346.65,346.65,345.45,345.51,13300.0
2013-01-11 15:10:00,345.48,346.01,345.44,345.68,7000.0,345.48,346.01,345.44,345.68,7000.0
2013-01-11 15:20:00,345.67,346.58,345.6,346.28,12200.0,345.67,346.58,345.6,346.28,12200.0
2013-01-11 15:30:00,346.33,346.34,345.87,346.11,17900.0,346.33,346.34,345.87,346.11,17900.0
2013-01-11 15:40:00,346.11,346.87,346.06,346.77,24800.0,346.11,346.87,346.06,346.77,24800.0
2013-01-11 15:50:00,346.57,346.9,346.1,346.23,39400.0,346.57,346.9,346.1,346.23,39400.0
2013-01-14 09:30:00,346.71,347.72,346.0,347.24,5900.0,346.71,347.72,346.0,347.24,5900.0
2013-01-14 09:40:00,347.37,347.78,347.09,347.09,5000.0,347.37,347.78,347.09,347.09,5000.0
2013-01-14 09:50:00,347.07,347.17,345.83,346.01,8100.0,347.07,347.17,345.83,346.01,8100.0
2013-01-14 10:00:00,345.98,346.34,345.11,345.25,8400.0,345.98,346.34,345.11,345.25,8400.0
2013-01-14 10:10:00,345.35,345.35,344.71,344.8,3100.0,345.35,345.35,344.71,344.8,3100.0
2013-01-14 10:20:00,344.78,344.94,343.98,343.98,3700.0,344.78,344.94,343.98,343.98,3700.0
2013-01-14 10:30:00,344.01,344.74,344.01,344.03,5000.0,344.01,344.74,344.01,344.03,5000.0
2013-01-14 10:40:00,344.09,344.23,343.88,344.13,2900.0,344.09,344.23,343.88,344.13,2900.0
2013-01-14 10:50:00,343.99,344.14,343.4,343.69,7000.0,343.99,344.14,343.4,343.69,7000.0
2013-01-14 11:00:00,343.53,343.73,343.44,343.44,2500.0,343.53,343.73,343.44,343.44,2500.0
2013-01-14 11:10:00,343.5,343.8,343.32,343.54,7600.0,343.5,343.8,343.32,343.54,7600.0
2013-01-14 11:20:00,343.58,343.82,343.54,343.66,6300.0,343.58,343.82,343.54,343.66,6300.0
2013-01-14 11:30:00,343.7,344.48,343.7,344.23,8500.0,343.7,344.48,343.7,344.23,8500.0
2013-01-14 11:40:00,344.18,344.25,343.7,343.84,6200.0,344.18,344.25,343.7,343.84,6200.0
2013-01-14 11:50:00,344.09,344.69,344.09,344.43,4300.0,344.09,344.69,344.09,344.43,4300.0
2013-01-14 12:00:00,344.78,344.79,344.3,344.3,3000.0,344.78,344.79,344.3,344.3,3000.0
2013-01-14 12:10:00,344.18,344.72,343.56,343.62,8500.0,344.18,344.72,343.56,343.62,8500.0
2013-01-14 12:20:00,343.79,343.79,343.35,343.74,5100.0,343.79,343.79,343.35,343.74,5100.0
2013-01-14 12:30:00,343.9,344.22,343.31,343.36,6000.0,343.9,344.22,343.31,343.36,6000.0
2013-01-14 12:40:00,343.36,344.2,343.27,344.2,3600.0,343.36,344.2,343.27,344.2,3600.0
2013-01-14 12:50:00,344.21,345.2,344.2,345.2,6900.0,344.21,345.2,344.2,345.2,6900.0
2013-01-14 13:00:00,345.21,345.63,344.54,344.9,9400.0,345.21,345.63,344.54,344.9,9400.0
2013-01-14 13:10:00,344.95,345.22,344.51,344.73,5200.0,344.95,345.22,344.51,344.73,5200.0
2013-01-14 13:20:00,344.62,345.13,344.62,345.12,2400.0,344.62,345.13,344.62,345.12,2400.0
2013-01-14 13:30:00,345.26,345.29,344.81,344.88,2300.0,345.26,345.29,344.81,344.88,2300.0
2013-01-14 13:40:00,345.23,345.28,344.82,344.92,4600.0,345.23,345.28,344.82,344.92,4600.0
2013-01-14 13:50:00,345.0,345.0,344.09,344.68,13300.0,345.0,345.0,344.09,344.68,13300.0
2013-01-14 14:00:00,344.82,345.1,344.36,345.03,5100.0,344.82,345.1,344.36,345.03,5100.0
2013-01-14 14:10:00,345.1,345.26,344.59,345.26,4100.0,345.1,345.26,344.59,345.26,4100.0
2013-01-14 14:20:00,345.29,345.65,345.11,345.62,3200.0,345.29,345.65,345.11,345.62,3200.0
2013-01-14 14:30:00,345.58,345.77,344.68,344.94,10100.0,345.58,345.77,344.68,344.94,10100.0
2013-01-14 14:40:00,344.91,345.0,344.4,344.68,3100.0,344.91,345.0,344.4,344.68,3100.0
2013-01-14 14:50:00,344.83,345.0,344.66,344.99,2200.0,344.83,345.0,344.66,344.99,2200.0
2013-01-14 15:00:00,345.0,345.0,344.82,344.94,10100.0,345.0,345.0,344.82,344.94,10100.0
2013-01-14 15:10:00,344.99,345.0,344.54,344.74,6300.0,344.99,345.0,344.54,344.74,6300.0
2013-01-14 15:20:00,344.75,345.44,344.75,345.18,6100.0,344.75,345.44,344.75,345.18,6100.0
2013-01-14 15:30:00,345.1,345.16,344.27,344.4,7100.0,345.1,345.16,344.27,344.4,7100.0
2013-01-14 15:40:00,344.31,345.16,344.31,344.99,23500.0,344.31,345.16,344.31,344.99,23500.0
2013-01-14 15:50:00,344.92,345.0,344.5,344.99,24200.0,344.92,345.0,344.5,344.99,24200.0
2013-01-15 09:30:00,343.98,347.29,342.27,346.46,14400.0,343.98,347.29,342.27,346.46,14400.0
2013-01-15 09:40:00,346.4,347.32,345.44,346.94,19900.0,346.4,347.32,345.44,346.94,19900.0
2013-01-15 09:50:00,347.01,347.96,346.39,347.55,7500.0,347.01,347.96,346.39,347.55,7500.0
2013-01-15 10:00:00,347.57,350.41,347.57,350.18,19700.0,347.57,350.41,347.57,350.18,19700.0
2013-01-15 10:10:00,350.1,351.89,349.64,351.89,50500.0,350.1,351.89,349.64,351.89,50500.0
2013-01-15 10:20:00,351.85,352.79,351.0,351.0,27400.0,351.85,352.79,351.0,351.0,27400.0
2013-01-15 10:30:00,351.91,351.91,350.3,351.01,19900.0,351.91,351.91,350.3,351.01,19900.0
2013-01-15 10:40:00,351.01,351.54,350.7,351.18,15100.0,351.01,351.54,350.7,351.18,15100.0
2013-01-15 10:50:00,351.34,351.47,350.59,350.9,10300.0,351.34,351.47,350.59,350.9,10300.0
2013-01-15 11:00:00,350.93,351.09,350.57,351.05,7600.0,350.93,351.09,350.57,351.05,7600.0
2013-01-15 11:10:00,351.09,351.09,350.27,350.6,7500.0,351.09,351.09,350.27,350.6,7500.0
2013-01-15 11:20:00,350.55,350.83,350.24,350.36,4300.0,350.55,350.83,350.24,350.36,4300.0
2013-01-15 11:30:00,350.34,351.73,350.34,350.99,3000.0,350.34,351.73,350.34,350.99,3000.0
2013-01-15 11:40:00,351.12,351.47,350.89,351.23,9900.0,351.12,351.47,350.89,351.23,9900.0
2013-01-15 11:50:00,351.37,351.75,351.15,351.31,11400.0,351.37,351.75,351.15,351.31,11400.0
2013-01-15 12:00:00,351.18,352.0,351.13,351.95,10900.0,351.18,352.0,351.13,351.95,10900.0
2013-01-15 12:10:00,352.09,352.18,351.45,351.94,7200.0,352.09,352.18,351.45,351.94,7200.0
2013-01-15 12:20:00,351.96,352.15,351.46,351.84,17500.0,351.96,352.15,351.46,351.84,17500.0
2013-01-15 12:30:00,351.68,351.68,350.75,351.27,6400.0,351.68,351.68,350.75,351.27,6400.0
2013-01-15 12:40:00,351.18,351.35,350.74,351.06,4900.0,351.18,351.35,350.74,351.06,4900.0
2013-01-15 12:50:00,351.3,351.37,350.47,350.47,4600.0,351.3,351.37,350.47,350.47,4600.0
2013-01-15 13:00:00,350.68,350.89,350.1,350.23,4500.0,350.68,350.89,350.1,350.23,4500.0
2013-01-15 13:10:00,350.11,350.27,349.65,350.03,6100.0,350.11,350.27,349.65,350.03,6100.0
2013-01-15 13:20:00,350.05,350.33,349.38,349.38,7100.0,350.05,350.33,349.38,349.38,7100.0
2013-01-15 13:30:00,349.36,349.81,348.82,349.31,28100.0,349.36,349.81,348.82,349.31,28100.0
2013-01-15 13:40:00,349.35,349.76,348.8,349.36,22300.0,349.35,349.76,348.8,349.36,22300.0
2013-01-15 13:50:00,349.33,349.84,348.74,349.04,25500.0,349.33,349.84,348.74,349.04,25500.0
2013-01-15 14:00:00,349.44,350.32,349.01,349.27,27400.0,349.44,350.32,349.01,349.27,27400.0
2013-01-15 14:10:00,349.72,350.47,349.49,350.31,20400.0,349.72,350.47,349.49,350.31,20400.0
2013-01-15 14:20:00,350.2,350.46,350.05,350.19,8900.0,350.2,350.46,350.05,350.19,8900.0
2013-01-15 14:30:00,350.25,350.4,350.0,350.2,8500.0,350.25,350.4,350.0,350.2,8500.0
2013-01-15 14:40:00,350.2,350.38,350.15,350.38,9700.0,350.2,350.38,350.15,350.38,9700.0
2013-01-15 14:50:00,350.45,350.47,350.21,350.42,4400.0,350.45,350.47,350.21,350.42,4400.0
2013-01-15 15:00:00,350.35,351.62,350.35,351.54,13400.0,350.35,351.62,350.35,351.54,13400.0
2013-01-15 15:10:00,351.58,351.66,350.99,351.41,8900.0,351.58,351.66,350.99,351.41,8900.0
2013-01-15 15:20:00,351.33,351.5,350.66,351.22,9900.0,351.33,351.5,350.66,351.22,9900.0
2013-01-15 15:30:00,351.18,351.74,350.9,351.34,13100.0,351.18,351.74,350.9,351.34,13100.0
2013-01-15 15:40:00,351.4,352.26,351.13,351.22,18600.0,351.4,352.26,351.13,351.22,18600.0
2013-01-15 15:50:00,351.14,351.39,350.71,350.86,30800.0,351.14,351.39,350.71,350.86,30800.0
2013-01-16 09:30:00,350.64,350.99,349.42,349.62,14100.0,350.64,350.99,349.42,349.62,14100.0
2013-01-16 09:40:00,350.18,350.87,349.1,349.11,6800.0,350.18,350.87,349.1,349.11,6800.0
2013-01-16 09:50:00,348.9,349.2,347.22,347.3,5100.0,348.9,349.2,347.22,347.3,5100.0
2013-01-16 10:00:00,347.26,347.26,346.37,347.16,12400.0,347.26,347.26,346.37,347.16,12400.0
2013-01-16 10:10:00,347.26,347.82,346.99,347.31,5600.0,347.26,347.82,346.99,347.31,5600.0
2013-01-16 10:20:00,347.11,347.69,347.07,347.69,5000.0,347.11,347.69,347.07,347.69,5000.0
2013-01-16 10:30:00,347.49,348.29,347.49,347.75,8300.0,347.49,348.29,347.49,347.75,8300.0
2013-01-16 10:40:00,347.93,348.17,347.67,347.8,8200.0,347.93,348.17,347.67,347.8,8200.0
2013-01-16 10:50:00,347.82,347.91,347.35,347.35,17100.0,347.82,347.91,347.35,347.35,17100.0
2013-01-16 11:00:00,347.4,348.24,347.1,348.15,19000.0,347.4,348.24,347.1,348.15,19000.0
2013-01-16 11:10:00,348.07,348.07,347.09,347.13,13100.0,348.07,348.07,347.09,347.13,13100.0
2013-01-16 11:20:00,347.36,348.62,347.31,348.38,7700.0,347.36,348.62,347.31,348.38,7700.0
2013-01-16 11:30:00,348.51,348.7,347.65,347.88,5300.0,348.51,348.7,347.65,347.88,5300.0
2013-01-16 11:40:00,347.8,348.67,347.77,348.67,5100.0,347.8,348.67,347.77,348.67,5100.0
2013-01-16 11:50:00,348.6,349.24,348.55,348.79,5700.0,348.6,349.24,348.55,348.79,5700.0
2013-01-16 12:00:00,348.94,349.04,348.63,348.95,3000.0,348.94,349.04,348.63,348.95,3000.0
2013-01-16 12:10:00,348.79,348.95,348.58,348.63,13000.0,348.79,348.95,348.58,348.63,13000.0
2013-01-16 12:20:00,348.74,349.14,348.74,349.11,4200.0,348.74,349.14,348.74,349.11,4200.0
2013-01-16 12:30:00,348.91,348.91,348.34,348.63,2500.0,348.91,348.91,348.34,348.63,2500.0
2013-01-16 12:40:00,348.74,348.75,348.37,348.75,1400.0,348.74,348.75,348.37,348.75,1400.0
2013-01-16 12:50:00,348.59,349.1,348.59,348.92,1500.0,348.59,349.1,348.59,348.92,1500.0
2013-01-16 13:00:00,348.68,348.98,348.67,348.83,1500.0,348.68,348.98,348.67,348.83,1500.0
2013-01-16 13:10:00,349.11,349.17,348.93,349.03,3100.0,349.11,349.17,348.93,349.03,3100.0
2013-01-16 13:20:00,349.07,349.07,349.07,349.07,100.0,349.07,349.07,349.07,349.07,100.0
2013-01-16 13:30:00,349.21,349.86,349.16,349.86,1800.0,349.21,349.86,349.16,349.86,1800.0
2013-01-16 13:40:00,349.57,349.84,349.14,349.14,3000.0,349.57,349.84,349.14,349.14,3000.0
2013-01-16 13:50:00,348.83,349.59,348.83,349.59,2800.0,348.83,349.59,348.83,349.59,2800.0
2013-01-16 14:00:00,349.18,349.31,348.99,349.03,2500.0,349.18,349.31,348.99,349.03,2500.0
2013-01-16 14:10:00,349.05,349.24,349.05,349.24,1400.0,349.05,349.24,349.05,349.24,1400.0
2013-01-16 14:20:00,349.27,349.27,348.88,349.07,2400.0,349.27,349.27,348.88,349.07,2400.0
2013-01-16 14:30:00,349.27,349.85,349.23,349.62,3000.0,349.27,349.85,349.23,349.62,3000.0
2013-01-16 14:40:00,349.59,349.75,349.08,349.53,4300.0,349.59,349.75,349.08,349.53,4300.0
2013-01-16 14:50:00,349.59,349.59,349.23,349.23,700.0,349.59,349.59,349.23,349.23,700.0
2013-01-16 15:00:00,349.24,349.42,349.02,349.27,5200.0,349.24,349.42,349.02,349.27,5200.0
2013-01-16 15:10:00,349.1,349.31,348.76,349.09,5300.0,349.1,349.31,348.76,349.09,5300.0
2013-01-16 15:20:00,349.14,349.18,348.82,349.01,4600.0,349.14,349.18,348.82,349.01,4600.0
2013-01-16 15:30:00,349.1,349.48,348.79,349.07,7700.0,349.1,349.48,348.79,349.07,7700.0
2013-01-16 15:40:00,349.03,349.49,348.95,349.12,12400.0,349.03,349.49,348.95,349.12,12400.0
2013-01-16 15:50:00,348.95,349.33,348.6,349.23,14900.0,348.95,349.33,348.6,349.23,14900.0
2013-01-17 09:30:00,350.41,351.18,348.62,348.92,10200.0,350.41,351.18,348.62,348.92,10200.0
2013-01-17 09:40:00,348.9,349.22,347.28,348.58,6400.0,348.9,349.22,347.28,348.58,6400.0
2013-01-17 09:50:00,348.71,349.29,348.33,349.29,900.0,348.71,349.29,348.33,349.29,900.0
2013-01-17 10:00:00,349.37,350.14,349.2,349.63,2500.0,349.37,350.14,349.2,349.63,2500.0
2013-01-17 10:10:00,349.39,350.56,349.39,350.1,9000.0,349.39,350.56,349.39,350.1,9000.0
2013-01-17 10:20:00,349.79,350.62,349.62,349.75,3100.0,349.79,350.62,349.62,349.75,3100.0
2013-01-17 10:30:00,350.02,350.02,349.36,349.36,700.0,350.02,350.02,349.36,349.36,700.0
2013-01-17 10:40:00,349.49,349.81,348.57,349.04,3300.0,349.49,349.81,348.57,349.04,3300.0
2013-01-17 10:50:00,348.8,349.25,348.63,349.05,2400.0,348.8,349.25,348.63,349.05,2400.0
2013-01-17 11:00:00,348.85,349.13,348.82,348.86,4800.0,348.85,349.13,348.82,348.86,4800.0
2013-01-17 11:10:00,348.86,349.13,348.57,348.6,3000.0,348.86,349.13,348.57,348.6,3000.0
2013-01-17 11:20:00,348.84,349.05,348.57,349.05,6200.0,348.84,349.05,348.57,349.05,6200.0
2013-01-17 11:30:00,349.15,349.37,348.86,349.37,1500.0,349.15,349.37,348.86,349.37,1500.0
2013-01-17 11:40:00,349.4,349.43,349.28,349.43,1100.0,349.4,349.43,349.28,349.43,1100.0
2013-01-17 11:50:00,349.43,349.99,349.31,349.8,3400.0,349.43,349.99,349.31,349.8,3400.0
2013-01-17 12:00:00,349.79,349.9,349.35,349.35,4500.0,349.79,349.9,349.35,349.35,4500.0
2013-01-17 12:10:00,349.59,349.69,349.35,349.42,1300.0,349.59,349.69,349.35,349.42,1300.0
2013-01-17 12:20:00,349.53,350.01,349.51,349.92,6800.0,349.53,350.01,349.51,349.92,6800.0
2013-01-17 12:30:00,350.15,350.18,349.58,349.59,3500.0,350.15,350.18,349.58,349.59,3500.0
2013-01-17 12:40:00,349.53,350.04,349.51,349.69,1000.0,349.53,350.04,349.51,349.69,1000.0
2013-01-17 12:50:00,349.52,349.79,349.47,349.63,3300.0,349.52,349.79,349.47,349.63,3300.0
2013-01-17 13:00:00,349.61,349.97,349.5,349.78,2700.0,349.61,349.97,349.5,349.78,2700.0
2013-01-17 13:10:00,349.78,349.78,349.63,349.68,1100.0,349.78,349.78,349.63,349.68,1100.0
2013-01-17 13:20:00,349.3,349.73,349.0,349.0,2700.0,349.3,349.73,349.0,349.0,2700.0
2013-01-17 13:30:00,349.21,349.37,348.74,349.21,3700.0,349.21,349.37,348.74,349.21,3700.0
2013-01-17 13:40:00,348.71,349.24,348.71,349.05,2300.0,348.71,349.24,348.71,349.05,2300.0
2013-01-17 13:50:00,348.87,349.19,348.78,348.91,3800.0,348.87,349.19,348.78,348.91,3800.0
2013-01-17 14:00:00,349.2,349.57,348.88,348.88,4200.0,349.2,349.57,348.88,348.88,4200.0
2013-01-17 14:10:00,349.01,349.86,349.01,349.86,4900.0,349.01,349.86,349.01,349.86,4900.0
2013-01-17 14:20:00,349.82,349.85,349.3,349.7,6900.0,349.82,349.85,349.3,349.7,6900.0
2013-01-17 14:30:00,349.84,350.4,349.79,350.06,5800.0,349.84,350.4,349.79,350.06,5800.0
2013-01-17 14:40:00,350.06,350.28,349.32,349.32,5100.0,350.06,350.28,349.32,349.32,5100.0
2013-01-17 14:50:00,349.9,349.9,348.85,348.98,2700.0,349.9,349.9,348.85,348.98,2700.0
2013-01-17 15:00:00,349.0,349.23,348.71,348.73,27000.0,349.0,349.23,348.71,348.73,27000.0
2013-01-17 15:10:00,348.89,348.92,348.66,348.68,3200.0,348.89,348.92,348.66,348.68,3200.0
2013-01-17 15:20:00,348.84,348.85,348.3,348.7,4400.0,348.84,348.85,348.3,348.7,4400.0
2013-01-17 15:30:00,348.63,348.95,348.49,348.53,4400.0,348.63,348.95,348.49,348.53,4400.0
2013-01-17 15:40:00,348.52,348.76,348.14,348.14,7200.0,348.52,348.76,348.14,348.14,7200.0
2013-01-17 15:50:00,348.24,349.18,348.14,348.62,22100.0,348.24,349.18,348.14,348.62,22100.0
2013-01-18 09:30:00,347.81,350.49,345.04,348.6,38500.0,347.81,350.49,345.04,348.6,38500.0
2013-01-18 09:40:00,348.63,348.69,347.55,347.75,1900.0,348.63,348.69,347.55,347.75,1900.0
2013-01-18 09:50:00,347.71,348.04,346.5,347.09,7900.0,347.71,348.04,346.5,347.09,7900.0
2013-01-18 10:00:00,346.88,347.94,346.56,346.73,6600.0,346.88,347.94,346.56,346.73,6600.0
2013-01-18 10:10:00,346.88,347.73,346.63,346.78,13500.0,346.88,347.73,346.63,346.78,13500.0
2013-01-18 10:20:00,346.68,346.79,346.23,346.3,7000.0,346.68,346.79,346.23,346.3,7000.0
2013-01-18 10:30:00,346.33,346.63,346.3,346.47,2400.0,346.33,346.63,346.3,346.47,2400.0
2013-01-18 10:40:00,346.46,346.8,346.46,346.78,21200.0,346.46,346.8,346.46,346.78,21200.0
2013-01-18 10:50:00,346.79,347.35,346.75,346.98,3100.0,346.79,347.35,346.75,346.98,3100.0
2013-01-18 11:00:00,346.96,347.15,346.23,346.52,4500.0,346.96,347.15,346.23,346.52,4500.0
2013-01-18 11:10:00,346.25,346.89,346.25,346.64,8200.0,346.25,346.89,346.25,346.64,8200.0
2013-01-18 11:20:00,346.95,347.0,346.34,346.35,5400.0,346.95,347.0,346.34,346.35,5400.0
2013-01-18 11:30:00,346.5,346.5,346.04,346.3,2700.0,346.5,346.5,346.04,346.3,2700.0
2013-01-18 11:40:00,346.5,346.5,346.27,346.31,2100.0,346.5,346.5,346.27,346.31,2100.0
2013-01-18 11:50:00,346.41,347.69,346.41,347.69,4900.0,346.41,347.69,346.41,347.69,4900.0
2013-01-18 12:00:00,347.11,347.29,346.68,346.7,2900.0,347.11,347.29,346.68,346.7,2900.0
2013-01-18 12:10:00,347.14,347.14,346.34,346.34,2000.0,347.14,347.14,346.34,346.34,2000.0
2013-01-18 12:20:00,346.5,346.5,346.23,346.33,1500.0,346.5,346.5,346.23,346.33,1500.0
2013-01-18 12:30:00,346.44,347.02,346.28,346.74,5100.0,346.44,347.02,346.28,346.74,5100.0
2013-01-18 12:40:00,346.73,347.0,346.73,346.94,2100.0,346.73,347.0,346.73,346.94,2100.0
2013-01-18 12:50:00,346.94,347.79,346.94,347.02,4500.0,346.94,347.79,346.94,347.02,4500.0
2013-01-18 13:00:00,347.07,347.44,347.03,347.2,5300.0,347.07,347.44,347.03,347.2,5300.0
2013-01-18 13:10:00,347.13,347.5,346.96,347.1,4800.0,347.13,347.5,346.96,347.1,4800.0
2013-01-18 13:20:00,347.16,347.25,347.05,347.17,3100.0,347.16,347.25,347.05,347.17,3100.0
2013-01-18 13:30:00,347.18,347.27,347.09,347.25,1500.0,347.18,347.27,347.09,347.25,1500.0
2013-01-18 13:40:00,347.33,347.58,347.11,347.25,5000.0,347.33,347.58,347.11,347.25,5000.0
2013-01-18 13:50:00,347.21,347.36,347.0,347.1,1600.0,347.21,347.36,347.0,347.1,1600.0
2013-01-18 14:00:00,347.25,347.56,346.99,347.56,5700.0,347.25,347.56,346.99,347.56,5700.0
2013-01-18 14:10:00,347.49,347.98,347.39,347.39,4000.0,347.49,347.98,347.39,347.39,4000.0
2013-01-18 14:20:00,347.37,347.55,347.19,347.33,4600.0,347.37,347.55,347.19,347.33,4600.0
2013-01-18 14:30:00,347.23,348.72,347.23,348.55,4900.0,347.23,348.72,347.23,348.55,4900.0
2013-01-18 14:40:00,348.73,349.17,348.68,349.0,7700.0,348.73,349.17,348.68,349.0,7700.0
2013-01-18 14:50:00,349.11,349.36,348.76,349.23,6300.0,349.11,349.36,348.76,349.23,6300.0
2013-01-18 15:00:00,349.39,349.44,348.91,349.44,5500.0,349.39,349.44,348.91,349.44,5500.0
2013-01-18 15:10:00,349.45,349.55,349.16,349.53,9600.0,349.45,349.55,349.16,349.53,9600.0
2013-01-18 15:20:00,349.66,349.71,349.17,349.65,10600.0,349.66,349.71,349.17,349.65,10600.0
2013-01-18 15:30:00,349.79,350.0,349.37,349.63,11800.0,349.79,350.0,349.37,349.63,11800.0
2013-01-18 15:40:00,349.63,350.21,349.4,349.98,16200.0,349.63,350.21,349.4,349.98,16200.0
2013-01-18 15:50:00,349.97,350.1,349.6,349.6,38000.0,349.97,350.1,349.6,349.6,38000.0
2013-01-22 09:30:00,347.2,350.5,347.2,350.44,30800.0,347.2,350.5,347.2,350.44,30800.0
2013-01-22 09:40:00,350.18,351.31,349.65,351.31,10800.0,350.18,351.31,349.65,351.31,10800.0
2013-01-22 09:50:00,351.08,351.31,350.29,350.29,3300.0,351.08,351.31,350.29,350.29,3300.0
2013-01-22 10:00:00,350.37,350.54,349.75,350.21,6400.0,350.37,350.54,349.75,350.21,6400.0
2013-01-22 10:10:00,350.75,350.75,349.85,350.4,9600.0,350.75,350.75,349.85,350.4,9600.0
2013-01-22 10:20:00,350.39,350.6,350.03,350.37,7600.0,350.39,350.6,350.03,350.37,7600.0
2013-01-22 10:30:00,350.59,350.95,350.22,350.47,22300.0,350.59,350.95,350.22,350.47,22300.0
2013-01-22 10:40:00,350.5,350.52,350.39,350.48,1300.0,350.5,350.52,350.39,350.48,1300.0
2013-01-22 10:50:00,350.5,350.69,350.43,350.69,1800.0,350.5,350.69,350.43,350.69,1800.0
2013-01-22 11:00:00,350.7,350.9,350.36,350.72,8400.0,350.7,350.9,350.36,350.72,8400.0
2013-01-22 11:10:00,350.77,350.99,350.46,350.9,3800.0,350.77,350.99,350.46,350.9,3800.0
2013-01-22 11:20:00,350.9,351.05,350.69,351.05,5200.0,350.9,351.05,350.69,351.05,5200.0
2013-01-22 11:30:00,351.0,351.35,350.77,351.05,5600.0,351.0,351.35,350.77,351.05,5600.0
2013-01-22 11:40:00,351.14,351.24,350.64,351.09,4700.0,351.14,351.24,350.64,351.09,4700.0
2013-01-22 11:50:00,350.77,351.27,350.77,351.15,3100.0,350.77,351.27,350.77,351.15,3100.0
2013-01-22 12:00:00,351.11,351.35,351.1,351.29,2300.0,351.11,351.35,351.1,351.29,2300.0
2013-01-22 12:10:00,351.37,352.66,351.22,352.3,8800.0,351.37,352.66,351.22,352.3,8800.0
2013-01-22 12:20:00,352.3,353.01,352.08,352.66,12400.0,352.3,353.01,352.08,352.66,12400.0
2013-01-22 12:30:00,352.41,353.39,352.29,353.36,9700.0,352.41,353.39,352.29,353.36,9700.0
2013-01-22 12:40:00,353.31,353.78,353.11,353.43,13300.0,353.31,353.78,353.11,353.43,13300.0
2013-01-22 12:50:00,353.66,354.11,353.34,354.11,12000.0,353.66,354.11,353.34,354.11,12000.0
2013-01-22 13:00:00,353.86,354.24,353.47,353.71,8100.0,353.86,354.24,353.47,353.71,8100.0
2013-01-22 13:10:00,353.55,354.35,353.55,354.1,13100.0,353.55,354.35,353.55,354.1,13100.0
2013-01-22 13:20:00,354.24,354.7,353.61,354.09,14000.0,354.24,354.7,353.61,354.09,14000.0
2013-01-22 13:30:00,353.94,354.24,353.04,353.06,8600.0,353.94,354.24,353.04,353.06,8600.0
2013-01-22 13:40:00,353.14,353.14,352.35,352.8,12800.0,353.14,353.14,352.35,352.8,12800.0
2013-01-22 13:50:00,352.84,353.33,352.6,352.86,4500.0,352.84,353.33,352.6,352.86,4500.0
2013-01-22 14:00:00,352.85,353.24,352.64,353.02,4500.0,352.85,353.24,352.64,353.02,4500.0
2013-01-22 14:10:00,353.23,353.3,352.62,352.85,7400.0,353.23,353.3,352.62,352.85,7400.0
2013-01-22 14:20:00,352.8,353.45,352.73,353.22,8200.0,352.8,353.45,352.73,353.22,8200.0
2013-01-22 14:30:00,353.3,354.02,353.2,353.57,7800.0,353.3,354.02,353.2,353.57,7800.0
2013-01-22 14:40:00,353.63,354.04,353.3,353.98,6400.0,353.63,354.04,353.3,353.98,6400.0
2013-01-22 14:50:00,353.98,353.98,353.58,353.75,5700.0,353.98,353.98,353.58,353.75,5700.0
2013-01-22 15:00:00,353.75,353.87,353.35,353.57,7100.0,353.75,353.87,353.35,353.57,7100.0
2013-01-22 15:10:00,353.57,353.9,353.11,353.5,11200.0,353.57,353.9,353.11,353.5,11200.0
2013-01-22 15:20:00,353.35,354.0,353.21,353.67,13600.0,353.35,354.0,353.21,353.67,13600.0
2013-01-22 15:30:00,353.6,354.29,353.39,354.07,16900.0,353.6,354.29,353.39,354.07,16900.0
2013-01-22 15:40:00,353.83,354.18,352.95,353.4,21200.0,353.83,354.18,352.95,353.4,21200.0
2013-01-22 15:50:00,353.35,353.82,353.31,353.47,25300.0,353.35,353.82,353.31,353.47,25300.0
2013-01-23 09:30:00,352.84,353.41,351.03,351.51,20100.0,352.84,353.41,351.03,351.51,20100.0
2013-01-23 09:40:00,351.47,352.64,351.12,351.57,13700.0,351.47,352.64,351.12,351.57,13700.0
2013-01-23 09:50:00,351.94,353.14,351.54,353.14,7000.0,351.94,353.14,351.54,353.14,7000.0
2013-01-23 10:00:00,353.15,354.25,352.57,354.25,7900.0,353.15,354.25,352.57,354.25,7900.0
2013-01-23 10:10:00,354.26,354.68,353.45,353.65,11500.0,354.26,354.68,353.45,353.65,11500.0
2013-01-23 10:20:00,353.61,353.91,353.16,353.32,4500.0,353.61,353.91,353.16,353.32,4500.0
2013-01-23 10:30:00,353.29,353.47,352.99,353.16,6400.0,353.29,353.47,352.99,353.16,6400.0
2013-01-23 10:40:00,353.15,353.98,353.07,353.98,10100.0,353.15,353.98,353.07,353.98,10100.0
2013-01-23 10:50:00,353.99,354.89,353.51,354.56,6300.0,353.99,354.89,353.51,354.56,6300.0
2013-01-23 11:00:00,354.68,355.22,354.39,355.22,22800.0,354.68,355.22,354.39,355.22,22800.0
2013-01-23 11:10:00,355.2,355.74,354.83,354.99,8600.0,355.2,355.74,354.83,354.99,8600.0
2013-01-23 11:20:00,354.78,355.27,354.33,355.27,14700.0,354.78,355.27,354.33,355.27,14700.0
2013-01-23 11:30:00,355.02,355.48,354.96,355.4,4800.0,355.02,355.48,354.96,355.4,4800.0
2013-01-23 11:40:00,355.34,355.45,354.91,354.91,12300.0,355.34,355.45,354.91,354.91,12300.0
2013-01-23 11:50:00,354.99,355.74,354.82,355.74,8200.0,354.99,355.74,354.82,355.74,8200.0
2013-01-23 12:00:00,355.72,355.93,355.35,355.35,10800.0,355.72,355.93,355.35,355.35,10800.0
2013-01-23 12:10:00,355.31,355.42,355.02,355.21,6000.0,355.31,355.42,355.02,355.21,6000.0
2013-01-23 12:20:00,355.28,355.74,355.03,355.39,11900.0,355.28,355.74,355.03,355.39,11900.0
2013-01-23 12:30:00,355.4,355.9,355.22,355.9,7800.0,355.4,355.9,355.22,355.9,7800.0
2013-01-23 12:40:00,355.75,356.0,355.63,355.98,5400.0,355.75,356.0,355.63,355.98,5400.0
2013-01-23 12:50:00,355.98,356.32,355.73,356.32,4400.0,355.98,356.32,355.73,356.32,4400.0
2013-01-23 13:00:00,356.34,356.34,355.73,356.25,11400.0,356.34,356.34,355.73,356.25,11400.0
2013-01-23 13:10:00,356.22,356.22,355.69,356.03,6900.0,356.22,356.22,355.69,356.03,6900.0
2013-01-23 13:20:00,355.94,356.03,355.19,355.19,20000.0,355.94,356.03,355.19,355.19,20000.0
2013-01-23 13:30:00,355.16,355.98,355.14,355.98,6500.0,355.16,355.98,355.14,355.98,6500.0
2013-01-23 13:40:00,355.97,356.39,355.63,355.63,7900.0,355.97,356.39,355.63,355.63,7900.0
2013-01-23 13:50:00,355.63,356.42,355.44,356.26,11400.0,355.63,356.42,355.44,356.26,11400.0
2013-01-23 14:00:00,356.26,356.67,356.14,356.33,10900.0,356.26,356.67,356.14,356.33,10900.0
2013-01-23 14:10:00,356.12,356.33,355.8,356.32,6000.0,356.12,356.33,355.8,356.32,6000.0
2013-01-23 14:20:00,356.26,356.57,356.04,356.48,6500.0,356.26,356.57,356.04,356.48,6500.0
2013-01-23 14:30:00,356.31,356.72,355.98,356.72,11200.0,356.31,356.72,355.98,356.72,11200.0
2013-01-23 14:40:00,356.8,357.09,356.53,357.07,4800.0,356.8,357.09,356.53,357.07,4800.0
2013-01-23 14:50:00,357.09,357.15,356.47,356.5,8300.0,357.09,357.15,356.47,356.5,8300.0
2013-01-23 15:00:00,356.51,356.88,356.31,356.88,7200.0,356.51,356.88,356.31,356.88,7200.0
2013-01-23 15:10:00,356.94,357.18,356.34,356.35,9100.0,356.94,357.18,356.34,356.35,9100.0
2013-01-23 15:20:00,356.55,356.61,355.95,356.26,12000.0,356.55,356.61,355.95,356.26,12000.0
2013-01-23 15:30:00,356.06,356.53,356.0,356.46,19100.0,356.06,356.53,356.0,356.46,19100.0
2013-01-23 15:40:00,356.47,356.74,356.29,356.5,13300.0,356.47,356.74,356.29,356.5,13300.0
2013-01-23 15:50:00,356.52,356.84,356.41,356.59,20700.0,356.52,356.84,356.41,356.59,20700.0
2013-01-24 09:30:00,357.41,359.0,355.62,358.58,19800.0,357.41,359.0,355.62,358.58,19800.0
2013-01-24 09:40:00,358.24,359.38,357.99,358.82,16600.0,358.24,359.38,357.99,358.82,16600.0
2013-01-24 09:50:00,359.1,359.98,358.75,358.98,22500.0,359.1,359.98,358.75,358.98,22500.0
2013-01-24 10:00:00,358.71,358.77,357.65,357.73,14300.0,358.71,358.77,357.65,357.73,14300.0
2013-01-24 10:10:00,357.88,357.99,357.0,357.92,13000.0,357.88,357.99,357.0,357.92,13000.0
2013-01-24 10:20:00,357.81,358.58,357.57,358.1,9100.0,357.81,358.58,357.57,358.1,9100.0
2013-01-24 10:30:00,358.15,358.56,357.7,358.56,4500.0,358.15,358.56,357.7,358.56,4500.0
2013-01-24 10:40:00,358.33,358.41,357.15,358.41,6700.0,358.33,358.41,357.15,358.41,6700.0
2013-01-24 10:50:00,358.26,358.47,357.86,358.15,8200.0,358.26,358.47,357.86,358.15,8200.0
2013-01-24 11:00:00,357.91,358.97,357.89,358.8,12200.0,357.91,358.97,357.89,358.8,12200.0
2013-01-24 11:10:00,358.54,359.33,358.52,358.91,7200.0,358.54,359.33,358.52,358.91,7200.0
2013-01-24 11:20:00,359.06,359.62,358.91,359.34,12000.0,359.06,359.62,358.91,359.34,12000.0
2013-01-24 11:30:00,359.1,359.85,358.85,359.58,10000.0,359.1,359.85,358.85,359.58,10000.0
2013-01-24 11:40:00,359.68,359.81,359.16,359.2,9600.0,359.68,359.81,359.16,359.2,9600.0
2013-01-24 11:50:00,359.4,359.81,358.91,358.91,11300.0,359.4,359.81,358.91,358.91,11300.0
2013-01-24 12:00:00,358.98,359.5,358.54,359.12,7800.0,358.98,359.5,358.54,359.12,7800.0
2013-01-24 12:10:00,358.96,359.2,358.12,358.6,7500.0,358.96,359.2,358.12,358.6,7500.0
2013-01-24 12:20:00,358.38,358.53,357.45,357.45,4800.0,358.38,358.53,357.45,357.45,4800.0
2013-01-24 12:30:00,357.42,357.54,356.78,357.2,11100.0,357.42,357.54,356.78,357.2,11100.0
2013-01-24 12:40:00,357.29,357.29,356.7,356.8,7800.0,357.29,357.29,356.7,356.8,7800.0
2013-01-24 12:50:00,356.47,357.08,356.35,356.84,2500.0,356.47,357.08,356.35,356.84,2500.0
2013-01-24 13:00:00,356.81,357.05,355.89,355.96,9800.0,356.81,357.05,355.89,355.96,9800.0
2013-01-24 13:10:00,356.04,356.04,355.67,355.81,8700.0,356.04,356.04,355.67,355.81,8700.0
2013-01-24 13:20:00,355.85,355.85,355.0,355.45,12100.0,355.85,355.85,355.0,355.45,12100.0
2013-01-24 13:30:00,355.37,359.0,355.13,358.12,49600.0,355.37,359.0,355.13,358.12,49600.0
2013-01-24 13:40:00,358.13,358.29,356.85,357.39,20500.0,358.13,358.29,356.85,357.39,20500.0
2013-01-24 13:50:00,357.28,358.66,357.28,358.42,9100.0,357.28,358.66,357.28,358.42,9100.0
2013-01-24 14:00:00,358.5,358.57,357.68,358.21,12200.0,358.5,358.57,357.68,358.21,12200.0
2013-01-24 14:10:00,358.31,358.69,357.56,358.25,5600.0,358.31,358.69,357.56,358.25,5600.0
2013-01-24 14:20:00,358.04,358.7,358.04,358.21,4500.0,358.04,358.7,358.04,358.21,4500.0
2013-01-24 14:30:00,358.52,358.88,358.22,358.64,9700.0,358.52,358.88,358.22,358.64,9700.0
2013-01-24 14:40:00,358.74,358.84,357.44,357.44,8200.0,358.74,358.84,357.44,357.44,8200.0
2013-01-24 14:50:00,357.32,357.97,356.64,356.65,17200.0,357.32,357.97,356.64,356.65,17200.0
2013-01-24 15:00:00,356.87,357.87,356.67,357.64,22100.0,356.87,357.87,356.67,357.64,22100.0
2013-01-24 15:10:00,357.65,358.08,357.31,357.66,22100.0,357.65,358.08,357.31,357.66,22100.0
2013-01-24 15:20:00,357.66,358.14,357.32,358.14,22200.0,357.66,358.14,357.32,358.14,22200.0
2013-01-24 15:30:00,358.23,359.04,358.05,358.55,28500.0,358.23,359.04,358.05,358.55,28500.0
2013-01-24 15:40:00,358.55,358.92,357.85,357.85,24200.0,358.55,358.92,357.85,357.85,24200.0
2013-01-24 15:50:00,357.84,358.22,357.34,357.54,38900.0,357.84,358.22,357.34,357.54,38900.0
2013-01-25 09:30:00,357.89,360.88,357.16,360.4,17200.0,357.89,360.88,357.16,360.4,17200.0
2013-01-25 09:40:00,360.38,361.8,360.14,361.68,16700.0,360.38,361.8,360.14,361.68,16700.0
2013-01-25 09:50:00,361.65,362.8,361.56,362.5,16300.0,361.65,362.8,361.56,362.5,16300.0
2013-01-25 10:00:00,362.67,363.28,362.32,363.09,15400.0,362.67,363.28,362.32,363.09,15400.0
2013-01-25 10:10:00,362.98,364.0,362.88,363.97,11700.0,362.98,364.0,362.88,363.97,11700.0
2013-01-25 10:20:00,363.99,364.99,363.8,363.8,50800.0,363.99,364.99,363.8,363.8,50800.0
2013-01-25 10:30:00,363.86,364.83,363.86,364.31,13600.0,363.86,364.83,363.86,364.31,13600.0
2013-01-25 10:40:00,364.23,364.94,364.23,364.58,9300.0,364.23,364.94,364.23,364.58,9300.0
2013-01-25 10:50:00,364.64,364.89,364.06,364.75,13100.0,364.64,364.89,364.06,364.75,13100.0
2013-01-25 11:00:00,364.9,366.18,364.84,365.54,28400.0,364.9,366.18,364.84,365.54,28400.0
2013-01-25 11:10:00,365.44,366.09,364.5,365.3,9500.0,365.44,366.09,364.5,365.3,9500.0
2013-01-25 11:20:00,365.33,367.1,365.2,367.0,33700.0,365.33,367.1,365.2,367.0,33700.0
2013-01-25 11:30:00,366.26,366.85,366.02,366.71,15200.0,366.26,366.85,366.02,366.71,15200.0
2013-01-25 11:40:00,366.33,366.33,365.75,366.18,13500.0,366.33,366.33,365.75,366.18,13500.0
2013-01-25 11:50:00,366.17,366.18,365.31,365.52,12500.0,366.17,366.18,365.31,365.52,12500.0
2013-01-25 12:00:00,365.31,366.41,365.31,366.03,14900.0,365.31,366.41,365.31,366.03,14900.0
2013-01-25 12:10:00,366.18,366.57,365.68,365.71,9200.0,366.18,366.57,365.68,365.71,9200.0
2013-01-25 12:20:00,365.68,366.36,365.33,365.5,6200.0,365.68,366.36,365.33,365.5,6200.0
2013-01-25 12:30:00,365.63,366.12,365.63,366.12,2800.0,365.63,366.12,365.63,366.12,2800.0
2013-01-25 12:40:00,366.09,366.28,365.0,365.12,8300.0,366.09,366.28,365.0,365.12,8300.0
2013-01-25 12:50:00,365.0,365.14,364.67,365.11,6200.0,365.0,365.14,364.67,365.11,6200.0
2013-01-25 13:00:00,365.07,365.76,364.77,365.76,2300.0,365.07,365.76,364.77,365.76,2300.0
2013-01-25 13:10:00,365.8,365.92,365.07,365.18,6000.0,365.8,365.92,365.07,365.18,6000.0
2013-01-25 13:20:00,364.96,365.22,364.93,364.99,7100.0,364.96,365.22,364.93,364.99,7100.0
2013-01-25 13:30:00,365.02,365.08,364.8,364.87,5100.0,365.02,365.08,364.8,364.87,5100.0
2013-01-25 13:40:00,365.01,365.22,364.71,364.92,9700.0,365.01,365.22,364.71,364.92,9700.0
2013-01-25 13:50:00,364.88,365.09,364.64,364.99,10000.0,364.88,365.09,364.64,364.99,10000.0
2013-01-25 14:00:00,364.88,364.92,364.04,364.5,10100.0,364.88,364.92,364.04,364.5,10100.0
2013-01-25 14:10:00,364.72,364.97,364.51,364.77,5100.0,364.72,364.97,364.51,364.77,5100.0
2013-01-25 14:20:00,364.94,365.36,364.29,364.93,8600.0,364.94,365.36,364.29,364.93,8600.0
2013-01-25 14:30:00,364.52,365.26,364.52,364.69,8000.0,364.52,365.26,364.52,364.69,8000.0
2013-01-25 14:40:00,364.53,364.62,363.67,364.22,10900.0,364.53,364.62,363.67,364.22,10900.0
2013-01-25 14:50:00,363.86,364.72,363.86,364.45,7400.0,363.86,364.72,363.86,364.45,7400.0
2013-01-25 15:00:00,364.36,364.48,364.09,364.22,7600.0,364.36,364.48,364.09,364.22,7600.0
2013-01-25 15:10:00,364.21,364.56,364.16,364.28,8900.0,364.21,364.56,364.16,364.28,8900.0
2013-01-25 15:20:00,364.39,364.64,364.35,364.64,7300.0,364.39,364.64,364.35,364.64,7300.0
2013-01-25 15:30:00,364.85,364.93,364.24,364.69,22900.0,364.85,364.93,364.24,364.69,22900.0
2013-01-25 15:40:00,364.88,364.88,363.96,364.69,22900.0,364.88,364.88,363.96,364.69,22900.0
2013-01-25 15:50:00,364.76,365.4,364.71,365.4,47800.0,364.76,365.4,364.71,365.4,47800.0
2013-01-28 09:30:00,366.19,366.92,363.34,366.89,19400.0,366.19,366.92,363.34,366.89,19400.0
2013-01-28 09:40:00,366.9,366.9,365.73,366.48,14500.0,366.9,366.9,365.73,366.48,14500.0
2013-01-28 09:50:00,366.83,367.25,366.51,367.23,14000.0,366.83,367.25,366.51,367.23,14000.0
2013-01-28 10:00:00,367.05,368.54,366.35,368.19,22800.0,367.05,368.54,366.35,368.19,22800.0
2013-01-28 10:10:00,368.18,368.69,367.05,367.46,15500.0,368.18,368.69,367.05,367.46,15500.0
2013-01-28 10:20:00,367.44,367.61,366.5,366.93,16900.0,367.44,367.61,366.5,366.93,16900.0
2013-01-28 10:30:00,366.88,367.5,366.1,366.5,21900.0,366.88,367.5,366.1,366.5,21900.0
2013-01-28 10:40:00,366.63,366.78,366.19,366.56,7700.0,366.63,366.78,366.19,366.56,7700.0
2013-01-28 10:50:00,366.2,366.84,366.17,366.84,4400.0,366.2,366.84,366.17,366.84,4400.0
2013-01-28 11:00:00,366.86,368.02,366.86,367.98,18200.0,366.86,368.02,366.86,367.98,18200.0
2013-01-28 11:10:00,367.8,368.25,367.55,368.03,11400.0,367.8,368.25,367.55,368.03,11400.0
2013-01-28 11:20:00,368.07,369.07,368.07,368.98,15700.0,368.07,369.07,368.07,368.98,15700.0
2013-01-28 11:30:00,368.89,369.96,368.62,369.64,17200.0,368.89,369.96,368.62,369.64,17200.0
2013-01-28 11:40:00,369.64,371.35,369.45,371.11,37000.0,369.64,371.35,369.45,371.11,37000.0
2013-01-28 11:50:00,371.27,373.45,370.88,372.68,35000.0,371.27,373.45,370.88,372.68,35000.0
2013-01-28 12:00:00,372.06,372.06,369.0,369.18,21100.0,372.06,372.06,369.0,369.18,21100.0
2013-01-28 12:10:00,369.0,369.57,368.96,369.33,7800.0,369.0,369.57,368.96,369.33,7800.0
2013-01-28 12:20:00,369.28,369.3,368.48,368.8,7500.0,369.28,369.3,368.48,368.8,7500.0
2013-01-28 12:30:00,368.87,368.97,368.31,368.62,5800.0,368.87,368.97,368.31,368.62,5800.0
2013-01-28 12:40:00,368.76,369.15,368.46,368.99,9900.0,368.76,369.15,368.46,368.99,9900.0
2013-01-28 12:50:00,369.01,369.18,368.5,369.12,9600.0,369.01,369.18,368.5,369.12,9600.0
2013-01-28 13:00:00,369.12,369.24,368.87,369.24,2200.0,369.12,369.24,368.87,369.24,2200.0
2013-01-28 13:10:00,369.22,369.79,369.14,369.59,5100.0,369.22,369.79,369.14,369.59,5100.0
2013-01-28 13:20:00,369.28,369.89,369.14,369.65,3700.0,369.28,369.89,369.14,369.65,3700.0
2013-01-28 13:30:00,369.65,369.8,368.95,369.47,10300.0,369.65,369.8,368.95,369.47,10300.0
2013-01-28 13:40:00,369.72,369.72,369.0,369.18,3800.0,369.72,369.72,369.0,369.18,3800.0
2013-01-28 13:50:00,369.01,369.58,369.0,369.53,8400.0,369.01,369.58,369.0,369.53,8400.0
2013-01-28 14:00:00,369.53,369.92,369.09,369.88,9700.0,369.53,369.92,369.09,369.88,9700.0
2013-01-28 14:10:00,369.87,370.07,369.3,369.99,6600.0,369.87,370.07,369.3,369.99,6600.0
2013-01-28 14:20:00,369.98,370.36,369.69,369.7,10200.0,369.98,370.36,369.69,369.7,10200.0
2013-01-28 14:30:00,369.67,371.24,369.67,370.37,12700.0,369.67,371.24,369.67,370.37,12700.0
2013-01-28 14:40:00,370.25,370.99,369.87,370.74,12100.0,370.25,370.99,369.87,370.74,12100.0
2013-01-28 14:50:00,370.78,371.12,370.43,370.81,9900.0,370.78,371.12,370.43,370.81,9900.0
2013-01-28 15:00:00,370.81,371.08,370.18,370.36,16100.0,370.81,371.08,370.18,370.36,16100.0
2013-01-28 15:10:00,370.49,370.75,370.21,370.42,13000.0,370.49,370.75,370.21,370.42,13000.0
2013-01-28 15:20:00,370.43,370.52,369.83,370.01,13200.0,370.43,370.52,369.83,370.01,13200.0
2013-01-28 15:30:00,370.04,370.62,369.89,370.34,24000.0,370.04,370.62,369.89,370.34,24000.0
2013-01-28 15:40:00,370.48,370.48,369.48,369.67,29200.0,370.48,370.48,369.48,369.67,29200.0
2013-01-28 15:50:00,369.65,370.14,369.43,369.52,61900.0,369.65,370.14,369.43,369.52,61900.0
2013-01-29 09:30:00,367.0,368.83,363.17,366.16,34700.0,367.0,368.83,363.17,366.16,34700.0
2013-01-29 09:40:00,366.17,366.5,365.5,366.02,19200.0,366.17,366.5,365.5,366.02,19200.0
2013-01-29 09:50:00,366.01,366.5,365.23,365.49,24800.0,366.01,366.5,365.23,365.49,24800.0
2013-01-29 10:00:00,365.49,365.91,364.0,364.03,36300.0,365.49,365.91,364.0,364.03,36300.0
2013-01-29 10:10:00,364.25,365.14,364.23,364.8,15800.0,364.25,365.14,364.23,364.8,15800.0
2013-01-29 10:20:00,364.82,365.93,364.82,365.43,9700.0,364.82,365.93,364.82,365.43,9700.0
2013-01-29 10:30:00,365.33,365.5,364.7,364.7,6000.0,365.33,365.5,364.7,364.7,6000.0
2013-01-29 10:40:00,364.7,365.22,364.27,365.22,13700.0,364.7,365.22,364.27,365.22,13700.0
2013-01-29 10:50:00,365.2,366.02,364.95,365.08,5200.0,365.2,366.02,364.95,365.08,5200.0
2013-01-29 11:00:00,365.23,365.5,364.68,365.42,13900.0,365.23,365.5,364.68,365.42,13900.0
2013-01-29 11:10:00,365.42,365.67,364.29,364.88,12100.0,365.42,365.67,364.29,364.88,12100.0
2013-01-29 11:20:00,364.79,365.29,364.53,364.8,8100.0,364.79,365.29,364.53,364.8,8100.0
2013-01-29 11:30:00,364.91,365.02,364.6,365.02,5800.0,364.91,365.02,364.6,365.02,5800.0
2013-01-29 11:40:00,365.02,365.25,364.31,364.95,16500.0,365.02,365.25,364.31,364.95,16500.0
2013-01-29 11:50:00,365.0,365.0,364.45,364.88,8200.0,365.0,365.0,364.45,364.88,8200.0
2013-01-29 12:00:00,364.88,365.41,364.88,365.04,8900.0,364.88,365.41,364.88,365.04,8900.0
2013-01-29 12:10:00,365.03,365.18,364.65,364.66,2200.0,365.03,365.18,364.65,364.66,2200.0
2013-01-29 12:20:00,364.54,365.1,364.28,365.1,4800.0,364.54,365.1,364.28,365.1,4800.0
2013-01-29 12:30:00,365.19,365.19,364.75,365.01,5400.0,365.19,365.19,364.75,365.01,5400.0
2013-01-29 12:40:00,365.13,365.44,364.9,364.94,1900.0,365.13,365.44,364.9,364.94,1900.0
2013-01-29 12:50:00,365.04,365.64,364.65,365.55,7100.0,365.04,365.64,364.65,365.55,7100.0
2013-01-29 13:00:00,365.51,366.05,365.51,366.05,2800.0,365.51,366.05,365.51,366.05,2800.0
2013-01-29 13:10:00,365.84,366.01,365.58,365.75,2700.0,365.84,366.01,365.58,365.75,2700.0
2013-01-29 13:20:00,365.79,365.86,365.26,365.48,2700.0,365.79,365.86,365.26,365.48,2700.0
2013-01-29 13:30:00,365.39,365.82,365.39,365.76,4300.0,365.39,365.82,365.39,365.76,4300.0
2013-01-29 13:40:00,365.62,365.76,364.49,364.49,7100.0,365.62,365.76,364.49,364.49,7100.0
2013-01-29 13:50:00,364.67,364.67,364.04,364.48,2600.0,364.67,364.67,364.04,364.48,2600.0
2013-01-29 14:00:00,364.26,365.0,364.06,364.86,3800.0,364.26,365.0,364.06,364.86,3800.0
2013-01-29 14:10:00,365.18,365.18,364.38,364.81,4400.0,365.18,365.18,364.38,364.81,4400.0
2013-01-29 14:20:00,364.39,364.74,364.11,364.45,2700.0,364.39,364.74,364.11,364.45,2700.0
2013-01-29 14:30:00,364.3,364.93,364.1,364.93,5000.0,364.3,364.93,364.1,364.93,5000.0
2013-01-29 14:40:00,364.68,364.96,364.34,364.44,6200.0,364.68,364.96,364.34,364.44,6200.0
2013-01-29 14:50:00,364.25,364.3,363.75,363.94,4700.0,364.25,364.3,363.75,363.94,4700.0
2013-01-29 15:00:00,363.94,364.46,363.49,363.51,15700.0,363.94,364.46,363.49,363.51,15700.0
2013-01-29 15:10:00,363.67,363.77,362.88,363.1,8200.0,363.67,363.77,362.88,363.1,8200.0
2013-01-29 15:20:00,362.9,363.76,362.71,363.67,14400.0,362.9,363.76,362.71,363.67,14400.0
2013-01-29 15:30:00,363.75,364.33,363.36,364.18,13100.0,363.75,364.33,363.36,364.18,13100.0
2013-01-29 15:40:00,364.09,364.19,363.24,363.43,19400.0,364.09,364.19,363.24,363.43,19400.0
2013-01-29 15:50:00,363.34,363.5,362.04,362.05,73300.0,363.34,363.5,362.04,362.05,73300.0
2013-01-30 09:30:00,361.98,363.09,361.57,362.77,13300.0,361.98,363.09,361.57,362.77,13300.0
2013-01-30 09:40:00,362.59,362.71,362.07,362.38,6600.0,362.59,362.71,362.07,362.38,6600.0
2013-01-30 09:50:00,362.61,362.61,361.98,361.98,7100.0,362.61,362.61,361.98,361.98,7100.0
2013-01-30 10:00:00,361.96,362.32,361.35,362.07,20800.0,361.96,362.32,361.35,362.07,20800.0
2013-01-30 10:10:00,362.05,362.1,361.47,361.47,4800.0,362.05,362.1,361.47,361.47,4800.0
2013-01-30 10:20:00,361.6,361.74,361.25,361.47,7900.0,361.6,361.74,361.25,361.47,7900.0
2013-01-30 10:30:00,361.48,362.05,361.41,361.77,5900.0,361.48,362.05,361.41,361.77,5900.0
2013-01-30 10:40:00,361.85,362.19,361.24,361.83,6500.0,361.85,362.19,361.24,361.83,6500.0
2013-01-30 10:50:00,362.17,362.98,361.93,362.57,6600.0,362.17,362.98,361.93,362.57,6600.0
2013-01-30 11:00:00,362.54,363.07,362.52,363.07,2600.0,362.54,363.07,362.52,363.07,2600.0
2013-01-30 11:10:00,363.07,363.26,362.71,362.71,3700.0,363.07,363.26,362.71,362.71,3700.0
2013-01-30 11:20:00,362.76,363.05,362.66,362.91,3100.0,362.76,363.05,362.66,362.91,3100.0
2013-01-30 11:30:00,363.09,363.81,362.98,363.8,4800.0,363.09,363.81,362.98,363.8,4800.0
2013-01-30 11:40:00,363.69,363.79,363.07,363.73,4500.0,363.69,363.79,363.07,363.73,4500.0
2013-01-30 11:50:00,363.75,364.28,363.64,364.0,4500.0,363.75,364.28,363.64,364.0,4500.0
2013-01-30 12:00:00,363.78,364.36,363.78,363.83,3500.0,363.78,364.36,363.78,363.83,3500.0
2013-01-30 12:10:00,364.09,364.09,363.53,363.55,4500.0,364.09,364.09,363.53,363.55,4500.0
2013-01-30 12:20:00,363.55,363.99,363.24,363.99,6900.0,363.55,363.99,363.24,363.99,6900.0
2013-01-30 12:30:00,363.82,364.1,363.43,364.1,5100.0,363.82,364.1,363.43,364.1,5100.0
2013-01-30 12:40:00,363.99,363.99,363.28,363.67,1900.0,363.99,363.99,363.28,363.67,1900.0
2013-01-30 12:50:00,363.85,364.25,363.57,364.25,1700.0,363.85,364.25,363.57,364.25,1700.0
2013-01-30 13:00:00,364.25,364.54,363.97,364.46,5900.0,364.25,364.54,363.97,364.46,5900.0
2013-01-30 13:10:00,364.37,364.53,364.23,364.37,2300.0,364.37,364.53,364.23,364.37,2300.0
2013-01-30 13:20:00,364.36,364.59,364.24,364.59,5200.0,364.36,364.59,364.24,364.59,5200.0
2013-01-30 13:30:00,364.52,364.63,363.99,364.46,10100.0,364.52,364.63,363.99,364.46,10100.0
2013-01-30 13:40:00,364.32,364.86,363.67,364.33,6100.0,364.32,364.86,363.67,364.33,6100.0
2013-01-30 13:50:00,364.42,364.42,363.93,364.32,1400.0,364.42,364.42,363.93,364.32,1400.0
2013-01-30 14:00:00,364.41,364.69,364.16,364.19,2100.0,364.41,364.69,364.16,364.19,2100.0
2013-01-30 14:10:00,364.45,364.59,364.16,364.16,1800.0,364.45,364.59,364.16,364.16,1800.0
2013-01-30 14:20:00,364.36,364.51,363.79,363.79,5000.0,364.36,364.51,363.79,363.79,5000.0
2013-01-30 14:30:00,364.16,364.7,363.83,363.84,4200.0,364.16,364.7,363.83,363.84,4200.0
2013-01-30 14:40:00,364.08,364.15,363.41,363.65,6500.0,364.08,364.15,363.41,363.65,6500.0
2013-01-30 14:50:00,363.84,364.16,363.65,364.16,6900.0,363.84,364.16,363.65,364.16,6900.0
2013-01-30 15:00:00,364.18,364.77,363.98,364.77,5700.0,364.18,364.77,363.98,364.77,5700.0
2013-01-30 15:10:00,364.69,364.73,364.08,364.19,5200.0,364.69,364.73,364.08,364.19,5200.0
2013-01-30 15:20:00,364.16,364.6,363.91,364.03,11800.0,364.16,364.6,363.91,364.03,11800.0
2013-01-30 15:30:00,363.74,364.11,363.51,364.04,8600.0,363.74,364.11,363.51,364.04,8600.0
2013-01-30 15:40:00,364.04,364.37,363.59,364.25,16600.0,364.04,364.37,363.59,364.25,16600.0
2013-01-30 15:50:00,364.18,364.85,363.72,364.85,47800.0,364.18,364.85,363.72,364.85,47800.0
2013-01-31 09:30:00,364.67,365.26,363.65,363.96,8600.0,364.67,365.26,363.65,363.96,8600.0
2013-01-31 09:40:00,363.67,365.36,363.2,365.1,15300.0,363.67,365.36,363.2,365.1,15300.0
2013-01-31 09:50:00,365.27,366.23,365.27,365.93,4600.0,365.27,366.23,365.27,365.93,4600.0
2013-01-31 10:00:00,366.16,366.52,365.64,366.23,8200.0,366.16,366.52,365.64,366.23,8200.0
2013-01-31 10:10:00,366.46,367.25,366.05,366.62,13900.0,366.46,367.25,366.05,366.62,13900.0
2013-01-31 10:20:00,366.75,367.95,366.59,367.6,15700.0,366.75,367.95,366.59,367.6,15700.0
2013-01-31 10:30:00,367.21,368.0,366.44,366.59,7200.0,367.21,368.0,366.44,366.59,7200.0
2013-01-31 10:40:00,366.61,367.34,366.54,367.05,7500.0,366.61,367.34,366.54,367.05,7500.0
2013-01-31 10:50:00,367.34,367.54,366.53,367.29,5600.0,367.34,367.54,366.53,367.29,5600.0
2013-01-31 11:00:00,367.47,368.0,366.68,367.33,9700.0,367.47,368.0,366.68,367.33,9700.0
2013-01-31 11:10:00,367.24,367.46,366.69,366.86,5600.0,367.24,367.46,366.69,366.86,5600.0
2013-01-31 11:20:00,366.79,366.95,366.09,366.19,8600.0,366.79,366.95,366.09,366.19,8600.0
2013-01-31 11:30:00,366.15,366.94,365.84,366.93,7200.0,366.15,366.94,365.84,366.93,7200.0
2013-01-31 11:40:00,367.05,367.25,366.66,366.86,6300.0,367.05,367.25,366.66,366.86,6300.0
2013-01-31 11:50:00,366.99,367.6,366.83,367.4,2900.0,366.99,367.6,366.83,367.4,2900.0
2013-01-31 12:00:00,367.34,367.83,367.33,367.64,4200.0,367.34,367.83,367.33,367.64,4200.0
2013-01-31 12:10:00,367.68,368.15,367.51,367.95,5200.0,367.68,368.15,367.51,367.95,5200.0
2013-01-31 12:20:00,367.68,368.03,367.67,367.76,2600.0,367.68,368.03,367.67,367.76,2600.0
2013-01-31 12:30:00,367.85,368.02,367.55,367.86,3500.0,367.85,368.02,367.55,367.86,3500.0
2013-01-31 12:40:00,367.78,368.56,367.61,368.21,5900.0,367.78,368.56,367.61,368.21,5900.0
2013-01-31 12:50:00,368.39,368.7,368.06,368.29,2900.0,368.39,368.7,368.06,368.29,2900.0
2013-01-31 13:00:00,368.51,368.7,368.08,368.41,3700.0,368.51,368.7,368.08,368.41,3700.0
2013-01-31 13:10:00,368.2,368.58,368.0,368.04,5300.0,368.2,368.58,368.0,368.04,5300.0
2013-01-31 13:20:00,368.07,368.25,367.77,368.15,5100.0,368.07,368.25,367.77,368.15,5100.0
2013-01-31 13:30:00,368.13,368.57,368.06,368.25,3100.0,368.13,368.57,368.06,368.25,3100.0
2013-01-31 13:40:00,368.43,368.79,368.43,368.76,3700.0,368.43,368.79,368.43,368.76,3700.0
2013-01-31 13:50:00,368.77,368.84,368.21,368.21,8200.0,368.77,368.84,368.21,368.21,8200.0
2013-01-31 14:00:00,368.22,368.36,367.55,367.73,9400.0,368.22,368.36,367.55,367.73,9400.0
2013-01-31 14:10:00,367.82,367.89,367.54,367.63,5300.0,367.82,367.89,367.54,367.63,5300.0
2013-01-31 14:20:00,367.55,367.57,366.94,367.03,6000.0,367.55,367.57,366.94,367.03,6000.0
2013-01-31 14:30:00,366.93,367.71,366.93,367.67,5100.0,366.93,367.71,366.93,367.67,5100.0
2013-01-31 14:40:00,367.71,368.45,367.56,368.1,5900.0,367.71,368.45,367.56,368.1,5900.0
2013-01-31 14:50:00,368.25,368.68,367.43,367.7,13700.0,368.25,368.68,367.43,367.7,13700.0
2013-01-31 15:00:00,367.38,367.66,366.86,367.2,13800.0,367.38,367.66,366.86,367.2,13800.0
2013-01-31 15:10:00,367.3,367.9,367.08,367.88,11200.0,367.3,367.9,367.08,367.88,11200.0
2013-01-31 15:20:00,367.88,368.03,367.17,367.65,15100.0,367.88,368.03,367.17,367.65,15100.0
2013-01-31 15:30:00,367.65,368.7,367.6,368.19,20400.0,367.65,368.7,367.6,368.19,20400.0
2013-01-31 15:40:00,368.3,368.75,367.92,368.47,33500.0,368.3,368.75,367.92,368.47,33500.0
2013-01-31 15:50:00,368.42,369.55,368.4,369.21,75900.0,368.42,369.55,368.4,369.21,75900.0
2013-02-01 09:30:00,370.57,372.44,368.74,371.7,20400.0,370.57,372.44,368.74,371.7,20400.0
2013-02-01 09:40:00,371.99,372.11,371.21,371.5,8700.0,371.99,372.11,371.21,371.5,8700.0
2013-02-01 09:50:00,371.22,372.49,371.14,372.13,13300.0,371.22,372.49,371.14,372.13,13300.0
2013-02-01 10:00:00,372.46,373.78,371.75,372.51,16500.0,372.46,373.78,371.75,372.51,16500.0
2013-02-01 10:10:00,372.47,372.76,371.66,371.88,16900.0,372.47,372.76,371.66,371.88,16900.0
2013-02-01 10:20:00,371.92,372.49,371.38,372.01,10100.0,371.92,372.49,371.38,372.01,10100.0
2013-02-01 10:30:00,372.2,372.58,371.94,372.28,6400.0,372.2,372.58,371.94,372.28,6400.0
2013-02-01 10:40:00,372.47,372.8,372.13,372.4,11200.0,372.47,372.8,372.13,372.4,11200.0
2013-02-01 10:50:00,372.43,373.0,372.0,372.84,6500.0,372.43,373.0,372.0,372.84,6500.0
2013-02-01 11:00:00,372.8,373.41,372.14,372.8,7400.0,372.8,373.41,372.14,372.8,7400.0
2013-02-01 11:10:00,373.27,373.58,372.2,372.44,24900.0,373.27,373.58,372.2,372.44,24900.0
2013-02-01 11:20:00,372.31,374.62,372.0,372.0,25900.0,372.31,374.62,372.0,372.0,25900.0
2013-02-01 11:30:00,371.58,372.21,371.58,371.82,35700.0,371.58,372.21,371.58,371.82,35700.0
2013-02-01 11:40:00,371.9,372.46,371.62,372.0,23500.0,371.9,372.46,371.62,372.0,23500.0
2013-02-01 11:50:00,372.06,372.92,372.0,372.62,3700.0,372.06,372.92,372.0,372.62,3700.0
2013-02-01 12:00:00,372.61,372.61,372.0,372.27,7000.0,372.61,372.61,372.0,372.27,7000.0
2013-02-01 12:10:00,372.04,372.37,372.0,372.26,6100.0,372.04,372.37,372.0,372.26,6100.0
2013-02-01 12:20:00,372.18,372.5,372.0,372.11,13700.0,372.18,372.5,372.0,372.11,13700.0
2013-02-01 12:30:00,372.13,372.5,372.0,372.22,61300.0,372.13,372.5,372.0,372.22,61300.0
2013-02-01 12:40:00,372.43,372.83,372.33,372.77,6100.0,372.43,372.83,372.33,372.77,6100.0
2013-02-01 12:50:00,372.87,373.34,372.59,372.73,4700.0,372.87,373.34,372.59,372.73,4700.0
2013-02-01 13:00:00,372.75,372.95,372.22,372.44,5400.0,372.75,372.95,372.22,372.44,5400.0
2013-02-01 13:10:00,372.53,373.25,372.45,373.08,5700.0,372.53,373.25,372.45,373.08,5700.0
2013-02-01 13:20:00,373.02,373.14,372.65,372.97,6100.0,373.02,373.14,372.65,372.97,6100.0
2013-02-01 13:30:00,372.8,373.46,372.64,372.64,4100.0,372.8,373.46,372.64,372.64,4100.0
2013-02-01 13:40:00,372.94,373.59,372.64,372.82,4300.0,372.94,373.59,372.64,372.82,4300.0
2013-02-01 13:50:00,372.97,373.41,372.75,372.83,7700.0,372.97,373.41,372.75,372.83,7700.0
2013-02-01 14:00:00,373.26,373.26,372.32,372.87,10500.0,373.26,373.26,372.32,372.87,10500.0
2013-02-01 14:10:00,372.83,373.24,372.39,373.04,5800.0,372.83,373.24,372.39,373.04,5800.0
2013-02-01 14:20:00,373.35,373.42,373.03,373.32,4700.0,373.35,373.42,373.03,373.32,4700.0
2013-02-01 14:30:00,373.27,374.0,372.94,373.72,14500.0,373.27,374.0,372.94,373.72,14500.0
2013-02-01 14:40:00,373.71,374.64,373.37,374.46,18300.0,373.71,374.64,373.37,374.46,18300.0
2013-02-01 14:50:00,374.53,374.71,373.86,374.25,13300.0,374.53,374.71,373.86,374.25,13300.0
2013-02-01 15:00:00,374.07,374.16,373.48,373.61,14500.0,374.07,374.16,373.48,373.61,14500.0
2013-02-01 15:10:00,373.59,374.42,373.32,374.34,16400.0,373.59,374.42,373.32,374.34,16400.0
2013-02-01 15:20:00,374.07,374.67,373.91,374.67,20600.0,374.07,374.67,373.91,374.67,20600.0
2013-02-01 15:30:00,374.68,375.31,374.22,375.09,41300.0,374.68,375.31,374.22,375.09,41300.0
2013-02-01 15:40:00,374.97,375.92,374.62,375.44,42300.0,374.97,375.92,374.62,375.44,42300.0
2013-02-01 15:50:00,375.55,376.16,374.74,374.91,67500.0,375.55,376.16,374.74,374.91,67500.0
2013-02-04 09:30:00,373.49,373.9,372.54,372.54,8200.0,373.49,373.9,372.54,372.54,8200.0
2013-02-04 09:40:00,372.58,372.88,371.09,372.68,6800.0,372.58,372.88,371.09,372.68,6800.0
2013-02-04 09:50:00,372.93,373.99,372.62,372.84,9300.0,372.93,373.99,372.62,372.84,9300.0
2013-02-04 10:00:00,373.1,373.41,372.37,373.29,2900.0,373.1,373.41,372.37,373.29,2900.0
2013-02-04 10:10:00,373.16,373.4,371.72,371.72,4200.0,373.16,373.4,371.72,371.72,4200.0
2013-02-04 10:20:00,371.65,372.11,370.94,370.97,3200.0,371.65,372.11,370.94,370.97,3200.0
2013-02-04 10:30:00,370.94,371.29,370.79,371.19,3000.0,370.94,371.29,370.79,371.19,3000.0
2013-02-04 10:40:00,371.15,372.1,370.97,371.78,2500.0,371.15,372.1,370.97,371.78,2500.0
2013-02-04 10:50:00,371.3,371.72,371.3,371.6,1200.0,371.3,371.72,371.3,371.6,1200.0
2013-02-04 11:00:00,371.56,371.78,371.21,371.37,3300.0,371.56,371.78,371.21,371.37,3300.0
2013-02-04 11:10:00,371.23,371.23,370.45,370.59,6000.0,371.23,371.23,370.45,370.59,6000.0
2013-02-04 11:20:00,370.66,370.66,369.88,369.92,4700.0,370.66,370.66,369.88,369.92,4700.0
2013-02-04 11:30:00,369.92,370.21,368.28,368.31,14600.0,369.92,370.21,368.28,368.31,14600.0
2013-02-04 11:40:00,368.57,368.91,367.91,368.37,11500.0,368.57,368.91,367.91,368.37,11500.0
2013-02-04 11:50:00,368.21,368.6,367.93,367.93,5300.0,368.21,368.6,367.93,367.93,5300.0
2013-02-04 12:00:00,367.91,368.29,367.64,368.11,7900.0,367.91,368.29,367.64,368.11,7900.0
2013-02-04 12:10:00,367.96,368.49,367.82,367.9,7100.0,367.96,368.49,367.82,367.9,7100.0
2013-02-04 12:20:00,367.97,368.87,367.87,368.64,4600.0,367.97,368.87,367.87,368.64,4600.0
2013-02-04 12:30:00,368.86,368.88,368.53,368.53,1500.0,368.86,368.88,368.53,368.53,1500.0
2013-02-04 12:40:00,368.67,368.81,368.18,368.38,4100.0,368.67,368.81,368.18,368.38,4100.0
2013-02-04 12:50:00,368.21,368.64,367.87,368.08,6900.0,368.21,368.64,367.87,368.08,6900.0
2013-02-04 13:00:00,368.13,368.3,367.68,367.68,4000.0,368.13,368.3,367.68,367.68,4000.0
2013-02-04 13:10:00,367.72,367.9,366.83,367.06,7000.0,367.72,367.9,366.83,367.06,7000.0
2013-02-04 13:20:00,366.98,367.4,366.15,366.45,10800.0,366.98,367.4,366.15,366.45,10800.0
2013-02-04 13:30:00,366.44,366.95,366.02,366.02,17500.0,366.44,366.95,366.02,366.02,17500.0
2013-02-04 13:40:00,366.16,366.83,365.78,365.95,9500.0,366.16,366.83,365.78,365.95,9500.0
2013-02-04 13:50:00,365.87,366.56,365.68,366.56,6100.0,365.87,366.56,365.68,366.56,6100.0
2013-02-04 14:00:00,366.66,366.7,366.05,366.19,9600.0,366.66,366.7,366.05,366.19,9600.0
2013-02-04 14:10:00,366.18,366.6,366.11,366.16,5100.0,366.18,366.6,366.11,366.16,5100.0
2013-02-04 14:20:00,366.16,366.74,366.05,366.54,4800.0,366.16,366.74,366.05,366.54,4800.0
2013-02-04 14:30:00,366.73,366.8,366.2,366.58,3800.0,366.73,366.8,366.2,366.58,3800.0
2013-02-04 14:40:00,366.6,366.69,366.29,366.46,3300.0,366.6,366.69,366.29,366.46,3300.0
2013-02-04 14:50:00,366.43,367.21,366.04,367.21,3800.0,366.43,367.21,366.04,367.21,3800.0
2013-02-04 15:00:00,366.94,366.94,366.24,366.6,6300.0,366.94,366.94,366.24,366.6,6300.0
2013-02-04 15:10:00,366.76,366.91,366.35,366.86,8700.0,366.76,366.91,366.35,366.86,8700.0
2013-02-04 15:20:00,366.71,366.87,366.15,366.41,7400.0,366.71,366.87,366.15,366.41,7400.0
2013-02-04 15:30:00,366.45,366.7,366.0,366.22,12600.0,366.45,366.7,366.0,366.22,12600.0
2013-02-04 15:40:00,366.07,366.99,366.01,366.71,20700.0,366.07,366.99,366.01,366.71,20700.0
2013-02-04 15:50:00,366.64,367.05,365.51,367.02,82300.0,366.64,367.05,365.51,367.02,82300.0
2013-02-05 09:30:00,369.92,369.96,368.2,369.25,11400.0,369.92,369.96,368.2,369.25,11400.0
2013-02-05 09:40:00,369.14,370.54,369.09,370.39,5900.0,369.14,370.54,369.09,370.39,5900.0
2013-02-05 09:50:00,370.45,371.03,369.39,369.97,11600.0,370.45,371.03,369.39,369.97,11600.0
2013-02-05 10:00:00,370.32,370.56,369.76,369.76,4800.0,370.32,370.56,369.76,369.76,4800.0
2013-02-05 10:10:00,369.21,370.18,369.0,370.01,3900.0,369.21,370.18,369.0,370.01,3900.0
2013-02-05 10:20:00,370.16,370.2,369.52,369.99,9900.0,370.16,370.2,369.52,369.99,9900.0
2013-02-05 10:30:00,369.98,370.26,369.28,370.18,7600.0,369.98,370.26,369.28,370.18,7600.0
2013-02-05 10:40:00,369.96,370.24,369.91,370.22,2800.0,369.96,370.24,369.91,370.22,2800.0
2013-02-05 10:50:00,370.27,370.63,370.08,370.23,8300.0,370.27,370.63,370.08,370.23,8300.0
2013-02-05 11:00:00,370.07,370.16,368.76,368.76,3000.0,370.07,370.16,368.76,368.76,3000.0
2013-02-05 11:10:00,368.91,369.13,368.6,368.76,3800.0,368.91,369.13,368.6,368.76,3800.0
2013-02-05 11:20:00,368.46,368.6,367.38,367.94,6100.0,368.46,368.6,367.38,367.94,6100.0
2013-02-05 11:30:00,367.98,368.96,367.78,368.32,6400.0,367.98,368.96,367.78,368.32,6400.0
2013-02-05 11:40:00,368.59,369.51,368.58,369.5,2300.0,368.59,369.51,368.58,369.5,2300.0
2013-02-05 11:50:00,369.59,370.27,369.5,370.27,4300.0,369.59,370.27,369.5,370.27,4300.0
2013-02-05 12:00:00,370.13,370.15,369.54,369.87,3000.0,370.13,370.15,369.54,369.87,3000.0
2013-02-05 12:10:00,369.59,370.2,369.22,370.11,3900.0,369.59,370.2,369.22,370.11,3900.0
2013-02-05 12:20:00,370.24,370.27,369.53,369.65,3300.0,370.24,370.27,369.53,369.65,3300.0
2013-02-05 12:30:00,369.78,370.32,369.61,370.0,3200.0,369.78,370.32,369.61,370.0,3200.0
2013-02-05 12:40:00,370.03,370.24,369.77,369.83,6100.0,370.03,370.24,369.77,369.83,6100.0
2013-02-05 12:50:00,369.88,370.24,369.75,369.94,3400.0,369.88,370.24,369.75,369.94,3400.0
2013-02-05 13:00:00,369.9,370.34,369.48,370.0,4400.0,369.9,370.34,369.48,370.0,4400.0
2013-02-05 13:10:00,369.95,370.08,369.68,369.79,2600.0,369.95,370.08,369.68,369.79,2600.0
2013-02-05 13:20:00,369.83,370.35,369.83,370.25,4300.0,369.83,370.35,369.83,370.25,4300.0
2013-02-05 13:30:00,370.4,370.4,370.11,370.11,1200.0,370.4,370.4,370.11,370.11,1200.0
2013-02-05 13:40:00,370.14,370.54,369.82,370.21,6400.0,370.14,370.54,369.82,370.21,6400.0
2013-02-05 13:50:00,370.25,370.3,369.93,370.19,2300.0,370.25,370.3,369.93,370.19,2300.0
2013-02-05 14:00:00,369.99,370.21,369.73,370.06,3900.0,369.99,370.21,369.73,370.06,3900.0
2013-02-05 14:10:00,370.03,370.88,369.95,370.54,5600.0,370.03,370.88,369.95,370.54,5600.0
2013-02-05 14:20:00,370.92,370.92,370.49,370.62,3900.0,370.92,370.92,370.49,370.62,3900.0
2013-02-05 14:30:00,370.68,370.68,370.01,370.13,3600.0,370.68,370.68,370.01,370.13,3600.0
2013-02-05 14:40:00,370.13,370.31,369.93,369.93,11900.0,370.13,370.31,369.93,369.93,11900.0
2013-02-05 14:50:00,370.02,370.15,369.56,369.56,3500.0,370.02,370.15,369.56,369.56,3500.0
2013-02-05 15:00:00,369.57,369.97,369.57,369.72,10800.0,369.57,369.97,369.57,369.72,10800.0
2013-02-05 15:10:00,369.65,370.25,369.62,369.7,8200.0,369.65,370.25,369.62,369.7,8200.0
2013-02-05 15:20:00,369.7,369.78,369.13,369.23,7700.0,369.7,369.78,369.13,369.23,7700.0
2013-02-05 15:30:00,369.15,369.61,369.08,369.33,8200.0,369.15,369.61,369.08,369.33,8200.0
2013-02-05 15:40:00,369.33,369.38,368.5,368.7,9300.0,369.33,369.38,368.5,368.7,9300.0
2013-02-05 15:50:00,368.54,369.03,367.88,368.75,28400.0,368.54,369.03,367.88,368.75,28400.0
2013-02-06 09:30:00,367.47,369.26,367.47,368.63,10400.0,367.47,369.26,367.47,368.63,10400.0
2013-02-06 09:40:00,368.62,370.16,368.44,369.38,11900.0,368.62,370.16,368.44,369.38,11900.0
2013-02-06 09:50:00,369.4,370.14,369.4,369.47,7900.0,369.4,370.14,369.4,369.47,7900.0
2013-02-06 10:00:00,369.53,369.88,368.45,369.02,6500.0,369.53,369.88,368.45,369.02,6500.0
2013-02-06 10:10:00,369.17,369.97,368.86,369.77,6900.0,369.17,369.97,368.86,369.77,6900.0
2013-02-06 10:20:00,369.43,370.09,369.25,369.38,5800.0,369.43,370.09,369.25,369.38,5800.0
2013-02-06 10:30:00,369.79,369.79,368.82,369.0,1600.0,369.79,369.79,368.82,369.0,1600.0
2013-02-06 10:40:00,369.19,369.36,369.0,369.33,2100.0,369.19,369.36,369.0,369.33,2100.0
2013-02-06 10:50:00,369.06,369.34,368.42,368.84,4800.0,369.06,369.34,368.42,368.84,4800.0
2013-02-06 11:00:00,368.76,368.76,367.95,367.95,3000.0,368.76,368.76,367.95,367.95,3000.0
2013-02-06 11:10:00,368.01,369.17,367.99,368.84,4900.0,368.01,369.17,367.99,368.84,4900.0
2013-02-06 11:20:00,368.98,369.18,368.5,368.51,2400.0,368.98,369.18,368.5,368.51,2400.0
2013-02-06 11:30:00,368.54,368.99,368.49,368.54,3600.0,368.54,368.99,368.49,368.54,3600.0
2013-02-06 11:40:00,368.25,368.99,368.25,368.61,2100.0,368.25,368.99,368.25,368.61,2100.0
2013-02-06 11:50:00,368.65,368.88,368.47,368.83,2300.0,368.65,368.88,368.47,368.83,2300.0
2013-02-06 12:00:00,368.87,369.24,368.59,368.86,3400.0,368.87,369.24,368.59,368.86,3400.0
2013-02-06 12:10:00,368.79,369.46,368.43,368.5,2700.0,368.79,369.46,368.43,368.5,2700.0
2013-02-06 12:20:00,368.51,369.0,367.88,367.88,3400.0,368.51,369.0,367.88,367.88,3400.0
2013-02-06 12:30:00,367.56,368.12,367.56,367.9,3300.0,367.56,368.12,367.56,367.9,3300.0
2013-02-06 12:40:00,368.25,368.35,367.81,368.06,1500.0,368.25,368.35,367.81,368.06,1500.0
2013-02-06 12:50:00,367.8,368.27,367.78,368.06,3500.0,367.8,368.27,367.78,368.06,3500.0
2013-02-06 13:00:00,367.71,368.03,367.0,367.0,8400.0,367.71,368.03,367.0,367.0,8400.0
2013-02-06 13:10:00,367.08,367.98,367.08,367.7,3500.0,367.08,367.98,367.08,367.7,3500.0
2013-02-06 13:20:00,367.91,367.91,367.23,367.65,5000.0,367.91,367.91,367.23,367.65,5000.0
2013-02-06 13:30:00,366.98,367.89,366.22,367.89,7400.0,366.98,367.89,366.22,367.89,7400.0
2013-02-06 13:40:00,367.88,367.88,367.06,367.65,7300.0,367.88,367.88,367.06,367.65,7300.0
2013-02-06 13:50:00,367.43,367.93,367.28,367.51,19200.0,367.43,367.93,367.28,367.51,19200.0
2013-02-06 14:00:00,367.27,367.76,367.23,367.49,4700.0,367.27,367.76,367.23,367.49,4700.0
2013-02-06 14:10:00,367.47,367.65,367.19,367.23,3200.0,367.47,367.65,367.19,367.23,3200.0
2013-02-06 14:20:00,367.45,367.92,367.26,367.26,1500.0,367.45,367.92,367.26,367.26,1500.0
2013-02-06 14:30:00,367.44,368.16,367.33,368.14,3800.0,367.44,368.16,367.33,368.14,3800.0
2013-02-06 14:40:00,368.03,368.62,368.03,368.24,3200.0,368.03,368.62,368.03,368.24,3200.0
2013-02-06 14:50:00,368.2,368.77,368.07,368.6,7500.0,368.2,368.77,368.07,368.6,7500.0
2013-02-06 15:00:00,368.61,368.69,368.07,368.44,6300.0,368.61,368.69,368.07,368.44,6300.0
2013-02-06 15:10:00,368.47,369.0,368.22,369.0,10700.0,368.47,369.0,368.22,369.0,10700.0
2013-02-06 15:20:00,369.0,369.14,368.8,369.09,24900.0,369.0,369.14,368.8,369.09,24900.0
2013-02-06 15:30:00,368.95,369.11,368.18,368.39,10200.0,368.95,369.11,368.18,368.39,10200.0
2013-02-06 15:40:00,368.4,368.95,368.2,368.45,10700.0,368.4,368.95,368.2,368.45,10700.0
2013-02-06 15:50:00,368.42,369.12,368.28,368.9,26300.0,368.42,369.12,368.28,368.9,26300.0
2013-02-07 09:30:00,377.5,383.1,375.5,380.5,205800.0,377.5,383.1,375.5,380.5,205800.0
2013-02-07 09:40:00,380.51,380.77,379.05,380.19,72300.0,380.51,380.77,379.05,380.19,72300.0
2013-02-07 09:50:00,380.15,380.86,379.51,379.77,92000.0,380.15,380.86,379.51,379.77,92000.0
2013-02-07 10:00:00,379.61,380.04,378.77,379.26,22100.0,379.61,380.04,378.77,379.26,22100.0
2013-02-07 10:10:00,379.26,379.56,377.34,377.59,33100.0,379.26,379.56,377.34,377.59,33100.0
2013-02-07 10:20:00,377.33,377.81,375.75,375.95,43400.0,377.33,377.81,375.75,375.95,43400.0
2013-02-07 10:30:00,376.02,376.88,375.74,375.87,13500.0,376.02,376.88,375.74,375.87,13500.0
2013-02-07 10:40:00,375.95,376.03,374.46,375.0,15600.0,375.95,376.03,374.46,375.0,15600.0
2013-02-07 10:50:00,375.02,375.6,374.61,375.46,15300.0,375.02,375.6,374.61,375.46,15300.0
2013-02-07 11:00:00,375.53,376.41,375.37,376.36,27200.0,375.53,376.41,375.37,376.36,27200.0
2013-02-07 11:10:00,376.4,376.54,375.9,376.22,14000.0,376.4,376.54,375.9,376.22,14000.0
2013-02-07 11:20:00,376.02,376.88,375.94,376.49,10900.0,376.02,376.88,375.94,376.49,10900.0
2013-02-07 11:30:00,376.75,377.08,376.13,376.38,7900.0,376.75,377.08,376.13,376.38,7900.0
2013-02-07 11:40:00,376.6,376.6,375.69,375.88,5600.0,376.6,376.6,375.69,375.88,5600.0
2013-02-07 11:50:00,375.78,376.64,375.78,375.87,8200.0,375.78,376.64,375.78,375.87,8200.0
2013-02-07 12:00:00,376.06,376.2,375.93,376.04,3800.0,376.06,376.2,375.93,376.04,3800.0
2013-02-07 12:10:00,376.03,376.17,375.34,375.34,4100.0,376.03,376.17,375.34,375.34,4100.0
2013-02-07 12:20:00,375.47,375.76,375.25,375.54,2800.0,375.47,375.76,375.25,375.54,2800.0
2013-02-07 12:30:00,375.54,376.6,375.41,376.01,8500.0,375.54,376.6,375.41,376.01,8500.0
2013-02-07 12:40:00,376.01,376.13,375.77,375.93,14200.0,376.01,376.13,375.77,375.93,14200.0
2013-02-07 12:50:00,376.01,376.02,375.75,375.94,3700.0,376.01,376.02,375.75,375.94,3700.0
2013-02-07 13:00:00,375.78,376.09,375.46,375.97,10900.0,375.78,376.09,375.46,375.97,10900.0
2013-02-07 13:10:00,375.85,376.07,375.69,375.88,5600.0,375.85,376.07,375.69,375.88,5600.0
2013-02-07 13:20:00,375.9,376.66,375.75,376.62,7400.0,375.9,376.66,375.75,376.62,7400.0
2013-02-07 13:30:00,376.42,377.0,376.14,376.2,11900.0,376.42,377.0,376.14,376.2,11900.0
2013-02-07 13:40:00,376.08,377.91,376.07,377.56,22900.0,376.08,377.91,376.07,377.56,22900.0
2013-02-07 13:50:00,377.48,379.7,377.48,379.28,26700.0,377.48,379.7,377.48,379.28,26700.0
2013-02-07 14:00:00,379.66,380.46,379.44,380.21,53100.0,379.66,380.46,379.44,380.21,53100.0
2013-02-07 14:10:00,380.26,380.89,378.96,379.49,38900.0,380.26,380.89,378.96,379.49,38900.0
2013-02-07 14:20:00,379.65,379.65,378.44,379.08,13200.0,379.65,379.65,378.44,379.08,13200.0
2013-02-07 14:30:00,378.98,378.98,377.99,378.22,10400.0,378.98,378.98,377.99,378.22,10400.0
2013-02-07 14:40:00,378.2,379.28,378.15,379.18,9800.0,378.2,379.28,378.15,379.18,9800.0
2013-02-07 14:50:00,379.26,379.8,379.03,379.79,11800.0,379.26,379.8,379.03,379.79,11800.0
2013-02-07 15:00:00,379.78,380.2,379.36,380.16,14500.0,379.78,380.2,379.36,380.16,14500.0
2013-02-07 15:10:00,380.21,380.32,379.64,380.29,12500.0,380.21,380.32,379.64,380.29,12500.0
2013-02-07 15:20:00,380.16,380.36,379.75,380.12,34300.0,380.16,380.36,379.75,380.12,34300.0
2013-02-07 15:30:00,380.24,380.68,380.23,380.29,29900.0,380.24,380.68,380.23,380.29,29900.0
2013-02-07 15:40:00,380.33,380.68,380.03,380.4,71800.0,380.33,380.68,380.03,380.4,71800.0
2013-02-07 15:50:00,380.4,380.7,379.84,379.85,52500.0,380.4,380.7,379.84,379.85,52500.0
2013-02-08 09:30:00,380.32,381.74,379.58,381.24,9500.0,380.32,381.74,379.58,381.24,9500.0
2013-02-08 09:40:00,381.05,381.8,380.95,381.8,9100.0,381.05,381.8,380.95,381.8,9100.0
2013-02-08 09:50:00,381.61,381.93,381.26,381.93,5300.0,381.61,381.93,381.26,381.93,5300.0
2013-02-08 10:00:00,381.96,382.76,381.68,382.37,43400.0,381.96,382.76,381.68,382.37,43400.0
2013-02-08 10:10:00,382.43,382.6,381.62,382.27,27100.0,382.43,382.6,381.62,382.27,27100.0
2013-02-08 10:20:00,382.26,382.71,382.04,382.69,13500.0,382.26,382.71,382.04,382.69,13500.0
2013-02-08 10:30:00,382.75,383.5,382.64,383.34,10000.0,382.75,383.5,382.64,383.34,10000.0
2013-02-08 10:40:00,383.36,383.69,383.24,383.69,13700.0,383.36,383.69,383.24,383.69,13700.0
2013-02-08 10:50:00,383.45,384.08,383.45,384.0,9700.0,383.45,384.08,383.45,384.0,9700.0
2013-02-08 11:00:00,384.09,384.09,383.73,383.96,7900.0,384.09,384.09,383.73,383.96,7900.0
2013-02-08 11:10:00,383.98,384.02,383.55,383.63,4900.0,383.98,384.02,383.55,383.63,4900.0
2013-02-08 11:20:00,383.62,383.67,383.4,383.42,11800.0,383.62,383.67,383.4,383.42,11800.0
2013-02-08 11:30:00,383.42,383.65,382.8,383.58,11700.0,383.42,383.65,382.8,383.58,11700.0
2013-02-08 11:40:00,383.67,384.04,383.22,383.35,8200.0,383.67,384.04,383.22,383.35,8200.0
2013-02-08 11:50:00,383.41,383.69,383.32,383.47,8900.0,383.41,383.69,383.32,383.47,8900.0
2013-02-08 12:00:00,383.33,383.6,382.82,383.35,8500.0,383.33,383.6,382.82,383.35,8500.0
2013-02-08 12:10:00,383.56,384.09,383.39,384.05,5900.0,383.56,384.09,383.39,384.05,5900.0
2013-02-08 12:20:00,383.94,384.1,383.83,383.89,5400.0,383.94,384.1,383.83,383.89,5400.0
2013-02-08 12:30:00,383.9,384.15,383.86,384.15,6000.0,383.9,384.15,383.86,384.15,6000.0
2013-02-08 12:40:00,383.97,384.23,383.91,384.06,9100.0,383.97,384.23,383.91,384.06,9100.0
2013-02-08 12:50:00,384.0,384.23,383.93,384.08,37200.0,384.0,384.23,383.93,384.08,37200.0
2013-02-08 13:00:00,384.08,384.62,384.04,384.62,10200.0,384.08,384.62,384.04,384.62,10200.0
2013-02-08 13:10:00,384.69,384.75,384.23,384.23,5600.0,384.69,384.75,384.23,384.23,5600.0
2013-02-08 13:20:00,384.37,384.55,384.0,384.55,8400.0,384.37,384.55,384.0,384.55,8400.0
2013-02-08 13:30:00,384.2,384.74,384.2,384.64,6600.0,384.2,384.74,384.2,384.64,6600.0
2013-02-08 13:40:00,384.61,384.61,384.21,384.35,7500.0,384.61,384.61,384.21,384.35,7500.0
2013-02-08 13:50:00,384.24,384.62,384.17,384.62,7400.0,384.24,384.62,384.17,384.62,7400.0
2013-02-08 14:00:00,384.51,384.75,384.4,384.53,4800.0,384.51,384.75,384.4,384.53,4800.0
2013-02-08 14:10:00,384.51,384.55,384.0,384.24,5000.0,384.51,384.55,384.0,384.24,5000.0
2013-02-08 14:20:00,384.2,384.83,384.16,384.66,34300.0,384.2,384.83,384.16,384.66,34300.0
2013-02-08 14:30:00,384.72,385.06,384.58,385.02,45700.0,384.72,385.06,384.58,385.02,45700.0
2013-02-08 14:40:00,384.97,385.66,384.73,385.6,51600.0,384.97,385.66,384.73,385.6,51600.0
2013-02-08 14:50:00,385.55,385.96,385.25,385.93,59100.0,385.55,385.96,385.25,385.93,59100.0
2013-02-08 15:00:00,385.91,386.08,385.62,386.03,17000.0,385.91,386.08,385.62,386.03,17000.0
2013-02-08 15:10:00,385.94,386.19,385.57,385.72,13600.0,385.94,386.19,385.57,385.72,13600.0
2013-02-08 15:20:00,385.85,386.0,385.44,385.6,59300.0,385.85,386.0,385.44,385.6,59300.0
2013-02-08 15:30:00,385.68,385.9,385.46,385.83,62900.0,385.68,385.9,385.46,385.83,62900.0
2013-02-08 15:40:00,385.94,386.4,385.75,386.08,29900.0,385.94,386.4,385.75,386.08,29900.0
2013-02-08 15:50:00,385.95,386.27,385.4,385.8,41700.0,385.95,386.27,385.4,385.8,41700.0
2013-02-11 09:30:00,384.63,386.59,384.42,385.94,7600.0,384.63,386.59,384.42,385.94,7600.0
2013-02-11 09:40:00,385.84,385.84,384.23,384.77,11700.0,385.84,385.84,384.23,384.77,11700.0
2013-02-11 09:50:00,385.0,385.74,385.0,385.74,12400.0,385.0,385.74,385.0,385.74,12400.0
2013-02-11 10:00:00,385.77,386.55,385.25,386.1,19500.0,385.77,386.55,385.25,386.1,19500.0
2013-02-11 10:10:00,386.14,386.69,386.0,386.37,12100.0,386.14,386.69,386.0,386.37,12100.0
2013-02-11 10:20:00,386.39,386.75,386.29,386.4,12600.0,386.39,386.75,386.29,386.4,12600.0
2013-02-11 10:30:00,386.33,386.75,386.25,386.7,22900.0,386.33,386.75,386.25,386.7,22900.0
2013-02-11 10:40:00,386.74,387.22,386.74,386.94,54500.0,386.74,387.22,386.74,386.94,54500.0
2013-02-11 10:50:00,386.91,387.03,386.38,386.98,6100.0,386.91,387.03,386.38,386.98,6100.0
2013-02-11 11:00:00,387.12,387.15,386.44,387.0,8300.0,387.12,387.15,386.44,387.0,8300.0
2013-02-11 11:10:00,387.0,387.38,386.46,386.96,15200.0,387.0,387.38,386.46,386.96,15200.0
2013-02-11 11:20:00,386.97,387.17,386.79,386.88,5700.0,386.97,387.17,386.79,386.88,5700.0
2013-02-11 11:30:00,386.92,387.22,386.57,386.77,8100.0,386.92,387.22,386.57,386.77,8100.0
2013-02-11 11:40:00,386.88,387.1,386.55,386.81,9200.0,386.88,387.1,386.55,386.81,9200.0
2013-02-11 11:50:00,386.64,387.09,386.64,386.66,2700.0,386.64,387.09,386.64,386.66,2700.0
2013-02-11 12:00:00,386.64,386.64,385.99,386.17,4200.0,386.64,386.64,385.99,386.17,4200.0
2013-02-11 12:10:00,386.08,386.46,385.54,386.44,6200.0,386.08,386.46,385.54,386.44,6200.0
2013-02-11 12:20:00,386.44,386.52,385.88,386.52,6000.0,386.44,386.52,385.88,386.52,6000.0
2013-02-11 12:30:00,386.53,386.95,386.19,386.55,17200.0,386.53,386.95,386.19,386.55,17200.0
2013-02-11 12:40:00,386.55,386.59,386.35,386.5,3900.0,386.55,386.59,386.35,386.5,3900.0
2013-02-11 12:50:00,386.5,386.55,386.32,386.53,6000.0,386.5,386.55,386.32,386.53,6000.0
2013-02-11 13:00:00,386.51,386.59,386.22,386.48,16800.0,386.51,386.59,386.22,386.48,16800.0
2013-02-11 13:10:00,386.36,386.42,386.25,386.33,12500.0,386.36,386.42,386.25,386.33,12500.0
2013-02-11 13:20:00,386.33,386.58,385.99,385.99,23900.0,386.33,386.58,385.99,385.99,23900.0
2013-02-11 13:30:00,385.92,386.34,385.87,386.17,7900.0,385.92,386.34,385.87,386.17,7900.0
2013-02-11 13:40:00,386.04,386.11,385.9,385.9,6200.0,386.04,386.11,385.9,385.9,6200.0
2013-02-11 13:50:00,385.97,386.06,385.64,385.64,24800.0,385.97,386.06,385.64,385.64,24800.0
2013-02-11 14:00:00,385.64,385.96,385.64,385.75,28700.0,385.64,385.96,385.64,385.75,28700.0
2013-02-11 14:10:00,385.58,386.05,385.39,385.4,4700.0,385.58,386.05,385.39,385.4,4700.0
2013-02-11 14:20:00,385.41,385.94,385.41,385.63,8100.0,385.41,385.94,385.41,385.63,8100.0
2013-02-11 14:30:00,385.85,386.0,385.63,385.9,5100.0,385.85,386.0,385.63,385.9,5100.0
2013-02-11 14:40:00,385.99,385.99,385.7,385.7,5700.0,385.99,385.99,385.7,385.7,5700.0
2013-02-11 14:50:00,385.71,385.88,385.64,385.87,5300.0,385.71,385.88,385.64,385.87,5300.0
2013-02-11 15:00:00,385.9,385.94,385.23,385.68,7800.0,385.9,385.94,385.23,385.68,7800.0
2013-02-11 15:10:00,385.45,385.73,385.45,385.6,6700.0,385.45,385.73,385.45,385.6,6700.0
2013-02-11 15:20:00,385.47,385.85,385.4,385.59,6400.0,385.47,385.85,385.4,385.59,6400.0
2013-02-11 15:30:00,385.59,385.87,385.53,385.66,9600.0,385.59,385.87,385.53,385.66,9600.0
2013-02-11 15:40:00,385.74,385.82,385.24,385.64,29500.0,385.74,385.82,385.24,385.64,29500.0
2013-02-11 15:50:00,385.51,385.55,385.03,385.23,17700.0,385.51,385.55,385.03,385.23,17700.0
2013-02-12 09:30:00,385.35,385.93,383.59,385.37,8300.0,385.35,385.93,383.59,385.37,8300.0
2013-02-12 09:40:00,384.96,386.63,384.94,386.09,22300.0,384.96,386.63,384.94,386.09,22300.0
2013-02-12 09:50:00,386.0,386.94,386.0,386.64,16200.0,386.0,386.94,386.0,386.64,16200.0
2013-02-12 10:00:00,386.45,386.56,385.6,385.96,14700.0,386.45,386.56,385.6,385.96,14700.0
2013-02-12 10:10:00,385.75,385.83,384.97,385.19,8600.0,385.75,385.83,384.97,385.19,8600.0
2013-02-12 10:20:00,385.22,385.4,384.79,384.79,11700.0,385.22,385.4,384.79,384.79,11700.0
2013-02-12 10:30:00,384.75,385.22,384.56,384.89,7500.0,384.75,385.22,384.56,384.89,7500.0
2013-02-12 10:40:00,384.94,385.52,384.94,385.26,5500.0,384.94,385.52,384.94,385.26,5500.0
2013-02-12 10:50:00,385.24,385.41,383.83,383.98,32800.0,385.24,385.41,383.83,383.98,32800.0
2013-02-12 11:00:00,383.98,384.42,383.49,383.51,27100.0,383.98,384.42,383.49,383.51,27100.0
2013-02-12 11:10:00,383.5,383.7,382.97,383.17,12800.0,383.5,383.7,382.97,383.17,12800.0
2013-02-12 11:20:00,383.12,383.55,382.48,382.48,11900.0,383.12,383.55,382.48,382.48,11900.0
2013-02-12 11:30:00,382.5,382.75,381.96,382.1,9600.0,382.5,382.75,381.96,382.1,9600.0
2013-02-12 11:40:00,381.95,382.88,381.9,382.42,22000.0,381.95,382.88,381.9,382.42,22000.0
2013-02-12 11:50:00,382.28,382.87,382.01,382.57,12800.0,382.28,382.87,382.01,382.57,12800.0
2013-02-12 12:00:00,382.68,383.06,382.52,382.68,7900.0,382.68,383.06,382.52,382.68,7900.0
2013-02-12 12:10:00,382.39,382.61,381.91,382.12,5700.0,382.39,382.61,381.91,382.12,5700.0
2013-02-12 12:20:00,382.3,382.67,382.1,382.31,9200.0,382.3,382.67,382.1,382.31,9200.0
2013-02-12 12:30:00,382.39,382.89,382.36,382.66,3100.0,382.39,382.89,382.36,382.66,3100.0
2013-02-12 12:40:00,382.61,383.22,382.52,382.8,5400.0,382.61,383.22,382.52,382.8,5400.0
2013-02-12 12:50:00,382.73,383.01,382.5,382.64,11400.0,382.73,383.01,382.5,382.64,11400.0
2013-02-12 13:00:00,382.67,382.79,382.06,382.37,6200.0,382.67,382.79,382.06,382.37,6200.0
2013-02-12 13:10:00,382.14,382.5,382.13,382.5,6900.0,382.14,382.5,382.13,382.5,6900.0
2013-02-12 13:20:00,382.48,383.11,382.27,382.85,11900.0,382.48,383.11,382.27,382.85,11900.0
2013-02-12 13:30:00,382.55,382.73,382.13,382.28,21000.0,382.55,382.73,382.13,382.28,21000.0
2013-02-12 13:40:00,382.12,382.35,381.6,381.76,10600.0,382.12,382.35,381.6,381.76,10600.0
2013-02-12 13:50:00,381.77,381.96,381.0,381.0,10200.0,381.77,381.96,381.0,381.0,10200.0
2013-02-12 14:00:00,381.06,381.4,380.79,381.4,9900.0,381.06,381.4,380.79,381.4,9900.0
2013-02-12 14:10:00,381.36,381.98,381.3,381.98,8700.0,381.36,381.98,381.3,381.98,8700.0
2013-02-12 14:20:00,381.81,382.37,381.79,381.8,14200.0,381.81,382.37,381.79,381.8,14200.0
2013-02-12 14:30:00,381.86,382.6,381.81,382.6,5800.0,381.86,382.6,381.81,382.6,5800.0
2013-02-12 14:40:00,382.6,382.75,382.41,382.75,8800.0,382.6,382.75,382.41,382.75,8800.0
2013-02-12 14:50:00,382.82,383.0,382.45,382.45,5000.0,382.82,383.0,382.45,382.45,5000.0
2013-02-12 15:00:00,382.46,383.1,382.46,382.94,7300.0,382.46,383.1,382.46,382.94,7300.0
2013-02-12 15:10:00,382.95,383.33,382.95,383.24,18300.0,382.95,383.33,382.95,383.24,18300.0
2013-02-12 15:20:00,383.25,383.42,382.58,382.58,22000.0,383.25,383.42,382.58,382.58,22000.0
2013-02-12 15:30:00,382.59,382.77,382.16,382.36,20900.0,382.59,382.77,382.16,382.36,20900.0
2013-02-12 15:40:00,382.36,382.48,381.77,381.85,24100.0,382.36,382.48,381.77,381.85,24100.0
2013-02-12 15:50:00,381.97,382.53,381.78,382.01,29400.0,381.97,382.53,381.78,382.01,29400.0
2013-02-13 09:30:00,382.14,383.43,381.05,382.61,19600.0,382.14,383.43,381.05,382.61,19600.0
2013-02-13 09:40:00,382.54,384.01,382.12,382.53,14700.0,382.54,384.01,382.12,382.53,14700.0
2013-02-13 09:50:00,382.83,382.99,382.02,382.15,4900.0,382.83,382.99,382.02,382.15,4900.0
2013-02-13 10:00:00,382.15,382.33,380.74,380.98,11000.0,382.15,382.33,380.74,380.98,11000.0
2013-02-13 10:10:00,380.91,380.91,380.14,380.6,10400.0,380.91,380.91,380.14,380.6,10400.0
2013-02-13 10:20:00,380.65,381.39,380.42,380.42,7800.0,380.65,381.39,380.42,380.42,7800.0
2013-02-13 10:30:00,380.58,380.82,379.79,379.82,5700.0,380.58,380.82,379.79,379.82,5700.0
2013-02-13 10:40:00,379.81,380.4,379.76,379.76,5700.0,379.81,380.4,379.76,379.76,5700.0
2013-02-13 10:50:00,379.77,379.77,378.73,378.73,19100.0,379.77,379.77,378.73,378.73,19100.0
2013-02-13 11:00:00,378.88,379.0,378.13,378.54,26400.0,378.88,379.0,378.13,378.54,26400.0
2013-02-13 11:10:00,378.41,378.71,377.88,378.32,26900.0,378.41,378.71,377.88,378.32,26900.0
2013-02-13 11:20:00,377.98,378.61,377.96,378.21,28000.0,377.98,378.61,377.96,378.21,28000.0
2013-02-13 11:30:00,378.36,379.37,378.11,378.75,29700.0,378.36,379.37,378.11,378.75,29700.0
2013-02-13 11:40:00,378.55,379.41,378.55,379.39,2500.0,378.55,379.41,378.55,379.39,2500.0
2013-02-13 11:50:00,379.22,380.07,379.13,379.95,34100.0,379.22,380.07,379.13,379.95,34100.0
2013-02-13 12:00:00,379.85,380.45,379.85,380.45,2500.0,379.85,380.45,379.85,380.45,2500.0
2013-02-13 12:10:00,380.67,381.75,380.5,381.59,4700.0,380.67,381.75,380.5,381.59,4700.0
2013-02-13 12:20:00,381.67,381.72,380.76,380.76,12300.0,381.67,381.72,380.76,380.76,12300.0
2013-02-13 12:30:00,380.61,381.38,380.61,381.38,8300.0,380.61,381.38,380.61,381.38,8300.0
2013-02-13 12:40:00,381.26,381.69,381.18,381.42,11800.0,381.26,381.69,381.18,381.42,11800.0
2013-02-13 12:50:00,381.48,382.12,381.44,381.44,2100.0,381.48,382.12,381.44,381.44,2100.0
2013-02-13 13:00:00,381.58,382.07,381.55,381.88,3000.0,381.58,382.07,381.55,381.88,3000.0
2013-02-13 13:10:00,382.1,382.46,381.49,381.51,8300.0,382.1,382.46,381.49,381.51,8300.0
2013-02-13 13:20:00,381.59,382.02,381.5,381.75,6200.0,381.59,382.02,381.5,381.75,6200.0
2013-02-13 13:30:00,381.75,382.18,381.75,381.88,4600.0,381.75,382.18,381.75,381.88,4600.0
2013-02-13 13:40:00,381.91,382.02,381.89,381.92,500.0,381.91,382.02,381.89,381.92,500.0
2013-02-13 13:50:00,381.87,382.01,381.79,381.9,3200.0,381.87,382.01,381.79,381.9,3200.0
2013-02-13 14:00:00,382.0,382.46,381.96,382.46,11500.0,382.0,382.46,381.96,382.46,11500.0
2013-02-13 14:10:00,382.47,382.67,382.35,382.67,3000.0,382.47,382.67,382.35,382.67,3000.0
2013-02-13 14:20:00,382.7,382.75,382.38,382.75,4900.0,382.7,382.75,382.38,382.75,4900.0
2013-02-13 14:30:00,382.49,382.49,381.85,381.85,4200.0,382.49,382.49,381.85,381.85,4200.0
2013-02-13 14:40:00,381.97,382.08,381.46,381.68,8300.0,381.97,382.08,381.46,381.68,8300.0
2013-02-13 14:50:00,381.59,381.69,380.89,381.0,6100.0,381.59,381.69,380.89,381.0,6100.0
2013-02-13 15:00:00,381.02,381.04,380.38,380.42,13000.0,381.02,381.04,380.38,380.42,13000.0
2013-02-13 15:10:00,380.44,380.72,380.42,380.66,6200.0,380.44,380.72,380.42,380.66,6200.0
2013-02-13 15:20:00,380.64,380.98,380.49,380.8,8300.0,380.64,380.98,380.49,380.8,8300.0
2013-02-13 15:30:00,380.74,380.8,380.4,380.8,9900.0,380.74,380.8,380.4,380.8,9900.0
2013-02-13 15:40:00,380.76,381.08,380.02,380.07,11500.0,380.76,381.08,380.02,380.07,11500.0
2013-02-13 15:50:00,380.1,380.84,379.7,379.82,52100.0,380.1,380.84,379.7,379.82,52100.0
2013-02-14 09:30:00,378.5,380.5,378.5,380.3,8200.0,378.5,380.5,378.5,380.3,8200.0
2013-02-14 09:40:00,380.33,380.47,378.92,378.92,21900.0,380.33,380.47,378.92,378.92,21900.0
2013-02-14 09:50:00,379.27,379.55,376.51,376.72,23500.0,379.27,379.55,376.51,376.72,23500.0
2013-02-14 10:00:00,376.74,377.85,376.02,376.14,15600.0,376.74,377.85,376.02,376.14,15600.0
2013-02-14 10:10:00,376.19,376.33,375.33,376.33,22300.0,376.19,376.33,375.33,376.33,22300.0
2013-02-14 10:20:00,376.23,376.4,375.55,375.6,24400.0,376.23,376.4,375.55,375.6,24400.0
2013-02-14 10:30:00,375.38,376.1,375.32,375.68,26700.0,375.38,376.1,375.32,375.68,26700.0
2013-02-14 10:40:00,375.67,376.1,375.67,375.81,23100.0,375.67,376.1,375.67,375.81,23100.0
2013-02-14 10:50:00,375.78,375.91,375.28,375.62,19300.0,375.78,375.91,375.28,375.62,19300.0
2013-02-14 11:00:00,375.54,375.91,375.36,375.62,14400.0,375.54,375.91,375.36,375.62,14400.0
2013-02-14 11:10:00,375.62,375.73,374.78,375.28,15700.0,375.62,375.73,374.78,375.28,15700.0
2013-02-14 11:20:00,375.35,375.46,374.9,375.28,52100.0,375.35,375.46,374.9,375.28,52100.0
2013-02-14 11:30:00,375.42,375.42,375.07,375.2,21400.0,375.42,375.42,375.07,375.2,21400.0
2013-02-14 11:40:00,375.18,375.4,375.08,375.29,4200.0,375.18,375.4,375.08,375.29,4200.0
2013-02-14 11:50:00,375.21,376.24,375.2,376.24,5400.0,375.21,376.24,375.2,376.24,5400.0
2013-02-14 12:00:00,376.11,376.12,374.91,375.09,14500.0,376.11,376.12,374.91,375.09,14500.0
2013-02-14 12:10:00,375.17,375.5,374.84,375.13,17500.0,375.17,375.5,374.84,375.13,17500.0
2013-02-14 12:20:00,375.13,375.18,373.2,373.31,36100.0,375.13,375.18,373.2,373.31,36100.0
2013-02-14 12:30:00,373.31,373.31,372.94,373.2,8900.0,373.31,373.31,372.94,373.2,8900.0
2013-02-14 12:40:00,373.2,373.68,373.2,373.61,7400.0,373.2,373.68,373.2,373.61,7400.0
2013-02-14 12:50:00,373.65,374.68,373.53,374.49,24200.0,373.65,374.68,373.53,374.49,24200.0
2013-02-14 13:00:00,374.5,375.36,374.5,375.21,4000.0,374.5,375.36,374.5,375.21,4000.0
2013-02-14 13:10:00,375.53,375.82,375.2,375.2,8400.0,375.53,375.82,375.2,375.2,8400.0
2013-02-14 13:20:00,375.2,375.47,375.0,375.0,8000.0,375.2,375.47,375.0,375.0,8000.0
2013-02-14 13:30:00,374.85,375.43,374.47,374.57,7400.0,374.85,375.43,374.47,374.57,7400.0
2013-02-14 13:40:00,374.73,375.26,374.73,374.95,5300.0,374.73,375.26,374.73,374.95,5300.0
2013-02-14 13:50:00,374.72,375.0,374.53,374.81,7500.0,374.72,375.0,374.53,374.81,7500.0
2013-02-14 14:00:00,374.75,375.24,374.54,375.04,12300.0,374.75,375.24,374.54,375.04,12300.0
2013-02-14 14:10:00,375.01,375.19,374.88,375.02,8000.0,375.01,375.19,374.88,375.02,8000.0
2013-02-14 14:20:00,375.07,375.11,374.55,374.82,23600.0,375.07,375.11,374.55,374.82,23600.0
2013-02-14 14:30:00,374.78,374.94,374.5,374.5,5400.0,374.78,374.94,374.5,374.5,5400.0
2013-02-14 14:40:00,374.39,374.48,373.46,373.77,7500.0,374.39,374.48,373.46,373.77,7500.0
2013-02-14 14:50:00,373.78,374.24,373.35,373.66,8200.0,373.78,374.24,373.35,373.66,8200.0
2013-02-14 15:00:00,373.71,374.95,373.71,374.78,6000.0,373.71,374.95,373.71,374.78,6000.0
2013-02-14 15:10:00,374.63,375.13,374.4,374.48,11800.0,374.63,375.13,374.4,374.48,11800.0
2013-02-14 15:20:00,374.46,375.06,374.22,375.05,12400.0,374.46,375.06,374.22,375.05,12400.0
2013-02-14 15:30:00,375.05,375.59,374.41,374.85,38800.0,375.05,375.59,374.41,374.85,38800.0
2013-02-14 15:40:00,374.93,374.99,373.55,373.65,28700.0,374.93,374.99,373.55,373.65,28700.0
2013-02-14 15:50:00,373.6,374.14,373.11,373.76,61200.0,373.6,374.14,373.11,373.76,61200.0
2013-02-15 09:30:00,375.0,375.0,373.08,374.47,53300.0,375.0,375.0,373.08,374.47,53300.0
2013-02-15 09:40:00,373.97,374.41,373.05,373.11,19700.0,373.97,374.41,373.05,373.11,19700.0
2013-02-15 09:50:00,373.32,374.02,373.1,373.48,19300.0,373.32,374.02,373.1,373.48,19300.0
2013-02-15 10:00:00,373.35,373.6,372.61,373.26,15600.0,373.35,373.6,372.61,373.26,15600.0
2013-02-15 10:10:00,373.59,373.59,372.52,372.77,15500.0,373.59,373.59,372.52,372.77,15500.0
2013-02-15 10:20:00,372.78,372.93,372.46,372.46,10100.0,372.78,372.93,372.46,372.46,10100.0
2013-02-15 10:30:00,372.59,372.85,372.11,372.77,25300.0,372.59,372.85,372.11,372.77,25300.0
2013-02-15 10:40:00,372.78,372.9,371.93,372.06,6700.0,372.78,372.9,371.93,372.06,6700.0
2013-02-15 10:50:00,372.12,372.84,372.11,372.84,9700.0,372.12,372.84,372.11,372.84,9700.0
2013-02-15 11:00:00,372.88,374.22,372.84,374.03,9500.0,372.88,374.22,372.84,374.03,9500.0
2013-02-15 11:10:00,374.34,374.43,374.08,374.09,3400.0,374.34,374.43,374.08,374.09,3400.0
2013-02-15 11:20:00,374.17,374.85,374.01,374.52,8800.0,374.17,374.85,374.01,374.52,8800.0
2013-02-15 11:30:00,374.47,374.84,374.47,374.66,5500.0,374.47,374.84,374.47,374.66,5500.0
2013-02-15 11:40:00,374.66,374.98,374.53,374.83,5500.0,374.66,374.98,374.53,374.83,5500.0
2013-02-15 11:50:00,374.64,375.12,374.64,375.12,2700.0,374.64,375.12,374.64,375.12,2700.0
2013-02-15 12:00:00,375.1,375.2,374.88,374.88,6200.0,375.1,375.2,374.88,374.88,6200.0
2013-02-15 12:10:00,375.03,375.15,374.4,374.97,32700.0,375.03,375.15,374.4,374.97,32700.0
2013-02-15 12:20:00,375.02,375.11,374.72,375.08,12900.0,375.02,375.11,374.72,375.08,12900.0
2013-02-15 12:30:00,375.05,375.15,374.26,374.6,4300.0,375.05,375.15,374.26,374.6,4300.0
2013-02-15 12:40:00,374.74,375.01,374.68,375.01,2500.0,374.74,375.01,374.68,375.01,2500.0
2013-02-15 12:50:00,375.02,375.07,374.58,375.01,3200.0,375.02,375.07,374.58,375.01,3200.0
2013-02-15 13:00:00,374.86,375.25,374.84,375.01,7400.0,374.86,375.25,374.84,375.01,7400.0
2013-02-15 13:10:00,374.93,375.17,374.82,374.88,4500.0,374.93,375.17,374.82,374.88,4500.0
2013-02-15 13:20:00,375.01,375.01,374.51,374.72,3400.0,375.01,375.01,374.51,374.72,3400.0
2013-02-15 13:30:00,374.71,374.99,374.65,374.94,6900.0,374.71,374.99,374.65,374.94,6900.0
2013-02-15 13:40:00,374.87,375.16,374.71,375.16,8300.0,374.87,375.16,374.71,375.16,8300.0
2013-02-15 13:50:00,375.15,375.56,375.15,375.32,8000.0,375.15,375.56,375.15,375.32,8000.0
2013-02-15 14:00:00,375.24,375.3,373.48,373.5,5700.0,375.24,375.3,373.48,373.5,5700.0
2013-02-15 14:10:00,373.5,373.73,371.11,371.11,11500.0,373.5,373.73,371.11,371.11,11500.0
2013-02-15 14:20:00,370.86,371.0,369.47,369.57,8100.0,370.86,371.0,369.47,369.57,8100.0
2013-02-15 14:30:00,369.88,371.14,369.73,371.04,9400.0,369.88,371.14,369.73,371.04,9400.0
2013-02-15 14:40:00,370.79,371.78,370.73,371.33,10000.0,370.79,371.78,370.73,371.33,10000.0
2013-02-15 14:50:00,371.54,373.51,371.42,373.33,24700.0,371.54,373.51,371.42,373.33,24700.0
2013-02-15 15:00:00,373.24,373.72,373.09,373.43,13200.0,373.24,373.72,373.09,373.43,13200.0
2013-02-15 15:10:00,373.63,373.86,373.21,373.86,3200.0,373.63,373.86,373.21,373.86,3200.0
2013-02-15 15:20:00,373.75,374.07,373.6,374.06,5800.0,373.75,374.07,373.6,374.06,5800.0
2013-02-15 15:30:00,374.0,374.73,373.63,374.34,12400.0,374.0,374.73,373.63,374.34,12400.0
2013-02-15 15:40:00,374.24,374.76,373.57,373.73,24200.0,374.24,374.76,373.57,373.73,24200.0
2013-02-15 15:50:00,373.65,374.57,373.18,373.3,66600.0,373.65,374.57,373.18,373.3,66600.0
2013-02-19 09:30:00,374.45,374.45,370.86,371.47,38300.0,374.45,374.45,370.86,371.47,38300.0
2013-02-19 09:40:00,371.38,373.64,370.64,373.4,17700.0,371.38,373.64,370.64,373.4,17700.0
2013-02-19 09:50:00,373.2,374.56,373.2,374.04,28800.0,373.2,374.56,373.2,374.04,28800.0
2013-02-19 10:00:00,374.04,374.35,373.63,374.29,14200.0,374.04,374.35,373.63,374.29,14200.0
2013-02-19 10:10:00,373.78,374.26,373.75,373.98,12200.0,373.78,374.26,373.75,373.98,12200.0
2013-02-19 10:20:00,373.93,374.07,373.72,373.79,6700.0,373.93,374.07,373.72,373.79,6700.0
2013-02-19 10:30:00,373.99,374.12,373.4,373.61,14000.0,373.99,374.12,373.4,373.61,14000.0
2013-02-19 10:40:00,373.61,373.92,373.22,373.6,20200.0,373.61,373.92,373.22,373.6,20200.0
2013-02-19 10:50:00,373.38,373.58,373.11,373.11,16900.0,373.38,373.58,373.11,373.11,16900.0
2013-02-19 11:00:00,373.11,373.5,373.05,373.05,8900.0,373.11,373.5,373.05,373.05,8900.0
2013-02-19 11:10:00,373.11,373.44,372.49,372.72,24300.0,373.11,373.44,372.49,372.72,24300.0
2013-02-19 11:20:00,372.78,373.74,372.35,373.6,11900.0,372.78,373.74,372.35,373.6,11900.0
2013-02-19 11:30:00,373.5,373.63,373.41,373.63,2300.0,373.5,373.63,373.41,373.63,2300.0
2013-02-19 11:40:00,373.5,374.0,373.29,373.5,15200.0,373.5,374.0,373.29,373.5,15200.0
2013-02-19 11:50:00,373.55,374.16,373.16,374.16,9900.0,373.55,374.16,373.16,374.16,9900.0
2013-02-19 12:00:00,374.35,374.46,373.76,373.99,7900.0,374.35,374.46,373.76,373.99,7900.0
2013-02-19 12:10:00,373.88,374.29,373.69,374.1,7800.0,373.88,374.29,373.69,374.1,7800.0
2013-02-19 12:20:00,374.09,374.3,373.63,373.63,10100.0,374.09,374.3,373.63,373.63,10100.0
2013-02-19 12:30:00,373.62,373.88,373.31,373.6,1600.0,373.62,373.88,373.31,373.6,1600.0
2013-02-19 12:40:00,373.31,373.91,373.08,373.77,7400.0,373.31,373.91,373.08,373.77,7400.0
2013-02-19 12:50:00,373.82,373.82,373.28,373.37,1500.0,373.82,373.82,373.28,373.37,1500.0
2013-02-19 13:00:00,373.37,373.73,373.23,373.32,2400.0,373.37,373.73,373.23,373.32,2400.0
2013-02-19 13:10:00,373.23,373.85,373.13,373.74,3700.0,373.23,373.85,373.13,373.74,3700.0
2013-02-19 13:20:00,373.7,373.84,373.35,373.52,4500.0,373.7,373.84,373.35,373.52,4500.0
2013-02-19 13:30:00,373.55,373.84,373.49,373.69,5700.0,373.55,373.84,373.49,373.69,5700.0
2013-02-19 13:40:00,373.55,373.55,373.18,373.48,5600.0,373.55,373.55,373.18,373.48,5600.0
2013-02-19 13:50:00,373.3,373.84,373.3,373.78,3500.0,373.3,373.84,373.3,373.78,3500.0
2013-02-19 14:00:00,373.89,374.43,373.82,374.24,5700.0,373.89,374.43,373.82,374.24,5700.0
2013-02-19 14:10:00,374.24,374.65,374.04,374.36,11300.0,374.24,374.65,374.04,374.36,11300.0
2013-02-19 14:20:00,374.38,375.27,374.23,375.12,32600.0,374.38,375.27,374.23,375.12,32600.0
2013-02-19 14:30:00,374.91,375.24,374.84,375.04,5800.0,374.91,375.24,374.84,375.04,5800.0
2013-02-19 14:40:00,375.2,375.39,374.39,374.59,5200.0,375.2,375.39,374.39,374.59,5200.0
2013-02-19 14:50:00,374.44,374.72,373.97,373.97,5400.0,374.44,374.72,373.97,373.97,5400.0
2013-02-19 15:00:00,373.76,374.73,373.76,374.61,12400.0,373.76,374.73,373.76,374.61,12400.0
2013-02-19 15:10:00,374.44,374.58,374.01,374.01,6500.0,374.44,374.58,374.01,374.01,6500.0
2013-02-19 15:20:00,374.01,374.26,373.5,373.63,7500.0,374.01,374.26,373.5,373.63,7500.0
2013-02-19 15:30:00,373.75,374.93,373.69,374.91,19300.0,373.75,374.93,373.69,374.91,19300.0
2013-02-19 15:40:00,374.9,375.06,374.68,374.91,99500.0,374.9,375.06,374.68,374.91,99500.0
2013-02-19 15:50:00,374.95,375.13,374.14,375.0,37000.0,374.95,375.13,374.14,375.0,37000.0
2013-02-20 09:30:00,375.58,378.48,374.2,376.8,4300.0,375.58,378.48,374.2,376.8,4300.0
2013-02-20 09:40:00,377.15,377.98,375.75,375.99,9300.0,377.15,377.98,375.75,375.99,9300.0
2013-02-20 09:50:00,376.28,376.36,375.38,375.92,17900.0,376.28,376.36,375.38,375.92,17900.0
2013-02-20 10:00:00,375.89,376.52,375.56,376.4,5200.0,375.89,376.52,375.56,376.4,5200.0
2013-02-20 10:10:00,376.24,378.39,376.22,378.39,28200.0,376.24,378.39,376.22,378.39,28200.0
2013-02-20 10:20:00,378.38,378.47,378.16,378.16,3800.0,378.38,378.47,378.16,378.16,3800.0
2013-02-20 10:30:00,378.24,378.41,377.64,377.69,15700.0,378.24,378.41,377.64,377.69,15700.0
2013-02-20 10:40:00,377.63,378.42,377.41,378.37,10200.0,377.63,378.42,377.41,378.37,10200.0
2013-02-20 10:50:00,378.42,378.79,377.87,378.72,8700.0,378.42,378.79,377.87,378.72,8700.0
2013-02-20 11:00:00,378.66,378.76,378.3,378.59,5800.0,378.66,378.76,378.3,378.59,5800.0
2013-02-20 11:10:00,378.37,379.23,378.34,378.61,8300.0,378.37,379.23,378.34,378.61,8300.0
2013-02-20 11:20:00,378.97,379.59,378.38,378.55,9900.0,378.97,379.59,378.38,378.55,9900.0
2013-02-20 11:30:00,378.53,379.13,378.38,378.38,6600.0,378.53,379.13,378.38,378.38,6600.0
2013-02-20 11:40:00,378.5,378.82,378.4,378.72,18000.0,378.5,378.82,378.4,378.72,18000.0
2013-02-20 11:50:00,378.81,379.2,378.52,379.2,6100.0,378.81,379.2,378.52,379.2,6100.0
2013-02-20 12:00:00,378.91,379.51,378.86,379.51,7100.0,378.91,379.51,378.86,379.51,7100.0
2013-02-20 12:10:00,379.44,380.3,379.35,380.13,5200.0,379.44,380.3,379.35,380.13,5200.0
2013-02-20 12:20:00,379.95,380.27,379.63,380.27,16200.0,379.95,380.27,379.63,380.27,16200.0
2013-02-20 12:30:00,380.0,380.28,379.71,380.15,6900.0,380.0,380.28,379.71,380.15,6900.0
2013-02-20 12:40:00,380.28,380.52,379.91,380.01,6600.0,380.28,380.52,379.91,380.01,6600.0
2013-02-20 12:50:00,379.97,380.09,379.73,379.73,2600.0,379.97,380.09,379.73,379.73,2600.0
2013-02-20 13:00:00,379.73,379.81,379.37,379.64,4300.0,379.73,379.81,379.37,379.64,4300.0
2013-02-20 13:10:00,379.61,379.61,379.09,379.27,9000.0,379.61,379.61,379.09,379.27,9000.0
2013-02-20 13:20:00,379.49,379.71,379.18,379.24,30600.0,379.49,379.71,379.18,379.24,30600.0
2013-02-20 13:30:00,379.24,379.37,378.91,379.23,9900.0,379.24,379.37,378.91,379.23,9900.0
2013-02-20 13:40:00,379.38,379.9,379.24,379.45,4100.0,379.38,379.9,379.24,379.45,4100.0
2013-02-20 13:50:00,379.45,379.66,379.04,379.46,3700.0,379.45,379.66,379.04,379.46,3700.0
2013-02-20 14:00:00,379.38,380.44,378.75,380.37,11200.0,379.38,380.44,378.75,380.37,11200.0
2013-02-20 14:10:00,380.44,380.55,379.67,379.9,26500.0,380.44,380.55,379.67,379.9,26500.0
2013-02-20 14:20:00,379.88,380.2,379.62,380.01,9600.0,379.88,380.2,379.62,380.01,9600.0
2013-02-20 14:30:00,379.99,380.56,379.88,380.2,9400.0,379.99,380.56,379.88,380.2,9400.0
2013-02-20 14:40:00,380.16,380.28,379.61,379.68,11700.0,380.16,380.28,379.61,379.68,11700.0
2013-02-20 14:50:00,379.67,380.04,379.5,379.75,11600.0,379.67,380.04,379.5,379.75,11600.0
2013-02-20 15:00:00,379.6,379.7,378.79,379.09,10900.0,379.6,379.7,378.79,379.09,10900.0
2013-02-20 15:10:00,379.07,379.21,378.67,379.07,17100.0,379.07,379.21,378.67,379.07,17100.0
2013-02-20 15:20:00,379.02,379.23,378.72,379.01,14100.0,379.02,379.23,378.72,379.01,14100.0
2013-02-20 15:30:00,378.77,380.38,378.77,380.38,23800.0,378.77,380.38,378.77,380.38,23800.0
2013-02-20 15:40:00,380.27,380.57,379.85,380.46,44300.0,380.27,380.57,379.85,380.46,44300.0
2013-02-20 15:50:00,380.55,380.55,379.84,379.96,72100.0,380.55,380.55,379.84,379.96,72100.0
2013-02-21 09:30:00,378.59,379.03,377.98,378.54,11000.0,378.59,379.03,377.98,378.54,11000.0
2013-02-21 09:40:00,378.56,378.56,376.7,377.05,7700.0,378.56,378.56,376.7,377.05,7700.0
2013-02-21 09:50:00,377.12,378.58,376.42,378.49,22500.0,377.12,378.58,376.42,378.49,22500.0
2013-02-21 10:00:00,378.09,381.26,378.0,381.09,21000.0,378.09,381.26,378.0,381.09,21000.0
2013-02-21 10:10:00,381.07,382.08,380.7,381.93,14900.0,381.07,382.08,380.7,381.93,14900.0
2013-02-21 10:20:00,381.9,383.64,381.85,383.07,23500.0,381.9,383.64,381.85,383.07,23500.0
2013-02-21 10:30:00,383.05,383.2,382.46,382.82,12700.0,383.05,383.2,382.46,382.82,12700.0
2013-02-21 10:40:00,382.63,382.77,381.28,381.75,9000.0,382.63,382.77,381.28,381.75,9000.0
2013-02-21 10:50:00,381.52,381.78,381.0,381.38,36800.0,381.52,381.78,381.0,381.38,36800.0
2013-02-21 11:00:00,381.38,382.95,381.24,382.74,35000.0,381.38,382.95,381.24,382.74,35000.0
2013-02-21 11:10:00,382.61,382.92,382.31,382.71,8000.0,382.61,382.92,382.31,382.71,8000.0
2013-02-21 11:20:00,382.61,382.72,382.23,382.44,8100.0,382.61,382.72,382.23,382.44,8100.0
2013-02-21 11:30:00,382.44,382.55,381.25,381.58,17600.0,382.44,382.55,381.25,381.58,17600.0
2013-02-21 11:40:00,381.68,381.84,381.52,381.53,3000.0,381.68,381.84,381.52,381.53,3000.0
2013-02-21 11:50:00,381.86,381.91,381.17,381.29,3400.0,381.86,381.91,381.17,381.29,3400.0
2013-02-21 12:00:00,381.18,381.19,380.48,380.7,5800.0,381.18,381.19,380.48,380.7,5800.0
2013-02-21 12:10:00,380.56,380.7,379.36,379.51,6800.0,380.56,380.7,379.36,379.51,6800.0
2013-02-21 12:20:00,379.56,379.99,379.36,379.99,4100.0,379.56,379.99,379.36,379.99,4100.0
2013-02-21 12:30:00,380.03,380.03,379.01,379.04,7200.0,380.03,380.03,379.01,379.04,7200.0
2013-02-21 12:40:00,379.44,379.44,378.62,378.74,4900.0,379.44,379.44,378.62,378.74,4900.0
2013-02-21 12:50:00,378.63,379.14,378.35,379.14,3300.0,378.63,379.14,378.35,379.14,3300.0
2013-02-21 13:00:00,379.04,379.16,378.54,378.74,1800.0,379.04,379.16,378.54,378.74,1800.0
2013-02-21 13:10:00,378.53,378.53,378.12,378.22,2500.0,378.53,378.53,378.12,378.22,2500.0
2013-02-21 13:20:00,378.24,378.41,378.04,378.21,1700.0,378.24,378.41,378.04,378.21,1700.0
2013-02-21 13:30:00,378.21,378.93,378.21,378.4,2600.0,378.21,378.93,378.21,378.4,2600.0
2013-02-21 13:40:00,378.41,378.7,377.55,377.65,4600.0,378.41,378.7,377.55,377.65,4600.0
2013-02-21 13:50:00,377.86,378.06,377.56,377.95,4600.0,377.86,378.06,377.56,377.95,4600.0
2013-02-21 14:00:00,377.92,377.92,377.5,377.53,1500.0,377.92,377.92,377.5,377.53,1500.0
2013-02-21 14:10:00,377.5,377.81,377.36,377.76,2600.0,377.5,377.81,377.36,377.76,2600.0
2013-02-21 14:20:00,377.61,377.8,376.93,377.18,18200.0,377.61,377.8,376.93,377.18,18200.0
2013-02-21 14:30:00,377.34,377.55,376.96,377.03,14300.0,377.34,377.55,376.96,377.03,14300.0
2013-02-21 14:40:00,377.38,377.55,376.99,377.39,4100.0,377.38,377.55,376.99,377.39,4100.0
2013-02-21 14:50:00,377.54,378.4,377.31,378.38,5300.0,377.54,378.4,377.31,378.38,5300.0
2013-02-21 15:00:00,378.31,378.31,377.38,377.67,9900.0,378.31,378.31,377.38,377.67,9900.0
2013-02-21 15:10:00,377.55,377.9,377.28,377.49,6600.0,377.55,377.9,377.28,377.49,6600.0
2013-02-21 15:20:00,377.49,378.56,377.49,378.33,9600.0,377.49,378.56,377.49,378.33,9600.0
2013-02-21 15:30:00,378.27,378.35,377.14,377.35,10100.0,378.27,378.35,377.14,377.35,10100.0
2013-02-21 15:40:00,377.14,378.06,377.14,377.75,11700.0,377.14,378.06,377.14,377.75,11700.0
2013-02-21 15:50:00,377.75,378.01,376.92,377.51,32700.0,377.75,378.01,376.92,377.51,32700.0
2013-02-22 09:30:00,377.83,380.61,377.83,380.61,21300.0,377.83,380.61,377.83,380.61,21300.0
2013-02-22 09:40:00,379.91,380.25,379.33,379.62,29500.0,379.91,380.25,379.33,379.62,29500.0
2013-02-22 09:50:00,379.17,381.69,379.17,381.51,32000.0,379.17,381.69,379.17,381.51,32000.0
2013-02-22 10:00:00,381.5,382.38,381.3,382.38,9000.0,381.5,382.38,381.3,382.38,9000.0
2013-02-22 10:10:00,382.45,383.65,381.93,382.48,17700.0,382.45,383.65,381.93,382.48,17700.0
2013-02-22 10:20:00,382.52,382.71,381.84,382.55,5900.0,382.52,382.71,381.84,382.55,5900.0
2013-02-22 10:30:00,382.55,383.65,382.55,382.99,10400.0,382.55,383.65,382.55,382.99,10400.0
2013-02-22 10:40:00,382.99,383.68,382.44,382.6,20500.0,382.99,383.68,382.44,382.6,20500.0
2013-02-22 10:50:00,382.4,382.7,382.25,382.25,11200.0,382.4,382.7,382.25,382.25,11200.0
2013-02-22 11:00:00,382.18,382.71,382.18,382.49,13200.0,382.18,382.71,382.18,382.49,13200.0
2013-02-22 11:10:00,382.35,383.2,381.59,383.1,10600.0,382.35,383.2,381.59,383.1,10600.0
2013-02-22 11:20:00,382.72,384.11,382.72,383.88,7100.0,382.72,384.11,382.72,383.88,7100.0
2013-02-22 11:30:00,383.67,383.8,382.84,383.12,5800.0,383.67,383.8,382.84,383.12,5800.0
2013-02-22 11:40:00,383.3,383.3,382.2,382.62,6500.0,383.3,383.3,382.2,382.62,6500.0
2013-02-22 11:50:00,382.75,383.36,382.4,382.4,7000.0,382.75,383.36,382.4,382.4,7000.0
2013-02-22 12:00:00,382.18,382.38,381.83,382.23,21400.0,382.18,382.38,381.83,382.23,21400.0
2013-02-22 12:10:00,382.35,382.35,381.91,381.91,4200.0,382.35,382.35,381.91,381.91,4200.0
2013-02-22 12:20:00,381.65,382.1,381.43,381.98,15900.0,381.65,382.1,381.43,381.98,15900.0
2013-02-22 12:30:00,381.54,381.95,381.54,381.73,1000.0,381.54,381.95,381.54,381.73,1000.0
2013-02-22 12:40:00,381.89,382.3,381.62,381.89,13400.0,381.89,382.3,381.62,381.89,13400.0
2013-02-22 12:50:00,382.0,382.09,381.92,382.02,4900.0,382.0,382.09,381.92,382.02,4900.0
2013-02-22 13:00:00,382.02,382.02,381.28,381.44,3100.0,382.02,382.02,381.28,381.44,3100.0
2013-02-22 13:10:00,381.31,381.81,381.1,381.81,4900.0,381.31,381.81,381.1,381.81,4900.0
2013-02-22 13:20:00,381.7,381.7,381.0,381.22,6400.0,381.7,381.7,381.0,381.22,6400.0
2013-02-22 13:30:00,381.26,382.5,381.25,382.0,16300.0,381.26,382.5,381.25,382.0,16300.0
2013-02-22 13:40:00,381.96,383.11,381.96,383.0,7000.0,381.96,383.11,381.96,383.0,7000.0
2013-02-22 13:50:00,383.1,383.2,382.55,382.55,3800.0,383.1,383.2,382.55,382.55,3800.0
2013-02-22 14:00:00,382.7,383.14,382.32,382.99,7500.0,382.7,383.14,382.32,382.99,7500.0
2013-02-22 14:10:00,383.09,383.36,382.83,383.34,7900.0,383.09,383.36,382.83,383.34,7900.0
2013-02-22 14:20:00,383.14,383.92,383.14,383.92,7000.0,383.14,383.92,383.14,383.92,7000.0
2013-02-22 14:30:00,383.93,384.88,383.76,384.77,18100.0,383.93,384.88,383.76,384.77,18100.0
2013-02-22 14:40:00,384.77,385.82,384.58,385.64,19200.0,384.77,385.82,384.58,385.64,19200.0
2013-02-22 14:50:00,385.69,385.69,384.74,385.46,11000.0,385.69,385.69,384.74,385.46,11000.0
2013-02-22 15:00:00,385.22,385.75,385.05,385.26,10900.0,385.22,385.75,385.05,385.26,10900.0
2013-02-22 15:10:00,385.27,385.53,385.0,385.23,7100.0,385.27,385.53,385.0,385.23,7100.0
2013-02-22 15:20:00,385.23,385.23,384.54,384.82,10200.0,385.23,385.23,384.54,384.82,10200.0
2013-02-22 15:30:00,384.91,385.44,384.83,385.31,15300.0,384.91,385.44,384.83,385.31,15300.0
2013-02-22 15:40:00,385.34,385.98,385.29,385.34,24700.0,385.34,385.98,385.29,385.34,24700.0
2013-02-22 15:50:00,385.33,385.48,384.87,385.2,22300.0,385.33,385.48,384.87,385.2,22300.0
2013-02-25 09:30:00,384.63,386.64,383.3,383.3,21100.0,384.63,386.64,383.3,383.3,21100.0
2013-02-25 09:40:00,383.83,385.91,383.83,385.42,29900.0,383.83,385.91,383.83,385.42,29900.0
2013-02-25 09:50:00,385.08,385.55,383.51,383.51,18900.0,385.08,385.55,383.51,383.51,18900.0
2013-02-25 10:00:00,384.24,384.24,382.94,382.94,6100.0,384.24,384.24,382.94,382.94,6100.0
2013-02-25 10:10:00,383.0,383.43,382.25,382.52,18700.0,383.0,383.43,382.25,382.52,18700.0
2013-02-25 10:20:00,382.51,382.99,382.01,382.01,17900.0,382.51,382.99,382.01,382.01,17900.0
2013-02-25 10:30:00,382.56,384.65,382.56,383.85,16400.0,382.56,384.65,382.56,383.85,16400.0
2013-02-25 10:40:00,383.44,384.97,382.82,384.69,10200.0,383.44,384.97,382.82,384.69,10200.0
2013-02-25 10:50:00,384.39,384.55,382.82,383.41,21300.0,384.39,384.55,382.82,383.41,21300.0
2013-02-25 11:00:00,383.32,383.98,382.9,383.43,19100.0,383.32,383.98,382.9,383.43,19100.0
2013-02-25 11:10:00,382.86,384.25,382.44,383.35,11500.0,382.86,384.25,382.44,383.35,11500.0
2013-02-25 11:20:00,383.06,383.41,382.69,382.89,11200.0,383.06,383.41,382.69,382.89,11200.0
2013-02-25 11:30:00,383.03,383.42,382.32,382.93,11200.0,383.03,383.42,382.32,382.93,11200.0
2013-02-25 11:40:00,382.63,382.84,381.56,381.59,8100.0,382.63,382.84,381.56,381.59,8100.0
2013-02-25 11:50:00,381.83,381.96,381.2,381.47,20300.0,381.83,381.96,381.2,381.47,20300.0
2013-02-25 12:00:00,381.68,382.37,381.37,381.94,10400.0,381.68,382.37,381.37,381.94,10400.0
2013-02-25 12:10:00,381.74,382.11,381.1,381.13,9400.0,381.74,382.11,381.1,381.13,9400.0
2013-02-25 12:20:00,381.18,381.91,380.85,381.74,10700.0,381.18,381.91,380.85,381.74,10700.0
2013-02-25 12:30:00,381.76,382.35,381.56,381.72,7100.0,381.76,382.35,381.56,381.72,7100.0
2013-02-25 12:40:00,381.85,382.64,381.62,382.64,3200.0,381.85,382.64,381.62,382.64,3200.0
2013-02-25 12:50:00,382.94,382.99,382.32,382.99,3400.0,382.94,382.99,382.32,382.99,3400.0
2013-02-25 13:00:00,382.86,383.34,382.31,382.41,4700.0,382.86,383.34,382.31,382.41,4700.0
2013-02-25 13:10:00,382.48,382.48,382.19,382.35,17400.0,382.48,382.48,382.19,382.35,17400.0
2013-02-25 13:20:00,382.44,382.88,382.33,382.64,6200.0,382.44,382.88,382.33,382.64,6200.0
2013-02-25 13:30:00,382.68,382.68,382.05,382.05,4200.0,382.68,382.68,382.05,382.05,4200.0
2013-02-25 13:40:00,382.08,382.4,381.61,381.96,4600.0,382.08,382.4,381.61,381.96,4600.0
2013-02-25 13:50:00,381.68,381.89,381.0,381.89,6000.0,381.68,381.89,381.0,381.89,6000.0
2013-02-25 14:00:00,381.93,382.18,381.62,382.18,7800.0,381.93,382.18,381.62,382.18,7800.0
2013-02-25 14:10:00,382.41,383.55,382.3,383.55,5500.0,382.41,383.55,382.3,383.55,5500.0
2013-02-25 14:20:00,383.32,383.38,382.47,382.54,6600.0,383.32,383.38,382.47,382.54,6600.0
2013-02-25 14:30:00,382.84,383.44,382.77,382.85,5100.0,382.84,383.44,382.77,382.85,5100.0
2013-02-25 14:40:00,382.85,383.1,382.52,382.6,6800.0,382.85,383.1,382.52,382.6,6800.0
2013-02-25 14:50:00,382.57,383.43,382.57,383.43,14000.0,382.57,383.43,382.57,383.43,14000.0
2013-02-25 15:00:00,383.49,383.79,382.97,383.29,21800.0,383.49,383.79,382.97,383.29,21800.0
2013-02-25 15:10:00,383.29,383.85,383.03,383.15,25200.0,383.29,383.85,383.03,383.15,25200.0
2013-02-25 15:20:00,383.1,383.49,381.97,382.11,14600.0,383.1,383.49,381.97,382.11,14600.0
2013-02-25 15:30:00,382.12,382.29,381.49,381.49,16800.0,382.12,382.29,381.49,381.49,16800.0
2013-02-25 15:40:00,381.5,381.5,380.95,381.39,31800.0,381.5,381.5,380.95,381.39,31800.0
2013-02-25 15:50:00,381.23,381.32,378.89,378.96,71300.0,381.23,381.32,378.89,378.96,71300.0
2013-02-26 09:30:00,377.26,381.62,373.0,379.05,53200.0,377.26,381.62,373.0,379.05,53200.0
2013-02-26 09:40:00,380.49,380.49,376.18,380.39,40900.0,380.49,380.49,376.18,380.39,40900.0
2013-02-26 09:50:00,380.57,380.77,377.17,377.44,19000.0,380.57,380.77,377.17,377.44,19000.0
2013-02-26 10:00:00,377.79,379.75,377.11,377.88,24600.0,377.79,379.75,377.11,377.88,24600.0
2013-02-26 10:10:00,377.21,379.64,377.18,377.99,26000.0,377.21,379.64,377.18,377.99,26000.0
2013-02-26 10:20:00,378.28,380.0,377.94,378.07,32400.0,378.28,380.0,377.94,378.07,32400.0
2013-02-26 10:30:00,378.02,378.51,376.08,376.4,38200.0,378.02,378.51,376.08,376.4,38200.0
2013-02-26 10:40:00,376.39,377.7,375.36,375.77,25300.0,376.39,377.7,375.36,375.77,25300.0
2013-02-26 10:50:00,376.15,376.26,370.5,370.84,59800.0,376.15,376.26,370.5,370.84,59800.0
2013-02-26 11:00:00,371.53,372.06,369.79,370.74,42400.0,371.53,372.06,369.79,370.74,42400.0
2013-02-26 11:10:00,370.76,372.4,370.18,371.76,42200.0,370.76,372.4,370.18,371.76,42200.0
2013-02-26 11:20:00,372.15,372.81,371.6,371.8,10200.0,372.15,372.81,371.6,371.8,10200.0
2013-02-26 11:30:00,372.14,372.64,371.21,371.21,23500.0,372.14,372.64,371.21,371.21,23500.0
2013-02-26 11:40:00,371.31,371.91,370.62,371.11,25400.0,371.31,371.91,370.62,371.11,25400.0
2013-02-26 11:50:00,371.17,372.75,371.04,372.27,33200.0,371.17,372.75,371.04,372.27,33200.0
2013-02-26 12:00:00,372.47,374.08,372.16,372.8,29700.0,372.47,374.08,372.16,372.8,29700.0
2013-02-26 12:10:00,373.12,373.12,370.99,371.13,26600.0,373.12,373.12,370.99,371.13,26600.0
2013-02-26 12:20:00,371.36,371.98,370.5,371.98,13800.0,371.36,371.98,370.5,371.98,13800.0
2013-02-26 12:30:00,371.99,373.55,371.59,373.47,11800.0,371.99,373.55,371.59,373.47,11800.0
2013-02-26 12:40:00,373.48,374.14,372.54,373.67,8400.0,373.48,374.14,372.54,373.67,8400.0
2013-02-26 12:50:00,373.34,373.81,373.01,373.01,7200.0,373.34,373.81,373.01,373.01,7200.0
2013-02-26 13:00:00,373.01,374.18,373.0,373.71,19900.0,373.01,374.18,373.0,373.71,19900.0
2013-02-26 13:10:00,373.84,374.45,373.24,374.06,25700.0,373.84,374.45,373.24,374.06,25700.0
2013-02-26 13:20:00,374.38,376.05,373.99,374.87,20500.0,374.38,376.05,373.99,374.87,20500.0
2013-02-26 13:30:00,374.69,375.3,374.61,374.9,14200.0,374.69,375.3,374.61,374.9,14200.0
2013-02-26 13:40:00,374.89,375.56,374.67,374.97,7800.0,374.89,375.56,374.67,374.97,7800.0
2013-02-26 13:50:00,375.0,375.93,374.47,375.03,9600.0,375.0,375.93,374.47,375.03,9600.0
2013-02-26 14:00:00,375.08,375.99,374.99,375.84,11200.0,375.08,375.99,374.99,375.84,11200.0
2013-02-26 14:10:00,375.71,376.34,375.71,376.26,7000.0,375.71,376.34,375.71,376.26,7000.0
2013-02-26 14:20:00,376.31,376.74,375.8,376.37,8400.0,376.31,376.74,375.8,376.37,8400.0
2013-02-26 14:30:00,376.4,376.4,375.12,375.95,21200.0,376.4,376.4,375.12,375.95,21200.0
2013-02-26 14:40:00,375.7,376.08,375.3,375.58,20000.0,375.7,376.08,375.3,375.58,20000.0
2013-02-26 14:50:00,375.54,376.87,375.19,376.21,20500.0,375.54,376.87,375.19,376.21,20500.0
2013-02-26 15:00:00,376.46,377.52,376.46,377.27,17100.0,376.46,377.52,376.46,377.27,17100.0
2013-02-26 15:10:00,377.05,377.5,376.03,376.37,8400.0,377.05,377.5,376.03,376.37,8400.0
2013-02-26 15:20:00,376.41,377.18,375.82,377.18,14700.0,376.41,377.18,375.82,377.18,14700.0
2013-02-26 15:30:00,377.38,377.42,375.6,376.0,43700.0,377.38,377.42,375.6,376.0,43700.0
2013-02-26 15:40:00,375.99,376.84,375.98,376.47,39600.0,375.99,376.84,375.98,376.47,39600.0
2013-02-26 15:50:00,376.26,376.83,375.71,376.33,36800.0,376.26,376.83,375.71,376.33,36800.0
2013-02-27 09:30:00,378.08,379.88,376.36,379.67,14000.0,378.08,379.88,376.36,379.67,14000.0
2013-02-27 09:40:00,379.62,379.62,377.01,377.01,8100.0,379.62,379.62,377.01,377.01,8100.0
2013-02-27 09:50:00,377.12,377.42,376.19,376.99,10600.0,377.12,377.42,376.19,376.99,10600.0
2013-02-27 10:00:00,377.01,377.46,375.54,375.58,12500.0,377.01,377.46,375.54,375.58,12500.0
2013-02-27 10:10:00,375.58,376.04,374.33,374.65,14300.0,375.58,376.04,374.33,374.65,14300.0
2013-02-27 10:20:00,374.8,376.69,374.41,376.35,20600.0,374.8,376.69,374.41,376.35,20600.0
2013-02-27 10:30:00,376.74,377.25,376.4,377.11,8300.0,376.74,377.25,376.4,377.11,8300.0
2013-02-27 10:40:00,377.1,377.35,375.67,376.13,7800.0,377.1,377.35,375.67,376.13,7800.0
2013-02-27 10:50:00,375.92,376.11,375.37,375.42,4700.0,375.92,376.11,375.37,375.42,4700.0
2013-02-27 11:00:00,375.64,375.75,375.17,375.43,8500.0,375.64,375.75,375.17,375.43,8500.0
2013-02-27 11:10:00,375.44,376.05,375.22,375.55,7300.0,375.44,376.05,375.22,375.55,7300.0
2013-02-27 11:20:00,375.51,376.18,375.08,375.44,14500.0,375.51,376.18,375.08,375.44,14500.0
2013-02-27 11:30:00,375.45,375.66,375.04,375.6,8800.0,375.45,375.66,375.04,375.6,8800.0
2013-02-27 11:40:00,375.69,376.16,375.69,375.73,3000.0,375.69,376.16,375.69,375.73,3000.0
2013-02-27 11:50:00,375.84,375.84,374.77,374.97,16700.0,375.84,375.84,374.77,374.97,16700.0
2013-02-27 12:00:00,375.0,375.75,374.81,375.75,9300.0,375.0,375.75,374.81,375.75,9300.0
2013-02-27 12:10:00,375.74,377.56,375.46,377.4,11000.0,375.74,377.56,375.46,377.4,11000.0
2013-02-27 12:20:00,377.39,377.39,376.66,376.9,2800.0,377.39,377.39,376.66,376.9,2800.0
2013-02-27 12:30:00,377.2,377.45,377.06,377.44,1500.0,377.2,377.45,377.06,377.44,1500.0
2013-02-27 12:40:00,377.27,377.37,376.77,376.78,3300.0,377.27,377.37,376.77,376.78,3300.0
2013-02-27 12:50:00,376.75,377.29,376.74,377.23,3200.0,376.75,377.29,376.74,377.23,3200.0
2013-02-27 13:00:00,377.21,377.48,376.99,377.41,3300.0,377.21,377.48,376.99,377.41,3300.0
2013-02-27 13:10:00,377.39,377.74,377.06,377.61,5300.0,377.39,377.74,377.06,377.61,5300.0
2013-02-27 13:20:00,377.31,377.61,377.15,377.32,2100.0,377.31,377.61,377.15,377.32,2100.0
2013-02-27 13:30:00,377.62,378.12,377.51,377.78,3100.0,377.62,378.12,377.51,377.78,3100.0
2013-02-27 13:40:00,377.76,377.92,377.67,377.81,4900.0,377.76,377.92,377.67,377.81,4900.0
2013-02-27 13:50:00,377.88,378.06,377.39,377.75,7900.0,377.88,378.06,377.39,377.75,7900.0
2013-02-27 14:00:00,377.61,377.84,377.41,377.59,3800.0,377.61,377.84,377.41,377.59,3800.0
2013-02-27 14:10:00,377.51,377.85,377.42,377.46,6600.0,377.51,377.85,377.42,377.46,6600.0
2013-02-27 14:20:00,377.45,377.75,377.1,377.1,3900.0,377.45,377.75,377.1,377.1,3900.0
2013-02-27 14:30:00,377.29,377.31,376.52,376.52,4300.0,377.29,377.31,376.52,376.52,4300.0
2013-02-27 14:40:00,376.75,377.1,376.56,376.56,6200.0,376.75,377.1,376.56,376.56,6200.0
2013-02-27 14:50:00,376.63,377.48,376.43,377.15,5000.0,376.63,377.48,376.43,377.15,5000.0
2013-02-27 15:00:00,377.15,377.15,375.61,376.55,22600.0,377.15,377.15,375.61,376.55,22600.0
2013-02-27 15:10:00,376.5,377.41,375.9,376.15,9500.0,376.5,377.41,375.9,376.15,9500.0
2013-02-27 15:20:00,376.46,377.16,376.46,377.16,15100.0,376.46,377.16,376.46,377.16,15100.0
2013-02-27 15:30:00,377.18,377.47,377.0,377.47,5200.0,377.18,377.47,377.0,377.47,5200.0
2013-02-27 15:40:00,377.22,377.29,376.67,376.74,10200.0,377.22,377.29,376.67,376.74,10200.0
2013-02-27 15:50:00,376.9,377.16,376.64,376.8,14300.0,376.9,377.16,376.64,376.8,14300.0
2013-02-28 09:30:00,376.01,377.01,375.95,376.94,7000.0,376.01,377.01,375.95,376.94,7000.0
2013-02-28 09:40:00,376.52,377.0,375.97,377.0,7700.0,376.52,377.0,375.97,377.0,7700.0
2013-02-28 09:50:00,376.49,377.28,376.17,376.73,7500.0,376.49,377.28,376.17,376.73,7500.0
2013-02-28 10:00:00,376.7,376.76,375.94,375.95,7100.0,376.7,376.76,375.94,375.95,7100.0
2013-02-28 10:10:00,376.0,376.25,375.87,375.87,2400.0,376.0,376.25,375.87,375.87,2400.0
2013-02-28 10:20:00,376.05,376.25,375.68,376.22,7700.0,376.05,376.25,375.68,376.22,7700.0
2013-02-28 10:30:00,376.23,376.23,375.79,376.01,3400.0,376.23,376.23,375.79,376.01,3400.0
2013-02-28 10:40:00,376.01,376.18,375.12,375.72,6300.0,376.01,376.18,375.12,375.72,6300.0
2013-02-28 10:50:00,375.52,376.16,375.51,376.01,4800.0,375.52,376.16,375.51,376.01,4800.0
2013-02-28 11:00:00,375.89,376.06,375.57,375.92,3200.0,375.89,376.06,375.57,375.92,3200.0
2013-02-28 11:10:00,376.09,376.38,375.84,375.84,5400.0,376.09,376.38,375.84,375.84,5400.0
2013-02-28 11:20:00,375.73,376.21,375.55,376.0,5700.0,375.73,376.21,375.55,376.0,5700.0
2013-02-28 11:30:00,375.94,376.21,375.57,375.8,3100.0,375.94,376.21,375.57,375.8,3100.0
2013-02-28 11:40:00,375.75,376.13,375.59,375.97,2900.0,375.75,376.13,375.59,375.97,2900.0
2013-02-28 11:50:00,376.13,376.63,375.92,376.15,11600.0,376.13,376.63,375.92,376.15,11600.0
2013-02-28 12:00:00,376.41,376.41,375.98,376.4,5700.0,376.41,376.41,375.98,376.4,5700.0
2013-02-28 12:10:00,375.97,376.47,375.97,376.4,8600.0,375.97,376.47,375.97,376.4,8600.0
2013-02-28 12:20:00,376.48,376.48,376.17,376.42,5200.0,376.48,376.48,376.17,376.42,5200.0
2013-02-28 12:30:00,376.33,376.42,376.24,376.27,4700.0,376.33,376.42,376.24,376.27,4700.0
2013-02-28 12:40:00,376.2,376.6,376.1,376.29,5900.0,376.2,376.6,376.1,376.29,5900.0
2013-02-28 12:50:00,376.27,376.38,375.46,375.62,9100.0,376.27,376.38,375.46,375.62,9100.0
2013-02-28 13:00:00,375.65,376.08,375.55,375.79,5300.0,375.65,376.08,375.55,375.79,5300.0
2013-02-28 13:10:00,375.95,376.12,375.35,376.02,12500.0,375.95,376.12,375.35,376.02,12500.0
2013-02-28 13:20:00,376.08,376.94,375.91,376.94,3600.0,376.08,376.94,375.91,376.94,3600.0
2013-02-28 13:30:00,376.96,377.3,376.94,377.3,4700.0,376.96,377.3,376.94,377.3,4700.0
2013-02-28 13:40:00,377.29,377.57,377.15,377.56,3700.0,377.29,377.57,377.15,377.56,3700.0
2013-02-28 13:50:00,377.56,378.2,377.45,377.52,5500.0,377.56,378.2,377.45,377.52,5500.0
2013-02-28 14:00:00,377.54,378.54,377.44,378.42,4100.0,377.54,378.54,377.44,378.42,4100.0
2013-02-28 14:10:00,378.55,378.55,377.89,378.1,3000.0,378.55,378.55,377.89,378.1,3000.0
2013-02-28 14:20:00,378.18,378.61,378.13,378.53,9200.0,378.18,378.61,378.13,378.53,9200.0
2013-02-28 14:30:00,378.71,378.71,377.8,378.2,2600.0,378.71,378.71,377.8,378.2,2600.0
2013-02-28 14:40:00,378.13,378.27,377.8,378.02,4100.0,378.13,378.27,377.8,378.02,4100.0
2013-02-28 14:50:00,378.02,378.42,377.85,378.2,5600.0,378.02,378.42,377.85,378.2,5600.0
2013-02-28 15:00:00,378.16,379.0,377.97,378.84,14600.0,378.16,379.0,377.97,378.84,14600.0
2013-02-28 15:10:00,378.78,379.07,378.39,379.03,17900.0,378.78,379.07,378.39,379.03,17900.0
2013-02-28 15:20:00,379.23,379.73,378.92,379.41,17500.0,379.23,379.73,378.92,379.41,17500.0
2013-02-28 15:30:00,379.52,380.08,379.24,379.9,20500.0,379.52,380.08,379.24,379.9,20500.0
2013-02-28 15:40:00,380.0,380.16,379.0,379.8,32700.0,380.0,380.16,379.0,379.8,32700.0
2013-02-28 15:50:00,379.56,379.73,378.6,379.28,73000.0,379.56,379.73,378.6,379.28,73000.0
2013-03-01 09:30:00,379.13,379.5,378.22,378.64,8900.0,379.13,379.5,378.22,378.64,8900.0
2013-03-01 09:40:00,378.59,378.6,377.75,378.15,6200.0,378.59,378.6,377.75,378.15,6200.0
2013-03-01 09:50:00,378.21,378.35,377.78,377.88,2100.0,378.21,378.35,377.78,377.88,2100.0
2013-03-01 10:00:00,378.12,378.56,377.43,378.34,7200.0,378.12,378.56,377.43,378.34,7200.0
2013-03-01 10:10:00,378.08,378.29,377.17,377.42,5300.0,378.08,378.29,377.17,377.42,5300.0
2013-03-01 10:20:00,377.13,378.03,376.95,378.03,4700.0,377.13,378.03,376.95,378.03,4700.0
2013-03-01 10:30:00,377.8,378.2,377.49,377.5,5800.0,377.8,378.2,377.49,377.5,5800.0
2013-03-01 10:40:00,377.73,378.21,377.5,377.69,6100.0,377.73,378.21,377.5,377.69,6100.0
2013-03-01 10:50:00,377.73,378.62,377.61,378.18,4400.0,377.73,378.62,377.61,378.18,4400.0
2013-03-01 11:00:00,378.18,378.54,378.05,378.34,2600.0,378.18,378.54,378.05,378.34,2600.0
2013-03-01 11:10:00,377.96,378.89,377.96,378.49,8800.0,377.96,378.89,377.96,378.49,8800.0
2013-03-01 11:20:00,378.83,379.19,378.79,378.89,2000.0,378.83,379.19,378.79,378.89,2000.0
2013-03-01 11:30:00,378.83,379.27,378.52,378.87,8200.0,378.83,379.27,378.52,378.87,8200.0
2013-03-01 11:40:00,378.77,378.77,378.12,378.14,2200.0,378.77,378.77,378.12,378.14,2200.0
2013-03-01 11:50:00,378.29,378.59,378.2,378.59,2300.0,378.29,378.59,378.2,378.59,2300.0
2013-03-01 12:00:00,378.55,378.84,378.39,378.41,5100.0,378.55,378.84,378.39,378.41,5100.0
2013-03-01 12:10:00,378.44,378.44,377.91,378.33,3700.0,378.44,378.44,377.91,378.33,3700.0
2013-03-01 12:20:00,378.7,378.7,377.81,377.82,3000.0,378.7,378.7,377.81,377.82,3000.0
2013-03-01 12:30:00,377.94,378.71,377.93,378.43,4000.0,377.94,378.71,377.93,378.43,4000.0
2013-03-01 12:40:00,378.36,378.52,378.17,378.17,2600.0,378.36,378.52,378.17,378.17,2600.0
2013-03-01 12:50:00,378.49,378.91,378.42,378.8,3200.0,378.49,378.91,378.42,378.8,3200.0
2013-03-01 13:00:00,378.54,378.77,378.07,378.07,4100.0,378.54,378.77,378.07,378.07,4100.0
2013-03-01 13:10:00,378.35,378.35,377.82,378.25,3100.0,378.35,378.35,377.82,378.25,3100.0
2013-03-01 13:20:00,378.11,378.56,377.87,378.49,2600.0,378.11,378.56,377.87,378.49,2600.0
2013-03-01 13:30:00,378.24,378.24,377.84,377.87,1900.0,378.24,378.24,377.84,377.87,1900.0
2013-03-01 13:40:00,378.12,378.12,377.18,377.31,3500.0,378.12,378.12,377.18,377.31,3500.0
2013-03-01 13:50:00,377.13,377.24,376.79,377.1,4600.0,377.13,377.24,376.79,377.1,4600.0
2013-03-01 14:00:00,377.42,377.91,377.42,377.84,2300.0,377.42,377.91,377.42,377.84,2300.0
2013-03-01 14:10:00,377.64,377.78,377.31,377.5,4700.0,377.64,377.78,377.31,377.5,4700.0
2013-03-01 14:20:00,377.58,377.74,377.26,377.26,3000.0,377.58,377.74,377.26,377.26,3000.0
2013-03-01 14:30:00,377.55,377.89,377.25,377.25,2300.0,377.55,377.89,377.25,377.25,2300.0
2013-03-01 14:40:00,377.29,377.77,377.29,377.77,3000.0,377.29,377.77,377.29,377.77,3000.0
2013-03-01 14:50:00,377.65,377.65,377.4,377.4,2000.0,377.65,377.65,377.4,377.4,2000.0
2013-03-01 15:00:00,377.5,377.89,377.39,377.69,6200.0,377.5,377.89,377.39,377.69,6200.0
2013-03-01 15:10:00,377.78,377.79,377.34,377.34,5300.0,377.78,377.79,377.34,377.34,5300.0
2013-03-01 15:20:00,377.24,377.62,377.15,377.62,2900.0,377.24,377.62,377.15,377.62,2900.0
2013-03-01 15:30:00,377.33,377.56,376.83,377.25,8300.0,377.33,377.56,376.83,377.25,8300.0
2013-03-01 15:40:00,377.08,377.57,376.69,377.37,12200.0,377.08,377.57,376.69,377.37,12200.0
2013-03-01 15:50:00,377.44,378.31,377.35,378.13,25200.0,377.44,378.31,377.35,378.13,25200.0
2013-03-04 09:30:00,378.02,378.89,377.47,378.31,5200.0,378.02,378.89,377.47,378.31,5200.0
2013-03-04 09:40:00,378.75,379.31,378.42,379.31,3000.0,378.75,379.31,378.42,379.31,3000.0
2013-03-04 09:50:00,379.26,380.56,378.69,380.35,6600.0,379.26,380.56,378.69,380.35,6600.0
2013-03-04 10:00:00,380.26,381.31,380.24,381.31,6500.0,380.26,381.31,380.24,381.31,6500.0
2013-03-04 10:10:00,381.3,381.3,380.05,380.86,10900.0,381.3,381.3,380.05,380.86,10900.0
2013-03-04 10:20:00,380.84,381.02,380.32,380.7,6700.0,380.84,381.02,380.32,380.7,6700.0
2013-03-04 10:30:00,380.9,381.22,380.38,381.0,6200.0,380.9,381.22,380.38,381.0,6200.0
2013-03-04 10:40:00,381.34,381.49,381.03,381.18,5600.0,381.34,381.49,381.03,381.18,5600.0
2013-03-04 10:50:00,381.13,381.33,380.42,380.5,5700.0,381.13,381.33,380.42,380.5,5700.0
2013-03-04 11:00:00,380.46,380.57,379.4,379.62,7600.0,380.46,380.57,379.4,379.62,7600.0
2013-03-04 11:10:00,379.57,379.99,379.0,379.99,6500.0,379.57,379.99,379.0,379.99,6500.0
2013-03-04 11:20:00,379.81,380.49,379.78,380.25,3700.0,379.81,380.49,379.78,380.25,3700.0
2013-03-04 11:30:00,380.39,380.49,380.0,380.46,4000.0,380.39,380.49,380.0,380.46,4000.0
2013-03-04 11:40:00,380.42,380.42,379.77,379.93,10300.0,380.42,380.42,379.77,379.93,10300.0
2013-03-04 11:50:00,379.92,380.46,379.61,379.84,5900.0,379.92,380.46,379.61,379.84,5900.0
2013-03-04 12:00:00,379.68,379.86,378.77,378.77,4800.0,379.68,379.86,378.77,378.77,4800.0
2013-03-04 12:10:00,378.52,378.78,377.94,377.94,3800.0,378.52,378.78,377.94,377.94,3800.0
2013-03-04 12:20:00,377.92,378.15,377.62,378.04,6200.0,377.92,378.15,377.62,378.04,6200.0
2013-03-04 12:30:00,377.93,379.03,377.93,378.78,11100.0,377.93,379.03,377.93,378.78,11100.0
2013-03-04 12:40:00,378.78,379.62,378.7,379.62,6200.0,378.78,379.62,378.7,379.62,6200.0
2013-03-04 12:50:00,379.71,380.18,379.54,379.87,5200.0,379.71,380.18,379.54,379.87,5200.0
2013-03-04 13:00:00,379.88,379.88,378.71,379.11,8200.0,379.88,379.88,378.71,379.11,8200.0
2013-03-04 13:10:00,379.39,379.88,379.24,379.88,3800.0,379.39,379.88,379.24,379.88,3800.0
2013-03-04 13:20:00,379.92,379.92,379.42,379.87,3200.0,379.92,379.92,379.42,379.87,3200.0
2013-03-04 13:30:00,380.0,380.52,379.62,380.34,6900.0,380.0,380.52,379.62,380.34,6900.0
2013-03-04 13:40:00,380.47,380.49,379.84,380.36,2500.0,380.47,380.49,379.84,380.36,2500.0
2013-03-04 13:50:00,380.2,380.4,379.6,380.11,7900.0,380.2,380.4,379.6,380.11,7900.0
2013-03-04 14:00:00,380.06,380.23,379.65,379.96,6100.0,380.06,380.23,379.65,379.96,6100.0
2013-03-04 14:10:00,379.7,380.36,379.7,379.93,3800.0,379.7,380.36,379.7,379.93,3800.0
2013-03-04 14:20:00,379.96,380.53,379.72,380.39,5500.0,379.96,380.53,379.72,380.39,5500.0
2013-03-04 14:30:00,380.42,380.73,379.85,380.38,7000.0,380.42,380.73,379.85,380.38,7000.0
2013-03-04 14:40:00,380.52,380.93,380.33,380.61,5300.0,380.52,380.93,380.33,380.61,5300.0
2013-03-04 14:50:00,380.77,381.08,380.36,380.71,5200.0,380.77,381.08,380.36,380.71,5200.0
2013-03-04 15:00:00,380.53,380.71,380.1,380.33,4000.0,380.53,380.71,380.1,380.33,4000.0
2013-03-04 15:10:00,380.45,380.94,380.29,380.79,7500.0,380.45,380.94,380.29,380.79,7500.0
2013-03-04 15:20:00,380.89,381.0,380.61,380.7,7400.0,380.89,381.0,380.61,380.7,7400.0
2013-03-04 15:30:00,380.71,381.28,380.61,380.9,11400.0,380.71,381.28,380.61,380.9,11400.0
2013-03-04 15:40:00,381.16,381.16,380.01,380.63,13200.0,381.16,381.16,380.01,380.63,13200.0
2013-03-04 15:50:00,380.66,380.86,380.44,380.81,11100.0,380.66,380.86,380.44,380.81,11100.0
2013-03-05 09:30:00,382.0,382.6,380.82,381.78,6700.0,382.0,382.6,380.82,381.78,6700.0
2013-03-05 09:40:00,382.3,382.63,382.0,382.63,700.0,382.3,382.63,382.0,382.63,700.0
2013-03-05 09:50:00,382.38,382.66,381.62,382.27,3700.0,382.38,382.66,381.62,382.27,3700.0
2013-03-05 10:00:00,382.27,382.99,381.64,382.42,8600.0,382.27,382.99,381.64,382.42,8600.0
2013-03-05 10:10:00,381.82,382.13,381.3,381.84,10200.0,381.82,382.13,381.3,381.84,10200.0
2013-03-05 10:20:00,380.94,381.96,380.94,381.96,4200.0,380.94,381.96,380.94,381.96,4200.0
2013-03-05 10:30:00,381.55,382.26,381.55,381.81,3800.0,381.55,382.26,381.55,381.81,3800.0
2013-03-05 10:40:00,382.13,382.2,381.85,381.87,4700.0,382.13,382.2,381.85,381.87,4700.0
2013-03-05 10:50:00,381.92,382.16,381.7,381.7,9200.0,381.92,382.16,381.7,381.7,9200.0
2013-03-05 11:00:00,381.89,382.15,381.55,382.15,4700.0,381.89,382.15,381.55,382.15,4700.0
2013-03-05 11:10:00,382.16,382.52,381.94,382.17,3100.0,382.16,382.52,381.94,382.17,3100.0
2013-03-05 11:20:00,382.2,382.42,381.89,382.41,3300.0,382.2,382.42,381.89,382.41,3300.0
2013-03-05 11:30:00,382.42,382.6,382.0,382.0,600.0,382.42,382.6,382.0,382.0,600.0
2013-03-05 11:40:00,382.3,382.8,382.19,382.8,2000.0,382.3,382.8,382.19,382.8,2000.0
2013-03-05 11:50:00,382.94,382.94,382.08,382.08,1800.0,382.94,382.94,382.08,382.08,1800.0
2013-03-05 12:00:00,382.33,382.8,382.23,382.23,3200.0,382.33,382.8,382.23,382.23,3200.0
2013-03-05 12:10:00,382.4,382.69,382.2,382.24,3000.0,382.4,382.69,382.2,382.24,3000.0
2013-03-05 12:20:00,382.37,382.37,382.19,382.22,1400.0,382.37,382.37,382.19,382.22,1400.0
2013-03-05 12:30:00,382.28,382.36,382.12,382.19,3600.0,382.28,382.36,382.12,382.19,3600.0
2013-03-05 12:40:00,382.19,382.21,381.96,382.03,3000.0,382.19,382.21,381.96,382.03,3000.0
2013-03-05 12:50:00,382.04,382.14,381.69,381.95,2300.0,382.04,382.14,381.69,381.95,2300.0
2013-03-05 13:00:00,381.85,382.02,381.69,381.98,2900.0,381.85,382.02,381.69,381.98,2900.0
2013-03-05 13:10:00,381.91,382.27,381.9,382.15,3200.0,381.91,382.27,381.9,382.15,3200.0
2013-03-05 13:20:00,382.16,382.25,382.04,382.13,1900.0,382.16,382.25,382.04,382.13,1900.0
2013-03-05 13:30:00,382.13,382.57,381.84,382.11,7300.0,382.13,382.57,381.84,382.11,7300.0
2013-03-05 13:40:00,382.16,382.19,381.68,381.87,3900.0,382.16,382.19,381.68,381.87,3900.0
2013-03-05 13:50:00,381.74,381.91,380.99,381.27,8900.0,381.74,381.91,380.99,381.27,8900.0
2013-03-05 14:00:00,381.38,382.25,381.38,382.22,7200.0,381.38,382.25,381.38,382.22,7200.0
2013-03-05 14:10:00,382.05,382.34,381.99,382.18,5400.0,382.05,382.34,381.99,382.18,5400.0
2013-03-05 14:20:00,382.18,382.46,381.66,381.82,3500.0,382.18,382.46,381.66,381.82,3500.0
2013-03-05 14:30:00,381.94,382.25,381.73,382.01,6400.0,381.94,382.25,381.73,382.01,6400.0
2013-03-05 14:40:00,382.01,382.27,381.82,382.19,5300.0,382.01,382.27,381.82,382.19,5300.0
2013-03-05 14:50:00,382.04,382.16,381.75,382.09,4500.0,382.04,382.16,381.75,382.09,4500.0
2013-03-05 15:00:00,382.1,382.61,381.9,382.61,6200.0,382.1,382.61,381.9,382.61,6200.0
2013-03-05 15:10:00,382.36,382.38,381.99,382.19,5000.0,382.36,382.38,381.99,382.19,5000.0
2013-03-05 15:20:00,382.04,382.23,381.75,381.92,6800.0,382.04,382.23,381.75,381.92,6800.0
2013-03-05 15:30:00,382.11,382.29,381.64,382.01,10000.0,382.11,382.29,381.64,382.01,10000.0
2013-03-05 15:40:00,382.02,382.49,382.0,382.0,8900.0,382.02,382.49,382.0,382.0,8900.0
2013-03-05 15:50:00,382.0,382.34,382.0,382.33,10800.0,382.0,382.34,382.0,382.33,10800.0
2013-03-06 09:30:00,382.31,383.0,380.39,380.51,21800.0,382.31,383.0,380.39,380.51,21800.0
2013-03-06 09:40:00,380.67,381.5,379.53,380.49,26600.0,380.67,381.5,379.53,380.49,26600.0
2013-03-06 09:50:00,380.79,380.79,379.2,379.28,28600.0,380.79,380.79,379.2,379.28,28600.0
2013-03-06 10:00:00,379.27,380.04,379.27,379.32,12000.0,379.27,380.04,379.27,379.32,12000.0
2013-03-06 10:10:00,379.46,379.61,378.2,378.93,17200.0,379.46,379.61,378.2,378.93,17200.0
2013-03-06 10:20:00,379.13,379.46,378.87,379.09,21000.0,379.13,379.46,378.87,379.09,21000.0
2013-03-06 10:30:00,379.28,379.7,378.87,378.87,21100.0,379.28,379.7,378.87,378.87,21100.0
2013-03-06 10:40:00,378.78,379.35,378.5,378.85,10200.0,378.78,379.35,378.5,378.85,10200.0
2013-03-06 10:50:00,378.85,379.01,378.45,378.51,4900.0,378.85,379.01,378.45,378.51,4900.0
2013-03-06 11:00:00,378.56,378.63,378.0,378.57,21800.0,378.56,378.63,378.0,378.57,21800.0
2013-03-06 11:10:00,378.67,378.95,378.39,378.9,9800.0,378.67,378.95,378.39,378.9,9800.0
2013-03-06 11:20:00,378.94,379.26,378.76,378.87,5800.0,378.94,379.26,378.76,378.87,5800.0
2013-03-06 11:30:00,378.75,379.28,378.72,379.12,4600.0,378.75,379.28,378.72,379.12,4600.0
2013-03-06 11:40:00,379.15,379.47,378.96,379.23,4300.0,379.15,379.47,378.96,379.23,4300.0
2013-03-06 11:50:00,379.29,379.31,378.06,378.14,5800.0,379.29,379.31,378.06,378.14,5800.0
2013-03-06 12:00:00,378.09,378.98,378.0,378.41,7300.0,378.09,378.98,378.0,378.41,7300.0
2013-03-06 12:10:00,378.45,378.49,378.2,378.49,4200.0,378.45,378.49,378.2,378.49,4200.0
2013-03-06 12:20:00,378.49,378.49,377.33,377.34,2900.0,378.49,378.49,377.33,377.34,2900.0
2013-03-06 12:30:00,377.48,378.63,377.4,378.63,8000.0,377.48,378.63,377.4,378.63,8000.0
2013-03-06 12:40:00,378.88,379.3,378.79,378.79,3000.0,378.88,379.3,378.79,378.79,3000.0
2013-03-06 12:50:00,379.15,379.37,378.94,378.99,5400.0,379.15,379.37,378.94,378.99,5400.0
2013-03-06 13:00:00,378.7,378.91,378.56,378.7,2700.0,378.7,378.91,378.56,378.7,2700.0
2013-03-06 13:10:00,378.85,379.02,378.77,378.9,3000.0,378.85,379.02,378.77,378.9,3000.0
2013-03-06 13:20:00,378.81,379.36,378.71,379.11,3200.0,378.81,379.36,378.71,379.11,3200.0
2013-03-06 13:30:00,379.06,379.35,379.02,379.12,3400.0,379.06,379.35,379.02,379.12,3400.0
2013-03-06 13:40:00,379.38,379.46,379.22,379.36,4800.0,379.38,379.46,379.22,379.36,4800.0
2013-03-06 13:50:00,379.28,379.34,378.69,378.69,4300.0,379.28,379.34,378.69,378.69,4300.0
2013-03-06 14:00:00,378.79,378.94,378.45,378.51,6700.0,378.79,378.94,378.45,378.51,6700.0
2013-03-06 14:10:00,378.49,378.49,377.83,378.14,2300.0,378.49,378.49,377.83,378.14,2300.0
2013-03-06 14:20:00,378.14,378.73,377.74,377.74,5000.0,378.14,378.73,377.74,377.74,5000.0
2013-03-06 14:30:00,377.72,377.87,377.32,377.75,10000.0,377.72,377.87,377.32,377.75,10000.0
2013-03-06 14:40:00,377.47,377.72,377.25,377.47,9300.0,377.47,377.72,377.25,377.47,9300.0
2013-03-06 14:50:00,377.3,377.39,377.01,377.16,6700.0,377.3,377.39,377.01,377.16,6700.0
2013-03-06 15:00:00,377.22,377.47,376.81,376.87,10800.0,377.22,377.47,376.81,376.87,10800.0
2013-03-06 15:10:00,376.8,377.07,376.45,376.79,13000.0,376.8,377.07,376.45,376.79,13000.0
2013-03-06 15:20:00,376.79,376.9,376.06,376.2,22000.0,376.79,376.9,376.06,376.2,22000.0
2013-03-06 15:30:00,376.34,376.5,375.95,376.23,21900.0,376.34,376.5,375.95,376.23,21900.0
2013-03-06 15:40:00,376.16,376.61,375.42,376.52,17700.0,376.16,376.61,375.42,376.52,17700.0
2013-03-06 15:50:00,376.48,376.99,376.3,376.5,21700.0,376.48,376.99,376.3,376.5,21700.0
2013-03-07 09:30:00,377.48,377.61,375.29,376.35,12600.0,377.48,377.61,375.29,376.35,12600.0
2013-03-07 09:40:00,376.38,377.06,376.13,376.54,8000.0,376.38,377.06,376.13,376.54,8000.0
2013-03-07 09:50:00,376.68,376.98,376.35,376.35,11600.0,376.68,376.98,376.35,376.35,11600.0
2013-03-07 10:00:00,376.39,377.03,375.96,376.73,14900.0,376.39,377.03,375.96,376.73,14900.0
2013-03-07 10:10:00,376.72,377.49,376.56,377.45,5900.0,376.72,377.49,376.56,377.45,5900.0
2013-03-07 10:20:00,377.46,378.47,377.45,378.37,3900.0,377.46,378.47,377.45,378.37,3900.0
2013-03-07 10:30:00,378.64,379.34,378.64,378.78,8200.0,378.64,379.34,378.64,378.78,8200.0
2013-03-07 10:40:00,378.94,379.38,378.79,379.23,7600.0,378.94,379.38,378.79,379.23,7600.0
2013-03-07 10:50:00,379.19,379.45,379.15,379.23,4200.0,379.19,379.45,379.15,379.23,4200.0
2013-03-07 11:00:00,379.22,380.23,379.22,380.23,8400.0,379.22,380.23,379.22,380.23,8400.0
2013-03-07 11:10:00,380.24,380.55,380.04,380.18,9400.0,380.24,380.55,380.04,380.18,9400.0
2013-03-07 11:20:00,380.19,380.31,380.0,380.27,8200.0,380.19,380.31,380.0,380.27,8200.0
2013-03-07 11:30:00,380.27,381.0,380.27,380.9,11000.0,380.27,381.0,380.27,380.9,11000.0
2013-03-07 11:40:00,380.75,381.15,380.66,380.66,10200.0,380.75,381.15,380.66,380.66,10200.0
2013-03-07 11:50:00,380.66,381.08,380.35,380.43,6200.0,380.66,381.08,380.35,380.43,6200.0
2013-03-07 12:00:00,380.43,380.52,380.05,380.2,6000.0,380.43,380.52,380.05,380.2,6000.0
2013-03-07 12:10:00,380.22,380.3,380.05,380.24,5100.0,380.22,380.3,380.05,380.24,5100.0
2013-03-07 12:20:00,380.19,380.42,380.06,380.4,3600.0,380.19,380.42,380.06,380.4,3600.0
2013-03-07 12:30:00,380.49,380.71,380.38,380.71,3800.0,380.49,380.71,380.38,380.71,3800.0
2013-03-07 12:40:00,380.82,380.82,380.44,380.79,10700.0,380.82,380.82,380.44,380.79,10700.0
2013-03-07 12:50:00,380.75,381.06,380.75,381.05,6400.0,380.75,381.06,380.75,381.05,6400.0
2013-03-07 13:00:00,381.05,381.16,380.99,381.07,5900.0,381.05,381.16,380.99,381.07,5900.0
2013-03-07 13:10:00,381.09,381.2,381.0,381.2,4900.0,381.09,381.2,381.0,381.2,4900.0
2013-03-07 13:20:00,381.12,381.2,380.87,380.88,7800.0,381.12,381.2,380.87,380.88,7800.0
2013-03-07 13:30:00,381.0,381.3,380.88,381.25,5700.0,381.0,381.3,380.88,381.25,5700.0
2013-03-07 13:40:00,381.21,381.6,380.9,380.94,7300.0,381.21,381.6,380.9,380.94,7300.0
2013-03-07 13:50:00,380.92,380.98,380.63,380.78,6500.0,380.92,380.98,380.63,380.78,6500.0
2013-03-07 14:00:00,380.87,381.46,380.87,381.39,6400.0,380.87,381.46,380.87,381.39,6400.0
2013-03-07 14:10:00,381.26,381.31,380.61,380.61,9000.0,381.26,381.31,380.61,380.61,9000.0
2013-03-07 14:20:00,380.68,381.06,380.47,380.83,8100.0,380.68,381.06,380.47,380.83,8100.0
2013-03-07 14:30:00,380.78,381.0,380.45,380.58,8500.0,380.78,381.0,380.45,380.58,8500.0
2013-03-07 14:40:00,380.58,380.73,380.16,380.52,5600.0,380.58,380.73,380.16,380.52,5600.0
2013-03-07 14:50:00,380.43,380.85,380.31,380.83,5900.0,380.43,380.85,380.31,380.83,5900.0
2013-03-07 15:00:00,380.85,381.21,380.61,381.05,8500.0,380.85,381.21,380.61,381.05,8500.0
2013-03-07 15:10:00,381.02,381.36,380.69,381.36,11000.0,381.02,381.36,380.69,381.36,11000.0
2013-03-07 15:20:00,381.53,381.53,380.97,381.49,12600.0,381.53,381.53,380.97,381.49,12600.0
2013-03-07 15:30:00,381.44,381.44,380.94,380.94,8300.0,381.44,381.44,380.94,380.94,8300.0
2013-03-07 15:40:00,381.04,381.42,380.38,380.43,13600.0,381.04,381.42,380.38,380.43,13600.0
2013-03-07 15:50:00,380.44,381.52,380.1,381.51,42200.0,380.44,381.52,380.1,381.51,42200.0
2013-03-08 09:30:00,381.9,381.9,380.42,380.42,4600.0,381.9,381.9,380.42,380.42,4600.0
2013-03-08 09:40:00,380.42,380.84,379.78,380.84,13800.0,380.42,380.84,379.78,380.84,13800.0
2013-03-08 09:50:00,380.86,381.08,380.0,380.22,9600.0,380.86,381.08,380.0,380.22,9600.0
2013-03-08 10:00:00,380.03,380.46,380.0,380.07,4600.0,380.03,380.46,380.0,380.07,4600.0
2013-03-08 10:10:00,380.25,380.58,380.12,380.25,8900.0,380.25,380.58,380.12,380.25,8900.0
2013-03-08 10:20:00,380.28,380.42,379.32,380.01,21300.0,380.28,380.42,379.32,380.01,21300.0
2013-03-08 10:30:00,380.07,380.98,379.97,380.98,5200.0,380.07,380.98,379.97,380.98,5200.0
2013-03-08 10:40:00,381.02,381.45,380.38,380.38,6500.0,381.02,381.45,380.38,380.38,6500.0
2013-03-08 10:50:00,380.52,380.91,380.12,380.24,7300.0,380.52,380.91,380.12,380.24,7300.0
2013-03-08 11:00:00,380.02,381.03,379.83,380.85,6600.0,380.02,381.03,379.83,380.85,6600.0
2013-03-08 11:10:00,380.7,381.34,380.67,381.32,3500.0,380.7,381.34,380.67,381.32,3500.0
2013-03-08 11:20:00,381.3,381.3,380.81,380.81,3100.0,381.3,381.3,380.81,380.81,3100.0
2013-03-08 11:30:00,380.84,381.48,380.84,381.31,3600.0,380.84,381.48,380.84,381.31,3600.0
2013-03-08 11:40:00,381.45,382.03,381.45,381.97,10400.0,381.45,382.03,381.45,381.97,10400.0
2013-03-08 11:50:00,381.97,382.06,381.58,381.98,4800.0,381.97,382.06,381.58,381.98,4800.0
2013-03-08 12:00:00,381.98,382.08,381.68,382.08,4100.0,381.98,382.08,381.68,382.08,4100.0
2013-03-08 12:10:00,381.95,382.02,381.01,381.39,9600.0,381.95,382.02,381.01,381.39,9600.0
2013-03-08 12:20:00,381.37,381.73,381.37,381.72,3200.0,381.37,381.73,381.37,381.72,3200.0
2013-03-08 12:30:00,381.63,381.78,381.47,381.48,4500.0,381.63,381.78,381.47,381.48,4500.0
2013-03-08 12:40:00,381.67,382.0,381.6,381.79,4800.0,381.67,382.0,381.6,381.79,4800.0
2013-03-08 12:50:00,381.79,381.82,381.52,381.52,1400.0,381.79,381.82,381.52,381.52,1400.0
2013-03-08 13:00:00,381.75,381.97,381.75,381.97,1900.0,381.75,381.97,381.75,381.97,1900.0
2013-03-08 13:10:00,382.0,382.27,381.96,382.27,16200.0,382.0,382.27,381.96,382.27,16200.0
2013-03-08 13:20:00,382.14,382.14,381.75,381.83,5100.0,382.14,382.14,381.75,381.83,5100.0
2013-03-08 13:30:00,381.82,382.3,381.8,382.3,2800.0,381.82,382.3,381.8,382.3,2800.0
2013-03-08 13:40:00,382.3,382.51,382.26,382.51,2400.0,382.3,382.51,382.26,382.51,2400.0
2013-03-08 13:50:00,382.51,382.58,382.35,382.4,3200.0,382.51,382.58,382.35,382.4,3200.0
2013-03-08 14:00:00,382.47,382.99,382.41,382.98,4700.0,382.47,382.99,382.41,382.98,4700.0
2013-03-08 14:10:00,382.95,383.6,382.95,383.6,8000.0,382.95,383.6,382.95,383.6,8000.0
2013-03-08 14:20:00,383.6,383.72,383.57,383.69,3800.0,383.6,383.72,383.57,383.69,3800.0
2013-03-08 14:30:00,383.64,383.85,383.54,383.65,8400.0,383.64,383.85,383.54,383.65,8400.0
2013-03-08 14:40:00,383.53,384.0,383.44,383.9,4800.0,383.53,384.0,383.44,383.9,4800.0
2013-03-08 14:50:00,383.91,384.69,383.81,384.69,9100.0,383.91,384.69,383.81,384.69,9100.0
2013-03-08 15:00:00,384.62,384.82,384.23,384.64,10400.0,384.62,384.82,384.23,384.64,10400.0
2013-03-08 15:10:00,384.74,385.09,384.69,384.94,8200.0,384.74,385.09,384.69,384.94,8200.0
2013-03-08 15:20:00,385.07,385.11,384.61,384.94,9000.0,385.07,385.11,384.61,384.94,9000.0
2013-03-08 15:30:00,384.94,385.34,384.81,385.14,7500.0,384.94,385.34,384.81,385.14,7500.0
2013-03-08 15:40:00,385.09,385.43,384.9,385.2,13900.0,385.09,385.43,384.9,385.2,13900.0
2013-03-08 15:50:00,385.15,385.6,384.71,385.37,43100.0,385.15,385.6,384.71,385.37,43100.0
2013-03-11 09:30:00,385.28,385.77,384.43,385.01,11000.0,385.28,385.77,384.43,385.01,11000.0
2013-03-11 09:40:00,385.06,385.75,384.66,384.81,5400.0,385.06,385.75,384.66,384.81,5400.0
2013-03-11 09:50:00,384.78,385.75,384.78,385.39,8600.0,384.78,385.75,384.78,385.39,8600.0
2013-03-11 10:00:00,385.38,385.46,384.9,385.26,5500.0,385.38,385.46,384.9,385.26,5500.0
2013-03-11 10:10:00,385.1,385.48,385.1,385.37,3700.0,385.1,385.48,385.1,385.37,3700.0
2013-03-11 10:20:00,385.14,385.83,385.08,385.77,10600.0,385.14,385.83,385.08,385.77,10600.0
2013-03-11 10:30:00,385.37,386.25,385.37,386.1,7200.0,385.37,386.25,385.37,386.1,7200.0
2013-03-11 10:40:00,386.16,386.59,386.02,386.44,7700.0,386.16,386.59,386.02,386.44,7700.0
2013-03-11 10:50:00,386.57,386.97,386.13,386.82,9800.0,386.57,386.97,386.13,386.82,9800.0
2013-03-11 11:00:00,386.78,386.98,386.17,386.73,8500.0,386.78,386.98,386.17,386.73,8500.0
2013-03-11 11:10:00,386.39,387.2,386.39,386.84,6600.0,386.39,387.2,386.39,386.84,6600.0
2013-03-11 11:20:00,386.89,387.01,386.48,386.72,4300.0,386.89,387.01,386.48,386.72,4300.0
2013-03-11 11:30:00,386.77,387.4,386.59,387.4,6800.0,386.77,387.4,386.59,387.4,6800.0
2013-03-11 11:40:00,387.47,387.87,387.45,387.77,8700.0,387.47,387.87,387.45,387.77,8700.0
2013-03-11 11:50:00,387.63,387.89,387.59,387.85,4900.0,387.63,387.89,387.59,387.85,4900.0
2013-03-11 12:00:00,387.71,387.9,387.54,387.9,5200.0,387.71,387.9,387.54,387.9,5200.0
2013-03-11 12:10:00,387.9,387.9,387.63,387.73,11200.0,387.9,387.9,387.63,387.73,11200.0
2013-03-11 12:20:00,387.79,388.03,383.74,386.82,28100.0,387.79,388.03,383.74,386.82,28100.0
2013-03-11 12:30:00,386.81,387.33,386.63,387.05,6000.0,386.81,387.33,386.63,387.05,6000.0
2013-03-11 12:40:00,387.04,387.07,386.86,387.04,3000.0,387.04,387.07,386.86,387.04,3000.0
2013-03-11 12:50:00,387.01,387.47,386.87,387.47,7500.0,387.01,387.47,386.87,387.47,7500.0
2013-03-11 13:00:00,387.24,387.37,387.02,387.16,4800.0,387.24,387.37,387.02,387.16,4800.0
2013-03-11 13:10:00,387.05,387.05,386.9,386.94,9100.0,387.05,387.05,386.9,386.94,9100.0
2013-03-11 13:20:00,386.94,387.5,386.94,387.5,6900.0,386.94,387.5,386.94,387.5,6900.0
2013-03-11 13:30:00,387.41,387.57,387.07,387.18,2700.0,387.41,387.57,387.07,387.18,2700.0
2013-03-11 13:40:00,387.22,387.38,386.94,387.13,3600.0,387.22,387.38,386.94,387.13,3600.0
2013-03-11 13:50:00,387.05,387.35,387.05,387.35,2300.0,387.05,387.35,387.05,387.35,2300.0
2013-03-11 14:00:00,387.05,387.29,386.99,387.29,5400.0,387.05,387.29,386.99,387.29,5400.0
2013-03-11 14:10:00,387.01,387.14,386.91,386.99,5700.0,387.01,387.14,386.91,386.99,5700.0
2013-03-11 14:20:00,386.97,387.21,386.97,387.15,2000.0,386.97,387.21,386.97,387.15,2000.0
2013-03-11 14:30:00,387.05,387.33,386.85,387.33,6100.0,387.05,387.33,386.85,387.33,6100.0
2013-03-11 14:40:00,387.33,387.71,387.24,387.29,7600.0,387.33,387.71,387.24,387.29,7600.0
2013-03-11 14:50:00,387.24,387.38,387.04,387.38,6600.0,387.24,387.38,387.04,387.38,6600.0
2013-03-11 15:00:00,387.29,387.41,387.12,387.28,5900.0,387.29,387.41,387.12,387.28,5900.0
2013-03-11 15:10:00,387.28,387.44,387.13,387.37,8100.0,387.28,387.44,387.13,387.37,8100.0
2013-03-11 15:20:00,387.42,387.62,387.17,387.52,6500.0,387.42,387.62,387.17,387.52,6500.0
2013-03-11 15:30:00,387.58,387.58,387.28,387.28,9000.0,387.58,387.58,387.28,387.28,9000.0
2013-03-11 15:40:00,387.28,388.23,387.28,388.21,23100.0,387.28,388.23,387.28,388.21,23100.0
2013-03-11 15:50:00,388.13,388.47,387.65,388.26,57400.0,388.13,388.47,387.65,388.26,57400.0
2013-03-12 09:30:00,389.06,390.47,388.56,390.29,23900.0,389.06,390.47,388.56,390.29,23900.0
2013-03-12 09:40:00,390.1,390.49,388.92,389.88,16300.0,390.1,390.49,388.92,389.88,16300.0
2013-03-12 09:50:00,389.83,389.83,387.81,388.3,20300.0,389.83,389.83,387.81,388.3,20300.0
2013-03-12 10:00:00,388.3,388.32,387.02,387.08,22000.0,388.3,388.32,387.02,387.08,22000.0
2013-03-12 10:10:00,387.31,387.99,387.05,387.9,7300.0,387.31,387.99,387.05,387.9,7300.0
2013-03-12 10:20:00,387.85,388.48,387.5,388.13,17900.0,387.85,388.48,387.5,388.13,17900.0
2013-03-12 10:30:00,388.02,388.4,387.87,388.05,10500.0,388.02,388.4,387.87,388.05,10500.0
2013-03-12 10:40:00,388.0,388.65,387.75,388.59,13500.0,388.0,388.65,387.75,388.59,13500.0
2013-03-12 10:50:00,388.6,389.0,388.46,388.55,8000.0,388.6,389.0,388.46,388.55,8000.0
2013-03-12 11:00:00,388.31,388.79,388.29,388.5,7200.0,388.31,388.79,388.29,388.5,7200.0
2013-03-12 11:10:00,388.54,388.89,388.39,388.54,8100.0,388.54,388.89,388.39,388.54,8100.0
2013-03-12 11:20:00,388.43,389.24,388.39,388.57,7300.0,388.43,389.24,388.39,388.57,7300.0
2013-03-12 11:30:00,388.8,389.0,388.64,388.84,6300.0,388.8,389.0,388.64,388.84,6300.0
2013-03-12 11:40:00,388.78,388.88,387.82,388.46,6000.0,388.78,388.88,387.82,388.46,6000.0
2013-03-12 11:50:00,388.57,388.82,388.26,388.67,4100.0,388.57,388.82,388.26,388.67,4100.0
2013-03-12 12:00:00,388.24,388.53,387.95,388.09,3700.0,388.24,388.53,387.95,388.09,3700.0
2013-03-12 12:10:00,388.0,388.32,387.97,387.97,1300.0,388.0,388.32,387.97,387.97,1300.0
2013-03-12 12:20:00,388.2,388.45,387.89,387.89,29300.0,388.2,388.45,387.89,387.89,29300.0
2013-03-12 12:30:00,388.0,388.1,387.67,387.78,3000.0,388.0,388.1,387.67,387.78,3000.0
2013-03-12 12:40:00,387.76,388.06,387.66,387.66,3800.0,387.76,388.06,387.66,387.66,3800.0
2013-03-12 12:50:00,387.85,388.21,387.85,388.07,1800.0,387.85,388.21,387.85,388.07,1800.0
2013-03-12 13:00:00,387.87,388.16,387.59,387.97,3400.0,387.87,388.16,387.59,387.97,3400.0
2013-03-12 13:10:00,387.82,388.25,387.76,388.21,2500.0,387.82,388.25,387.76,388.21,2500.0
2013-03-12 13:20:00,388.08,388.08,387.8,387.96,2200.0,388.08,388.08,387.8,387.96,2200.0
2013-03-12 13:30:00,387.79,387.88,387.08,387.31,5600.0,387.79,387.88,387.08,387.31,5600.0
2013-03-12 13:40:00,387.28,387.63,387.09,387.48,2000.0,387.28,387.63,387.09,387.48,2000.0
2013-03-12 13:50:00,387.31,387.35,386.97,387.23,2300.0,387.31,387.35,386.97,387.23,2300.0
2013-03-12 14:00:00,387.01,387.39,386.99,387.09,6100.0,387.01,387.39,386.99,387.09,6100.0
2013-03-12 14:10:00,387.02,387.57,386.97,387.49,14600.0,387.02,387.57,386.97,387.49,14600.0
2013-03-12 14:20:00,387.54,387.87,387.25,387.53,11000.0,387.54,387.87,387.25,387.53,11000.0
2013-03-12 14:30:00,387.69,387.69,387.23,387.47,7900.0,387.69,387.69,387.23,387.47,7900.0
2013-03-12 14:40:00,387.53,387.7,387.37,387.57,5500.0,387.53,387.7,387.37,387.57,5500.0
2013-03-12 14:50:00,387.59,387.97,387.53,387.87,7000.0,387.59,387.97,387.53,387.87,7000.0
2013-03-12 15:00:00,387.81,388.47,387.74,388.2,8400.0,387.81,388.47,387.74,388.2,8400.0
2013-03-12 15:10:00,388.18,389.31,388.18,389.0,10100.0,388.18,389.31,388.18,389.0,10100.0
2013-03-12 15:20:00,389.1,389.43,388.79,389.04,12900.0,389.1,389.43,388.79,389.04,12900.0
2013-03-12 15:30:00,389.14,389.35,388.44,388.79,13800.0,389.14,389.35,388.44,388.79,13800.0
2013-03-12 15:40:00,388.93,389.22,388.51,389.1,17600.0,388.93,389.22,388.51,389.1,17600.0
2013-03-12 15:50:00,389.0,389.43,388.51,388.84,15300.0,389.0,389.43,388.51,388.84,15300.0
2013-03-13 09:30:00,388.25,389.49,388.19,389.42,5200.0,388.25,389.49,388.19,389.42,5200.0
2013-03-13 09:40:00,389.12,389.57,388.49,389.01,7800.0,389.12,389.57,388.49,389.01,7800.0
2013-03-13 09:50:00,388.8,389.0,388.19,388.84,3900.0,388.8,389.0,388.19,388.84,3900.0
2013-03-13 10:00:00,388.94,389.05,387.6,388.24,8400.0,388.94,389.05,387.6,388.24,8400.0
2013-03-13 10:10:00,388.12,388.79,387.99,388.38,3900.0,388.12,388.79,387.99,388.38,3900.0
2013-03-13 10:20:00,388.2,388.52,387.99,388.48,2800.0,388.2,388.52,387.99,388.48,2800.0
2013-03-13 10:30:00,388.4,388.88,388.19,388.74,7300.0,388.4,388.88,388.19,388.74,7300.0
2013-03-13 10:40:00,388.89,389.33,388.57,389.06,23500.0,388.89,389.33,388.57,389.06,23500.0
2013-03-13 10:50:00,389.01,389.38,388.81,389.07,7900.0,389.01,389.38,388.81,389.07,7900.0
2013-03-13 11:00:00,389.15,389.67,388.79,389.67,10500.0,389.15,389.67,388.79,389.67,10500.0
2013-03-13 11:10:00,389.66,390.0,389.43,389.96,20600.0,389.66,390.0,389.43,389.96,20600.0
2013-03-13 11:20:00,389.99,390.15,389.74,389.9,5300.0,389.99,390.15,389.74,389.9,5300.0
2013-03-13 11:30:00,389.87,390.6,389.87,390.6,5300.0,389.87,390.6,389.87,390.6,5300.0
2013-03-13 11:40:00,390.36,390.6,390.23,390.34,11900.0,390.36,390.6,390.23,390.34,11900.0
2013-03-13 11:50:00,390.34,390.6,390.21,390.57,5100.0,390.34,390.6,390.21,390.57,5100.0
2013-03-13 12:00:00,390.46,390.55,389.86,390.3,6200.0,390.46,390.55,389.86,390.3,6200.0
2013-03-13 12:10:00,390.24,390.6,390.22,390.49,5000.0,390.24,390.6,390.22,390.49,5000.0
2013-03-13 12:20:00,390.59,390.93,390.49,390.89,8900.0,390.59,390.93,390.49,390.89,8900.0
2013-03-13 12:30:00,390.97,390.99,390.78,390.86,5100.0,390.97,390.99,390.78,390.86,5100.0
2013-03-13 12:40:00,391.03,391.1,390.86,390.86,3400.0,391.03,391.1,390.86,390.86,3400.0
2013-03-13 12:50:00,390.95,391.19,390.86,391.14,2100.0,390.95,391.19,390.86,391.14,2100.0
2013-03-13 13:00:00,391.0,391.24,390.64,391.12,7500.0,391.0,391.24,390.64,391.12,7500.0
2013-03-13 13:10:00,391.0,391.3,390.71,390.71,6100.0,391.0,391.3,390.71,390.71,6100.0
2013-03-13 13:20:00,390.46,390.94,390.46,390.94,2800.0,390.46,390.94,390.46,390.94,2800.0
2013-03-13 13:30:00,391.23,391.23,390.7,390.76,4600.0,391.23,391.23,390.7,390.76,4600.0
2013-03-13 13:40:00,390.94,391.6,390.83,391.53,4300.0,390.94,391.6,390.83,391.53,4300.0
2013-03-13 13:50:00,391.54,391.74,391.11,391.11,7400.0,391.54,391.74,391.11,391.11,7400.0
2013-03-13 14:00:00,391.27,391.7,391.14,391.19,3700.0,391.27,391.7,391.14,391.19,3700.0
2013-03-13 14:10:00,391.19,391.63,391.02,391.36,8300.0,391.19,391.63,391.02,391.36,8300.0
2013-03-13 14:20:00,391.23,391.72,391.12,391.58,3900.0,391.23,391.72,391.12,391.58,3900.0
2013-03-13 14:30:00,391.45,391.5,391.14,391.3,14900.0,391.45,391.5,391.14,391.3,14900.0
2013-03-13 14:40:00,391.19,391.29,390.86,391.03,7500.0,391.19,391.29,390.86,391.03,7500.0
2013-03-13 14:50:00,391.03,391.6,390.89,391.6,4800.0,391.03,391.6,390.89,391.6,4800.0
2013-03-13 15:00:00,391.51,391.55,390.91,391.01,11300.0,391.51,391.55,390.91,391.01,11300.0
2013-03-13 15:10:00,390.9,391.4,390.64,390.78,17600.0,390.9,391.4,390.64,390.78,17600.0
2013-03-13 15:20:00,390.77,391.68,390.66,391.43,10100.0,390.77,391.68,390.66,391.43,10100.0
2013-03-13 15:30:00,391.44,391.54,391.13,391.35,25500.0,391.44,391.54,391.13,391.35,25500.0
2013-03-13 15:40:00,391.37,391.74,391.16,391.63,17300.0,391.37,391.74,391.16,391.63,17300.0
2013-03-13 15:50:00,391.73,392.59,391.55,392.13,35300.0,391.73,392.59,391.55,392.13,35300.0
2013-03-14 09:30:00,391.69,392.6,391.43,392.08,5100.0,391.69,392.6,391.43,392.08,5100.0
2013-03-14 09:40:00,392.09,392.09,390.61,390.73,9200.0,392.09,392.09,390.61,390.73,9200.0
2013-03-14 09:50:00,391.0,391.45,390.19,390.19,8200.0,391.0,391.45,390.19,390.19,8200.0
2013-03-14 10:00:00,390.13,390.43,389.33,389.89,7300.0,390.13,390.43,389.33,389.89,7300.0
2013-03-14 10:10:00,389.76,389.97,389.19,389.19,4800.0,389.76,389.97,389.19,389.19,4800.0
2013-03-14 10:20:00,389.42,390.17,389.37,390.06,5000.0,389.42,390.17,389.37,390.06,5000.0
2013-03-14 10:30:00,389.89,390.08,389.51,389.56,6400.0,389.89,390.08,389.51,389.56,6400.0
2013-03-14 10:40:00,389.55,390.25,389.51,389.84,3500.0,389.55,390.25,389.51,389.84,3500.0
2013-03-14 10:50:00,389.84,390.86,389.84,390.31,9000.0,389.84,390.86,389.84,390.31,9000.0
2013-03-14 11:00:00,390.35,390.62,390.17,390.34,4400.0,390.35,390.62,390.17,390.34,4400.0
2013-03-14 11:10:00,390.55,390.91,390.41,390.5,6500.0,390.55,390.91,390.41,390.5,6500.0
2013-03-14 11:20:00,390.43,390.56,390.27,390.55,4500.0,390.43,390.56,390.27,390.55,4500.0
2013-03-14 11:30:00,390.54,390.87,390.42,390.58,2900.0,390.54,390.87,390.42,390.58,2900.0
2013-03-14 11:40:00,390.38,390.87,390.38,390.69,2700.0,390.38,390.87,390.38,390.69,2700.0
2013-03-14 11:50:00,390.78,391.17,390.31,390.47,4900.0,390.78,391.17,390.31,390.47,4900.0
2013-03-14 12:00:00,390.47,391.41,390.07,390.74,6900.0,390.47,391.41,390.07,390.74,6900.0
2013-03-14 12:10:00,390.68,391.02,390.5,390.98,3300.0,390.68,391.02,390.5,390.98,3300.0
2013-03-14 12:20:00,390.84,391.28,390.64,390.79,3800.0,390.84,391.28,390.64,390.79,3800.0
2013-03-14 12:30:00,390.63,391.3,390.57,390.82,2100.0,390.63,391.3,390.57,390.82,2100.0
2013-03-14 12:40:00,390.81,390.81,390.31,390.59,3400.0,390.81,390.81,390.31,390.59,3400.0
2013-03-14 12:50:00,390.41,390.66,390.12,390.48,11500.0,390.41,390.66,390.12,390.48,11500.0
2013-03-14 13:00:00,390.54,390.88,390.51,390.6,2300.0,390.54,390.88,390.51,390.6,2300.0
2013-03-14 13:10:00,390.73,390.95,390.47,390.64,8800.0,390.73,390.95,390.47,390.64,8800.0
2013-03-14 13:20:00,390.58,390.61,390.34,390.41,2300.0,390.58,390.61,390.34,390.41,2300.0
2013-03-14 13:30:00,390.29,390.38,389.69,389.76,20400.0,390.29,390.38,389.69,389.76,20400.0
2013-03-14 13:40:00,389.86,389.89,389.8,389.84,1900.0,389.86,389.89,389.8,389.84,1900.0
2013-03-14 13:50:00,389.84,390.0,389.8,389.9,6000.0,389.84,390.0,389.8,389.9,6000.0
2013-03-14 14:00:00,389.81,390.0,389.81,389.97,4100.0,389.81,390.0,389.81,389.97,4100.0
2013-03-14 14:10:00,389.94,390.0,389.7,390.0,4900.0,389.94,390.0,389.7,390.0,4900.0
2013-03-14 14:20:00,390.0,390.37,389.94,390.04,6500.0,390.0,390.37,389.94,390.04,6500.0
2013-03-14 14:30:00,390.04,390.15,389.45,389.75,8900.0,390.04,390.15,389.45,389.75,8900.0
2013-03-14 14:40:00,389.76,389.9,389.58,389.69,10000.0,389.76,389.9,389.58,389.69,10000.0
2013-03-14 14:50:00,389.69,390.5,389.64,389.81,10700.0,389.69,390.5,389.64,389.81,10700.0
2013-03-14 15:00:00,389.81,390.07,389.59,389.88,10300.0,389.81,390.07,389.59,389.88,10300.0
2013-03-14 15:10:00,389.94,390.15,389.64,389.75,8000.0,389.94,390.15,389.64,389.75,8000.0
2013-03-14 15:20:00,389.75,390.16,389.24,389.9,14800.0,389.75,390.16,389.24,389.9,14800.0
2013-03-14 15:30:00,389.86,390.23,389.66,389.81,14300.0,389.86,390.23,389.66,389.81,14300.0
2013-03-14 15:40:00,389.98,390.42,389.61,390.1,19600.0,389.98,390.42,389.61,390.1,19600.0
2013-03-14 15:50:00,390.08,390.41,389.51,389.56,24000.0,390.08,390.41,389.51,389.56,24000.0
2013-03-15 09:30:00,389.17,389.74,387.0,389.74,58300.0,389.17,389.74,387.0,389.74,58300.0
2013-03-15 09:40:00,388.9,389.6,388.9,388.96,1400.0,388.9,389.6,388.9,388.96,1400.0
2013-03-15 09:50:00,388.93,388.96,386.63,386.63,4400.0,388.93,388.96,386.63,386.63,4400.0
2013-03-15 10:00:00,387.09,388.04,386.56,387.5,13800.0,387.09,388.04,386.56,387.5,13800.0
2013-03-15 10:10:00,387.56,388.57,387.51,388.57,6500.0,387.56,388.57,387.51,388.57,6500.0
2013-03-15 10:20:00,388.93,390.27,388.93,390.09,3300.0,388.93,390.27,388.93,390.09,3300.0
2013-03-15 10:30:00,390.14,390.31,389.18,389.18,6200.0,390.14,390.31,389.18,389.18,6200.0
2013-03-15 10:40:00,389.18,389.64,389.18,389.42,900.0,389.18,389.64,389.18,389.42,900.0
2013-03-15 10:50:00,389.4,389.5,388.92,388.92,1200.0,389.4,389.5,388.92,388.92,1200.0
2013-03-15 11:00:00,389.05,389.36,388.63,389.32,4800.0,389.05,389.36,388.63,389.32,4800.0
2013-03-15 11:10:00,389.32,390.25,389.17,390.17,3700.0,389.32,390.25,389.17,390.17,3700.0
2013-03-15 11:20:00,390.17,390.96,390.17,390.71,4200.0,390.17,390.96,390.17,390.71,4200.0
2013-03-15 11:30:00,390.94,391.43,390.74,391.13,5400.0,390.94,391.43,390.74,391.13,5400.0
2013-03-15 11:40:00,391.12,391.22,390.76,390.9,5200.0,391.12,391.22,390.76,390.9,5200.0
2013-03-15 11:50:00,390.82,391.48,390.69,391.42,4400.0,390.82,391.48,390.69,391.42,4400.0
2013-03-15 12:00:00,391.61,391.82,391.25,391.82,4300.0,391.61,391.82,391.25,391.82,4300.0
2013-03-15 12:10:00,391.81,391.81,391.19,391.81,5600.0,391.81,391.81,391.19,391.81,5600.0
2013-03-15 12:20:00,391.92,391.98,391.71,391.8,3900.0,391.92,391.98,391.71,391.8,3900.0
2013-03-15 12:30:00,391.8,392.57,391.75,392.48,7200.0,391.8,392.57,391.75,392.48,7200.0
2013-03-15 12:40:00,392.57,392.75,392.24,392.64,8400.0,392.57,392.75,392.24,392.64,8400.0
2013-03-15 12:50:00,392.58,392.64,392.11,392.27,2500.0,392.58,392.64,392.11,392.27,2500.0
2013-03-15 13:00:00,392.26,392.49,392.26,392.38,3200.0,392.26,392.49,392.26,392.38,3200.0
2013-03-15 13:10:00,392.5,392.73,392.08,392.08,3600.0,392.5,392.73,392.08,392.08,3600.0
2013-03-15 13:20:00,392.08,392.2,391.95,392.11,1400.0,392.08,392.2,391.95,392.11,1400.0
2013-03-15 13:30:00,392.21,392.6,392.21,392.41,2800.0,392.21,392.6,392.21,392.41,2800.0
2013-03-15 13:40:00,392.53,392.63,392.39,392.63,2200.0,392.53,392.63,392.39,392.63,2200.0
2013-03-15 13:50:00,392.63,392.68,392.33,392.39,3000.0,392.63,392.68,392.33,392.39,3000.0
2013-03-15 14:00:00,392.33,392.57,392.24,392.24,3000.0,392.33,392.57,392.24,392.24,3000.0
2013-03-15 14:10:00,392.27,392.33,391.72,391.95,5500.0,392.27,392.33,391.72,391.95,5500.0
2013-03-15 14:20:00,391.95,392.06,391.68,391.99,2400.0,391.95,392.06,391.68,391.99,2400.0
2013-03-15 14:30:00,391.99,392.36,391.96,392.08,4000.0,391.99,392.36,391.96,392.08,4000.0
2013-03-15 14:40:00,392.06,392.12,391.67,391.86,3500.0,392.06,392.12,391.67,391.86,3500.0
2013-03-15 14:50:00,391.71,391.97,391.28,391.66,3600.0,391.71,391.97,391.28,391.66,3600.0
2013-03-15 15:00:00,391.82,392.18,391.66,391.95,4600.0,391.82,392.18,391.66,391.95,4600.0
2013-03-15 15:10:00,392.1,392.24,391.53,391.94,12500.0,392.1,392.24,391.53,391.94,12500.0
2013-03-15 15:20:00,391.83,391.99,391.52,391.8,9800.0,391.83,391.99,391.52,391.8,9800.0
2013-03-15 15:30:00,391.8,391.93,391.53,391.86,6600.0,391.8,391.93,391.53,391.86,6600.0
2013-03-15 15:40:00,391.81,392.4,391.6,392.3,13300.0,391.81,392.4,391.6,392.3,13300.0
2013-03-15 15:50:00,392.17,392.59,391.66,391.7,43100.0,392.17,392.59,391.66,391.7,43100.0
2013-03-18 09:30:00,390.02,391.74,389.92,390.37,7500.0,390.02,391.74,389.92,390.37,7500.0
2013-03-18 09:40:00,389.75,390.54,389.65,390.29,3600.0,389.75,390.54,389.65,390.29,3600.0
2013-03-18 09:50:00,390.1,390.32,389.55,390.07,3800.0,390.1,390.32,389.55,390.07,3800.0
2013-03-18 10:00:00,390.29,390.79,389.85,389.85,7700.0,390.29,390.79,389.85,389.85,7700.0
2013-03-18 10:10:00,390.14,390.29,389.57,390.11,9500.0,390.14,390.29,389.57,390.11,9500.0
2013-03-18 10:20:00,389.88,390.14,389.5,389.5,9600.0,389.88,390.14,389.5,389.5,9600.0
2013-03-18 10:30:00,389.5,389.86,388.93,388.93,10800.0,389.5,389.86,388.93,388.93,10800.0
2013-03-18 10:40:00,388.98,389.86,388.91,389.81,4900.0,388.98,389.86,388.91,389.81,4900.0
2013-03-18 10:50:00,389.45,390.2,389.34,390.2,5400.0,389.45,390.2,389.34,390.2,5400.0
2013-03-18 11:00:00,389.97,390.62,389.97,390.62,1900.0,389.97,390.62,389.97,390.62,1900.0
2013-03-18 11:10:00,390.88,391.46,390.61,390.64,5200.0,390.88,391.46,390.61,390.64,5200.0
2013-03-18 11:20:00,390.6,390.77,390.2,390.2,1900.0,390.6,390.77,390.2,390.2,1900.0
2013-03-18 11:30:00,390.19,390.87,390.19,390.76,3300.0,390.19,390.87,390.19,390.76,3300.0
2013-03-18 11:40:00,390.72,390.72,390.29,390.32,1300.0,390.72,390.72,390.29,390.32,1300.0
2013-03-18 11:50:00,390.49,390.86,390.37,390.84,3100.0,390.49,390.86,390.37,390.84,3100.0
2013-03-18 12:00:00,390.78,391.29,390.41,391.15,3400.0,390.78,391.29,390.41,391.15,3400.0
2013-03-18 12:10:00,391.02,391.02,390.06,390.1,9700.0,391.02,391.02,390.06,390.1,9700.0
2013-03-18 12:20:00,390.26,390.82,390.24,390.66,1500.0,390.26,390.82,390.24,390.66,1500.0
2013-03-18 12:30:00,390.56,390.77,390.42,390.69,3000.0,390.56,390.77,390.42,390.69,3000.0
2013-03-18 12:40:00,390.55,390.83,390.34,390.34,2000.0,390.55,390.83,390.34,390.34,2000.0
2013-03-18 12:50:00,390.6,390.88,390.52,390.88,2800.0,390.6,390.88,390.52,390.88,2800.0
2013-03-18 13:00:00,390.9,390.9,390.66,390.66,1700.0,390.9,390.9,390.66,390.66,1700.0
2013-03-18 13:10:00,390.92,391.67,390.92,391.35,5500.0,390.92,391.67,390.92,391.35,5500.0
2013-03-18 13:20:00,390.95,391.12,390.77,390.77,1100.0,390.95,391.12,390.77,390.77,1100.0
2013-03-18 13:30:00,390.67,390.84,390.34,390.68,1300.0,390.67,390.84,390.34,390.68,1300.0
2013-03-18 13:40:00,391.36,391.36,390.88,390.88,1500.0,391.36,391.36,390.88,390.88,1500.0
2013-03-18 13:50:00,390.89,391.1,390.59,391.1,1100.0,390.89,391.1,390.59,391.1,1100.0
2013-03-18 14:00:00,390.98,390.98,390.71,390.92,2200.0,390.98,390.98,390.71,390.92,2200.0
2013-03-18 14:10:00,391.07,391.55,391.07,391.35,2000.0,391.07,391.55,391.07,391.35,2000.0
2013-03-18 14:20:00,391.33,391.63,391.3,391.46,3200.0,391.33,391.63,391.3,391.46,3200.0
2013-03-18 14:30:00,391.84,392.29,391.77,392.12,3600.0,391.84,392.29,391.77,392.12,3600.0
2013-03-18 14:40:00,392.12,392.29,391.62,391.89,2600.0,392.12,392.29,391.62,391.89,2600.0
2013-03-18 14:50:00,391.77,391.77,391.04,391.04,2600.0,391.77,391.77,391.04,391.04,2600.0
2013-03-18 15:00:00,391.03,391.48,391.03,391.46,3700.0,391.03,391.48,391.03,391.46,3700.0
2013-03-18 15:10:00,391.54,392.0,391.04,391.62,2900.0,391.54,392.0,391.04,391.62,2900.0
2013-03-18 15:20:00,391.51,391.51,391.23,391.39,2500.0,391.51,391.51,391.23,391.39,2500.0
2013-03-18 15:30:00,391.39,391.39,390.72,391.02,4700.0,391.39,391.39,390.72,391.02,4700.0
2013-03-18 15:40:00,390.65,391.4,390.65,391.0,5200.0,390.65,391.4,390.65,391.0,5200.0
2013-03-18 15:50:00,390.99,391.47,390.68,391.33,8700.0,390.99,391.47,390.68,391.33,8700.0
2013-03-19 09:30:00,392.39,392.45,388.4,390.71,15200.0,392.39,392.45,388.4,390.71,15200.0
2013-03-19 09:40:00,390.56,392.36,390.56,391.54,1500.0,390.56,392.36,390.56,391.54,1500.0
2013-03-19 09:50:00,392.05,392.66,391.6,391.6,6600.0,392.05,392.66,391.6,391.6,6600.0
2013-03-19 10:00:00,391.75,392.47,391.68,392.39,3400.0,391.75,392.47,391.68,392.39,3400.0
2013-03-19 10:10:00,392.39,392.39,391.2,391.2,1500.0,392.39,392.39,391.2,391.2,1500.0
2013-03-19 10:20:00,391.48,391.48,390.53,390.96,1200.0,391.48,391.48,390.53,390.96,1200.0
2013-03-19 10:30:00,390.98,391.06,390.01,390.01,1200.0,390.98,391.06,390.01,390.01,1200.0
2013-03-19 10:40:00,390.01,390.33,389.21,389.23,3400.0,390.01,390.33,389.21,389.23,3400.0
2013-03-19 10:50:00,389.22,389.6,388.79,389.51,2500.0,389.22,389.6,388.79,389.51,2500.0
2013-03-19 11:00:00,389.88,390.09,389.27,389.81,2300.0,389.88,390.09,389.27,389.81,2300.0
2013-03-19 11:10:00,390.2,390.71,390.0,390.71,4800.0,390.2,390.71,390.0,390.71,4800.0
2013-03-19 11:20:00,390.58,390.79,389.89,390.1,1300.0,390.58,390.79,389.89,390.1,1300.0
2013-03-19 11:30:00,390.19,390.6,389.97,390.01,1900.0,390.19,390.6,389.97,390.01,1900.0
2013-03-19 11:40:00,390.01,390.48,389.75,389.75,3000.0,390.01,390.48,389.75,389.75,3000.0
2013-03-19 11:50:00,389.74,389.77,388.4,388.53,3500.0,389.74,389.77,388.4,388.53,3500.0
2013-03-19 12:00:00,388.62,389.29,388.62,388.74,1900.0,388.62,389.29,388.62,388.74,1900.0
2013-03-19 12:10:00,388.62,388.62,387.78,388.29,3200.0,388.62,388.62,387.78,388.29,3200.0
2013-03-19 12:20:00,388.7,389.03,388.61,388.76,3300.0,388.7,389.03,388.61,388.76,3300.0
2013-03-19 12:30:00,388.89,389.18,388.61,389.18,4200.0,388.89,389.18,388.61,389.18,4200.0
2013-03-19 12:40:00,389.11,389.45,389.04,389.21,2600.0,389.11,389.45,389.04,389.21,2600.0
2013-03-19 12:50:00,388.97,389.31,388.97,389.24,2900.0,388.97,389.31,388.97,389.24,2900.0
2013-03-19 13:00:00,389.02,389.53,389.02,389.2,3200.0,389.02,389.53,389.02,389.2,3200.0
2013-03-19 13:10:00,389.09,389.69,388.83,389.43,4500.0,389.09,389.69,388.83,389.43,4500.0
2013-03-19 13:20:00,388.91,389.44,388.89,389.28,7700.0,388.91,389.44,388.89,389.28,7700.0
2013-03-19 13:30:00,389.17,389.57,388.95,389.23,2700.0,389.17,389.57,388.95,389.23,2700.0
2013-03-19 13:40:00,389.0,389.73,389.0,389.52,2800.0,389.0,389.73,389.0,389.52,2800.0
2013-03-19 13:50:00,389.98,390.32,389.33,390.32,6900.0,389.98,390.32,389.33,390.32,6900.0
2013-03-19 14:00:00,390.27,391.07,390.22,390.71,5700.0,390.27,391.07,390.22,390.71,5700.0
2013-03-19 14:10:00,390.8,390.8,389.87,389.87,7000.0,390.8,390.8,389.87,389.87,7000.0
2013-03-19 14:20:00,389.67,390.91,389.67,390.49,5300.0,389.67,390.91,389.67,390.49,5300.0
2013-03-19 14:30:00,390.55,391.13,389.98,390.6,7300.0,390.55,391.13,389.98,390.6,7300.0
2013-03-19 14:40:00,390.65,390.69,389.9,390.01,6300.0,390.65,390.69,389.9,390.01,6300.0
2013-03-19 14:50:00,390.02,390.4,389.79,390.29,3500.0,390.02,390.4,389.79,390.29,3500.0
2013-03-19 15:00:00,390.3,390.32,389.87,389.92,6800.0,390.3,390.32,389.87,389.92,6800.0
2013-03-19 15:10:00,390.11,391.22,389.78,390.34,12200.0,390.11,391.22,389.78,390.34,12200.0
2013-03-19 15:20:00,390.33,390.45,389.93,390.18,7800.0,390.33,390.45,389.93,390.18,7800.0
2013-03-19 15:30:00,390.08,390.35,389.12,389.98,9400.0,390.08,390.35,389.12,389.98,9400.0
2013-03-19 15:40:00,390.14,390.31,389.64,390.21,10600.0,390.14,390.31,389.64,390.21,10600.0
2013-03-19 15:50:00,390.17,390.91,390.03,390.54,15100.0,390.17,390.91,390.03,390.54,15100.0
2013-03-20 09:30:00,392.08,392.08,390.79,390.79,1200.0,392.08,392.08,390.79,390.79,1200.0
2013-03-20 09:40:00,391.61,392.66,391.25,392.6,1700.0,391.61,392.66,391.25,392.6,1700.0
2013-03-20 09:50:00,392.24,394.1,391.9,393.74,14100.0,392.24,394.1,391.9,393.74,14100.0
2013-03-20 10:00:00,393.26,393.68,392.82,392.85,1800.0,393.26,393.68,392.82,392.85,1800.0
2013-03-20 10:10:00,393.22,393.51,392.93,393.51,3700.0,393.22,393.51,392.93,393.51,3700.0
2013-03-20 10:20:00,393.54,393.54,392.91,393.52,1600.0,393.54,393.54,392.91,393.52,1600.0
2013-03-20 10:30:00,393.52,393.93,393.05,393.3,3700.0,393.52,393.93,393.05,393.3,3700.0
2013-03-20 10:40:00,393.2,394.07,393.17,394.0,6100.0,393.2,394.07,393.17,394.0,6100.0
2013-03-20 10:50:00,394.07,394.77,393.9,394.64,6700.0,394.07,394.77,393.9,394.64,6700.0
2013-03-20 11:00:00,394.68,395.09,394.68,394.99,3900.0,394.68,395.09,394.68,394.99,3900.0
2013-03-20 11:10:00,394.82,394.9,394.32,394.37,5000.0,394.82,394.9,394.32,394.37,5000.0
2013-03-20 11:20:00,394.37,394.92,394.34,394.92,8000.0,394.37,394.92,394.34,394.92,8000.0
2013-03-20 11:30:00,394.95,395.25,394.73,394.83,10700.0,394.95,395.25,394.73,394.83,10700.0
2013-03-20 11:40:00,395.1,395.42,394.79,394.79,3400.0,395.1,395.42,394.79,394.79,3400.0
2013-03-20 11:50:00,394.78,395.23,394.34,394.51,8300.0,394.78,395.23,394.34,394.51,8300.0
2013-03-20 12:00:00,394.38,394.69,394.26,394.42,8500.0,394.38,394.69,394.26,394.42,8500.0
2013-03-20 12:10:00,394.29,394.79,394.29,394.51,8100.0,394.29,394.79,394.29,394.51,8100.0
2013-03-20 12:20:00,394.56,395.19,394.56,395.16,3500.0,394.56,395.19,394.56,395.16,3500.0
2013-03-20 12:30:00,395.14,395.25,395.03,395.03,2500.0,395.14,395.25,395.03,395.03,2500.0
2013-03-20 12:40:00,395.03,395.6,394.9,395.57,5400.0,395.03,395.6,394.9,395.57,5400.0
2013-03-20 12:50:00,395.46,395.99,395.39,395.92,6300.0,395.46,395.99,395.39,395.92,6300.0
2013-03-20 13:00:00,395.7,395.99,395.25,395.29,4700.0,395.7,395.99,395.25,395.29,4700.0
2013-03-20 13:10:00,395.6,395.83,395.38,395.63,5200.0,395.6,395.83,395.38,395.63,5200.0
2013-03-20 13:20:00,396.04,396.04,395.66,395.67,2700.0,396.04,396.04,395.66,395.67,2700.0
2013-03-20 13:30:00,395.67,395.84,395.57,395.81,1400.0,395.67,395.84,395.57,395.81,1400.0
2013-03-20 13:40:00,395.88,396.1,395.85,395.93,3800.0,395.88,396.1,395.85,395.93,3800.0
2013-03-20 13:50:00,396.18,396.45,395.98,396.29,18100.0,396.18,396.45,395.98,396.29,18100.0
2013-03-20 14:00:00,396.13,396.55,395.83,396.06,9600.0,396.13,396.55,395.83,396.06,9600.0
2013-03-20 14:10:00,395.93,396.6,395.67,396.3,13500.0,395.93,396.6,395.67,396.3,13500.0
2013-03-20 14:20:00,396.23,397.1,395.66,396.52,21600.0,396.23,397.1,395.66,396.52,21600.0
2013-03-20 14:30:00,396.6,396.78,395.85,396.47,4600.0,396.6,396.78,395.85,396.47,4600.0
2013-03-20 14:40:00,396.37,396.73,396.19,396.73,3900.0,396.37,396.73,396.19,396.73,3900.0
2013-03-20 14:50:00,396.73,396.78,396.37,396.53,4400.0,396.73,396.78,396.37,396.53,4400.0
2013-03-20 15:00:00,396.21,396.95,396.16,396.19,5600.0,396.21,396.95,396.16,396.19,5600.0
2013-03-20 15:10:00,396.27,396.72,396.13,396.28,2900.0,396.27,396.72,396.13,396.28,2900.0
2013-03-20 15:20:00,396.46,396.47,396.04,396.25,13300.0,396.46,396.47,396.04,396.25,13300.0
2013-03-20 15:30:00,396.1,396.49,396.08,396.46,7900.0,396.1,396.49,396.08,396.46,7900.0
2013-03-20 15:40:00,396.42,396.88,396.2,396.61,10400.0,396.42,396.88,396.2,396.61,10400.0
2013-03-20 15:50:00,396.62,396.67,395.69,396.12,23300.0,396.62,396.67,395.69,396.12,23300.0
2013-03-21 09:30:00,394.38,395.65,394.35,395.22,3300.0,394.38,395.65,394.35,395.22,3300.0
2013-03-21 09:40:00,395.13,395.13,393.38,393.59,5300.0,395.13,395.13,393.38,393.59,5300.0
2013-03-21 09:50:00,393.51,394.05,393.35,393.43,5600.0,393.51,394.05,393.35,393.43,5600.0
2013-03-21 10:00:00,393.4,393.41,392.25,392.83,7200.0,393.4,393.41,392.25,392.83,7200.0
2013-03-21 10:10:00,392.83,393.48,392.08,392.08,7700.0,392.83,393.48,392.08,392.08,7700.0
2013-03-21 10:20:00,392.17,393.19,392.0,392.1,2500.0,392.17,393.19,392.0,392.1,2500.0
2013-03-21 10:30:00,391.86,392.47,391.35,392.43,6300.0,391.86,392.47,391.35,392.43,6300.0
2013-03-21 10:40:00,392.04,392.13,391.88,391.88,4100.0,392.04,392.13,391.88,391.88,4100.0
2013-03-21 10:50:00,392.03,392.08,391.55,391.95,3400.0,392.03,392.08,391.55,391.95,3400.0
2013-03-21 11:00:00,392.24,392.78,391.57,392.78,2200.0,392.24,392.78,391.57,392.78,2200.0
2013-03-21 11:10:00,392.78,393.73,392.76,393.73,7300.0,392.78,393.73,392.76,393.73,7300.0
2013-03-21 11:20:00,393.38,394.59,393.38,394.59,2000.0,393.38,394.59,393.38,394.59,2000.0
2013-03-21 11:30:00,394.51,394.62,394.26,394.34,2900.0,394.51,394.62,394.26,394.34,2900.0
2013-03-21 11:40:00,394.52,395.09,394.46,395.09,2300.0,394.52,395.09,394.46,395.09,2300.0
2013-03-21 11:50:00,395.08,395.09,394.36,394.36,3500.0,395.08,395.09,394.36,394.36,3500.0
2013-03-21 12:00:00,394.48,394.89,394.48,394.83,1200.0,394.48,394.89,394.48,394.83,1200.0
2013-03-21 12:10:00,394.87,395.27,394.82,394.85,2200.0,394.87,395.27,394.82,394.85,2200.0
2013-03-21 12:20:00,394.74,394.78,393.84,394.16,6100.0,394.74,394.78,393.84,394.16,6100.0
2013-03-21 12:30:00,393.77,394.45,393.77,394.45,3100.0,393.77,394.45,393.77,394.45,3100.0
2013-03-21 12:40:00,394.64,394.86,394.42,394.67,1500.0,394.64,394.86,394.42,394.67,1500.0
2013-03-21 12:50:00,394.73,395.3,394.61,394.88,1700.0,394.73,395.3,394.61,394.88,1700.0
2013-03-21 13:00:00,395.12,395.49,395.08,395.14,3300.0,395.12,395.49,395.08,395.14,3300.0
2013-03-21 13:10:00,395.15,395.28,394.68,394.68,2800.0,395.15,395.28,394.68,394.68,2800.0
2013-03-21 13:20:00,394.97,395.09,394.51,395.09,2100.0,394.97,395.09,394.51,395.09,2100.0
2013-03-21 13:30:00,394.73,394.73,393.85,393.85,1600.0,394.73,394.73,393.85,393.85,1600.0
2013-03-21 13:40:00,394.58,394.62,392.93,393.7,4600.0,394.58,394.62,392.93,393.7,4600.0
2013-03-21 13:50:00,393.69,393.89,393.25,393.75,2000.0,393.69,393.89,393.25,393.75,2000.0
2013-03-21 14:00:00,393.28,393.38,392.34,393.05,4100.0,393.28,393.38,392.34,393.05,4100.0
2013-03-21 14:10:00,393.22,393.87,393.06,393.87,3100.0,393.22,393.87,393.06,393.87,3100.0
2013-03-21 14:20:00,393.87,394.67,393.87,394.59,3100.0,393.87,394.67,393.87,394.59,3100.0
2013-03-21 14:30:00,394.59,394.74,394.07,394.19,2800.0,394.59,394.74,394.07,394.19,2800.0
2013-03-21 14:40:00,394.22,394.66,394.04,394.66,3000.0,394.22,394.66,394.04,394.66,3000.0
2013-03-21 14:50:00,394.5,394.76,393.84,394.68,1600.0,394.5,394.76,393.84,394.68,1600.0
2013-03-21 15:00:00,394.57,394.94,394.34,394.67,4600.0,394.57,394.94,394.34,394.67,4600.0
2013-03-21 15:10:00,394.65,394.89,393.83,394.19,3000.0,394.65,394.89,393.83,394.19,3000.0
2013-03-21 15:20:00,394.0,394.62,393.82,393.98,5500.0,394.0,394.62,393.82,393.98,5500.0
2013-03-21 15:30:00,394.02,394.05,393.65,393.83,4700.0,394.02,394.05,393.65,393.83,4700.0
2013-03-21 15:40:00,393.69,393.85,393.38,393.81,7900.0,393.69,393.85,393.38,393.81,7900.0
2013-03-21 15:50:00,393.83,394.28,393.1,393.16,15600.0,393.83,394.28,393.1,393.16,15600.0
2013-03-22 09:30:00,394.18,395.03,393.58,393.89,4300.0,394.18,395.03,393.58,393.89,4300.0
2013-03-22 09:40:00,393.59,394.16,392.26,394.16,7200.0,393.59,394.16,392.26,394.16,7200.0
2013-03-22 09:50:00,394.21,394.75,393.75,394.14,2500.0,394.21,394.75,393.75,394.14,2500.0
2013-03-22 10:00:00,394.04,394.5,393.74,394.22,2600.0,394.04,394.5,393.74,394.22,2600.0
2013-03-22 10:10:00,394.52,394.95,394.17,394.83,2200.0,394.52,394.95,394.17,394.83,2200.0
2013-03-22 10:20:00,394.8,394.88,394.07,394.26,2300.0,394.8,394.88,394.07,394.26,2300.0
2013-03-22 10:30:00,394.1,394.64,393.9,394.06,1600.0,394.1,394.64,393.9,394.06,1600.0
2013-03-22 10:40:00,394.32,394.56,393.96,393.96,1000.0,394.32,394.56,393.96,393.96,1000.0
2013-03-22 10:50:00,394.04,394.47,394.03,394.44,2300.0,394.04,394.47,394.03,394.44,2300.0
2013-03-22 11:00:00,394.64,394.73,393.88,394.28,4600.0,394.64,394.73,393.88,394.28,4600.0
2013-03-22 11:10:00,394.4,394.74,393.89,393.91,5700.0,394.4,394.74,393.89,393.91,5700.0
2013-03-22 11:20:00,393.73,394.15,393.64,394.01,3300.0,393.73,394.15,393.64,394.01,3300.0
2013-03-22 11:30:00,394.0,394.0,393.21,393.46,2700.0,394.0,394.0,393.21,393.46,2700.0
2013-03-22 11:40:00,393.27,393.64,393.23,393.23,1800.0,393.27,393.64,393.23,393.23,1800.0
2013-03-22 11:50:00,393.69,393.74,393.02,393.09,5400.0,393.69,393.74,393.02,393.09,5400.0
2013-03-22 12:00:00,393.44,394.11,393.17,394.0,2700.0,393.44,394.11,393.17,394.0,2700.0
2013-03-22 12:10:00,394.13,394.15,393.74,393.78,2800.0,394.13,394.15,393.74,393.78,2800.0
2013-03-22 12:20:00,394.23,394.24,393.69,393.86,1800.0,394.23,394.24,393.69,393.86,1800.0
2013-03-22 12:30:00,393.95,394.17,393.95,394.06,1000.0,393.95,394.17,393.95,394.06,1000.0
2013-03-22 12:40:00,394.52,394.7,394.16,394.62,1800.0,394.52,394.7,394.16,394.62,1800.0
2013-03-22 12:50:00,394.62,394.81,394.29,394.36,1900.0,394.62,394.81,394.29,394.36,1900.0
2013-03-22 13:00:00,394.62,395.0,394.48,395.0,2700.0,394.62,395.0,394.48,395.0,2700.0
2013-03-22 13:10:00,395.0,395.22,394.75,394.78,6000.0,395.0,395.22,394.75,394.78,6000.0
2013-03-22 13:20:00,394.78,395.52,394.78,395.52,14800.0,394.78,395.52,394.78,395.52,14800.0
2013-03-22 13:30:00,395.57,395.7,395.33,395.55,3700.0,395.57,395.7,395.33,395.55,3700.0
2013-03-22 13:40:00,395.79,395.79,395.44,395.46,1700.0,395.79,395.79,395.44,395.46,1700.0
2013-03-22 13:50:00,395.49,395.83,395.49,395.82,800.0,395.49,395.83,395.49,395.82,800.0
2013-03-22 14:00:00,395.8,395.82,395.38,395.48,3600.0,395.8,395.82,395.38,395.48,3600.0
2013-03-22 14:10:00,395.61,395.61,395.17,395.39,2000.0,395.61,395.61,395.17,395.39,2000.0
2013-03-22 14:20:00,395.83,396.02,395.46,395.46,3700.0,395.83,396.02,395.46,395.46,3700.0
2013-03-22 14:30:00,395.61,395.9,395.6,395.63,1800.0,395.61,395.9,395.6,395.63,1800.0
2013-03-22 14:40:00,395.76,395.76,395.39,395.39,3500.0,395.76,395.76,395.39,395.39,3500.0
2013-03-22 14:50:00,395.36,395.99,395.35,395.98,3500.0,395.36,395.99,395.35,395.98,3500.0
2013-03-22 15:00:00,395.99,396.11,395.67,395.67,3700.0,395.99,396.11,395.67,395.67,3700.0
2013-03-22 15:10:00,395.67,395.83,395.5,395.73,4300.0,395.67,395.83,395.5,395.73,4300.0
2013-03-22 15:20:00,395.68,395.7,395.29,395.44,5600.0,395.68,395.7,395.29,395.44,5600.0
2013-03-22 15:30:00,395.57,395.65,395.25,395.29,7100.0,395.57,395.65,395.25,395.29,7100.0
2013-03-22 15:40:00,395.36,395.49,395.06,395.22,7000.0,395.36,395.49,395.06,395.22,7000.0
2013-03-22 15:50:00,395.22,396.03,395.03,395.86,14600.0,395.22,396.03,395.03,395.86,14600.0
2013-03-25 09:30:00,396.19,396.19,394.24,394.77,4400.0,396.19,396.19,394.24,394.77,4400.0
2013-03-25 09:40:00,394.92,395.44,394.47,394.59,4700.0,394.92,395.44,394.47,394.59,4700.0
2013-03-25 09:50:00,394.94,394.98,393.6,393.63,4300.0,394.94,394.98,393.6,393.63,4300.0
2013-03-25 10:00:00,393.89,394.88,393.89,394.44,4300.0,393.89,394.88,393.89,394.44,4300.0
2013-03-25 10:10:00,394.44,394.46,393.81,394.33,14600.0,394.44,394.46,393.81,394.33,14600.0
2013-03-25 10:20:00,394.42,394.8,394.08,394.5,5100.0,394.42,394.8,394.08,394.5,5100.0
2013-03-25 10:30:00,394.77,395.06,394.26,394.26,2400.0,394.77,395.06,394.26,394.26,2400.0
2013-03-25 10:40:00,394.7,394.87,394.27,394.35,1700.0,394.7,394.87,394.27,394.35,1700.0
2013-03-25 10:50:00,394.59,394.74,394.25,394.3,2100.0,394.59,394.74,394.25,394.3,2100.0
2013-03-25 11:00:00,393.82,394.68,393.43,394.62,4700.0,393.82,394.68,393.43,394.62,4700.0
2013-03-25 11:10:00,394.16,394.43,393.53,393.53,2700.0,394.16,394.43,393.53,393.53,2700.0
2013-03-25 11:20:00,393.0,394.03,392.9,393.64,4400.0,393.0,394.03,392.9,393.64,4400.0
2013-03-25 11:30:00,393.64,393.77,393.18,393.49,6000.0,393.64,393.77,393.18,393.49,6000.0
2013-03-25 11:40:00,393.29,393.54,392.71,392.91,6200.0,393.29,393.54,392.71,392.91,6200.0
2013-03-25 11:50:00,392.86,392.92,392.22,392.45,4300.0,392.86,392.92,392.22,392.45,4300.0
2013-03-25 12:00:00,392.36,393.34,392.36,392.76,6100.0,392.36,393.34,392.36,392.76,6100.0
2013-03-25 12:10:00,392.76,393.57,392.52,392.65,4300.0,392.76,393.57,392.52,392.65,4300.0
2013-03-25 12:20:00,392.69,393.48,392.16,392.45,6100.0,392.69,393.48,392.16,392.45,6100.0
2013-03-25 12:30:00,392.2,392.9,391.46,392.9,7600.0,392.2,392.9,391.46,392.9,7600.0
2013-03-25 12:40:00,392.9,393.0,392.49,392.87,8300.0,392.9,393.0,392.49,392.87,8300.0
2013-03-25 12:50:00,393.03,393.78,392.43,393.26,7700.0,393.03,393.78,392.43,393.26,7700.0
2013-03-25 13:00:00,392.97,393.21,392.75,393.12,3100.0,392.97,393.21,392.75,393.12,3100.0
2013-03-25 13:10:00,393.11,393.12,392.57,393.1,2800.0,393.11,393.12,392.57,393.1,2800.0
2013-03-25 13:20:00,392.93,393.65,392.71,393.61,1300.0,392.93,393.65,392.71,393.61,1300.0
2013-03-25 13:30:00,393.67,393.69,392.76,392.9,3600.0,393.67,393.69,392.76,392.9,3600.0
2013-03-25 13:40:00,392.76,394.25,392.76,394.25,3000.0,392.76,394.25,392.76,394.25,3000.0
2013-03-25 13:50:00,394.03,394.91,393.65,394.11,7600.0,394.03,394.91,393.65,394.11,7600.0
2013-03-25 14:00:00,394.07,394.61,393.41,394.61,2800.0,394.07,394.61,393.41,394.61,2800.0
2013-03-25 14:10:00,394.62,394.65,393.54,393.86,3900.0,394.62,394.65,393.54,393.86,3900.0
2013-03-25 14:20:00,393.71,393.92,393.39,393.68,4000.0,393.71,393.92,393.39,393.68,4000.0
2013-03-25 14:30:00,393.6,394.61,393.23,394.19,4900.0,393.6,394.61,393.23,394.19,4900.0
2013-03-25 14:40:00,394.59,395.06,394.05,394.77,5900.0,394.59,395.06,394.05,394.77,5900.0
2013-03-25 14:50:00,394.67,395.1,394.29,394.73,4700.0,394.67,395.1,394.29,394.73,4700.0
2013-03-25 15:00:00,394.59,394.62,393.16,393.3,9400.0,394.59,394.62,393.16,393.3,9400.0
2013-03-25 15:10:00,393.22,393.65,392.5,393.0,11700.0,393.22,393.65,392.5,393.0,11700.0
2013-03-25 15:20:00,392.71,393.3,392.47,392.83,12200.0,392.71,393.3,392.47,392.83,12200.0
2013-03-25 15:30:00,392.71,393.59,392.64,393.43,15700.0,392.71,393.59,392.64,393.43,15700.0
2013-03-25 15:40:00,393.69,393.72,392.86,392.97,20500.0,393.69,393.72,392.86,392.97,20500.0
2013-03-25 15:50:00,393.28,394.02,392.98,393.48,18900.0,393.28,394.02,392.98,393.48,18900.0
2013-03-26 09:30:00,393.89,394.48,393.32,393.32,2200.0,393.89,394.48,393.32,393.32,2200.0
2013-03-26 09:40:00,392.8,393.11,392.22,392.31,5400.0,392.8,393.11,392.22,392.31,5400.0
2013-03-26 09:50:00,392.01,392.13,391.55,392.13,3800.0,392.01,392.13,391.55,392.13,3800.0
2013-03-26 10:00:00,390.68,391.97,390.68,391.96,6800.0,390.68,391.97,390.68,391.96,6800.0
2013-03-26 10:10:00,391.84,392.33,390.83,391.26,11700.0,391.84,392.33,390.83,391.26,11700.0
2013-03-26 10:20:00,391.05,391.23,389.92,390.98,11300.0,391.05,391.23,389.92,390.98,11300.0
2013-03-26 10:30:00,391.04,391.22,390.3,390.3,3700.0,391.04,391.22,390.3,390.3,3700.0
2013-03-26 10:40:00,390.5,390.96,388.63,390.79,10500.0,390.5,390.96,388.63,390.79,10500.0
2013-03-26 10:50:00,390.64,391.32,390.1,390.79,6900.0,390.64,391.32,390.1,390.79,6900.0
2013-03-26 11:00:00,390.83,391.07,390.55,390.57,3300.0,390.83,391.07,390.55,390.57,3300.0
2013-03-26 11:10:00,390.52,390.52,389.92,389.95,5700.0,390.52,390.52,389.92,389.95,5700.0
2013-03-26 11:20:00,390.15,391.16,389.74,391.12,9300.0,390.15,391.16,389.74,391.12,9300.0
2013-03-26 11:30:00,391.09,392.0,391.09,391.58,7700.0,391.09,392.0,391.09,391.58,7700.0
2013-03-26 11:40:00,391.57,391.84,391.19,391.53,2900.0,391.57,391.84,391.19,391.53,2900.0
2013-03-26 11:50:00,391.71,391.72,390.94,391.27,3500.0,391.71,391.72,390.94,391.27,3500.0
2013-03-26 12:00:00,391.11,392.26,391.09,392.26,6400.0,391.11,392.26,391.09,392.26,6400.0
2013-03-26 12:10:00,391.94,392.05,391.66,391.77,2900.0,391.94,392.05,391.66,391.77,2900.0
2013-03-26 12:20:00,391.45,391.66,391.24,391.45,4400.0,391.45,391.66,391.24,391.45,4400.0
2013-03-26 12:30:00,391.44,391.44,391.13,391.18,1600.0,391.44,391.44,391.13,391.18,1600.0
2013-03-26 12:40:00,391.1,391.71,390.98,391.65,5400.0,391.1,391.71,390.98,391.65,5400.0
2013-03-26 12:50:00,391.65,392.51,391.65,391.73,4700.0,391.65,392.51,391.65,391.73,4700.0
2013-03-26 13:00:00,392.0,392.0,390.59,391.29,9700.0,392.0,392.0,390.59,391.29,9700.0
2013-03-26 13:10:00,391.43,391.95,391.37,391.66,3100.0,391.43,391.95,391.37,391.66,3100.0
2013-03-26 13:20:00,391.79,392.11,391.18,391.18,3900.0,391.79,392.11,391.18,391.18,3900.0
2013-03-26 13:30:00,391.06,391.37,390.87,391.37,5600.0,391.06,391.37,390.87,391.37,5600.0
2013-03-26 13:40:00,391.18,392.27,389.95,392.22,21000.0,391.18,392.27,389.95,392.22,21000.0
2013-03-26 13:50:00,392.27,392.55,391.64,391.86,7000.0,392.27,392.55,391.64,391.86,7000.0
2013-03-26 14:00:00,391.8,392.9,391.65,392.9,6500.0,391.8,392.9,391.65,392.9,6500.0
2013-03-26 14:10:00,392.83,393.32,392.5,392.87,13400.0,392.83,393.32,392.5,392.87,13400.0
2013-03-26 14:20:00,393.19,393.92,393.19,393.63,6500.0,393.19,393.92,393.19,393.63,6500.0
2013-03-26 14:30:00,393.79,394.33,390.27,392.73,21800.0,393.79,394.33,390.27,392.73,21800.0
2013-03-26 14:40:00,392.71,393.04,392.41,392.41,11600.0,392.71,393.04,392.41,392.41,11600.0
2013-03-26 14:50:00,392.52,392.64,391.91,392.51,6200.0,392.52,392.64,391.91,392.51,6200.0
2013-03-26 15:00:00,392.51,393.45,392.51,393.11,10800.0,392.51,393.45,392.51,393.11,10800.0
2013-03-26 15:10:00,392.61,393.2,392.6,392.78,5000.0,392.61,393.2,392.6,392.78,5000.0
2013-03-26 15:20:00,392.74,393.91,392.65,393.45,16400.0,392.74,393.91,392.65,393.45,16400.0
2013-03-26 15:30:00,393.5,393.93,393.01,393.76,17700.0,393.5,393.93,393.01,393.76,17700.0
2013-03-26 15:40:00,393.82,394.2,393.23,393.85,23900.0,393.82,394.2,393.23,393.85,23900.0
2013-03-26 15:50:00,393.85,394.04,393.29,394.04,19200.0,393.85,394.04,393.29,394.04,19200.0
2013-03-27 09:30:00,392.58,392.58,390.81,390.81,2500.0,392.58,392.58,390.81,390.81,2500.0
2013-03-27 09:40:00,391.54,391.63,391.14,391.14,500.0,391.54,391.63,391.14,391.14,500.0
2013-03-27 09:50:00,391.13,391.47,390.87,391.21,1600.0,391.13,391.47,390.87,391.21,1600.0
2013-03-27 10:00:00,390.96,391.1,390.24,390.64,4400.0,390.96,391.1,390.24,390.64,4400.0
2013-03-27 10:10:00,390.42,390.73,389.59,390.27,4600.0,390.42,390.73,389.59,390.27,4600.0
2013-03-27 10:20:00,390.61,391.12,390.61,390.95,1600.0,390.61,391.12,390.61,390.95,1600.0
2013-03-27 10:30:00,390.93,391.41,390.82,391.41,1500.0,390.93,391.41,390.82,391.41,1500.0
2013-03-27 10:40:00,391.6,391.71,391.05,391.49,4200.0,391.6,391.71,391.05,391.49,4200.0
2013-03-27 10:50:00,391.25,391.55,391.15,391.32,2400.0,391.25,391.55,391.15,391.32,2400.0
2013-03-27 11:00:00,391.19,391.6,391.1,391.28,3500.0,391.19,391.6,391.1,391.28,3500.0
2013-03-27 11:10:00,391.42,391.91,391.42,391.91,3300.0,391.42,391.91,391.42,391.91,3300.0
2013-03-27 11:20:00,391.96,391.96,391.29,391.43,2800.0,391.96,391.96,391.29,391.43,2800.0
2013-03-27 11:30:00,391.54,391.68,391.22,391.53,2200.0,391.54,391.68,391.22,391.53,2200.0
2013-03-27 11:40:00,391.62,391.98,391.24,391.24,3000.0,391.62,391.98,391.24,391.24,3000.0
2013-03-27 11:50:00,391.51,391.85,391.26,391.71,2700.0,391.51,391.85,391.26,391.71,2700.0
2013-03-27 12:00:00,391.64,392.15,391.64,391.9,2200.0,391.64,392.15,391.64,391.9,2200.0
2013-03-27 12:10:00,391.7,392.0,391.69,391.9,2300.0,391.7,392.0,391.69,391.9,2300.0
2013-03-27 12:20:00,391.8,392.44,391.44,392.31,4700.0,391.8,392.44,391.44,392.31,4700.0
2013-03-27 12:30:00,392.23,392.54,392.12,392.44,5600.0,392.23,392.54,392.12,392.44,5600.0
2013-03-27 12:40:00,392.38,392.4,391.88,391.95,3300.0,392.38,392.4,391.88,391.95,3300.0
2013-03-27 12:50:00,391.99,392.32,391.91,392.22,4000.0,391.99,392.32,391.91,392.22,4000.0
2013-03-27 13:00:00,392.37,392.37,391.87,391.98,1000.0,392.37,392.37,391.87,391.98,1000.0
2013-03-27 13:10:00,392.06,392.38,391.84,391.84,3800.0,392.06,392.38,391.84,391.84,3800.0
2013-03-27 13:20:00,391.96,391.97,391.58,391.9,4100.0,391.96,391.97,391.58,391.9,4100.0
2013-03-27 13:30:00,391.86,391.97,391.7,391.85,800.0,391.86,391.97,391.7,391.85,800.0
2013-03-27 13:40:00,391.88,392.42,391.84,392.35,4300.0,391.88,392.42,391.84,392.35,4300.0
2013-03-27 13:50:00,392.46,393.07,392.46,393.01,7200.0,392.46,393.07,392.46,393.01,7200.0
2013-03-27 14:00:00,393.22,393.74,393.07,393.65,3000.0,393.22,393.74,393.07,393.65,3000.0
2013-03-27 14:10:00,393.69,394.31,393.69,393.71,8000.0,393.69,394.31,393.69,393.71,8000.0
2013-03-27 14:20:00,393.72,393.75,393.51,393.57,6700.0,393.72,393.75,393.51,393.57,6700.0
2013-03-27 14:30:00,393.59,393.75,392.98,393.08,7400.0,393.59,393.75,392.98,393.08,7400.0
2013-03-27 14:40:00,393.11,393.71,393.09,393.31,6300.0,393.11,393.71,393.09,393.31,6300.0
2013-03-27 14:50:00,393.31,393.43,393.0,393.16,4300.0,393.31,393.43,393.0,393.16,4300.0
2013-03-27 15:00:00,393.33,393.58,392.97,393.35,4600.0,393.33,393.58,392.97,393.35,4600.0
2013-03-27 15:10:00,393.5,393.84,393.1,393.59,7700.0,393.5,393.84,393.1,393.59,7700.0
2013-03-27 15:20:00,393.85,394.36,393.48,394.1,8600.0,393.85,394.36,393.48,394.1,8600.0
2013-03-27 15:30:00,394.25,394.64,393.9,394.41,14100.0,394.25,394.64,393.9,394.41,14100.0
2013-03-27 15:40:00,394.42,394.42,393.38,393.56,14200.0,394.42,394.42,393.38,393.56,14200.0
2013-03-27 15:50:00,393.54,394.19,393.4,393.93,12800.0,393.54,394.19,393.4,393.93,12800.0
2013-03-28 09:30:00,393.24,393.94,391.05,392.19,7400.0,393.24,393.94,391.05,392.19,7400.0
2013-03-28 09:40:00,392.12,392.65,391.4,391.95,3000.0,392.12,392.65,391.4,391.95,3000.0
2013-03-28 09:50:00,391.92,392.9,391.92,392.43,2100.0,391.92,392.9,391.92,392.43,2100.0
2013-03-28 10:00:00,393.21,393.39,392.54,392.76,4500.0,393.21,393.39,392.54,392.76,4500.0
2013-03-28 10:10:00,392.42,393.09,392.21,392.39,3800.0,392.42,393.09,392.21,392.39,3800.0
2013-03-28 10:20:00,392.21,392.21,392.01,392.01,200.0,392.21,392.21,392.01,392.01,200.0
2013-03-28 10:30:00,392.01,392.8,392.01,392.21,2300.0,392.01,392.8,392.01,392.21,2300.0
2013-03-28 10:40:00,392.22,392.3,392.07,392.08,900.0,392.22,392.3,392.07,392.08,900.0
2013-03-28 10:50:00,392.23,392.35,391.62,391.64,4100.0,392.23,392.35,391.62,391.64,4100.0
2013-03-28 11:00:00,391.78,391.86,391.37,391.84,1400.0,391.78,391.86,391.37,391.84,1400.0
2013-03-28 11:10:00,391.84,391.95,391.58,391.58,2500.0,391.84,391.95,391.58,391.58,2500.0
2013-03-28 11:20:00,391.55,391.87,391.31,391.49,5600.0,391.55,391.87,391.31,391.49,5600.0
2013-03-28 11:30:00,391.62,391.94,391.51,391.79,3000.0,391.62,391.94,391.51,391.79,3000.0
2013-03-28 11:40:00,391.62,392.64,391.38,392.35,6600.0,391.62,392.64,391.38,392.35,6600.0
2013-03-28 11:50:00,392.34,392.8,392.26,392.56,3400.0,392.34,392.8,392.26,392.56,3400.0
2013-03-28 12:00:00,392.56,393.63,392.49,393.63,3700.0,392.56,393.63,392.49,393.63,3700.0
2013-03-28 12:10:00,393.6,394.02,393.6,393.72,3900.0,393.6,394.02,393.6,393.72,3900.0
2013-03-28 12:20:00,393.92,394.46,393.92,394.46,9100.0,393.92,394.46,393.92,394.46,9100.0
2013-03-28 12:30:00,394.32,394.38,393.74,394.12,2600.0,394.32,394.38,393.74,394.12,2600.0
2013-03-28 12:40:00,393.95,394.58,393.95,394.54,2300.0,393.95,394.58,393.95,394.54,2300.0
2013-03-28 12:50:00,394.54,394.85,394.39,394.85,900.0,394.54,394.85,394.39,394.85,900.0
2013-03-28 13:00:00,394.82,394.99,394.31,394.44,5600.0,394.82,394.99,394.31,394.44,5600.0
2013-03-28 13:10:00,394.41,394.86,394.41,394.85,3400.0,394.41,394.86,394.41,394.85,3400.0
2013-03-28 13:20:00,394.91,395.0,394.52,394.61,4900.0,394.91,395.0,394.52,394.61,4900.0
2013-03-28 13:30:00,394.65,395.0,394.61,394.78,1700.0,394.65,395.0,394.61,394.78,1700.0
2013-03-28 13:40:00,394.82,395.0,394.4,394.51,9400.0,394.82,395.0,394.4,394.51,9400.0
2013-03-28 13:50:00,394.54,395.55,394.45,395.25,6600.0,394.54,395.55,394.45,395.25,6600.0
2013-03-28 14:00:00,395.6,395.85,394.64,395.07,8000.0,395.6,395.85,394.64,395.07,8000.0
2013-03-28 14:10:00,394.96,395.13,394.5,394.83,5600.0,394.96,395.13,394.5,394.83,5600.0
2013-03-28 14:20:00,394.77,395.14,394.7,394.8,3600.0,394.77,395.14,394.7,394.8,3600.0
2013-03-28 14:30:00,394.63,394.87,394.51,394.76,3500.0,394.63,394.87,394.51,394.76,3500.0
2013-03-28 14:40:00,394.62,394.95,394.28,394.63,4900.0,394.62,394.95,394.28,394.63,4900.0
2013-03-28 14:50:00,394.73,394.95,394.37,394.37,6300.0,394.73,394.95,394.37,394.37,6300.0
2013-03-28 15:00:00,394.25,394.67,394.24,394.67,5200.0,394.25,394.67,394.24,394.67,5200.0
2013-03-28 15:10:00,394.53,394.77,394.31,394.6,7000.0,394.53,394.77,394.31,394.6,7000.0
2013-03-28 15:20:00,394.47,395.02,394.36,394.65,11500.0,394.47,395.02,394.36,394.65,11500.0
2013-03-28 15:30:00,394.89,395.25,394.35,394.83,17600.0,394.89,395.25,394.35,394.83,17600.0
2013-03-28 15:40:00,394.83,395.36,394.56,395.09,17500.0,394.83,395.36,394.56,395.09,17500.0
2013-03-28 15:50:00,395.37,396.79,395.25,396.18,72200.0,395.37,396.79,395.25,396.18,72200.0
2013-04-01 09:30:00,396.01,396.83,395.02,395.92,6400.0,396.01,396.83,395.02,395.92,6400.0
2013-04-01 09:40:00,396.61,397.8,396.61,396.86,3600.0,396.61,397.8,396.61,396.86,3600.0
2013-04-01 09:50:00,396.78,396.78,395.08,395.35,7200.0,396.78,396.78,395.08,395.35,7200.0
2013-04-01 10:00:00,395.57,396.08,395.0,395.24,4600.0,395.57,396.08,395.0,395.24,4600.0
2013-04-01 10:10:00,395.25,395.36,394.73,394.9,2200.0,395.25,395.36,394.73,394.9,2200.0
2013-04-01 10:20:00,394.82,395.3,394.82,395.25,2300.0,394.82,395.3,394.82,395.25,2300.0
2013-04-01 10:30:00,395.08,395.44,394.48,394.48,3500.0,395.08,395.44,394.48,394.48,3500.0
2013-04-01 10:40:00,394.46,394.9,394.37,394.37,2000.0,394.46,394.9,394.37,394.37,2000.0
2013-04-01 10:50:00,394.54,394.56,393.67,393.96,3100.0,394.54,394.56,393.67,393.96,3100.0
2013-04-01 11:00:00,394.07,395.1,394.07,395.1,5400.0,394.07,395.1,394.07,395.1,5400.0
2013-04-01 11:10:00,394.89,395.26,394.63,394.93,2100.0,394.89,395.26,394.63,394.93,2100.0
2013-04-01 11:20:00,395.13,395.48,394.78,395.48,2200.0,395.13,395.48,394.78,395.48,2200.0
2013-04-01 11:30:00,395.59,395.65,394.71,395.05,4300.0,395.59,395.65,394.71,395.05,4300.0
2013-04-01 11:40:00,395.26,395.59,395.15,395.31,2300.0,395.26,395.59,395.15,395.31,2300.0
2013-04-01 11:50:00,395.17,395.17,394.8,394.8,1400.0,395.17,395.17,394.8,394.8,1400.0
2013-04-01 12:00:00,394.8,395.02,394.8,394.97,1800.0,394.8,395.02,394.8,394.97,1800.0
2013-04-01 12:10:00,395.11,395.24,394.59,394.84,2400.0,395.11,395.24,394.59,394.84,2400.0
2013-04-01 12:20:00,394.86,394.86,394.16,394.49,3100.0,394.86,394.86,394.16,394.49,3100.0
2013-04-01 12:30:00,394.73,394.74,393.8,394.33,2100.0,394.73,394.74,393.8,394.33,2100.0
2013-04-01 12:40:00,394.09,394.64,394.0,394.35,2200.0,394.09,394.64,394.0,394.35,2200.0
2013-04-01 12:50:00,394.16,394.79,393.92,394.79,1100.0,394.16,394.79,393.92,394.79,1100.0
2013-04-01 13:00:00,394.84,394.97,394.2,394.27,2100.0,394.84,394.97,394.2,394.27,2100.0
2013-04-01 13:10:00,394.31,394.45,394.26,394.45,1000.0,394.31,394.45,394.26,394.45,1000.0
2013-04-01 13:20:00,394.49,394.71,394.16,394.16,1700.0,394.49,394.71,394.16,394.16,1700.0
2013-04-01 13:30:00,393.96,394.58,393.76,394.43,1700.0,393.96,394.58,393.76,394.43,1700.0
2013-04-01 13:40:00,394.46,394.46,393.85,393.9,1400.0,394.46,394.46,393.85,393.9,1400.0
2013-04-01 13:50:00,393.99,394.67,393.99,394.67,2700.0,393.99,394.67,393.99,394.67,2700.0
2013-04-01 14:00:00,394.84,394.84,394.03,394.38,1900.0,394.84,394.84,394.03,394.38,1900.0
2013-04-01 14:10:00,394.47,394.6,394.04,394.04,2100.0,394.47,394.6,394.04,394.04,2100.0
2013-04-01 14:20:00,394.19,394.23,394.19,394.23,200.0,394.19,394.23,394.19,394.23,200.0
2013-04-01 14:30:00,394.34,394.44,393.77,394.16,2800.0,394.34,394.44,393.77,394.16,2800.0
2013-04-01 14:40:00,394.16,394.68,393.82,394.46,2000.0,394.16,394.68,393.82,394.46,2000.0
2013-04-01 14:50:00,394.58,394.8,393.81,393.81,4300.0,394.58,394.8,393.81,393.81,4300.0
2013-04-01 15:00:00,393.57,394.28,393.57,393.86,8600.0,393.57,394.28,393.57,393.86,8600.0
2013-04-01 15:10:00,393.8,393.98,393.38,393.57,4100.0,393.8,393.98,393.38,393.57,4100.0
2013-04-01 15:20:00,393.48,393.68,392.76,393.51,5600.0,393.48,393.68,392.76,393.51,5600.0
2013-04-01 15:30:00,393.53,393.84,392.97,393.18,10800.0,393.53,393.84,392.97,393.18,10800.0
2013-04-01 15:40:00,393.2,393.58,392.9,393.19,6000.0,393.2,393.58,392.9,393.19,6000.0
2013-04-01 15:50:00,393.34,393.62,392.87,393.08,17700.0,393.34,393.62,392.87,393.08,17700.0
2013-04-02 09:30:00,394.26,397.24,394.26,396.98,11100.0,394.26,397.24,394.26,396.98,11100.0
2013-04-02 09:40:00,396.99,398.1,396.99,397.6,12000.0,396.99,398.1,396.99,397.6,12000.0
2013-04-02 09:50:00,397.6,400.51,397.59,400.16,32300.0,397.6,400.51,397.59,400.16,32300.0
2013-04-02 10:00:00,400.01,400.91,399.18,400.85,8400.0,400.01,400.91,399.18,400.85,8400.0
2013-04-02 10:10:00,400.84,401.24,400.31,400.64,10000.0,400.84,401.24,400.31,400.64,10000.0
2013-04-02 10:20:00,400.35,401.58,398.1,401.0,28500.0,400.35,401.58,398.1,401.0,28500.0
2013-04-02 10:30:00,401.0,401.21,400.5,400.5,10300.0,401.0,401.21,400.5,400.5,10300.0
2013-04-02 10:40:00,400.51,401.98,400.51,401.98,13300.0,400.51,401.98,400.51,401.98,13300.0
2013-04-02 10:50:00,401.94,402.08,401.03,401.45,5300.0,401.94,402.08,401.03,401.45,5300.0
2013-04-02 11:00:00,401.23,401.51,401.23,401.44,1000.0,401.23,401.51,401.23,401.44,1000.0
2013-04-02 11:10:00,401.26,401.54,400.82,401.25,13700.0,401.26,401.54,400.82,401.25,13700.0
2013-04-02 11:20:00,401.18,401.34,400.66,400.66,8700.0,401.18,401.34,400.66,400.66,8700.0
2013-04-02 11:30:00,400.86,400.87,399.07,399.45,5600.0,400.86,400.87,399.07,399.45,5600.0
2013-04-02 11:40:00,399.48,400.07,399.42,399.71,2700.0,399.48,400.07,399.42,399.71,2700.0
2013-04-02 11:50:00,399.53,399.53,399.16,399.26,1900.0,399.53,399.53,399.16,399.26,1900.0
2013-04-02 12:00:00,399.35,399.7,399.05,399.16,11500.0,399.35,399.7,399.05,399.16,11500.0
2013-04-02 12:10:00,399.2,399.2,398.84,398.93,8600.0,399.2,399.2,398.84,398.93,8600.0
2013-04-02 12:20:00,398.93,398.93,398.57,398.57,4400.0,398.93,398.93,398.57,398.57,4400.0
2013-04-02 12:30:00,398.52,398.94,398.36,398.94,2100.0,398.52,398.94,398.36,398.94,2100.0
2013-04-02 12:40:00,399.08,399.08,398.72,398.81,1200.0,399.08,399.08,398.72,398.81,1200.0
2013-04-02 12:50:00,398.8,398.91,398.72,398.84,2300.0,398.8,398.91,398.72,398.84,2300.0
2013-04-02 13:00:00,398.98,399.25,398.94,399.06,8100.0,398.98,399.25,398.94,399.06,8100.0
2013-04-02 13:10:00,399.23,399.37,399.04,399.29,2400.0,399.23,399.37,399.04,399.29,2400.0
2013-04-02 13:20:00,399.54,399.96,399.4,399.75,3300.0,399.54,399.96,399.4,399.75,3300.0
2013-04-02 13:30:00,399.87,399.9,399.55,399.61,2200.0,399.87,399.9,399.55,399.61,2200.0
2013-04-02 13:40:00,399.6,399.76,399.13,399.54,4100.0,399.6,399.76,399.13,399.54,4100.0
2013-04-02 13:50:00,399.65,400.06,399.54,399.78,3500.0,399.65,400.06,399.54,399.78,3500.0
2013-04-02 14:00:00,399.87,399.95,399.59,399.59,2800.0,399.87,399.95,399.59,399.59,2800.0
2013-04-02 14:10:00,399.8,399.89,399.5,399.5,3700.0,399.8,399.89,399.5,399.5,3700.0
2013-04-02 14:20:00,399.51,400.01,399.5,399.92,28400.0,399.51,400.01,399.5,399.92,28400.0
2013-04-02 14:30:00,400.0,400.14,399.75,400.14,14000.0,400.0,400.14,399.75,400.14,14000.0
2013-04-02 14:40:00,400.0,400.33,399.89,400.0,7400.0,400.0,400.33,399.89,400.0,7400.0
2013-04-02 14:50:00,400.0,400.27,399.73,400.27,6900.0,400.0,400.27,399.73,400.27,6900.0
2013-04-02 15:00:00,400.25,400.49,400.04,400.24,7800.0,400.25,400.49,400.04,400.24,7800.0
2013-04-02 15:10:00,400.48,400.66,400.31,400.48,5600.0,400.48,400.66,400.31,400.48,5600.0
2013-04-02 15:20:00,400.45,400.48,400.08,400.23,2800.0,400.45,400.48,400.08,400.23,2800.0
2013-04-02 15:30:00,400.12,400.26,400.0,400.12,11600.0,400.12,400.26,400.0,400.12,11600.0
2013-04-02 15:40:00,400.01,400.29,399.83,400.29,16800.0,400.01,400.29,399.83,400.29,16800.0
2013-04-02 15:50:00,400.29,400.99,400.15,400.99,20800.0,400.29,400.99,400.15,400.99,20800.0
2013-04-03 09:30:00,401.3,401.3,400.0,400.0,5400.0,401.3,401.3,400.0,400.0,5400.0
2013-04-03 09:40:00,399.96,399.96,398.51,399.05,9300.0,399.96,399.96,398.51,399.05,9300.0
2013-04-03 09:50:00,399.05,400.27,398.66,399.09,12600.0,399.05,400.27,398.66,399.09,12600.0
2013-04-03 10:00:00,399.35,399.41,398.69,399.37,14000.0,399.35,399.41,398.69,399.37,14000.0
2013-04-03 10:10:00,399.05,399.58,398.78,399.41,12700.0,399.05,399.58,398.78,399.41,12700.0
2013-04-03 10:20:00,399.35,399.69,399.11,399.57,7000.0,399.35,399.69,399.11,399.57,7000.0
2013-04-03 10:30:00,399.37,399.61,398.84,399.56,4900.0,399.37,399.61,398.84,399.56,4900.0
2013-04-03 10:40:00,399.45,399.55,399.21,399.39,4100.0,399.45,399.55,399.21,399.39,4100.0
2013-04-03 10:50:00,399.37,399.79,399.04,399.31,3800.0,399.37,399.79,399.04,399.31,3800.0
2013-04-03 11:00:00,399.05,399.24,398.31,398.36,8800.0,399.05,399.24,398.31,398.36,8800.0
2013-04-03 11:10:00,398.4,398.89,398.37,398.65,8400.0,398.4,398.89,398.37,398.65,8400.0
2013-04-03 11:20:00,398.64,398.71,397.93,398.23,7300.0,398.64,398.71,397.93,398.23,7300.0
2013-04-03 11:30:00,398.16,398.45,397.59,398.05,9200.0,398.16,398.45,397.59,398.05,9200.0
2013-04-03 11:40:00,398.28,398.71,397.79,398.68,5500.0,398.28,398.71,397.79,398.68,5500.0
2013-04-03 11:50:00,398.49,399.49,398.02,398.93,8900.0,398.49,399.49,398.02,398.93,8900.0
2013-04-03 12:00:00,398.76,398.91,398.18,398.31,4900.0,398.76,398.91,398.18,398.31,4900.0
2013-04-03 12:10:00,398.31,399.12,398.2,398.67,9000.0,398.31,399.12,398.2,398.67,9000.0
2013-04-03 12:20:00,398.79,399.57,398.12,398.46,16200.0,398.79,399.57,398.12,398.46,16200.0
2013-04-03 12:30:00,398.31,399.22,398.31,398.57,3100.0,398.31,399.22,398.31,398.57,3100.0
2013-04-03 12:40:00,398.63,398.7,397.5,397.59,3200.0,398.63,398.7,397.5,397.59,3200.0
2013-04-03 12:50:00,397.51,399.07,397.51,398.82,2900.0,397.51,399.07,397.51,398.82,2900.0
2013-04-03 13:00:00,398.91,399.24,398.76,399.01,8500.0,398.91,399.24,398.76,399.01,8500.0
2013-04-03 13:10:00,399.15,399.47,398.56,398.97,4800.0,399.15,399.47,398.56,398.97,4800.0
2013-04-03 13:20:00,398.86,399.11,398.43,398.59,10000.0,398.86,399.11,398.43,398.59,10000.0
2013-04-03 13:30:00,398.51,399.12,398.35,398.56,8200.0,398.51,399.12,398.35,398.56,8200.0
2013-04-03 13:40:00,398.64,398.99,398.33,398.72,6200.0,398.64,398.99,398.33,398.72,6200.0
2013-04-03 13:50:00,398.71,398.99,398.04,398.21,5800.0,398.71,398.99,398.04,398.21,5800.0
2013-04-03 14:00:00,398.53,398.53,397.48,397.53,5100.0,398.53,398.53,397.48,397.53,5100.0
2013-04-03 14:10:00,397.6,397.86,396.92,397.59,16200.0,397.6,397.86,396.92,397.59,16200.0
2013-04-03 14:20:00,397.62,397.87,397.41,397.55,10300.0,397.62,397.87,397.41,397.55,10300.0
2013-04-03 14:30:00,397.55,397.76,397.41,397.58,10400.0,397.55,397.76,397.41,397.58,10400.0
2013-04-03 14:40:00,397.69,397.73,397.11,397.33,20600.0,397.69,397.73,397.11,397.33,20600.0
2013-04-03 14:50:00,397.33,397.33,396.21,397.04,7400.0,397.33,397.33,396.21,397.04,7400.0
2013-04-03 15:00:00,397.23,397.23,396.73,397.0,19500.0,397.23,397.23,396.73,397.0,19500.0
2013-04-03 15:10:00,397.0,397.03,396.2,396.22,13500.0,397.0,397.03,396.2,396.22,13500.0
2013-04-03 15:20:00,396.22,396.53,395.47,395.87,26700.0,396.22,396.53,395.47,395.87,26700.0
2013-04-03 15:30:00,395.87,395.94,394.35,394.92,19900.0,395.87,395.94,394.35,394.92,19900.0
2013-04-03 15:40:00,394.87,395.08,393.69,393.97,40300.0,394.87,395.08,393.69,393.97,40300.0
2013-04-03 15:50:00,394.06,394.59,393.61,393.84,45600.0,394.06,394.59,393.61,393.84,45600.0
2013-04-04 09:30:00,395.11,396.24,394.0,395.9,3300.0,395.11,396.24,394.0,395.9,3300.0
2013-04-04 09:40:00,396.58,398.31,396.58,397.34,6700.0,396.58,398.31,396.58,397.34,6700.0
2013-04-04 09:50:00,397.27,397.95,396.91,397.95,1900.0,397.27,397.95,396.91,397.95,1900.0
2013-04-04 10:00:00,398.0,398.9,397.9,398.65,8500.0,398.0,398.9,397.9,398.65,8500.0
2013-04-04 10:10:00,398.67,399.34,398.37,398.89,5200.0,398.67,399.34,398.37,398.89,5200.0
2013-04-04 10:20:00,398.98,399.54,398.95,399.17,11500.0,398.98,399.54,398.95,399.17,11500.0
2013-04-04 10:30:00,399.17,399.46,399.04,399.1,3500.0,399.17,399.46,399.04,399.1,3500.0
2013-04-04 10:40:00,399.41,399.9,399.41,399.5,2600.0,399.41,399.9,399.41,399.5,2600.0
2013-04-04 10:50:00,399.7,399.97,399.17,399.54,3100.0,399.7,399.97,399.17,399.54,3100.0
2013-04-04 11:00:00,399.55,400.5,399.01,400.29,8900.0,399.55,400.5,399.01,400.29,8900.0
2013-04-04 11:10:00,400.29,400.9,400.29,400.63,2800.0,400.29,400.9,400.29,400.63,2800.0
2013-04-04 11:20:00,400.77,401.0,399.51,400.37,4900.0,400.77,401.0,399.51,400.37,4900.0
2013-04-04 11:30:00,400.15,400.45,399.9,400.05,3500.0,400.15,400.45,399.9,400.05,3500.0
2013-04-04 11:40:00,400.0,400.36,399.95,400.36,2000.0,400.0,400.36,399.95,400.36,2000.0
2013-04-04 11:50:00,400.14,400.37,400.0,400.37,2100.0,400.14,400.37,400.0,400.37,2100.0
2013-04-04 12:00:00,400.39,400.79,400.02,400.18,4500.0,400.39,400.79,400.02,400.18,4500.0
2013-04-04 12:10:00,400.0,400.17,399.53,399.9,2700.0,400.0,400.17,399.53,399.9,2700.0
2013-04-04 12:20:00,399.96,400.3,399.59,400.09,4500.0,399.96,400.3,399.59,400.09,4500.0
2013-04-04 12:30:00,400.15,400.4,400.15,400.26,800.0,400.15,400.4,400.15,400.26,800.0
2013-04-04 12:40:00,400.3,400.77,400.16,400.77,4100.0,400.3,400.77,400.16,400.77,4100.0
2013-04-04 12:50:00,400.6,400.6,400.1,400.26,2200.0,400.6,400.6,400.1,400.26,2200.0
2013-04-04 13:00:00,400.22,400.28,400.01,400.26,1600.0,400.22,400.28,400.01,400.26,1600.0
2013-04-04 13:10:00,400.27,400.27,399.61,400.21,4700.0,400.27,400.27,399.61,400.21,4700.0
2013-04-04 13:20:00,400.13,400.35,399.91,399.91,2400.0,400.13,400.35,399.91,399.91,2400.0
2013-04-04 13:30:00,399.84,400.06,399.21,399.64,4400.0,399.84,400.06,399.21,399.64,4400.0
2013-04-04 13:40:00,399.76,399.76,399.71,399.71,600.0,399.76,399.76,399.71,399.71,600.0
2013-04-04 13:50:00,400.0,400.09,399.74,399.95,4100.0,400.0,400.09,399.74,399.95,4100.0
2013-04-04 14:00:00,399.95,400.03,399.64,399.75,3900.0,399.95,400.03,399.64,399.75,3900.0
2013-04-04 14:10:00,400.0,400.09,399.75,399.84,3800.0,400.0,400.09,399.75,399.84,3800.0
2013-04-04 14:20:00,399.97,400.7,399.85,400.52,5700.0,399.97,400.7,399.85,400.52,5700.0
2013-04-04 14:30:00,400.64,400.64,400.01,400.24,2900.0,400.64,400.64,400.01,400.24,2900.0
2013-04-04 14:40:00,400.22,400.41,400.05,400.19,1800.0,400.22,400.41,400.05,400.19,1800.0
2013-04-04 14:50:00,400.19,400.4,400.0,400.29,3500.0,400.19,400.4,400.0,400.29,3500.0
2013-04-04 15:00:00,400.34,400.77,400.14,400.77,4500.0,400.34,400.77,400.14,400.77,4500.0
2013-04-04 15:10:00,400.56,401.27,400.22,400.89,11700.0,400.56,401.27,400.22,400.89,11700.0
2013-04-04 15:20:00,401.02,401.49,400.96,401.33,5400.0,401.02,401.49,400.96,401.33,5400.0
2013-04-04 15:30:00,401.3,401.51,400.96,401.12,7400.0,401.3,401.51,400.96,401.12,7400.0
2013-04-04 15:40:00,401.27,402.0,401.27,401.37,14400.0,401.27,402.0,401.27,401.37,14400.0
2013-04-04 15:50:00,401.36,402.09,401.17,401.51,23200.0,401.36,402.09,401.17,401.51,23200.0
2013-04-05 09:30:00,397.82,399.46,397.82,398.74,10600.0,397.82,399.46,397.82,398.74,10600.0
2013-04-05 09:40:00,398.84,399.34,397.68,399.34,9500.0,398.84,399.34,397.68,399.34,9500.0
2013-04-05 09:50:00,399.06,399.06,398.0,398.7,4300.0,399.06,399.06,398.0,398.7,4300.0
2013-04-05 10:00:00,398.25,398.28,397.13,397.44,6200.0,398.25,398.28,397.13,397.44,6200.0
2013-04-05 10:10:00,397.44,397.47,396.45,396.45,2200.0,397.44,397.47,396.45,396.45,2200.0
2013-04-05 10:20:00,396.39,396.87,396.32,396.61,3700.0,396.39,396.87,396.32,396.61,3700.0
2013-04-05 10:30:00,396.59,397.22,396.39,396.47,3600.0,396.59,397.22,396.39,396.47,3600.0
2013-04-05 10:40:00,396.54,396.86,395.94,396.57,2000.0,396.54,396.86,395.94,396.57,2000.0
2013-04-05 10:50:00,396.57,396.75,395.91,396.33,1700.0,396.57,396.75,395.91,396.33,1700.0
2013-04-05 11:00:00,396.1,396.78,395.68,396.61,2700.0,396.1,396.78,395.68,396.61,2700.0
2013-04-05 11:10:00,396.31,397.81,396.31,396.67,6100.0,396.31,397.81,396.31,396.67,6100.0
2013-04-05 11:20:00,397.17,397.44,396.68,397.21,4900.0,397.17,397.44,396.68,397.21,4900.0
2013-04-05 11:30:00,397.22,397.58,396.92,397.43,2700.0,397.22,397.58,396.92,397.43,2700.0
2013-04-05 11:40:00,397.63,397.77,397.03,397.77,2900.0,397.63,397.77,397.03,397.77,2900.0
2013-04-05 11:50:00,397.66,397.66,396.55,396.78,3700.0,397.66,397.66,396.55,396.78,3700.0
2013-04-05 12:00:00,397.05,398.07,396.74,397.86,5700.0,397.05,398.07,396.74,397.86,5700.0
2013-04-05 12:10:00,397.77,397.77,397.17,397.3,1200.0,397.77,397.77,397.17,397.3,1200.0
2013-04-05 12:20:00,396.79,397.65,396.76,397.64,2400.0,396.79,397.65,396.76,397.64,2400.0
2013-04-05 12:30:00,397.52,397.52,396.25,396.31,3800.0,397.52,397.52,396.25,396.31,3800.0
2013-04-05 12:40:00,396.19,396.34,396.03,396.21,2000.0,396.19,396.34,396.03,396.21,2000.0
2013-04-05 12:50:00,396.2,396.42,395.89,396.17,1800.0,396.2,396.42,395.89,396.17,1800.0
2013-04-05 13:00:00,396.12,396.49,395.85,396.16,5700.0,396.12,396.49,395.85,396.16,5700.0
2013-04-05 13:10:00,396.45,396.45,395.84,396.08,2100.0,396.45,396.45,395.84,396.08,2100.0
2013-04-05 13:20:00,396.18,396.22,396.08,396.11,1600.0,396.18,396.22,396.08,396.11,1600.0
2013-04-05 13:30:00,396.09,396.09,395.78,395.97,700.0,396.09,396.09,395.78,395.97,700.0
2013-04-05 13:40:00,395.81,395.81,394.69,395.17,10900.0,395.81,395.81,394.69,395.17,10900.0
2013-04-05 13:50:00,395.13,395.21,394.63,394.75,5400.0,395.13,395.21,394.63,394.75,5400.0
2013-04-05 14:00:00,394.76,395.13,394.67,394.69,3200.0,394.76,395.13,394.67,394.69,3200.0
2013-04-05 14:10:00,394.82,395.11,394.59,395.1,3100.0,394.82,395.11,394.59,395.1,3100.0
2013-04-05 14:20:00,395.11,396.5,395.0,396.4,9000.0,395.11,396.5,395.0,396.4,9000.0
2013-04-05 14:30:00,396.4,396.4,395.52,395.8,6600.0,396.4,396.4,395.52,395.8,6600.0
2013-04-05 14:40:00,396.02,396.27,395.23,395.97,6800.0,396.02,396.27,395.23,395.97,6800.0
2013-04-05 14:50:00,396.09,396.82,396.09,396.82,7700.0,396.09,396.82,396.09,396.82,7700.0
2013-04-05 15:00:00,396.16,397.18,396.16,396.87,5600.0,396.16,397.18,396.16,396.87,5600.0
2013-04-05 15:10:00,397.27,397.53,397.0,397.19,5600.0,397.27,397.53,397.0,397.19,5600.0
2013-04-05 15:20:00,397.28,397.7,396.62,397.17,14000.0,397.28,397.7,396.62,397.17,14000.0
2013-04-05 15:30:00,397.3,397.48,396.05,396.53,18700.0,397.3,397.48,396.05,396.53,18700.0
2013-04-05 15:40:00,396.53,397.56,396.53,397.01,20000.0,396.53,397.56,396.53,397.01,20000.0
2013-04-05 15:50:00,396.81,397.92,396.81,397.21,16400.0,396.81,397.92,396.81,397.21,16400.0
2013-04-08 09:30:00,397.0,398.32,397.0,398.32,3200.0,397.0,398.32,397.0,398.32,3200.0
2013-04-08 09:40:00,399.53,399.53,398.22,398.88,1600.0,399.53,399.53,398.22,398.88,1600.0
2013-04-08 09:50:00,398.53,398.53,396.8,397.26,6300.0,398.53,398.53,396.8,397.26,6300.0
2013-04-08 10:00:00,397.44,397.63,396.72,397.63,5900.0,397.44,397.63,396.72,397.63,5900.0
2013-04-08 10:10:00,397.45,398.02,397.22,397.33,2900.0,397.45,398.02,397.22,397.33,2900.0
2013-04-08 10:20:00,397.33,397.73,396.76,397.1,2800.0,397.33,397.73,396.76,397.1,2800.0
2013-04-08 10:30:00,396.64,397.28,395.98,396.43,5400.0,396.64,397.28,395.98,396.43,5400.0
2013-04-08 10:40:00,396.28,396.9,395.94,396.32,2600.0,396.28,396.9,395.94,396.32,2600.0
2013-04-08 10:50:00,396.07,396.5,395.5,395.75,3100.0,396.07,396.5,395.5,395.75,3100.0
2013-04-08 11:00:00,395.75,396.11,395.45,395.94,4200.0,395.75,396.11,395.45,395.94,4200.0
2013-04-08 11:10:00,396.18,396.41,395.68,395.68,2200.0,396.18,396.41,395.68,395.68,2200.0
2013-04-08 11:20:00,395.55,395.92,395.01,395.35,4900.0,395.55,395.92,395.01,395.35,4900.0
2013-04-08 11:30:00,395.78,396.44,395.51,396.44,1400.0,395.78,396.44,395.51,396.44,1400.0
2013-04-08 11:40:00,396.24,396.35,395.93,396.03,2400.0,396.24,396.35,395.93,396.03,2400.0
2013-04-08 11:50:00,396.06,396.46,395.6,395.87,2100.0,396.06,396.46,395.6,395.87,2100.0
2013-04-08 12:00:00,395.88,395.88,395.28,395.28,2500.0,395.88,395.88,395.28,395.28,2500.0
2013-04-08 12:10:00,395.31,395.72,395.2,395.53,5200.0,395.31,395.72,395.2,395.53,5200.0
2013-04-08 12:20:00,395.33,395.59,395.09,395.59,2200.0,395.33,395.59,395.09,395.59,2200.0
2013-04-08 12:30:00,395.59,395.82,395.31,395.8,1700.0,395.59,395.82,395.31,395.8,1700.0
2013-04-08 12:40:00,395.68,395.76,394.67,395.0,4000.0,395.68,395.76,394.67,395.0,4000.0
2013-04-08 12:50:00,395.01,395.91,395.0,395.62,2400.0,395.01,395.91,395.0,395.62,2400.0
2013-04-08 13:00:00,395.75,396.15,395.62,395.82,2100.0,395.75,396.15,395.62,395.82,2100.0
2013-04-08 13:10:00,395.6,396.17,395.02,395.51,8100.0,395.6,396.17,395.02,395.51,8100.0
2013-04-08 13:20:00,396.04,396.19,395.6,395.6,1800.0,396.04,396.19,395.6,395.6,1800.0
2013-04-08 13:30:00,395.38,396.39,395.38,395.87,2900.0,395.38,396.39,395.38,395.87,2900.0
2013-04-08 13:40:00,395.83,396.28,395.83,396.28,500.0,395.83,396.28,395.83,396.28,500.0
2013-04-08 13:50:00,396.35,396.5,396.04,396.42,2000.0,396.35,396.5,396.04,396.42,2000.0
2013-04-08 14:00:00,396.61,396.98,395.49,395.75,5300.0,396.61,396.98,395.49,395.75,5300.0
2013-04-08 14:10:00,396.05,396.98,395.35,395.74,3400.0,396.05,396.98,395.35,395.74,3400.0
2013-04-08 14:20:00,395.66,395.7,395.09,395.24,2100.0,395.66,395.7,395.09,395.24,2100.0
2013-04-08 14:30:00,395.59,395.78,395.0,395.08,4400.0,395.59,395.78,395.0,395.08,4400.0
2013-04-08 14:40:00,395.23,395.5,394.64,394.98,5900.0,395.23,395.5,394.64,394.98,5900.0
2013-04-08 14:50:00,394.87,395.22,392.74,392.78,20500.0,394.87,395.22,392.74,392.78,20500.0
2013-04-08 15:00:00,393.02,395.0,393.02,394.37,10600.0,393.02,395.0,393.02,394.37,10600.0
2013-04-08 15:10:00,394.39,394.76,394.22,394.35,6800.0,394.39,394.76,394.22,394.35,6800.0
2013-04-08 15:20:00,394.54,394.9,394.3,394.89,6400.0,394.54,394.9,394.3,394.89,6400.0
2013-04-08 15:30:00,394.94,395.24,394.55,395.2,17800.0,394.94,395.24,394.55,395.2,17800.0
2013-04-08 15:40:00,395.03,395.68,395.01,395.47,16700.0,395.03,395.68,395.01,395.47,16700.0
2013-04-08 15:50:00,395.53,395.54,394.91,395.15,19000.0,395.53,395.54,394.91,395.15,19000.0
2013-04-09 09:30:00,392.95,392.99,390.41,390.59,29500.0,392.95,392.99,390.41,390.59,29500.0
2013-04-09 09:40:00,390.75,390.86,390.11,390.25,22800.0,390.75,390.86,390.11,390.25,22800.0
2013-04-09 09:50:00,390.67,390.75,389.14,389.14,16600.0,390.67,390.75,389.14,389.14,16600.0
2013-04-09 10:00:00,389.18,390.04,388.92,389.6,21100.0,389.18,390.04,388.92,389.6,21100.0
2013-04-09 10:10:00,389.82,390.13,388.75,389.66,16700.0,389.82,390.13,388.75,389.66,16700.0
2013-04-09 10:20:00,389.83,389.96,389.44,389.75,7400.0,389.83,389.96,389.44,389.75,7400.0
2013-04-09 10:30:00,389.76,389.8,387.67,387.67,17100.0,389.76,389.8,387.67,387.67,17100.0
2013-04-09 10:40:00,387.99,388.05,386.08,387.03,12800.0,387.99,388.05,386.08,387.03,12800.0
2013-04-09 10:50:00,386.6,387.74,386.35,387.4,14500.0,386.6,387.74,386.35,387.4,14500.0
2013-04-09 11:00:00,387.73,388.33,387.06,387.31,14300.0,387.73,388.33,387.06,387.31,14300.0
2013-04-09 11:10:00,387.45,387.45,385.0,385.23,13300.0,387.45,387.45,385.0,385.23,13300.0
2013-04-09 11:20:00,385.22,385.61,385.03,385.46,7200.0,385.22,385.61,385.03,385.46,7200.0
2013-04-09 11:30:00,385.3,385.94,385.16,385.23,12000.0,385.3,385.94,385.16,385.23,12000.0
2013-04-09 11:40:00,385.33,385.83,385.26,385.6,5400.0,385.33,385.83,385.26,385.6,5400.0
2013-04-09 11:50:00,385.59,385.59,383.99,384.51,12400.0,385.59,385.59,383.99,384.51,12400.0
2013-04-09 12:00:00,384.52,385.02,384.41,384.41,9300.0,384.52,385.02,384.41,384.41,9300.0
2013-04-09 12:10:00,384.33,385.34,383.77,384.06,14900.0,384.33,385.34,383.77,384.06,14900.0
2013-04-09 12:20:00,384.06,384.2,382.98,383.83,12400.0,384.06,384.2,382.98,383.83,12400.0
2013-04-09 12:30:00,383.87,384.32,383.19,383.87,9100.0,383.87,384.32,383.19,383.87,9100.0
2013-04-09 12:40:00,383.85,384.31,383.37,383.6,13100.0,383.85,384.31,383.37,383.6,13100.0
2013-04-09 12:50:00,383.83,384.67,383.34,383.53,15000.0,383.83,384.67,383.34,383.53,15000.0
2013-04-09 13:00:00,383.96,384.84,383.72,384.68,8300.0,383.96,384.84,383.72,384.68,8300.0
2013-04-09 13:10:00,384.59,385.54,384.59,385.3,8500.0,384.59,385.54,384.59,385.3,8500.0
2013-04-09 13:20:00,385.3,386.17,384.88,386.04,7000.0,385.3,386.17,384.88,386.04,7000.0
2013-04-09 13:30:00,385.96,386.72,385.74,386.27,18200.0,385.96,386.72,385.74,386.27,18200.0
2013-04-09 13:40:00,386.18,386.24,385.58,385.68,11600.0,386.18,386.24,385.58,385.68,11600.0
2013-04-09 13:50:00,385.62,386.15,385.51,385.93,8100.0,385.62,386.15,385.51,385.93,8100.0
2013-04-09 14:00:00,385.8,386.38,385.65,386.12,10800.0,385.8,386.38,385.65,386.12,10800.0
2013-04-09 14:10:00,386.17,386.38,385.6,385.73,8300.0,386.17,386.38,385.6,385.73,8300.0
2013-04-09 14:20:00,385.67,385.88,385.16,385.16,7600.0,385.67,385.88,385.16,385.16,7600.0
2013-04-09 14:30:00,385.17,385.58,384.69,385.19,14200.0,385.17,385.58,384.69,385.19,14200.0
2013-04-09 14:40:00,385.27,385.46,384.98,385.34,6700.0,385.27,385.46,384.98,385.34,6700.0
2013-04-09 14:50:00,385.35,385.4,384.76,385.14,8100.0,385.35,385.4,384.76,385.14,8100.0
2013-04-09 15:00:00,385.27,385.4,384.46,384.51,13000.0,385.27,385.4,384.46,384.51,13000.0
2013-04-09 15:10:00,384.5,384.65,383.88,383.88,9600.0,384.5,384.65,383.88,383.88,9600.0
2013-04-09 15:20:00,383.93,384.31,383.68,383.79,28700.0,383.93,384.31,383.68,383.79,28700.0
2013-04-09 15:30:00,383.79,384.11,383.29,383.94,15800.0,383.79,384.11,383.29,383.94,15800.0
2013-04-09 15:40:00,383.82,384.38,383.69,383.7,21800.0,383.82,384.38,383.69,383.7,21800.0
2013-04-09 15:50:00,383.72,384.68,383.68,383.86,33600.0,383.72,384.68,383.68,383.86,33600.0
2013-04-10 09:30:00,385.3,389.39,385.3,388.72,22500.0,385.3,389.39,385.3,388.72,22500.0
2013-04-10 09:40:00,388.71,388.87,386.46,387.88,10500.0,388.71,388.87,386.46,387.88,10500.0
2013-04-10 09:50:00,388.22,390.51,387.8,390.17,11900.0,388.22,390.51,387.8,390.17,11900.0
2013-04-10 10:00:00,390.17,392.27,390.17,392.07,23700.0,390.17,392.27,390.17,392.07,23700.0
2013-04-10 10:10:00,392.07,392.07,391.08,391.64,8400.0,392.07,392.07,391.08,391.64,8400.0
2013-04-10 10:20:00,391.65,393.6,391.51,393.51,11600.0,391.65,393.6,391.51,393.51,11600.0
2013-04-10 10:30:00,393.61,394.09,392.75,392.75,12200.0,393.61,394.09,392.75,392.75,12200.0
2013-04-10 10:40:00,392.57,393.35,392.57,392.63,4900.0,392.57,393.35,392.57,392.63,4900.0
2013-04-10 10:50:00,392.83,393.52,392.4,392.75,11200.0,392.83,393.52,392.4,392.75,11200.0
2013-04-10 11:00:00,392.95,393.68,392.38,392.82,7200.0,392.95,393.68,392.38,392.82,7200.0
2013-04-10 11:10:00,392.8,392.8,390.56,391.04,10200.0,392.8,392.8,390.56,391.04,10200.0
2013-04-10 11:20:00,391.02,391.27,390.41,391.26,7600.0,391.02,391.27,390.41,391.26,7600.0
2013-04-10 11:30:00,391.3,391.51,391.13,391.51,1800.0,391.3,391.51,391.13,391.51,1800.0
2013-04-10 11:40:00,391.57,392.41,391.44,391.73,4800.0,391.57,392.41,391.44,391.73,4800.0
2013-04-10 11:50:00,391.74,392.01,391.56,391.67,3200.0,391.74,392.01,391.56,391.67,3200.0
2013-04-10 12:00:00,391.67,391.76,390.68,391.67,4300.0,391.67,391.76,390.68,391.67,4300.0
2013-04-10 12:10:00,391.48,391.84,390.92,390.92,3000.0,391.48,391.84,390.92,390.92,3000.0
2013-04-10 12:20:00,390.75,391.17,390.21,390.56,4800.0,390.75,391.17,390.21,390.56,4800.0
2013-04-10 12:30:00,390.46,391.48,390.46,391.41,2200.0,390.46,391.48,390.46,391.41,2200.0
2013-04-10 12:40:00,391.42,392.02,391.17,392.02,7000.0,391.42,392.02,391.17,392.02,7000.0
2013-04-10 12:50:00,391.92,392.21,391.32,391.55,10600.0,391.92,392.21,391.32,391.55,10600.0
2013-04-10 13:00:00,391.93,392.12,391.57,391.58,5300.0,391.93,392.12,391.57,391.58,5300.0
2013-04-10 13:10:00,391.6,391.99,391.4,391.62,3600.0,391.6,391.99,391.4,391.62,3600.0
2013-04-10 13:20:00,391.67,391.76,391.46,391.61,3600.0,391.67,391.76,391.46,391.61,3600.0
2013-04-10 13:30:00,391.62,391.8,390.76,391.08,7800.0,391.62,391.8,390.76,391.08,7800.0
2013-04-10 13:40:00,391.27,391.49,390.96,391.0,5300.0,391.27,391.49,390.96,391.0,5300.0
2013-04-10 13:50:00,390.95,391.29,389.95,391.29,8000.0,390.95,391.29,389.95,391.29,8000.0
2013-04-10 14:00:00,391.23,391.36,390.78,390.78,3600.0,391.23,391.36,390.78,390.78,3600.0
2013-04-10 14:10:00,390.78,390.93,390.0,390.68,5700.0,390.78,390.93,390.0,390.68,5700.0
2013-04-10 14:20:00,390.51,390.51,389.59,389.68,6600.0,390.51,390.51,389.59,389.68,6600.0
2013-04-10 14:30:00,389.72,390.11,389.6,389.6,7100.0,389.72,390.11,389.6,389.6,7100.0
2013-04-10 14:40:00,389.88,390.16,389.76,389.77,3900.0,389.88,390.16,389.76,389.77,3900.0
2013-04-10 14:50:00,389.81,390.32,389.76,390.06,11100.0,389.81,390.32,389.76,390.06,11100.0
2013-04-10 15:00:00,390.08,390.29,389.88,390.01,6600.0,390.08,390.29,389.88,390.01,6600.0
2013-04-10 15:10:00,390.07,390.12,389.71,389.85,9900.0,390.07,390.12,389.71,389.85,9900.0
2013-04-10 15:20:00,389.75,390.07,389.58,389.92,12700.0,389.75,390.07,389.58,389.92,12700.0
2013-04-10 15:30:00,389.97,390.1,389.69,390.1,18200.0,389.97,390.1,389.69,390.1,18200.0
2013-04-10 15:40:00,390.27,390.39,389.74,389.92,11000.0,390.27,390.39,389.74,389.92,11000.0
2013-04-10 15:50:00,389.96,389.99,389.34,389.8,19000.0,389.96,389.99,389.34,389.8,19000.0
2013-04-11 09:30:00,390.45,391.83,388.05,389.7,9400.0,390.45,391.83,388.05,389.7,9400.0
2013-04-11 09:40:00,389.7,392.93,389.7,392.23,2300.0,389.7,392.93,389.7,392.23,2300.0
2013-04-11 09:50:00,392.87,392.87,391.34,391.36,3800.0,392.87,392.87,391.34,391.36,3800.0
2013-04-11 10:00:00,391.29,392.88,391.29,392.67,5900.0,391.29,392.88,391.29,392.67,5900.0
2013-04-11 10:10:00,392.51,393.98,392.43,393.98,1700.0,392.51,393.98,392.43,393.98,1700.0
2013-04-11 10:20:00,394.03,394.73,393.96,394.42,4800.0,394.03,394.73,393.96,394.42,4800.0
2013-04-11 10:30:00,394.61,395.0,394.53,394.8,3900.0,394.61,395.0,394.53,394.8,3900.0
2013-04-11 10:40:00,394.94,395.0,394.86,394.95,1900.0,394.94,395.0,394.86,394.95,1900.0
2013-04-11 10:50:00,395.26,395.98,395.26,395.6,3600.0,395.26,395.98,395.26,395.6,3600.0
2013-04-11 11:00:00,395.78,395.88,394.92,395.2,5000.0,395.78,395.88,394.92,395.2,5000.0
2013-04-11 11:10:00,395.02,395.84,395.01,395.16,2100.0,395.02,395.84,395.01,395.16,2100.0
2013-04-11 11:20:00,395.09,395.13,394.49,394.82,2200.0,395.09,395.13,394.49,394.82,2200.0
2013-04-11 11:30:00,394.5,396.37,394.5,396.31,4000.0,394.5,396.37,394.5,396.31,4000.0
2013-04-11 11:40:00,396.37,396.71,396.19,396.32,3000.0,396.37,396.71,396.19,396.32,3000.0
2013-04-11 11:50:00,396.43,396.7,396.21,396.21,1500.0,396.43,396.7,396.21,396.21,1500.0
2013-04-11 12:00:00,395.97,396.89,395.87,396.89,2300.0,395.97,396.89,395.87,396.89,2300.0
2013-04-11 12:10:00,396.71,396.71,395.86,395.86,3000.0,396.71,396.71,395.86,395.86,3000.0
2013-04-11 12:20:00,395.68,396.01,395.57,395.63,2300.0,395.68,396.01,395.57,395.63,2300.0
2013-04-11 12:30:00,395.36,395.95,395.18,395.27,1400.0,395.36,395.95,395.18,395.27,1400.0
2013-04-11 12:40:00,395.83,395.83,395.1,395.1,2100.0,395.83,395.83,395.1,395.1,2100.0
2013-04-11 12:50:00,395.0,395.51,394.81,395.32,2500.0,395.0,395.51,394.81,395.32,2500.0
2013-04-11 13:00:00,395.55,395.91,394.84,395.29,2500.0,395.55,395.91,394.84,395.29,2500.0
2013-04-11 13:10:00,395.06,395.3,394.87,395.01,1500.0,395.06,395.3,394.87,395.01,1500.0
2013-04-11 13:20:00,394.6,395.45,394.6,395.08,2100.0,394.6,395.45,394.6,395.08,2100.0
2013-04-11 13:30:00,395.0,395.89,395.0,395.89,2700.0,395.0,395.89,395.0,395.89,2700.0
2013-04-11 13:40:00,395.9,396.13,395.75,395.75,2100.0,395.9,396.13,395.75,395.75,2100.0
2013-04-11 13:50:00,395.82,396.03,395.09,395.11,2800.0,395.82,396.03,395.09,395.11,2800.0
2013-04-11 14:00:00,395.34,395.84,394.77,394.96,4700.0,395.34,395.84,394.77,394.96,4700.0
2013-04-11 14:10:00,394.98,395.56,394.98,395.4,1600.0,394.98,395.56,394.98,395.4,1600.0
2013-04-11 14:20:00,395.62,395.72,395.17,395.55,3400.0,395.62,395.72,395.17,395.55,3400.0
2013-04-11 14:30:00,395.32,395.63,395.02,395.04,3800.0,395.32,395.63,395.02,395.04,3800.0
2013-04-11 14:40:00,394.88,395.33,394.88,394.96,2800.0,394.88,395.33,394.88,394.96,2800.0
2013-04-11 14:50:00,394.88,395.52,394.79,395.44,2700.0,394.88,395.52,394.79,395.44,2700.0
2013-04-11 15:00:00,395.59,395.59,394.73,394.93,5500.0,395.59,395.59,394.73,394.93,5500.0
2013-04-11 15:10:00,394.93,395.27,393.99,393.99,6000.0,394.93,395.27,393.99,393.99,6000.0
2013-04-11 15:20:00,394.01,394.91,393.69,394.58,11600.0,394.01,394.91,393.69,394.58,11600.0
2013-04-11 15:30:00,394.67,394.86,393.57,393.89,10100.0,394.67,394.86,393.57,393.89,10100.0
2013-04-11 15:40:00,393.72,393.93,393.1,393.2,15100.0,393.72,393.93,393.1,393.2,15100.0
2013-04-11 15:50:00,393.33,393.34,392.35,392.71,22400.0,393.33,393.34,392.35,392.71,22400.0
2013-04-12 09:30:00,390.24,393.83,390.24,393.71,5300.0,390.24,393.83,390.24,393.71,5300.0
2013-04-12 09:40:00,393.9,395.13,393.9,393.94,6800.0,393.9,395.13,393.9,393.94,6800.0
2013-04-12 09:50:00,393.16,393.16,391.06,391.27,3100.0,393.16,393.16,391.06,391.27,3100.0
2013-04-12 10:00:00,391.73,391.76,390.67,391.76,2700.0,391.73,391.76,390.67,391.76,2700.0
2013-04-12 10:10:00,392.23,393.33,392.23,392.99,4200.0,392.23,393.33,392.23,392.99,4200.0
2013-04-12 10:20:00,393.14,393.62,392.69,393.15,4500.0,393.14,393.62,392.69,393.15,4500.0
2013-04-12 10:30:00,393.25,393.25,392.74,392.77,2800.0,393.25,393.25,392.74,392.77,2800.0
2013-04-12 10:40:00,392.85,392.96,391.59,391.64,3200.0,392.85,392.96,391.59,391.64,3200.0
2013-04-12 10:50:00,391.36,392.17,391.36,392.0,1600.0,391.36,392.17,391.36,392.0,1600.0
2013-04-12 11:00:00,391.78,391.87,391.2,391.62,2100.0,391.78,391.87,391.2,391.62,2100.0
2013-04-12 11:10:00,391.93,393.18,391.93,392.75,1900.0,391.93,393.18,391.93,392.75,1900.0
2013-04-12 11:20:00,392.89,393.44,392.43,393.21,2700.0,392.89,393.44,392.43,393.21,2700.0
2013-04-12 11:30:00,392.94,393.22,392.52,392.52,1700.0,392.94,393.22,392.52,392.52,1700.0
2013-04-12 11:40:00,392.72,393.31,392.64,392.64,1700.0,392.72,393.31,392.64,392.64,1700.0
2013-04-12 11:50:00,392.95,393.49,392.92,392.99,2100.0,392.95,393.49,392.92,392.99,2100.0
2013-04-12 12:00:00,393.11,393.11,392.61,392.75,700.0,393.11,393.11,392.61,392.75,700.0
2013-04-12 12:10:00,392.85,393.22,392.85,392.86,1000.0,392.85,393.22,392.85,392.86,1000.0
2013-04-12 12:20:00,392.52,392.79,392.18,392.18,1000.0,392.52,392.79,392.18,392.18,1000.0
2013-04-12 12:30:00,392.65,392.89,392.65,392.69,1200.0,392.65,392.89,392.65,392.69,1200.0
2013-04-12 12:40:00,392.69,392.98,392.3,392.67,1300.0,392.69,392.98,392.3,392.67,1300.0
2013-04-12 12:50:00,392.5,392.74,392.5,392.74,400.0,392.5,392.74,392.5,392.74,400.0
2013-04-12 13:00:00,392.94,392.94,392.28,392.28,1100.0,392.94,392.94,392.28,392.28,1100.0
2013-04-12 13:10:00,392.66,392.67,392.37,392.37,700.0,392.66,392.67,392.37,392.37,700.0
2013-04-12 13:20:00,392.3,392.56,392.12,392.12,1000.0,392.3,392.56,392.12,392.12,1000.0
2013-04-12 13:30:00,392.12,392.4,391.87,392.11,900.0,392.12,392.4,391.87,392.11,900.0
2013-04-12 13:40:00,392.14,392.41,391.93,392.3,800.0,392.14,392.41,391.93,392.3,800.0
2013-04-12 13:50:00,392.57,392.57,391.9,391.9,1100.0,392.57,392.57,391.9,391.9,1100.0
2013-04-12 14:00:00,392.28,392.5,391.95,392.23,1400.0,392.28,392.5,391.95,392.23,1400.0
2013-04-12 14:10:00,392.69,392.8,391.83,391.96,2900.0,392.69,392.8,391.83,391.96,2900.0
2013-04-12 14:20:00,392.03,392.59,392.01,392.01,1500.0,392.03,392.59,392.01,392.01,1500.0
2013-04-12 14:30:00,392.13,392.69,391.75,392.49,2500.0,392.13,392.69,391.75,392.49,2500.0
2013-04-12 14:40:00,392.49,392.77,391.67,391.67,2200.0,392.49,392.77,391.67,391.67,2200.0
2013-04-12 14:50:00,391.78,392.31,391.71,392.09,2200.0,391.78,392.31,391.71,392.09,2200.0
2013-04-12 15:00:00,392.33,393.1,392.32,392.84,4600.0,392.33,393.1,392.32,392.84,4600.0
2013-04-12 15:10:00,392.85,393.46,392.59,392.95,9400.0,392.85,393.46,392.59,392.95,9400.0
2013-04-12 15:20:00,393.22,393.22,392.54,392.71,3700.0,393.22,393.22,392.54,392.71,3700.0
2013-04-12 15:30:00,392.55,393.1,392.46,392.65,7300.0,392.55,393.1,392.46,392.65,7300.0
2013-04-12 15:40:00,392.65,393.03,392.29,392.64,3900.0,392.65,393.03,392.29,392.64,3900.0
2013-04-12 15:50:00,392.69,393.52,391.89,393.45,28700.0,392.69,393.52,391.89,393.45,28700.0
2013-04-15 09:30:00,391.74,393.74,391.62,392.22,3000.0,391.74,393.74,391.62,392.22,3000.0
2013-04-15 09:40:00,392.22,393.11,390.8,391.93,14800.0,392.22,393.11,390.8,391.93,14800.0
2013-04-15 09:50:00,391.98,392.02,391.28,391.37,3300.0,391.98,392.02,391.28,391.37,3300.0
2013-04-15 10:00:00,391.37,391.37,389.64,389.82,7600.0,391.37,391.37,389.64,389.82,7600.0
2013-04-15 10:10:00,390.1,390.73,389.87,390.09,5000.0,390.1,390.73,389.87,390.09,5000.0
2013-04-15 10:20:00,390.13,390.35,389.51,390.25,8000.0,390.13,390.35,389.51,390.25,8000.0
2013-04-15 10:30:00,390.25,390.34,390.0,390.23,7100.0,390.25,390.34,390.0,390.23,7100.0
2013-04-15 10:40:00,390.22,390.37,389.85,390.02,7300.0,390.22,390.37,389.85,390.02,7300.0
2013-04-15 10:50:00,390.01,390.21,389.57,390.0,5100.0,390.01,390.21,389.57,390.0,5100.0
2013-04-15 11:00:00,390.0,390.23,388.32,389.18,13500.0,390.0,390.23,388.32,389.18,13500.0
2013-04-15 11:10:00,389.44,390.0,389.05,389.05,4500.0,389.44,390.0,389.05,389.05,4500.0
2013-04-15 11:20:00,389.31,389.8,388.6,388.6,8100.0,389.31,389.8,388.6,388.6,8100.0
2013-04-15 11:30:00,388.83,389.23,388.75,388.75,7300.0,388.83,389.23,388.75,388.75,7300.0
2013-04-15 11:40:00,388.79,389.13,388.11,388.24,3100.0,388.79,389.13,388.11,388.24,3100.0
2013-04-15 11:50:00,388.3,388.48,387.31,388.34,33400.0,388.3,388.48,387.31,388.34,33400.0
2013-04-15 12:00:00,388.74,389.77,388.51,389.7,8700.0,388.74,389.77,388.51,389.7,8700.0
2013-04-15 12:10:00,389.5,390.0,389.43,389.8,2800.0,389.5,390.0,389.43,389.8,2800.0
2013-04-15 12:20:00,389.83,389.86,389.18,389.36,6400.0,389.83,389.86,389.18,389.36,6400.0
2013-04-15 12:30:00,389.37,389.58,388.82,389.01,8900.0,389.37,389.58,388.82,389.01,8900.0
2013-04-15 12:40:00,388.88,388.98,388.1,388.21,4500.0,388.88,388.98,388.1,388.21,4500.0
2013-04-15 12:50:00,388.42,388.42,387.09,387.59,2500.0,388.42,388.42,387.09,387.59,2500.0
2013-04-15 13:00:00,387.97,388.44,387.91,388.22,2200.0,387.97,388.44,387.91,388.22,2200.0
2013-04-15 13:10:00,388.2,388.57,388.01,388.1,3600.0,388.2,388.57,388.01,388.1,3600.0
2013-04-15 13:20:00,388.02,388.02,387.63,387.63,2300.0,388.02,388.02,387.63,387.63,2300.0
2013-04-15 13:30:00,387.64,388.46,387.56,388.31,2600.0,387.64,388.46,387.56,388.31,2600.0
2013-04-15 13:40:00,388.3,388.31,387.78,388.23,4900.0,388.3,388.31,387.78,388.23,4900.0
2013-04-15 13:50:00,388.3,388.54,387.79,388.01,4200.0,388.3,388.54,387.79,388.01,4200.0
2013-04-15 14:00:00,388.01,388.01,387.19,387.86,4800.0,388.01,388.01,387.19,387.86,4800.0
2013-04-15 14:10:00,387.89,388.1,387.34,387.77,3900.0,387.89,388.1,387.34,387.77,3900.0
2013-04-15 14:20:00,387.73,388.34,387.31,387.31,2400.0,387.73,388.34,387.31,387.31,2400.0
2013-04-15 14:30:00,387.56,388.0,387.29,387.65,4300.0,387.56,388.0,387.29,387.65,4300.0
2013-04-15 14:40:00,387.39,388.12,387.39,388.02,6300.0,387.39,388.12,387.39,388.02,6300.0
2013-04-15 14:50:00,388.0,388.0,386.8,386.8,3600.0,388.0,388.0,386.8,386.8,3600.0
2013-04-15 15:00:00,386.8,387.06,386.05,386.47,5500.0,386.8,387.06,386.05,386.47,5500.0
2013-04-15 15:10:00,386.35,387.81,385.87,387.29,5500.0,386.35,387.81,385.87,387.29,5500.0
2013-04-15 15:20:00,387.25,387.71,386.88,386.89,6800.0,387.25,387.71,386.88,386.89,6800.0
2013-04-15 15:30:00,387.07,387.26,385.55,386.0,9900.0,387.07,387.26,385.55,386.0,9900.0
2013-04-15 15:40:00,385.91,386.9,385.85,386.36,12600.0,385.91,386.9,385.85,386.36,12600.0
2013-04-15 15:50:00,386.35,386.86,384.64,384.86,38200.0,386.35,386.86,384.64,384.86,38200.0
2013-04-16 09:30:00,386.0,387.48,385.27,385.43,12800.0,386.0,387.48,385.27,385.43,12800.0
2013-04-16 09:40:00,385.43,385.44,384.43,384.73,7500.0,385.43,385.44,384.43,384.73,7500.0
2013-04-16 09:50:00,385.0,385.05,383.6,383.72,9300.0,385.0,385.05,383.6,383.72,9300.0
2013-04-16 10:00:00,383.94,384.28,383.26,383.26,15400.0,383.94,384.28,383.26,383.26,15400.0
2013-04-16 10:10:00,382.97,383.76,382.96,383.59,17600.0,382.97,383.76,382.96,383.59,17600.0
2013-04-16 10:20:00,383.34,383.52,382.59,382.71,9100.0,383.34,383.52,382.59,382.71,9100.0
2013-04-16 10:30:00,383.03,383.03,382.0,382.0,8700.0,383.03,383.03,382.0,382.0,8700.0
2013-04-16 10:40:00,381.88,382.05,381.52,381.63,10600.0,381.88,382.05,381.52,381.63,10600.0
2013-04-16 10:50:00,381.86,382.02,381.25,381.6,9900.0,381.86,382.02,381.25,381.6,9900.0
2013-04-16 11:00:00,381.48,382.52,381.48,382.43,11300.0,381.48,382.52,381.48,382.43,11300.0
2013-04-16 11:10:00,382.28,382.31,379.79,381.45,14200.0,382.28,382.31,379.79,381.45,14200.0
2013-04-16 11:20:00,381.36,381.84,380.43,380.58,7900.0,381.36,381.84,380.43,380.58,7900.0
2013-04-16 11:30:00,380.95,381.11,380.82,380.84,3700.0,380.95,381.11,380.82,380.84,3700.0
2013-04-16 11:40:00,380.78,380.95,380.17,380.17,2100.0,380.78,380.95,380.17,380.17,2100.0
2013-04-16 11:50:00,380.43,381.44,380.12,381.44,6200.0,380.43,381.44,380.12,381.44,6200.0
2013-04-16 12:00:00,381.51,381.68,380.43,380.54,4600.0,381.51,381.68,380.43,380.54,4600.0
2013-04-16 12:10:00,380.64,381.57,380.47,381.38,10300.0,380.64,381.57,380.47,381.38,10300.0
2013-04-16 12:20:00,381.42,381.42,380.41,381.08,5700.0,381.42,381.42,380.41,381.08,5700.0
2013-04-16 12:30:00,381.48,382.21,381.29,381.29,4300.0,381.48,382.21,381.29,381.29,4300.0
2013-04-16 12:40:00,381.71,381.72,381.29,381.53,5200.0,381.71,381.72,381.29,381.53,5200.0
2013-04-16 12:50:00,381.49,382.13,381.49,381.71,3900.0,381.49,382.13,381.49,381.71,3900.0
2013-04-16 13:00:00,381.93,382.16,381.93,381.97,3300.0,381.93,382.16,381.93,381.97,3300.0
2013-04-16 13:10:00,381.82,382.09,381.65,381.9,2100.0,381.82,382.09,381.65,381.9,2100.0
2013-04-16 13:20:00,381.95,382.41,381.93,382.19,4500.0,381.95,382.41,381.93,382.19,4500.0
2013-04-16 13:30:00,382.08,382.08,381.69,381.75,3300.0,382.08,382.08,381.69,381.75,3300.0
2013-04-16 13:40:00,381.75,381.78,381.23,381.61,4700.0,381.75,381.78,381.23,381.61,4700.0
2013-04-16 13:50:00,381.59,382.03,380.87,381.49,4500.0,381.59,382.03,380.87,381.49,4500.0
2013-04-16 14:00:00,381.61,381.88,381.56,381.87,9000.0,381.61,381.88,381.56,381.87,9000.0
2013-04-16 14:10:00,381.85,382.6,381.62,382.59,9000.0,381.85,382.6,381.62,382.59,9000.0
2013-04-16 14:20:00,382.76,383.04,382.57,382.93,11800.0,382.76,383.04,382.57,382.93,11800.0
2013-04-16 14:30:00,382.92,383.36,382.76,383.25,9900.0,382.92,383.36,382.76,383.25,9900.0
2013-04-16 14:40:00,383.4,384.25,383.25,383.82,5800.0,383.4,384.25,383.25,383.82,5800.0
2013-04-16 14:50:00,383.9,384.01,383.12,383.33,8800.0,383.9,384.01,383.12,383.33,8800.0
2013-04-16 15:00:00,383.38,383.9,383.38,383.81,7100.0,383.38,383.9,383.38,383.81,7100.0
2013-04-16 15:10:00,383.61,384.88,383.61,384.28,6900.0,383.61,384.88,383.61,384.28,6900.0
2013-04-16 15:20:00,384.36,384.91,384.22,384.63,14000.0,384.36,384.91,384.22,384.63,14000.0
2013-04-16 15:30:00,384.87,385.28,384.44,384.77,19800.0,384.87,385.28,384.44,384.77,19800.0
2013-04-16 15:40:00,384.77,385.11,384.36,384.81,23000.0,384.77,385.11,384.36,384.81,23000.0
2013-04-16 15:50:00,384.94,385.37,384.31,384.52,36100.0,384.94,385.37,384.31,384.52,36100.0
2013-04-17 09:30:00,382.29,384.08,381.54,382.9,8200.0,382.29,384.08,381.54,382.9,8200.0
2013-04-17 09:40:00,383.0,383.57,381.92,382.71,9600.0,383.0,383.57,381.92,382.71,9600.0
2013-04-17 09:50:00,382.88,383.73,381.97,381.97,19200.0,382.88,383.73,381.97,381.97,19200.0
2013-04-17 10:00:00,382.3,382.3,380.67,381.07,16200.0,382.3,382.3,380.67,381.07,16200.0
2013-04-17 10:10:00,381.1,381.26,380.33,380.73,7900.0,381.1,381.26,380.33,380.73,7900.0
2013-04-17 10:20:00,380.6,381.03,380.29,380.92,5100.0,380.6,381.03,380.29,380.92,5100.0
2013-04-17 10:30:00,380.7,381.08,380.1,380.1,4600.0,380.7,381.08,380.1,380.1,4600.0
2013-04-17 10:40:00,380.22,380.68,379.84,380.49,4300.0,380.22,380.68,379.84,380.49,4300.0
2013-04-17 10:50:00,380.61,380.61,379.07,379.33,7900.0,380.61,380.61,379.07,379.33,7900.0
2013-04-17 11:00:00,379.0,379.79,378.65,378.97,7500.0,379.0,379.79,378.65,378.97,7500.0
2013-04-17 11:10:00,378.97,379.41,378.9,379.09,10300.0,378.97,379.41,378.9,379.09,10300.0
2013-04-17 11:20:00,378.98,380.18,378.9,380.07,3200.0,378.98,380.18,378.9,380.07,3200.0
2013-04-17 11:30:00,380.3,380.46,379.63,379.92,4000.0,380.3,380.46,379.63,379.92,4000.0
2013-04-17 11:40:00,380.15,380.9,380.01,380.31,7600.0,380.15,380.9,380.01,380.31,7600.0
2013-04-17 11:50:00,380.33,381.16,380.16,380.32,5800.0,380.33,381.16,380.16,380.32,5800.0
2013-04-17 12:00:00,380.32,380.54,379.19,379.45,5000.0,380.32,380.54,379.19,379.45,5000.0
2013-04-17 12:10:00,379.44,380.1,378.85,379.45,6100.0,379.44,380.1,378.85,379.45,6100.0
2013-04-17 12:20:00,379.47,379.76,379.2,379.37,3400.0,379.47,379.76,379.2,379.37,3400.0
2013-04-17 12:30:00,379.65,380.02,379.24,379.81,4800.0,379.65,380.02,379.24,379.81,4800.0
2013-04-17 12:40:00,379.97,380.66,379.57,379.9,6900.0,379.97,380.66,379.57,379.9,6900.0
2013-04-17 12:50:00,379.92,381.39,379.78,380.88,7100.0,379.92,381.39,379.78,380.88,7100.0
2013-04-17 13:00:00,380.88,381.37,380.47,380.98,7700.0,380.88,381.37,380.47,380.98,7700.0
2013-04-17 13:10:00,381.36,381.46,380.63,381.21,3300.0,381.36,381.46,380.63,381.21,3300.0
2013-04-17 13:20:00,381.09,381.68,380.67,381.38,4500.0,381.09,381.68,380.67,381.38,4500.0
2013-04-17 13:30:00,381.43,382.67,381.43,382.15,4300.0,381.43,382.67,381.43,382.15,4300.0
2013-04-17 13:40:00,382.17,382.66,382.01,382.2,12300.0,382.17,382.66,382.01,382.2,12300.0
2013-04-17 13:50:00,382.38,382.44,381.21,381.72,9300.0,382.38,382.44,381.21,381.72,9300.0
2013-04-17 14:00:00,381.97,382.71,381.74,382.1,4500.0,381.97,382.71,381.74,382.1,4500.0
2013-04-17 14:10:00,382.33,382.71,382.08,382.08,2600.0,382.33,382.71,382.08,382.08,2600.0
2013-04-17 14:20:00,382.31,382.6,381.69,382.6,2600.0,382.31,382.6,381.69,382.6,2600.0
2013-04-17 14:30:00,382.93,383.06,382.42,382.51,3600.0,382.93,383.06,382.42,382.51,3600.0
2013-04-17 14:40:00,382.5,382.56,381.23,381.23,2800.0,382.5,382.56,381.23,381.23,2800.0
2013-04-17 14:50:00,381.41,382.35,381.21,382.04,2200.0,381.41,382.35,381.21,382.04,2200.0
2013-04-17 15:00:00,382.08,382.71,381.79,382.03,5600.0,382.08,382.71,381.79,382.03,5600.0
2013-04-17 15:10:00,382.1,383.01,381.89,382.57,8500.0,382.1,383.01,381.89,382.57,8500.0
2013-04-17 15:20:00,382.49,382.74,382.03,382.72,5600.0,382.49,382.74,382.03,382.72,5600.0
2013-04-17 15:30:00,382.79,382.93,382.1,382.55,10100.0,382.79,382.93,382.1,382.55,10100.0
2013-04-17 15:40:00,382.67,382.67,381.68,381.78,30100.0,382.67,382.67,381.68,381.78,30100.0
2013-04-17 15:50:00,381.78,382.5,381.7,381.91,20500.0,381.78,382.5,381.7,381.91,20500.0
2013-04-18 09:30:00,383.1,383.65,381.46,383.14,19300.0,383.1,383.65,381.46,383.14,19300.0
2013-04-18 09:40:00,383.32,383.39,382.26,382.73,15300.0,383.32,383.39,382.26,382.73,15300.0
2013-04-18 09:50:00,382.5,382.67,381.65,382.36,10200.0,382.5,382.67,381.65,382.36,10200.0
2013-04-18 10:00:00,381.79,382.4,380.76,380.93,23800.0,381.79,382.4,380.76,380.93,23800.0
2013-04-18 10:10:00,380.66,381.34,380.57,380.57,7500.0,380.66,381.34,380.57,380.57,7500.0
2013-04-18 10:20:00,380.73,380.94,380.06,380.87,3500.0,380.73,380.94,380.06,380.87,3500.0
2013-04-18 10:30:00,380.79,381.37,380.25,380.34,5300.0,380.79,381.37,380.25,380.34,5300.0
2013-04-18 10:40:00,380.24,381.04,380.03,380.43,6400.0,380.24,381.04,380.03,380.43,6400.0
2013-04-18 10:50:00,380.55,380.74,380.0,380.45,8200.0,380.55,380.74,380.0,380.45,8200.0
2013-04-18 11:00:00,380.25,380.6,378.69,378.69,12400.0,380.25,380.6,378.69,378.69,12400.0
2013-04-18 11:10:00,378.83,378.83,377.55,377.55,9000.0,378.83,378.83,377.55,377.55,9000.0
2013-04-18 11:20:00,377.96,377.96,376.45,376.79,12100.0,377.96,377.96,376.45,376.79,12100.0
2013-04-18 11:30:00,377.1,377.28,376.08,376.44,9800.0,377.1,377.28,376.08,376.44,9800.0
2013-04-18 11:40:00,375.94,377.35,375.94,377.25,11700.0,375.94,377.35,375.94,377.25,11700.0
2013-04-18 11:50:00,377.15,377.46,376.37,376.65,6900.0,377.15,377.46,376.37,376.65,6900.0
2013-04-18 12:00:00,376.75,377.6,376.52,377.32,12100.0,376.75,377.6,376.52,377.32,12100.0
2013-04-18 12:10:00,377.64,378.25,377.34,377.7,8100.0,377.64,378.25,377.34,377.7,8100.0
2013-04-18 12:20:00,377.94,378.51,377.74,378.5,5000.0,377.94,378.51,377.74,378.5,5000.0
2013-04-18 12:30:00,378.56,379.0,377.53,378.23,7500.0,378.56,379.0,377.53,378.23,7500.0
2013-04-18 12:40:00,378.33,379.03,377.92,378.88,5900.0,378.33,379.03,377.92,378.88,5900.0
2013-04-18 12:50:00,378.71,379.13,378.08,378.78,28100.0,378.71,379.13,378.08,378.78,28100.0
2013-04-18 13:00:00,378.75,379.75,378.5,379.75,4900.0,378.75,379.75,378.5,379.75,4900.0
2013-04-18 13:10:00,379.75,379.99,378.98,379.23,6400.0,379.75,379.99,378.98,379.23,6400.0
2013-04-18 13:20:00,379.08,379.16,378.45,378.45,2700.0,379.08,379.16,378.45,378.45,2700.0
2013-04-18 13:30:00,378.81,379.3,378.2,378.69,2300.0,378.81,379.3,378.2,378.69,2300.0
2013-04-18 13:40:00,378.78,379.26,378.78,378.99,2300.0,378.78,379.26,378.78,378.99,2300.0
2013-04-18 13:50:00,378.99,379.29,378.61,379.08,7300.0,378.99,379.29,378.61,379.08,7300.0
2013-04-18 14:00:00,379.08,379.5,378.58,378.85,6100.0,379.08,379.5,378.58,378.85,6100.0
2013-04-18 14:10:00,378.66,378.77,377.58,378.08,8900.0,378.66,378.77,377.58,378.08,8900.0
2013-04-18 14:20:00,378.25,378.51,377.53,378.41,8200.0,378.25,378.51,377.53,378.41,8200.0
2013-04-18 14:30:00,378.48,378.75,377.99,378.38,11100.0,378.48,378.75,377.99,378.38,11100.0
2013-04-18 14:40:00,378.38,378.46,378.13,378.15,13600.0,378.38,378.46,378.13,378.15,13600.0
2013-04-18 14:50:00,378.17,378.23,377.07,377.71,10000.0,378.17,378.23,377.07,377.71,10000.0
2013-04-18 15:00:00,377.66,377.69,376.7,377.28,10700.0,377.66,377.69,376.7,377.28,10700.0
2013-04-18 15:10:00,377.37,378.08,377.29,377.75,7000.0,377.37,378.08,377.29,377.75,7000.0
2013-04-18 15:20:00,377.97,378.44,377.82,378.25,10100.0,377.97,378.44,377.82,378.25,10100.0
2013-04-18 15:30:00,378.49,378.94,378.0,378.33,22300.0,378.49,378.94,378.0,378.33,22300.0
2013-04-18 15:40:00,378.37,379.15,378.36,378.6,15200.0,378.37,379.15,378.36,378.6,15200.0
2013-04-18 15:50:00,378.81,379.21,378.23,378.77,22100.0,378.81,379.21,378.23,378.77,22100.0
2013-04-19 09:30:00,379.49,382.05,379.45,380.06,21300.0,379.49,382.05,379.45,380.06,21300.0
2013-04-19 09:40:00,380.14,380.14,378.57,378.57,2600.0,380.14,380.14,378.57,378.57,2600.0
2013-04-19 09:50:00,378.35,378.62,377.15,377.61,8800.0,378.35,378.62,377.15,377.61,8800.0
2013-04-19 10:00:00,378.03,378.97,377.88,378.97,10700.0,378.03,378.97,377.88,378.97,10700.0
2013-04-19 10:10:00,379.16,379.16,377.86,378.1,10300.0,379.16,379.16,377.86,378.1,10300.0
2013-04-19 10:20:00,377.93,377.93,376.97,377.55,4800.0,377.93,377.93,376.97,377.55,4800.0
2013-04-19 10:30:00,377.65,377.78,375.12,375.9,17200.0,377.65,377.78,375.12,375.9,17200.0
2013-04-19 10:40:00,375.9,376.67,375.8,376.67,3200.0,375.9,376.67,375.8,376.67,3200.0
2013-04-19 10:50:00,376.43,376.43,375.62,375.65,3200.0,376.43,376.43,375.62,375.65,3200.0
2013-04-19 11:00:00,376.0,376.51,375.55,376.5,3500.0,376.0,376.51,375.55,376.5,3500.0
2013-04-19 11:10:00,376.5,379.32,376.44,378.99,14500.0,376.5,379.32,376.44,378.99,14500.0
2013-04-19 11:20:00,378.93,380.4,378.93,379.69,6200.0,378.93,380.4,378.93,379.69,6200.0
2013-04-19 11:30:00,379.85,381.48,379.85,380.87,7800.0,379.85,381.48,379.85,380.87,7800.0
2013-04-19 11:40:00,380.89,380.92,380.19,380.81,2100.0,380.89,380.92,380.19,380.81,2100.0
2013-04-19 11:50:00,380.97,380.97,379.49,379.59,30100.0,380.97,380.97,379.49,379.59,30100.0
2013-04-19 12:00:00,380.0,380.96,379.48,379.48,8400.0,380.0,380.96,379.48,379.48,8400.0
2013-04-19 12:10:00,379.9,381.27,379.9,380.81,8400.0,379.9,381.27,379.9,380.81,8400.0
2013-04-19 12:20:00,380.59,380.91,380.43,380.91,1100.0,380.59,380.91,380.43,380.91,1100.0
2013-04-19 12:30:00,380.4,381.03,380.4,380.58,3100.0,380.4,381.03,380.4,380.58,3100.0
2013-04-19 12:40:00,380.57,380.57,379.84,379.84,700.0,380.57,380.57,379.84,379.84,700.0
2013-04-19 12:50:00,379.84,380.67,379.62,380.23,4400.0,379.84,380.67,379.62,380.23,4400.0
2013-04-19 13:00:00,380.24,380.43,379.86,380.43,2300.0,380.24,380.43,379.86,380.43,2300.0
2013-04-19 13:10:00,380.32,380.99,380.0,380.51,3500.0,380.32,380.99,380.0,380.51,3500.0
2013-04-19 13:20:00,380.23,380.73,380.23,380.55,4400.0,380.23,380.73,380.23,380.55,4400.0
2013-04-19 13:30:00,380.49,380.66,380.25,380.58,4000.0,380.49,380.66,380.25,380.58,4000.0
2013-04-19 13:40:00,380.28,381.0,380.28,380.75,2000.0,380.28,381.0,380.28,380.75,2000.0
2013-04-19 13:50:00,380.49,380.89,379.58,379.95,6600.0,380.49,380.89,379.58,379.95,6600.0
2013-04-19 14:00:00,380.05,380.3,379.67,379.93,2200.0,380.05,380.3,379.67,379.93,2200.0
2013-04-19 14:10:00,380.18,380.42,379.78,379.82,5400.0,380.18,380.42,379.78,379.82,5400.0
2013-04-19 14:20:00,379.76,379.95,379.64,379.8,4400.0,379.76,379.95,379.64,379.8,4400.0
2013-04-19 14:30:00,379.75,380.15,379.74,380.14,3300.0,379.75,380.15,379.74,380.14,3300.0
2013-04-19 14:40:00,380.39,380.39,379.26,379.54,4900.0,380.39,380.39,379.26,379.54,4900.0
2013-04-19 14:50:00,379.68,379.72,378.57,379.12,6900.0,379.68,379.72,378.57,379.12,6900.0
2013-04-19 15:00:00,379.33,379.48,378.61,379.0,8500.0,379.33,379.48,378.61,379.0,8500.0
2013-04-19 15:10:00,379.01,379.25,378.5,378.65,7600.0,379.01,379.25,378.5,378.65,7600.0
2013-04-19 15:20:00,378.79,378.9,378.56,378.72,10400.0,378.79,378.9,378.56,378.72,10400.0
2013-04-19 15:30:00,378.76,378.83,378.2,378.2,10100.0,378.76,378.83,378.2,378.2,10100.0
2013-04-19 15:40:00,378.39,379.01,378.02,378.2,13800.0,378.39,379.01,378.02,378.2,13800.0
2013-04-19 15:50:00,378.32,378.5,377.56,378.29,31800.0,378.32,378.5,377.56,378.29,31800.0
2013-04-22 09:30:00,379.85,380.42,377.52,380.42,2600.0,379.85,380.42,377.52,380.42,2600.0
2013-04-22 09:40:00,380.38,380.68,379.42,379.68,6000.0,380.38,380.68,379.42,379.68,6000.0
2013-04-22 09:50:00,379.23,379.48,378.72,379.29,1600.0,379.23,379.48,378.72,379.29,1600.0
2013-04-22 10:00:00,378.95,379.33,377.45,377.51,8600.0,378.95,379.33,377.45,377.51,8600.0
2013-04-22 10:10:00,377.24,378.04,377.24,378.04,1200.0,377.24,378.04,377.24,378.04,1200.0
2013-04-22 10:20:00,378.34,378.7,377.47,378.04,2900.0,378.34,378.7,377.47,378.04,2900.0
2013-04-22 10:30:00,378.07,378.29,377.04,377.43,3500.0,378.07,378.29,377.04,377.43,3500.0
2013-04-22 10:40:00,377.37,377.66,377.11,377.35,2200.0,377.37,377.66,377.11,377.35,2200.0
2013-04-22 10:50:00,377.72,377.74,376.77,377.24,2800.0,377.72,377.74,376.77,377.24,2800.0
2013-04-22 11:00:00,377.25,378.19,376.83,377.23,23000.0,377.25,378.19,376.83,377.23,23000.0
2013-04-22 11:10:00,377.25,377.95,376.35,377.06,59700.0,377.25,377.95,376.35,377.06,59700.0
2013-04-22 11:20:00,377.11,377.11,375.57,375.97,20800.0,377.11,377.11,375.57,375.97,20800.0
2013-04-22 11:30:00,376.2,377.66,376.2,377.66,2700.0,376.2,377.66,376.2,377.66,2700.0
2013-04-22 11:40:00,378.24,378.34,378.09,378.12,1800.0,378.24,378.34,378.09,378.12,1800.0
2013-04-22 11:50:00,378.16,379.18,377.52,379.08,10600.0,378.16,379.18,377.52,379.08,10600.0
2013-04-22 12:00:00,379.03,379.22,378.57,378.97,3700.0,379.03,379.22,378.57,378.97,3700.0
2013-04-22 12:10:00,378.88,379.05,378.72,378.72,1100.0,378.88,379.05,378.72,378.72,1100.0
2013-04-22 12:20:00,378.73,378.89,378.31,378.49,6000.0,378.73,378.89,378.31,378.49,6000.0
2013-04-22 12:30:00,378.63,378.87,378.35,378.62,2700.0,378.63,378.87,378.35,378.62,2700.0
2013-04-22 12:40:00,378.77,378.89,378.52,378.88,1200.0,378.77,378.89,378.52,378.88,1200.0
2013-04-22 12:50:00,378.89,379.03,378.16,378.63,3100.0,378.89,379.03,378.16,378.63,3100.0
2013-04-22 13:00:00,378.88,378.88,378.49,378.49,800.0,378.88,378.88,378.49,378.49,800.0
2013-04-22 13:10:00,378.38,379.05,377.96,378.47,39600.0,378.38,379.05,377.96,378.47,39600.0
2013-04-22 13:20:00,378.34,378.59,378.34,378.59,700.0,378.34,378.59,378.34,378.59,700.0
2013-04-22 13:30:00,378.5,378.76,378.5,378.59,3700.0,378.5,378.76,378.5,378.59,3700.0
2013-04-22 13:40:00,378.54,379.13,378.4,378.78,4000.0,378.54,379.13,378.4,378.78,4000.0
2013-04-22 13:50:00,378.23,378.29,378.15,378.15,800.0,378.23,378.29,378.15,378.15,800.0
2013-04-22 14:00:00,378.01,378.82,378.01,378.3,27400.0,378.01,378.82,378.01,378.3,27400.0
2013-04-22 14:10:00,378.27,378.63,378.17,378.51,2100.0,378.27,378.63,378.17,378.51,2100.0
2013-04-22 14:20:00,378.5,378.77,378.4,378.5,4900.0,378.5,378.77,378.4,378.5,4900.0
2013-04-22 14:30:00,378.49,378.74,378.39,378.74,2400.0,378.49,378.74,378.39,378.74,2400.0
2013-04-22 14:40:00,379.06,379.11,378.19,378.19,1100.0,379.06,379.11,378.19,378.19,1100.0
2013-04-22 14:50:00,378.14,378.45,378.01,378.28,1100.0,378.14,378.45,378.01,378.28,1100.0
2013-04-22 15:00:00,378.35,378.47,378.0,378.0,3900.0,378.35,378.47,378.0,378.0,3900.0
2013-04-22 15:10:00,377.94,378.36,377.52,377.53,7000.0,377.94,378.36,377.52,377.53,7000.0
2013-04-22 15:20:00,377.56,377.83,377.46,377.5,4300.0,377.56,377.83,377.46,377.5,4300.0
2013-04-22 15:30:00,377.58,378.33,377.58,378.33,14800.0,377.58,378.33,377.58,378.33,14800.0
2013-04-22 15:40:00,378.24,378.73,378.24,378.6,9800.0,378.24,378.73,378.24,378.6,9800.0
2013-04-22 15:50:00,378.54,378.76,378.42,378.75,17500.0,378.54,378.76,378.42,378.75,17500.0
2013-04-23 09:30:00,379.82,384.0,379.47,383.36,10000.0,379.82,384.0,379.47,383.36,10000.0
2013-04-23 09:40:00,382.81,384.57,382.44,382.96,9000.0,382.81,384.57,382.44,382.96,9000.0
2013-04-23 09:50:00,383.33,383.6,382.05,382.25,12400.0,383.33,383.6,382.05,382.25,12400.0
2013-04-23 10:00:00,382.17,383.08,382.0,382.96,7100.0,382.17,383.08,382.0,382.96,7100.0
2013-04-23 10:10:00,382.98,383.13,382.59,383.0,4200.0,382.98,383.13,382.59,383.0,4200.0
2013-04-23 10:20:00,382.74,383.0,381.42,381.43,11400.0,382.74,383.0,381.42,381.43,11400.0
2013-04-23 10:30:00,381.56,382.24,381.53,382.07,7600.0,381.56,382.24,381.53,382.07,7600.0
2013-04-23 10:40:00,382.03,382.46,381.61,381.64,18900.0,382.03,382.46,381.61,381.64,18900.0
2013-04-23 10:50:00,381.72,382.04,380.42,380.42,3900.0,381.72,382.04,380.42,380.42,3900.0
2013-04-23 11:00:00,380.79,381.2,380.75,380.76,3700.0,380.79,381.2,380.75,380.76,3700.0
2013-04-23 11:10:00,380.73,380.74,380.12,380.44,2000.0,380.73,380.74,380.12,380.44,2000.0
2013-04-23 11:20:00,380.47,381.07,380.28,381.07,3300.0,380.47,381.07,380.28,381.07,3300.0
2013-04-23 11:30:00,381.12,381.2,380.78,381.2,3300.0,381.12,381.2,380.78,381.2,3300.0
2013-04-23 11:40:00,381.11,381.11,380.02,380.24,2500.0,381.11,381.11,380.02,380.24,2500.0
2013-04-23 11:50:00,380.38,380.71,380.27,380.27,2400.0,380.38,380.71,380.27,380.27,2400.0
2013-04-23 12:00:00,379.97,380.45,379.97,380.44,1800.0,379.97,380.45,379.97,380.44,1800.0
2013-04-23 12:10:00,380.61,381.09,380.49,381.03,4200.0,380.61,381.09,380.49,381.03,4200.0
2013-04-23 12:20:00,380.79,381.09,380.66,380.69,1400.0,380.79,381.09,380.66,380.69,1400.0
2013-04-23 12:30:00,380.63,381.01,380.58,380.58,900.0,380.63,381.01,380.58,380.58,900.0
2013-04-23 12:40:00,380.42,381.58,380.42,381.0,32600.0,380.42,381.58,380.42,381.0,32600.0
2013-04-23 12:50:00,380.93,381.29,380.87,381.29,27500.0,380.93,381.29,380.87,381.29,27500.0
2013-04-23 13:00:00,380.87,381.11,379.0,379.37,3000.0,380.87,381.11,379.0,379.37,3000.0
2013-04-23 13:10:00,378.85,380.97,378.85,380.87,4500.0,378.85,380.97,378.85,380.87,4500.0
2013-04-23 13:20:00,381.45,381.53,381.01,381.53,1300.0,381.45,381.53,381.01,381.53,1300.0
2013-04-23 13:30:00,381.59,381.79,381.44,381.72,1300.0,381.59,381.79,381.44,381.72,1300.0
2013-04-23 13:40:00,381.18,381.66,381.0,381.66,3200.0,381.18,381.66,381.0,381.66,3200.0
2013-04-23 13:50:00,381.44,381.9,381.22,381.9,1100.0,381.44,381.9,381.22,381.9,1100.0
2013-04-23 14:00:00,381.29,381.39,380.97,381.39,1100.0,381.29,381.39,380.97,381.39,1100.0
2013-04-23 14:10:00,380.97,381.15,380.29,381.15,2800.0,380.97,381.15,380.29,381.15,2800.0
2013-04-23 14:20:00,380.8,381.26,380.55,380.99,3300.0,380.8,381.26,380.55,380.99,3300.0
2013-04-23 14:30:00,380.73,381.64,380.55,381.15,4400.0,380.73,381.64,380.55,381.15,4400.0
2013-04-23 14:40:00,381.48,381.6,381.04,381.49,2000.0,381.48,381.6,381.04,381.49,2000.0
2013-04-23 14:50:00,381.48,382.13,381.48,381.95,3900.0,381.48,382.13,381.48,381.95,3900.0
2013-04-23 15:00:00,381.9,382.04,381.74,382.04,3000.0,381.9,382.04,381.74,382.04,3000.0
2013-04-23 15:10:00,382.11,382.3,381.84,381.91,7600.0,382.11,382.3,381.84,381.91,7600.0
2013-04-23 15:20:00,382.03,382.5,382.03,382.47,2500.0,382.03,382.5,382.03,382.47,2500.0
2013-04-23 15:30:00,382.5,382.88,382.28,382.88,8600.0,382.5,382.88,382.28,382.88,8600.0
2013-04-23 15:40:00,382.92,383.19,382.49,383.07,9800.0,382.92,383.19,382.49,383.07,9800.0
2013-04-23 15:50:00,382.99,383.79,382.07,383.58,28000.0,382.99,383.79,382.07,383.58,28000.0
2013-04-24 09:30:00,384.65,384.65,381.84,384.3,7400.0,384.65,384.65,381.84,384.3,7400.0
2013-04-24 09:40:00,384.22,386.0,383.95,385.35,8200.0,384.22,386.0,383.95,385.35,8200.0
2013-04-24 09:50:00,385.32,385.78,383.76,385.71,5700.0,385.32,385.78,383.76,385.71,5700.0
2013-04-24 10:00:00,385.69,386.0,384.2,384.63,5300.0,385.69,386.0,384.2,384.63,5300.0
2013-04-24 10:10:00,384.43,384.43,383.5,383.75,8500.0,384.43,384.43,383.5,383.75,8500.0
2013-04-24 10:20:00,383.75,383.75,382.87,383.51,3600.0,383.75,383.75,382.87,383.51,3600.0
2013-04-24 10:30:00,383.54,383.8,382.5,382.5,3000.0,383.54,383.8,382.5,382.5,3000.0
2013-04-24 10:40:00,382.69,383.21,382.43,383.21,29400.0,382.69,383.21,382.43,383.21,29400.0
2013-04-24 10:50:00,383.43,384.13,383.22,383.74,4800.0,383.43,384.13,383.22,383.74,4800.0
2013-04-24 11:00:00,383.85,384.06,383.19,383.19,2900.0,383.85,384.06,383.19,383.19,2900.0
2013-04-24 11:10:00,383.38,383.84,383.02,383.8,2300.0,383.38,383.84,383.02,383.8,2300.0
2013-04-24 11:20:00,383.82,384.44,383.63,384.44,4100.0,383.82,384.44,383.63,384.44,4100.0
2013-04-24 11:30:00,384.59,384.94,383.06,383.11,6600.0,384.59,384.94,383.06,383.11,6600.0
2013-04-24 11:40:00,383.17,383.86,383.17,383.54,1100.0,383.17,383.86,383.17,383.54,1100.0
2013-04-24 11:50:00,383.22,383.69,382.67,382.67,2700.0,383.22,383.69,382.67,382.67,2700.0
2013-04-24 12:00:00,383.02,383.02,382.26,382.42,1400.0,383.02,383.02,382.26,382.42,1400.0
2013-04-24 12:10:00,382.7,383.13,382.2,382.21,4200.0,382.7,383.13,382.2,382.21,4200.0
2013-04-24 12:20:00,382.63,382.93,381.95,382.84,21700.0,382.63,382.93,381.95,382.84,21700.0
2013-04-24 12:30:00,382.71,382.85,382.41,382.49,2400.0,382.71,382.85,382.41,382.49,2400.0
2013-04-24 12:40:00,382.42,382.84,382.16,382.84,1000.0,382.42,382.84,382.16,382.84,1000.0
2013-04-24 12:50:00,382.88,383.54,382.8,383.54,700.0,382.88,383.54,382.8,383.54,700.0
2013-04-24 13:00:00,383.21,384.43,383.17,384.14,2000.0,383.21,384.43,383.17,384.14,2000.0
2013-04-24 13:10:00,384.23,384.57,384.14,384.48,3600.0,384.23,384.57,384.14,384.48,3600.0
2013-04-24 13:20:00,384.4,384.42,384.02,384.28,1700.0,384.4,384.42,384.02,384.28,1700.0
2013-04-24 13:30:00,384.27,384.96,384.27,384.42,2700.0,384.27,384.96,384.27,384.42,2700.0
2013-04-24 13:40:00,384.8,384.93,384.45,384.93,600.0,384.8,384.93,384.45,384.93,600.0
2013-04-24 13:50:00,384.9,384.93,384.26,384.28,1300.0,384.9,384.93,384.26,384.28,1300.0
2013-04-24 14:00:00,384.47,384.79,384.28,384.54,3600.0,384.47,384.79,384.28,384.54,3600.0
2013-04-24 14:10:00,384.32,384.48,384.26,384.46,1500.0,384.32,384.48,384.26,384.46,1500.0
2013-04-24 14:20:00,384.42,384.6,384.26,384.26,2800.0,384.42,384.6,384.26,384.26,2800.0
2013-04-24 14:30:00,384.32,384.82,384.32,384.55,5800.0,384.32,384.82,384.32,384.55,5800.0
2013-04-24 14:40:00,384.46,384.62,384.21,384.21,1600.0,384.46,384.62,384.21,384.21,1600.0
2013-04-24 14:50:00,384.25,384.55,383.99,384.48,3100.0,384.25,384.55,383.99,384.48,3100.0
2013-04-24 15:00:00,384.27,384.56,384.12,384.4,6300.0,384.27,384.56,384.12,384.4,6300.0
2013-04-24 15:10:00,384.21,384.45,384.11,384.34,1600.0,384.21,384.45,384.11,384.34,1600.0
2013-04-24 15:20:00,384.21,384.64,384.09,384.38,5200.0,384.21,384.64,384.09,384.38,5200.0
2013-04-24 15:30:00,384.57,384.59,383.99,384.34,6200.0,384.57,384.59,383.99,384.34,6200.0
2013-04-24 15:40:00,384.43,384.43,383.72,383.72,8400.0,384.43,384.43,383.72,383.72,8400.0
2013-04-24 15:50:00,383.74,383.92,383.41,383.87,10700.0,383.74,383.92,383.41,383.87,10700.0
2013-04-25 09:30:00,390.85,395.14,390.0,394.01,46200.0,390.85,395.14,390.0,394.01,46200.0
2013-04-25 09:40:00,394.04,396.52,393.99,394.27,11300.0,394.04,396.52,393.99,394.27,11300.0
2013-04-25 09:50:00,394.61,395.68,393.27,394.21,14300.0,394.61,395.68,393.27,394.21,14300.0
2013-04-25 10:00:00,394.0,394.84,393.53,394.37,8200.0,394.0,394.84,393.53,394.37,8200.0
2013-04-25 10:10:00,394.37,394.83,393.59,394.55,11300.0,394.37,394.83,393.59,394.55,11300.0
2013-04-25 10:20:00,394.31,396.93,394.31,396.9,5100.0,394.31,396.93,394.31,396.9,5100.0
2013-04-25 10:30:00,396.84,398.23,396.46,396.59,11500.0,396.84,398.23,396.46,396.59,11500.0
2013-04-25 10:40:00,396.6,396.6,395.58,395.99,6200.0,396.6,396.6,395.58,395.99,6200.0
2013-04-25 10:50:00,396.38,396.4,395.31,395.71,3300.0,396.38,396.4,395.31,395.71,3300.0
2013-04-25 11:00:00,395.72,395.96,395.28,395.79,12900.0,395.72,395.96,395.28,395.79,12900.0
2013-04-25 11:10:00,396.36,396.7,396.29,396.53,1100.0,396.36,396.7,396.29,396.53,1100.0
2013-04-25 11:20:00,396.62,396.74,395.91,395.91,2800.0,396.62,396.74,395.91,395.91,2800.0
2013-04-25 11:30:00,396.14,396.98,395.77,396.36,3300.0,396.14,396.98,395.77,396.36,3300.0
2013-04-25 11:40:00,396.24,397.34,395.92,397.32,3200.0,396.24,397.34,395.92,397.32,3200.0
2013-04-25 11:50:00,397.25,397.68,396.82,397.68,6300.0,397.25,397.68,396.82,397.68,6300.0
2013-04-25 12:00:00,397.72,398.4,397.6,398.4,4000.0,397.72,398.4,397.6,398.4,4000.0
2013-04-25 12:10:00,398.26,398.5,397.98,398.31,4100.0,398.26,398.5,397.98,398.31,4100.0
2013-04-25 12:20:00,398.23,398.71,398.2,398.71,3700.0,398.23,398.71,398.2,398.71,3700.0
2013-04-25 12:30:00,398.53,398.83,398.24,398.81,31000.0,398.53,398.83,398.24,398.81,31000.0
2013-04-25 12:40:00,398.84,399.21,398.72,399.15,2500.0,398.84,399.21,398.72,399.15,2500.0
2013-04-25 12:50:00,399.0,399.82,398.71,399.82,16800.0,399.0,399.82,398.71,399.82,16800.0
2013-04-25 13:00:00,399.5,400.0,399.5,400.0,3400.0,399.5,400.0,399.5,400.0,3400.0
2013-04-25 13:10:00,400.12,400.67,399.84,400.26,4600.0,400.12,400.67,399.84,400.26,4600.0
2013-04-25 13:20:00,400.2,401.98,400.2,401.75,9000.0,400.2,401.98,400.2,401.75,9000.0
2013-04-25 13:30:00,401.95,401.95,401.17,401.4,2700.0,401.95,401.95,401.17,401.4,2700.0
2013-04-25 13:40:00,401.03,401.47,401.02,401.09,2300.0,401.03,401.47,401.02,401.09,2300.0
2013-04-25 13:50:00,401.03,401.33,400.9,401.01,6800.0,401.03,401.33,400.9,401.01,6800.0
2013-04-25 14:00:00,401.33,401.53,401.12,401.15,2600.0,401.33,401.53,401.12,401.15,2600.0
2013-04-25 14:10:00,401.38,401.95,401.38,401.89,4900.0,401.38,401.95,401.38,401.89,4900.0
2013-04-25 14:20:00,401.65,402.1,401.54,401.93,4100.0,401.65,402.1,401.54,401.93,4100.0
2013-04-25 14:30:00,401.59,401.72,400.97,401.06,12800.0,401.59,401.72,400.97,401.06,12800.0
2013-04-25 14:40:00,401.15,401.53,400.85,401.0,12600.0,401.15,401.53,400.85,401.0,12600.0
2013-04-25 14:50:00,400.85,400.94,399.95,399.95,9500.0,400.85,400.94,399.95,399.95,9500.0
2013-04-25 15:00:00,400.07,400.23,398.92,399.24,11200.0,400.07,400.23,398.92,399.24,11200.0
2013-04-25 15:10:00,399.09,399.58,398.51,398.84,19000.0,399.09,399.58,398.51,398.84,19000.0
2013-04-25 15:20:00,398.95,399.18,398.55,398.96,13800.0,398.95,399.18,398.55,398.96,13800.0
2013-04-25 15:30:00,398.92,399.14,398.7,399.08,5900.0,398.92,399.14,398.7,399.08,5900.0
2013-04-25 15:40:00,398.91,399.42,398.8,399.31,10200.0,398.91,399.42,398.8,399.31,10200.0
2013-04-25 15:50:00,399.22,399.3,398.19,398.4,25200.0,399.22,399.3,398.19,398.4,25200.0
2013-04-26 09:30:00,398.81,399.83,398.14,398.82,3800.0,398.81,399.83,398.14,398.82,3800.0
2013-04-26 09:40:00,398.87,401.62,398.77,400.66,11700.0,398.87,401.62,398.77,400.66,11700.0
2013-04-26 09:50:00,400.6,401.63,400.2,401.05,12500.0,400.6,401.63,400.2,401.05,12500.0
2013-04-26 10:00:00,400.99,401.8,400.52,401.08,7300.0,400.99,401.8,400.52,401.08,7300.0
2013-04-26 10:10:00,401.44,401.76,400.54,401.15,5600.0,401.44,401.76,400.54,401.15,5600.0
2013-04-26 10:20:00,401.38,402.45,401.05,402.42,9900.0,401.38,402.45,401.05,402.42,9900.0
2013-04-26 10:30:00,402.24,403.19,402.22,403.05,7400.0,402.24,403.19,402.22,403.05,7400.0
2013-04-26 10:40:00,402.76,403.25,402.71,403.12,11700.0,402.76,403.25,402.71,403.12,11700.0
2013-04-26 10:50:00,403.22,405.0,402.89,404.82,14500.0,403.22,405.0,402.89,404.82,14500.0
2013-04-26 11:00:00,404.46,404.58,403.81,403.96,3100.0,404.46,404.58,403.81,403.96,3100.0
2013-04-26 11:10:00,403.92,404.97,403.66,404.65,4500.0,403.92,404.97,403.66,404.65,4500.0
2013-04-26 11:20:00,404.75,406.11,404.75,406.11,10900.0,404.75,406.11,404.75,406.11,10900.0
2013-04-26 11:30:00,405.8,406.89,405.79,406.89,20700.0,405.8,406.89,405.79,406.89,20700.0
2013-04-26 11:40:00,406.63,406.75,406.5,406.65,11800.0,406.63,406.75,406.5,406.65,11800.0
2013-04-26 11:50:00,406.5,406.92,406.5,406.83,7100.0,406.5,406.92,406.5,406.83,7100.0
2013-04-26 12:00:00,406.56,407.75,406.5,406.52,10900.0,406.56,407.75,406.5,406.52,10900.0
2013-04-26 12:10:00,406.24,406.71,405.89,406.25,4900.0,406.24,406.71,405.89,406.25,4900.0
2013-04-26 12:20:00,406.5,406.89,406.41,406.89,3800.0,406.5,406.89,406.41,406.89,3800.0
2013-04-26 12:30:00,407.1,407.75,407.1,407.71,4400.0,407.1,407.75,407.1,407.71,4400.0
2013-04-26 12:40:00,407.55,407.7,406.58,407.19,4400.0,407.55,407.7,406.58,407.19,4400.0
2013-04-26 12:50:00,407.47,408.0,407.01,408.0,7600.0,407.47,408.0,407.01,408.0,7600.0
2013-04-26 13:00:00,408.05,408.35,407.7,408.23,8500.0,408.05,408.35,407.7,408.23,8500.0
2013-04-26 13:10:00,408.0,408.5,407.98,408.01,7300.0,408.0,408.5,407.98,408.01,7300.0
2013-04-26 13:20:00,408.0,408.32,407.74,408.0,20400.0,408.0,408.32,407.74,408.0,20400.0
2013-04-26 13:30:00,407.86,407.86,407.19,407.23,4000.0,407.86,407.86,407.19,407.23,4000.0
2013-04-26 13:40:00,407.29,407.5,407.11,407.4,4900.0,407.29,407.5,407.11,407.4,4900.0
2013-04-26 13:50:00,407.19,407.42,406.9,406.95,2500.0,407.19,407.42,406.9,406.95,2500.0
2013-04-26 14:00:00,406.81,406.81,406.05,406.17,4300.0,406.81,406.81,406.05,406.17,4300.0
2013-04-26 14:10:00,406.08,406.18,405.5,405.91,18000.0,406.08,406.18,405.5,405.91,18000.0
2013-04-26 14:20:00,405.87,406.11,405.69,405.73,2700.0,405.87,406.11,405.69,405.73,2700.0
2013-04-26 14:30:00,405.84,406.29,405.18,406.29,5600.0,405.84,406.29,405.18,406.29,5600.0
2013-04-26 14:40:00,406.32,406.32,405.61,405.72,2000.0,406.32,406.32,405.61,405.72,2000.0
2013-04-26 14:50:00,405.86,405.97,405.29,405.51,3700.0,405.86,405.97,405.29,405.51,3700.0
2013-04-26 15:00:00,405.5,405.74,405.44,405.6,5000.0,405.5,405.74,405.44,405.6,5000.0
2013-04-26 15:10:00,405.61,405.63,404.88,404.88,4700.0,405.61,405.63,404.88,404.88,4700.0
2013-04-26 15:20:00,404.95,405.45,404.82,405.42,5600.0,404.95,405.45,404.82,405.42,5600.0
2013-04-26 15:30:00,405.45,405.6,405.03,405.16,9200.0,405.45,405.6,405.03,405.16,9200.0
2013-04-26 15:40:00,405.17,405.66,405.05,405.56,7100.0,405.17,405.66,405.05,405.56,7100.0
2013-04-26 15:50:00,405.5,406.89,405.31,406.69,31300.0,405.5,406.89,405.31,406.69,31300.0
2013-04-29 09:30:00,406.56,408.5,405.25,405.69,5200.0,406.56,408.5,405.25,405.69,5200.0
2013-04-29 09:40:00,405.96,405.96,404.25,405.08,6500.0,405.96,405.96,404.25,405.08,6500.0
2013-04-29 09:50:00,405.01,405.17,404.0,405.17,5500.0,405.01,405.17,404.0,405.17,5500.0
2013-04-29 10:00:00,404.64,405.01,404.01,404.92,4200.0,404.64,405.01,404.01,404.92,4200.0
2013-04-29 10:10:00,404.71,404.97,404.41,404.68,1200.0,404.71,404.97,404.41,404.68,1200.0
2013-04-29 10:20:00,404.74,406.03,404.52,405.34,6700.0,404.74,406.03,404.52,405.34,6700.0
2013-04-29 10:30:00,405.24,405.63,404.51,405.61,4400.0,405.24,405.63,404.51,405.61,4400.0
2013-04-29 10:40:00,405.62,406.5,405.62,406.0,1000.0,405.62,406.5,405.62,406.0,1000.0
2013-04-29 10:50:00,406.3,406.45,405.91,406.02,1900.0,406.3,406.45,405.91,406.02,1900.0
2013-04-29 11:00:00,406.28,406.28,405.69,405.91,2000.0,406.28,406.28,405.69,405.91,2000.0
2013-04-29 11:10:00,406.0,406.2,405.55,405.55,2300.0,406.0,406.2,405.55,405.55,2300.0
2013-04-29 11:20:00,405.49,406.26,405.2,405.53,2600.0,405.49,406.26,405.2,405.53,2600.0
2013-04-29 11:30:00,405.26,405.3,404.55,404.55,3500.0,405.26,405.3,404.55,404.55,3500.0
2013-04-29 11:40:00,404.43,404.55,403.45,403.89,4700.0,404.43,404.55,403.45,403.89,4700.0
2013-04-29 11:50:00,403.71,403.97,403.67,403.85,2100.0,403.71,403.97,403.67,403.85,2100.0
2013-04-29 12:00:00,403.75,403.97,403.28,403.56,4000.0,403.75,403.97,403.28,403.56,4000.0
2013-04-29 12:10:00,403.74,403.99,403.54,403.99,2100.0,403.74,403.99,403.54,403.99,2100.0
2013-04-29 12:20:00,404.31,404.96,404.31,404.61,4700.0,404.31,404.96,404.31,404.61,4700.0
2013-04-29 12:30:00,404.79,404.92,404.52,404.92,300.0,404.79,404.92,404.52,404.92,300.0
2013-04-29 12:40:00,405.17,405.41,404.86,405.16,2400.0,405.17,405.41,404.86,405.16,2400.0
2013-04-29 12:50:00,405.0,405.0,404.56,404.56,1000.0,405.0,405.0,404.56,404.56,1000.0
2013-04-29 13:00:00,404.43,405.19,404.02,404.08,26700.0,404.43,405.19,404.02,404.08,26700.0
2013-04-29 13:10:00,403.88,403.97,403.75,403.75,2600.0,403.88,403.97,403.75,403.75,2600.0
2013-04-29 13:20:00,403.7,404.39,403.7,404.39,2800.0,403.7,404.39,403.7,404.39,2800.0
2013-04-29 13:30:00,404.23,404.85,404.06,404.06,10700.0,404.23,404.85,404.06,404.06,10700.0
2013-04-29 13:40:00,404.3,404.31,404.06,404.21,3200.0,404.3,404.31,404.06,404.21,3200.0
2013-04-29 13:50:00,404.22,404.66,404.22,404.66,1400.0,404.22,404.66,404.22,404.66,1400.0
2013-04-29 14:00:00,404.51,404.7,404.31,404.46,1500.0,404.51,404.7,404.31,404.46,1500.0
2013-04-29 14:10:00,404.74,404.85,403.91,404.22,2400.0,404.74,404.85,403.91,404.22,2400.0
2013-04-29 14:20:00,403.99,404.25,403.99,404.09,1300.0,403.99,404.25,403.99,404.09,1300.0
2013-04-29 14:30:00,404.03,404.09,403.91,404.01,3200.0,404.03,404.09,403.91,404.01,3200.0
2013-04-29 14:40:00,403.91,403.91,403.67,403.79,2500.0,403.91,403.91,403.67,403.79,2500.0
2013-04-29 14:50:00,403.77,403.88,403.27,403.27,1400.0,403.77,403.88,403.27,403.27,1400.0
2013-04-29 15:00:00,403.31,403.31,402.3,402.45,3600.0,403.31,403.31,402.3,402.45,3600.0
2013-04-29 15:10:00,402.45,403.5,402.35,403.3,5700.0,402.45,403.5,402.35,403.3,5700.0
2013-04-29 15:20:00,403.33,403.5,403.16,403.42,2500.0,403.33,403.5,403.16,403.42,2500.0
2013-04-29 15:30:00,403.46,403.68,403.46,403.66,2400.0,403.46,403.68,403.46,403.66,2400.0
2013-04-29 15:40:00,403.62,403.88,403.0,403.31,7900.0,403.62,403.88,403.0,403.31,7900.0
2013-04-29 15:50:00,403.3,403.84,403.21,403.63,11500.0,403.3,403.84,403.21,403.63,11500.0
2013-04-30 09:30:00,404.05,404.59,402.66,404.02,9900.0,404.05,404.59,402.66,404.02,9900.0
2013-04-30 09:40:00,404.01,404.01,402.5,402.71,2900.0,404.01,404.01,402.5,402.71,2900.0
2013-04-30 09:50:00,402.24,402.38,402.2,402.23,900.0,402.24,402.38,402.2,402.23,900.0
2013-04-30 10:00:00,403.19,403.29,402.45,402.51,2900.0,403.19,403.29,402.45,402.51,2900.0
2013-04-30 10:10:00,402.04,402.27,400.85,400.93,14900.0,402.04,402.27,400.85,400.93,14900.0
2013-04-30 10:20:00,401.08,401.38,400.74,400.8,4100.0,401.08,401.38,400.74,400.8,4100.0
2013-04-30 10:30:00,401.12,401.32,401.01,401.14,1700.0,401.12,401.32,401.01,401.14,1700.0
2013-04-30 10:40:00,401.26,401.83,401.26,401.63,1300.0,401.26,401.83,401.26,401.63,1300.0
2013-04-30 10:50:00,401.72,402.38,401.55,401.98,2300.0,401.72,402.38,401.55,401.98,2300.0
2013-04-30 11:00:00,402.24,402.63,401.75,402.19,6100.0,402.24,402.63,401.75,402.19,6100.0
2013-04-30 11:10:00,402.35,402.35,401.54,401.65,2800.0,402.35,402.35,401.54,401.65,2800.0
2013-04-30 11:20:00,401.61,401.98,401.53,401.9,1600.0,401.61,401.98,401.53,401.9,1600.0
2013-04-30 11:30:00,402.5,402.8,402.5,402.8,300.0,402.5,402.8,402.5,402.8,300.0
2013-04-30 11:40:00,402.73,403.42,402.66,403.35,4100.0,402.73,403.42,402.66,403.35,4100.0
2013-04-30 11:50:00,403.23,403.37,402.98,403.37,1500.0,403.23,403.37,402.98,403.37,1500.0
2013-04-30 12:00:00,403.26,403.62,403.06,403.06,6300.0,403.26,403.62,403.06,403.06,6300.0
2013-04-30 12:10:00,402.8,403.72,402.8,403.72,2900.0,402.8,403.72,402.8,403.72,2900.0
2013-04-30 12:20:00,403.89,404.7,403.73,404.58,2300.0,403.89,404.7,403.73,404.58,2300.0
2013-04-30 12:30:00,404.57,404.58,403.74,403.89,3400.0,404.57,404.58,403.74,403.89,3400.0
2013-04-30 12:40:00,404.15,404.56,403.49,403.77,5500.0,404.15,404.56,403.49,403.77,5500.0
2013-04-30 12:50:00,404.09,404.09,403.28,403.36,7300.0,404.09,404.09,403.28,403.36,7300.0
2013-04-30 13:00:00,403.63,403.66,403.06,403.66,1200.0,403.63,403.66,403.06,403.66,1200.0
2013-04-30 13:10:00,403.4,403.67,403.19,403.64,1600.0,403.4,403.67,403.19,403.64,1600.0
2013-04-30 13:20:00,403.67,403.67,403.06,403.49,1200.0,403.67,403.67,403.06,403.49,1200.0
2013-04-30 13:30:00,403.37,403.4,402.6,402.83,1300.0,403.37,403.4,402.6,402.83,1300.0
2013-04-30 13:40:00,403.34,403.83,402.98,403.79,1100.0,403.34,403.83,402.98,403.79,1100.0
2013-04-30 13:50:00,404.4,404.93,404.02,404.93,2700.0,404.4,404.93,404.02,404.93,2700.0
2013-04-30 14:00:00,404.79,404.79,404.19,404.4,5700.0,404.79,404.79,404.19,404.4,5700.0
2013-04-30 14:10:00,404.39,405.69,404.39,405.63,6400.0,404.39,405.69,404.39,405.63,6400.0
2013-04-30 14:20:00,405.76,405.88,405.58,405.69,3000.0,405.76,405.88,405.58,405.69,3000.0
2013-04-30 14:30:00,405.72,407.73,405.35,407.18,13200.0,405.72,407.73,405.35,407.18,13200.0
2013-04-30 14:40:00,407.16,407.33,406.69,406.69,4800.0,407.16,407.33,406.69,406.69,4800.0
2013-04-30 14:50:00,406.85,406.85,406.12,406.42,2600.0,406.85,406.85,406.12,406.42,2600.0
2013-04-30 15:00:00,406.46,406.61,406.21,406.38,2700.0,406.46,406.61,406.21,406.38,2700.0
2013-04-30 15:10:00,406.38,406.44,406.08,406.36,5400.0,406.38,406.44,406.08,406.36,5400.0
2013-04-30 15:20:00,406.34,407.0,406.18,406.91,4100.0,406.34,407.0,406.18,406.91,4100.0
2013-04-30 15:30:00,407.12,407.94,406.88,407.21,6900.0,407.12,407.94,406.88,407.21,6900.0
2013-04-30 15:40:00,407.14,407.41,407.01,407.14,9900.0,407.14,407.41,407.01,407.14,9900.0
2013-04-30 15:50:00,407.24,409.25,406.9,409.01,54800.0,407.24,409.25,406.9,409.01,54800.0
2013-05-01 09:30:00,409.19,409.79,408.53,409.79,4100.0,409.19,409.79,408.53,409.79,4100.0
2013-05-01 09:40:00,409.78,410.52,409.49,409.96,6800.0,409.78,410.52,409.49,409.96,6800.0
2013-05-01 09:50:00,409.41,409.89,409.12,409.66,2200.0,409.41,409.89,409.12,409.66,2200.0
2013-05-01 10:00:00,409.9,409.92,409.17,409.36,6600.0,409.9,409.92,409.17,409.36,6600.0
2013-05-01 10:10:00,409.18,409.51,408.84,409.51,2700.0,409.18,409.51,408.84,409.51,2700.0
2013-05-01 10:20:00,409.43,409.66,409.14,409.24,2800.0,409.43,409.66,409.14,409.24,2800.0
2013-05-01 10:30:00,409.35,409.63,408.97,409.63,3000.0,409.35,409.63,408.97,409.63,3000.0
2013-05-01 10:40:00,409.43,409.61,409.14,409.15,2600.0,409.43,409.61,409.14,409.15,2600.0
2013-05-01 10:50:00,409.19,409.32,408.79,409.11,9400.0,409.19,409.32,408.79,409.11,9400.0
2013-05-01 11:00:00,408.98,409.42,408.27,409.24,7500.0,408.98,409.42,408.27,409.24,7500.0
2013-05-01 11:10:00,409.46,409.9,409.29,409.75,3900.0,409.46,409.9,409.29,409.75,3900.0
2013-05-01 11:20:00,409.47,410.52,409.44,410.5,3900.0,409.47,410.52,409.44,410.5,3900.0
2013-05-01 11:30:00,410.4,410.79,410.37,410.69,6100.0,410.4,410.79,410.37,410.69,6100.0
2013-05-01 11:40:00,410.54,411.0,410.36,410.8,5300.0,410.54,411.0,410.36,410.8,5300.0
2013-05-01 11:50:00,410.87,411.8,410.83,411.67,5400.0,410.87,411.8,410.83,411.67,5400.0
2013-05-01 12:00:00,411.71,411.9,411.49,411.63,3600.0,411.71,411.9,411.49,411.63,3600.0
2013-05-01 12:10:00,411.63,411.88,411.49,411.71,5400.0,411.63,411.88,411.49,411.71,5400.0
2013-05-01 12:20:00,411.67,411.8,411.07,411.27,8400.0,411.67,411.8,411.07,411.27,8400.0
2013-05-01 12:30:00,411.15,411.44,410.61,410.61,6800.0,411.15,411.44,410.61,410.61,6800.0
2013-05-01 12:40:00,410.73,411.65,410.73,411.13,8500.0,410.73,411.65,410.73,411.13,8500.0
2013-05-01 12:50:00,411.14,411.73,411.13,411.72,6000.0,411.14,411.73,411.13,411.72,6000.0
2013-05-01 13:00:00,411.63,411.88,411.26,411.26,2000.0,411.63,411.88,411.26,411.26,2000.0
2013-05-01 13:10:00,411.62,412.0,411.48,411.95,2200.0,411.62,412.0,411.48,411.95,2200.0
2013-05-01 13:20:00,411.95,412.14,411.87,412.14,2600.0,411.95,412.14,411.87,412.14,2600.0
2013-05-01 13:30:00,412.6,412.6,411.91,411.91,2800.0,412.6,412.6,411.91,411.91,2800.0
2013-05-01 13:40:00,412.02,412.14,411.21,411.65,3900.0,412.02,412.14,411.21,411.65,3900.0
2013-05-01 13:50:00,411.65,412.61,411.44,412.51,2500.0,411.65,412.61,411.44,412.51,2500.0
2013-05-01 14:00:00,412.63,412.72,412.16,412.68,1800.0,412.63,412.72,412.16,412.68,1800.0
2013-05-01 14:10:00,412.39,412.85,412.39,412.82,2600.0,412.39,412.85,412.39,412.82,2600.0
2013-05-01 14:20:00,412.92,413.28,412.58,412.78,5100.0,412.92,413.28,412.58,412.78,5100.0
2013-05-01 14:30:00,412.63,412.77,412.12,412.21,3100.0,412.63,412.77,412.12,412.21,3100.0
2013-05-01 14:40:00,412.08,412.37,411.51,412.15,2400.0,412.08,412.37,411.51,412.15,2400.0
2013-05-01 14:50:00,412.12,412.6,412.08,412.49,4800.0,412.12,412.6,412.08,412.49,4800.0
2013-05-01 15:00:00,412.4,412.4,411.46,411.46,4400.0,412.4,412.4,411.46,411.46,4400.0
2013-05-01 15:10:00,411.69,412.19,411.63,412.02,2600.0,411.69,412.19,411.63,412.02,2600.0
2013-05-01 15:20:00,411.87,411.91,410.9,411.05,6400.0,411.87,411.91,410.9,411.05,6400.0
2013-05-01 15:30:00,411.1,411.49,410.56,410.56,4000.0,411.1,411.49,410.56,410.56,4000.0
2013-05-01 15:40:00,410.3,410.76,409.93,410.4,9500.0,410.3,410.76,409.93,410.4,9500.0
2013-05-01 15:50:00,410.24,410.77,409.99,410.51,12500.0,410.24,410.77,409.99,410.51,12500.0
2013-05-02 09:30:00,409.29,410.86,408.67,408.84,4700.0,409.29,410.86,408.67,408.84,4700.0
2013-05-02 09:40:00,408.83,409.46,408.83,409.0,3100.0,408.83,409.46,408.83,409.0,3100.0
2013-05-02 09:50:00,408.87,409.61,408.75,409.61,2600.0,408.87,409.61,408.75,409.61,2600.0
2013-05-02 10:00:00,409.69,409.69,408.29,408.31,3000.0,409.69,409.69,408.29,408.31,3000.0
2013-05-02 10:10:00,408.26,408.63,407.68,408.02,8500.0,408.26,408.63,407.68,408.02,8500.0
2013-05-02 10:20:00,408.16,408.16,406.74,407.05,14500.0,408.16,408.16,406.74,407.05,14500.0
2013-05-02 10:30:00,407.02,407.17,406.53,407.02,8600.0,407.02,407.17,406.53,407.02,8600.0
2013-05-02 10:40:00,406.63,407.02,405.62,405.72,6500.0,406.63,407.02,405.62,405.72,6500.0
2013-05-02 10:50:00,405.66,406.72,405.66,406.3,4500.0,405.66,406.72,405.66,406.3,4500.0
2013-05-02 11:00:00,406.12,406.79,405.37,405.39,22900.0,406.12,406.79,405.37,405.39,22900.0
2013-05-02 11:10:00,405.61,406.36,405.61,406.14,3800.0,405.61,406.36,405.61,406.14,3800.0
2013-05-02 11:20:00,405.96,406.3,405.86,405.87,1600.0,405.96,406.3,405.86,405.87,1600.0
2013-05-02 11:30:00,405.78,406.12,405.63,405.63,2900.0,405.78,406.12,405.63,405.63,2900.0
2013-05-02 11:40:00,405.62,406.54,405.62,406.25,2500.0,405.62,406.54,405.62,406.25,2500.0
2013-05-02 11:50:00,406.41,406.77,406.38,406.38,1400.0,406.41,406.77,406.38,406.38,1400.0
2013-05-02 12:00:00,406.59,406.66,406.16,406.51,3500.0,406.59,406.66,406.16,406.51,3500.0
2013-05-02 12:10:00,406.35,406.35,406.26,406.29,800.0,406.35,406.35,406.26,406.29,800.0
2013-05-02 12:20:00,406.49,406.49,406.16,406.23,1300.0,406.49,406.49,406.16,406.23,1300.0
2013-05-02 12:30:00,406.24,406.24,405.92,406.1,2600.0,406.24,406.24,405.92,406.1,2600.0
2013-05-02 12:40:00,406.28,406.41,405.85,405.85,2700.0,406.28,406.41,405.85,405.85,2700.0
2013-05-02 12:50:00,406.02,406.18,406.01,406.05,600.0,406.02,406.18,406.01,406.05,600.0
2013-05-02 13:00:00,406.05,406.41,405.69,406.03,1400.0,406.05,406.41,405.69,406.03,1400.0
2013-05-02 13:10:00,405.98,406.16,405.61,405.66,3900.0,405.98,406.16,405.61,405.66,3900.0
2013-05-02 13:20:00,405.83,406.25,405.65,405.98,1300.0,405.83,406.25,405.65,405.98,1300.0
2013-05-02 13:30:00,406.24,406.26,405.63,405.73,4800.0,406.24,406.26,405.63,405.73,4800.0
2013-05-02 13:40:00,406.05,406.23,405.44,405.5,13400.0,406.05,406.23,405.44,405.5,13400.0
2013-05-02 13:50:00,405.54,406.45,405.54,406.45,2700.0,405.54,406.45,405.54,406.45,2700.0
2013-05-02 14:00:00,406.44,407.02,406.27,406.27,1600.0,406.44,407.02,406.27,406.27,1600.0
2013-05-02 14:10:00,406.54,406.8,406.4,406.4,3100.0,406.54,406.8,406.4,406.4,3100.0
2013-05-02 14:20:00,406.51,406.66,406.32,406.5,3000.0,406.51,406.66,406.32,406.5,3000.0
2013-05-02 14:30:00,406.44,406.58,406.13,406.25,5000.0,406.44,406.58,406.13,406.25,5000.0
2013-05-02 14:40:00,406.32,406.59,406.21,406.59,1100.0,406.32,406.59,406.21,406.59,1100.0
2013-05-02 14:50:00,406.31,406.51,406.21,406.21,3100.0,406.31,406.51,406.21,406.21,3100.0
2013-05-02 15:00:00,406.28,406.55,405.26,406.19,9900.0,406.28,406.55,405.26,406.19,9900.0
2013-05-02 15:10:00,406.27,406.71,406.27,406.63,3600.0,406.27,406.71,406.27,406.63,3600.0
2013-05-02 15:20:00,406.73,406.77,406.49,406.67,2200.0,406.73,406.77,406.49,406.67,2200.0
2013-05-02 15:30:00,406.71,406.71,406.48,406.59,4100.0,406.71,406.71,406.48,406.59,4100.0
2013-05-02 15:40:00,406.46,406.97,406.46,406.74,10200.0,406.46,406.97,406.46,406.74,10200.0
2013-05-02 15:50:00,406.74,407.59,406.61,407.46,15600.0,406.74,407.59,406.61,407.46,15600.0
2013-05-03 09:30:00,409.55,411.27,407.29,410.71,2000.0,409.55,411.27,407.29,410.71,2000.0
2013-05-03 09:40:00,411.37,411.37,410.12,410.81,1500.0,411.37,411.37,410.12,410.81,1500.0
2013-05-03 09:50:00,410.7,410.9,410.02,410.26,4800.0,410.7,410.9,410.02,410.26,4800.0
2013-05-03 10:00:00,410.03,410.66,409.93,410.25,1500.0,410.03,410.66,409.93,410.25,1500.0
2013-05-03 10:10:00,410.06,410.55,409.71,410.07,1700.0,410.06,410.55,409.71,410.07,1700.0
2013-05-03 10:20:00,410.03,410.86,410.02,410.69,2000.0,410.03,410.86,410.02,410.69,2000.0
2013-05-03 10:30:00,410.71,410.71,409.22,409.61,3100.0,410.71,410.71,409.22,409.61,3100.0
2013-05-03 10:40:00,409.77,409.77,409.03,409.55,6000.0,409.77,409.77,409.03,409.55,6000.0
2013-05-03 10:50:00,409.94,410.81,409.56,410.81,1900.0,409.94,410.81,409.56,410.81,1900.0
2013-05-03 11:00:00,410.79,411.18,410.58,411.18,1100.0,410.79,411.18,410.58,411.18,1100.0
2013-05-03 11:10:00,411.37,411.5,411.18,411.42,3000.0,411.37,411.5,411.18,411.42,3000.0
2013-05-03 11:20:00,411.5,412.23,411.5,412.23,4900.0,411.5,412.23,411.5,412.23,4900.0
2013-05-03 11:30:00,412.49,412.5,411.83,412.09,5000.0,412.49,412.5,411.83,412.09,5000.0
2013-05-03 11:40:00,412.3,412.96,412.29,412.96,1200.0,412.3,412.96,412.29,412.96,1200.0
2013-05-03 11:50:00,413.0,413.0,411.5,411.5,3000.0,413.0,413.0,411.5,411.5,3000.0
2013-05-03 12:00:00,411.63,412.1,411.38,411.38,2000.0,411.63,412.1,411.38,411.38,2000.0
2013-05-03 12:10:00,411.95,411.95,411.57,411.62,800.0,411.95,411.95,411.57,411.62,800.0
2013-05-03 12:20:00,411.99,412.07,411.98,411.98,500.0,411.99,412.07,411.98,411.98,500.0
2013-05-03 12:30:00,411.85,411.94,411.55,411.94,1200.0,411.85,411.94,411.55,411.94,1200.0
2013-05-03 12:40:00,412.1,412.13,411.91,411.97,900.0,412.1,412.13,411.91,411.97,900.0
2013-05-03 12:50:00,412.14,412.17,411.79,411.79,500.0,412.14,412.17,411.79,411.79,500.0
2013-05-03 13:00:00,412.18,412.37,410.29,410.29,19500.0,412.18,412.37,410.29,410.29,19500.0
2013-05-03 13:10:00,410.91,411.72,410.4,411.04,4000.0,410.91,411.72,410.4,411.04,4000.0
2013-05-03 13:20:00,411.1,411.1,410.52,410.52,400.0,411.1,411.1,410.52,410.52,400.0
2013-05-03 13:30:00,410.65,410.65,410.65,410.65,100.0,410.65,410.65,410.65,410.65,100.0
2013-05-03 13:40:00,411.05,411.05,410.72,410.9,900.0,411.05,411.05,410.72,410.9,900.0
2013-05-03 13:50:00,411.04,411.07,410.72,410.86,1600.0,411.04,411.07,410.72,410.86,1600.0
2013-05-03 14:00:00,410.85,410.85,410.6,410.82,1100.0,410.85,410.85,410.6,410.82,1100.0
2013-05-03 14:10:00,410.81,410.94,410.61,410.63,4500.0,410.81,410.94,410.61,410.63,4500.0
2013-05-03 14:20:00,410.55,410.65,410.16,410.51,4000.0,410.55,410.65,410.16,410.51,4000.0
2013-05-03 14:30:00,410.55,410.72,409.64,409.64,2600.0,410.55,410.72,409.64,409.64,2600.0
2013-05-03 14:40:00,409.73,409.73,408.84,408.85,2000.0,409.73,409.73,408.84,408.85,2000.0
2013-05-03 14:50:00,409.51,409.63,409.04,409.2,4300.0,409.51,409.63,409.04,409.2,4300.0
2013-05-03 15:00:00,409.32,409.37,408.79,408.84,2600.0,409.32,409.37,408.79,408.84,2600.0
2013-05-03 15:10:00,408.75,408.83,408.22,408.66,2900.0,408.75,408.83,408.22,408.66,2900.0
2013-05-03 15:20:00,408.68,409.33,408.3,409.33,1700.0,408.68,409.33,408.3,409.33,1700.0
2013-05-03 15:30:00,409.44,410.11,409.38,409.98,4500.0,409.44,410.11,409.38,409.98,4500.0
2013-05-03 15:40:00,410.11,410.66,410.07,410.55,6400.0,410.11,410.66,410.07,410.55,6400.0
2013-05-03 15:50:00,410.72,411.15,410.33,410.95,25000.0,410.72,411.15,410.33,410.95,25000.0
2013-05-06 09:30:00,410.93,411.9,410.93,411.59,1800.0,410.93,411.9,410.93,411.59,1800.0
2013-05-06 09:40:00,411.81,413.25,411.81,413.25,3000.0,411.81,413.25,411.81,413.25,3000.0
2013-05-06 09:50:00,413.2,413.35,411.01,411.22,4200.0,413.2,413.35,411.01,411.22,4200.0
2013-05-06 10:00:00,411.47,413.21,411.47,412.96,5200.0,411.47,413.21,411.47,412.96,5200.0
2013-05-06 10:10:00,412.78,412.94,412.04,412.41,8800.0,412.78,412.94,412.04,412.41,8800.0
2013-05-06 10:20:00,412.4,413.09,412.39,412.84,3600.0,412.4,413.09,412.39,412.84,3600.0
2013-05-06 10:30:00,412.81,413.2,411.89,411.89,6500.0,412.81,413.2,411.89,411.89,6500.0
2013-05-06 10:40:00,412.16,413.05,411.83,412.61,9100.0,412.16,413.05,411.83,412.61,9100.0
2013-05-06 10:50:00,412.63,412.63,412.11,412.22,2700.0,412.63,412.63,412.11,412.22,2700.0
2013-05-06 11:00:00,412.24,412.3,411.49,412.08,1900.0,412.24,412.3,411.49,412.08,1900.0
2013-05-06 11:10:00,412.07,412.23,411.59,411.79,10700.0,412.07,412.23,411.59,411.79,10700.0
2013-05-06 11:20:00,411.79,412.01,411.69,411.93,4300.0,411.79,412.01,411.69,411.93,4300.0
2013-05-06 11:30:00,411.91,411.92,411.68,411.9,1800.0,411.91,411.92,411.68,411.9,1800.0
2013-05-06 11:40:00,411.72,411.96,411.65,411.72,900.0,411.72,411.96,411.65,411.72,900.0
2013-05-06 11:50:00,412.01,412.06,411.68,411.8,4100.0,412.01,412.06,411.68,411.8,4100.0
2013-05-06 12:00:00,411.8,412.13,411.78,411.8,1600.0,411.8,412.13,411.78,411.8,1600.0
2013-05-06 12:10:00,411.9,412.16,411.57,411.9,3900.0,411.9,412.16,411.57,411.9,3900.0
2013-05-06 12:20:00,411.95,412.12,411.54,412.12,1600.0,411.95,412.12,411.54,412.12,1600.0
2013-05-06 12:30:00,412.08,412.08,411.52,411.92,1800.0,412.08,412.08,411.52,411.92,1800.0
2013-05-06 12:40:00,411.81,412.21,411.69,411.96,2200.0,411.81,412.21,411.69,411.96,2200.0
2013-05-06 12:50:00,412.17,412.18,411.94,412.11,1100.0,412.17,412.18,411.94,412.11,1100.0
2013-05-06 13:00:00,412.1,412.1,411.43,411.48,12600.0,412.1,412.1,411.43,411.48,12600.0
2013-05-06 13:10:00,411.68,411.72,410.85,411.17,4500.0,411.68,411.72,410.85,411.17,4500.0
2013-05-06 13:20:00,411.06,411.14,410.23,410.57,5200.0,411.06,411.14,410.23,410.57,5200.0
2013-05-06 13:30:00,410.67,411.03,410.54,411.03,2700.0,410.67,411.03,410.54,411.03,2700.0
2013-05-06 13:40:00,411.03,411.1,410.03,410.28,5500.0,411.03,411.1,410.03,410.28,5500.0
2013-05-06 13:50:00,410.88,411.85,410.75,411.85,14000.0,410.88,411.85,410.75,411.85,14000.0
2013-05-06 14:00:00,411.68,411.99,411.54,411.77,5800.0,411.68,411.99,411.54,411.77,5800.0
2013-05-06 14:10:00,411.55,411.67,411.06,411.28,2300.0,411.55,411.67,411.06,411.28,2300.0
2013-05-06 14:20:00,411.43,411.62,411.22,411.26,7300.0,411.43,411.62,411.22,411.26,7300.0
2013-05-06 14:30:00,411.18,411.91,411.18,411.76,2000.0,411.18,411.91,411.18,411.76,2000.0
2013-05-06 14:40:00,411.82,412.01,411.51,411.96,2400.0,411.82,412.01,411.51,411.96,2400.0
2013-05-06 14:50:00,411.9,412.11,411.77,411.95,4100.0,411.9,412.11,411.77,411.95,4100.0
2013-05-06 15:00:00,411.85,411.96,411.52,411.73,1700.0,411.85,411.96,411.52,411.73,1700.0
2013-05-06 15:10:00,411.93,412.58,411.79,412.25,4800.0,411.93,412.58,411.79,412.25,4800.0
2013-05-06 15:20:00,412.12,412.93,412.11,412.69,6100.0,412.12,412.93,412.11,412.69,6100.0
2013-05-06 15:30:00,412.69,413.38,412.66,413.24,6300.0,412.69,413.38,412.66,413.24,6300.0
2013-05-06 15:40:00,413.37,413.5,413.2,413.46,5000.0,413.37,413.5,413.2,413.46,5000.0
2013-05-06 15:50:00,413.34,413.5,412.93,413.5,6800.0,413.34,413.5,412.93,413.5,6800.0
2013-05-07 09:30:00,413.44,413.87,412.84,413.03,3400.0,413.44,413.87,412.84,413.03,3400.0
2013-05-07 09:40:00,412.98,413.65,412.73,413.16,2600.0,412.98,413.65,412.73,413.16,2600.0
2013-05-07 09:50:00,413.2,413.64,413.06,413.64,3500.0,413.2,413.64,413.06,413.64,3500.0
2013-05-07 10:00:00,413.54,413.67,412.72,412.72,4500.0,413.54,413.67,412.72,412.72,4500.0
2013-05-07 10:10:00,412.48,412.66,411.5,411.66,6600.0,412.48,412.66,411.5,411.66,6600.0
2013-05-07 10:20:00,411.75,412.39,411.75,412.39,1400.0,411.75,412.39,411.75,412.39,1400.0
2013-05-07 10:30:00,412.98,413.23,412.56,412.96,1100.0,412.98,413.23,412.56,412.96,1100.0
2013-05-07 10:40:00,412.8,413.09,412.73,412.91,2300.0,412.8,413.09,412.73,412.91,2300.0
2013-05-07 10:50:00,412.88,413.12,412.72,412.93,3300.0,412.88,413.12,412.72,412.93,3300.0
2013-05-07 11:00:00,413.14,413.27,412.98,413.27,800.0,413.14,413.27,412.98,413.27,800.0
2013-05-07 11:10:00,413.59,414.0,413.59,413.85,2900.0,413.59,414.0,413.59,413.85,2900.0
2013-05-07 11:20:00,413.84,414.76,413.84,414.63,3800.0,413.84,414.76,413.84,414.63,3800.0
2013-05-07 11:30:00,414.47,414.57,414.1,414.57,5200.0,414.47,414.57,414.1,414.57,5200.0
2013-05-07 11:40:00,414.26,414.61,414.14,414.61,1300.0,414.26,414.61,414.14,414.61,1300.0
2013-05-07 11:50:00,414.73,415.0,414.73,414.98,1500.0,414.73,415.0,414.73,414.98,1500.0
2013-05-07 12:00:00,414.98,415.5,414.98,415.5,3600.0,414.98,415.5,414.98,415.5,3600.0
2013-05-07 12:10:00,415.28,415.61,415.27,415.37,1500.0,415.28,415.61,415.27,415.37,1500.0
2013-05-07 12:20:00,415.4,415.4,414.97,415.08,1600.0,415.4,415.4,414.97,415.08,1600.0
2013-05-07 12:30:00,414.84,415.45,414.78,415.08,3800.0,414.84,415.45,414.78,415.08,3800.0
2013-05-07 12:40:00,415.0,415.25,415.0,415.25,600.0,415.0,415.25,415.0,415.25,600.0
2013-05-07 12:50:00,415.05,415.16,415.0,415.16,600.0,415.05,415.16,415.0,415.16,600.0
2013-05-07 13:00:00,415.2,415.3,414.94,414.96,2400.0,415.2,415.3,414.94,414.96,2400.0
2013-05-07 13:10:00,415.02,415.3,415.02,415.3,800.0,415.02,415.3,415.02,415.3,800.0
2013-05-07 13:20:00,415.3,415.55,415.14,415.18,1500.0,415.3,415.55,415.14,415.18,1500.0
2013-05-07 13:30:00,415.29,415.57,415.0,415.26,3400.0,415.29,415.57,415.0,415.26,3400.0
2013-05-07 13:40:00,415.33,415.34,414.95,415.05,2200.0,415.33,415.34,414.95,415.05,2200.0
2013-05-07 13:50:00,415.03,415.3,414.94,415.06,2000.0,415.03,415.3,414.94,415.06,2000.0
2013-05-07 14:00:00,414.75,415.15,414.75,415.07,2000.0,414.75,415.15,414.75,415.07,2000.0
2013-05-07 14:10:00,414.91,415.22,414.86,414.87,2400.0,414.91,415.22,414.86,414.87,2400.0
2013-05-07 14:20:00,415.29,415.82,415.2,415.53,2900.0,415.29,415.82,415.2,415.53,2900.0
2013-05-07 14:30:00,415.68,415.82,415.57,415.58,1200.0,415.68,415.82,415.57,415.58,1200.0
2013-05-07 14:40:00,415.58,416.5,415.58,416.5,2600.0,415.58,416.5,415.58,416.5,2600.0
2013-05-07 14:50:00,416.5,416.99,416.17,416.81,5200.0,416.5,416.99,416.17,416.81,5200.0
2013-05-07 15:00:00,416.94,417.31,416.87,417.07,4300.0,416.94,417.31,416.87,417.07,4300.0
2013-05-07 15:10:00,416.92,417.49,416.92,417.43,2900.0,416.92,417.49,416.92,417.43,2900.0
2013-05-07 15:20:00,417.3,417.5,417.21,417.5,3700.0,417.3,417.5,417.21,417.5,3700.0
2013-05-07 15:30:00,417.42,417.86,417.22,417.73,5500.0,417.42,417.86,417.22,417.73,5500.0
2013-05-07 15:40:00,417.96,418.3,417.77,417.94,9300.0,417.96,418.3,417.77,417.94,9300.0
2013-05-07 15:50:00,417.94,419.01,417.69,418.85,31200.0,417.94,419.01,417.69,418.85,31200.0
2013-05-08 09:30:00,418.01,418.01,417.21,417.99,5200.0,418.01,418.01,417.21,417.99,5200.0
2013-05-08 09:40:00,417.67,418.91,417.67,418.5,1700.0,417.67,418.91,417.67,418.5,1700.0
2013-05-08 09:50:00,418.51,419.1,418.49,419.08,1000.0,418.51,419.1,418.49,419.08,1000.0
2013-05-08 10:00:00,419.01,419.5,417.65,417.96,4900.0,419.01,419.5,417.65,417.96,4900.0
2013-05-08 10:10:00,418.47,419.42,418.47,419.02,2800.0,418.47,419.42,418.47,419.02,2800.0
2013-05-08 10:20:00,419.03,419.06,418.35,418.63,3800.0,419.03,419.06,418.35,418.63,3800.0
2013-05-08 10:30:00,418.65,418.65,417.75,418.44,4400.0,418.65,418.65,417.75,418.44,4400.0
2013-05-08 10:40:00,418.08,418.52,418.08,418.49,9300.0,418.08,418.52,418.08,418.49,9300.0
2013-05-08 10:50:00,418.77,418.89,418.18,418.18,2200.0,418.77,418.89,418.18,418.18,2200.0
2013-05-08 11:00:00,418.26,418.54,418.16,418.28,2300.0,418.26,418.54,418.16,418.28,2300.0
2013-05-08 11:10:00,418.32,418.88,418.32,418.57,2300.0,418.32,418.88,418.32,418.57,2300.0
2013-05-08 11:20:00,418.48,418.88,418.29,418.71,3600.0,418.48,418.88,418.29,418.71,3600.0
2013-05-08 11:30:00,419.04,419.4,418.81,419.0,1900.0,419.04,419.4,418.81,419.0,1900.0
2013-05-08 11:40:00,418.85,419.35,418.85,419.01,2700.0,418.85,419.35,418.85,419.01,2700.0
2013-05-08 11:50:00,418.9,419.33,418.65,419.01,5700.0,418.9,419.33,418.65,419.01,5700.0
2013-05-08 12:00:00,418.96,419.04,418.31,419.04,3400.0,418.96,419.04,418.31,419.04,3400.0
2013-05-08 12:10:00,419.09,419.1,418.37,418.6,3100.0,419.09,419.1,418.37,418.6,3100.0
2013-05-08 12:20:00,418.58,418.62,417.02,417.29,4400.0,418.58,418.62,417.02,417.29,4400.0
2013-05-08 12:30:00,417.04,417.29,416.6,417.22,2600.0,417.04,417.29,416.6,417.22,2600.0
2013-05-08 12:40:00,417.22,417.91,417.16,417.84,3300.0,417.22,417.91,417.16,417.84,3300.0
2013-05-08 12:50:00,417.53,417.75,417.41,417.41,1300.0,417.53,417.75,417.41,417.41,1300.0
2013-05-08 13:00:00,417.36,417.62,417.29,417.53,2400.0,417.36,417.62,417.29,417.53,2400.0
2013-05-08 13:10:00,417.61,417.75,416.85,417.0,6200.0,417.61,417.75,416.85,417.0,6200.0
2013-05-08 13:20:00,417.06,417.4,416.88,417.38,4800.0,417.06,417.4,416.88,417.38,4800.0
2013-05-08 13:30:00,417.55,417.98,417.35,417.71,5500.0,417.55,417.98,417.35,417.71,5500.0
2013-05-08 13:40:00,417.73,417.88,417.54,417.71,1400.0,417.73,417.88,417.54,417.71,1400.0
2013-05-08 13:50:00,417.65,418.22,417.63,418.22,4200.0,417.65,418.22,417.63,418.22,4200.0
2013-05-08 14:00:00,418.05,418.5,418.0,418.39,1300.0,418.05,418.5,418.0,418.39,1300.0
2013-05-08 14:10:00,418.34,418.46,417.96,418.35,2800.0,418.34,418.46,417.96,418.35,2800.0
2013-05-08 14:20:00,418.56,418.97,418.42,418.72,5400.0,418.56,418.97,418.42,418.72,5400.0
2013-05-08 14:30:00,418.72,419.14,418.51,418.68,4500.0,418.72,419.14,418.51,418.68,4500.0
2013-05-08 14:40:00,418.95,419.03,418.5,419.03,2900.0,418.95,419.03,418.5,419.03,2900.0
2013-05-08 14:50:00,419.04,419.29,418.81,419.29,2300.0,419.04,419.29,418.81,419.29,2300.0
2013-05-08 15:00:00,419.13,419.26,418.76,419.26,4500.0,419.13,419.26,418.76,419.26,4500.0
2013-05-08 15:10:00,419.24,419.24,418.86,419.02,4000.0,419.24,419.24,418.86,419.02,4000.0
2013-05-08 15:20:00,419.08,419.5,419.08,419.22,5700.0,419.08,419.5,419.08,419.22,5700.0
2013-05-08 15:30:00,419.2,419.34,419.01,419.16,8500.0,419.2,419.34,419.01,419.16,8500.0
2013-05-08 15:40:00,419.17,419.82,419.15,419.52,7500.0,419.17,419.82,419.15,419.52,7500.0
2013-05-08 15:50:00,419.6,419.74,419.02,419.28,22900.0,419.6,419.74,419.02,419.28,22900.0
2013-05-09 09:30:00,418.99,419.77,418.99,419.66,1000.0,418.99,419.77,418.99,419.66,1000.0
2013-05-09 09:40:00,419.79,419.8,419.32,419.32,1500.0,419.79,419.8,419.32,419.32,1500.0
2013-05-09 09:50:00,419.59,419.79,419.31,419.31,1400.0,419.59,419.79,419.31,419.31,1400.0
2013-05-09 10:00:00,419.39,419.63,419.05,419.4,3200.0,419.39,419.63,419.05,419.4,3200.0
2013-05-09 10:10:00,418.9,419.28,418.64,418.64,1300.0,418.9,419.28,418.64,418.64,1300.0
2013-05-09 10:20:00,418.38,418.55,417.81,418.15,1800.0,418.38,418.55,417.81,418.15,1800.0
2013-05-09 10:30:00,418.32,418.61,418.08,418.38,2800.0,418.32,418.61,418.08,418.38,2800.0
2013-05-09 10:40:00,418.56,419.11,418.46,419.06,1000.0,418.56,419.11,418.46,419.06,1000.0
2013-05-09 10:50:00,418.95,418.95,417.64,418.82,2800.0,418.95,418.95,417.64,418.82,2800.0
2013-05-09 11:00:00,418.44,418.79,418.21,418.68,2700.0,418.44,418.79,418.21,418.68,2700.0
2013-05-09 11:10:00,418.55,418.73,417.66,417.66,1800.0,418.55,418.73,417.66,417.66,1800.0
2013-05-09 11:20:00,417.73,418.29,417.73,418.2,2000.0,417.73,418.29,417.73,418.2,2000.0
2013-05-09 11:30:00,418.12,418.29,418.09,418.27,2000.0,418.12,418.29,418.09,418.27,2000.0
2013-05-09 11:40:00,418.28,418.41,418.19,418.41,1400.0,418.28,418.41,418.19,418.41,1400.0
2013-05-09 11:50:00,418.46,418.46,418.03,418.31,1900.0,418.46,418.46,418.03,418.31,1900.0
2013-05-09 12:00:00,418.41,418.49,418.04,418.04,1500.0,418.41,418.49,418.04,418.04,1500.0
2013-05-09 12:10:00,418.37,418.43,418.02,418.02,1300.0,418.37,418.43,418.02,418.02,1300.0
2013-05-09 12:20:00,418.05,418.11,417.62,417.95,1300.0,418.05,418.11,417.62,417.95,1300.0
2013-05-09 12:30:00,418.08,418.28,417.94,418.04,900.0,418.08,418.28,417.94,418.04,900.0
2013-05-09 12:40:00,417.93,417.99,417.63,417.63,1000.0,417.93,417.99,417.63,417.63,1000.0
2013-05-09 12:50:00,417.43,417.9,417.43,417.74,1200.0,417.43,417.9,417.43,417.74,1200.0
2013-05-09 13:00:00,417.53,417.83,417.15,417.33,1800.0,417.53,417.83,417.15,417.33,1800.0
2013-05-09 13:10:00,417.41,417.41,416.72,416.72,2900.0,417.41,417.41,416.72,416.72,2900.0
2013-05-09 13:20:00,417.06,417.17,416.98,417.17,800.0,417.06,417.17,416.98,417.17,800.0
2013-05-09 13:30:00,417.17,417.53,416.83,417.04,4800.0,417.17,417.53,416.83,417.04,4800.0
2013-05-09 13:40:00,417.15,417.93,417.15,417.34,3500.0,417.15,417.93,417.15,417.34,3500.0
2013-05-09 13:50:00,417.51,417.52,416.93,417.05,4300.0,417.51,417.52,416.93,417.05,4300.0
2013-05-09 14:00:00,416.94,417.26,416.77,416.87,2200.0,416.94,417.26,416.77,416.87,2200.0
2013-05-09 14:10:00,416.98,417.15,416.94,416.94,1500.0,416.98,417.15,416.94,416.94,1500.0
2013-05-09 14:20:00,416.95,417.02,416.53,416.64,4700.0,416.95,417.02,416.53,416.64,4700.0
2013-05-09 14:30:00,416.7,416.96,416.31,416.6,5900.0,416.7,416.96,416.31,416.6,5900.0
2013-05-09 14:40:00,416.11,416.26,415.58,415.87,3200.0,416.11,416.26,415.58,415.87,3200.0
2013-05-09 14:50:00,415.8,415.89,415.01,415.01,1900.0,415.8,415.89,415.01,415.01,1900.0
2013-05-09 15:00:00,414.86,415.08,414.36,414.87,4700.0,414.86,415.08,414.36,414.87,4700.0
2013-05-09 15:10:00,414.9,415.16,414.52,415.0,6900.0,414.9,415.16,414.52,415.0,6900.0
2013-05-09 15:20:00,414.96,415.44,414.87,415.33,4600.0,414.96,415.44,414.87,415.33,4600.0
2013-05-09 15:30:00,415.32,415.67,415.05,415.13,8000.0,415.32,415.67,415.05,415.13,8000.0
2013-05-09 15:40:00,415.09,415.18,414.71,414.91,2400.0,415.09,415.18,414.71,414.91,2400.0
2013-05-09 15:50:00,415.05,415.32,414.29,415.32,9700.0,415.05,415.32,414.29,415.32,9700.0
2013-05-10 09:30:00,416.62,417.89,416.59,417.66,3200.0,416.62,417.89,416.59,417.66,3200.0
2013-05-10 09:40:00,417.92,420.32,417.46,419.79,19700.0,417.92,420.32,417.46,419.79,19700.0
2013-05-10 09:50:00,419.65,421.05,419.63,420.88,13700.0,419.65,421.05,419.63,420.88,13700.0
2013-05-10 10:00:00,420.87,422.47,420.52,422.21,10800.0,420.87,422.47,420.52,422.21,10800.0
2013-05-10 10:10:00,422.12,422.95,421.93,422.85,8400.0,422.12,422.95,421.93,422.85,8400.0
2013-05-10 10:20:00,422.69,423.25,422.57,423.25,3700.0,422.69,423.25,422.57,423.25,3700.0
2013-05-10 10:30:00,423.01,423.2,422.29,422.55,3800.0,423.01,423.2,422.29,422.55,3800.0
2013-05-10 10:40:00,422.51,422.68,422.21,422.49,12400.0,422.51,422.68,422.21,422.49,12400.0
2013-05-10 10:50:00,422.48,423.46,422.3,422.89,3400.0,422.48,423.46,422.3,422.89,3400.0
2013-05-10 11:00:00,422.83,422.86,421.87,422.45,2200.0,422.83,422.86,421.87,422.45,2200.0
2013-05-10 11:10:00,422.37,422.59,422.37,422.59,600.0,422.37,422.59,422.37,422.59,600.0
2013-05-10 11:20:00,422.89,422.89,421.8,422.28,9600.0,422.89,422.89,421.8,422.28,9600.0
2013-05-10 11:30:00,422.5,422.76,422.37,422.67,3100.0,422.5,422.76,422.37,422.67,3100.0
2013-05-10 11:40:00,422.56,422.56,421.74,421.74,9300.0,422.56,422.56,421.74,421.74,9300.0
2013-05-10 11:50:00,422.21,422.23,421.58,421.91,8100.0,422.21,422.23,421.58,421.91,8100.0
2013-05-10 12:00:00,421.6,422.1,421.52,421.52,3200.0,421.6,422.1,421.52,421.52,3200.0
2013-05-10 12:10:00,421.78,421.89,421.14,421.29,4200.0,421.78,421.89,421.14,421.29,4200.0
2013-05-10 12:20:00,421.17,422.08,421.15,421.93,8600.0,421.17,422.08,421.15,421.93,8600.0
2013-05-10 12:30:00,421.94,422.53,421.8,422.26,2300.0,421.94,422.53,421.8,422.26,2300.0
2013-05-10 12:40:00,422.26,422.82,421.92,422.81,3700.0,422.26,422.82,421.92,422.81,3700.0
2013-05-10 12:50:00,422.97,422.97,422.34,422.34,2300.0,422.97,422.97,422.34,422.34,2300.0
2013-05-10 13:00:00,422.38,422.69,422.3,422.59,1100.0,422.38,422.69,422.3,422.59,1100.0
2013-05-10 13:10:00,422.68,422.68,421.77,422.01,1600.0,422.68,422.68,421.77,422.01,1600.0
2013-05-10 13:20:00,422.5,422.5,421.87,422.45,5200.0,422.5,422.5,421.87,422.45,5200.0
2013-05-10 13:30:00,422.63,422.63,421.68,421.92,3300.0,422.63,422.63,421.68,421.92,3300.0
2013-05-10 13:40:00,421.57,421.97,421.57,421.72,800.0,421.57,421.97,421.57,421.72,800.0
2013-05-10 13:50:00,421.85,422.29,421.85,422.13,1900.0,421.85,422.29,421.85,422.13,1900.0
2013-05-10 14:00:00,421.92,422.05,421.62,421.72,14400.0,421.92,422.05,421.62,421.72,14400.0
2013-05-10 14:10:00,421.72,421.72,420.62,421.12,7900.0,421.72,421.72,420.62,421.12,7900.0
2013-05-10 14:20:00,420.99,421.05,420.66,420.87,1700.0,420.99,421.05,420.66,420.87,1700.0
2013-05-10 14:30:00,420.96,421.18,420.75,420.75,2900.0,420.96,421.18,420.75,420.75,2900.0
2013-05-10 14:40:00,420.58,420.99,420.58,420.95,4900.0,420.58,420.99,420.58,420.95,4900.0
2013-05-10 14:50:00,421.0,421.29,420.85,421.29,1900.0,421.0,421.29,420.85,421.29,1900.0
2013-05-10 15:00:00,421.13,421.17,420.47,421.07,7100.0,421.13,421.17,420.47,421.07,7100.0
2013-05-10 15:10:00,421.0,421.09,420.12,420.12,9600.0,421.0,421.09,420.12,420.12,9600.0
2013-05-10 15:20:00,420.34,420.69,420.13,420.13,6600.0,420.34,420.69,420.13,420.13,6600.0
2013-05-10 15:30:00,420.21,420.21,419.79,420.07,12800.0,420.21,420.21,419.79,420.07,12800.0
2013-05-10 15:40:00,420.08,420.7,419.77,420.63,10900.0,420.08,420.7,419.77,420.63,10900.0
2013-05-10 15:50:00,420.58,420.75,419.92,420.47,45100.0,420.58,420.75,419.92,420.47,45100.0
2013-05-13 09:30:00,408.21,414.99,408.0,414.62,21300.0,408.21,414.99,408.0,414.62,21300.0
2013-05-13 09:40:00,414.6,414.6,411.04,411.96,14600.0,414.6,414.6,411.04,411.96,14600.0
2013-05-13 09:50:00,411.73,412.24,410.71,411.15,25700.0,411.73,412.24,410.71,411.15,25700.0
2013-05-13 10:00:00,410.88,412.0,410.46,411.33,22200.0,410.88,412.0,410.46,411.33,22200.0
2013-05-13 10:10:00,411.78,411.78,410.1,410.1,5900.0,411.78,411.78,410.1,410.1,5900.0
2013-05-13 10:20:00,410.46,410.46,409.12,409.58,7100.0,410.46,410.46,409.12,409.58,7100.0
2013-05-13 10:30:00,409.79,410.29,409.67,409.81,13700.0,409.79,410.29,409.67,409.81,13700.0
2013-05-13 10:40:00,409.92,410.09,409.65,409.81,7300.0,409.92,410.09,409.65,409.81,7300.0
2013-05-13 10:50:00,409.96,410.12,409.49,409.99,4500.0,409.96,410.12,409.49,409.99,4500.0
2013-05-13 11:00:00,410.02,410.92,409.7,410.36,7300.0,410.02,410.92,409.7,410.36,7300.0
2013-05-13 11:10:00,410.31,411.46,410.31,411.23,11500.0,410.31,411.46,410.31,411.23,11500.0
2013-05-13 11:20:00,411.11,411.71,410.91,411.55,2800.0,411.11,411.71,410.91,411.55,2800.0
2013-05-13 11:30:00,411.71,412.47,411.71,412.47,6200.0,411.71,412.47,411.71,412.47,6200.0
2013-05-13 11:40:00,412.38,412.57,412.01,412.57,1900.0,412.38,412.57,412.01,412.57,1900.0
2013-05-13 11:50:00,412.55,413.82,412.55,413.82,7700.0,412.55,413.82,412.55,413.82,7700.0
2013-05-13 12:00:00,413.82,414.11,413.24,413.37,4300.0,413.82,414.11,413.24,413.37,4300.0
2013-05-13 12:10:00,413.5,413.65,413.47,413.47,1100.0,413.5,413.65,413.47,413.47,1100.0
2013-05-13 12:20:00,413.7,413.94,413.51,413.94,1600.0,413.7,413.94,413.51,413.94,1600.0
2013-05-13 12:30:00,414.03,414.34,413.52,414.11,4800.0,414.03,414.34,413.52,414.11,4800.0
2013-05-13 12:40:00,414.15,414.3,414.0,414.05,1100.0,414.15,414.3,414.0,414.05,1100.0
2013-05-13 12:50:00,413.93,414.06,413.56,414.05,8600.0,413.93,414.06,413.56,414.05,8600.0
2013-05-13 13:00:00,414.16,414.49,413.93,414.21,1700.0,414.16,414.49,413.93,414.21,1700.0
2013-05-13 13:10:00,414.16,414.74,414.04,414.58,2200.0,414.16,414.74,414.04,414.58,2200.0
2013-05-13 13:20:00,414.61,414.71,414.22,414.41,6400.0,414.61,414.71,414.22,414.41,6400.0
2013-05-13 13:30:00,414.5,414.93,414.42,414.67,3800.0,414.5,414.93,414.42,414.67,3800.0
2013-05-13 13:40:00,414.53,414.91,414.5,414.59,2600.0,414.53,414.91,414.5,414.59,2600.0
2013-05-13 13:50:00,414.95,415.23,414.59,415.06,6200.0,414.95,415.23,414.59,415.06,6200.0
2013-05-13 14:00:00,415.1,415.4,414.73,414.78,10600.0,415.1,415.4,414.73,414.78,10600.0
2013-05-13 14:10:00,414.7,415.05,414.64,414.91,3800.0,414.7,415.05,414.64,414.91,3800.0
2013-05-13 14:20:00,414.92,415.5,414.84,415.35,18500.0,414.92,415.5,414.84,415.35,18500.0
2013-05-13 14:30:00,415.49,416.0,415.48,415.53,9100.0,415.49,416.0,415.48,415.53,9100.0
2013-05-13 14:40:00,415.53,415.9,415.45,415.77,1700.0,415.53,415.9,415.45,415.77,1700.0
2013-05-13 14:50:00,416.08,416.39,415.87,415.99,7000.0,416.08,416.39,415.87,415.99,7000.0
2013-05-13 15:00:00,416.0,416.16,415.61,415.86,5500.0,416.0,416.16,415.61,415.86,5500.0
2013-05-13 15:10:00,415.74,415.74,414.5,414.71,7700.0,415.74,415.74,414.5,414.71,7700.0
2013-05-13 15:20:00,414.7,415.09,414.27,414.57,8300.0,414.7,415.09,414.27,414.57,8300.0
2013-05-13 15:30:00,414.66,415.52,414.55,415.23,5200.0,414.66,415.52,414.55,415.23,5200.0
2013-05-13 15:40:00,415.46,415.65,414.75,415.44,8400.0,415.46,415.65,414.75,415.44,8400.0
2013-05-13 15:50:00,415.4,415.86,414.79,415.66,18000.0,415.4,415.86,414.79,415.66,18000.0
2013-05-14 09:30:00,418.07,418.5,416.13,418.48,8900.0,418.07,418.5,416.13,418.48,8900.0
2013-05-14 09:40:00,418.62,419.4,418.62,419.38,2800.0,418.62,419.4,418.62,419.38,2800.0
2013-05-14 09:50:00,419.34,419.59,418.78,419.33,3800.0,419.34,419.59,418.78,419.33,3800.0
2013-05-14 10:00:00,419.51,419.64,417.53,418.16,9000.0,419.51,419.64,417.53,418.16,9000.0
2013-05-14 10:10:00,418.25,418.66,417.11,418.0,4200.0,418.25,418.66,417.11,418.0,4200.0
2013-05-14 10:20:00,418.08,418.19,417.73,417.74,1600.0,418.08,418.19,417.73,417.74,1600.0
2013-05-14 10:30:00,418.23,418.84,417.83,418.15,3700.0,418.23,418.84,417.83,418.15,3700.0
2013-05-14 10:40:00,418.26,419.41,418.25,418.6,4800.0,418.26,419.41,418.25,418.6,4800.0
2013-05-14 10:50:00,418.66,419.41,418.53,418.53,2700.0,418.66,419.41,418.53,418.53,2700.0
2013-05-14 11:00:00,418.56,418.81,418.5,418.5,2000.0,418.56,418.81,418.5,418.5,2000.0
2013-05-14 11:10:00,418.33,418.92,418.09,418.58,2100.0,418.33,418.92,418.09,418.58,2100.0
2013-05-14 11:20:00,418.69,418.92,418.48,418.49,3600.0,418.69,418.92,418.48,418.49,3600.0
2013-05-14 11:30:00,418.58,418.73,418.33,418.38,1300.0,418.58,418.73,418.33,418.38,1300.0
2013-05-14 11:40:00,418.72,418.72,418.46,418.64,1500.0,418.72,418.72,418.46,418.64,1500.0
2013-05-14 11:50:00,418.75,418.75,418.5,418.5,400.0,418.75,418.75,418.5,418.5,400.0
2013-05-14 12:00:00,418.55,418.73,418.55,418.62,700.0,418.55,418.73,418.55,418.62,700.0
2013-05-14 12:10:00,418.58,418.74,418.48,418.48,2500.0,418.58,418.74,418.48,418.48,2500.0
2013-05-14 12:20:00,418.65,418.65,417.68,418.03,2300.0,418.65,418.65,417.68,418.03,2300.0
2013-05-14 12:30:00,417.95,418.16,417.75,417.75,2500.0,417.95,418.16,417.75,417.75,2500.0
2013-05-14 12:40:00,417.88,418.05,417.7,417.94,3600.0,417.88,418.05,417.7,417.94,3600.0
2013-05-14 12:50:00,417.7,417.76,417.4,417.65,4100.0,417.7,417.76,417.4,417.65,4100.0
2013-05-14 13:00:00,417.91,418.32,417.65,418.01,4300.0,417.91,418.32,417.65,418.01,4300.0
2013-05-14 13:10:00,417.98,418.08,417.68,417.82,1200.0,417.98,418.08,417.68,417.82,1200.0
2013-05-14 13:20:00,417.84,418.1,417.72,417.85,2100.0,417.84,418.1,417.72,417.85,2100.0
2013-05-14 13:30:00,417.79,418.27,417.79,418.08,2900.0,417.79,418.27,417.79,418.08,2900.0
2013-05-14 13:40:00,418.08,418.44,418.0,418.1,7500.0,418.08,418.44,418.0,418.1,7500.0
2013-05-14 13:50:00,418.1,418.2,417.57,417.86,4700.0,418.1,418.2,417.57,417.86,4700.0
2013-05-14 14:00:00,417.79,418.49,417.67,417.89,3500.0,417.79,418.49,417.67,417.89,3500.0
2013-05-14 14:10:00,417.99,418.25,417.69,418.16,5200.0,417.99,418.25,417.69,418.16,5200.0
2013-05-14 14:20:00,418.15,418.42,417.56,417.79,3300.0,418.15,418.42,417.56,417.79,3300.0
2013-05-14 14:30:00,418.0,418.34,417.69,418.21,9100.0,418.0,418.34,417.69,418.21,9100.0
2013-05-14 14:40:00,418.0,418.28,417.8,417.99,12700.0,418.0,418.28,417.8,417.99,12700.0
2013-05-14 14:50:00,417.9,417.9,417.12,417.55,2500.0,417.9,417.9,417.12,417.55,2500.0
2013-05-14 15:00:00,417.88,418.25,417.69,417.89,4100.0,417.88,418.25,417.69,417.89,4100.0
2013-05-14 15:10:00,418.02,418.07,417.61,417.83,10300.0,418.02,418.07,417.61,417.83,10300.0
2013-05-14 15:20:00,418.13,418.4,417.66,418.21,4900.0,418.13,418.4,417.66,418.21,4900.0
2013-05-14 15:30:00,418.27,418.39,417.92,418.19,6700.0,418.27,418.39,417.92,418.19,6700.0
2013-05-14 15:40:00,418.17,418.21,417.66,418.12,9400.0,418.17,418.21,417.66,418.12,9400.0
2013-05-14 15:50:00,418.13,418.17,417.43,417.56,26200.0,418.13,418.17,417.43,417.56,26200.0
2013-05-15 09:30:00,417.81,418.89,416.94,418.39,7000.0,417.81,418.89,416.94,418.39,7000.0
2013-05-15 09:40:00,418.44,418.85,417.74,418.85,5400.0,418.44,418.85,417.74,418.85,5400.0
2013-05-15 09:50:00,418.23,418.85,418.23,418.23,5400.0,418.23,418.85,418.23,418.23,5400.0
2013-05-15 10:00:00,418.27,418.76,418.27,418.54,4600.0,418.27,418.76,418.27,418.54,4600.0
2013-05-15 10:10:00,418.52,418.71,418.49,418.6,5500.0,418.52,418.71,418.49,418.6,5500.0
2013-05-15 10:20:00,418.75,418.96,418.5,418.92,4000.0,418.75,418.96,418.5,418.92,4000.0
2013-05-15 10:30:00,418.96,419.43,418.5,419.05,6200.0,418.96,419.43,418.5,419.05,6200.0
2013-05-15 10:40:00,419.04,419.33,418.5,418.5,2500.0,419.04,419.33,418.5,418.5,2500.0
2013-05-15 10:50:00,418.5,418.88,418.5,418.66,2500.0,418.5,418.88,418.5,418.66,2500.0
2013-05-15 11:00:00,418.75,419.1,418.52,418.79,5600.0,418.75,419.1,418.52,418.79,5600.0
2013-05-15 11:10:00,418.99,419.4,418.66,419.36,3500.0,418.99,419.4,418.66,419.36,3500.0
2013-05-15 11:20:00,419.38,419.4,418.62,418.73,9900.0,419.38,419.4,418.62,418.73,9900.0
2013-05-15 11:30:00,418.9,419.36,418.75,418.88,5400.0,418.9,419.36,418.75,418.88,5400.0
2013-05-15 11:40:00,419.0,419.11,418.47,419.11,1500.0,419.0,419.11,418.47,419.11,1500.0
2013-05-15 11:50:00,419.12,419.27,418.96,419.27,1800.0,419.12,419.27,418.96,419.27,1800.0
2013-05-15 12:00:00,419.26,419.26,418.43,418.8,3100.0,419.26,419.26,418.43,418.8,3100.0
2013-05-15 12:10:00,419.03,419.41,418.9,418.9,2800.0,419.03,419.41,418.9,418.9,2800.0
2013-05-15 12:20:00,419.03,419.27,419.01,419.27,400.0,419.03,419.27,419.01,419.27,400.0
2013-05-15 12:30:00,419.57,419.57,418.76,418.87,1100.0,419.57,419.57,418.76,418.87,1100.0
2013-05-15 12:40:00,418.94,419.18,418.73,418.77,800.0,418.94,419.18,418.73,418.77,800.0
2013-05-15 12:50:00,419.15,419.15,418.58,418.6,1400.0,419.15,419.15,418.58,418.6,1400.0
2013-05-15 13:00:00,418.59,418.91,418.12,418.12,4600.0,418.59,418.91,418.12,418.12,4600.0
2013-05-15 13:10:00,418.62,418.66,418.05,418.42,8500.0,418.62,418.66,418.05,418.42,8500.0
2013-05-15 13:20:00,418.46,418.89,418.46,418.89,200.0,418.46,418.89,418.46,418.89,200.0
2013-05-15 13:30:00,419.12,419.27,418.78,419.27,2300.0,419.12,419.27,418.78,419.27,2300.0
2013-05-15 13:40:00,419.24,419.43,418.63,418.86,4000.0,419.24,419.43,418.63,418.86,4000.0
2013-05-15 13:50:00,418.96,419.1,418.52,418.52,1300.0,418.96,419.1,418.52,418.52,1300.0
2013-05-15 14:00:00,418.72,418.72,418.07,418.07,1300.0,418.72,418.72,418.07,418.07,1300.0
2013-05-15 14:10:00,418.24,418.24,417.54,417.65,4700.0,418.24,418.24,417.54,417.65,4700.0
2013-05-15 14:20:00,417.56,417.91,417.0,417.57,1900.0,417.56,417.91,417.0,417.57,1900.0
2013-05-15 14:30:00,418.13,418.4,417.72,417.9,1800.0,418.13,418.4,417.72,417.9,1800.0
2013-05-15 14:40:00,417.89,418.6,417.77,418.4,3300.0,417.89,418.6,417.77,418.4,3300.0
2013-05-15 14:50:00,418.04,418.04,417.37,417.37,1800.0,418.04,418.04,417.37,417.37,1800.0
2013-05-15 15:00:00,417.7,417.95,416.91,417.5,7500.0,417.7,417.95,416.91,417.5,7500.0
2013-05-15 15:10:00,417.42,417.62,416.91,416.91,4500.0,417.42,417.62,416.91,416.91,4500.0
2013-05-15 15:20:00,416.82,417.09,416.7,416.7,6900.0,416.82,417.09,416.7,416.7,6900.0
2013-05-15 15:30:00,416.83,418.32,416.75,417.79,15900.0,416.83,418.32,416.75,417.79,15900.0
2013-05-15 15:40:00,417.86,418.29,417.61,417.77,8300.0,417.86,418.29,417.61,417.77,8300.0
2013-05-15 15:50:00,417.8,418.87,417.63,418.07,15700.0,417.8,418.87,417.63,418.07,15700.0
2013-05-16 09:30:00,416.97,418.23,414.47,415.12,10300.0,416.97,418.23,414.47,415.12,10300.0
2013-05-16 09:40:00,414.91,415.14,413.11,413.45,8400.0,414.91,415.14,413.11,413.45,8400.0
2013-05-16 09:50:00,413.54,414.67,413.08,413.34,5900.0,413.54,414.67,413.08,413.34,5900.0
2013-05-16 10:00:00,413.84,414.5,413.0,414.16,3700.0,413.84,414.5,413.0,414.16,3700.0
2013-05-16 10:10:00,414.17,414.79,414.06,414.18,2300.0,414.17,414.79,414.06,414.18,2300.0
2013-05-16 10:20:00,414.04,414.69,414.04,414.33,4100.0,414.04,414.69,414.04,414.33,4100.0
2013-05-16 10:30:00,414.38,415.3,414.13,415.3,2400.0,414.38,415.3,414.13,415.3,2400.0
2013-05-16 10:40:00,415.71,415.81,415.06,415.15,2500.0,415.71,415.81,415.06,415.15,2500.0
2013-05-16 10:50:00,415.3,416.05,415.03,415.03,1300.0,415.3,416.05,415.03,415.03,1300.0
2013-05-16 11:00:00,415.24,415.96,415.24,415.69,1600.0,415.24,415.96,415.24,415.69,1600.0
2013-05-16 11:10:00,415.79,416.3,415.67,416.12,4400.0,415.79,416.3,415.67,416.12,4400.0
2013-05-16 11:20:00,416.02,416.21,415.86,415.9,1100.0,416.02,416.21,415.86,415.9,1100.0
2013-05-16 11:30:00,416.5,416.94,416.29,416.31,5900.0,416.5,416.94,416.29,416.31,5900.0
2013-05-16 11:40:00,416.15,416.83,416.09,416.31,1500.0,416.15,416.83,416.09,416.31,1500.0
2013-05-16 11:50:00,416.27,416.27,415.5,415.5,2900.0,416.27,416.27,415.5,415.5,2900.0
2013-05-16 12:00:00,415.53,415.53,414.18,414.18,2100.0,415.53,415.53,414.18,414.18,2100.0
2013-05-16 12:10:00,414.38,414.38,414.16,414.16,900.0,414.38,414.38,414.16,414.16,900.0
2013-05-16 12:20:00,414.17,414.17,412.78,413.07,2800.0,414.17,414.17,412.78,413.07,2800.0
2013-05-16 12:30:00,412.95,413.79,412.9,413.48,7900.0,412.95,413.79,412.9,413.48,7900.0
2013-05-16 12:40:00,413.49,413.76,413.3,413.67,1400.0,413.49,413.76,413.3,413.67,1400.0
2013-05-16 12:50:00,413.78,414.0,413.36,413.52,3600.0,413.78,414.0,413.36,413.52,3600.0
2013-05-16 13:00:00,413.54,413.86,413.54,413.77,2300.0,413.54,413.86,413.54,413.77,2300.0
2013-05-16 13:10:00,413.64,413.78,413.25,413.38,2500.0,413.64,413.78,413.25,413.38,2500.0
2013-05-16 13:20:00,413.59,414.14,413.59,414.1,4100.0,413.59,414.14,413.59,414.1,4100.0
2013-05-16 13:30:00,414.23,414.38,413.15,413.15,5100.0,414.23,414.38,413.15,413.15,5100.0
2013-05-16 13:40:00,413.41,413.95,413.23,413.51,2200.0,413.41,413.95,413.23,413.51,2200.0
2013-05-16 13:50:00,413.6,414.16,413.55,414.02,8100.0,413.6,414.16,413.55,414.02,8100.0
2013-05-16 14:00:00,414.03,414.69,413.81,413.81,7000.0,414.03,414.69,413.81,413.81,7000.0
2013-05-16 14:10:00,413.95,414.32,413.81,414.15,1500.0,413.95,414.32,413.81,414.15,1500.0
2013-05-16 14:20:00,414.31,414.37,413.41,413.81,2900.0,414.31,414.37,413.41,413.81,2900.0
2013-05-16 14:30:00,413.49,413.69,413.49,413.69,900.0,413.49,413.69,413.49,413.69,900.0
2013-05-16 14:40:00,413.71,414.0,413.11,413.4,5200.0,413.71,414.0,413.11,413.4,5200.0
2013-05-16 14:50:00,413.14,413.73,413.14,413.63,2600.0,413.14,413.73,413.14,413.63,2600.0
2013-05-16 15:00:00,413.56,414.07,413.45,413.75,3700.0,413.56,414.07,413.45,413.75,3700.0
2013-05-16 15:10:00,413.78,414.2,413.77,414.04,4800.0,413.78,414.2,413.77,414.04,4800.0
2013-05-16 15:20:00,414.04,414.4,413.99,414.4,4000.0,414.04,414.4,413.99,414.4,4000.0
2013-05-16 15:30:00,414.47,414.51,413.92,413.92,4600.0,414.47,414.51,413.92,413.92,4600.0
2013-05-16 15:40:00,413.88,414.3,412.94,413.07,6000.0,413.88,414.3,412.94,413.07,6000.0
2013-05-16 15:50:00,413.04,413.79,412.72,413.56,14300.0,413.04,413.79,412.72,413.56,14300.0
2013-05-17 09:30:00,413.94,415.39,413.94,414.4,12500.0,413.94,415.39,413.94,414.4,12500.0
2013-05-17 09:40:00,414.63,415.01,413.41,413.68,1800.0,414.63,415.01,413.41,413.68,1800.0
2013-05-17 09:50:00,413.42,415.24,413.24,415.24,2600.0,413.42,415.24,413.24,415.24,2600.0
2013-05-17 10:00:00,415.21,415.59,414.23,414.56,5600.0,415.21,415.59,414.23,414.56,5600.0
2013-05-17 10:10:00,414.53,414.97,414.43,414.79,2400.0,414.53,414.97,414.43,414.79,2400.0
2013-05-17 10:20:00,414.69,414.71,414.37,414.53,400.0,414.69,414.71,414.37,414.53,400.0
2013-05-17 10:30:00,415.23,415.23,414.49,414.6,4200.0,415.23,415.23,414.49,414.6,4200.0
2013-05-17 10:40:00,414.6,415.06,414.45,414.51,3300.0,414.6,415.06,414.45,414.51,3300.0
2013-05-17 10:50:00,414.33,414.8,414.33,414.49,6300.0,414.33,414.8,414.33,414.49,6300.0
2013-05-17 11:00:00,414.49,415.04,414.29,414.5,5800.0,414.49,415.04,414.29,414.5,5800.0
2013-05-17 11:10:00,414.42,414.61,414.21,414.45,5000.0,414.42,414.61,414.21,414.45,5000.0
2013-05-17 11:20:00,414.38,414.67,413.8,413.94,3800.0,414.38,414.67,413.8,413.94,3800.0
2013-05-17 11:30:00,413.77,413.84,413.38,413.44,1200.0,413.77,413.84,413.38,413.44,1200.0
2013-05-17 11:40:00,413.4,414.15,413.1,414.15,1500.0,413.4,414.15,413.1,414.15,1500.0
2013-05-17 11:50:00,413.85,414.46,413.6,413.6,1200.0,413.85,414.46,413.6,413.6,1200.0
2013-05-17 12:00:00,413.12,413.25,412.92,412.92,1200.0,413.12,413.25,412.92,412.92,1200.0
2013-05-17 12:10:00,413.01,413.48,411.84,412.28,4900.0,413.01,413.48,411.84,412.28,4900.0
2013-05-17 12:20:00,412.28,412.38,411.51,411.51,6000.0,412.28,412.38,411.51,411.51,6000.0
2013-05-17 12:30:00,411.75,412.32,411.6,412.19,4900.0,411.75,412.32,411.6,412.19,4900.0
2013-05-17 12:40:00,412.1,412.43,411.99,412.08,3500.0,412.1,412.43,411.99,412.08,3500.0
2013-05-17 12:50:00,411.85,411.85,410.93,411.21,5800.0,411.85,411.85,410.93,411.21,5800.0
2013-05-17 13:00:00,411.39,411.78,411.3,411.39,5300.0,411.39,411.78,411.3,411.39,5300.0
2013-05-17 13:10:00,411.2,411.34,411.02,411.11,1300.0,411.2,411.34,411.02,411.11,1300.0
2013-05-17 13:20:00,411.5,411.5,410.61,410.73,5700.0,411.5,411.5,410.61,410.73,5700.0
2013-05-17 13:30:00,410.7,411.43,410.62,411.06,10000.0,410.7,411.43,410.62,411.06,10000.0
2013-05-17 13:40:00,410.9,412.06,410.9,411.87,2700.0,410.9,412.06,410.9,411.87,2700.0
2013-05-17 13:50:00,412.17,412.18,410.96,411.05,2900.0,412.17,412.18,410.96,411.05,2900.0
2013-05-17 14:00:00,411.05,411.08,410.93,411.08,2700.0,411.05,411.08,410.93,411.08,2700.0
2013-05-17 14:10:00,411.2,411.2,410.81,411.05,6800.0,411.2,411.2,410.81,411.05,6800.0
2013-05-17 14:20:00,411.08,411.11,410.79,411.0,3900.0,411.08,411.11,410.79,411.0,3900.0
2013-05-17 14:30:00,411.06,411.26,410.82,411.08,3800.0,411.06,411.26,410.82,411.08,3800.0
2013-05-17 14:40:00,411.08,411.41,410.83,410.87,6000.0,411.08,411.41,410.83,410.87,6000.0
2013-05-17 14:50:00,410.8,411.21,410.55,410.89,7400.0,410.8,411.21,410.55,410.89,7400.0
2013-05-17 15:00:00,410.6,412.29,410.6,411.57,8400.0,410.6,412.29,410.6,411.57,8400.0
2013-05-17 15:10:00,411.52,411.58,410.14,410.14,13100.0,411.52,411.58,410.14,410.14,13100.0
2013-05-17 15:20:00,410.42,411.92,410.38,411.49,6000.0,410.42,411.92,410.38,411.49,6000.0
2013-05-17 15:30:00,411.38,412.27,411.17,411.97,8700.0,411.38,412.27,411.17,411.97,8700.0
2013-05-17 15:40:00,412.08,412.08,410.99,411.82,14500.0,412.08,412.08,410.99,411.82,14500.0
2013-05-17 15:50:00,411.77,411.78,410.8,411.36,14900.0,411.77,411.78,410.8,411.36,14900.0
2013-05-20 09:30:00,410.37,410.74,408.28,409.57,13600.0,410.37,410.74,408.28,409.57,13600.0
2013-05-20 09:40:00,410.11,410.94,408.52,409.73,11100.0,410.11,410.94,408.52,409.73,11100.0
2013-05-20 09:50:00,409.91,410.94,409.3,410.94,5900.0,409.91,410.94,409.3,410.94,5900.0
2013-05-20 10:00:00,411.0,411.0,401.93,407.54,28400.0,411.0,411.0,401.93,407.54,28400.0
2013-05-20 10:10:00,407.91,410.22,407.77,409.6,4400.0,407.91,410.22,407.77,409.6,4400.0
2013-05-20 10:20:00,410.2,410.62,409.04,410.04,8200.0,410.2,410.62,409.04,410.04,8200.0
2013-05-20 10:30:00,410.21,410.41,409.98,410.41,3400.0,410.21,410.41,409.98,410.41,3400.0
2013-05-20 10:40:00,410.41,411.02,410.1,410.47,5200.0,410.41,411.02,410.1,410.47,5200.0
2013-05-20 10:50:00,410.42,411.13,410.42,410.72,3000.0,410.42,411.13,410.42,410.72,3000.0
2013-05-20 11:00:00,411.19,412.27,411.05,411.32,5000.0,411.19,412.27,411.05,411.32,5000.0
2013-05-20 11:10:00,411.1,412.28,411.1,412.11,4200.0,411.1,412.28,411.1,412.11,4200.0
2013-05-20 11:20:00,412.57,412.6,412.11,412.46,3600.0,412.57,412.6,412.11,412.46,3600.0
2013-05-20 11:30:00,412.56,412.91,412.36,412.36,1600.0,412.56,412.91,412.36,412.36,1600.0
2013-05-20 11:40:00,412.77,414.0,412.77,413.3,4100.0,412.77,414.0,412.77,413.3,4100.0
2013-05-20 11:50:00,413.1,413.56,411.66,412.76,6300.0,413.1,413.56,411.66,412.76,6300.0
2013-05-20 12:00:00,412.91,413.84,412.56,413.49,4800.0,412.91,413.84,412.56,413.49,4800.0
2013-05-20 12:10:00,413.65,413.8,412.53,412.53,2500.0,413.65,413.8,412.53,412.53,2500.0
2013-05-20 12:20:00,412.99,413.27,412.37,412.72,2400.0,412.99,413.27,412.37,412.72,2400.0
2013-05-20 12:30:00,412.75,413.04,412.56,412.88,2300.0,412.75,413.04,412.56,412.88,2300.0
2013-05-20 12:40:00,412.53,412.72,412.36,412.65,1500.0,412.53,412.72,412.36,412.65,1500.0
2013-05-20 12:50:00,412.45,413.25,412.41,412.88,2900.0,412.45,413.25,412.41,412.88,2900.0
2013-05-20 13:00:00,412.51,412.67,411.9,411.9,1200.0,412.51,412.67,411.9,411.9,1200.0
2013-05-20 13:10:00,411.94,411.94,410.9,411.78,3100.0,411.94,411.94,410.9,411.78,3100.0
2013-05-20 13:20:00,411.7,411.85,411.14,411.85,3300.0,411.7,411.85,411.14,411.85,3300.0
2013-05-20 13:30:00,411.94,412.22,411.0,411.0,3800.0,411.94,412.22,411.0,411.0,3800.0
2013-05-20 13:40:00,411.93,411.96,411.03,411.4,2200.0,411.93,411.96,411.03,411.4,2200.0
2013-05-20 13:50:00,411.34,412.19,411.07,411.37,3700.0,411.34,412.19,411.07,411.37,3700.0
2013-05-20 14:00:00,411.52,411.72,410.0,410.0,3400.0,411.52,411.72,410.0,410.0,3400.0
2013-05-20 14:10:00,410.91,410.92,410.0,410.0,3900.0,410.91,410.92,410.0,410.0,3900.0
2013-05-20 14:20:00,409.57,410.62,409.57,410.2,6500.0,409.57,410.62,409.57,410.2,6500.0
2013-05-20 14:30:00,410.0,410.14,409.47,409.7,15200.0,410.0,410.14,409.47,409.7,15200.0
2013-05-20 14:40:00,409.63,409.7,408.9,409.1,9500.0,409.63,409.7,408.9,409.1,9500.0
2013-05-20 14:50:00,409.1,409.2,407.52,408.17,10300.0,409.1,409.2,407.52,408.17,10300.0
2013-05-20 15:00:00,408.33,409.71,408.33,408.76,14200.0,408.33,409.71,408.33,408.76,14200.0
2013-05-20 15:10:00,408.78,409.06,408.09,408.16,14700.0,408.78,409.06,408.09,408.16,14700.0
2013-05-20 15:20:00,408.27,408.33,406.75,407.22,17800.0,408.27,408.33,406.75,407.22,17800.0
2013-05-20 15:30:00,407.33,407.88,406.81,407.43,15200.0,407.33,407.88,406.81,407.43,15200.0
2013-05-20 15:40:00,407.46,407.77,406.68,407.55,17900.0,407.46,407.77,406.68,407.55,17900.0
2013-05-20 15:50:00,407.71,408.33,407.52,408.21,31500.0,407.71,408.33,407.52,408.21,31500.0
2013-05-21 09:30:00,419.55,425.0,413.16,420.15,60100.0,419.55,425.0,413.16,420.15,60100.0
2013-05-21 09:40:00,420.06,421.34,416.29,421.33,52900.0,420.06,421.34,416.29,421.33,52900.0
2013-05-21 09:50:00,421.13,423.99,416.09,423.8,34100.0,421.13,423.99,416.09,423.8,34100.0
2013-05-21 10:00:00,422.5,424.67,422.01,423.02,58900.0,422.5,424.67,422.01,423.02,58900.0
2013-05-21 10:10:00,422.51,423.29,420.01,421.0,9700.0,422.51,423.29,420.01,421.0,9700.0
2013-05-21 10:20:00,420.36,421.01,415.53,420.75,27800.0,420.36,421.01,415.53,420.75,27800.0
2013-05-21 10:30:00,419.58,421.88,419.58,421.47,3800.0,419.58,421.88,419.58,421.47,3800.0
2013-05-21 10:40:00,421.61,422.14,420.01,421.44,9400.0,421.61,422.14,420.01,421.44,9400.0
2013-05-21 10:50:00,421.72,422.0,420.9,421.8,5500.0,421.72,422.0,420.9,421.8,5500.0
2013-05-21 11:00:00,422.04,422.18,421.59,421.67,5100.0,422.04,422.18,421.59,421.67,5100.0
2013-05-21 11:10:00,421.65,422.76,420.45,422.69,9300.0,421.65,422.76,420.45,422.69,9300.0
2013-05-21 11:20:00,422.7,423.72,422.38,422.72,7100.0,422.7,423.72,422.38,422.72,7100.0
2013-05-21 11:30:00,422.71,423.87,422.6,423.75,3700.0,422.71,423.87,422.6,423.75,3700.0
2013-05-21 11:40:00,423.55,424.09,423.55,424.09,1300.0,423.55,424.09,423.55,424.09,1300.0
2013-05-21 11:50:00,424.09,426.8,424.09,426.6,13200.0,424.09,426.8,424.09,426.6,13200.0
2013-05-21 12:00:00,426.75,432.46,426.75,431.54,41100.0,426.75,432.46,426.75,431.54,41100.0
2013-05-21 12:10:00,431.88,431.93,429.24,431.29,31500.0,431.88,431.93,429.24,431.29,31500.0
2013-05-21 12:20:00,430.91,433.5,430.46,433.1,25000.0,430.91,433.5,430.46,433.1,25000.0
2013-05-21 12:30:00,433.49,434.37,432.38,433.83,17800.0,433.49,434.37,432.38,433.83,17800.0
2013-05-21 12:40:00,433.84,434.19,432.32,432.73,8100.0,433.84,434.19,432.32,432.73,8100.0
2013-05-21 12:50:00,432.68,433.37,431.39,433.13,27200.0,432.68,433.37,431.39,433.13,27200.0
2013-05-21 13:00:00,433.15,434.49,432.63,433.38,12300.0,433.15,434.49,432.63,433.38,12300.0
2013-05-21 13:10:00,434.06,435.36,433.74,434.89,9100.0,434.06,435.36,433.74,434.89,9100.0
2013-05-21 13:20:00,434.89,435.17,432.48,432.48,7400.0,434.89,435.17,432.48,432.48,7400.0
2013-05-21 13:30:00,432.87,433.48,430.99,431.09,18100.0,432.87,433.48,430.99,431.09,18100.0
2013-05-21 13:40:00,431.16,433.99,430.66,430.8,21700.0,431.16,433.99,430.66,430.8,21700.0
2013-05-21 13:50:00,430.71,432.04,430.59,431.85,16000.0,430.71,432.04,430.59,431.85,16000.0
2013-05-21 14:00:00,432.15,433.29,431.93,432.39,10000.0,432.15,433.29,431.93,432.39,10000.0
2013-05-21 14:10:00,432.55,433.9,432.55,433.72,5000.0,432.55,433.9,432.55,433.72,5000.0
2013-05-21 14:20:00,433.86,433.93,431.91,432.38,14400.0,433.86,433.93,431.91,432.38,14400.0
2013-05-21 14:30:00,432.71,432.84,432.59,432.72,5400.0,432.71,432.84,432.59,432.72,5400.0
2013-05-21 14:40:00,432.78,432.89,430.93,431.2,5900.0,432.78,432.89,430.93,431.2,5900.0
2013-05-21 14:50:00,431.14,431.32,430.2,430.43,6700.0,431.14,431.32,430.2,430.43,6700.0
2013-05-21 15:00:00,430.49,431.25,430.05,430.22,12500.0,430.49,431.25,430.05,430.22,12500.0
2013-05-21 15:10:00,430.21,430.31,429.18,429.19,9600.0,430.21,430.31,429.18,429.19,9600.0
2013-05-21 15:20:00,429.21,429.34,426.45,426.51,15400.0,429.21,429.34,426.45,426.51,15400.0
2013-05-21 15:30:00,426.83,427.63,425.91,426.86,25100.0,426.83,427.63,425.91,426.86,25100.0
2013-05-21 15:40:00,427.01,429.27,427.0,428.77,24500.0,427.01,429.27,427.0,428.77,24500.0
2013-05-21 15:50:00,429.17,429.17,427.42,427.48,29900.0,429.17,429.17,427.42,427.48,29900.0
2013-05-22 09:30:00,426.76,426.76,423.0,424.2,14100.0,426.76,426.76,423.0,424.2,14100.0
2013-05-22 09:40:00,423.65,425.29,422.28,422.93,8200.0,423.65,425.29,422.28,422.93,8200.0
2013-05-22 09:50:00,422.51,424.43,421.0,421.0,12500.0,422.51,424.43,421.0,421.0,12500.0
2013-05-22 10:00:00,420.07,422.8,418.87,422.64,23200.0,420.07,422.8,418.87,422.64,23200.0
2013-05-22 10:10:00,422.38,424.19,422.38,424.19,6000.0,422.38,424.19,422.38,424.19,6000.0
2013-05-22 10:20:00,423.96,424.19,419.71,420.05,21300.0,423.96,424.19,419.71,420.05,21300.0
2013-05-22 10:30:00,420.29,420.98,419.8,420.11,7600.0,420.29,420.98,419.8,420.11,7600.0
2013-05-22 10:40:00,419.78,420.95,419.59,420.52,7200.0,419.78,420.95,419.59,420.52,7200.0
2013-05-22 10:50:00,420.73,421.22,420.6,420.8,3500.0,420.73,421.22,420.6,420.8,3500.0
2013-05-22 11:00:00,421.04,421.83,420.34,421.47,8400.0,421.04,421.83,420.34,421.47,8400.0
2013-05-22 11:10:00,421.67,422.77,421.56,421.82,6000.0,421.67,422.77,421.56,421.82,6000.0
2013-05-22 11:20:00,421.84,423.87,421.84,423.87,4000.0,421.84,423.87,421.84,423.87,4000.0
2013-05-22 11:30:00,423.95,423.95,423.01,423.48,2600.0,423.95,423.95,423.01,423.48,2600.0
2013-05-22 11:40:00,423.22,423.61,422.84,423.11,18400.0,423.22,423.61,422.84,423.11,18400.0
2013-05-22 11:50:00,423.28,423.28,421.51,421.57,14400.0,423.28,423.28,421.51,421.57,14400.0
2013-05-22 12:00:00,421.18,421.79,421.13,421.53,1100.0,421.18,421.79,421.13,421.53,1100.0
2013-05-22 12:10:00,421.31,422.0,420.47,421.9,3700.0,421.31,422.0,420.47,421.9,3700.0
2013-05-22 12:20:00,421.93,422.12,421.18,421.78,3600.0,421.93,422.12,421.18,421.78,3600.0
2013-05-22 12:30:00,421.78,421.99,421.55,421.94,1600.0,421.78,421.99,421.55,421.94,1600.0
2013-05-22 12:40:00,422.14,422.68,421.78,422.56,2000.0,422.14,422.68,421.78,422.56,2000.0
2013-05-22 12:50:00,422.67,423.43,422.63,423.41,900.0,422.67,423.43,422.63,423.41,900.0
2013-05-22 13:00:00,423.4,423.4,422.59,422.59,4600.0,423.4,423.4,422.59,422.59,4600.0
2013-05-22 13:10:00,422.84,422.84,422.61,422.71,900.0,422.84,422.84,422.61,422.71,900.0
2013-05-22 13:20:00,422.44,423.21,421.75,421.75,2200.0,422.44,423.21,421.75,421.75,2200.0
2013-05-22 13:30:00,420.83,421.59,420.83,421.27,3400.0,420.83,421.59,420.83,421.27,3400.0
2013-05-22 13:40:00,421.44,421.64,420.53,420.76,4400.0,421.44,421.64,420.53,420.76,4400.0
2013-05-22 13:50:00,421.13,421.9,421.11,421.62,2600.0,421.13,421.9,421.11,421.62,2600.0
2013-05-22 14:00:00,421.7,423.22,420.65,421.46,6000.0,421.7,423.22,420.65,421.46,6000.0
2013-05-22 14:10:00,420.61,421.38,420.41,420.41,7300.0,420.61,421.38,420.41,420.41,7300.0
2013-05-22 14:20:00,420.45,421.43,419.33,419.33,10200.0,420.45,421.43,419.33,419.33,10200.0
2013-05-22 14:30:00,419.5,420.35,418.99,419.2,5000.0,419.5,420.35,418.99,419.2,5000.0
2013-05-22 14:40:00,419.53,419.68,419.01,419.32,4400.0,419.53,419.68,419.01,419.32,4400.0
2013-05-22 14:50:00,419.35,419.35,418.79,419.16,3300.0,419.35,419.35,418.79,419.16,3300.0
2013-05-22 15:00:00,419.04,419.04,418.61,418.98,7400.0,419.04,419.04,418.61,418.98,7400.0
2013-05-22 15:10:00,418.8,419.09,418.15,418.16,11800.0,418.8,419.09,418.15,418.16,11800.0
2013-05-22 15:20:00,418.32,418.62,418.1,418.1,5100.0,418.32,418.62,418.1,418.1,5100.0
2013-05-22 15:30:00,418.11,418.43,417.71,418.15,11600.0,418.11,418.43,417.71,418.15,11600.0
2013-05-22 15:40:00,417.85,418.5,416.85,417.41,19000.0,417.85,418.5,416.85,417.41,19000.0
2013-05-22 15:50:00,417.53,418.43,416.72,417.67,40800.0,417.53,418.43,416.72,417.67,40800.0
2013-05-23 09:30:00,417.08,417.54,415.01,417.38,5000.0,417.08,417.54,415.01,417.38,5000.0
2013-05-23 09:40:00,417.17,418.48,416.63,417.19,12800.0,417.17,418.48,416.63,417.19,12800.0
2013-05-23 09:50:00,417.83,418.02,416.62,417.47,18900.0,417.83,418.02,416.62,417.47,18900.0
2013-05-23 10:00:00,417.74,420.0,417.58,418.96,14500.0,417.74,420.0,417.58,418.96,14500.0
2013-05-23 10:10:00,419.82,420.0,419.08,419.08,9700.0,419.82,420.0,419.08,419.08,9700.0
2013-05-23 10:20:00,419.33,419.93,419.14,419.92,2800.0,419.33,419.93,419.14,419.92,2800.0
2013-05-23 10:30:00,419.29,419.45,418.89,419.07,1600.0,419.29,419.45,418.89,419.07,1600.0
2013-05-23 10:40:00,419.0,419.32,418.0,418.0,8400.0,419.0,419.32,418.0,418.0,8400.0
2013-05-23 10:50:00,418.84,419.26,418.32,419.03,3000.0,418.84,419.26,418.32,419.03,3000.0
2013-05-23 11:00:00,418.33,418.72,418.06,418.44,2200.0,418.33,418.72,418.06,418.44,2200.0
2013-05-23 11:10:00,418.56,419.09,418.27,418.93,3800.0,418.56,419.09,418.27,418.93,3800.0
2013-05-23 11:20:00,419.34,419.53,418.93,418.93,1100.0,419.34,419.53,418.93,418.93,1100.0
2013-05-23 11:30:00,418.69,419.4,418.69,419.4,5000.0,418.69,419.4,418.69,419.4,5000.0
2013-05-23 11:40:00,419.32,419.68,419.1,419.3,5800.0,419.32,419.68,419.1,419.3,5800.0
2013-05-23 11:50:00,419.3,419.52,418.85,419.45,4300.0,419.3,419.52,418.85,419.45,4300.0
2013-05-23 12:00:00,419.3,419.83,419.21,419.67,25300.0,419.3,419.83,419.21,419.67,25300.0
2013-05-23 12:10:00,419.42,420.0,419.37,419.95,7900.0,419.42,420.0,419.37,419.95,7900.0
2013-05-23 12:20:00,420.0,420.0,419.56,419.61,5900.0,420.0,420.0,419.56,419.61,5900.0
2013-05-23 12:30:00,419.8,420.16,419.56,419.89,9700.0,419.8,420.16,419.56,419.89,9700.0
2013-05-23 12:40:00,419.95,420.21,419.71,420.04,8000.0,419.95,420.21,419.71,420.04,8000.0
2013-05-23 12:50:00,420.02,420.18,419.77,419.79,12800.0,420.02,420.18,419.77,419.79,12800.0
2013-05-23 13:00:00,419.78,420.01,419.67,419.99,4300.0,419.78,420.01,419.67,419.99,4300.0
2013-05-23 13:10:00,419.98,419.99,419.43,419.45,6600.0,419.98,419.99,419.43,419.45,6600.0
2013-05-23 13:20:00,419.44,419.9,419.25,419.61,4400.0,419.44,419.9,419.25,419.61,4400.0
2013-05-23 13:30:00,419.49,419.91,419.22,419.78,11900.0,419.49,419.91,419.22,419.78,11900.0
2013-05-23 13:40:00,419.74,419.88,419.14,419.2,3400.0,419.74,419.88,419.14,419.2,3400.0
2013-05-23 13:50:00,419.69,420.0,419.56,419.89,4700.0,419.69,420.0,419.56,419.89,4700.0
2013-05-23 14:00:00,419.9,420.18,419.64,420.06,4100.0,419.9,420.18,419.64,420.06,4100.0
2013-05-23 14:10:00,420.03,420.36,419.7,420.28,9600.0,420.03,420.36,419.7,420.28,9600.0
2013-05-23 14:20:00,420.18,420.29,419.46,419.73,4900.0,420.18,420.29,419.46,419.73,4900.0
2013-05-23 14:30:00,419.94,419.94,419.48,419.84,3200.0,419.94,419.94,419.48,419.84,3200.0
2013-05-23 14:40:00,419.71,420.25,419.47,419.85,6100.0,419.71,420.25,419.47,419.85,6100.0
2013-05-23 14:50:00,419.75,420.13,419.5,419.95,3200.0,419.75,420.13,419.5,419.95,3200.0
2013-05-23 15:00:00,419.9,420.23,419.54,419.69,4200.0,419.9,420.23,419.54,419.69,4200.0
2013-05-23 15:10:00,419.68,419.9,419.13,419.42,5500.0,419.68,419.9,419.13,419.42,5500.0
2013-05-23 15:20:00,419.27,420.0,419.27,419.61,12300.0,419.27,420.0,419.27,419.61,12300.0
2013-05-23 15:30:00,419.6,419.95,418.7,419.11,13400.0,419.6,419.95,418.7,419.11,13400.0
2013-05-23 15:40:00,419.21,419.78,418.7,419.21,19400.0,419.21,419.78,418.7,419.21,19400.0
2013-05-23 15:50:00,419.27,419.66,418.96,418.97,20700.0,419.27,419.66,418.96,418.97,20700.0
2013-05-24 09:30:00,416.0,418.66,415.81,416.3,3600.0,416.0,418.66,415.81,416.3,3600.0
2013-05-24 09:40:00,416.21,416.41,414.22,414.97,4500.0,416.21,416.41,414.22,414.97,4500.0
2013-05-24 09:50:00,415.94,415.94,414.89,415.02,1400.0,415.94,415.94,414.89,415.02,1400.0
2013-05-24 10:00:00,414.55,415.18,414.27,414.88,2900.0,414.55,415.18,414.27,414.88,2900.0
2013-05-24 10:10:00,414.88,415.02,414.43,414.54,700.0,414.88,415.02,414.43,414.54,700.0
2013-05-24 10:20:00,414.21,414.7,414.12,414.66,1900.0,414.21,414.7,414.12,414.66,1900.0
2013-05-24 10:30:00,414.67,415.32,413.84,414.05,3000.0,414.67,415.32,413.84,414.05,3000.0
2013-05-24 10:40:00,414.26,414.26,413.47,413.6,6400.0,414.26,414.26,413.47,413.6,6400.0
2013-05-24 10:50:00,413.82,413.94,413.53,413.53,2200.0,413.82,413.94,413.53,413.53,2200.0
2013-05-24 11:00:00,413.6,414.12,413.48,414.0,4100.0,413.6,414.12,413.48,414.0,4100.0
2013-05-24 11:10:00,414.01,414.38,413.52,413.52,6800.0,414.01,414.38,413.52,413.52,6800.0
2013-05-24 11:20:00,413.71,414.38,413.71,414.32,2200.0,413.71,414.38,413.71,414.32,2200.0
2013-05-24 11:30:00,414.24,414.24,413.52,414.05,4800.0,414.24,414.24,413.52,414.05,4800.0
2013-05-24 11:40:00,414.45,414.47,414.2,414.33,900.0,414.45,414.47,414.2,414.33,900.0
2013-05-24 11:50:00,414.24,414.98,413.95,414.96,3200.0,414.24,414.98,413.95,414.96,3200.0
2013-05-24 12:00:00,414.95,415.82,414.95,415.82,2700.0,414.95,415.82,414.95,415.82,2700.0
2013-05-24 12:10:00,415.75,416.0,415.62,416.0,1900.0,415.75,416.0,415.62,416.0,1900.0
2013-05-24 12:20:00,416.06,416.2,415.66,416.2,600.0,416.06,416.2,415.66,416.2,600.0
2013-05-24 12:30:00,416.33,416.33,415.93,416.22,3200.0,416.33,416.33,415.93,416.22,3200.0
2013-05-24 12:40:00,416.22,417.12,416.22,416.98,3500.0,416.22,417.12,416.22,416.98,3500.0
2013-05-24 12:50:00,417.56,417.56,416.91,416.91,1700.0,417.56,417.56,416.91,416.91,1700.0
2013-05-24 13:00:00,416.55,416.94,416.21,416.76,2000.0,416.55,416.94,416.21,416.76,2000.0
2013-05-24 13:10:00,416.72,416.75,416.5,416.5,3300.0,416.72,416.75,416.5,416.5,3300.0
2013-05-24 13:20:00,416.56,417.05,416.54,417.05,3300.0,416.56,417.05,416.54,417.05,3300.0
2013-05-24 13:30:00,416.98,417.0,416.24,416.44,3000.0,416.98,417.0,416.24,416.44,3000.0
2013-05-24 13:40:00,416.11,416.11,415.69,415.69,600.0,416.11,416.11,415.69,415.69,600.0
2013-05-24 13:50:00,415.77,416.23,415.62,416.23,3100.0,415.77,416.23,415.62,416.23,3100.0
2013-05-24 14:00:00,416.05,416.42,416.0,416.39,2200.0,416.05,416.42,416.0,416.39,2200.0
2013-05-24 14:10:00,416.33,416.62,415.79,416.62,2500.0,416.33,416.62,415.79,416.62,2500.0
2013-05-24 14:20:00,415.98,416.18,415.79,415.83,700.0,415.98,416.18,415.79,415.83,700.0
2013-05-24 14:30:00,415.78,415.98,415.17,415.98,1800.0,415.78,415.98,415.17,415.98,1800.0
2013-05-24 14:40:00,415.8,416.02,415.63,415.84,1100.0,415.8,416.02,415.63,415.84,1100.0
2013-05-24 14:50:00,415.81,415.89,415.43,415.78,2300.0,415.81,415.89,415.43,415.78,2300.0
2013-05-24 15:00:00,415.53,415.98,415.5,415.98,2800.0,415.53,415.98,415.5,415.98,2800.0
2013-05-24 15:10:00,415.84,416.16,415.67,415.67,2400.0,415.84,416.16,415.67,415.67,2400.0
2013-05-24 15:20:00,415.56,415.65,415.01,415.52,2600.0,415.56,415.65,415.01,415.52,2600.0
2013-05-24 15:30:00,415.23,415.47,415.0,415.16,3100.0,415.23,415.47,415.0,415.16,3100.0
2013-05-24 15:40:00,414.79,415.37,414.58,415.37,6100.0,414.79,415.37,414.58,415.37,6100.0
2013-05-24 15:50:00,414.99,415.87,414.7,415.81,13100.0,414.99,415.87,414.7,415.81,13100.0
2013-05-28 09:30:00,418.74,418.74,416.3,416.39,9400.0,418.74,418.74,416.3,416.39,9400.0
2013-05-28 09:40:00,416.38,417.88,415.4,417.88,4100.0,416.38,417.88,415.4,417.88,4100.0
2013-05-28 09:50:00,417.48,418.75,417.48,417.88,2500.0,417.48,418.75,417.48,417.88,2500.0
2013-05-28 10:00:00,418.75,419.98,418.75,419.98,2500.0,418.75,419.98,418.75,419.98,2500.0
2013-05-28 10:10:00,419.7,419.99,419.2,419.68,5100.0,419.7,419.99,419.2,419.68,5100.0
2013-05-28 10:20:00,419.58,420.55,419.58,420.0,3900.0,419.58,420.55,419.58,420.0,3900.0
2013-05-28 10:30:00,419.93,419.93,419.12,419.12,3000.0,419.93,419.93,419.12,419.12,3000.0
2013-05-28 10:40:00,418.66,418.81,418.24,418.28,1800.0,418.66,418.81,418.24,418.28,1800.0
2013-05-28 10:50:00,418.36,418.68,418.12,418.26,900.0,418.36,418.68,418.12,418.26,900.0
2013-05-28 11:00:00,418.49,418.49,417.87,417.87,700.0,418.49,418.49,417.87,417.87,700.0
2013-05-28 11:10:00,417.91,418.46,417.78,418.46,1300.0,417.91,418.46,417.78,418.46,1300.0
2013-05-28 11:20:00,418.09,418.09,417.62,417.62,1500.0,418.09,418.09,417.62,417.62,1500.0
2013-05-28 11:30:00,417.94,417.94,417.26,417.59,1900.0,417.94,417.94,417.26,417.59,1900.0
2013-05-28 11:40:00,417.57,417.57,417.06,417.06,1100.0,417.57,417.57,417.06,417.06,1100.0
2013-05-28 11:50:00,416.97,417.35,416.45,417.0,2600.0,416.97,417.35,416.45,417.0,2600.0
2013-05-28 12:00:00,417.0,417.02,416.01,416.05,2900.0,417.0,417.02,416.01,416.05,2900.0
2013-05-28 12:10:00,416.4,416.55,416.16,416.48,1500.0,416.4,416.55,416.16,416.48,1500.0
2013-05-28 12:20:00,416.55,416.73,416.55,416.73,700.0,416.55,416.73,416.55,416.73,700.0
2013-05-28 12:30:00,416.43,416.43,416.06,416.06,1700.0,416.43,416.43,416.06,416.06,1700.0
2013-05-28 12:40:00,416.04,416.53,416.04,416.1,900.0,416.04,416.53,416.04,416.1,900.0
2013-05-28 12:50:00,416.07,416.28,415.53,416.13,1700.0,416.07,416.28,415.53,416.13,1700.0
2013-05-28 13:00:00,416.51,416.73,416.15,416.2,1600.0,416.51,416.73,416.15,416.2,1600.0
2013-05-28 13:10:00,416.12,416.31,416.09,416.31,1600.0,416.12,416.31,416.09,416.31,1600.0
2013-05-28 13:20:00,416.44,416.44,416.08,416.3,3200.0,416.44,416.44,416.08,416.3,3200.0
2013-05-28 13:30:00,416.29,416.38,415.52,416.11,2400.0,416.29,416.38,415.52,416.11,2400.0
2013-05-28 13:40:00,416.05,416.17,415.77,415.77,2000.0,416.05,416.17,415.77,415.77,2000.0
2013-05-28 13:50:00,415.74,415.9,415.5,415.69,2200.0,415.74,415.9,415.5,415.69,2200.0
2013-05-28 14:00:00,415.68,415.97,415.43,415.97,2100.0,415.68,415.97,415.43,415.97,2100.0
2013-05-28 14:10:00,415.86,416.08,415.5,416.08,2300.0,415.86,416.08,415.5,416.08,2300.0
2013-05-28 14:20:00,415.86,416.25,415.7,415.92,2300.0,415.86,416.25,415.7,415.92,2300.0
2013-05-28 14:30:00,416.03,416.35,415.69,416.15,2700.0,416.03,416.35,415.69,416.15,2700.0
2013-05-28 14:40:00,416.04,416.99,415.92,416.42,2800.0,416.04,416.99,415.92,416.42,2800.0
2013-05-28 14:50:00,416.64,417.23,416.64,416.79,1500.0,416.64,417.23,416.64,416.79,1500.0
2013-05-28 15:00:00,416.79,417.61,416.74,417.55,4500.0,416.79,417.61,416.74,417.55,4500.0
2013-05-28 15:10:00,417.46,417.85,417.44,417.45,2100.0,417.46,417.85,417.44,417.45,2100.0
2013-05-28 15:20:00,417.62,418.41,417.62,418.26,7000.0,417.62,418.41,417.62,418.26,7000.0
2013-05-28 15:30:00,418.35,419.49,418.13,419.12,7300.0,418.35,419.49,418.13,419.12,7300.0
2013-05-28 15:40:00,418.88,419.52,418.65,419.4,5300.0,418.88,419.52,418.65,419.4,5300.0
2013-05-28 15:50:00,419.07,419.31,417.98,419.08,13200.0,419.07,419.31,417.98,419.08,13200.0
2013-05-29 09:30:00,416.11,416.31,413.7,413.7,3400.0,416.11,416.31,413.7,413.7,3400.0
2013-05-29 09:40:00,413.69,414.24,412.17,413.88,4700.0,413.69,414.24,412.17,413.88,4700.0
2013-05-29 09:50:00,413.81,416.0,413.4,415.9,3100.0,413.81,416.0,413.4,415.9,3100.0
2013-05-29 10:00:00,415.04,415.83,413.87,414.56,3500.0,415.04,415.83,413.87,414.56,3500.0
2013-05-29 10:10:00,413.86,413.91,413.86,413.91,200.0,413.86,413.91,413.86,413.91,200.0
2013-05-29 10:20:00,413.86,414.01,413.69,414.01,2400.0,413.86,414.01,413.69,414.01,2400.0
2013-05-29 10:30:00,414.33,415.0,414.32,415.0,1500.0,414.33,415.0,414.32,415.0,1500.0
2013-05-29 10:40:00,414.93,415.16,414.44,414.86,3000.0,414.93,415.16,414.44,414.86,3000.0
2013-05-29 10:50:00,414.86,415.19,414.26,415.19,1200.0,414.86,415.19,414.26,415.19,1200.0
2013-05-29 11:00:00,414.37,414.95,414.1,414.91,2200.0,414.37,414.95,414.1,414.91,2200.0
2013-05-29 11:10:00,414.78,415.75,414.56,415.73,2900.0,414.78,415.75,414.56,415.73,2900.0
2013-05-29 11:20:00,415.94,416.71,415.39,416.12,2100.0,415.94,416.71,415.39,416.12,2100.0
2013-05-29 11:30:00,416.47,416.93,415.89,415.89,2000.0,416.47,416.93,415.89,415.89,2000.0
2013-05-29 11:40:00,415.56,415.56,414.72,415.48,2000.0,415.56,415.56,414.72,415.48,2000.0
2013-05-29 11:50:00,415.45,415.45,414.97,414.97,200.0,415.45,415.45,414.97,414.97,200.0
2013-05-29 12:00:00,415.37,415.37,414.85,414.87,1600.0,415.37,415.37,414.85,414.87,1600.0
2013-05-29 12:10:00,414.96,415.41,414.96,415.1,1500.0,414.96,415.41,414.96,415.1,1500.0
2013-05-29 12:20:00,415.21,415.45,414.97,415.02,1200.0,415.21,415.45,414.97,415.02,1200.0
2013-05-29 12:30:00,414.76,414.97,414.63,414.63,1100.0,414.76,414.97,414.63,414.63,1100.0
2013-05-29 12:40:00,414.82,414.83,414.17,414.17,2100.0,414.82,414.83,414.17,414.17,2100.0
2013-05-29 12:50:00,414.08,414.45,414.06,414.36,2700.0,414.08,414.45,414.06,414.36,2700.0
2013-05-29 13:00:00,414.42,414.75,414.23,414.47,1700.0,414.42,414.75,414.23,414.47,1700.0
2013-05-29 13:10:00,414.98,415.23,414.88,415.0,1900.0,414.98,415.23,414.88,415.0,1900.0
2013-05-29 13:20:00,415.08,415.69,414.76,415.33,3400.0,415.08,415.69,414.76,415.33,3400.0
2013-05-29 13:30:00,415.3,416.07,415.13,415.42,4800.0,415.3,416.07,415.13,415.42,4800.0
2013-05-29 13:40:00,415.53,416.16,415.26,416.16,3800.0,415.53,416.16,415.26,416.16,3800.0
2013-05-29 13:50:00,416.24,417.1,416.16,416.99,2300.0,416.24,417.1,416.16,416.99,2300.0
2013-05-29 14:00:00,417.04,418.04,416.99,418.04,4900.0,417.04,418.04,416.99,418.04,4900.0
2013-05-29 14:10:00,418.17,418.3,417.94,418.0,1500.0,418.17,418.3,417.94,418.0,1500.0
2013-05-29 14:20:00,418.0,418.11,417.83,417.89,1600.0,418.0,418.11,417.83,417.89,1600.0
2013-05-29 14:30:00,417.64,417.64,417.17,417.58,2100.0,417.64,417.64,417.17,417.58,2100.0
2013-05-29 14:40:00,417.3,417.67,416.76,417.64,2100.0,417.3,417.67,416.76,417.64,2100.0
2013-05-29 14:50:00,416.97,417.46,416.94,417.21,2600.0,416.97,417.46,416.94,417.21,2600.0
2013-05-29 15:00:00,416.69,417.31,416.03,416.6,5000.0,416.69,417.31,416.03,416.6,5000.0
2013-05-29 15:10:00,416.6,417.13,416.17,417.12,6400.0,416.6,417.13,416.17,417.12,6400.0
2013-05-29 15:20:00,417.12,417.12,416.4,416.88,3400.0,417.12,417.12,416.4,416.88,3400.0
2013-05-29 15:30:00,416.99,417.01,416.6,416.6,3200.0,416.99,417.01,416.6,416.6,3200.0
2013-05-29 15:40:00,416.71,416.78,416.11,416.3,7800.0,416.71,416.78,416.11,416.3,7800.0
2013-05-29 15:50:00,416.52,417.02,415.87,416.76,10700.0,416.52,417.02,415.87,416.76,10700.0
2013-05-30 09:30:00,416.95,421.3,416.95,420.3,8200.0,416.95,421.3,416.95,420.3,8200.0
2013-05-30 09:40:00,420.59,420.82,419.87,420.7,2000.0,420.59,420.82,419.87,420.7,2000.0
2013-05-30 09:50:00,421.79,421.79,419.18,419.53,2500.0,421.79,421.79,419.18,419.53,2500.0
2013-05-30 10:00:00,419.26,420.29,418.82,419.42,4100.0,419.26,420.29,418.82,419.42,4100.0
2013-05-30 10:10:00,419.86,419.89,418.9,418.9,700.0,419.86,419.89,418.9,418.9,700.0
2013-05-30 10:20:00,418.83,418.88,417.99,418.26,1700.0,418.83,418.88,417.99,418.26,1700.0
2013-05-30 10:30:00,418.69,418.97,418.54,418.6,3500.0,418.69,418.97,418.54,418.6,3500.0
2013-05-30 10:40:00,418.68,418.93,418.54,418.86,1700.0,418.68,418.93,418.54,418.86,1700.0
2013-05-30 10:50:00,418.74,419.74,418.48,419.74,1300.0,418.74,419.74,418.48,419.74,1300.0
2013-05-30 11:00:00,419.18,419.18,418.25,418.98,1300.0,419.18,419.18,418.25,418.98,1300.0
2013-05-30 11:10:00,418.97,418.97,417.61,417.61,3700.0,418.97,418.97,417.61,417.61,3700.0
2013-05-30 11:20:00,417.74,418.55,417.74,418.55,1100.0,417.74,418.55,417.74,418.55,1100.0
2013-05-30 11:30:00,418.74,419.26,418.39,419.0,3100.0,418.74,419.26,418.39,419.0,3100.0
2013-05-30 11:40:00,419.59,419.59,419.13,419.13,1200.0,419.59,419.59,419.13,419.13,1200.0
2013-05-30 11:50:00,419.41,419.61,418.97,419.23,1800.0,419.41,419.61,418.97,419.23,1800.0
2013-05-30 12:00:00,418.97,419.36,418.71,419.13,2000.0,418.97,419.36,418.71,419.13,2000.0
2013-05-30 12:10:00,418.86,419.96,418.86,419.96,5500.0,418.86,419.96,418.86,419.96,5500.0
2013-05-30 12:20:00,419.39,419.68,419.18,419.47,1900.0,419.39,419.68,419.18,419.47,1900.0
2013-05-30 12:30:00,419.25,419.25,419.16,419.16,1900.0,419.25,419.25,419.16,419.16,1900.0
2013-05-30 12:40:00,418.96,419.15,418.51,418.95,2100.0,418.96,419.15,418.51,418.95,2100.0
2013-05-30 12:50:00,418.71,418.9,418.49,418.65,600.0,418.71,418.9,418.49,418.65,600.0
2013-05-30 13:00:00,418.07,418.27,417.7,418.19,2700.0,418.07,418.27,417.7,418.19,2700.0
2013-05-30 13:10:00,417.91,417.93,417.58,417.64,1400.0,417.91,417.93,417.58,417.64,1400.0
2013-05-30 13:20:00,417.85,418.72,417.85,418.35,2400.0,417.85,418.72,417.85,418.35,2400.0
2013-05-30 13:30:00,418.62,418.62,418.16,418.24,1900.0,418.62,418.62,418.16,418.24,1900.0
2013-05-30 13:40:00,418.28,419.15,418.28,418.84,2100.0,418.28,419.15,418.28,418.84,2100.0
2013-05-30 13:50:00,418.67,418.77,418.45,418.45,1500.0,418.67,418.77,418.45,418.45,1500.0
2013-05-30 14:00:00,418.62,419.14,418.21,418.3,4400.0,418.62,419.14,418.21,418.3,4400.0
2013-05-30 14:10:00,418.67,420.05,418.67,419.37,4100.0,418.67,420.05,418.67,419.37,4100.0
2013-05-30 14:20:00,419.32,419.92,419.31,419.58,4500.0,419.32,419.92,419.31,419.58,4500.0
2013-05-30 14:30:00,419.78,419.78,419.49,419.67,2400.0,419.78,419.78,419.49,419.67,2400.0
2013-05-30 14:40:00,419.99,420.0,419.35,419.99,3500.0,419.99,420.0,419.35,419.99,3500.0
2013-05-30 14:50:00,419.99,420.2,419.66,419.66,2400.0,419.99,420.2,419.66,419.66,2400.0
2013-05-30 15:00:00,419.62,419.62,418.68,418.95,2800.0,419.62,419.62,418.68,418.95,2800.0
2013-05-30 15:10:00,419.24,419.5,418.93,418.93,1800.0,419.24,419.5,418.93,418.93,1800.0
2013-05-30 15:20:00,418.87,419.12,417.96,417.96,3100.0,418.87,419.12,417.96,417.96,3100.0
2013-05-30 15:30:00,418.22,418.78,418.08,418.73,12400.0,418.22,418.78,418.08,418.73,12400.0
2013-05-30 15:40:00,418.65,419.05,417.75,417.75,5600.0,418.65,419.05,417.75,417.75,5600.0
2013-05-30 15:50:00,417.69,418.2,417.22,417.76,21400.0,417.69,418.2,417.22,417.76,21400.0
2013-05-31 09:30:00,417.01,419.23,416.28,416.28,4700.0,417.01,419.23,416.28,416.28,4700.0
2013-05-31 09:40:00,416.83,416.9,415.01,416.62,6400.0,416.83,416.9,415.01,416.62,6400.0
2013-05-31 09:50:00,416.62,417.72,416.17,417.72,5100.0,416.62,417.72,416.17,417.72,5100.0
2013-05-31 10:00:00,416.96,417.04,415.5,415.5,4600.0,416.96,417.04,415.5,415.5,4600.0
2013-05-31 10:10:00,415.65,415.73,415.22,415.73,2900.0,415.65,415.73,415.22,415.73,2900.0
2013-05-31 10:20:00,415.58,416.18,415.28,415.75,4500.0,415.58,416.18,415.28,415.75,4500.0
2013-05-31 10:30:00,415.87,416.78,415.87,416.78,4000.0,415.87,416.78,415.87,416.78,4000.0
2013-05-31 10:40:00,416.78,417.23,416.46,417.11,4400.0,416.78,417.23,416.46,417.11,4400.0
2013-05-31 10:50:00,416.64,416.68,415.83,416.22,4700.0,416.64,416.68,415.83,416.22,4700.0
2013-05-31 11:00:00,416.51,417.35,416.46,417.32,3300.0,416.51,417.35,416.46,417.32,3300.0
2013-05-31 11:10:00,417.3,417.73,416.6,417.52,8700.0,417.3,417.73,416.6,417.52,8700.0
2013-05-31 11:20:00,417.41,417.41,416.23,416.23,4300.0,417.41,417.41,416.23,416.23,4300.0
2013-05-31 11:30:00,416.06,417.07,416.06,416.8,5300.0,416.06,417.07,416.06,416.8,5300.0
2013-05-31 11:40:00,416.69,416.93,415.86,416.43,5200.0,416.69,416.93,415.86,416.43,5200.0
2013-05-31 11:50:00,416.43,416.43,415.68,415.86,1800.0,416.43,416.43,415.68,415.86,1800.0
2013-05-31 12:00:00,415.61,416.66,415.42,416.2,6400.0,415.61,416.66,415.42,416.2,6400.0
2013-05-31 12:10:00,416.12,416.3,415.63,416.0,3800.0,416.12,416.3,415.63,416.0,3800.0
2013-05-31 12:20:00,416.35,416.63,415.91,416.57,3700.0,416.35,416.63,415.91,416.57,3700.0
2013-05-31 12:30:00,416.01,416.34,415.78,416.03,2400.0,416.01,416.34,415.78,416.03,2400.0
2013-05-31 12:40:00,415.71,416.2,415.7,415.81,1900.0,415.71,416.2,415.7,415.81,1900.0
2013-05-31 12:50:00,415.92,416.31,415.4,415.62,2700.0,415.92,416.31,415.4,415.62,2700.0
2013-05-31 13:00:00,415.41,415.8,415.41,415.65,2000.0,415.41,415.8,415.41,415.65,2000.0
2013-05-31 13:10:00,415.63,415.73,415.33,415.39,2300.0,415.63,415.73,415.33,415.39,2300.0
2013-05-31 13:20:00,415.39,415.79,415.39,415.79,2800.0,415.39,415.79,415.39,415.79,2800.0
2013-05-31 13:30:00,415.5,415.57,415.37,415.57,900.0,415.5,415.57,415.37,415.57,900.0
2013-05-31 13:40:00,415.48,415.63,415.01,415.45,3200.0,415.48,415.63,415.01,415.45,3200.0
2013-05-31 13:50:00,415.37,416.18,415.11,415.23,4400.0,415.37,416.18,415.11,415.23,4400.0
2013-05-31 14:00:00,415.48,415.92,415.34,415.43,2900.0,415.48,415.92,415.34,415.43,2900.0
2013-05-31 14:10:00,415.46,415.46,414.53,415.43,5800.0,415.46,415.46,414.53,415.43,5800.0
2013-05-31 14:20:00,415.82,416.12,415.4,415.4,3400.0,415.82,416.12,415.4,415.4,3400.0
2013-05-31 14:30:00,415.08,415.18,413.68,413.96,6100.0,415.08,415.18,413.68,413.96,6100.0
2013-05-31 14:40:00,413.96,413.98,413.17,413.2,5500.0,413.96,413.98,413.17,413.2,5500.0
2013-05-31 14:50:00,413.2,413.35,412.75,413.03,5200.0,413.2,413.35,412.75,413.03,5200.0
2013-05-31 15:00:00,413.02,413.68,412.65,412.8,8600.0,413.02,413.68,412.65,412.8,8600.0
2013-05-31 15:10:00,412.61,413.06,412.4,412.44,6100.0,412.61,413.06,412.4,412.44,6100.0
2013-05-31 15:20:00,412.4,412.99,412.14,412.29,8100.0,412.4,412.99,412.14,412.29,8100.0
2013-05-31 15:30:00,412.23,413.32,411.75,413.12,16700.0,412.23,413.32,411.75,413.12,16700.0
2013-05-31 15:40:00,413.15,413.8,411.64,411.76,20600.0,413.15,413.8,411.64,411.76,20600.0
2013-05-31 15:50:00,411.61,411.75,408.65,409.04,55200.0,411.61,411.75,408.65,409.04,55200.0
2013-06-03 09:30:00,408.35,410.85,408.35,409.19,6500.0,408.35,410.85,408.35,409.19,6500.0
2013-06-03 09:40:00,409.15,409.43,408.15,408.56,14200.0,409.15,409.43,408.15,408.56,14200.0
2013-06-03 09:50:00,408.56,409.11,408.31,408.65,13800.0,408.56,409.11,408.31,408.65,13800.0
2013-06-03 10:00:00,408.65,409.89,407.65,409.52,13100.0,408.65,409.89,407.65,409.52,13100.0
2013-06-03 10:10:00,409.52,410.11,409.0,409.17,6400.0,409.52,410.11,409.0,409.17,6400.0
2013-06-03 10:20:00,409.47,409.52,407.99,408.63,3400.0,409.47,409.52,407.99,408.63,3400.0
2013-06-03 10:30:00,408.96,409.85,408.62,409.85,9000.0,408.96,409.85,408.62,409.85,9000.0
2013-06-03 10:40:00,409.52,409.88,409.05,409.88,1100.0,409.52,409.88,409.05,409.88,1100.0
2013-06-03 10:50:00,410.29,411.74,410.25,411.18,2600.0,410.29,411.74,410.25,411.18,2600.0
2013-06-03 11:00:00,411.21,411.65,410.58,411.62,4900.0,411.21,411.65,410.58,411.62,4900.0
2013-06-03 11:10:00,411.62,411.64,410.44,410.66,3300.0,411.62,411.64,410.44,410.66,3300.0
2013-06-03 11:20:00,410.66,411.07,410.1,410.86,2200.0,410.66,411.07,410.1,410.86,2200.0
2013-06-03 11:30:00,411.13,411.13,410.26,410.52,3700.0,411.13,411.13,410.26,410.52,3700.0
2013-06-03 11:40:00,410.34,412.12,410.25,411.28,2400.0,410.34,412.12,410.25,411.28,2400.0
2013-06-03 11:50:00,411.63,411.81,410.38,410.82,2200.0,411.63,411.81,410.38,410.82,2200.0
2013-06-03 12:00:00,410.82,411.28,409.59,410.1,3000.0,410.82,411.28,409.59,410.1,3000.0
2013-06-03 12:10:00,410.5,410.9,409.63,410.59,3100.0,410.5,410.9,409.63,410.59,3100.0
2013-06-03 12:20:00,410.62,411.23,409.75,410.03,3100.0,410.62,411.23,409.75,410.03,3100.0
2013-06-03 12:30:00,410.25,410.47,409.55,409.76,2000.0,410.25,410.47,409.55,409.76,2000.0
2013-06-03 12:40:00,410.07,410.46,409.46,410.09,2700.0,410.07,410.46,409.46,410.09,2700.0
2013-06-03 12:50:00,409.92,410.09,408.71,409.61,3600.0,409.92,410.09,408.71,409.61,3600.0
2013-06-03 13:00:00,409.61,409.62,408.79,409.26,1700.0,409.61,409.62,408.79,409.26,1700.0
2013-06-03 13:10:00,408.94,409.64,408.77,409.07,2000.0,408.94,409.64,408.77,409.07,2000.0
2013-06-03 13:20:00,409.28,409.28,408.51,408.64,1900.0,409.28,409.28,408.51,408.64,1900.0
2013-06-03 13:30:00,408.7,409.29,407.86,408.41,6400.0,408.7,409.29,407.86,408.41,6400.0
2013-06-03 13:40:00,408.55,408.55,407.2,407.75,3100.0,408.55,408.55,407.2,407.75,3100.0
2013-06-03 13:50:00,408.44,409.32,407.56,408.05,5200.0,408.44,409.32,407.56,408.05,5200.0
2013-06-03 14:00:00,407.67,409.22,407.62,408.94,4600.0,407.67,409.22,407.62,408.94,4600.0
2013-06-03 14:10:00,408.63,408.9,407.83,407.83,3200.0,408.63,408.9,407.83,407.83,3200.0
2013-06-03 14:20:00,408.05,408.48,407.79,408.11,3100.0,408.05,408.48,407.79,408.11,3100.0
2013-06-03 14:30:00,407.84,408.42,407.59,408.04,4700.0,407.84,408.42,407.59,408.04,4700.0
2013-06-03 14:40:00,408.24,409.07,407.81,408.1,3000.0,408.24,409.07,407.81,408.1,3000.0
2013-06-03 14:50:00,408.3,408.63,407.88,408.12,3700.0,408.3,408.63,407.88,408.12,3700.0
2013-06-03 15:00:00,408.39,408.92,408.19,408.43,6000.0,408.39,408.92,408.19,408.43,6000.0
2013-06-03 15:10:00,409.06,409.38,408.18,408.18,3400.0,409.06,409.38,408.18,408.18,3400.0
2013-06-03 15:20:00,408.64,409.57,408.23,409.57,7200.0,408.64,409.57,408.23,409.57,7200.0
2013-06-03 15:30:00,409.51,410.0,409.26,409.87,4000.0,409.51,410.0,409.26,409.87,4000.0
2013-06-03 15:40:00,409.71,411.16,409.71,410.48,9900.0,409.71,411.16,409.71,410.48,9900.0
2013-06-03 15:50:00,410.45,411.2,410.16,410.84,19200.0,410.45,411.2,410.16,410.84,19200.0
2013-06-04 09:30:00,411.02,414.1,409.26,413.17,10100.0,411.02,414.1,409.26,413.17,10100.0
2013-06-04 09:40:00,413.18,413.46,411.62,411.95,7700.0,413.18,413.46,411.62,411.95,7700.0
2013-06-04 09:50:00,412.05,413.78,412.0,413.14,3500.0,412.05,413.78,412.0,413.14,3500.0
2013-06-04 10:00:00,413.81,414.58,413.22,413.68,3500.0,413.81,414.58,413.22,413.68,3500.0
2013-06-04 10:10:00,414.19,414.49,412.31,412.33,4400.0,414.19,414.49,412.31,412.33,4400.0
2013-06-04 10:20:00,411.88,413.36,411.8,413.36,1500.0,411.88,413.36,411.8,413.36,1500.0
2013-06-04 10:30:00,413.55,414.53,413.23,413.23,3900.0,413.55,414.53,413.23,413.23,3900.0
2013-06-04 10:40:00,413.86,414.22,413.6,414.17,2900.0,413.86,414.22,413.6,414.17,2900.0
2013-06-04 10:50:00,414.22,414.22,412.74,413.49,2700.0,414.22,414.22,412.74,413.49,2700.0
2013-06-04 11:00:00,413.34,413.34,412.46,413.03,2100.0,413.34,413.34,412.46,413.03,2100.0
2013-06-04 11:10:00,413.19,413.75,412.78,413.56,3200.0,413.19,413.75,412.78,413.56,3200.0
2013-06-04 11:20:00,413.16,414.1,413.16,413.56,2000.0,413.16,414.1,413.16,413.56,2000.0
2013-06-04 11:30:00,413.57,413.73,413.13,413.48,1100.0,413.57,413.73,413.13,413.48,1100.0
2013-06-04 11:40:00,413.48,414.22,413.43,413.9,3700.0,413.48,414.22,413.43,413.9,3700.0
2013-06-04 11:50:00,413.55,413.79,412.42,412.42,3100.0,413.55,413.79,412.42,412.42,3100.0
2013-06-04 12:00:00,412.66,412.66,411.02,411.29,4000.0,412.66,412.66,411.02,411.29,4000.0
2013-06-04 12:10:00,411.32,411.7,410.32,411.49,3300.0,411.32,411.7,410.32,411.49,3300.0
2013-06-04 12:20:00,410.89,411.53,410.72,411.12,2500.0,410.89,411.53,410.72,411.12,2500.0
2013-06-04 12:30:00,411.01,411.83,410.82,411.45,1900.0,411.01,411.83,410.82,411.45,1900.0
2013-06-04 12:40:00,411.7,411.93,410.97,411.17,2500.0,411.7,411.93,410.97,411.17,2500.0
2013-06-04 12:50:00,410.9,411.36,410.46,411.02,1700.0,410.9,411.36,410.46,411.02,1700.0
2013-06-04 13:00:00,411.21,411.21,410.22,411.03,4200.0,411.21,411.21,410.22,411.03,4200.0
2013-06-04 13:10:00,411.34,411.34,410.34,410.7,3300.0,411.34,411.34,410.34,410.7,3300.0
2013-06-04 13:20:00,410.62,410.63,408.15,408.15,8900.0,410.62,410.63,408.15,408.15,8900.0
2013-06-04 13:30:00,408.45,409.42,407.94,408.63,5900.0,408.45,409.42,407.94,408.63,5900.0
2013-06-04 13:40:00,408.91,408.91,407.2,407.57,3400.0,408.91,408.91,407.2,407.57,3400.0
2013-06-04 13:50:00,407.76,408.38,407.71,408.27,4000.0,407.76,408.38,407.71,408.27,4000.0
2013-06-04 14:00:00,408.41,408.41,406.11,406.75,7100.0,408.41,408.41,406.11,406.75,7100.0
2013-06-04 14:10:00,406.52,408.04,406.52,408.04,5100.0,406.52,408.04,406.52,408.04,5100.0
2013-06-04 14:20:00,407.85,408.21,406.82,406.86,7000.0,407.85,408.21,406.82,406.86,7000.0
2013-06-04 14:30:00,406.88,407.57,406.78,406.92,8200.0,406.88,407.57,406.78,406.92,8200.0
2013-06-04 14:40:00,407.04,407.4,406.42,406.92,6000.0,407.04,407.4,406.42,406.92,6000.0
2013-06-04 14:50:00,406.77,407.01,406.35,406.4,3200.0,406.77,407.01,406.35,406.4,3200.0
2013-06-04 15:00:00,406.6,407.42,406.5,406.72,7300.0,406.6,407.42,406.5,406.72,7300.0
2013-06-04 15:10:00,406.93,407.18,406.6,406.82,6100.0,406.93,407.18,406.6,406.82,6100.0
2013-06-04 15:20:00,406.98,407.56,406.68,407.02,3400.0,406.98,407.56,406.68,407.02,3400.0
2013-06-04 15:30:00,407.01,408.24,406.91,407.91,10100.0,407.01,408.24,406.91,407.91,10100.0
2013-06-04 15:40:00,408.16,408.83,407.79,408.67,6500.0,408.16,408.83,407.79,408.67,6500.0
2013-06-04 15:50:00,408.65,408.76,407.44,407.96,9700.0,408.65,408.76,407.44,407.96,9700.0
2013-06-05 09:30:00,408.31,410.66,408.31,409.25,3500.0,408.31,410.66,408.31,409.25,3500.0
2013-06-05 09:40:00,408.7,410.58,407.64,408.2,5500.0,408.7,410.58,407.64,408.2,5500.0
2013-06-05 09:50:00,408.2,409.62,408.04,409.03,3900.0,408.2,409.62,408.04,409.03,3900.0
2013-06-05 10:00:00,408.44,408.77,407.47,407.48,3400.0,408.44,408.77,407.47,407.48,3400.0
2013-06-05 10:10:00,407.48,408.48,407.37,407.72,6100.0,407.48,408.48,407.37,407.72,6100.0
2013-06-05 10:20:00,407.72,408.46,406.93,407.03,2800.0,407.72,408.46,406.93,407.03,2800.0
2013-06-05 10:30:00,407.03,407.59,406.52,407.06,2500.0,407.03,407.59,406.52,407.06,2500.0
2013-06-05 10:40:00,406.43,407.16,406.43,406.89,1900.0,406.43,407.16,406.43,406.89,1900.0
2013-06-05 10:50:00,406.57,406.57,405.47,406.37,3200.0,406.57,406.57,405.47,406.37,3200.0
2013-06-05 11:00:00,406.23,406.32,405.66,406.32,1500.0,406.23,406.32,405.66,406.32,1500.0
2013-06-05 11:10:00,406.15,406.56,405.65,405.85,1500.0,406.15,406.56,405.65,405.85,1500.0
2013-06-05 11:20:00,405.64,406.54,405.27,405.89,5300.0,405.64,406.54,405.27,405.89,5300.0
2013-06-05 11:30:00,405.89,406.21,405.2,406.21,4400.0,405.89,406.21,405.2,406.21,4400.0
2013-06-05 11:40:00,406.03,406.03,405.5,405.5,1300.0,406.03,406.03,405.5,405.5,1300.0
2013-06-05 11:50:00,405.5,405.9,405.0,405.9,2000.0,405.5,405.9,405.0,405.9,2000.0
2013-06-05 12:00:00,405.28,405.5,405.11,405.49,3800.0,405.28,405.5,405.11,405.49,3800.0
2013-06-05 12:10:00,405.6,405.73,405.01,405.65,1700.0,405.6,405.73,405.01,405.65,1700.0
2013-06-05 12:20:00,405.2,405.8,405.08,405.8,1400.0,405.2,405.8,405.08,405.8,1400.0
2013-06-05 12:30:00,405.8,405.8,405.17,405.21,4500.0,405.8,405.8,405.17,405.21,4500.0
2013-06-05 12:40:00,405.31,405.51,404.87,405.2,6300.0,405.31,405.51,404.87,405.2,6300.0
2013-06-05 12:50:00,405.16,405.65,405.0,405.39,3000.0,405.16,405.65,405.0,405.39,3000.0
2013-06-05 13:00:00,405.42,406.58,405.39,406.58,2000.0,405.42,406.58,405.39,406.58,2000.0
2013-06-05 13:10:00,406.58,406.67,406.14,406.67,1600.0,406.58,406.67,406.14,406.67,1600.0
2013-06-05 13:20:00,406.4,407.0,406.21,406.21,1700.0,406.4,407.0,406.21,406.21,1700.0
2013-06-05 13:30:00,406.42,406.93,406.13,406.52,4600.0,406.42,406.93,406.13,406.52,4600.0
2013-06-05 13:40:00,406.52,406.8,406.1,406.39,3100.0,406.52,406.8,406.1,406.39,3100.0
2013-06-05 13:50:00,406.52,406.92,406.17,406.61,4300.0,406.52,406.92,406.17,406.61,4300.0
2013-06-05 14:00:00,406.61,406.61,406.15,406.53,2500.0,406.61,406.61,406.15,406.53,2500.0
2013-06-05 14:10:00,406.65,406.67,405.64,405.64,4900.0,406.65,406.67,405.64,405.64,4900.0
2013-06-05 14:20:00,405.53,405.53,405.04,405.38,1800.0,405.53,405.53,405.04,405.38,1800.0
2013-06-05 14:30:00,405.71,406.49,405.0,406.18,3300.0,405.71,406.49,405.0,406.18,3300.0
2013-06-05 14:40:00,406.63,406.94,405.95,406.18,3200.0,406.63,406.94,405.95,406.18,3200.0
2013-06-05 14:50:00,406.18,406.76,405.82,406.26,4000.0,406.18,406.76,405.82,406.26,4000.0
2013-06-05 15:00:00,406.39,406.43,405.43,405.43,3900.0,406.39,406.43,405.43,405.43,3900.0
2013-06-05 15:10:00,405.43,406.56,405.07,405.85,8000.0,405.43,406.56,405.07,405.85,8000.0
2013-06-05 15:20:00,405.85,406.46,405.4,406.16,5800.0,405.85,406.46,405.4,406.16,5800.0
2013-06-05 15:30:00,406.5,406.94,405.27,406.45,11300.0,406.5,406.94,405.27,406.45,11300.0
2013-06-05 15:40:00,406.45,407.03,406.21,406.48,11400.0,406.45,407.03,406.21,406.48,11400.0
2013-06-05 15:50:00,406.43,406.62,405.3,405.47,18400.0,406.43,406.62,405.3,405.47,18400.0
2013-06-06 09:30:00,406.11,410.13,406.11,407.44,2800.0,406.11,410.13,406.11,407.44,2800.0
2013-06-06 09:40:00,407.5,407.51,407.5,407.5,2000.0,407.5,407.51,407.5,407.5,2000.0
2013-06-06 09:50:00,407.52,408.32,407.37,408.27,3700.0,407.52,408.32,407.37,408.27,3700.0
2013-06-06 10:00:00,409.1,409.75,408.67,409.28,6400.0,409.1,409.75,408.67,409.28,6400.0
2013-06-06 10:10:00,409.34,409.35,408.44,408.84,2200.0,409.34,409.35,408.44,408.84,2200.0
2013-06-06 10:20:00,409.0,409.05,408.35,409.03,4600.0,409.0,409.05,408.35,409.03,4600.0
2013-06-06 10:30:00,409.11,409.6,409.07,409.39,2100.0,409.11,409.6,409.07,409.39,2100.0
2013-06-06 10:40:00,409.39,409.99,409.15,409.98,2700.0,409.39,409.99,409.15,409.98,2700.0
2013-06-06 10:50:00,409.98,410.86,409.89,410.81,3900.0,409.98,410.86,409.89,410.81,3900.0
2013-06-06 11:00:00,410.93,411.04,410.17,410.83,3000.0,410.93,411.04,410.17,410.83,3000.0
2013-06-06 11:10:00,411.04,411.48,410.73,410.75,3000.0,411.04,411.48,410.73,410.75,3000.0
2013-06-06 11:20:00,411.28,411.73,410.96,411.12,3600.0,411.28,411.73,410.96,411.12,3600.0
2013-06-06 11:30:00,411.22,411.74,410.98,411.68,2400.0,411.22,411.74,410.98,411.68,2400.0
2013-06-06 11:40:00,411.58,412.33,411.23,412.33,3900.0,411.58,412.33,411.23,412.33,3900.0
2013-06-06 11:50:00,412.2,412.2,410.98,411.58,7400.0,412.2,412.2,410.98,411.58,7400.0
2013-06-06 12:00:00,411.48,411.51,410.98,411.33,3000.0,411.48,411.51,410.98,411.33,3000.0
2013-06-06 12:10:00,411.33,411.41,410.23,410.27,7400.0,411.33,411.41,410.23,410.27,7400.0
2013-06-06 12:20:00,409.77,409.77,408.7,409.31,2500.0,409.77,409.77,408.7,409.31,2500.0
2013-06-06 12:30:00,409.21,409.94,408.98,409.94,4000.0,409.21,409.94,408.98,409.94,4000.0
2013-06-06 12:40:00,409.89,410.67,409.66,410.33,2000.0,409.89,410.67,409.66,410.33,2000.0
2013-06-06 12:50:00,410.33,410.78,409.6,410.37,4700.0,410.33,410.78,409.6,410.37,4700.0
2013-06-06 13:00:00,410.53,410.7,410.13,410.7,1700.0,410.53,410.7,410.13,410.7,1700.0
2013-06-06 13:10:00,410.72,411.84,410.72,411.1,1100.0,410.72,411.84,410.72,411.1,1100.0
2013-06-06 13:20:00,411.3,411.3,410.93,411.05,1400.0,411.3,411.3,410.93,411.05,1400.0
2013-06-06 13:30:00,411.18,411.25,410.9,410.9,1700.0,411.18,411.25,410.9,410.9,1700.0
2013-06-06 13:40:00,411.22,411.61,410.73,411.61,1500.0,411.22,411.61,410.73,411.61,1500.0
2013-06-06 13:50:00,411.8,411.86,411.04,411.04,1300.0,411.8,411.86,411.04,411.04,1300.0
2013-06-06 14:00:00,411.28,411.3,410.58,410.99,2000.0,411.28,411.3,410.58,410.99,2000.0
2013-06-06 14:10:00,410.99,411.45,410.81,411.12,3400.0,410.99,411.45,410.81,411.12,3400.0
2013-06-06 14:20:00,411.36,411.83,411.34,411.36,1600.0,411.36,411.83,411.34,411.36,1600.0
2013-06-06 14:30:00,411.86,412.68,411.5,412.1,4800.0,411.86,412.68,411.5,412.1,4800.0
2013-06-06 14:40:00,412.91,413.55,412.59,413.45,4700.0,412.91,413.55,412.59,413.45,4700.0
2013-06-06 14:50:00,413.66,414.2,413.64,413.94,2900.0,413.66,414.2,413.64,413.94,2900.0
2013-06-06 15:00:00,413.57,413.87,413.0,413.46,1800.0,413.57,413.87,413.0,413.46,1800.0
2013-06-06 15:10:00,413.5,413.5,412.14,412.66,2800.0,413.5,413.5,412.14,412.66,2800.0
2013-06-06 15:20:00,412.71,413.28,412.46,412.51,2300.0,412.71,413.28,412.46,412.51,2300.0
2013-06-06 15:30:00,412.82,413.45,412.69,413.45,4100.0,412.82,413.45,412.69,413.45,4100.0
2013-06-06 15:40:00,413.36,414.01,413.15,413.81,6100.0,413.36,414.01,413.15,413.81,6100.0
2013-06-06 15:50:00,414.01,415.56,413.39,415.38,30800.0,414.01,415.56,413.39,415.38,30800.0
2013-06-07 09:30:00,417.77,419.33,415.42,416.12,5700.0,417.77,419.33,415.42,416.12,5700.0
2013-06-07 09:40:00,416.22,416.8,415.72,416.68,7400.0,416.22,416.8,415.72,416.68,7400.0
2013-06-07 09:50:00,416.11,416.97,415.26,416.3,3300.0,416.11,416.97,415.26,416.3,3300.0
2013-06-07 10:00:00,416.36,417.43,416.12,417.35,2200.0,416.36,417.43,416.12,417.35,2200.0
2013-06-07 10:10:00,417.13,417.51,416.8,416.82,2800.0,417.13,417.51,416.8,416.82,2800.0
2013-06-07 10:20:00,416.82,417.0,416.32,416.32,2000.0,416.82,417.0,416.32,416.32,2000.0
2013-06-07 10:30:00,416.41,416.44,415.31,415.66,3100.0,416.41,416.44,415.31,415.66,3100.0
2013-06-07 10:40:00,415.66,416.62,415.61,415.61,3000.0,415.66,416.62,415.61,415.61,3000.0
2013-06-07 10:50:00,415.37,415.7,415.18,415.66,1500.0,415.37,415.7,415.18,415.66,1500.0
2013-06-07 11:00:00,415.45,415.89,415.45,415.74,1000.0,415.45,415.89,415.45,415.74,1000.0
2013-06-07 11:10:00,415.54,415.87,414.65,415.17,1600.0,415.54,415.87,414.65,415.17,1600.0
2013-06-07 11:20:00,415.0,416.37,414.95,416.37,2500.0,415.0,416.37,414.95,416.37,2500.0
2013-06-07 11:30:00,416.36,417.08,415.88,416.5,4200.0,416.36,417.08,415.88,416.5,4200.0
2013-06-07 11:40:00,416.35,416.43,415.68,415.68,1800.0,416.35,416.43,415.68,415.68,1800.0
2013-06-07 11:50:00,415.89,415.89,415.64,415.81,600.0,415.89,415.89,415.64,415.81,600.0
2013-06-07 12:00:00,415.44,415.6,414.82,414.9,3800.0,415.44,415.6,414.82,414.9,3800.0
2013-06-07 12:10:00,415.35,415.82,415.35,415.82,2600.0,415.35,415.82,415.35,415.82,2600.0
2013-06-07 12:20:00,415.92,416.35,415.64,415.64,3100.0,415.92,416.35,415.64,415.64,3100.0
2013-06-07 12:30:00,415.54,415.54,415.18,415.27,800.0,415.54,415.54,415.18,415.27,800.0
2013-06-07 12:40:00,415.13,415.13,413.9,413.9,2700.0,415.13,415.13,413.9,413.9,2700.0
2013-06-07 12:50:00,414.36,414.79,413.98,414.05,3300.0,414.36,414.79,413.98,414.05,3300.0
2013-06-07 13:00:00,414.31,414.96,414.12,414.67,3100.0,414.31,414.96,414.12,414.67,3100.0
2013-06-07 13:10:00,414.55,415.12,414.55,414.56,1900.0,414.55,415.12,414.55,414.56,1900.0
2013-06-07 13:20:00,414.58,414.67,414.21,414.67,4000.0,414.58,414.67,414.21,414.67,4000.0
2013-06-07 13:30:00,414.67,414.67,414.27,414.48,2200.0,414.67,414.67,414.27,414.48,2200.0
2013-06-07 13:40:00,414.48,414.93,413.98,414.5,3000.0,414.48,414.93,413.98,414.5,3000.0
2013-06-07 13:50:00,414.75,414.96,414.1,414.42,4500.0,414.75,414.96,414.1,414.42,4500.0
2013-06-07 14:00:00,414.53,414.74,414.36,414.36,2800.0,414.53,414.74,414.36,414.36,2800.0
2013-06-07 14:10:00,414.52,415.13,414.5,414.54,3400.0,414.52,415.13,414.5,414.54,3400.0
2013-06-07 14:20:00,414.59,414.59,413.54,414.25,4600.0,414.59,414.59,413.54,414.25,4600.0
2013-06-07 14:30:00,413.84,414.3,413.58,414.19,3500.0,413.84,414.3,413.58,414.19,3500.0
2013-06-07 14:40:00,414.42,414.42,413.42,414.37,5400.0,414.42,414.42,413.42,414.37,5400.0
2013-06-07 14:50:00,414.77,415.01,414.08,414.15,3400.0,414.77,415.01,414.08,414.15,3400.0
2013-06-07 15:00:00,414.01,414.72,413.87,414.11,4800.0,414.01,414.72,413.87,414.11,4800.0
2013-06-07 15:10:00,414.19,414.96,413.58,414.29,9800.0,414.19,414.96,413.58,414.29,9800.0
2013-06-07 15:20:00,414.29,415.09,414.28,414.84,6500.0,414.29,415.09,414.28,414.84,6500.0
2013-06-07 15:30:00,415.01,415.38,414.49,414.78,10400.0,415.01,415.38,414.49,414.78,10400.0
2013-06-07 15:40:00,414.91,416.35,414.36,415.93,10300.0,414.91,416.35,414.36,415.93,10300.0
2013-06-07 15:50:00,415.94,417.15,415.56,416.51,15900.0,415.94,417.15,415.56,416.51,15900.0
2013-06-10 09:30:00,417.82,417.82,415.58,415.58,1900.0,417.82,417.82,415.58,415.58,1900.0
2013-06-10 09:40:00,414.9,415.22,414.9,415.22,400.0,414.9,415.22,414.9,415.22,400.0
2013-06-10 09:50:00,416.23,416.23,414.04,414.04,1200.0,416.23,416.23,414.04,414.04,1200.0
2013-06-10 10:00:00,415.27,415.27,415.24,415.25,400.0,415.27,415.27,415.24,415.25,400.0
2013-06-10 10:10:00,414.92,415.74,414.21,415.74,2000.0,414.92,415.74,414.21,415.74,2000.0
2013-06-10 10:20:00,415.73,416.35,415.47,415.47,900.0,415.73,416.35,415.47,415.47,900.0
2013-06-10 10:30:00,415.42,417.27,415.42,416.89,3200.0,415.42,417.27,415.42,416.89,3200.0
2013-06-10 10:40:00,416.89,417.24,416.43,416.57,1600.0,416.89,417.24,416.43,416.57,1600.0
2013-06-10 10:50:00,416.59,417.54,416.55,416.69,2600.0,416.59,417.54,416.55,416.69,2600.0
2013-06-10 11:00:00,417.04,417.58,416.86,417.23,700.0,417.04,417.58,416.86,417.23,700.0
2013-06-10 11:10:00,417.23,417.75,417.23,417.71,700.0,417.23,417.75,417.23,417.71,700.0
2013-06-10 11:20:00,417.38,417.78,417.12,417.3,1500.0,417.38,417.78,417.12,417.3,1500.0
2013-06-10 11:30:00,417.3,417.3,416.6,417.21,1700.0,417.3,417.3,416.6,417.21,1700.0
2013-06-10 11:40:00,417.65,417.65,417.17,417.33,1100.0,417.65,417.65,417.17,417.33,1100.0
2013-06-10 11:50:00,417.29,417.65,416.83,417.65,31600.0,417.29,417.65,416.83,417.65,31600.0
2013-06-10 12:00:00,417.19,417.63,416.96,417.48,30900.0,417.19,417.63,416.96,417.48,30900.0
2013-06-10 12:10:00,417.05,417.64,417.01,417.52,900.0,417.05,417.64,417.01,417.52,900.0
2013-06-10 12:20:00,417.5,418.08,417.29,417.39,16100.0,417.5,418.08,417.29,417.39,16100.0
2013-06-10 12:30:00,417.97,418.64,417.54,417.54,2200.0,417.97,418.64,417.54,417.54,2200.0
2013-06-10 12:40:00,418.3,418.36,417.8,418.05,1200.0,418.3,418.36,417.8,418.05,1200.0
2013-06-10 12:50:00,417.99,418.1,417.54,417.85,1500.0,417.99,418.1,417.54,417.85,1500.0
2013-06-10 13:00:00,417.85,418.77,417.85,418.62,3000.0,417.85,418.77,417.85,418.62,3000.0
2013-06-10 13:10:00,418.67,418.67,418.04,418.28,1900.0,418.67,418.67,418.04,418.28,1900.0
2013-06-10 13:20:00,418.28,418.5,418.23,418.5,300.0,418.28,418.5,418.23,418.5,300.0
2013-06-10 13:30:00,418.56,418.56,417.76,417.86,2500.0,418.56,418.56,417.76,417.86,2500.0
2013-06-10 13:40:00,418.29,418.29,417.79,417.9,1600.0,418.29,418.29,417.79,417.9,1600.0
2013-06-10 13:50:00,417.89,418.51,417.64,418.51,1500.0,417.89,418.51,417.64,418.51,1500.0
2013-06-10 14:00:00,417.83,418.3,417.43,417.43,4100.0,417.83,418.3,417.43,417.43,4100.0
2013-06-10 14:10:00,417.43,417.43,417.24,417.24,1000.0,417.43,417.43,417.24,417.24,1000.0
2013-06-10 14:20:00,417.34,417.86,416.79,417.5,2800.0,417.34,417.86,416.79,417.5,2800.0
2013-06-10 14:30:00,417.85,417.94,417.85,417.89,1000.0,417.85,417.94,417.85,417.89,1000.0
2013-06-10 14:40:00,417.53,418.6,417.49,418.29,3000.0,417.53,418.6,417.49,418.29,3000.0
2013-06-10 14:50:00,418.31,418.49,418.08,418.45,2700.0,418.31,418.49,418.08,418.45,2700.0
2013-06-10 15:00:00,418.45,418.45,417.57,418.13,1700.0,418.45,418.45,417.57,418.13,1700.0
2013-06-10 15:10:00,418.2,418.58,417.73,417.84,2500.0,418.2,418.58,417.73,417.84,2500.0
2013-06-10 15:20:00,417.77,418.53,417.63,418.06,4300.0,417.77,418.53,417.63,418.06,4300.0
2013-06-10 15:30:00,418.21,418.38,417.92,418.32,3700.0,418.21,418.38,417.92,418.32,3700.0
2013-06-10 15:40:00,418.32,418.54,417.91,417.91,5200.0,418.32,418.54,417.91,417.91,5200.0
2013-06-10 15:50:00,417.92,418.79,417.91,418.76,7500.0,417.92,418.79,417.91,418.76,7500.0
2013-06-11 09:30:00,416.9,417.75,415.27,415.54,4000.0,416.9,417.75,415.27,415.54,4000.0
2013-06-11 09:40:00,415.58,416.64,415.18,416.02,1500.0,415.58,416.64,415.18,416.02,1500.0
2013-06-11 09:50:00,415.56,415.62,415.21,415.44,4400.0,415.56,415.62,415.21,415.44,4400.0
2013-06-11 10:00:00,415.47,416.14,414.84,415.29,9300.0,415.47,416.14,414.84,415.29,9300.0
2013-06-11 10:10:00,415.48,415.79,415.48,415.75,3900.0,415.48,415.79,415.48,415.75,3900.0
2013-06-11 10:20:00,415.76,416.83,415.75,416.77,4000.0,415.76,416.83,415.75,416.77,4000.0
2013-06-11 10:30:00,416.77,417.03,416.67,416.67,700.0,416.77,417.03,416.67,416.67,700.0
2013-06-11 10:40:00,416.43,416.84,415.89,415.94,1600.0,416.43,416.84,415.89,415.94,1600.0
2013-06-11 10:50:00,415.99,416.0,415.69,415.99,3000.0,415.99,416.0,415.69,415.99,3000.0
2013-06-11 11:00:00,415.8,415.89,415.5,415.5,1900.0,415.8,415.89,415.5,415.5,1900.0
2013-06-11 11:10:00,415.5,416.68,415.5,416.41,4500.0,415.5,416.68,415.5,416.41,4500.0
2013-06-11 11:20:00,416.18,416.38,415.88,416.36,2100.0,416.18,416.38,415.88,416.36,2100.0
2013-06-11 11:30:00,416.56,416.56,416.0,416.0,700.0,416.56,416.56,416.0,416.0,700.0
2013-06-11 11:40:00,415.91,417.08,415.72,417.08,2700.0,415.91,417.08,415.72,417.08,2700.0
2013-06-11 11:50:00,417.08,417.08,416.6,416.6,1400.0,417.08,417.08,416.6,416.6,1400.0
2013-06-11 12:00:00,416.49,417.05,416.49,416.89,3400.0,416.49,417.05,416.49,416.89,3400.0
2013-06-11 12:10:00,416.48,416.79,415.53,416.28,3500.0,416.48,416.79,415.53,416.28,3500.0
2013-06-11 12:20:00,415.87,416.38,415.85,415.9,2000.0,415.87,416.38,415.85,415.9,2000.0
2013-06-11 12:30:00,415.77,416.3,415.5,416.08,2800.0,415.77,416.3,415.5,416.08,2800.0
2013-06-11 12:40:00,416.15,416.16,415.53,415.96,3200.0,416.15,416.16,415.53,415.96,3200.0
2013-06-11 12:50:00,415.85,416.14,415.5,415.91,4400.0,415.85,416.14,415.5,415.91,4400.0
2013-06-11 13:00:00,416.03,416.34,415.51,415.97,5000.0,416.03,416.34,415.51,415.97,5000.0
2013-06-11 13:10:00,415.76,416.31,415.71,415.89,27300.0,415.76,416.31,415.71,415.89,27300.0
2013-06-11 13:20:00,415.72,416.02,415.64,415.64,13000.0,415.72,416.02,415.64,415.64,13000.0
2013-06-11 13:30:00,415.63,416.09,415.5,415.82,3200.0,415.63,416.09,415.5,415.82,3200.0
2013-06-11 13:40:00,415.51,415.98,415.5,415.76,3000.0,415.51,415.98,415.5,415.76,3000.0
2013-06-11 13:50:00,415.93,416.09,415.59,415.63,4500.0,415.93,416.09,415.59,415.63,4500.0
2013-06-11 14:00:00,415.69,416.04,415.51,415.73,5400.0,415.69,416.04,415.51,415.73,5400.0
2013-06-11 14:10:00,415.62,415.87,415.51,415.65,4200.0,415.62,415.87,415.51,415.65,4200.0
2013-06-11 14:20:00,415.79,416.06,415.56,415.87,3700.0,415.79,416.06,415.56,415.87,3700.0
2013-06-11 14:30:00,415.87,416.0,415.51,415.72,4200.0,415.87,416.0,415.51,415.72,4200.0
2013-06-11 14:40:00,415.63,416.0,415.5,415.75,11400.0,415.63,416.0,415.5,415.75,11400.0
2013-06-11 14:50:00,415.44,416.18,415.44,415.66,4300.0,415.44,416.18,415.44,415.66,4300.0
2013-06-11 15:00:00,415.74,416.16,415.4,415.64,15000.0,415.74,416.16,415.4,415.64,15000.0
2013-06-11 15:10:00,415.63,415.74,415.53,415.61,16300.0,415.63,415.74,415.53,415.61,16300.0
2013-06-11 15:20:00,415.63,415.75,415.52,415.75,3100.0,415.63,415.75,415.52,415.75,3100.0
2013-06-11 15:30:00,415.67,415.67,415.16,415.2,1800.0,415.67,415.67,415.16,415.2,1800.0
2013-06-11 15:40:00,415.26,415.28,414.19,414.5,7500.0,415.26,415.28,414.19,414.5,7500.0
2013-06-11 15:50:00,414.5,415.4,414.4,415.15,18000.0,414.5,415.4,414.4,415.15,18000.0
2013-06-12 09:30:00,416.61,416.67,415.57,415.86,3900.0,416.61,416.67,415.57,415.86,3900.0
2013-06-12 09:40:00,415.91,416.18,415.2,415.48,5300.0,415.91,416.18,415.2,415.48,5300.0
2013-06-12 09:50:00,415.51,416.45,415.51,415.87,3200.0,415.51,416.45,415.51,415.87,3200.0
2013-06-12 10:00:00,416.0,416.62,415.83,416.16,2200.0,416.0,416.62,415.83,416.16,2200.0
2013-06-12 10:10:00,416.06,416.44,415.56,416.0,3200.0,416.06,416.44,415.56,416.0,3200.0
2013-06-12 10:20:00,415.89,416.47,415.71,416.47,3200.0,415.89,416.47,415.71,416.47,3200.0
2013-06-12 10:30:00,416.51,417.2,416.26,417.2,2300.0,416.51,417.2,416.26,417.2,2300.0
2013-06-12 10:40:00,416.9,416.9,415.99,415.99,1300.0,416.9,416.9,415.99,415.99,1300.0
2013-06-12 10:50:00,416.24,416.24,415.95,416.06,700.0,416.24,416.24,415.95,416.06,700.0
2013-06-12 11:00:00,415.98,416.53,415.63,416.53,1300.0,415.98,416.53,415.63,416.53,1300.0
2013-06-12 11:10:00,416.24,416.69,415.96,416.37,2900.0,416.24,416.69,415.96,416.37,2900.0
2013-06-12 11:20:00,416.97,417.01,416.41,416.88,1900.0,416.97,417.01,416.41,416.88,1900.0
2013-06-12 11:30:00,416.44,416.78,415.88,416.23,2700.0,416.44,416.78,415.88,416.23,2700.0
2013-06-12 11:40:00,415.9,416.71,415.9,416.0,2900.0,415.9,416.71,415.9,416.0,2900.0
2013-06-12 11:50:00,416.18,416.25,416.0,416.0,600.0,416.18,416.25,416.0,416.0,600.0
2013-06-12 12:00:00,415.81,416.36,415.81,415.97,1400.0,415.81,416.36,415.81,415.97,1400.0
2013-06-12 12:10:00,415.79,416.23,415.5,415.87,4200.0,415.79,416.23,415.5,415.87,4200.0
2013-06-12 12:20:00,416.0,416.03,415.64,416.0,6100.0,416.0,416.03,415.64,416.0,6100.0
2013-06-12 12:30:00,415.82,416.4,415.54,415.54,3100.0,415.82,416.4,415.54,415.54,3100.0
2013-06-12 12:40:00,415.61,416.17,415.5,416.03,10700.0,415.61,416.17,415.5,416.03,10700.0
2013-06-12 12:50:00,416.25,416.25,415.91,416.19,800.0,416.25,416.25,415.91,416.19,800.0
2013-06-12 13:00:00,416.49,416.83,416.02,416.83,2300.0,416.49,416.83,416.02,416.83,2300.0
2013-06-12 13:10:00,416.8,416.8,416.68,416.68,500.0,416.8,416.8,416.68,416.68,500.0
2013-06-12 13:20:00,416.66,416.66,416.22,416.22,300.0,416.66,416.66,416.22,416.22,300.0
2013-06-12 13:30:00,416.27,416.38,416.0,416.23,2600.0,416.27,416.38,416.0,416.23,2600.0
2013-06-12 13:40:00,416.15,416.42,416.15,416.36,700.0,416.15,416.42,416.15,416.36,700.0
2013-06-12 13:50:00,416.82,416.84,415.91,415.91,16500.0,416.82,416.84,415.91,415.91,16500.0
2013-06-12 14:00:00,416.39,416.39,415.68,415.78,23100.0,416.39,416.39,415.68,415.78,23100.0
2013-06-12 14:10:00,416.0,416.0,415.5,415.86,3700.0,416.0,416.0,415.5,415.86,3700.0
2013-06-12 14:20:00,416.0,416.57,416.0,416.57,8700.0,416.0,416.57,416.0,416.57,8700.0
2013-06-12 14:30:00,416.59,416.93,415.86,416.55,4500.0,416.59,416.93,415.86,416.55,4500.0
2013-06-12 14:40:00,416.33,416.33,415.67,415.67,10300.0,416.33,416.33,415.67,415.67,10300.0
2013-06-12 14:50:00,416.09,416.15,415.77,415.98,4400.0,416.09,416.15,415.77,415.98,4400.0
2013-06-12 15:00:00,416.0,416.21,415.68,416.0,13600.0,416.0,416.21,415.68,416.0,13600.0
2013-06-12 15:10:00,416.0,416.13,415.68,415.68,3600.0,416.0,416.13,415.68,415.68,3600.0
2013-06-12 15:20:00,415.5,415.8,415.5,415.51,2400.0,415.5,415.8,415.5,415.51,2400.0
2013-06-12 15:30:00,415.55,416.03,415.5,415.5,5400.0,415.55,416.03,415.5,415.5,5400.0
2013-06-12 15:40:00,415.55,416.02,415.35,415.79,44000.0,415.55,416.02,415.35,415.79,44000.0
2013-06-12 15:50:00,415.92,416.04,415.55,416.0,33000.0,415.92,416.04,415.55,416.0,33000.0
2013-06-13 09:30:00,416.87,418.13,415.07,416.3,7500.0,416.87,418.13,415.07,416.3,7500.0
2013-06-13 09:40:00,415.95,416.49,415.59,416.17,6200.0,415.95,416.49,415.59,416.17,6200.0
2013-06-13 09:50:00,415.77,416.61,415.58,416.2,2200.0,415.77,416.61,415.58,416.2,2200.0
2013-06-13 10:00:00,416.41,417.15,415.73,416.43,3300.0,416.41,417.15,415.73,416.43,3300.0
2013-06-13 10:10:00,416.13,416.21,415.7,415.97,2000.0,416.13,416.21,415.7,415.97,2000.0
2013-06-13 10:20:00,416.46,417.58,416.23,417.11,3800.0,416.46,417.58,416.23,417.11,3800.0
2013-06-13 10:30:00,416.8,417.5,415.7,416.09,5900.0,416.8,417.5,415.7,416.09,5900.0
2013-06-13 10:40:00,416.41,416.45,415.66,415.96,4400.0,416.41,416.45,415.66,415.96,4400.0
2013-06-13 10:50:00,415.98,417.34,415.98,416.25,6500.0,415.98,417.34,415.98,416.25,6500.0
2013-06-13 11:00:00,416.43,416.71,416.01,416.67,3000.0,416.43,416.71,416.01,416.67,3000.0
2013-06-13 11:10:00,416.67,416.76,416.16,416.44,8200.0,416.67,416.76,416.16,416.44,8200.0
2013-06-13 11:20:00,416.93,417.15,416.27,416.35,4800.0,416.93,417.15,416.27,416.35,4800.0
2013-06-13 11:30:00,416.58,416.95,416.26,416.5,9000.0,416.58,416.95,416.26,416.5,9000.0
2013-06-13 11:40:00,416.5,416.88,416.5,416.66,600.0,416.5,416.88,416.5,416.66,600.0
2013-06-13 11:50:00,416.8,416.91,416.54,416.62,4500.0,416.8,416.91,416.54,416.62,4500.0
2013-06-13 12:00:00,416.93,416.93,416.53,416.81,2600.0,416.93,416.93,416.53,416.81,2600.0
2013-06-13 12:10:00,417.0,417.32,416.57,416.7,14600.0,417.0,417.32,416.57,416.7,14600.0
2013-06-13 12:20:00,416.96,417.47,416.72,416.72,3700.0,416.96,417.47,416.72,416.72,3700.0
2013-06-13 12:30:00,416.72,417.31,416.72,417.31,1900.0,416.72,417.31,416.72,417.31,1900.0
2013-06-13 12:40:00,417.12,417.27,417.0,417.27,1100.0,417.12,417.27,417.0,417.27,1100.0
2013-06-13 12:50:00,417.05,417.63,417.04,417.34,4100.0,417.05,417.63,417.04,417.34,4100.0
2013-06-13 13:00:00,417.32,417.38,416.5,417.05,7100.0,417.32,417.38,416.5,417.05,7100.0
2013-06-13 13:10:00,416.72,417.11,416.71,417.1,1500.0,416.72,417.11,416.71,417.1,1500.0
2013-06-13 13:20:00,417.12,417.24,416.8,416.86,1800.0,417.12,417.24,416.8,416.86,1800.0
2013-06-13 13:30:00,417.01,417.23,415.98,416.53,3400.0,417.01,417.23,415.98,416.53,3400.0
2013-06-13 13:40:00,416.67,416.85,416.5,416.73,3300.0,416.67,416.85,416.5,416.73,3300.0
2013-06-13 13:50:00,416.89,416.96,416.63,416.75,2200.0,416.89,416.96,416.63,416.75,2200.0
2013-06-13 14:00:00,416.72,417.3,416.71,417.09,3500.0,416.72,417.3,416.71,417.09,3500.0
2013-06-13 14:10:00,417.01,417.73,416.96,417.61,3700.0,417.01,417.73,416.96,417.61,3700.0
2013-06-13 14:20:00,417.93,418.09,417.65,417.77,8500.0,417.93,418.09,417.65,417.77,8500.0
2013-06-13 14:30:00,417.82,417.93,417.72,417.72,3200.0,417.82,417.93,417.72,417.72,3200.0
2013-06-13 14:40:00,417.92,417.92,417.75,417.75,600.0,417.92,417.92,417.75,417.75,600.0
2013-06-13 14:50:00,417.87,418.29,417.79,418.29,3000.0,417.87,418.29,417.79,418.29,3000.0
2013-06-13 15:00:00,418.28,418.28,417.73,417.73,7800.0,418.28,418.28,417.73,417.73,7800.0
2013-06-13 15:10:00,417.99,418.33,417.69,417.73,3000.0,417.99,418.33,417.69,417.73,3000.0
2013-06-13 15:20:00,417.6,417.81,417.45,417.74,2600.0,417.6,417.81,417.45,417.74,2600.0
2013-06-13 15:30:00,417.72,417.84,417.07,417.71,10500.0,417.72,417.84,417.07,417.71,10500.0
2013-06-13 15:40:00,417.83,419.38,417.73,419.38,21200.0,417.83,419.38,417.73,419.38,21200.0
2013-06-13 15:50:00,419.32,419.91,418.93,419.6,14800.0,419.32,419.91,418.93,419.6,14800.0
2013-06-14 09:30:00,419.46,421.12,418.82,420.45,1900.0,419.46,421.12,418.82,420.45,1900.0
2013-06-14 09:40:00,419.37,420.68,418.72,420.68,2600.0,419.37,420.68,418.72,420.68,2600.0
2013-06-14 09:50:00,420.61,423.61,420.61,423.13,4200.0,420.61,423.61,420.61,423.13,4200.0
2013-06-14 10:00:00,423.54,424.4,422.91,423.59,5700.0,423.54,424.4,422.91,423.59,5700.0
2013-06-14 10:10:00,423.77,423.91,422.74,423.53,1400.0,423.77,423.91,422.74,423.53,1400.0
2013-06-14 10:20:00,422.76,423.42,422.7,423.38,6000.0,422.76,423.42,422.7,423.38,6000.0
2013-06-14 10:30:00,423.39,423.43,422.3,422.62,2600.0,423.39,423.43,422.3,422.62,2600.0
2013-06-14 10:40:00,422.87,423.13,422.68,422.71,1800.0,422.87,423.13,422.68,422.71,1800.0
2013-06-14 10:50:00,422.64,422.83,421.81,421.81,3500.0,422.64,422.83,421.81,421.81,3500.0
2013-06-14 11:00:00,421.77,422.07,421.29,421.8,4200.0,421.77,422.07,421.29,421.8,4200.0
2013-06-14 11:10:00,421.95,422.01,420.92,421.65,4000.0,421.95,422.01,420.92,421.65,4000.0
2013-06-14 11:20:00,421.17,421.5,420.85,421.33,1400.0,421.17,421.5,420.85,421.33,1400.0
2013-06-14 11:30:00,421.32,422.39,421.1,422.39,3200.0,421.32,422.39,421.1,422.39,3200.0
2013-06-14 11:40:00,422.19,422.37,421.05,421.24,5400.0,422.19,422.37,421.05,421.24,5400.0
2013-06-14 11:50:00,421.66,422.56,421.66,422.02,1000.0,421.66,422.56,421.66,422.02,1000.0
2013-06-14 12:00:00,422.32,422.55,422.02,422.4,1800.0,422.32,422.55,422.02,422.4,1800.0
2013-06-14 12:10:00,422.68,422.72,421.95,422.0,900.0,422.68,422.72,421.95,422.0,900.0
2013-06-14 12:20:00,422.01,422.25,421.78,422.18,4500.0,422.01,422.25,421.78,422.18,4500.0
2013-06-14 12:30:00,422.07,422.42,421.88,422.07,1900.0,422.07,422.42,421.88,422.07,1900.0
2013-06-14 12:40:00,422.08,422.52,422.08,422.32,2400.0,422.08,422.52,422.08,422.32,2400.0
2013-06-14 12:50:00,422.43,422.78,422.21,422.58,1900.0,422.43,422.78,422.21,422.58,1900.0
2013-06-14 13:00:00,422.43,422.43,421.43,421.7,3100.0,422.43,422.43,421.43,421.7,3100.0
2013-06-14 13:10:00,421.76,422.13,421.41,421.67,3500.0,421.76,422.13,421.41,421.67,3500.0
2013-06-14 13:20:00,421.4,421.76,420.91,420.91,8100.0,421.4,421.76,420.91,420.91,8100.0
2013-06-14 13:30:00,420.97,421.54,420.71,421.5,19400.0,420.97,421.54,420.71,421.5,19400.0
2013-06-14 13:40:00,421.7,421.73,421.17,421.73,1900.0,421.7,421.73,421.17,421.73,1900.0
2013-06-14 13:50:00,421.59,421.81,420.82,421.2,2500.0,421.59,421.81,420.82,421.2,2500.0
2013-06-14 14:00:00,421.23,422.69,421.04,422.35,4500.0,421.23,422.69,421.04,422.35,4500.0
2013-06-14 14:10:00,422.42,422.45,422.06,422.15,2000.0,422.42,422.45,422.06,422.15,2000.0
2013-06-14 14:20:00,422.36,423.5,422.36,422.83,4800.0,422.36,423.5,422.36,422.83,4800.0
2013-06-14 14:30:00,422.69,423.44,422.3,422.86,6200.0,422.69,423.44,422.3,422.86,6200.0
2013-06-14 14:40:00,423.32,424.11,423.23,423.23,3700.0,423.32,424.11,423.23,423.23,3700.0
2013-06-14 14:50:00,423.25,423.51,423.25,423.29,2000.0,423.25,423.51,423.25,423.29,2000.0
2013-06-14 15:00:00,423.06,423.71,423.06,423.48,3900.0,423.06,423.71,423.06,423.48,3900.0
2013-06-14 15:10:00,423.57,424.6,423.11,424.6,7300.0,423.57,424.6,423.11,424.6,7300.0
2013-06-14 15:20:00,424.74,424.99,424.49,424.49,19200.0,424.74,424.99,424.49,424.49,19200.0
2013-06-14 15:30:00,424.23,424.64,424.1,424.4,16100.0,424.23,424.64,424.1,424.4,16100.0
2013-06-14 15:40:00,424.36,424.36,423.35,423.73,10600.0,424.36,424.36,423.35,423.73,10600.0
2013-06-14 15:50:00,423.7,423.88,423.34,423.34,15200.0,423.7,423.88,423.34,423.34,15200.0
2013-06-17 09:30:00,429.81,429.81,424.37,426.55,9800.0,429.81,429.81,424.37,426.55,9800.0
2013-06-17 09:40:00,426.94,426.94,424.62,425.8,13200.0,426.94,426.94,424.62,425.8,13200.0
2013-06-17 09:50:00,426.05,426.92,425.55,425.71,11500.0,426.05,426.92,425.55,425.71,11500.0
2013-06-17 10:00:00,425.69,426.59,425.12,426.24,5500.0,425.69,426.59,425.12,426.24,5500.0
2013-06-17 10:10:00,426.54,426.63,424.69,425.11,7400.0,426.54,426.63,424.69,425.11,7400.0
2013-06-17 10:20:00,425.13,425.72,424.06,424.97,12700.0,425.13,425.72,424.06,424.97,12700.0
2013-06-17 10:30:00,424.64,425.06,424.26,424.83,12600.0,424.64,425.06,424.26,424.83,12600.0
2013-06-17 10:40:00,424.8,424.91,423.79,424.32,6900.0,424.8,424.91,423.79,424.32,6900.0
2013-06-17 10:50:00,424.4,424.59,423.51,423.84,6300.0,424.4,424.59,423.51,423.84,6300.0
2013-06-17 11:00:00,423.81,424.3,423.23,423.64,7300.0,423.81,424.3,423.23,423.64,7300.0
2013-06-17 11:10:00,424.14,424.29,422.1,422.1,13500.0,424.14,424.29,422.1,422.1,13500.0
2013-06-17 11:20:00,422.26,422.67,421.12,421.84,6700.0,422.26,422.67,421.12,421.84,6700.0
2013-06-17 11:30:00,421.58,423.0,420.6,423.0,10400.0,421.58,423.0,420.6,423.0,10400.0
2013-06-17 11:40:00,422.96,422.96,421.16,421.98,7900.0,422.96,422.96,421.16,421.98,7900.0
2013-06-17 11:50:00,421.92,422.34,421.33,421.33,14900.0,421.92,422.34,421.33,421.33,14900.0
2013-06-17 12:00:00,421.63,421.82,420.66,421.72,10900.0,421.63,421.82,420.66,421.72,10900.0
2013-06-17 12:10:00,421.82,421.89,420.84,420.96,7100.0,421.82,421.89,420.84,420.96,7100.0
2013-06-17 12:20:00,420.84,421.34,420.48,421.02,7400.0,420.84,421.34,420.48,421.02,7400.0
2013-06-17 12:30:00,420.81,421.26,420.63,421.08,5500.0,420.81,421.26,420.63,421.08,5500.0
2013-06-17 12:40:00,421.08,421.52,420.63,421.21,8200.0,421.08,421.52,420.63,421.21,8200.0
2013-06-17 12:50:00,421.21,421.21,420.86,421.11,2500.0,421.21,421.21,420.86,421.11,2500.0
2013-06-17 13:00:00,421.32,421.37,421.17,421.3,4400.0,421.32,421.37,421.17,421.3,4400.0
2013-06-17 13:10:00,421.34,422.33,421.34,422.33,1500.0,421.34,422.33,421.34,422.33,1500.0
2013-06-17 13:20:00,422.83,423.95,422.79,423.67,3900.0,422.83,423.95,422.79,423.67,3900.0
2013-06-17 13:30:00,423.52,424.29,423.35,424.02,4200.0,423.52,424.29,423.35,424.02,4200.0
2013-06-17 13:40:00,423.87,424.78,423.86,424.43,2100.0,423.87,424.78,423.86,424.43,2100.0
2013-06-17 13:50:00,424.41,424.53,423.82,423.82,4300.0,424.41,424.53,423.82,423.82,4300.0
2013-06-17 14:00:00,423.75,424.31,423.66,424.0,4500.0,423.75,424.31,423.66,424.0,4500.0
2013-06-17 14:10:00,424.0,424.02,423.68,423.88,2400.0,424.0,424.02,423.68,423.88,2400.0
2013-06-17 14:20:00,423.85,424.16,423.69,423.84,7000.0,423.85,424.16,423.69,423.84,7000.0
2013-06-17 14:30:00,423.99,424.22,423.65,424.18,3700.0,423.99,424.22,423.65,424.18,3700.0
2013-06-17 14:40:00,424.1,424.34,423.0,423.07,4100.0,424.1,424.34,423.0,423.07,4100.0
2013-06-17 14:50:00,422.96,423.71,422.34,422.34,4800.0,422.96,423.71,422.34,422.34,4800.0
2013-06-17 15:00:00,422.57,423.02,422.46,423.02,2500.0,422.57,423.02,422.46,423.02,2500.0
2013-06-17 15:10:00,422.97,423.66,422.97,423.56,5600.0,422.97,423.66,422.97,423.56,5600.0
2013-06-17 15:20:00,423.57,424.43,423.22,424.27,8300.0,423.57,424.43,423.22,424.27,8300.0
2013-06-17 15:30:00,424.37,425.56,424.15,425.56,11900.0,424.37,425.56,424.15,425.56,11900.0
2013-06-17 15:40:00,425.38,425.94,424.83,425.08,30400.0,425.38,425.94,424.83,425.08,30400.0
2013-06-17 15:50:00,424.83,425.13,423.89,424.96,15700.0,424.83,425.13,423.89,424.96,15700.0
2013-06-18 09:30:00,424.93,424.93,423.63,423.78,2700.0,424.93,424.93,423.63,423.78,2700.0
2013-06-18 09:40:00,423.82,424.77,421.5,422.32,4700.0,423.82,424.77,421.5,422.32,4700.0
2013-06-18 09:50:00,422.32,422.53,421.58,421.58,4400.0,422.32,422.53,421.58,421.58,4400.0
2013-06-18 10:00:00,422.04,422.04,421.0,421.2,1400.0,422.04,422.04,421.0,421.2,1400.0
2013-06-18 10:10:00,421.45,421.6,420.91,421.26,2400.0,421.45,421.6,420.91,421.26,2400.0
2013-06-18 10:20:00,421.45,421.6,420.78,420.78,6300.0,421.45,421.6,420.78,420.78,6300.0
2013-06-18 10:30:00,420.99,421.38,420.91,421.23,400.0,420.99,421.38,420.91,421.23,400.0
2013-06-18 10:40:00,421.24,421.78,420.92,421.11,1400.0,421.24,421.78,420.92,421.11,1400.0
2013-06-18 10:50:00,421.11,422.12,421.11,422.12,3800.0,421.11,422.12,421.11,422.12,3800.0
2013-06-18 11:00:00,421.81,422.12,421.79,422.11,500.0,421.81,422.12,421.79,422.11,500.0
2013-06-18 11:10:00,421.87,422.41,421.83,422.11,1100.0,421.87,422.41,421.83,422.11,1100.0
2013-06-18 11:20:00,421.94,423.01,421.94,423.01,1600.0,421.94,423.01,421.94,423.01,1600.0
2013-06-18 11:30:00,422.89,423.78,422.87,423.16,2700.0,422.89,423.78,422.87,423.16,2700.0
2013-06-18 11:40:00,423.09,423.6,423.05,423.26,3000.0,423.09,423.6,423.05,423.26,3000.0
2013-06-18 11:50:00,423.16,423.37,423.03,423.03,2100.0,423.16,423.37,423.03,423.03,2100.0
2013-06-18 12:00:00,423.29,423.32,422.76,422.76,4400.0,423.29,423.32,422.76,422.76,4400.0
2013-06-18 12:10:00,422.92,423.63,422.92,423.63,3000.0,422.92,423.63,422.92,423.63,3000.0
2013-06-18 12:20:00,423.69,423.74,423.15,423.22,1300.0,423.69,423.74,423.15,423.22,1300.0
2013-06-18 12:30:00,423.28,423.39,423.03,423.03,1900.0,423.28,423.39,423.03,423.03,1900.0
2013-06-18 12:40:00,423.19,423.5,422.99,423.47,4200.0,423.19,423.5,422.99,423.47,4200.0
2013-06-18 12:50:00,423.47,423.62,423.41,423.62,900.0,423.47,423.62,423.41,423.62,900.0
2013-06-18 13:00:00,423.52,423.77,423.42,423.55,2200.0,423.52,423.77,423.42,423.55,2200.0
2013-06-18 13:10:00,423.42,423.46,423.2,423.38,3600.0,423.42,423.46,423.2,423.38,3600.0
2013-06-18 13:20:00,423.41,423.57,423.16,423.51,2200.0,423.41,423.57,423.16,423.51,2200.0
2013-06-18 13:30:00,423.58,424.0,423.58,424.0,1500.0,423.58,424.0,423.58,424.0,1500.0
2013-06-18 13:40:00,423.74,424.09,423.58,423.81,2400.0,423.74,424.09,423.58,423.81,2400.0
2013-06-18 13:50:00,423.63,424.0,423.63,424.0,900.0,423.63,424.0,423.63,424.0,900.0
2013-06-18 14:00:00,423.7,424.14,423.32,424.08,4000.0,423.7,424.14,423.32,424.08,4000.0
2013-06-18 14:10:00,423.85,423.99,423.67,423.79,1700.0,423.85,423.99,423.67,423.79,1700.0
2013-06-18 14:20:00,423.59,424.03,423.18,424.03,3200.0,423.59,424.03,423.18,424.03,3200.0
2013-06-18 14:30:00,424.0,424.04,423.59,423.73,1900.0,424.0,424.04,423.59,423.73,1900.0
2013-06-18 14:40:00,423.29,424.35,423.29,424.22,3300.0,423.29,424.35,423.29,424.22,3300.0
2013-06-18 14:50:00,423.91,424.21,423.51,423.98,2400.0,423.91,424.21,423.51,423.98,2400.0
2013-06-18 15:00:00,423.9,423.95,423.53,423.67,2700.0,423.9,423.95,423.53,423.67,2700.0
2013-06-18 15:10:00,423.56,424.44,423.56,424.32,6900.0,423.56,424.44,423.56,424.32,6900.0
2013-06-18 15:20:00,424.35,424.93,424.35,424.93,2000.0,424.35,424.93,424.35,424.93,2000.0
2013-06-18 15:30:00,424.99,425.24,424.23,424.28,5700.0,424.99,425.24,424.23,424.28,5700.0
2013-06-18 15:40:00,424.39,424.52,423.87,424.12,6700.0,424.39,424.52,423.87,424.12,6700.0
2013-06-18 15:50:00,424.12,425.33,423.89,425.33,23800.0,424.12,425.33,423.89,425.33,23800.0
2013-06-19 09:30:00,424.88,426.64,424.55,425.31,1400.0,424.88,426.64,424.55,425.31,1400.0
2013-06-19 09:40:00,424.6,425.9,424.6,425.7,2800.0,424.6,425.9,424.6,425.7,2800.0
2013-06-19 09:50:00,425.83,425.83,425.07,425.59,1300.0,425.83,425.83,425.07,425.59,1300.0
2013-06-19 10:00:00,425.29,425.88,425.2,425.49,3800.0,425.29,425.88,425.2,425.49,3800.0
2013-06-19 10:10:00,425.0,425.4,424.96,425.01,2500.0,425.0,425.4,424.96,425.01,2500.0
2013-06-19 10:20:00,425.08,425.1,424.61,424.72,5700.0,425.08,425.1,424.61,424.72,5700.0
2013-06-19 10:30:00,424.84,425.12,424.67,424.97,4000.0,424.84,425.12,424.67,424.97,4000.0
2013-06-19 10:40:00,424.99,425.16,424.77,424.77,3000.0,424.99,425.16,424.77,424.77,3000.0
2013-06-19 10:50:00,424.92,425.11,424.64,425.11,7900.0,424.92,425.11,424.64,425.11,7900.0
2013-06-19 11:00:00,425.11,425.12,424.62,425.04,5200.0,425.11,425.12,424.62,425.04,5200.0
2013-06-19 11:10:00,425.03,425.09,424.89,424.89,3600.0,425.03,425.09,424.89,424.89,3600.0
2013-06-19 11:20:00,424.97,425.0,424.49,424.94,2900.0,424.97,425.0,424.49,424.94,2900.0
2013-06-19 11:30:00,425.02,425.02,424.46,424.46,4200.0,425.02,425.02,424.46,424.46,4200.0
2013-06-19 11:40:00,424.56,424.88,424.33,424.33,1200.0,424.56,424.88,424.33,424.33,1200.0
2013-06-19 11:50:00,424.63,424.8,424.4,424.51,6900.0,424.63,424.8,424.4,424.51,6900.0
2013-06-19 12:00:00,425.02,425.02,424.06,424.63,3600.0,425.02,425.02,424.06,424.63,3600.0
2013-06-19 12:10:00,424.98,424.98,424.21,424.37,2100.0,424.98,424.98,424.21,424.37,2100.0
2013-06-19 12:20:00,424.37,424.42,423.96,424.32,1900.0,424.37,424.42,423.96,424.32,1900.0
2013-06-19 12:30:00,424.22,424.78,424.22,424.72,300.0,424.22,424.78,424.22,424.72,300.0
2013-06-19 12:40:00,424.7,424.87,424.45,424.7,2300.0,424.7,424.87,424.45,424.7,2300.0
2013-06-19 12:50:00,424.43,425.07,424.37,424.56,1500.0,424.43,425.07,424.37,424.56,1500.0
2013-06-19 13:00:00,424.83,425.35,424.83,424.99,2800.0,424.83,425.35,424.83,424.99,2800.0
2013-06-19 13:10:00,425.3,425.3,424.89,424.9,4800.0,425.3,425.3,424.89,424.9,4800.0
2013-06-19 13:20:00,424.89,424.89,424.4,424.55,2400.0,424.89,424.89,424.4,424.55,2400.0
2013-06-19 13:30:00,424.26,424.39,424.0,424.38,1500.0,424.26,424.39,424.0,424.38,1500.0
2013-06-19 13:40:00,424.21,424.67,424.01,424.06,1000.0,424.21,424.67,424.01,424.06,1000.0
2013-06-19 13:50:00,424.22,424.22,424.08,424.2,500.0,424.22,424.22,424.08,424.2,500.0
2013-06-19 14:00:00,424.23,425.15,423.12,423.74,4300.0,424.23,425.15,423.12,423.74,4300.0
2013-06-19 14:10:00,423.92,425.1,423.92,424.54,3000.0,423.92,425.1,423.92,424.54,3000.0
2013-06-19 14:20:00,424.54,424.54,423.69,423.72,1500.0,424.54,424.54,423.69,423.72,1500.0
2013-06-19 14:30:00,423.37,424.11,423.04,423.29,3500.0,423.37,424.11,423.04,423.29,3500.0
2013-06-19 14:40:00,423.73,424.33,423.64,423.82,1200.0,423.73,424.33,423.64,423.82,1200.0
2013-06-19 14:50:00,423.29,423.7,421.89,421.89,2200.0,423.29,423.7,421.89,421.89,2200.0
2013-06-19 15:00:00,421.65,422.69,421.65,422.29,2200.0,421.65,422.69,421.65,422.29,2200.0
2013-06-19 15:10:00,422.37,422.37,421.47,421.82,4000.0,422.37,422.37,421.47,421.82,4000.0
2013-06-19 15:20:00,421.99,423.05,421.99,423.05,3400.0,421.99,423.05,421.99,423.05,3400.0
2013-06-19 15:30:00,422.91,423.69,422.42,423.07,5700.0,422.91,423.69,422.42,423.07,5700.0
2013-06-19 15:40:00,422.88,423.21,421.15,421.41,4400.0,422.88,423.21,421.15,421.41,4400.0
2013-06-19 15:50:00,421.22,421.33,420.34,420.55,14800.0,421.22,421.33,420.34,420.55,14800.0
2013-06-20 09:30:00,417.63,421.16,416.05,416.78,5200.0,417.63,421.16,416.05,416.78,5200.0
2013-06-20 09:40:00,416.61,417.65,415.55,416.99,6400.0,416.61,417.65,415.55,416.99,6400.0
2013-06-20 09:50:00,417.18,417.76,416.58,416.58,3200.0,417.18,417.76,416.58,416.58,3200.0
2013-06-20 10:00:00,417.9,418.34,416.62,417.15,5600.0,417.9,418.34,416.62,417.15,5600.0
2013-06-20 10:10:00,417.0,417.06,415.84,416.39,7000.0,417.0,417.06,415.84,416.39,7000.0
2013-06-20 10:20:00,416.66,417.38,416.23,416.23,15000.0,416.66,417.38,416.23,416.23,15000.0
2013-06-20 10:30:00,415.78,416.28,414.69,414.99,9200.0,415.78,416.28,414.69,414.99,9200.0
2013-06-20 10:40:00,415.29,416.79,415.11,416.6,6500.0,415.29,416.79,415.11,416.6,6500.0
2013-06-20 10:50:00,416.68,417.45,416.5,417.17,4100.0,416.68,417.45,416.5,417.17,4100.0
2013-06-20 11:00:00,417.44,417.44,416.5,417.02,5200.0,417.44,417.44,416.5,417.02,5200.0
2013-06-20 11:10:00,416.85,417.6,416.85,417.01,3400.0,416.85,417.6,416.85,417.01,3400.0
2013-06-20 11:20:00,417.22,418.06,417.13,418.02,3700.0,417.22,418.06,417.13,418.02,3700.0
2013-06-20 11:30:00,417.71,418.9,417.45,418.9,3000.0,417.71,418.9,417.45,418.9,3000.0
2013-06-20 11:40:00,418.19,418.41,418.08,418.31,4000.0,418.19,418.41,418.08,418.31,4000.0
2013-06-20 11:50:00,418.0,418.81,417.8,418.78,2500.0,418.0,418.81,417.8,418.78,2500.0
2013-06-20 12:00:00,418.75,418.86,417.91,418.86,2100.0,418.75,418.86,417.91,418.86,2100.0
2013-06-20 12:10:00,418.54,418.54,417.59,417.59,800.0,418.54,418.54,417.59,417.59,800.0
2013-06-20 12:20:00,418.02,418.68,417.97,418.59,2100.0,418.02,418.68,417.97,418.59,2100.0
2013-06-20 12:30:00,418.69,418.83,418.07,418.32,3700.0,418.69,418.83,418.07,418.32,3700.0
2013-06-20 12:40:00,418.41,418.41,417.7,417.95,3500.0,418.41,418.41,417.7,417.95,3500.0
2013-06-20 12:50:00,418.15,418.38,417.63,417.7,2700.0,418.15,418.38,417.63,417.7,2700.0
2013-06-20 13:00:00,417.7,418.24,417.52,418.0,5000.0,417.7,418.24,417.52,418.0,5000.0
2013-06-20 13:10:00,417.84,418.0,417.07,417.48,15000.0,417.84,418.0,417.07,417.48,15000.0
2013-06-20 13:20:00,417.4,418.15,417.36,417.9,12000.0,417.4,418.15,417.36,417.9,12000.0
2013-06-20 13:30:00,418.02,418.25,417.32,417.98,11100.0,418.02,418.25,417.32,417.98,11100.0
2013-06-20 13:40:00,417.69,418.31,417.55,417.91,12900.0,417.69,418.31,417.55,417.91,12900.0
2013-06-20 13:50:00,417.92,418.25,417.65,418.18,8200.0,417.92,418.25,417.65,418.18,8200.0
2013-06-20 14:00:00,418.08,418.08,417.5,417.5,2100.0,418.08,418.08,417.5,417.5,2100.0
2013-06-20 14:10:00,417.55,417.87,417.22,417.36,6600.0,417.55,417.87,417.22,417.36,6600.0
2013-06-20 14:20:00,417.34,417.34,416.38,416.95,9100.0,417.34,417.34,416.38,416.95,9100.0
2013-06-20 14:30:00,416.9,416.98,416.32,416.72,3900.0,416.9,416.98,416.32,416.72,3900.0
2013-06-20 14:40:00,417.0,417.25,416.45,417.05,2800.0,417.0,417.25,416.45,417.05,2800.0
2013-06-20 14:50:00,417.08,417.31,416.62,417.0,6500.0,417.08,417.31,416.62,417.0,6500.0
2013-06-20 15:00:00,416.91,417.59,416.91,417.59,1600.0,416.91,417.59,416.91,417.59,1600.0
2013-06-20 15:10:00,417.59,417.73,417.13,417.13,2700.0,417.59,417.73,417.13,417.13,2700.0
2013-06-20 15:20:00,416.71,417.01,415.68,415.76,7400.0,416.71,417.01,415.68,415.76,7400.0
2013-06-20 15:30:00,415.77,415.98,414.03,414.28,23300.0,415.77,415.98,414.03,414.28,23300.0
2013-06-20 15:40:00,414.26,414.54,412.65,412.72,21200.0,414.26,414.54,412.65,412.72,21200.0
2013-06-20 15:50:00,412.65,413.04,412.29,412.65,34100.0,412.65,413.04,412.29,412.65,34100.0
2013-06-21 09:30:00,415.28,415.28,413.17,414.06,48500.0,415.28,415.28,413.17,414.06,48500.0
2013-06-21 09:40:00,413.65,413.93,413.06,413.53,4100.0,413.65,413.93,413.06,413.53,4100.0
2013-06-21 09:50:00,413.14,414.12,412.56,413.48,3900.0,413.14,414.12,412.56,413.48,3900.0
2013-06-21 10:00:00,413.43,413.91,412.77,413.26,9500.0,413.43,413.91,412.77,413.26,9500.0
2013-06-21 10:10:00,413.24,413.27,412.1,412.1,6800.0,413.24,413.27,412.1,412.1,6800.0
2013-06-21 10:20:00,412.6,412.79,411.34,411.45,5200.0,412.6,412.79,411.34,411.45,5200.0
2013-06-21 10:30:00,411.38,411.38,409.3,410.36,13300.0,411.38,411.38,409.3,410.36,13300.0
2013-06-21 10:40:00,410.3,411.21,409.8,410.5,10200.0,410.3,411.21,409.8,410.5,10200.0
2013-06-21 10:50:00,410.1,411.75,410.1,410.63,4100.0,410.1,411.75,410.1,410.63,4100.0
2013-06-21 11:00:00,410.74,411.18,409.95,409.95,4600.0,410.74,411.18,409.95,409.95,4600.0
2013-06-21 11:10:00,410.14,410.89,409.92,409.98,4200.0,410.14,410.89,409.92,409.98,4200.0
2013-06-21 11:20:00,409.98,410.46,409.47,409.47,10500.0,409.98,410.46,409.47,409.47,10500.0
2013-06-21 11:30:00,409.26,409.77,409.0,409.66,12800.0,409.26,409.77,409.0,409.66,12800.0
2013-06-21 11:40:00,409.2,409.45,408.95,409.23,16200.0,409.2,409.45,408.95,409.23,16200.0
2013-06-21 11:50:00,408.92,409.58,408.64,408.99,6900.0,408.92,409.58,408.64,408.99,6900.0
2013-06-21 12:00:00,409.0,409.42,408.8,409.1,6100.0,409.0,409.42,408.8,409.1,6100.0
2013-06-21 12:10:00,409.0,409.38,408.61,409.06,12300.0,409.0,409.38,408.61,409.06,12300.0
2013-06-21 12:20:00,409.12,409.14,408.75,409.13,5100.0,409.12,409.14,408.75,409.13,5100.0
2013-06-21 12:30:00,409.01,409.36,408.6,409.36,7500.0,409.01,409.36,408.6,409.36,7500.0
2013-06-21 12:40:00,409.2,410.85,408.93,410.71,5800.0,409.2,410.85,408.93,410.71,5800.0
2013-06-21 12:50:00,410.51,410.69,409.78,410.69,7700.0,410.51,410.69,409.78,410.69,7700.0
2013-06-21 13:00:00,410.85,410.85,410.01,410.79,2400.0,410.85,410.85,410.01,410.79,2400.0
2013-06-21 13:10:00,411.06,411.79,410.96,410.96,2800.0,411.06,411.79,410.96,410.96,2800.0
2013-06-21 13:20:00,411.24,411.24,410.44,410.5,4000.0,411.24,411.24,410.44,410.5,4000.0
2013-06-21 13:30:00,410.54,411.35,410.54,411.16,3700.0,410.54,411.35,410.54,411.16,3700.0
2013-06-21 13:40:00,411.88,411.88,410.33,410.74,3900.0,411.88,411.88,410.33,410.74,3900.0
2013-06-21 13:50:00,410.73,411.03,410.08,410.32,1800.0,410.73,411.03,410.08,410.32,1800.0
2013-06-21 14:00:00,410.43,410.7,409.79,410.18,3300.0,410.43,410.7,409.79,410.18,3300.0
2013-06-21 14:10:00,410.28,410.72,410.01,410.39,2300.0,410.28,410.72,410.01,410.39,2300.0
2013-06-21 14:20:00,410.59,410.75,409.99,410.69,4200.0,410.59,410.75,409.99,410.69,4200.0
2013-06-21 14:30:00,410.39,410.93,410.0,410.58,3300.0,410.39,410.93,410.0,410.58,3300.0
2013-06-21 14:40:00,410.57,410.85,409.96,410.47,3800.0,410.57,410.85,409.96,410.47,3800.0
2013-06-21 14:50:00,410.5,411.15,410.3,411.15,6700.0,410.5,411.15,410.3,411.15,6700.0
2013-06-21 15:00:00,411.24,412.08,410.7,411.88,6700.0,411.24,412.08,410.7,411.88,6700.0
2013-06-21 15:10:00,411.5,411.87,410.97,411.04,8400.0,411.5,411.87,410.97,411.04,8400.0
2013-06-21 15:20:00,410.9,411.39,410.9,411.32,10700.0,410.9,411.39,410.9,411.32,10700.0
2013-06-21 15:30:00,411.23,411.55,410.98,411.13,13600.0,411.23,411.55,410.98,411.13,13600.0
2013-06-21 15:40:00,411.33,411.62,410.2,411.0,12000.0,411.33,411.62,410.2,411.0,12000.0
2013-06-21 15:50:00,411.2,412.07,410.78,411.98,29200.0,411.2,412.07,410.78,411.98,29200.0
2013-06-24 09:30:00,408.18,408.83,405.71,408.2,10200.0,408.18,408.83,405.71,408.2,10200.0
2013-06-24 09:40:00,408.62,408.97,407.77,408.15,7100.0,408.62,408.97,407.77,408.15,7100.0
2013-06-24 09:50:00,408.26,408.26,407.45,408.0,4400.0,408.26,408.26,407.45,408.0,4400.0
2013-06-24 10:00:00,407.91,407.91,406.81,407.6,3000.0,407.91,407.91,406.81,407.6,3000.0
2013-06-24 10:10:00,407.61,409.3,407.59,408.88,6400.0,407.61,409.3,407.59,408.88,6400.0
2013-06-24 10:20:00,409.07,410.35,408.75,410.19,8100.0,409.07,410.35,408.75,410.19,8100.0
2013-06-24 10:30:00,409.91,410.4,408.87,410.4,6500.0,409.91,410.4,408.87,410.4,6500.0
2013-06-24 10:40:00,410.46,411.16,410.01,410.45,3700.0,410.46,411.16,410.01,410.45,3700.0
2013-06-24 10:50:00,410.35,411.17,410.03,410.64,2100.0,410.35,411.17,410.03,410.64,2100.0
2013-06-24 11:00:00,410.33,410.58,410.0,410.0,1500.0,410.33,410.58,410.0,410.0,1500.0
2013-06-24 11:10:00,409.92,410.45,409.5,410.24,5600.0,409.92,410.45,409.5,410.24,5600.0
2013-06-24 11:20:00,410.01,410.63,409.51,410.31,3900.0,410.01,410.63,409.51,410.31,3900.0
2013-06-24 11:30:00,410.42,411.15,410.42,411.15,3300.0,410.42,411.15,410.42,411.15,3300.0
2013-06-24 11:40:00,410.59,411.07,410.46,410.51,2700.0,410.59,411.07,410.46,410.51,2700.0
2013-06-24 11:50:00,410.72,411.19,410.6,410.68,4300.0,410.72,411.19,410.6,410.68,4300.0
2013-06-24 12:00:00,411.03,411.37,410.63,410.75,4600.0,411.03,411.37,410.63,410.75,4600.0
2013-06-24 12:10:00,410.81,411.17,410.32,410.32,2300.0,410.81,411.17,410.32,410.32,2300.0
2013-06-24 12:20:00,410.1,411.44,410.1,411.26,2400.0,410.1,411.44,410.1,411.26,2400.0
2013-06-24 12:30:00,411.63,412.3,411.12,411.86,5300.0,411.63,412.3,411.12,411.86,5300.0
2013-06-24 12:40:00,411.88,412.64,411.88,411.93,3500.0,411.88,412.64,411.88,411.93,3500.0
2013-06-24 12:50:00,412.36,412.59,411.44,412.53,3100.0,412.36,412.59,411.44,412.53,3100.0
2013-06-24 13:00:00,412.45,412.58,412.26,412.57,2100.0,412.45,412.58,412.26,412.57,2100.0
2013-06-24 13:10:00,411.8,413.9,411.8,413.88,4200.0,411.8,413.9,411.8,413.88,4200.0
2013-06-24 13:20:00,413.78,414.11,413.42,413.76,4300.0,413.78,414.11,413.42,413.76,4300.0
2013-06-24 13:30:00,414.17,414.38,413.4,414.07,2400.0,414.17,414.38,413.4,414.07,2400.0
2013-06-24 13:40:00,414.04,414.75,414.04,414.29,4300.0,414.04,414.75,414.04,414.29,4300.0
2013-06-24 13:50:00,414.26,414.56,413.65,414.41,5300.0,414.26,414.56,413.65,414.41,5300.0
2013-06-24 14:00:00,414.27,415.89,414.27,415.64,4300.0,414.27,415.89,414.27,415.64,4300.0
2013-06-24 14:10:00,416.09,417.3,415.46,415.66,4700.0,416.09,417.3,415.46,415.66,4700.0
2013-06-24 14:20:00,416.0,417.46,415.94,417.31,7800.0,416.0,417.46,415.94,417.31,7800.0
2013-06-24 14:30:00,417.3,417.52,416.89,417.28,5500.0,417.3,417.52,416.89,417.28,5500.0
2013-06-24 14:40:00,417.95,418.5,417.44,418.49,8400.0,417.95,418.5,417.44,418.49,8400.0
2013-06-24 14:50:00,418.46,419.0,417.94,418.66,13000.0,418.46,419.0,417.94,418.66,13000.0
2013-06-24 15:00:00,418.49,419.28,418.19,418.19,7100.0,418.49,419.28,418.19,418.19,7100.0
2013-06-24 15:10:00,418.6,418.88,417.56,417.88,3100.0,418.6,418.88,417.56,417.88,3100.0
2013-06-24 15:20:00,417.57,418.32,417.15,417.88,13700.0,417.57,418.32,417.15,417.88,13700.0
2013-06-24 15:30:00,417.53,417.65,416.76,417.2,15400.0,417.53,417.65,416.76,417.2,15400.0
2013-06-24 15:40:00,417.07,417.18,416.24,416.24,13300.0,417.07,417.18,416.24,416.24,13300.0
2013-06-24 15:50:00,416.18,416.84,414.89,415.0,18600.0,416.18,416.84,414.89,415.0,18600.0
2013-06-25 09:30:00,417.56,419.55,417.33,419.06,6000.0,417.56,419.55,417.33,419.06,6000.0
2013-06-25 09:40:00,418.94,419.7,418.13,418.16,12400.0,418.94,419.7,418.13,418.16,12400.0
2013-06-25 09:50:00,418.09,419.3,417.17,418.41,6900.0,418.09,419.3,417.17,418.41,6900.0
2013-06-25 10:00:00,418.53,419.0,417.24,419.0,8400.0,418.53,419.0,417.24,419.0,8400.0
2013-06-25 10:10:00,418.65,419.29,417.8,417.81,6900.0,418.65,419.29,417.8,417.81,6900.0
2013-06-25 10:20:00,417.83,420.22,417.81,420.22,8100.0,417.83,420.22,417.81,420.22,8100.0
2013-06-25 10:30:00,420.07,420.38,418.67,419.14,5400.0,420.07,420.38,418.67,419.14,5400.0
2013-06-25 10:40:00,418.95,419.34,418.35,418.65,5200.0,418.95,419.34,418.35,418.65,5200.0
2013-06-25 10:50:00,418.8,418.85,418.04,418.31,5200.0,418.8,418.85,418.04,418.31,5200.0
2013-06-25 11:00:00,418.32,419.06,417.99,418.7,8400.0,418.32,419.06,417.99,418.7,8400.0
2013-06-25 11:10:00,419.17,419.44,418.77,419.07,3700.0,419.17,419.44,418.77,419.07,3700.0
2013-06-25 11:20:00,418.93,418.93,418.08,418.46,2000.0,418.93,418.93,418.08,418.46,2000.0
2013-06-25 11:30:00,418.45,419.24,418.42,419.23,4000.0,418.45,419.24,418.42,419.23,4000.0
2013-06-25 11:40:00,418.84,419.05,418.37,418.97,5100.0,418.84,419.05,418.37,418.97,5100.0
2013-06-25 11:50:00,419.34,420.87,419.34,420.57,5100.0,419.34,420.87,419.34,420.57,5100.0
2013-06-25 12:00:00,420.62,420.67,419.89,419.89,4100.0,420.62,420.67,419.89,419.89,4100.0
2013-06-25 12:10:00,420.12,420.6,420.12,420.55,1700.0,420.12,420.6,420.12,420.55,1700.0
2013-06-25 12:20:00,420.57,420.57,419.85,420.0,2700.0,420.57,420.57,419.85,420.0,2700.0
2013-06-25 12:30:00,420.38,421.27,420.02,420.02,2000.0,420.38,421.27,420.02,420.02,2000.0
2013-06-25 12:40:00,420.15,420.49,420.15,420.21,1200.0,420.15,420.49,420.15,420.21,1200.0
2013-06-25 12:50:00,420.79,421.11,420.32,420.97,900.0,420.79,421.11,420.32,420.97,900.0
2013-06-25 13:00:00,420.64,421.36,420.47,421.17,3200.0,420.64,421.36,420.47,421.17,3200.0
2013-06-25 13:10:00,421.13,421.15,420.61,420.71,2900.0,421.13,421.15,420.61,420.71,2900.0
2013-06-25 13:20:00,420.37,421.06,420.11,421.02,2600.0,420.37,421.06,420.11,421.02,2600.0
2013-06-25 13:30:00,420.98,421.24,420.6,421.24,2200.0,420.98,421.24,420.6,421.24,2200.0
2013-06-25 13:40:00,421.45,421.94,421.16,421.48,8000.0,421.45,421.94,421.16,421.48,8000.0
2013-06-25 13:50:00,421.62,421.86,419.96,420.3,7500.0,421.62,421.86,419.96,420.3,7500.0
2013-06-25 14:00:00,420.06,421.07,419.93,420.49,3500.0,420.06,421.07,419.93,420.49,3500.0
2013-06-25 14:10:00,420.62,422.14,420.62,421.92,6400.0,420.62,422.14,420.62,421.92,6400.0
2013-06-25 14:20:00,421.73,422.05,421.38,421.87,3700.0,421.73,422.05,421.38,421.87,3700.0
2013-06-25 14:30:00,422.06,422.43,421.64,422.38,5200.0,422.06,422.43,421.64,422.38,5200.0
2013-06-25 14:40:00,422.06,422.36,421.73,421.77,3000.0,422.06,422.36,421.73,421.77,3000.0
2013-06-25 14:50:00,421.75,422.24,421.42,421.77,4400.0,421.75,422.24,421.42,421.77,4400.0
2013-06-25 15:00:00,421.79,422.47,421.79,421.99,3600.0,421.79,422.47,421.79,421.99,3600.0
2013-06-25 15:10:00,422.02,422.41,421.74,422.03,4400.0,422.02,422.41,421.74,422.03,4400.0
2013-06-25 15:20:00,422.03,422.93,421.9,422.68,8600.0,422.03,422.93,421.9,422.68,8600.0
2013-06-25 15:30:00,422.51,422.68,421.91,422.29,6100.0,422.51,422.68,421.91,422.29,6100.0
2013-06-25 15:40:00,422.19,422.57,420.61,421.19,10200.0,422.19,422.57,420.61,421.19,10200.0
2013-06-25 15:50:00,421.06,421.98,420.69,421.89,20000.0,421.06,421.98,420.69,421.89,20000.0
2013-06-26 09:30:00,420.75,421.29,418.37,420.46,16100.0,420.75,421.29,418.37,420.46,16100.0
2013-06-26 09:40:00,420.48,420.85,418.2,418.49,7500.0,420.48,420.85,418.2,418.49,7500.0
2013-06-26 09:50:00,418.33,420.37,418.33,420.06,6800.0,418.33,420.37,418.33,420.06,6800.0
2013-06-26 10:00:00,420.3,420.3,418.99,419.33,9300.0,420.3,420.3,418.99,419.33,9300.0
2013-06-26 10:10:00,419.51,419.98,419.01,419.85,12400.0,419.51,419.98,419.01,419.85,12400.0
2013-06-26 10:20:00,419.85,419.85,418.74,419.0,12700.0,419.85,419.85,418.74,419.0,12700.0
2013-06-26 10:30:00,419.0,419.09,417.0,417.79,10500.0,419.0,419.09,417.0,417.79,10500.0
2013-06-26 10:40:00,417.74,417.91,417.03,417.49,9800.0,417.74,417.91,417.03,417.49,9800.0
2013-06-26 10:50:00,417.43,417.43,416.48,416.67,9700.0,417.43,417.43,416.48,416.67,9700.0
2013-06-26 11:00:00,416.5,416.82,416.12,416.38,15300.0,416.5,416.82,416.12,416.38,15300.0
2013-06-26 11:10:00,416.12,416.21,414.58,415.22,9800.0,416.12,416.21,414.58,415.22,9800.0
2013-06-26 11:20:00,415.33,415.82,414.01,414.02,15200.0,415.33,415.82,414.01,414.02,15200.0
2013-06-26 11:30:00,414.3,415.04,414.0,414.05,14600.0,414.3,415.04,414.0,414.05,14600.0
2013-06-26 11:40:00,414.31,414.86,413.56,413.97,4600.0,414.31,414.86,413.56,413.97,4600.0
2013-06-26 11:50:00,413.87,414.2,413.46,413.71,10900.0,413.87,414.2,413.46,413.71,10900.0
2013-06-26 12:00:00,413.65,414.49,413.12,414.17,5600.0,413.65,414.49,413.12,414.17,5600.0
2013-06-26 12:10:00,414.17,414.27,413.93,413.93,5100.0,414.17,414.27,413.93,413.93,5100.0
2013-06-26 12:20:00,413.93,414.18,413.87,414.17,2900.0,413.93,414.18,413.87,414.17,2900.0
2013-06-26 12:30:00,414.16,414.19,413.92,414.19,7300.0,414.16,414.19,413.92,414.19,7300.0
2013-06-26 12:40:00,414.28,414.47,413.96,414.1,5200.0,414.28,414.47,413.96,414.1,5200.0
2013-06-26 12:50:00,414.19,414.44,413.62,413.92,4400.0,414.19,414.44,413.62,413.92,4400.0
2013-06-26 13:00:00,413.92,414.2,413.71,413.84,7800.0,413.92,414.2,413.71,413.84,7800.0
2013-06-26 13:10:00,413.84,414.07,413.25,413.25,6500.0,413.84,414.07,413.25,413.25,6500.0
2013-06-26 13:20:00,413.04,413.88,412.84,413.73,4000.0,413.04,413.88,412.84,413.73,4000.0
2013-06-26 13:30:00,413.96,414.63,413.86,414.36,9700.0,413.96,414.63,413.86,414.36,9700.0
2013-06-26 13:40:00,414.35,414.5,413.99,414.28,8000.0,414.35,414.5,413.99,414.28,8000.0
2013-06-26 13:50:00,414.03,414.88,414.03,414.85,6800.0,414.03,414.88,414.03,414.85,6800.0
2013-06-26 14:00:00,415.0,415.26,414.3,414.51,9700.0,415.0,415.26,414.3,414.51,9700.0
2013-06-26 14:10:00,414.52,414.89,414.3,414.75,6000.0,414.52,414.89,414.3,414.75,6000.0
2013-06-26 14:20:00,414.75,415.24,414.75,414.95,6100.0,414.75,415.24,414.75,414.95,6100.0
2013-06-26 14:30:00,414.95,415.16,414.76,414.95,6500.0,414.95,415.16,414.76,414.95,6500.0
2013-06-26 14:40:00,414.94,415.14,414.79,414.85,5800.0,414.94,415.14,414.79,414.85,5800.0
2013-06-26 14:50:00,414.96,415.31,414.79,414.9,7700.0,414.96,415.31,414.79,414.9,7700.0
2013-06-26 15:00:00,414.99,415.35,414.9,415.03,6200.0,414.99,415.35,414.9,415.03,6200.0
2013-06-26 15:10:00,415.3,415.43,414.92,415.13,10300.0,415.3,415.43,414.92,415.13,10300.0
2013-06-26 15:20:00,415.05,415.42,414.69,415.41,19600.0,415.05,415.42,414.69,415.41,19600.0
2013-06-26 15:30:00,415.34,416.03,415.07,416.03,21100.0,415.34,416.03,415.07,416.03,21100.0
2013-06-26 15:40:00,416.03,416.03,415.12,415.35,31600.0,416.03,416.03,415.12,415.35,31600.0
2013-06-26 15:50:00,415.42,415.75,413.36,414.04,60700.0,415.42,415.75,413.36,414.04,60700.0
2013-06-27 09:30:00,415.65,419.81,415.65,418.39,4400.0,415.65,419.81,415.65,418.39,4400.0
2013-06-27 09:40:00,418.63,419.37,418.27,419.17,3100.0,418.63,419.37,418.27,419.17,3100.0
2013-06-27 09:50:00,419.26,419.79,418.3,419.47,5700.0,419.26,419.79,418.3,419.47,5700.0
2013-06-27 10:00:00,419.77,421.35,419.33,419.97,12300.0,419.77,421.35,419.33,419.97,12300.0
2013-06-27 10:10:00,420.15,420.27,419.4,419.9,3000.0,420.15,420.27,419.4,419.9,3000.0
2013-06-27 10:20:00,419.93,421.73,419.87,421.28,6700.0,419.93,421.73,419.87,421.28,6700.0
2013-06-27 10:30:00,421.62,423.0,421.62,422.04,3100.0,421.62,423.0,421.62,422.04,3100.0
2013-06-27 10:40:00,421.75,421.75,420.9,421.09,3000.0,421.75,421.75,420.9,421.09,3000.0
2013-06-27 10:50:00,421.48,421.49,420.68,421.16,4800.0,421.48,421.49,420.68,421.16,4800.0
2013-06-27 11:00:00,421.15,421.49,419.97,420.56,2900.0,421.15,421.49,419.97,420.56,2900.0
2013-06-27 11:10:00,420.16,420.18,419.92,420.15,600.0,420.16,420.18,419.92,420.15,600.0
2013-06-27 11:20:00,420.08,420.25,417.35,419.25,18100.0,420.08,420.25,417.35,419.25,18100.0
2013-06-27 11:30:00,419.25,419.6,419.09,419.38,2400.0,419.25,419.6,419.09,419.38,2400.0
2013-06-27 11:40:00,419.5,419.5,419.43,419.43,1200.0,419.5,419.5,419.43,419.43,1200.0
2013-06-27 11:50:00,419.72,420.66,419.53,419.87,4800.0,419.72,420.66,419.53,419.87,4800.0
2013-06-27 12:00:00,419.69,420.0,419.08,419.37,2900.0,419.69,420.0,419.08,419.37,2900.0
2013-06-27 12:10:00,419.25,419.7,419.15,419.7,1500.0,419.25,419.7,419.15,419.7,1500.0
2013-06-27 12:20:00,419.89,419.99,419.4,419.44,1700.0,419.89,419.99,419.4,419.44,1700.0
2013-06-27 12:30:00,419.74,420.01,419.74,419.85,700.0,419.74,420.01,419.74,419.85,700.0
2013-06-27 12:40:00,420.0,420.17,419.87,420.17,1800.0,420.0,420.17,419.87,420.17,1800.0
2013-06-27 12:50:00,420.21,421.13,420.15,420.48,6300.0,420.21,421.13,420.15,420.48,6300.0
2013-06-27 13:00:00,420.62,421.48,420.62,421.12,9100.0,420.62,421.48,420.62,421.12,9100.0
2013-06-27 13:10:00,421.12,421.61,421.11,421.57,2500.0,421.12,421.61,421.11,421.57,2500.0
2013-06-27 13:20:00,421.6,422.03,421.42,421.93,4000.0,421.6,422.03,421.42,421.93,4000.0
2013-06-27 13:30:00,421.93,423.53,421.93,423.52,8800.0,421.93,423.53,421.93,423.52,8800.0
2013-06-27 13:40:00,423.57,424.26,423.39,423.99,20100.0,423.57,424.26,423.39,423.99,20100.0
2013-06-27 13:50:00,423.87,424.41,423.61,423.61,5300.0,423.87,424.41,423.61,423.61,5300.0
2013-06-27 14:00:00,423.22,423.22,422.0,422.39,2600.0,423.22,423.22,422.0,422.39,2600.0
2013-06-27 14:10:00,422.52,422.64,421.48,422.53,1700.0,422.52,422.64,421.48,422.53,1700.0
2013-06-27 14:20:00,422.37,422.93,422.37,422.93,4200.0,422.37,422.93,422.37,422.93,4200.0
2013-06-27 14:30:00,422.99,423.84,422.99,422.99,5500.0,422.99,423.84,422.99,422.99,5500.0
2013-06-27 14:40:00,423.06,423.29,422.37,423.13,5300.0,423.06,423.29,422.37,423.13,5300.0
2013-06-27 14:50:00,423.29,423.71,422.74,423.31,1500.0,423.29,423.71,422.74,423.31,1500.0
2013-06-27 15:00:00,423.17,423.17,422.24,422.24,600.0,423.17,423.17,422.24,422.24,600.0
2013-06-27 15:10:00,422.2,422.94,422.2,422.94,2200.0,422.2,422.94,422.2,422.94,2200.0
2013-06-27 15:20:00,423.01,423.13,422.92,422.92,3000.0,423.01,423.13,422.92,422.92,3000.0
2013-06-27 15:30:00,423.09,423.25,422.65,422.74,5000.0,423.09,423.25,422.65,422.74,5000.0
2013-06-27 15:40:00,422.73,423.21,422.29,422.51,7700.0,422.73,423.21,422.29,422.51,7700.0
2013-06-27 15:50:00,422.46,422.99,422.19,422.78,16400.0,422.46,422.99,422.19,422.78,16400.0
2013-06-28 09:30:00,423.54,423.54,419.86,420.78,4700.0,423.54,423.54,419.86,420.78,4700.0
2013-06-28 09:40:00,420.26,420.32,418.37,418.68,3800.0,420.26,420.32,418.37,418.68,3800.0
2013-06-28 09:50:00,418.47,420.24,418.4,419.4,6500.0,418.47,420.24,418.4,419.4,6500.0
2013-06-28 10:00:00,419.11,420.22,418.55,420.09,4900.0,419.11,420.22,418.55,420.09,4900.0
2013-06-28 10:10:00,420.4,421.08,419.92,420.82,3500.0,420.4,421.08,419.92,420.82,3500.0
2013-06-28 10:20:00,420.52,421.52,420.2,420.23,3900.0,420.52,421.52,420.2,420.23,3900.0
2013-06-28 10:30:00,420.84,421.81,420.84,421.79,4000.0,420.84,421.81,420.84,421.79,4000.0
2013-06-28 10:40:00,421.8,422.34,421.62,422.27,2200.0,421.8,422.34,421.62,422.27,2200.0
2013-06-28 10:50:00,422.63,423.89,422.63,423.65,3500.0,422.63,423.89,422.63,423.65,3500.0
2013-06-28 11:00:00,423.3,423.94,422.76,423.63,2200.0,423.3,423.94,422.76,423.63,2200.0
2013-06-28 11:10:00,423.6,423.94,423.38,423.94,2200.0,423.6,423.94,423.38,423.94,2200.0
2013-06-28 11:20:00,423.77,424.41,423.77,424.32,4200.0,423.77,424.41,423.77,424.32,4200.0
2013-06-28 11:30:00,424.29,424.38,423.99,424.35,2000.0,424.29,424.38,423.99,424.35,2000.0
2013-06-28 11:40:00,424.2,424.32,423.88,424.27,900.0,424.2,424.32,423.88,424.27,900.0
2013-06-28 11:50:00,424.09,424.47,424.09,424.25,5700.0,424.09,424.47,424.09,424.25,5700.0
2013-06-28 12:00:00,424.5,424.53,424.25,424.3,3100.0,424.5,424.53,424.25,424.3,3100.0
2013-06-28 12:10:00,424.17,424.26,424.0,424.25,2500.0,424.17,424.26,424.0,424.25,2500.0
2013-06-28 12:20:00,424.16,424.6,424.14,424.27,1700.0,424.16,424.6,424.14,424.27,1700.0
2013-06-28 12:30:00,424.58,424.88,424.54,424.88,1600.0,424.58,424.88,424.54,424.88,1600.0
2013-06-28 12:40:00,424.88,425.7,424.75,425.64,5000.0,424.88,425.7,424.75,425.64,5000.0
2013-06-28 12:50:00,425.53,425.75,425.17,425.51,1800.0,425.53,425.75,425.17,425.51,1800.0
2013-06-28 13:00:00,425.47,425.47,425.07,425.38,1900.0,425.47,425.47,425.07,425.38,1900.0
2013-06-28 13:10:00,425.12,425.93,425.12,425.61,10600.0,425.12,425.93,425.12,425.61,10600.0
2013-06-28 13:20:00,425.85,426.3,425.83,426.3,17700.0,425.85,426.3,425.83,426.3,17700.0
2013-06-28 13:30:00,426.39,426.39,425.51,425.52,16500.0,426.39,426.39,425.51,425.52,16500.0
2013-06-28 13:40:00,425.71,426.24,425.71,426.03,1800.0,425.71,426.24,425.71,426.03,1800.0
2013-06-28 13:50:00,426.15,426.61,426.0,426.0,1900.0,426.15,426.61,426.0,426.0,1900.0
2013-06-28 14:00:00,426.21,427.35,426.21,427.17,3900.0,426.21,427.35,426.21,427.17,3900.0
2013-06-28 14:10:00,427.01,427.1,426.68,426.71,5800.0,427.01,427.1,426.68,426.71,5800.0
2013-06-28 14:20:00,426.91,427.48,426.73,427.48,3000.0,426.91,427.48,426.73,427.48,3000.0
2013-06-28 14:30:00,427.26,427.67,427.26,427.57,3600.0,427.26,427.67,427.26,427.57,3600.0
2013-06-28 14:40:00,427.47,427.47,426.59,426.87,5500.0,427.47,427.47,426.59,426.87,5500.0
2013-06-28 14:50:00,426.89,427.18,426.22,426.24,8900.0,426.89,427.18,426.22,426.24,8900.0
2013-06-28 15:00:00,426.23,426.34,424.83,425.02,11500.0,426.23,426.34,424.83,425.02,11500.0
2013-06-28 15:10:00,424.9,425.0,424.59,424.9,7500.0,424.9,425.0,424.59,424.9,7500.0
2013-06-28 15:20:00,424.91,425.06,424.0,424.92,14200.0,424.91,425.06,424.0,424.92,14200.0
2013-06-28 15:30:00,424.94,425.4,424.61,425.02,10700.0,424.94,425.4,424.61,425.02,10700.0
2013-06-28 15:40:00,424.64,425.6,424.31,425.08,8500.0,424.64,425.6,424.31,425.08,8500.0
2013-06-28 15:50:00,425.23,425.92,423.28,423.68,51700.0,425.23,425.92,423.28,423.68,51700.0
2013-07-01 09:30:00,424.44,426.96,423.32,425.84,4200.0,424.44,426.96,423.32,425.84,4200.0
2013-07-01 09:40:00,425.79,427.21,424.49,426.77,2300.0,425.79,427.21,424.49,426.77,2300.0
2013-07-01 09:50:00,427.0,428.11,425.96,426.89,3000.0,427.0,428.11,425.96,426.89,3000.0
2013-07-01 10:00:00,427.15,428.84,426.43,427.45,1500.0,427.15,428.84,426.43,427.45,1500.0
2013-07-01 10:10:00,428.49,428.63,427.75,428.38,2200.0,428.49,428.63,427.75,428.38,2200.0
2013-07-01 10:20:00,428.4,428.56,426.11,427.05,2600.0,428.4,428.56,426.11,427.05,2600.0
2013-07-01 10:30:00,428.26,428.26,427.34,427.83,600.0,428.26,428.26,427.34,427.83,600.0
2013-07-01 10:40:00,427.84,428.23,427.02,427.02,3700.0,427.84,428.23,427.02,427.02,3700.0
2013-07-01 10:50:00,427.31,427.46,427.08,427.08,1100.0,427.31,427.46,427.08,427.08,1100.0
2013-07-01 11:00:00,427.59,427.94,427.42,427.94,1600.0,427.59,427.94,427.42,427.94,1600.0
2013-07-01 11:10:00,428.28,428.57,427.91,428.19,1500.0,428.28,428.57,427.91,428.19,1500.0
2013-07-01 11:20:00,428.13,428.19,426.97,426.97,1800.0,428.13,428.19,426.97,426.97,1800.0
2013-07-01 11:30:00,427.27,428.22,427.24,427.97,3000.0,427.27,428.22,427.24,427.97,3000.0
2013-07-01 11:40:00,427.74,428.03,427.43,427.43,900.0,427.74,428.03,427.43,427.43,900.0
2013-07-01 11:50:00,427.64,427.8,427.5,427.57,2200.0,427.64,427.8,427.5,427.57,2200.0
2013-07-01 12:00:00,428.13,428.14,427.41,427.61,3600.0,428.13,428.14,427.41,427.61,3600.0
2013-07-01 12:10:00,427.65,428.1,427.65,427.88,2100.0,427.65,428.1,427.65,427.88,2100.0
2013-07-01 12:20:00,427.88,427.98,426.9,427.14,2800.0,427.88,427.98,426.9,427.14,2800.0
2013-07-01 12:30:00,427.11,427.68,426.89,427.34,4200.0,427.11,427.68,426.89,427.34,4200.0
2013-07-01 12:40:00,427.41,427.77,427.27,427.54,2600.0,427.41,427.77,427.27,427.54,2600.0
2013-07-01 12:50:00,427.66,427.87,427.33,427.54,1500.0,427.66,427.87,427.33,427.54,1500.0
2013-07-01 13:00:00,427.32,427.45,426.86,426.99,5700.0,427.32,427.45,426.86,426.99,5700.0
2013-07-01 13:10:00,427.16,427.16,426.09,426.09,3200.0,427.16,427.16,426.09,426.09,3200.0
2013-07-01 13:20:00,426.09,426.36,425.53,426.36,1500.0,426.09,426.36,425.53,426.36,1500.0
2013-07-01 13:30:00,426.36,426.57,425.96,426.24,3100.0,426.36,426.57,425.96,426.24,3100.0
2013-07-01 13:40:00,426.35,426.35,425.65,425.65,1600.0,426.35,426.35,425.65,425.65,1600.0
2013-07-01 13:50:00,425.65,425.65,425.36,425.36,200.0,425.65,425.65,425.36,425.36,200.0
2013-07-01 14:00:00,425.1,425.83,425.1,425.66,2400.0,425.1,425.83,425.1,425.66,2400.0
2013-07-01 14:10:00,425.66,425.66,424.9,425.03,1700.0,425.66,425.66,424.9,425.03,1700.0
2013-07-01 14:20:00,425.12,425.21,423.47,424.61,4700.0,425.12,425.21,423.47,424.61,4700.0
2013-07-01 14:30:00,425.18,425.22,424.87,424.87,800.0,425.18,425.22,424.87,424.87,800.0
2013-07-01 14:40:00,425.43,425.56,425.06,425.27,3200.0,425.43,425.56,425.06,425.27,3200.0
2013-07-01 14:50:00,424.97,425.89,424.97,425.71,3300.0,424.97,425.89,424.97,425.71,3300.0
2013-07-01 15:00:00,425.75,426.61,425.75,426.37,5500.0,425.75,426.61,425.75,426.37,5500.0
2013-07-01 15:10:00,426.22,426.37,425.99,426.27,2300.0,426.22,426.37,425.99,426.27,2300.0
2013-07-01 15:20:00,426.43,426.43,425.48,425.48,2500.0,426.43,426.43,425.48,425.48,2500.0
2013-07-01 15:30:00,425.7,425.72,425.29,425.37,4300.0,425.7,425.72,425.29,425.37,4300.0
2013-07-01 15:40:00,425.29,425.42,424.95,425.24,5100.0,425.29,425.42,424.95,425.24,5100.0
2013-07-01 15:50:00,424.92,425.76,424.75,425.18,10300.0,424.92,425.76,424.75,425.18,10300.0
2013-07-02 09:30:00,424.45,426.99,424.25,425.85,3400.0,424.45,426.99,424.25,425.85,3400.0
2013-07-02 09:40:00,426.6,426.68,426.23,426.43,700.0,426.6,426.68,426.23,426.43,700.0
2013-07-02 09:50:00,427.1,427.44,425.34,425.35,2700.0,427.1,427.44,425.34,425.35,2700.0
2013-07-02 10:00:00,425.57,425.57,423.31,424.76,2400.0,425.57,425.57,423.31,424.76,2400.0
2013-07-02 10:10:00,424.95,425.15,424.5,424.5,1700.0,424.95,425.15,424.5,424.5,1700.0
2013-07-02 10:20:00,424.18,425.19,424.0,424.38,4700.0,424.18,425.19,424.0,424.38,4700.0
2013-07-02 10:30:00,423.92,424.26,423.45,424.26,1300.0,423.92,424.26,423.45,424.26,1300.0
2013-07-02 10:40:00,424.9,425.19,424.19,424.63,1600.0,424.9,425.19,424.19,424.63,1600.0
2013-07-02 10:50:00,424.64,425.04,424.21,424.21,2000.0,424.64,425.04,424.21,424.21,2000.0
2013-07-02 11:00:00,424.65,425.29,424.18,425.13,1800.0,424.65,425.29,424.18,425.13,1800.0
2013-07-02 11:10:00,425.11,425.11,423.62,424.22,2500.0,425.11,425.11,423.62,424.22,2500.0
2013-07-02 11:20:00,424.29,425.4,423.87,425.17,2900.0,424.29,425.4,423.87,425.17,2900.0
2013-07-02 11:30:00,425.09,425.3,424.66,425.3,1400.0,425.09,425.3,424.66,425.3,1400.0
2013-07-02 11:40:00,425.4,426.4,425.39,426.28,2900.0,425.4,426.4,425.39,426.28,2900.0
2013-07-02 11:50:00,426.86,426.86,425.54,425.87,3500.0,426.86,426.86,425.54,425.87,3500.0
2013-07-02 12:00:00,425.87,426.09,425.73,425.89,9600.0,425.87,426.09,425.73,425.89,9600.0
2013-07-02 12:10:00,426.24,426.24,425.09,425.44,4200.0,426.24,426.24,425.09,425.44,4200.0
2013-07-02 12:20:00,425.44,425.82,425.44,425.46,600.0,425.44,425.82,425.44,425.46,600.0
2013-07-02 12:30:00,425.61,426.72,425.24,426.04,3800.0,425.61,426.72,425.24,426.04,3800.0
2013-07-02 12:40:00,426.04,426.29,425.69,426.17,4700.0,426.04,426.29,425.69,426.17,4700.0
2013-07-02 12:50:00,426.38,427.59,426.24,427.16,5800.0,426.38,427.59,426.24,427.16,5800.0
2013-07-02 13:00:00,427.29,427.58,426.59,426.61,3100.0,427.29,427.58,426.59,426.61,3100.0
2013-07-02 13:10:00,426.67,426.67,426.01,426.35,1100.0,426.67,426.67,426.01,426.35,1100.0
2013-07-02 13:20:00,426.11,426.29,425.83,425.83,5000.0,426.11,426.29,425.83,425.83,5000.0
2013-07-02 13:30:00,426.0,426.17,425.33,425.77,3900.0,426.0,426.17,425.33,425.77,3900.0
2013-07-02 13:40:00,425.16,425.83,425.16,425.41,3600.0,425.16,425.83,425.16,425.41,3600.0
2013-07-02 13:50:00,425.52,426.36,425.17,425.91,4600.0,425.52,426.36,425.17,425.91,4600.0
2013-07-02 14:00:00,425.8,426.0,422.08,423.74,56100.0,425.8,426.0,422.08,423.74,56100.0
2013-07-02 14:10:00,423.43,423.69,422.92,422.92,3500.0,423.43,423.69,422.92,422.92,3500.0
2013-07-02 14:20:00,423.16,423.42,422.56,422.76,5100.0,423.16,423.42,422.56,422.76,5100.0
2013-07-02 14:30:00,422.24,423.35,422.24,422.95,2000.0,422.24,423.35,422.24,422.95,2000.0
2013-07-02 14:40:00,422.86,423.34,422.8,423.3,2500.0,422.86,423.34,422.8,423.3,2500.0
2013-07-02 14:50:00,423.15,423.83,423.01,423.01,2300.0,423.15,423.83,423.01,423.01,2300.0
2013-07-02 15:00:00,423.28,423.63,422.92,423.39,6600.0,423.28,423.63,422.92,423.39,6600.0
2013-07-02 15:10:00,423.38,424.13,423.37,423.81,3800.0,423.38,424.13,423.37,423.81,3800.0
2013-07-02 15:20:00,423.77,423.86,423.53,423.86,2000.0,423.77,423.86,423.53,423.86,2000.0
2013-07-02 15:30:00,424.0,424.25,423.65,424.13,4300.0,424.0,424.25,423.65,424.13,4300.0
2013-07-02 15:40:00,424.13,424.42,423.64,423.65,4300.0,424.13,424.42,423.64,423.65,4300.0
2013-07-02 15:50:00,423.94,424.67,423.92,423.92,8800.0,423.94,424.67,423.92,423.92,8800.0
2013-07-03 09:30:00,421.75,424.41,421.48,424.41,3300.0,421.75,424.41,421.48,424.41,3300.0
2013-07-03 09:40:00,425.12,425.12,423.62,423.62,2800.0,425.12,425.12,423.62,423.62,2800.0
2013-07-03 09:50:00,423.28,426.01,423.28,424.57,7300.0,423.28,426.01,423.28,424.57,7300.0
2013-07-03 10:00:00,423.89,425.13,423.78,424.68,4800.0,423.89,425.13,423.78,424.68,4800.0
2013-07-03 10:10:00,424.63,425.07,423.69,425.01,2700.0,424.63,425.07,423.69,425.01,2700.0
2013-07-03 10:20:00,425.29,425.46,424.34,425.17,4000.0,425.29,425.46,424.34,425.17,4000.0
2013-07-03 10:30:00,425.47,426.03,424.81,425.7,5000.0,425.47,426.03,424.81,425.7,5000.0
2013-07-03 10:40:00,425.25,425.47,424.8,425.47,2800.0,425.25,425.47,424.8,425.47,2800.0
2013-07-03 10:50:00,425.21,425.47,424.55,425.0,2400.0,425.21,425.47,424.55,425.0,2400.0
2013-07-03 11:00:00,425.0,426.32,424.96,424.96,2900.0,425.0,426.32,424.96,424.96,2900.0
2013-07-03 11:10:00,424.96,425.42,424.45,425.42,3700.0,424.96,425.42,424.45,425.42,3700.0
2013-07-03 11:20:00,425.76,425.76,425.38,425.48,1100.0,425.76,425.76,425.38,425.48,1100.0
2013-07-03 11:30:00,425.54,425.55,424.57,424.57,2100.0,425.54,425.55,424.57,424.57,2100.0
2013-07-03 11:40:00,424.57,424.58,423.95,423.95,1800.0,424.57,424.58,423.95,423.95,1800.0
2013-07-03 11:50:00,423.77,425.51,423.77,425.51,3400.0,423.77,425.51,423.77,425.51,3400.0
2013-07-03 12:00:00,425.59,426.96,425.59,426.73,14300.0,425.59,426.96,425.59,426.73,14300.0
2013-07-03 12:10:00,426.72,426.72,425.97,426.02,5300.0,426.72,426.72,425.97,426.02,5300.0
2013-07-03 12:20:00,425.87,425.9,425.0,425.0,4000.0,425.87,425.9,425.0,425.0,4000.0
2013-07-03 12:30:00,424.81,424.81,424.01,424.11,5100.0,424.81,424.81,424.01,424.11,5100.0
2013-07-03 12:40:00,424.11,424.53,423.86,424.47,3300.0,424.11,424.53,423.86,424.47,3300.0
2013-07-03 12:50:00,424.36,424.36,423.09,423.38,8300.0,424.36,424.36,423.09,423.38,8300.0
2013-07-05 09:30:00,427.15,427.15,423.55,424.71,4900.0,427.15,427.15,423.55,424.71,4900.0
2013-07-05 09:40:00,425.3,426.35,424.2,426.29,4700.0,425.3,426.35,424.2,426.29,4700.0
2013-07-05 09:50:00,426.21,426.26,425.16,425.16,1100.0,426.21,426.26,425.16,425.16,1100.0
2013-07-05 10:00:00,425.2,425.2,424.07,424.54,5700.0,425.2,425.2,424.07,424.54,5700.0
2013-07-05 10:10:00,424.48,424.7,423.48,424.25,5400.0,424.48,424.7,423.48,424.25,5400.0
2013-07-05 10:20:00,423.79,424.85,422.71,422.71,1200.0,423.79,424.85,422.71,422.71,1200.0
2013-07-05 10:30:00,423.44,423.64,423.14,423.14,600.0,423.44,423.64,423.14,423.14,600.0
2013-07-05 10:40:00,423.46,423.46,423.04,423.21,300.0,423.46,423.46,423.04,423.21,300.0
2013-07-05 10:50:00,423.27,423.5,423.27,423.5,600.0,423.27,423.5,423.27,423.5,600.0
2013-07-05 11:00:00,423.09,424.73,423.09,424.73,7100.0,423.09,424.73,423.09,424.73,7100.0
2013-07-05 11:10:00,424.74,425.0,424.27,424.52,4900.0,424.74,425.0,424.27,424.52,4900.0
2013-07-05 11:20:00,424.75,424.75,423.93,424.43,1900.0,424.75,424.75,423.93,424.43,1900.0
2013-07-05 11:30:00,424.31,424.31,422.79,423.75,1400.0,424.31,424.31,422.79,423.75,1400.0
2013-07-05 11:40:00,424.24,424.67,424.09,424.59,2200.0,424.24,424.67,424.09,424.59,2200.0
2013-07-05 11:50:00,424.86,424.89,424.54,424.85,500.0,424.86,424.89,424.54,424.85,500.0
2013-07-05 12:00:00,425.14,426.42,425.14,426.39,6600.0,425.14,426.42,425.14,426.39,6600.0
2013-07-05 12:10:00,426.36,427.12,426.12,426.86,6400.0,426.36,427.12,426.12,426.86,6400.0
2013-07-05 12:20:00,427.01,427.16,426.64,426.7,700.0,427.01,427.16,426.64,426.7,700.0
2013-07-05 12:30:00,426.49,426.92,426.09,426.26,1700.0,426.49,426.92,426.09,426.26,1700.0
2013-07-05 12:40:00,426.66,426.66,426.58,426.65,300.0,426.66,426.66,426.58,426.65,300.0
2013-07-05 12:50:00,426.82,427.36,426.75,427.08,1000.0,426.82,427.36,426.75,427.08,1000.0
2013-07-05 13:00:00,427.08,427.08,427.08,427.08,0.0,427.08,427.08,427.08,427.08,0.0
2013-07-05 13:10:00,428.06,428.06,427.67,427.67,200.0,428.06,428.06,427.67,427.67,200.0
2013-07-05 13:20:00,427.82,428.26,427.82,428.02,1100.0,427.82,428.26,427.82,428.02,1100.0
2013-07-05 13:30:00,428.27,428.64,428.01,428.48,3700.0,428.27,428.64,428.01,428.48,3700.0
2013-07-05 13:40:00,428.31,428.91,428.0,428.91,1400.0,428.31,428.91,428.0,428.91,1400.0
2013-07-05 13:50:00,428.32,428.33,427.73,427.73,700.0,428.32,428.33,427.73,427.73,700.0
2013-07-05 14:00:00,428.69,428.69,428.03,428.03,400.0,428.69,428.69,428.03,428.03,400.0
2013-07-05 14:10:00,428.54,428.98,428.54,428.97,1100.0,428.54,428.98,428.54,428.97,1100.0
2013-07-05 14:20:00,429.0,430.0,428.75,430.0,1700.0,429.0,430.0,428.75,430.0,1700.0
2013-07-05 14:30:00,429.63,430.15,429.46,429.93,13300.0,429.63,430.15,429.46,429.93,13300.0
2013-07-05 14:40:00,429.79,430.0,429.37,430.0,800.0,429.79,430.0,429.37,430.0,800.0
2013-07-05 14:50:00,429.56,430.13,429.32,429.4,1800.0,429.56,430.13,429.32,429.4,1800.0
2013-07-05 15:00:00,429.65,429.93,429.41,429.93,1000.0,429.65,429.93,429.41,429.93,1000.0
2013-07-05 15:10:00,429.94,430.0,428.99,429.25,2500.0,429.94,430.0,428.99,429.25,2500.0
2013-07-05 15:20:00,429.23,429.23,428.06,428.06,600.0,429.23,429.23,428.06,428.06,600.0
2013-07-05 15:30:00,428.86,429.08,427.77,427.91,6200.0,428.86,429.08,427.77,427.91,6200.0
2013-07-05 15:40:00,428.01,428.21,427.69,427.83,6500.0,428.01,428.21,427.69,427.83,6500.0
2013-07-05 15:50:00,427.95,428.71,427.84,428.69,8900.0,427.95,428.71,427.84,428.69,8900.0
2013-07-08 09:30:00,429.09,433.85,429.09,433.85,6900.0,429.09,433.85,429.09,433.85,6900.0
2013-07-08 09:40:00,433.54,433.54,432.0,432.64,10500.0,433.54,433.54,432.0,432.64,10500.0
2013-07-08 09:50:00,432.69,433.84,432.14,433.55,16400.0,432.69,433.84,432.14,433.55,16400.0
2013-07-08 10:00:00,433.48,434.09,432.0,433.0,16800.0,433.48,434.09,432.0,433.0,16800.0
2013-07-08 10:10:00,433.68,433.88,432.67,433.82,5700.0,433.68,433.88,432.67,433.82,5700.0
2013-07-08 10:20:00,433.82,434.25,432.91,432.91,3900.0,433.82,434.25,432.91,432.91,3900.0
2013-07-08 10:30:00,433.09,433.5,432.49,432.49,11900.0,433.09,433.5,432.49,432.49,11900.0
2013-07-08 10:40:00,432.28,432.78,431.56,432.78,8600.0,432.28,432.78,431.56,432.78,8600.0
2013-07-08 10:50:00,432.07,432.34,430.3,430.66,7700.0,432.07,432.34,430.3,430.66,7700.0
2013-07-08 11:00:00,431.06,431.74,430.72,431.44,7800.0,431.06,431.74,430.72,431.44,7800.0
2013-07-08 11:10:00,431.45,432.06,430.82,431.74,11800.0,431.45,432.06,430.82,431.74,11800.0
2013-07-08 11:20:00,431.89,432.85,431.06,432.43,14100.0,431.89,432.85,431.06,432.43,14100.0
2013-07-08 11:30:00,432.03,432.4,431.63,431.82,8800.0,432.03,432.4,431.63,431.82,8800.0
2013-07-08 11:40:00,431.85,432.52,431.66,432.04,4300.0,431.85,432.52,431.66,432.04,4300.0
2013-07-08 11:50:00,432.13,432.8,431.47,431.88,15200.0,432.13,432.8,431.47,431.88,15200.0
2013-07-08 12:00:00,432.13,432.61,431.38,432.14,5300.0,432.13,432.61,431.38,432.14,5300.0
2013-07-08 12:10:00,431.63,432.39,430.83,431.66,3900.0,431.63,432.39,430.83,431.66,3900.0
2013-07-08 12:20:00,431.9,432.3,431.61,431.69,1500.0,431.9,432.3,431.61,431.69,1500.0
2013-07-08 12:30:00,432.23,433.17,432.23,433.09,2200.0,432.23,433.17,432.23,433.09,2200.0
2013-07-08 12:40:00,433.25,433.46,432.81,432.81,3300.0,433.25,433.46,432.81,432.81,3300.0
2013-07-08 12:50:00,432.8,433.39,432.71,433.27,2600.0,432.8,433.39,432.71,433.27,2600.0
2013-07-08 13:00:00,433.32,434.05,433.26,434.05,3700.0,433.32,434.05,433.26,434.05,3700.0
2013-07-08 13:10:00,433.97,434.98,433.97,434.44,3100.0,433.97,434.98,433.97,434.44,3100.0
2013-07-08 13:20:00,434.43,434.94,433.92,434.75,3600.0,434.43,434.94,433.92,434.75,3600.0
2013-07-08 13:30:00,434.66,436.14,434.66,436.0,10500.0,434.66,436.14,434.66,436.0,10500.0
2013-07-08 13:40:00,436.0,437.04,435.78,437.04,5400.0,436.0,437.04,435.78,437.04,5400.0
2013-07-08 13:50:00,436.61,437.19,436.61,437.0,6400.0,436.61,437.19,436.61,437.0,6400.0
2013-07-08 14:00:00,437.0,437.0,435.99,436.42,8500.0,437.0,437.0,435.99,436.42,8500.0
2013-07-08 14:10:00,436.42,436.5,436.12,436.38,1400.0,436.42,436.5,436.12,436.38,1400.0
2013-07-08 14:20:00,436.38,436.99,436.38,436.94,3000.0,436.38,436.99,436.38,436.94,3000.0
2013-07-08 14:30:00,436.99,437.23,436.7,436.74,3400.0,436.99,437.23,436.7,436.74,3400.0
2013-07-08 14:40:00,436.87,436.94,436.09,436.09,3100.0,436.87,436.94,436.09,436.09,3100.0
2013-07-08 14:50:00,436.17,437.0,436.16,436.96,2300.0,436.17,437.0,436.16,436.96,2300.0
2013-07-08 15:00:00,436.59,436.83,435.3,435.33,6100.0,436.59,436.83,435.3,435.33,6100.0
2013-07-08 15:10:00,435.66,435.8,435.24,435.24,3200.0,435.66,435.8,435.24,435.24,3200.0
2013-07-08 15:20:00,435.31,435.93,434.84,435.73,7500.0,435.31,435.93,434.84,435.73,7500.0
2013-07-08 15:30:00,435.53,436.04,435.39,435.7,2500.0,435.53,436.04,435.39,435.7,2500.0
2013-07-08 15:40:00,435.9,435.9,434.77,434.93,6600.0,435.9,435.9,434.77,434.93,6600.0
2013-07-08 15:50:00,435.1,435.25,434.52,434.98,13200.0,435.1,435.25,434.52,434.98,13200.0
2013-07-09 09:30:00,436.52,437.21,435.11,435.41,3600.0,436.52,437.21,435.11,435.41,3600.0
2013-07-09 09:40:00,435.21,436.09,434.75,435.0,2200.0,435.21,436.09,434.75,435.0,2200.0
2013-07-09 09:50:00,434.77,434.77,432.02,432.02,3900.0,434.77,434.77,432.02,432.02,3900.0
2013-07-09 10:00:00,432.35,434.51,432.09,433.45,4000.0,432.35,434.51,432.09,433.45,4000.0
2013-07-09 10:10:00,434.03,435.0,433.07,433.07,4400.0,434.03,435.0,433.07,433.07,4400.0
2013-07-09 10:20:00,432.8,434.22,432.8,433.42,1800.0,432.8,434.22,432.8,433.42,1800.0
2013-07-09 10:30:00,432.93,434.32,432.89,433.86,3400.0,432.93,434.32,432.89,433.86,3400.0
2013-07-09 10:40:00,434.27,434.59,433.5,434.29,3100.0,434.27,434.59,433.5,434.29,3100.0
2013-07-09 10:50:00,434.33,434.96,433.93,434.96,2700.0,434.33,434.96,433.93,434.96,2700.0
2013-07-09 11:00:00,434.88,435.81,434.5,435.3,14300.0,434.88,435.81,434.5,435.3,14300.0
2013-07-09 11:10:00,435.43,435.43,433.87,433.96,12200.0,435.43,435.43,433.87,433.96,12200.0
2013-07-09 11:20:00,434.03,434.1,433.0,433.06,3400.0,434.03,434.1,433.0,433.06,3400.0
2013-07-09 11:30:00,433.42,433.72,433.17,433.35,1900.0,433.42,433.72,433.17,433.35,1900.0
2013-07-09 11:40:00,433.17,433.33,432.38,432.77,2500.0,433.17,433.33,432.38,432.77,2500.0
2013-07-09 11:50:00,432.94,432.94,432.0,432.28,3500.0,432.94,432.94,432.0,432.28,3500.0
2013-07-09 12:00:00,432.06,432.72,432.01,432.37,2000.0,432.06,432.72,432.01,432.37,2000.0
2013-07-09 12:10:00,432.62,433.47,432.62,433.47,4900.0,432.62,433.47,432.62,433.47,4900.0
2013-07-09 12:20:00,433.23,433.4,432.99,433.4,2100.0,433.23,433.4,432.99,433.4,2100.0
2013-07-09 12:30:00,433.35,433.51,432.01,433.21,8900.0,433.35,433.51,432.01,433.21,8900.0
2013-07-09 12:40:00,433.29,433.52,433.15,433.49,4000.0,433.29,433.52,433.15,433.49,4000.0
2013-07-09 12:50:00,433.34,433.67,433.2,433.33,5100.0,433.34,433.67,433.2,433.33,5100.0
2013-07-09 13:00:00,433.33,433.76,433.21,433.36,9100.0,433.33,433.76,433.21,433.36,9100.0
2013-07-09 13:10:00,433.23,433.77,433.09,433.5,7300.0,433.23,433.77,433.09,433.5,7300.0
2013-07-09 13:20:00,433.57,433.57,432.38,432.43,4500.0,433.57,433.57,432.38,432.43,4500.0
2013-07-09 13:30:00,432.31,432.4,431.43,432.39,3600.0,432.31,432.4,431.43,432.39,3600.0
2013-07-09 13:40:00,432.49,433.18,432.21,433.18,2300.0,432.49,433.18,432.21,433.18,2300.0
2013-07-09 13:50:00,432.88,433.26,432.62,432.62,2000.0,432.88,433.26,432.62,432.62,2000.0
2013-07-09 14:00:00,433.08,434.19,433.08,433.69,4600.0,433.08,434.19,433.08,433.69,4600.0
2013-07-09 14:10:00,432.82,433.3,432.82,433.29,2100.0,432.82,433.3,432.82,433.29,2100.0
2013-07-09 14:20:00,433.15,433.18,432.57,433.18,10400.0,433.15,433.18,432.57,433.18,10400.0
2013-07-09 14:30:00,433.2,433.67,433.12,433.12,4700.0,433.2,433.67,433.12,433.12,4700.0
2013-07-09 14:40:00,433.03,433.3,432.53,433.3,1200.0,433.03,433.3,432.53,433.3,1200.0
2013-07-09 14:50:00,433.3,433.3,432.37,432.4,4200.0,433.3,433.3,432.37,432.4,4200.0
2013-07-09 15:00:00,432.68,433.11,432.68,433.09,2200.0,432.68,433.11,432.68,433.09,2200.0
2013-07-09 15:10:00,433.18,433.77,433.06,433.77,5800.0,433.18,433.77,433.06,433.77,5800.0
2013-07-09 15:20:00,433.46,434.38,433.46,434.35,7800.0,433.46,434.38,433.46,434.35,7800.0
2013-07-09 15:30:00,434.39,435.2,434.1,435.2,7800.0,434.39,435.2,434.1,435.2,7800.0
2013-07-09 15:40:00,435.04,435.11,434.05,434.49,15100.0,435.04,435.11,434.05,434.49,15100.0
2013-07-09 15:50:00,434.58,434.69,434.0,434.54,11300.0,434.58,434.69,434.0,434.54,11300.0
2013-07-10 09:30:00,433.83,433.83,432.05,432.05,1900.0,433.83,433.83,432.05,432.05,1900.0
2013-07-10 09:40:00,432.71,433.49,432.6,432.6,500.0,432.71,433.49,432.6,432.6,500.0
2013-07-10 09:50:00,432.67,433.79,432.22,433.79,1700.0,432.67,433.79,432.22,433.79,1700.0
2013-07-10 10:00:00,433.19,433.8,433.19,433.58,1400.0,433.19,433.8,433.19,433.58,1400.0
2013-07-10 10:10:00,433.19,433.19,432.27,432.27,1500.0,433.19,433.19,432.27,432.27,1500.0
2013-07-10 10:20:00,431.56,431.56,430.78,430.78,2600.0,431.56,431.56,430.78,430.78,2600.0
2013-07-10 10:30:00,430.58,430.98,430.4,430.6,1800.0,430.58,430.98,430.4,430.6,1800.0
2013-07-10 10:40:00,431.35,431.41,430.1,430.36,1900.0,431.35,431.41,430.1,430.36,1900.0
2013-07-10 10:50:00,430.17,430.17,429.72,429.76,1000.0,430.17,430.17,429.72,429.76,1000.0
2013-07-10 11:00:00,430.05,430.62,429.89,430.3,1800.0,430.05,430.62,429.89,430.3,1800.0
2013-07-10 11:10:00,429.93,430.29,429.9,429.95,3000.0,429.93,430.29,429.9,429.95,3000.0
2013-07-10 11:20:00,430.01,430.26,429.63,429.65,2100.0,430.01,430.26,429.63,429.65,2100.0
2013-07-10 11:30:00,429.65,430.32,429.65,430.32,5300.0,429.65,430.32,429.65,430.32,5300.0
2013-07-10 11:40:00,430.11,430.69,429.25,429.25,15600.0,430.11,430.69,429.25,429.25,15600.0
2013-07-10 11:50:00,430.04,430.3,429.75,430.12,2300.0,430.04,430.3,429.75,430.12,2300.0
2013-07-10 12:00:00,429.91,429.92,429.57,429.68,1300.0,429.91,429.92,429.57,429.68,1300.0
2013-07-10 12:10:00,429.41,429.56,428.88,429.54,3600.0,429.41,429.56,428.88,429.54,3600.0
2013-07-10 12:20:00,429.33,429.85,429.33,429.5,600.0,429.33,429.85,429.33,429.5,600.0
2013-07-10 12:30:00,429.52,429.53,429.13,429.13,1100.0,429.52,429.53,429.13,429.13,1100.0
2013-07-10 12:40:00,429.22,429.59,428.88,429.59,3000.0,429.22,429.59,428.88,429.59,3000.0
2013-07-10 12:50:00,429.65,429.65,429.27,429.27,500.0,429.65,429.65,429.27,429.27,500.0
2013-07-10 13:00:00,429.29,430.35,429.22,430.29,3900.0,429.29,430.35,429.22,430.29,3900.0
2013-07-10 13:10:00,430.03,430.33,430.0,430.21,2600.0,430.03,430.33,430.0,430.21,2600.0
2013-07-10 13:20:00,430.5,430.7,430.5,430.6,1100.0,430.5,430.7,430.5,430.6,1100.0
2013-07-10 13:30:00,430.72,431.25,430.72,431.25,3200.0,430.72,431.25,430.72,431.25,3200.0
2013-07-10 13:40:00,431.56,431.9,431.41,431.82,3300.0,431.56,431.9,431.41,431.82,3300.0
2013-07-10 13:50:00,431.58,431.8,431.38,431.7,2300.0,431.58,431.8,431.38,431.7,2300.0
2013-07-10 14:00:00,431.6,433.31,431.6,432.03,4500.0,431.6,433.31,431.6,432.03,4500.0
2013-07-10 14:10:00,432.1,432.62,432.03,432.62,1900.0,432.1,432.62,432.03,432.62,1900.0
2013-07-10 14:20:00,432.62,432.74,432.49,432.49,1200.0,432.62,432.74,432.49,432.49,1200.0
2013-07-10 14:30:00,432.19,432.19,431.48,431.71,3500.0,432.19,432.19,431.48,431.71,3500.0
2013-07-10 14:40:00,431.85,431.9,431.61,431.61,1100.0,431.85,431.9,431.61,431.61,1100.0
2013-07-10 14:50:00,431.6,432.17,431.59,432.15,1800.0,431.6,432.17,431.59,432.15,1800.0
2013-07-10 15:00:00,432.09,432.5,431.95,431.95,2100.0,432.09,432.5,431.95,431.95,2100.0
2013-07-10 15:10:00,431.9,431.9,431.18,431.5,1500.0,431.9,431.9,431.18,431.5,1500.0
2013-07-10 15:20:00,431.98,432.23,431.63,431.63,5800.0,431.98,432.23,431.63,431.63,5800.0
2013-07-10 15:30:00,431.82,433.01,431.82,432.66,6200.0,431.82,433.01,431.82,432.66,6200.0
2013-07-10 15:40:00,432.68,433.9,432.68,433.62,11500.0,432.68,433.9,432.68,433.62,11500.0
2013-07-10 15:50:00,433.71,433.98,433.32,433.48,7900.0,433.71,433.98,433.32,433.48,7900.0
2013-07-11 09:30:00,436.84,439.12,435.95,439.12,10600.0,436.84,439.12,435.95,439.12,10600.0
2013-07-11 09:40:00,437.57,438.94,437.0,437.68,1700.0,437.57,438.94,437.0,437.68,1700.0
2013-07-11 09:50:00,437.84,437.84,437.13,437.59,1700.0,437.84,437.84,437.13,437.59,1700.0
2013-07-11 10:00:00,437.46,437.46,436.46,436.46,2800.0,437.46,437.46,436.46,436.46,2800.0
2013-07-11 10:10:00,436.81,437.12,436.43,436.63,2500.0,436.81,437.12,436.43,436.63,2500.0
2013-07-11 10:20:00,436.91,437.56,436.38,436.86,4700.0,436.91,437.56,436.38,436.86,4700.0
2013-07-11 10:30:00,436.8,436.8,436.14,436.37,1100.0,436.8,436.8,436.14,436.37,1100.0
2013-07-11 10:40:00,436.18,437.79,436.18,437.02,34300.0,436.18,437.79,436.18,437.02,34300.0
2013-07-11 10:50:00,437.02,438.43,437.02,438.1,2200.0,437.02,438.43,437.02,438.1,2200.0
2013-07-11 11:00:00,438.09,438.56,437.87,438.22,3200.0,438.09,438.56,437.87,438.22,3200.0
2013-07-11 11:10:00,438.56,439.08,438.21,439.07,1800.0,438.56,439.08,438.21,439.07,1800.0
2013-07-11 11:20:00,439.3,439.44,438.85,439.44,3800.0,439.3,439.44,438.85,439.44,3800.0
2013-07-11 11:30:00,439.44,439.44,438.67,438.78,5000.0,439.44,439.44,438.67,438.78,5000.0
2013-07-11 11:40:00,438.81,438.98,438.24,438.24,5100.0,438.81,438.98,438.24,438.24,5100.0
2013-07-11 11:50:00,438.35,439.13,438.29,438.54,3500.0,438.35,439.13,438.29,438.54,3500.0
2013-07-11 12:00:00,438.43,438.43,438.39,438.39,700.0,438.43,438.43,438.39,438.39,700.0
2013-07-11 12:10:00,438.4,438.4,437.69,437.88,2400.0,438.4,438.4,437.69,437.88,2400.0
2013-07-11 12:20:00,437.89,438.02,437.64,437.98,3400.0,437.89,438.02,437.64,437.98,3400.0
2013-07-11 12:30:00,437.88,438.8,437.88,438.76,2700.0,437.88,438.8,437.88,438.76,2700.0
2013-07-11 12:40:00,438.71,438.75,438.63,438.69,1600.0,438.71,438.75,438.63,438.69,1600.0
2013-07-11 12:50:00,438.62,439.35,438.52,439.32,4400.0,438.62,439.35,438.52,439.32,4400.0
2013-07-11 13:00:00,439.15,439.49,439.06,439.32,2500.0,439.15,439.49,439.06,439.32,2500.0
2013-07-11 13:10:00,439.39,439.39,439.04,439.24,1700.0,439.39,439.39,439.04,439.24,1700.0
2013-07-11 13:20:00,439.44,439.44,439.07,439.32,1700.0,439.44,439.44,439.07,439.32,1700.0
2013-07-11 13:30:00,438.91,438.91,437.92,438.21,5200.0,438.91,438.91,437.92,438.21,5200.0
2013-07-11 13:40:00,438.21,438.39,437.9,438.05,7200.0,438.21,438.39,437.9,438.05,7200.0
2013-07-11 13:50:00,438.35,438.35,437.94,437.97,1100.0,438.35,438.35,437.94,437.97,1100.0
2013-07-11 14:00:00,437.99,438.2,437.78,438.06,4900.0,437.99,438.2,437.78,438.06,4900.0
2013-07-11 14:10:00,438.56,439.24,438.39,439.2,4300.0,438.56,439.24,438.39,439.2,4300.0
2013-07-11 14:20:00,439.12,439.77,439.0,439.72,4300.0,439.12,439.77,439.0,439.72,4300.0
2013-07-11 14:30:00,439.69,440.2,439.64,440.2,4800.0,439.69,440.2,439.64,440.2,4800.0
2013-07-11 14:40:00,440.29,440.48,440.18,440.18,2100.0,440.29,440.48,440.18,440.18,2100.0
2013-07-11 14:50:00,440.27,440.27,439.72,440.05,7400.0,440.27,440.27,439.72,440.05,7400.0
2013-07-11 15:00:00,439.96,440.1,439.75,439.92,3100.0,439.96,440.1,439.75,439.92,3100.0
2013-07-11 15:10:00,440.1,440.1,439.79,440.05,3300.0,440.1,440.1,439.79,440.05,3300.0
2013-07-11 15:20:00,440.26,441.01,440.08,440.63,5000.0,440.26,441.01,440.08,440.63,5000.0
2013-07-11 15:30:00,440.62,440.77,440.04,440.16,5000.0,440.62,440.77,440.04,440.16,5000.0
2013-07-11 15:40:00,440.28,440.5,439.87,440.06,60600.0,440.28,440.5,439.87,440.06,60600.0
2013-07-11 15:50:00,440.06,441.18,439.7,440.99,22200.0,440.06,441.18,439.7,440.99,22200.0
2013-07-12 09:30:00,441.5,441.5,438.52,439.74,3600.0,441.5,441.5,438.52,439.74,3600.0
2013-07-12 09:40:00,439.64,439.78,438.61,439.78,1200.0,439.64,439.78,438.61,439.78,1200.0
2013-07-12 09:50:00,439.02,439.35,438.72,439.35,400.0,439.02,439.35,438.72,439.35,400.0
2013-07-12 10:00:00,439.28,439.28,438.07,438.07,4100.0,439.28,439.28,438.07,438.07,4100.0
2013-07-12 10:10:00,437.76,438.0,437.38,437.43,2200.0,437.76,438.0,437.38,437.43,2200.0
2013-07-12 10:20:00,437.36,437.36,436.46,436.57,4500.0,437.36,437.36,436.46,436.57,4500.0
2013-07-12 10:30:00,436.8,437.64,436.42,437.49,2400.0,436.8,437.64,436.42,437.49,2400.0
2013-07-12 10:40:00,437.74,438.59,437.66,438.59,3100.0,437.74,438.59,437.66,438.59,3100.0
2013-07-12 10:50:00,438.56,438.98,438.19,438.53,3400.0,438.56,438.98,438.19,438.53,3400.0
2013-07-12 11:00:00,438.2,438.69,437.59,438.69,5100.0,438.2,438.69,437.59,438.69,5100.0
2013-07-12 11:10:00,438.42,438.67,438.35,438.35,800.0,438.42,438.67,438.35,438.35,800.0
2013-07-12 11:20:00,437.86,438.23,437.81,438.23,1300.0,437.86,438.23,437.81,438.23,1300.0
2013-07-12 11:30:00,437.89,438.48,437.89,438.48,700.0,437.89,438.48,437.89,438.48,700.0
2013-07-12 11:40:00,438.05,438.94,438.05,438.46,1700.0,438.05,438.94,438.05,438.46,1700.0
2013-07-12 11:50:00,438.75,439.03,438.2,439.03,2100.0,438.75,439.03,438.2,439.03,2100.0
2013-07-12 12:00:00,438.17,438.81,438.17,438.52,400.0,438.17,438.81,438.17,438.52,400.0
2013-07-12 12:10:00,438.52,438.52,438.52,438.52,100.0,438.52,438.52,438.52,438.52,100.0
2013-07-12 12:20:00,438.47,439.15,438.34,438.72,1500.0,438.47,439.15,438.34,438.72,1500.0
2013-07-12 12:30:00,438.9,438.9,438.68,438.69,800.0,438.9,438.9,438.68,438.69,800.0
2013-07-12 12:40:00,438.76,438.76,438.76,438.76,100.0,438.76,438.76,438.76,438.76,100.0
2013-07-12 12:50:00,439.16,439.18,438.91,438.91,1400.0,439.16,439.18,438.91,438.91,1400.0
2013-07-12 13:00:00,439.81,440.32,439.81,439.93,1600.0,439.81,440.32,439.81,439.93,1600.0
2013-07-12 13:10:00,439.89,439.89,439.89,439.89,100.0,439.89,439.89,439.89,439.89,100.0
2013-07-12 13:20:00,439.94,439.96,439.04,439.04,1400.0,439.94,439.96,439.04,439.04,1400.0
2013-07-12 13:30:00,439.12,439.32,439.12,439.14,300.0,439.12,439.32,439.12,439.14,300.0
2013-07-12 13:40:00,439.16,439.31,439.06,439.28,900.0,439.16,439.31,439.06,439.28,900.0
2013-07-12 13:50:00,439.28,439.28,438.74,438.74,600.0,439.28,439.28,438.74,438.74,600.0
2013-07-12 14:00:00,439.19,439.31,439.18,439.18,1300.0,439.19,439.31,439.18,439.18,1300.0
2013-07-12 14:10:00,439.33,439.48,439.3,439.32,700.0,439.33,439.48,439.3,439.32,700.0
2013-07-12 14:20:00,438.98,439.27,438.96,439.23,600.0,438.98,439.27,438.96,439.23,600.0
2013-07-12 14:30:00,439.25,439.41,438.81,438.81,1600.0,439.25,439.41,438.81,438.81,1600.0
2013-07-12 14:40:00,438.9,439.73,438.77,439.6,2700.0,438.9,439.73,438.77,439.6,2700.0
2013-07-12 14:50:00,439.69,439.91,439.26,439.26,2100.0,439.69,439.91,439.26,439.26,2100.0
2013-07-12 15:00:00,439.13,439.22,438.65,438.98,3900.0,439.13,439.22,438.65,438.98,3900.0
2013-07-12 15:10:00,439.2,439.2,438.56,438.83,8800.0,439.2,439.2,438.56,438.83,8800.0
2013-07-12 15:20:00,438.93,439.38,438.52,438.92,6300.0,438.93,439.38,438.52,438.92,6300.0
2013-07-12 15:30:00,438.73,439.4,438.72,439.0,5200.0,438.73,439.4,438.72,439.0,5200.0
2013-07-12 15:40:00,439.06,439.61,439.06,439.53,3100.0,439.06,439.61,439.06,439.53,3100.0
2013-07-12 15:50:00,439.58,439.88,439.01,439.01,6900.0,439.58,439.88,439.01,439.01,6900.0
2013-07-15 09:30:00,438.68,439.32,436.61,437.06,11900.0,438.68,439.32,436.61,437.06,11900.0
2013-07-15 09:40:00,437.01,437.01,434.4,436.09,6700.0,437.01,437.01,434.4,436.09,6700.0
2013-07-15 09:50:00,435.65,437.16,435.65,437.14,3600.0,435.65,437.16,435.65,437.14,3600.0
2013-07-15 10:00:00,437.16,437.64,436.55,437.61,3000.0,437.16,437.64,436.55,437.61,3000.0
2013-07-15 10:10:00,437.56,437.56,437.19,437.52,600.0,437.56,437.56,437.19,437.52,600.0
2013-07-15 10:20:00,437.39,437.69,437.19,437.63,1200.0,437.39,437.69,437.19,437.63,1200.0
2013-07-15 10:30:00,437.61,437.62,436.91,437.36,1700.0,437.61,437.62,436.91,437.36,1700.0
2013-07-15 10:40:00,437.37,437.65,437.37,437.42,500.0,437.37,437.65,437.37,437.42,500.0
2013-07-15 10:50:00,437.71,438.08,437.46,438.0,1700.0,437.71,438.08,437.46,438.0,1700.0
2013-07-15 11:00:00,438.38,438.38,438.01,438.06,2000.0,438.38,438.38,438.01,438.06,2000.0
2013-07-15 11:10:00,438.06,438.75,438.06,438.75,1100.0,438.06,438.75,438.06,438.75,1100.0
2013-07-15 11:20:00,438.62,438.75,438.2,438.2,3800.0,438.62,438.75,438.2,438.2,3800.0
2013-07-15 11:30:00,438.23,438.67,437.99,438.45,3900.0,438.23,438.67,437.99,438.45,3900.0
2013-07-15 11:40:00,438.62,438.72,438.44,438.44,800.0,438.62,438.72,438.44,438.44,800.0
2013-07-15 11:50:00,438.45,438.62,438.17,438.42,1300.0,438.45,438.62,438.17,438.42,1300.0
2013-07-15 12:00:00,438.6,439.92,438.02,438.68,6600.0,438.6,439.92,438.02,438.68,6600.0
2013-07-15 12:10:00,438.58,439.92,438.04,438.46,4400.0,438.58,439.92,438.04,438.46,4400.0
2013-07-15 12:20:00,438.1,438.24,438.08,438.24,1700.0,438.1,438.24,438.08,438.24,1700.0
2013-07-15 12:30:00,438.04,438.14,437.68,437.98,1600.0,438.04,438.14,437.68,437.98,1600.0
2013-07-15 12:40:00,438.24,438.24,437.71,437.93,3600.0,438.24,438.24,437.71,437.93,3600.0
2013-07-15 12:50:00,438.07,438.31,438.01,438.31,2100.0,438.07,438.31,438.01,438.31,2100.0
2013-07-15 13:00:00,438.3,438.3,438.1,438.21,500.0,438.3,438.3,438.1,438.21,500.0
2013-07-15 13:10:00,437.97,438.22,437.87,438.21,2600.0,437.97,438.22,437.87,438.21,2600.0
2013-07-15 13:20:00,438.21,438.23,438.21,438.23,400.0,438.21,438.23,438.21,438.23,400.0
2013-07-15 13:30:00,438.19,438.19,437.77,438.01,1400.0,438.19,438.19,437.77,438.01,1400.0
2013-07-15 13:40:00,437.77,438.31,437.76,438.26,3600.0,437.77,438.31,437.76,438.26,3600.0
2013-07-15 13:50:00,438.3,438.43,437.99,438.4,2500.0,438.3,438.43,437.99,438.4,2500.0
2013-07-15 14:00:00,438.35,438.65,438.15,438.15,1000.0,438.35,438.65,438.15,438.15,1000.0
2013-07-15 14:10:00,438.4,438.65,437.86,437.86,16700.0,438.4,438.65,437.86,437.86,16700.0
2013-07-15 14:20:00,438.14,438.22,437.52,437.62,4200.0,438.14,438.22,437.52,437.62,4200.0
2013-07-15 14:30:00,437.61,438.06,437.47,437.68,3100.0,437.61,438.06,437.47,437.68,3100.0
2013-07-15 14:40:00,437.91,438.26,437.73,438.25,2400.0,437.91,438.26,437.73,438.25,2400.0
2013-07-15 14:50:00,438.45,438.59,437.68,437.87,1600.0,438.45,438.59,437.68,437.87,1600.0
2013-07-15 15:00:00,437.81,438.26,437.72,438.03,3100.0,437.81,438.26,437.72,438.03,3100.0
2013-07-15 15:10:00,438.18,438.56,438.04,438.32,2600.0,438.18,438.56,438.04,438.32,2600.0
2013-07-15 15:20:00,438.44,438.49,438.04,438.34,3500.0,438.44,438.49,438.04,438.34,3500.0
2013-07-15 15:30:00,438.33,438.33,437.5,437.84,4200.0,438.33,438.33,437.5,437.84,4200.0
2013-07-15 15:40:00,438.03,438.11,437.59,437.59,4000.0,438.03,438.11,437.59,437.59,4000.0
2013-07-15 15:50:00,438.12,438.35,437.76,437.98,9000.0,438.12,438.35,437.76,437.98,9000.0
2013-07-16 09:30:00,437.53,440.02,437.53,437.61,1700.0,437.53,440.02,437.53,437.61,1700.0
2013-07-16 09:40:00,436.88,436.88,436.88,436.88,100.0,436.88,436.88,436.88,436.88,100.0
2013-07-16 09:50:00,437.96,437.96,437.43,437.43,900.0,437.96,437.96,437.43,437.43,900.0
2013-07-16 10:00:00,437.73,437.73,436.97,436.97,900.0,437.73,437.73,436.97,436.97,900.0
2013-07-16 10:10:00,437.28,437.28,437.15,437.15,700.0,437.28,437.28,437.15,437.15,700.0
2013-07-16 10:20:00,437.14,437.14,437.14,437.14,100.0,437.14,437.14,437.14,437.14,100.0
2013-07-16 10:30:00,436.87,436.88,436.21,436.7,3300.0,436.87,436.88,436.21,436.7,3300.0
2013-07-16 10:40:00,436.7,437.37,436.44,437.37,2200.0,436.7,437.37,436.44,437.37,2200.0
2013-07-16 10:50:00,437.55,437.55,436.26,436.4,2200.0,437.55,437.55,436.26,436.4,2200.0
2013-07-16 11:00:00,436.4,436.69,435.33,435.82,5800.0,436.4,436.69,435.33,435.82,5800.0
2013-07-16 11:10:00,436.2,436.36,435.89,436.35,2300.0,436.2,436.36,435.89,436.35,2300.0
2013-07-16 11:20:00,436.35,436.36,435.49,435.8,2700.0,436.35,436.36,435.49,435.8,2700.0
2013-07-16 11:30:00,435.8,435.81,435.43,435.43,5600.0,435.8,435.81,435.43,435.43,5600.0
2013-07-16 11:40:00,435.73,435.75,435.51,435.51,900.0,435.73,435.75,435.51,435.51,900.0
2013-07-16 11:50:00,435.59,435.6,435.38,435.39,1700.0,435.59,435.6,435.38,435.39,1700.0
2013-07-16 12:00:00,434.86,435.31,434.81,435.23,3600.0,434.86,435.31,434.81,435.23,3600.0
2013-07-16 12:10:00,435.23,435.44,434.73,435.18,5200.0,435.23,435.44,434.73,435.18,5200.0
2013-07-16 12:20:00,435.01,435.24,434.7,434.91,15100.0,435.01,435.24,434.7,434.91,15100.0
2013-07-16 12:30:00,435.0,435.21,434.42,434.43,3000.0,435.0,435.21,434.42,434.43,3000.0
2013-07-16 12:40:00,434.42,434.55,434.07,434.44,5700.0,434.42,434.55,434.07,434.44,5700.0
2013-07-16 12:50:00,434.06,434.09,433.63,434.07,1700.0,434.06,434.09,433.63,434.07,1700.0
2013-07-16 13:00:00,434.87,434.87,434.41,434.49,1000.0,434.87,434.87,434.41,434.49,1000.0
2013-07-16 13:10:00,435.0,435.0,434.55,434.59,1600.0,435.0,435.0,434.55,434.59,1600.0
2013-07-16 13:20:00,435.15,435.19,434.71,434.78,2000.0,435.15,435.19,434.71,434.78,2000.0
2013-07-16 13:30:00,435.21,435.25,434.93,435.22,1800.0,435.21,435.25,434.93,435.22,1800.0
2013-07-16 13:40:00,435.31,435.31,434.38,434.69,4500.0,435.31,435.31,434.38,434.69,4500.0
2013-07-16 13:50:00,434.59,435.6,434.18,435.6,1700.0,434.59,435.6,434.18,435.6,1700.0
2013-07-16 14:00:00,435.6,435.66,434.73,434.83,3200.0,435.6,435.66,434.73,434.83,3200.0
2013-07-16 14:10:00,434.97,435.23,434.35,434.76,14900.0,434.97,435.23,434.35,434.76,14900.0
2013-07-16 14:20:00,434.6,434.82,433.78,434.05,1900.0,434.6,434.82,433.78,434.05,1900.0
2013-07-16 14:30:00,434.67,435.3,434.44,435.01,4200.0,434.67,435.3,434.44,435.01,4200.0
2013-07-16 14:40:00,434.86,435.14,434.35,434.35,2500.0,434.86,435.14,434.35,434.35,2500.0
2013-07-16 14:50:00,434.67,434.79,434.41,434.41,2200.0,434.67,434.79,434.41,434.41,2200.0
2013-07-16 15:00:00,434.49,434.7,430.91,433.24,18100.0,434.49,434.7,430.91,433.24,18100.0
2013-07-16 15:10:00,433.37,433.37,432.77,432.99,3000.0,433.37,433.37,432.77,432.99,3000.0
2013-07-16 15:20:00,433.0,434.16,433.0,434.11,15400.0,433.0,434.16,433.0,434.11,15400.0
2013-07-16 15:30:00,434.36,435.28,434.34,435.14,4700.0,434.36,435.28,434.34,435.14,4700.0
2013-07-16 15:40:00,434.96,435.06,434.06,434.8,5800.0,434.96,435.06,434.06,434.8,5800.0
2013-07-16 15:50:00,434.84,435.31,433.68,433.82,17100.0,434.84,435.31,433.68,433.82,17100.0
2013-07-17 09:30:00,435.49,437.56,435.49,437.48,2300.0,435.49,437.56,435.49,437.48,2300.0
2013-07-17 09:40:00,437.0,437.0,435.83,437.0,600.0,437.0,437.0,435.83,437.0,600.0
2013-07-17 09:50:00,437.04,437.04,435.22,435.77,57800.0,437.04,437.04,435.22,435.77,57800.0
2013-07-17 10:00:00,435.77,436.25,435.77,435.99,900.0,435.77,436.25,435.77,435.99,900.0
2013-07-17 10:10:00,436.29,436.29,435.0,435.03,2400.0,436.29,436.29,435.0,435.03,2400.0
2013-07-17 10:20:00,435.68,435.68,434.13,434.45,2500.0,435.68,435.68,434.13,434.45,2500.0
2013-07-17 10:30:00,434.4,435.45,434.4,434.68,4200.0,434.4,435.45,434.4,434.68,4200.0
2013-07-17 10:40:00,433.54,434.66,433.54,434.63,900.0,433.54,434.66,433.54,434.63,900.0
2013-07-17 10:50:00,434.58,434.64,433.79,433.86,11200.0,434.58,434.64,433.79,433.86,11200.0
2013-07-17 11:00:00,434.21,434.49,433.78,433.92,2500.0,434.21,434.49,433.78,433.92,2500.0
2013-07-17 11:10:00,434.14,434.14,434.09,434.09,300.0,434.14,434.14,434.09,434.09,300.0
2013-07-17 11:20:00,434.06,434.1,432.67,433.16,2100.0,434.06,434.1,432.67,433.16,2100.0
2013-07-17 11:30:00,433.09,433.3,432.88,433.09,1400.0,433.09,433.3,432.88,433.09,1400.0
2013-07-17 11:40:00,433.11,433.4,432.93,433.15,2000.0,433.11,433.4,432.93,433.15,2000.0
2013-07-17 11:50:00,432.92,433.01,432.83,433.01,600.0,432.92,433.01,432.83,433.01,600.0
2013-07-17 12:00:00,433.32,433.32,433.08,433.08,200.0,433.32,433.32,433.08,433.08,200.0
2013-07-17 12:10:00,433.41,434.16,433.06,433.87,4600.0,433.41,434.16,433.06,433.87,4600.0
2013-07-17 12:20:00,434.27,434.27,433.85,433.85,700.0,434.27,434.27,433.85,433.85,700.0
2013-07-17 12:30:00,434.44,434.54,433.85,433.92,1300.0,434.44,434.54,433.85,433.92,1300.0
2013-07-17 12:40:00,433.94,434.16,433.85,433.85,3200.0,433.94,434.16,433.85,433.85,3200.0
2013-07-17 12:50:00,433.85,433.85,433.28,433.46,2200.0,433.85,433.85,433.28,433.46,2200.0
2013-07-17 13:00:00,433.41,433.72,432.91,433.51,4000.0,433.41,433.72,432.91,433.51,4000.0
2013-07-17 13:10:00,433.54,433.79,433.43,433.48,2300.0,433.54,433.79,433.43,433.48,2300.0
2013-07-17 13:20:00,433.48,433.48,433.0,433.01,1100.0,433.48,433.48,433.0,433.01,1100.0
2013-07-17 13:30:00,433.25,433.25,432.53,432.53,3000.0,433.25,433.25,432.53,432.53,3000.0
2013-07-17 13:40:00,432.85,432.94,432.31,432.94,3100.0,432.85,432.94,432.31,432.94,3100.0
2013-07-17 13:50:00,433.02,433.28,432.33,432.48,2700.0,433.02,433.28,432.33,432.48,2700.0
2013-07-17 14:00:00,432.48,432.49,432.08,432.23,2500.0,432.48,432.49,432.08,432.23,2500.0
2013-07-17 14:10:00,432.24,432.69,431.94,431.95,1800.0,432.24,432.69,431.94,431.95,1800.0
2013-07-17 14:20:00,431.94,432.03,431.56,431.7,4700.0,431.94,432.03,431.56,431.7,4700.0
2013-07-17 14:30:00,431.56,431.73,430.7,430.86,5300.0,431.56,431.73,430.7,430.86,5300.0
2013-07-17 14:40:00,430.86,431.0,429.64,429.92,5100.0,430.86,431.0,429.64,429.92,5100.0
2013-07-17 14:50:00,430.0,430.36,429.88,430.33,3900.0,430.0,430.36,429.88,430.33,3900.0
2013-07-17 15:00:00,429.93,430.46,429.93,430.02,6500.0,429.93,430.46,429.93,430.02,6500.0
2013-07-17 15:10:00,430.03,430.32,429.86,429.92,7300.0,430.03,430.32,429.86,429.92,7300.0
2013-07-17 15:20:00,429.93,430.18,429.85,429.94,4400.0,429.93,430.18,429.85,429.94,4400.0
2013-07-17 15:30:00,430.0,430.07,429.26,429.82,16100.0,430.0,430.07,429.26,429.82,16100.0
2013-07-17 15:40:00,429.76,430.2,429.57,430.02,12100.0,429.76,430.2,429.57,430.02,12100.0
2013-07-17 15:50:00,430.12,430.36,429.62,429.62,15700.0,430.12,430.36,429.62,429.62,15700.0
2013-07-18 09:30:00,431.61,433.96,431.61,433.17,6000.0,431.61,433.96,431.61,433.17,6000.0
2013-07-18 09:40:00,433.02,433.84,433.02,433.84,7900.0,433.02,433.84,433.02,433.84,7900.0
2013-07-18 09:50:00,433.84,434.14,433.14,434.11,18600.0,433.84,434.14,433.14,434.11,18600.0
2013-07-18 10:00:00,434.53,436.13,434.16,435.43,10300.0,434.53,436.13,434.16,435.43,10300.0
2013-07-18 10:10:00,435.45,436.43,435.45,435.72,3600.0,435.45,436.43,435.45,435.72,3600.0
2013-07-18 10:20:00,435.92,436.32,435.33,435.33,11200.0,435.92,436.32,435.33,435.33,11200.0
2013-07-18 10:30:00,435.29,435.35,434.72,435.01,4400.0,435.29,435.35,434.72,435.01,4400.0
2013-07-18 10:40:00,434.53,434.71,434.33,434.36,1400.0,434.53,434.71,434.33,434.36,1400.0
2013-07-18 10:50:00,434.25,435.39,434.25,435.04,6800.0,434.25,435.39,434.25,435.04,6800.0
2013-07-18 11:00:00,435.01,435.81,434.85,435.06,3100.0,435.01,435.81,434.85,435.06,3100.0
2013-07-18 11:10:00,434.78,434.84,433.75,433.75,2600.0,434.78,434.84,433.75,433.75,2600.0
2013-07-18 11:20:00,434.18,434.18,433.0,433.29,2500.0,434.18,434.18,433.0,433.29,2500.0
2013-07-18 11:30:00,433.3,433.54,432.32,433.19,5000.0,433.3,433.54,432.32,433.19,5000.0
2013-07-18 11:40:00,432.98,433.36,432.49,432.49,1900.0,432.98,433.36,432.49,432.49,1900.0
2013-07-18 11:50:00,432.49,432.65,431.4,431.4,2300.0,432.49,432.65,431.4,431.4,2300.0
2013-07-18 12:00:00,431.39,431.49,430.94,431.0,2200.0,431.39,431.49,430.94,431.0,2200.0
2013-07-18 12:10:00,431.02,431.02,430.66,430.72,1400.0,431.02,431.02,430.66,430.72,1400.0
2013-07-18 12:20:00,431.02,431.12,430.36,430.68,3500.0,431.02,431.12,430.36,430.68,3500.0
2013-07-18 12:30:00,431.04,431.45,430.87,430.87,1000.0,431.04,431.45,430.87,430.87,1000.0
2013-07-18 12:40:00,430.67,430.72,430.47,430.68,1300.0,430.67,430.72,430.47,430.68,1300.0
2013-07-18 12:50:00,430.28,430.75,430.03,430.75,400.0,430.28,430.75,430.03,430.75,400.0
2013-07-18 13:00:00,430.59,431.18,430.26,430.31,2400.0,430.59,431.18,430.26,430.31,2400.0
2013-07-18 13:10:00,430.65,430.65,429.75,429.75,2200.0,430.65,430.65,429.75,429.75,2200.0
2013-07-18 13:20:00,429.77,430.07,429.58,429.58,1200.0,429.77,430.07,429.58,429.58,1200.0
2013-07-18 13:30:00,429.83,430.63,429.67,430.37,5600.0,429.83,430.63,429.67,430.37,5600.0
2013-07-18 13:40:00,430.65,431.91,430.42,431.91,24800.0,430.65,431.91,430.42,431.91,24800.0
2013-07-18 13:50:00,431.74,433.35,431.7,433.13,8400.0,431.74,433.35,431.7,433.13,8400.0
2013-07-18 14:00:00,433.34,434.34,433.34,433.85,2700.0,433.34,434.34,433.34,433.85,2700.0
2013-07-18 14:10:00,433.9,434.74,433.1,434.5,15300.0,433.9,434.74,433.1,434.5,15300.0
2013-07-18 14:20:00,434.61,435.28,434.61,435.0,8300.0,434.61,435.28,434.61,435.0,8300.0
2013-07-18 14:30:00,435.0,435.12,434.13,435.0,6900.0,435.0,435.12,434.13,435.0,6900.0
2013-07-18 14:40:00,434.97,435.71,434.97,435.41,3700.0,434.97,435.71,434.97,435.41,3700.0
2013-07-18 14:50:00,435.41,435.71,435.05,435.05,7400.0,435.41,435.71,435.05,435.05,7400.0
2013-07-18 15:00:00,435.5,435.7,435.27,435.45,5000.0,435.5,435.7,435.27,435.45,5000.0
2013-07-18 15:10:00,435.18,435.85,435.18,435.82,12600.0,435.18,435.85,435.18,435.82,12600.0
2013-07-18 15:20:00,435.83,436.69,435.83,436.48,6700.0,435.83,436.69,435.83,436.48,6700.0
2013-07-18 15:30:00,436.49,436.49,436.03,436.03,4400.0,436.49,436.49,436.03,436.03,4400.0
2013-07-18 15:40:00,436.04,436.36,435.61,436.17,12300.0,436.04,436.36,435.61,436.17,12300.0
2013-07-18 15:50:00,436.17,436.19,434.93,435.28,17700.0,436.17,436.19,434.93,435.28,17700.0
2013-07-19 09:30:00,436.83,441.2,436.83,438.5,24200.0,436.83,441.2,436.83,438.5,24200.0
2013-07-19 09:40:00,438.32,439.26,437.61,437.85,6300.0,438.32,439.26,437.61,437.85,6300.0
2013-07-19 09:50:00,437.21,437.47,434.98,436.4,6400.0,437.21,437.47,434.98,436.4,6400.0
2013-07-19 10:00:00,436.49,436.49,435.72,436.05,1400.0,436.49,436.49,435.72,436.05,1400.0
2013-07-19 10:10:00,435.78,435.93,435.15,435.67,1900.0,435.78,435.93,435.15,435.67,1900.0
2013-07-19 10:20:00,435.62,436.3,435.61,436.27,900.0,435.62,436.3,435.61,436.27,900.0
2013-07-19 10:30:00,436.31,436.31,435.5,435.51,1800.0,436.31,436.31,435.5,435.51,1800.0
2013-07-19 10:40:00,435.47,435.56,434.86,435.52,2800.0,435.47,435.56,434.86,435.52,2800.0
2013-07-19 10:50:00,435.47,435.47,434.67,435.47,2500.0,435.47,435.47,434.67,435.47,2500.0
2013-07-19 11:00:00,435.09,435.91,435.09,435.91,2200.0,435.09,435.91,435.09,435.91,2200.0
2013-07-19 11:10:00,436.03,436.26,435.33,436.01,2100.0,436.03,436.26,435.33,436.01,2100.0
2013-07-19 11:20:00,436.02,436.55,435.92,436.55,1400.0,436.02,436.55,435.92,436.55,1400.0
2013-07-19 11:30:00,436.49,436.49,435.25,435.74,2600.0,436.49,436.49,435.25,435.74,2600.0
2013-07-19 11:40:00,435.35,435.52,434.77,434.8,2800.0,435.35,435.52,434.77,434.8,2800.0
2013-07-19 11:50:00,434.56,434.56,434.11,434.44,3200.0,434.56,434.56,434.11,434.44,3200.0
2013-07-19 12:00:00,434.51,435.77,434.38,435.71,2300.0,434.51,435.77,434.38,435.71,2300.0
2013-07-19 12:10:00,435.75,436.49,435.07,436.49,1500.0,435.75,436.49,435.07,436.49,1500.0
2013-07-19 12:20:00,436.19,436.88,435.75,436.84,2900.0,436.19,436.88,435.75,436.84,2900.0
2013-07-19 12:30:00,436.88,437.12,436.44,436.77,4700.0,436.88,437.12,436.44,436.77,4700.0
2013-07-19 12:40:00,436.66,436.78,436.12,436.59,2000.0,436.66,436.78,436.12,436.59,2000.0
2013-07-19 12:50:00,436.81,436.81,435.74,436.07,2900.0,436.81,436.81,435.74,436.07,2900.0
2013-07-19 13:00:00,435.9,435.98,435.35,435.71,4000.0,435.9,435.98,435.35,435.71,4000.0
2013-07-19 13:10:00,435.64,436.31,435.5,436.31,5400.0,435.64,436.31,435.5,436.31,5400.0
2013-07-19 13:20:00,436.5,436.54,436.24,436.24,1900.0,436.5,436.54,436.24,436.24,1900.0
2013-07-19 13:30:00,436.28,436.48,436.05,436.05,2300.0,436.28,436.48,436.05,436.05,2300.0
2013-07-19 13:40:00,436.11,436.49,436.11,436.35,2200.0,436.11,436.49,436.11,436.35,2200.0
2013-07-19 13:50:00,436.3,436.42,436.22,436.33,2200.0,436.3,436.42,436.22,436.33,2200.0
2013-07-19 14:00:00,435.84,436.08,435.18,435.37,4500.0,435.84,436.08,435.18,435.37,4500.0
2013-07-19 14:10:00,436.06,436.08,435.72,435.77,1500.0,436.06,436.08,435.72,435.77,1500.0
2013-07-19 14:20:00,435.8,436.33,435.44,435.52,3800.0,435.8,436.33,435.44,435.52,3800.0
2013-07-19 14:30:00,435.61,435.78,435.61,435.78,900.0,435.61,435.78,435.61,435.78,900.0
2013-07-19 14:40:00,435.76,436.25,435.67,436.02,1800.0,435.76,436.25,435.67,436.02,1800.0
2013-07-19 14:50:00,436.14,436.2,435.56,435.95,3200.0,436.14,436.2,435.56,435.95,3200.0
2013-07-19 15:00:00,435.95,436.56,435.83,436.04,3600.0,435.95,436.56,435.83,436.04,3600.0
2013-07-19 15:10:00,436.2,436.2,435.66,435.66,3500.0,436.2,436.2,435.66,435.66,3500.0
2013-07-19 15:20:00,435.75,436.31,435.65,435.65,14200.0,435.75,436.31,435.65,435.65,14200.0
2013-07-19 15:30:00,435.89,436.37,435.62,435.65,4300.0,435.89,436.37,435.62,435.65,4300.0
2013-07-19 15:40:00,435.65,436.03,435.29,435.29,6300.0,435.65,436.03,435.29,435.29,6300.0
2013-07-19 15:50:00,435.4,436.02,435.28,435.52,9000.0,435.4,436.02,435.28,435.52,9000.0
2013-07-22 09:30:00,435.6,437.92,432.01,436.86,2600.0,435.6,437.92,432.01,436.86,2600.0
2013-07-22 09:40:00,436.88,437.01,436.78,437.01,800.0,436.88,437.01,436.78,437.01,800.0
2013-07-22 09:50:00,437.35,437.75,435.68,436.36,2700.0,437.35,437.75,435.68,436.36,2700.0
2013-07-22 10:00:00,435.78,436.6,434.68,435.91,1700.0,435.78,436.6,434.68,435.91,1700.0
2013-07-22 10:10:00,436.88,436.88,435.99,435.99,1500.0,436.88,436.88,435.99,435.99,1500.0
2013-07-22 10:20:00,435.91,435.91,435.11,435.11,2300.0,435.91,435.91,435.11,435.11,2300.0
2013-07-22 10:30:00,435.4,435.4,434.44,434.44,1000.0,435.4,435.4,434.44,434.44,1000.0
2013-07-22 10:40:00,435.32,435.96,435.32,435.75,2500.0,435.32,435.96,435.32,435.75,2500.0
2013-07-22 10:50:00,435.66,435.83,435.31,435.52,1700.0,435.66,435.83,435.31,435.52,1700.0
2013-07-22 11:00:00,435.5,435.95,435.5,435.68,3000.0,435.5,435.95,435.5,435.68,3000.0
2013-07-22 11:10:00,435.93,436.11,434.93,435.58,3900.0,435.93,436.11,434.93,435.58,3900.0
2013-07-22 11:20:00,435.54,436.06,435.54,435.97,2600.0,435.54,436.06,435.54,435.97,2600.0
2013-07-22 11:30:00,435.86,436.93,435.72,436.79,1500.0,435.86,436.93,435.72,436.79,1500.0
2013-07-22 11:40:00,437.0,437.11,436.2,436.23,1200.0,437.0,437.11,436.2,436.23,1200.0
2013-07-22 11:50:00,436.15,436.15,436.08,436.08,500.0,436.15,436.15,436.08,436.08,500.0
2013-07-22 12:00:00,436.08,436.94,436.07,436.94,2200.0,436.08,436.94,436.07,436.94,2200.0
2013-07-22 12:10:00,437.38,437.38,437.0,437.23,2600.0,437.38,437.38,437.0,437.23,2600.0
2013-07-22 12:20:00,437.03,437.96,436.91,437.95,1500.0,437.03,437.96,436.91,437.95,1500.0
2013-07-22 12:30:00,437.8,438.01,437.33,437.98,1600.0,437.8,438.01,437.33,437.98,1600.0
2013-07-22 12:40:00,437.39,438.64,437.39,437.65,1100.0,437.39,438.64,437.39,437.65,1100.0
2013-07-22 12:50:00,437.73,438.3,437.73,437.77,1400.0,437.73,438.3,437.73,437.77,1400.0
2013-07-22 13:00:00,438.18,438.52,437.82,438.25,2200.0,438.18,438.52,437.82,438.25,2200.0
2013-07-22 13:10:00,438.01,438.36,437.49,438.04,2600.0,438.01,438.36,437.49,438.04,2600.0
2013-07-22 13:20:00,437.15,437.92,437.15,437.33,1000.0,437.15,437.92,437.15,437.33,1000.0
2013-07-22 13:30:00,437.42,438.27,437.12,437.12,1800.0,437.42,438.27,437.12,437.12,1800.0
2013-07-22 13:40:00,437.81,437.97,437.6,437.85,2100.0,437.81,437.97,437.6,437.85,2100.0
2013-07-22 13:50:00,437.84,438.58,437.67,437.67,1500.0,437.84,438.58,437.67,437.67,1500.0
2013-07-22 14:00:00,438.09,439.23,438.06,439.23,2900.0,438.09,439.23,438.06,439.23,2900.0
2013-07-22 14:10:00,439.23,439.46,438.78,439.12,3500.0,439.23,439.46,438.78,439.12,3500.0
2013-07-22 14:20:00,439.53,439.53,439.03,439.33,3000.0,439.53,439.53,439.03,439.33,3000.0
2013-07-22 14:30:00,439.05,439.25,438.06,438.49,2500.0,439.05,439.25,438.06,438.49,2500.0
2013-07-22 14:40:00,438.52,439.54,438.48,439.1,2800.0,438.52,439.54,438.48,439.1,2800.0
2013-07-22 14:50:00,439.44,439.54,438.73,439.21,4900.0,439.44,439.54,438.73,439.21,4900.0
2013-07-22 15:00:00,439.4,439.4,438.14,438.23,3400.0,439.4,439.4,438.14,438.23,3400.0
2013-07-22 15:10:00,438.39,438.53,438.14,438.19,1600.0,438.39,438.53,438.14,438.19,1600.0
2013-07-22 15:20:00,438.78,438.85,438.38,438.47,1400.0,438.78,438.85,438.38,438.47,1400.0
2013-07-22 15:30:00,438.68,438.77,437.05,437.65,5700.0,438.68,438.77,437.05,437.65,5700.0
2013-07-22 15:40:00,437.66,437.66,436.83,437.08,6700.0,437.66,437.66,436.83,437.08,6700.0
2013-07-22 15:50:00,437.25,437.74,436.77,437.66,13500.0,437.25,437.74,436.77,437.66,13500.0
2013-07-23 09:30:00,438.27,439.64,435.71,437.9,1700.0,438.27,439.64,435.71,437.9,1700.0
2013-07-23 09:40:00,438.0,439.58,438.0,439.58,1900.0,438.0,439.58,438.0,439.58,1900.0
2013-07-23 09:50:00,439.65,439.65,438.35,438.35,1800.0,439.65,439.65,438.35,438.35,1800.0
2013-07-23 10:00:00,439.69,439.87,438.21,439.87,2700.0,439.69,439.87,438.21,439.87,2700.0
2013-07-23 10:10:00,439.63,439.63,437.96,438.46,2900.0,439.63,439.63,437.96,438.46,2900.0
2013-07-23 10:20:00,438.49,438.63,436.84,437.5,4800.0,438.49,438.63,436.84,437.5,4800.0
2013-07-23 10:30:00,435.78,436.43,435.78,436.43,200.0,435.78,436.43,435.78,436.43,200.0
2013-07-23 10:40:00,436.43,437.95,436.05,436.77,2100.0,436.43,437.95,436.05,436.77,2100.0
2013-07-23 10:50:00,437.6,437.71,436.9,437.71,1100.0,437.6,437.71,436.9,437.71,1100.0
2013-07-23 11:00:00,437.93,438.39,437.19,437.96,3800.0,437.93,438.39,437.19,437.96,3800.0
2013-07-23 11:10:00,437.73,437.93,437.44,437.48,900.0,437.73,437.93,437.44,437.48,900.0
2013-07-23 11:20:00,437.55,437.98,436.75,437.62,1300.0,437.55,437.98,436.75,437.62,1300.0
2013-07-23 11:30:00,437.07,437.3,436.33,436.65,1500.0,437.07,437.3,436.33,436.65,1500.0
2013-07-23 11:40:00,436.7,437.7,436.7,437.09,3800.0,436.7,437.7,436.7,437.09,3800.0
2013-07-23 11:50:00,437.1,437.53,437.1,437.15,1100.0,437.1,437.53,437.1,437.15,1100.0
2013-07-23 12:00:00,437.15,437.55,437.11,437.13,2300.0,437.15,437.55,437.11,437.13,2300.0
2013-07-23 12:10:00,437.13,437.73,437.13,437.5,1700.0,437.13,437.73,437.13,437.5,1700.0
2013-07-23 12:20:00,437.49,437.49,436.49,436.57,4800.0,437.49,437.49,436.49,436.57,4800.0
2013-07-23 12:30:00,436.67,437.0,436.65,437.0,1900.0,436.67,437.0,436.65,437.0,1900.0
2013-07-23 12:40:00,437.22,437.57,437.16,437.55,2600.0,437.22,437.57,437.16,437.55,2600.0
2013-07-23 12:50:00,437.71,437.92,437.42,437.72,1700.0,437.71,437.92,437.42,437.72,1700.0
2013-07-23 13:00:00,437.6,437.77,437.39,437.68,1000.0,437.6,437.77,437.39,437.68,1000.0
2013-07-23 13:10:00,437.68,437.92,437.38,437.67,1700.0,437.68,437.92,437.38,437.67,1700.0
2013-07-23 13:20:00,437.66,437.87,437.49,437.66,1000.0,437.66,437.87,437.49,437.66,1000.0
2013-07-23 13:30:00,437.6,437.94,437.58,437.62,1300.0,437.6,437.94,437.58,437.62,1300.0
2013-07-23 13:40:00,437.85,438.0,437.68,437.88,2700.0,437.85,438.0,437.68,437.88,2700.0
2013-07-23 13:50:00,437.88,438.42,437.68,438.02,3300.0,437.88,438.42,437.68,438.02,3300.0
2013-07-23 14:00:00,438.3,438.96,438.29,438.56,4300.0,438.3,438.96,438.29,438.56,4300.0
2013-07-23 14:10:00,438.6,438.63,438.48,438.53,3100.0,438.6,438.63,438.48,438.53,3100.0
2013-07-23 14:20:00,438.53,439.0,438.53,438.85,4100.0,438.53,439.0,438.53,438.85,4100.0
2013-07-23 14:30:00,438.86,439.69,438.85,439.69,5000.0,438.86,439.69,438.85,439.69,5000.0
2013-07-23 14:40:00,439.79,439.89,439.53,439.89,2700.0,439.79,439.89,439.53,439.89,2700.0
2013-07-23 14:50:00,439.75,439.99,439.59,439.74,3000.0,439.75,439.99,439.59,439.74,3000.0
2013-07-23 15:00:00,439.73,439.73,439.0,439.35,2400.0,439.73,439.73,439.0,439.35,2400.0
2013-07-23 15:10:00,439.38,439.61,439.18,439.43,2600.0,439.38,439.61,439.18,439.43,2600.0
2013-07-23 15:20:00,439.58,439.91,439.4,439.56,5800.0,439.58,439.91,439.4,439.56,5800.0
2013-07-23 15:30:00,439.54,439.54,438.82,439.21,8400.0,439.54,439.54,438.82,439.21,8400.0
2013-07-23 15:40:00,439.21,439.35,438.65,438.65,6000.0,439.21,439.35,438.65,438.65,6000.0
2013-07-23 15:50:00,438.31,438.75,438.07,438.09,12300.0,438.31,438.75,438.07,438.09,12300.0
2013-07-24 09:30:00,438.42,440.0,438.42,439.06,3500.0,438.42,440.0,438.42,439.06,3500.0
2013-07-24 09:40:00,439.63,439.63,438.24,438.99,2900.0,439.63,439.63,438.24,438.99,2900.0
2013-07-24 09:50:00,438.95,438.95,438.06,438.59,1200.0,438.95,438.95,438.06,438.59,1200.0
2013-07-24 10:00:00,438.72,438.91,438.03,438.03,3500.0,438.72,438.91,438.03,438.03,3500.0
2013-07-24 10:10:00,437.96,437.96,437.28,437.51,1500.0,437.96,437.96,437.28,437.51,1500.0
2013-07-24 10:20:00,437.81,437.81,434.95,434.95,2100.0,437.81,437.81,434.95,434.95,2100.0
2013-07-24 10:30:00,435.14,435.67,435.14,435.55,1100.0,435.14,435.67,435.14,435.55,1100.0
2013-07-24 10:40:00,435.49,437.99,435.25,437.06,6600.0,435.49,437.99,435.25,437.06,6600.0
2013-07-24 10:50:00,437.31,437.31,436.27,436.83,3700.0,437.31,437.31,436.27,436.83,3700.0
2013-07-24 11:00:00,436.27,436.45,435.5,435.75,1700.0,436.27,436.45,435.5,435.75,1700.0
2013-07-24 11:10:00,436.02,437.08,435.66,436.33,7000.0,436.02,437.08,435.66,436.33,7000.0
2013-07-24 11:20:00,436.38,436.38,435.76,435.76,800.0,436.38,436.38,435.76,435.76,800.0
2013-07-24 11:30:00,436.0,436.43,435.5,435.9,5100.0,436.0,436.43,435.5,435.9,5100.0
2013-07-24 11:40:00,435.9,436.24,435.67,435.92,2100.0,435.9,436.24,435.67,435.92,2100.0
2013-07-24 11:50:00,435.92,436.44,435.92,436.04,2000.0,435.92,436.44,435.92,436.04,2000.0
2013-07-24 12:00:00,436.35,436.35,435.51,435.66,1700.0,436.35,436.35,435.51,435.66,1700.0
2013-07-24 12:10:00,435.98,436.49,435.5,435.96,3800.0,435.98,436.49,435.5,435.96,3800.0
2013-07-24 12:20:00,435.88,436.82,435.43,435.5,2000.0,435.88,436.82,435.43,435.5,2000.0
2013-07-24 12:30:00,435.84,436.51,435.5,435.5,3000.0,435.84,436.51,435.5,435.5,3000.0
2013-07-24 12:40:00,435.5,436.12,434.95,435.08,3300.0,435.5,436.12,434.95,435.08,3300.0
2013-07-24 12:50:00,435.02,435.5,434.66,435.45,3000.0,435.02,435.5,434.66,435.45,3000.0
2013-07-24 13:00:00,435.45,435.97,434.98,435.36,3700.0,435.45,435.97,434.98,435.36,3700.0
2013-07-24 13:10:00,434.81,435.93,434.81,434.88,4800.0,434.81,435.93,434.81,434.88,4800.0
2013-07-24 13:20:00,435.34,435.7,435.0,435.2,3200.0,435.34,435.7,435.0,435.2,3200.0
2013-07-24 13:30:00,435.15,435.67,434.29,435.5,5600.0,435.15,435.67,434.29,435.5,5600.0
2013-07-24 13:40:00,435.11,436.25,435.11,435.12,3900.0,435.11,436.25,435.11,435.12,3900.0
2013-07-24 13:50:00,435.59,436.06,435.12,435.81,3800.0,435.59,436.06,435.12,435.81,3800.0
2013-07-24 14:00:00,435.31,436.31,435.26,435.73,2600.0,435.31,436.31,435.26,435.73,2600.0
2013-07-24 14:10:00,435.98,436.17,435.28,435.99,29500.0,435.98,436.17,435.28,435.99,29500.0
2013-07-24 14:20:00,436.1,436.52,435.82,436.45,2300.0,436.1,436.52,435.82,436.45,2300.0
2013-07-24 14:30:00,436.45,436.61,435.73,436.33,2800.0,436.45,436.61,435.73,436.33,2800.0
2013-07-24 14:40:00,435.91,436.49,435.84,436.46,2200.0,435.91,436.49,435.84,436.46,2200.0
2013-07-24 14:50:00,436.5,436.5,435.78,436.12,9000.0,436.5,436.5,435.78,436.12,9000.0
2013-07-24 15:00:00,436.19,436.28,435.71,435.98,2200.0,436.19,436.28,435.71,435.98,2200.0
2013-07-24 15:10:00,436.0,436.26,435.72,435.81,3100.0,436.0,436.26,435.72,435.81,3100.0
2013-07-24 15:20:00,435.6,436.36,435.58,435.63,1900.0,435.6,436.36,435.58,435.63,1900.0
2013-07-24 15:30:00,435.5,436.4,435.17,436.05,7000.0,435.5,436.4,435.17,436.05,7000.0
2013-07-24 15:40:00,435.9,436.83,435.5,435.5,3700.0,435.9,436.83,435.5,435.5,3700.0
2013-07-24 15:50:00,435.43,436.49,435.43,436.31,9500.0,435.43,436.49,435.43,436.31,9500.0
2013-07-25 09:30:00,439.1,440.5,438.0,438.74,13000.0,439.1,440.5,438.0,438.74,13000.0
2013-07-25 09:40:00,439.0,439.01,438.32,438.99,3900.0,439.0,439.01,438.32,438.99,3900.0
2013-07-25 09:50:00,438.99,439.22,438.0,438.17,8000.0,438.99,439.22,438.0,438.17,8000.0
2013-07-25 10:00:00,438.34,438.82,438.0,438.0,10700.0,438.34,438.82,438.0,438.0,10700.0
2013-07-25 10:10:00,437.98,437.98,435.68,435.69,16300.0,437.98,437.98,435.68,435.69,16300.0
2013-07-25 10:20:00,436.0,436.0,434.87,434.87,7100.0,436.0,436.0,434.87,434.87,7100.0
2013-07-25 10:30:00,434.89,435.84,434.89,435.34,9200.0,434.89,435.84,434.89,435.34,9200.0
2013-07-25 10:40:00,434.72,435.66,434.68,435.66,6700.0,434.72,435.66,434.68,435.66,6700.0
2013-07-25 10:50:00,435.88,436.89,435.88,436.58,5900.0,435.88,436.89,435.88,436.58,5900.0
2013-07-25 11:00:00,436.54,436.54,435.5,435.66,16300.0,436.54,436.54,435.5,435.66,16300.0
2013-07-25 11:10:00,435.66,436.29,435.63,436.29,7100.0,435.66,436.29,435.63,436.29,7100.0
2013-07-25 11:20:00,435.87,436.09,435.37,435.58,6800.0,435.87,436.09,435.37,435.58,6800.0
2013-07-25 11:30:00,435.7,435.92,434.27,434.37,4700.0,435.7,435.92,434.27,434.37,4700.0
2013-07-25 11:40:00,434.32,435.09,434.32,434.58,2200.0,434.32,435.09,434.32,434.58,2200.0
2013-07-25 11:50:00,434.58,435.21,434.58,434.83,2800.0,434.58,435.21,434.58,434.83,2800.0
2013-07-25 12:00:00,434.51,435.0,434.51,435.0,1700.0,434.51,435.0,434.51,435.0,1700.0
2013-07-25 12:10:00,435.0,435.45,434.34,435.45,8200.0,435.0,435.45,434.34,435.45,8200.0
2013-07-25 12:20:00,435.45,436.24,435.07,435.92,7100.0,435.45,436.24,435.07,435.92,7100.0
2013-07-25 12:30:00,435.93,436.29,435.18,435.56,3700.0,435.93,436.29,435.18,435.56,3700.0
2013-07-25 12:40:00,435.63,436.87,435.46,436.43,2600.0,435.63,436.87,435.46,436.43,2600.0
2013-07-25 12:50:00,436.38,436.62,435.5,436.11,4300.0,436.38,436.62,435.5,436.11,4300.0
2013-07-25 13:00:00,436.11,436.6,435.5,435.76,6000.0,436.11,436.6,435.5,435.76,6000.0
2013-07-25 13:10:00,435.77,436.01,434.85,435.2,6200.0,435.77,436.01,434.85,435.2,6200.0
2013-07-25 13:20:00,435.21,436.2,434.59,434.59,35900.0,435.21,436.2,434.59,434.59,35900.0
2013-07-25 13:30:00,434.9,435.77,434.72,435.24,5400.0,434.9,435.77,434.72,435.24,5400.0
2013-07-25 13:40:00,435.25,436.05,434.98,435.75,4800.0,435.25,436.05,434.98,435.75,4800.0
2013-07-25 13:50:00,435.51,435.87,435.5,435.59,1600.0,435.51,435.87,435.5,435.59,1600.0
2013-07-25 14:00:00,435.55,436.08,435.38,435.56,3500.0,435.55,436.08,435.38,435.56,3500.0
2013-07-25 14:10:00,435.6,436.0,435.4,435.63,4300.0,435.6,436.0,435.4,435.63,4300.0
2013-07-25 14:20:00,435.8,435.85,434.96,435.85,3900.0,435.8,435.85,434.96,435.85,3900.0
2013-07-25 14:30:00,435.88,435.96,435.31,435.96,7000.0,435.88,435.96,435.31,435.96,7000.0
2013-07-25 14:40:00,435.96,436.57,435.75,435.8,6700.0,435.96,436.57,435.75,435.8,6700.0
2013-07-25 14:50:00,435.88,436.11,435.5,435.92,5400.0,435.88,436.11,435.5,435.92,5400.0
2013-07-25 15:00:00,435.87,436.23,435.69,436.23,3300.0,435.87,436.23,435.69,436.23,3300.0
2013-07-25 15:10:00,436.05,436.71,435.71,436.25,7000.0,436.05,436.71,435.71,436.25,7000.0
2013-07-25 15:20:00,436.51,436.74,436.26,436.28,4700.0,436.51,436.74,436.26,436.28,4700.0
2013-07-25 15:30:00,436.48,437.14,436.02,436.4,9800.0,436.48,437.14,436.02,436.4,9800.0
2013-07-25 15:40:00,436.45,437.21,436.2,436.53,10900.0,436.45,437.21,436.2,436.53,10900.0
2013-07-25 15:50:00,436.49,438.14,436.4,438.14,24500.0,436.49,438.14,436.4,438.14,24500.0
2013-07-26 09:30:00,437.11,440.48,435.05,437.62,2400.0,437.11,440.48,435.05,437.62,2400.0
2013-07-26 09:40:00,439.27,440.1,437.71,439.97,15500.0,439.27,440.1,437.71,439.97,15500.0
2013-07-26 09:50:00,439.97,440.49,439.39,439.9,24200.0,439.97,440.49,439.39,439.9,24200.0
2013-07-26 10:00:00,440.12,440.75,439.83,440.0,7400.0,440.12,440.75,439.83,440.0,7400.0
2013-07-26 10:10:00,440.2,440.33,439.8,440.22,5700.0,440.2,440.33,439.8,440.22,5700.0
2013-07-26 10:20:00,440.14,440.29,439.77,439.77,1500.0,440.14,440.29,439.77,439.77,1500.0
2013-07-26 10:30:00,439.77,439.94,439.4,439.45,1800.0,439.77,439.94,439.4,439.45,1800.0
2013-07-26 10:40:00,439.63,440.02,439.17,439.23,1300.0,439.63,440.02,439.17,439.23,1300.0
2013-07-26 10:50:00,439.22,439.22,438.17,438.36,3700.0,439.22,439.22,438.17,438.36,3700.0
2013-07-26 11:00:00,438.34,438.87,437.29,438.87,1600.0,438.34,438.87,437.29,438.87,1600.0
2013-07-26 11:10:00,438.57,438.57,438.41,438.48,800.0,438.57,438.57,438.41,438.48,800.0
2013-07-26 11:20:00,438.46,438.74,437.97,437.97,1400.0,438.46,438.74,437.97,437.97,1400.0
2013-07-26 11:30:00,438.27,438.42,437.64,438.24,2700.0,438.27,438.42,437.64,438.24,2700.0
2013-07-26 11:40:00,438.27,438.46,437.44,438.38,5600.0,438.27,438.46,437.44,438.38,5600.0
2013-07-26 11:50:00,438.38,439.24,437.41,437.91,9600.0,438.38,439.24,437.41,437.91,9600.0
2013-07-26 12:00:00,437.75,438.73,437.37,438.04,4000.0,437.75,438.73,437.37,438.04,4000.0
2013-07-26 12:10:00,438.42,439.31,437.73,438.16,3200.0,438.42,439.31,437.73,438.16,3200.0
2013-07-26 12:20:00,437.9,438.69,437.59,438.69,2800.0,437.9,438.69,437.59,438.69,2800.0
2013-07-26 12:30:00,438.68,438.72,438.0,438.32,1100.0,438.68,438.72,438.0,438.32,1100.0
2013-07-26 12:40:00,438.3,438.44,438.0,438.12,700.0,438.3,438.44,438.0,438.12,700.0
2013-07-26 12:50:00,438.36,438.9,437.92,438.52,8000.0,438.36,438.9,437.92,438.52,8000.0
2013-07-26 13:00:00,438.42,438.42,437.94,438.21,600.0,438.42,438.42,437.94,438.21,600.0
2013-07-26 13:10:00,438.24,439.12,438.04,438.3,3900.0,438.24,439.12,438.04,438.3,3900.0
2013-07-26 13:20:00,438.32,438.61,437.9,438.2,2500.0,438.32,438.61,437.9,438.2,2500.0
2013-07-26 13:30:00,438.2,439.49,438.17,438.17,4700.0,438.2,439.49,438.17,438.17,4700.0
2013-07-26 13:40:00,438.45,438.59,438.04,438.04,1300.0,438.45,438.59,438.04,438.04,1300.0
2013-07-26 13:50:00,438.2,438.86,437.67,438.01,1900.0,438.2,438.86,437.67,438.01,1900.0
2013-07-26 14:00:00,438.01,439.17,438.01,438.05,5200.0,438.01,439.17,438.01,438.05,5200.0
2013-07-26 14:10:00,438.4,438.7,438.01,438.18,3000.0,438.4,438.7,438.01,438.18,3000.0
2013-07-26 14:20:00,438.04,438.11,437.61,438.11,2900.0,438.04,438.11,437.61,438.11,2900.0
2013-07-26 14:30:00,438.1,438.25,437.88,438.04,2000.0,438.1,438.25,437.88,438.04,2000.0
2013-07-26 14:40:00,437.96,438.35,437.67,438.1,3800.0,437.96,438.35,437.67,438.1,3800.0
2013-07-26 14:50:00,438.51,438.76,438.04,438.74,3500.0,438.51,438.76,438.04,438.74,3500.0
2013-07-26 15:00:00,438.41,438.92,437.89,438.37,3200.0,438.41,438.92,437.89,438.37,3200.0
2013-07-26 15:10:00,438.35,438.99,438.35,438.36,6700.0,438.35,438.99,438.35,438.36,6700.0
2013-07-26 15:20:00,438.21,438.32,437.98,438.0,2100.0,438.21,438.32,437.98,438.0,2100.0
2013-07-26 15:30:00,438.0,438.94,438.0,438.82,2800.0,438.0,438.94,438.0,438.82,2800.0
2013-07-26 15:40:00,438.96,439.24,438.84,439.09,6900.0,438.96,439.24,438.84,439.09,6900.0
2013-07-26 15:50:00,439.23,440.28,438.91,439.49,19300.0,439.23,440.28,438.91,439.49,19300.0
2013-07-29 09:30:00,437.59,439.25,435.28,438.48,5000.0,437.59,439.25,435.28,438.48,5000.0
2013-07-29 09:40:00,438.45,438.98,438.17,438.95,1700.0,438.45,438.98,438.17,438.95,1700.0
2013-07-29 09:50:00,438.04,439.25,438.04,438.78,3500.0,438.04,439.25,438.04,438.78,3500.0
2013-07-29 10:00:00,438.82,438.85,437.71,438.81,5300.0,438.82,438.85,437.71,438.81,5300.0
2013-07-29 10:10:00,438.77,439.25,437.95,438.51,5000.0,438.77,439.25,437.95,438.51,5000.0
2013-07-29 10:20:00,438.51,438.56,438.14,438.53,2700.0,438.51,438.56,438.14,438.53,2700.0
2013-07-29 10:30:00,438.3,439.24,437.81,439.24,4000.0,438.3,439.24,437.81,439.24,4000.0
2013-07-29 10:40:00,439.24,439.24,438.44,438.52,1500.0,439.24,439.24,438.44,438.52,1500.0
2013-07-29 10:50:00,438.54,439.58,438.44,439.58,3000.0,438.54,439.58,438.44,439.58,3000.0
2013-07-29 11:00:00,439.58,440.19,439.0,439.02,3700.0,439.58,440.19,439.0,439.02,3700.0
2013-07-29 11:10:00,438.52,439.23,438.52,438.53,1900.0,438.52,439.23,438.52,438.53,1900.0
2013-07-29 11:20:00,438.46,439.78,438.46,439.3,5900.0,438.46,439.78,438.46,439.3,5900.0
2013-07-29 11:30:00,438.68,439.77,438.68,439.21,2600.0,438.68,439.77,438.68,439.21,2600.0
2013-07-29 11:40:00,439.02,439.39,438.38,439.25,5000.0,439.02,439.39,438.38,439.25,5000.0
2013-07-29 11:50:00,439.2,439.2,438.25,438.25,1700.0,439.2,439.2,438.25,438.25,1700.0
2013-07-29 12:00:00,438.9,439.53,438.6,439.06,3400.0,438.9,439.53,438.6,439.06,3400.0
2013-07-29 12:10:00,439.35,439.35,439.29,439.29,200.0,439.35,439.35,439.29,439.29,200.0
2013-07-29 12:20:00,440.03,440.38,439.48,439.89,2100.0,440.03,440.38,439.48,439.89,2100.0
2013-07-29 12:30:00,439.89,440.04,439.83,439.83,700.0,439.89,440.04,439.83,439.83,700.0
2013-07-29 12:40:00,440.53,440.53,440.53,440.53,100.0,440.53,440.53,440.53,440.53,100.0
2013-07-29 12:50:00,440.8,440.88,440.28,440.35,900.0,440.8,440.88,440.28,440.35,900.0
2013-07-29 13:00:00,440.22,440.59,440.03,440.59,400.0,440.22,440.59,440.03,440.59,400.0
2013-07-29 13:10:00,440.08,440.86,440.03,440.7,1200.0,440.08,440.86,440.03,440.7,1200.0
2013-07-29 13:20:00,440.43,440.51,440.23,440.26,1800.0,440.43,440.51,440.23,440.26,1800.0
2013-07-29 13:30:00,440.32,440.49,440.05,440.05,900.0,440.32,440.49,440.05,440.05,900.0
2013-07-29 13:40:00,440.22,440.65,440.22,440.64,1000.0,440.22,440.65,440.22,440.64,1000.0
2013-07-29 13:50:00,440.51,440.69,440.37,440.43,2400.0,440.51,440.69,440.37,440.43,2400.0
2013-07-29 14:00:00,440.22,440.27,440.22,440.27,200.0,440.22,440.27,440.22,440.27,200.0
2013-07-29 14:10:00,440.16,440.5,440.16,440.49,2700.0,440.16,440.5,440.16,440.49,2700.0
2013-07-29 14:20:00,440.49,440.85,440.46,440.64,5900.0,440.49,440.85,440.46,440.64,5900.0
2013-07-29 14:30:00,440.83,440.98,440.63,440.95,1500.0,440.83,440.98,440.63,440.95,1500.0
2013-07-29 14:40:00,440.96,441.36,440.96,441.36,2200.0,440.96,441.36,440.96,441.36,2200.0
2013-07-29 14:50:00,441.47,441.48,441.22,441.27,800.0,441.47,441.48,441.22,441.27,800.0
2013-07-29 15:00:00,441.38,441.4,441.19,441.19,800.0,441.38,441.4,441.19,441.19,800.0
2013-07-29 15:10:00,441.13,441.17,440.75,440.75,2100.0,441.13,441.17,440.75,440.75,2100.0
2013-07-29 15:20:00,440.74,440.74,440.41,440.47,2300.0,440.74,440.74,440.41,440.47,2300.0
2013-07-29 15:30:00,440.65,440.73,440.25,440.37,2300.0,440.65,440.73,440.25,440.37,2300.0
2013-07-29 15:40:00,440.32,440.64,440.01,440.64,5000.0,440.32,440.64,440.01,440.64,5000.0
2013-07-29 15:50:00,440.59,441.13,440.15,441.05,16500.0,440.59,441.13,440.15,441.05,16500.0
2013-07-30 09:30:00,441.5,441.5,438.88,441.5,3600.0,441.5,441.5,438.88,441.5,3600.0
2013-07-30 09:40:00,441.99,442.5,441.62,441.94,2600.0,441.99,442.5,441.62,441.94,2600.0
2013-07-30 09:50:00,441.94,443.11,441.3,442.59,8500.0,441.94,443.11,441.3,442.59,8500.0
2013-07-30 10:00:00,442.59,443.14,442.05,442.94,2100.0,442.59,443.14,442.05,442.94,2100.0
2013-07-30 10:10:00,442.91,443.5,442.63,443.07,2400.0,442.91,443.5,442.63,443.07,2400.0
2013-07-30 10:20:00,443.05,444.0,443.05,443.63,5500.0,443.05,444.0,443.05,443.63,5500.0
2013-07-30 10:30:00,443.62,444.41,443.54,444.29,4800.0,443.62,444.41,443.54,444.29,4800.0
2013-07-30 10:40:00,444.47,444.77,443.66,444.56,5800.0,444.47,444.77,443.66,444.56,5800.0
2013-07-30 10:50:00,444.65,445.39,444.65,444.73,3200.0,444.65,445.39,444.65,444.73,3200.0
2013-07-30 11:00:00,444.94,445.05,444.13,444.71,4100.0,444.94,445.05,444.13,444.71,4100.0
2013-07-30 11:10:00,445.06,445.2,444.67,445.01,2500.0,445.06,445.2,444.67,445.01,2500.0
2013-07-30 11:20:00,445.22,445.93,445.22,445.92,4000.0,445.22,445.93,445.22,445.92,4000.0
2013-07-30 11:30:00,445.94,446.34,445.91,446.34,2100.0,445.94,446.34,445.91,446.34,2100.0
2013-07-30 11:40:00,446.34,446.34,445.76,446.18,1300.0,446.34,446.34,445.76,446.18,1300.0
2013-07-30 11:50:00,446.28,446.28,445.73,445.73,1700.0,446.28,446.28,445.73,445.73,1700.0
2013-07-30 12:00:00,445.6,445.6,444.55,444.55,2200.0,445.6,445.6,444.55,444.55,2200.0
2013-07-30 12:10:00,444.88,445.31,444.09,444.37,2500.0,444.88,445.31,444.09,444.37,2500.0
2013-07-30 12:20:00,445.46,445.52,444.18,444.75,4000.0,445.46,445.52,444.18,444.75,4000.0
2013-07-30 12:30:00,444.69,445.47,444.31,444.95,3300.0,444.69,445.47,444.31,444.95,3300.0
2013-07-30 12:40:00,445.17,445.59,444.53,445.28,2800.0,445.17,445.59,444.53,445.28,2800.0
2013-07-30 12:50:00,444.97,445.28,444.67,444.67,1100.0,444.97,445.28,444.67,444.67,1100.0
2013-07-30 13:00:00,444.77,444.93,444.55,444.93,1400.0,444.77,444.93,444.55,444.93,1400.0
2013-07-30 13:10:00,445.05,445.05,444.31,444.89,5000.0,445.05,445.05,444.31,444.89,5000.0
2013-07-30 13:20:00,445.0,445.36,444.59,444.59,2000.0,445.0,445.36,444.59,444.59,2000.0
2013-07-30 13:30:00,444.93,445.33,444.24,444.24,14100.0,444.93,445.33,444.24,444.24,14100.0
2013-07-30 13:40:00,444.26,444.26,443.68,444.02,1500.0,444.26,444.26,443.68,444.02,1500.0
2013-07-30 13:50:00,444.34,444.77,444.27,444.77,2700.0,444.34,444.77,444.27,444.77,2700.0
2013-07-30 14:00:00,444.75,445.04,444.34,444.73,2200.0,444.75,445.04,444.34,444.73,2200.0
2013-07-30 14:10:00,445.0,445.09,444.77,444.87,2400.0,445.0,445.09,444.77,444.87,2400.0
2013-07-30 14:20:00,444.67,445.22,444.39,444.95,3200.0,444.67,445.22,444.39,444.95,3200.0
2013-07-30 14:30:00,444.6,445.58,444.6,445.19,4000.0,444.6,445.58,444.6,445.19,4000.0
2013-07-30 14:40:00,445.28,445.35,444.88,445.17,1400.0,445.28,445.35,444.88,445.17,1400.0
2013-07-30 14:50:00,445.17,445.5,444.51,444.51,1800.0,445.17,445.5,444.51,444.51,1800.0
2013-07-30 15:00:00,444.86,446.25,444.86,445.51,3200.0,444.86,446.25,444.86,445.51,3200.0
2013-07-30 15:10:00,445.85,446.23,445.31,445.5,5400.0,445.85,446.23,445.31,445.5,5400.0
2013-07-30 15:20:00,446.09,446.43,445.68,445.69,3100.0,446.09,446.43,445.68,445.69,3100.0
2013-07-30 15:30:00,445.8,446.29,445.57,446.09,25900.0,445.8,446.29,445.57,446.09,25900.0
2013-07-30 15:40:00,446.09,446.35,445.84,445.91,13700.0,446.09,446.35,445.84,445.91,13700.0
2013-07-30 15:50:00,446.09,446.18,444.69,444.7,23900.0,446.09,446.18,444.69,444.7,23900.0
2013-07-31 09:30:00,444.04,446.45,443.25,446.45,2900.0,444.04,446.45,443.25,446.45,2900.0
2013-07-31 09:40:00,446.5,447.49,446.07,447.0,6900.0,446.5,447.49,446.07,447.0,6900.0
2013-07-31 09:50:00,446.96,447.06,446.51,446.79,600.0,446.96,447.06,446.51,446.79,600.0
2013-07-31 10:00:00,446.88,447.28,446.54,446.8,3100.0,446.88,447.28,446.54,446.8,3100.0
2013-07-31 10:10:00,446.8,447.91,446.8,447.91,6500.0,446.8,447.91,446.8,447.91,6500.0
2013-07-31 10:20:00,447.96,448.87,447.96,448.87,5200.0,447.96,448.87,447.96,448.87,5200.0
2013-07-31 10:30:00,448.56,448.68,447.97,448.44,6000.0,448.56,448.68,447.97,448.44,6000.0
2013-07-31 10:40:00,448.77,449.3,448.55,448.93,5700.0,448.77,449.3,448.55,448.93,5700.0
2013-07-31 10:50:00,449.46,449.48,448.94,449.41,1700.0,449.46,449.48,448.94,449.41,1700.0
2013-07-31 11:00:00,449.47,450.23,449.18,450.09,10800.0,449.47,450.23,449.18,450.09,10800.0
2013-07-31 11:10:00,450.0,450.77,449.81,450.49,19100.0,450.0,450.77,449.81,450.49,19100.0
2013-07-31 11:20:00,450.44,450.67,450.17,450.65,2900.0,450.44,450.67,450.17,450.65,2900.0
2013-07-31 11:30:00,450.18,450.99,450.18,450.46,4200.0,450.18,450.99,450.18,450.46,4200.0
2013-07-31 11:40:00,450.44,450.54,449.44,450.01,6400.0,450.44,450.54,449.44,450.01,6400.0
2013-07-31 11:50:00,449.99,450.43,449.24,449.39,5500.0,449.99,450.43,449.24,449.39,5500.0
2013-07-31 12:00:00,449.29,449.7,448.69,449.25,3300.0,449.29,449.7,448.69,449.25,3300.0
2013-07-31 12:10:00,448.85,449.62,448.69,449.12,2900.0,448.85,449.62,448.69,449.12,2900.0
2013-07-31 12:20:00,448.93,449.42,448.57,448.57,3200.0,448.93,449.42,448.57,448.57,3200.0
2013-07-31 12:30:00,448.58,448.61,448.04,448.34,2800.0,448.58,448.61,448.04,448.34,2800.0
2013-07-31 12:40:00,448.4,448.68,448.02,448.68,1700.0,448.4,448.68,448.02,448.68,1700.0
2013-07-31 12:50:00,448.28,448.98,448.18,448.68,2000.0,448.28,448.98,448.18,448.68,2000.0
2013-07-31 13:00:00,448.67,449.2,448.45,448.95,2600.0,448.67,449.2,448.45,448.95,2600.0
2013-07-31 13:10:00,448.79,449.55,448.79,449.11,4100.0,448.79,449.55,448.79,449.11,4100.0
2013-07-31 13:20:00,449.26,450.31,449.25,450.07,4400.0,449.26,450.31,449.25,450.07,4400.0
2013-07-31 13:30:00,450.19,450.45,449.89,450.35,2800.0,450.19,450.45,449.89,450.35,2800.0
2013-07-31 13:40:00,450.14,450.82,450.1,450.49,5600.0,450.14,450.82,450.1,450.49,5600.0
2013-07-31 13:50:00,450.6,450.6,449.38,449.85,26000.0,450.6,450.6,449.38,449.85,26000.0
2013-07-31 14:00:00,449.89,450.93,449.89,450.77,4800.0,449.89,450.93,449.89,450.77,4800.0
2013-07-31 14:10:00,450.52,450.73,449.33,450.0,9900.0,450.52,450.73,449.33,450.0,9900.0
2013-07-31 14:20:00,449.91,451.0,449.73,451.0,6500.0,449.91,451.0,449.73,451.0,6500.0
2013-07-31 14:30:00,451.0,451.46,450.47,451.36,7400.0,451.0,451.46,450.47,451.36,7400.0
2013-07-31 14:40:00,451.36,451.56,451.21,451.56,5100.0,451.36,451.56,451.21,451.56,5100.0
2013-07-31 14:50:00,451.76,451.96,451.61,451.96,7700.0,451.76,451.96,451.61,451.96,7700.0
2013-07-31 15:00:00,451.96,452.19,451.16,451.34,12500.0,451.96,452.19,451.16,451.34,12500.0
2013-07-31 15:10:00,451.27,451.27,450.31,450.67,6100.0,451.27,451.27,450.31,450.67,6100.0
2013-07-31 15:20:00,450.49,450.64,449.96,450.59,9200.0,450.49,450.64,449.96,450.59,9200.0
2013-07-31 15:30:00,450.62,450.78,449.58,450.2,13200.0,450.62,450.78,449.58,450.2,13200.0
2013-07-31 15:40:00,450.17,450.31,448.16,448.88,19500.0,450.17,450.31,448.16,448.88,19500.0
2013-07-31 15:50:00,448.69,448.85,447.59,447.76,34000.0,448.69,448.85,447.59,447.76,34000.0
2013-08-01 09:30:00,447.58,452.15,447.58,449.92,7100.0,447.58,452.15,447.58,449.92,7100.0
2013-08-01 09:40:00,450.0,451.13,449.83,450.0,4900.0,450.0,451.13,449.83,450.0,4900.0
2013-08-01 09:50:00,450.48,450.55,449.51,450.32,5500.0,450.48,450.55,449.51,450.32,5500.0
2013-08-01 10:00:00,449.63,449.97,449.63,449.97,700.0,449.63,449.97,449.63,449.97,700.0
2013-08-01 10:10:00,450.64,450.91,450.45,450.47,3800.0,450.64,450.91,450.45,450.47,3800.0
2013-08-01 10:20:00,450.27,450.91,450.27,450.65,2200.0,450.27,450.91,450.27,450.65,2200.0
2013-08-01 10:30:00,450.75,450.77,449.89,450.33,5100.0,450.75,450.77,449.89,450.33,5100.0
2013-08-01 10:40:00,450.31,450.48,449.61,449.91,2800.0,450.31,450.48,449.61,449.91,2800.0
2013-08-01 10:50:00,449.94,449.94,449.21,449.34,1800.0,449.94,449.94,449.21,449.34,1800.0
2013-08-01 11:00:00,449.48,450.52,448.79,449.93,17600.0,449.48,450.52,448.79,449.93,17600.0
2013-08-01 11:10:00,449.93,450.05,447.7,448.4,14200.0,449.93,450.05,447.7,448.4,14200.0
2013-08-01 11:20:00,448.5,448.75,447.69,447.69,6400.0,448.5,448.75,447.69,447.69,6400.0
2013-08-01 11:30:00,447.9,448.19,447.53,447.53,6800.0,447.9,448.19,447.53,447.53,6800.0
2013-08-01 11:40:00,447.71,448.08,447.37,447.68,3800.0,447.71,448.08,447.37,447.68,3800.0
2013-08-01 11:50:00,447.62,447.62,445.95,447.37,6400.0,447.62,447.62,445.95,447.37,6400.0
2013-08-01 12:00:00,447.31,447.31,446.73,446.73,2100.0,447.31,447.31,446.73,446.73,2100.0
2013-08-01 12:10:00,447.0,447.37,446.77,447.01,6100.0,447.0,447.37,446.77,447.01,6100.0
2013-08-01 12:20:00,447.08,447.26,446.68,446.9,2000.0,447.08,447.26,446.68,446.9,2000.0
2013-08-01 12:30:00,446.73,446.99,446.67,446.81,10700.0,446.73,446.99,446.67,446.81,10700.0
2013-08-01 12:40:00,446.85,447.5,446.71,447.02,4300.0,446.85,447.5,446.71,447.02,4300.0
2013-08-01 12:50:00,447.74,448.25,447.74,448.08,1400.0,447.74,448.25,447.74,448.08,1400.0
2013-08-01 13:00:00,448.23,448.57,448.23,448.55,2400.0,448.23,448.57,448.23,448.55,2400.0
2013-08-01 13:10:00,448.4,448.53,447.91,447.91,4600.0,448.4,448.53,447.91,447.91,4600.0
2013-08-01 13:20:00,448.09,448.17,447.76,447.76,2600.0,448.09,448.17,447.76,447.76,2600.0
2013-08-01 13:30:00,448.04,448.06,447.8,448.05,5700.0,448.04,448.06,447.8,448.05,5700.0
2013-08-01 13:40:00,448.04,448.05,447.31,447.72,14500.0,448.04,448.05,447.31,447.72,14500.0
2013-08-01 13:50:00,447.72,447.81,447.35,447.63,5200.0,447.72,447.81,447.35,447.63,5200.0
2013-08-01 14:00:00,447.64,447.85,447.55,447.59,8400.0,447.64,447.85,447.55,447.59,8400.0
2013-08-01 14:10:00,447.59,447.85,447.2,447.56,15600.0,447.59,447.85,447.2,447.56,15600.0
2013-08-01 14:20:00,447.65,448.17,447.65,448.07,8800.0,447.65,448.17,447.65,448.07,8800.0
2013-08-01 14:30:00,448.07,448.16,447.5,447.86,4200.0,448.07,448.16,447.5,447.86,4200.0
2013-08-01 14:40:00,447.85,447.86,447.65,447.65,3100.0,447.85,447.86,447.65,447.65,3100.0
2013-08-01 14:50:00,447.65,447.87,447.58,447.86,3100.0,447.65,447.87,447.58,447.86,3100.0
2013-08-01 15:00:00,447.78,448.06,447.43,447.71,9400.0,447.78,448.06,447.43,447.71,9400.0
2013-08-01 15:10:00,447.82,447.82,447.51,447.65,12700.0,447.82,447.82,447.51,447.65,12700.0
2013-08-01 15:20:00,447.61,447.89,447.1,447.63,6300.0,447.61,447.89,447.1,447.63,6300.0
2013-08-01 15:30:00,447.7,447.93,447.45,447.45,8600.0,447.7,447.93,447.45,447.45,8600.0
2013-08-01 15:40:00,447.49,447.58,447.12,447.34,15300.0,447.49,447.58,447.12,447.34,15300.0
2013-08-01 15:50:00,447.34,448.08,446.91,447.94,17400.0,447.34,448.08,446.91,447.94,17400.0
2013-08-02 09:30:00,447.8,449.64,446.05,446.05,2400.0,447.8,449.64,446.05,446.05,2400.0
2013-08-02 09:40:00,446.81,447.41,446.01,446.87,1100.0,446.81,447.41,446.01,446.87,1100.0
2013-08-02 09:50:00,446.52,447.38,446.49,447.27,2200.0,446.52,447.38,446.49,447.27,2200.0
2013-08-02 10:00:00,447.23,448.28,446.68,447.52,4400.0,447.23,448.28,446.68,447.52,4400.0
2013-08-02 10:10:00,447.61,448.03,446.78,446.78,2200.0,447.61,448.03,446.78,446.78,2200.0
2013-08-02 10:20:00,447.61,447.73,446.77,447.09,3500.0,447.61,447.73,446.77,447.09,3500.0
2013-08-02 10:30:00,447.02,448.03,446.76,447.08,77800.0,447.02,448.03,446.76,447.08,77800.0
2013-08-02 10:40:00,447.24,447.7,447.04,447.36,3300.0,447.24,447.7,447.04,447.36,3300.0
2013-08-02 10:50:00,447.41,447.95,446.78,447.53,3000.0,447.41,447.95,446.78,447.53,3000.0
2013-08-02 11:00:00,447.1,447.34,446.77,447.34,2300.0,447.1,447.34,446.77,447.34,2300.0
2013-08-02 11:10:00,447.17,447.17,446.56,446.56,1300.0,447.17,447.17,446.56,446.56,1300.0
2013-08-02 11:20:00,446.59,447.15,446.59,446.88,5400.0,446.59,447.15,446.59,446.88,5400.0
2013-08-02 11:30:00,447.0,447.15,446.8,446.91,3700.0,447.0,447.15,446.8,446.91,3700.0
2013-08-02 11:40:00,446.58,447.21,446.58,447.0,18300.0,446.58,447.21,446.58,447.0,18300.0
2013-08-02 11:50:00,446.92,447.03,446.76,446.98,2500.0,446.92,447.03,446.76,446.98,2500.0
2013-08-02 12:00:00,446.92,447.28,446.92,447.23,2200.0,446.92,447.28,446.92,447.23,2200.0
2013-08-02 12:10:00,447.02,447.73,446.84,446.84,5200.0,447.02,447.73,446.84,446.84,5200.0
2013-08-02 12:20:00,447.2,447.37,446.91,447.2,4200.0,447.2,447.37,446.91,447.2,4200.0
2013-08-02 12:30:00,446.98,447.57,446.92,447.13,7300.0,446.98,447.57,446.92,447.13,7300.0
2013-08-02 12:40:00,447.19,447.4,447.14,447.31,4700.0,447.19,447.4,447.14,447.31,4700.0
2013-08-02 12:50:00,447.25,447.41,447.1,447.23,4900.0,447.25,447.41,447.1,447.23,4900.0
2013-08-02 13:00:00,447.06,447.42,446.95,447.42,3100.0,447.06,447.42,446.95,447.42,3100.0
2013-08-02 13:10:00,447.36,447.66,447.08,447.5,3800.0,447.36,447.66,447.08,447.5,3800.0
2013-08-02 13:20:00,447.54,447.74,447.47,447.74,4200.0,447.54,447.74,447.47,447.74,4200.0
2013-08-02 13:30:00,447.62,447.81,446.63,446.63,23300.0,447.62,447.81,446.63,446.63,23300.0
2013-08-02 13:40:00,446.93,446.99,446.46,446.91,3000.0,446.93,446.99,446.46,446.91,3000.0
2013-08-02 13:50:00,446.91,447.66,446.9,447.37,2400.0,446.91,447.66,446.9,447.37,2400.0
2013-08-02 14:00:00,447.49,448.2,447.49,448.04,1000.0,447.49,448.2,447.49,448.04,1000.0
2013-08-02 14:10:00,448.3,449.29,448.3,449.29,2000.0,448.3,449.29,448.3,449.29,2000.0
2013-08-02 14:20:00,449.5,449.55,449.07,449.46,4400.0,449.5,449.55,449.07,449.46,4400.0
2013-08-02 14:30:00,449.32,449.52,448.86,449.28,2100.0,449.32,449.52,448.86,449.28,2100.0
2013-08-02 14:40:00,449.64,450.03,446.3,447.93,23500.0,449.64,450.03,446.3,447.93,23500.0
2013-08-02 14:50:00,447.32,447.93,447.06,447.44,7000.0,447.32,447.93,447.06,447.44,7000.0
2013-08-02 15:00:00,447.53,448.01,447.36,447.59,3900.0,447.53,448.01,447.36,447.59,3900.0
2013-08-02 15:10:00,447.79,448.28,447.78,447.8,4700.0,447.79,448.28,447.78,447.8,4700.0
2013-08-02 15:20:00,447.94,448.3,447.79,448.22,3400.0,447.94,448.3,447.79,448.22,3400.0
2013-08-02 15:30:00,448.22,449.07,448.22,448.5,5600.0,448.22,449.07,448.22,448.5,5600.0
2013-08-02 15:40:00,448.17,448.19,447.39,447.94,6800.0,448.17,448.19,447.39,447.94,6800.0
2013-08-02 15:50:00,447.87,448.2,447.87,448.11,7700.0,447.87,448.2,447.87,448.11,7700.0
2013-08-05 09:30:00,446.99,448.74,446.78,448.02,2400.0,446.99,448.74,446.78,448.02,2400.0
2013-08-05 09:40:00,447.75,447.75,446.16,446.48,6000.0,447.75,447.75,446.16,446.48,6000.0
2013-08-05 09:50:00,446.23,447.46,446.01,446.85,8500.0,446.23,447.46,446.01,446.85,8500.0
2013-08-05 10:00:00,447.64,447.8,446.91,447.38,3200.0,447.64,447.8,446.91,447.38,3200.0
2013-08-05 10:10:00,447.43,448.07,447.43,447.53,2500.0,447.43,448.07,447.43,447.53,2500.0
2013-08-05 10:20:00,447.79,448.16,446.5,446.81,5600.0,447.79,448.16,446.5,446.81,5600.0
2013-08-05 10:30:00,447.21,447.95,447.14,447.34,5800.0,447.21,447.95,447.14,447.34,5800.0
2013-08-05 10:40:00,447.58,447.6,446.88,447.6,4100.0,447.58,447.6,446.88,447.6,4100.0
2013-08-05 10:50:00,447.73,447.73,446.96,447.29,3900.0,447.73,447.73,446.96,447.29,3900.0
2013-08-05 11:00:00,447.83,447.83,446.69,447.1,4900.0,447.83,447.83,446.69,447.1,4900.0
2013-08-05 11:10:00,447.58,447.91,446.93,447.58,4000.0,447.58,447.91,446.93,447.58,4000.0
2013-08-05 11:20:00,447.21,447.78,447.12,447.52,7500.0,447.21,447.78,447.12,447.52,7500.0
2013-08-05 11:30:00,447.49,447.73,447.11,447.34,2900.0,447.49,447.73,447.11,447.34,2900.0
2013-08-05 11:40:00,447.34,448.05,447.04,448.05,9600.0,447.34,448.05,447.04,448.05,9600.0
2013-08-05 11:50:00,448.13,448.36,447.71,448.36,3600.0,448.13,448.36,447.71,448.36,3600.0
2013-08-05 12:00:00,448.53,448.54,447.54,448.0,6100.0,448.53,448.54,447.54,448.0,6100.0
2013-08-05 12:10:00,448.39,448.47,448.38,448.47,400.0,448.39,448.47,448.38,448.47,400.0
2013-08-05 12:20:00,448.68,448.68,447.75,448.13,5300.0,448.68,448.68,447.75,448.13,5300.0
2013-08-05 12:30:00,448.26,448.47,447.93,448.05,4400.0,448.26,448.47,447.93,448.05,4400.0
2013-08-05 12:40:00,448.21,448.21,447.58,447.58,1600.0,448.21,448.21,447.58,447.58,1600.0
2013-08-05 12:50:00,447.75,447.91,447.6,447.6,900.0,447.75,447.91,447.6,447.6,900.0
2013-08-05 13:00:00,448.04,448.05,447.4,447.68,2900.0,448.04,448.05,447.4,447.68,2900.0
2013-08-05 13:10:00,447.17,447.91,447.05,447.11,4400.0,447.17,447.91,447.05,447.11,4400.0
2013-08-05 13:20:00,446.85,447.58,446.85,447.31,2700.0,446.85,447.58,446.85,447.31,2700.0
2013-08-05 13:30:00,447.67,447.92,447.57,447.86,1700.0,447.67,447.92,447.57,447.86,1700.0
2013-08-05 13:40:00,447.9,447.9,447.76,447.76,1200.0,447.9,447.9,447.76,447.76,1200.0
2013-08-05 13:50:00,448.02,448.06,447.62,447.89,14000.0,448.02,448.06,447.62,447.89,14000.0
2013-08-05 14:00:00,448.09,448.62,447.82,448.61,3200.0,448.09,448.62,447.82,448.61,3200.0
2013-08-05 14:10:00,448.61,449.0,448.48,448.91,3300.0,448.61,449.0,448.48,448.91,3300.0
2013-08-05 14:20:00,449.03,449.24,448.94,449.07,4300.0,449.03,449.24,448.94,449.07,4300.0
2013-08-05 14:30:00,449.16,449.29,449.02,449.26,3300.0,449.16,449.29,449.02,449.26,3300.0
2013-08-05 14:40:00,449.26,449.26,448.32,448.42,3300.0,449.26,449.26,448.32,448.42,3300.0
2013-08-05 14:50:00,448.82,448.9,448.46,448.51,800.0,448.82,448.9,448.46,448.51,800.0
2013-08-05 15:00:00,448.58,448.67,447.77,447.92,2600.0,448.58,448.67,447.77,447.92,2600.0
2013-08-05 15:10:00,448.07,448.63,448.07,448.49,2700.0,448.07,448.63,448.07,448.49,2700.0
2013-08-05 15:20:00,448.41,448.43,447.94,448.43,7000.0,448.41,448.43,447.94,448.43,7000.0
2013-08-05 15:30:00,448.47,448.8,448.39,448.39,4500.0,448.47,448.8,448.39,448.39,4500.0
2013-08-05 15:40:00,448.29,448.29,447.7,447.87,9300.0,448.29,448.29,447.7,447.87,9300.0
2013-08-05 15:50:00,447.84,448.25,447.51,448.19,6600.0,447.84,448.25,447.51,448.19,6600.0
2013-08-06 09:30:00,447.15,449.2,446.88,446.89,5400.0,447.15,449.2,446.88,446.89,5400.0
2013-08-06 09:40:00,447.1,449.22,446.96,447.88,1700.0,447.1,449.22,446.96,447.88,1700.0
2013-08-06 09:50:00,447.44,447.66,446.28,446.31,1100.0,447.44,447.66,446.28,446.31,1100.0
2013-08-06 10:00:00,446.72,446.72,444.01,444.52,3600.0,446.72,446.72,444.01,444.52,3600.0
2013-08-06 10:10:00,446.23,446.58,444.79,446.36,3800.0,446.23,446.58,444.79,446.36,3800.0
2013-08-06 10:20:00,446.36,446.36,445.43,445.5,1600.0,446.36,446.36,445.43,445.5,1600.0
2013-08-06 10:30:00,445.15,445.15,442.95,442.95,3500.0,445.15,445.15,442.95,442.95,3500.0
2013-08-06 10:40:00,443.09,443.5,442.88,443.26,2100.0,443.09,443.5,442.88,443.26,2100.0
2013-08-06 10:50:00,443.64,443.93,442.91,443.1,3800.0,443.64,443.93,442.91,443.1,3800.0
2013-08-06 11:00:00,443.23,443.59,443.23,443.53,800.0,443.23,443.59,443.23,443.53,800.0
2013-08-06 11:10:00,443.45,443.5,442.6,442.6,2300.0,443.45,443.5,442.6,442.6,2300.0
2013-08-06 11:20:00,442.45,443.06,442.03,442.52,3600.0,442.45,443.06,442.03,442.52,3600.0
2013-08-06 11:30:00,442.6,442.76,441.91,442.13,4600.0,442.6,442.76,441.91,442.13,4600.0
2013-08-06 11:40:00,442.25,442.81,442.11,442.17,7300.0,442.25,442.81,442.11,442.17,7300.0
2013-08-06 11:50:00,442.65,442.8,441.8,441.8,8700.0,442.65,442.8,441.8,441.8,8700.0
2013-08-06 12:00:00,441.96,442.12,440.95,440.95,4000.0,441.96,442.12,440.95,440.95,4000.0
2013-08-06 12:10:00,440.96,441.57,440.56,440.89,10600.0,440.96,441.57,440.56,440.89,10600.0
2013-08-06 12:20:00,440.91,440.91,439.61,439.65,8900.0,440.91,440.91,439.61,439.65,8900.0
2013-08-06 12:30:00,439.94,441.04,439.87,440.92,6400.0,439.94,441.04,439.87,440.92,6400.0
2013-08-06 12:40:00,441.68,441.95,441.43,441.68,2100.0,441.68,441.95,441.43,441.68,2100.0
2013-08-06 12:50:00,442.34,442.75,441.05,441.87,9600.0,442.34,442.75,441.05,441.87,9600.0
2013-08-06 13:00:00,441.75,441.75,440.35,440.44,6100.0,441.75,441.75,440.35,440.44,6100.0
2013-08-06 13:10:00,440.23,440.82,440.07,440.27,7600.0,440.23,440.82,440.07,440.27,7600.0
2013-08-06 13:20:00,440.57,440.99,440.1,440.3,31500.0,440.57,440.99,440.1,440.3,31500.0
2013-08-06 13:30:00,440.46,440.46,439.74,440.1,19700.0,440.46,440.46,439.74,440.1,19700.0
2013-08-06 13:40:00,440.1,440.86,439.34,440.05,26800.0,440.1,440.86,439.34,440.05,26800.0
2013-08-06 13:50:00,440.14,441.83,440.03,441.75,3800.0,440.14,441.83,440.03,441.75,3800.0
2013-08-06 14:00:00,441.83,442.79,441.83,442.59,3700.0,441.83,442.79,441.83,442.59,3700.0
2013-08-06 14:10:00,442.78,442.99,442.39,442.99,3100.0,442.78,442.99,442.39,442.99,3100.0
2013-08-06 14:20:00,442.97,444.0,442.97,443.21,5900.0,442.97,444.0,442.97,443.21,5900.0
2013-08-06 14:30:00,443.5,443.7,443.32,443.46,2100.0,443.5,443.7,443.32,443.46,2100.0
2013-08-06 14:40:00,443.9,443.9,443.38,443.65,3800.0,443.9,443.9,443.38,443.65,3800.0
2013-08-06 14:50:00,443.7,444.47,443.7,444.34,2300.0,443.7,444.47,443.7,444.34,2300.0
2013-08-06 15:00:00,444.32,444.38,443.8,443.96,5800.0,444.32,444.38,443.8,443.96,5800.0
2013-08-06 15:10:00,444.2,444.36,444.08,444.16,4800.0,444.2,444.36,444.08,444.16,4800.0
2013-08-06 15:20:00,444.16,444.42,443.63,444.41,9300.0,444.16,444.42,443.63,444.41,9300.0
2013-08-06 15:30:00,444.42,444.92,444.41,444.83,6800.0,444.42,444.92,444.41,444.83,6800.0
2013-08-06 15:40:00,444.85,445.22,444.44,444.61,5000.0,444.85,445.22,444.44,444.61,5000.0
2013-08-06 15:50:00,444.55,445.01,444.16,444.92,8500.0,444.55,445.01,444.16,444.92,8500.0
2013-08-07 09:30:00,435.18,436.08,432.08,435.05,38600.0,435.18,436.08,432.08,435.05,38600.0
2013-08-07 09:40:00,435.44,437.82,434.77,436.6,16900.0,435.44,437.82,434.77,436.6,16900.0
2013-08-07 09:50:00,436.6,436.6,434.61,435.11,16600.0,436.6,436.6,434.61,435.11,16600.0
2013-08-07 10:00:00,435.02,435.71,434.2,434.27,5900.0,435.02,435.71,434.2,434.27,5900.0
2013-08-07 10:10:00,434.78,435.18,434.32,435.07,5900.0,434.78,435.18,434.32,435.07,5900.0
2013-08-07 10:20:00,435.07,436.62,435.07,436.3,13400.0,435.07,436.62,435.07,436.3,13400.0
2013-08-07 10:30:00,436.06,436.22,435.22,435.22,9300.0,436.06,436.22,435.22,435.22,9300.0
2013-08-07 10:40:00,435.23,435.43,434.53,435.02,8900.0,435.23,435.43,434.53,435.02,8900.0
2013-08-07 10:50:00,435.08,436.74,434.92,436.68,5700.0,435.08,436.74,434.92,436.68,5700.0
2013-08-07 11:00:00,436.69,437.69,436.65,437.22,7100.0,436.69,437.69,436.65,437.22,7100.0
2013-08-07 11:10:00,437.23,437.83,436.86,436.99,16200.0,437.23,437.83,436.86,436.99,16200.0
2013-08-07 11:20:00,436.89,436.9,436.46,436.66,3800.0,436.89,436.9,436.46,436.66,3800.0
2013-08-07 11:30:00,436.43,436.74,435.92,436.0,8700.0,436.43,436.74,435.92,436.0,8700.0
2013-08-07 11:40:00,436.03,436.33,435.48,436.21,4900.0,436.03,436.33,435.48,436.21,4900.0
2013-08-07 11:50:00,436.19,436.34,436.0,436.25,4600.0,436.19,436.34,436.0,436.25,4600.0
2013-08-07 12:00:00,436.24,437.08,436.13,436.75,4200.0,436.24,437.08,436.13,436.75,4200.0
2013-08-07 12:10:00,437.04,437.04,436.75,436.79,4000.0,437.04,437.04,436.75,436.79,4000.0
2013-08-07 12:20:00,436.86,436.86,436.44,436.74,2600.0,436.86,436.86,436.44,436.74,2600.0
2013-08-07 12:30:00,436.62,436.68,436.51,436.65,1800.0,436.62,436.68,436.51,436.65,1800.0
2013-08-07 12:40:00,437.15,437.15,436.96,436.96,900.0,437.15,437.15,436.96,436.96,900.0
2013-08-07 12:50:00,437.11,437.11,436.45,436.56,3600.0,437.11,437.11,436.45,436.56,3600.0
2013-08-07 13:00:00,436.44,436.87,436.44,436.7,3400.0,436.44,436.87,436.44,436.7,3400.0
2013-08-07 13:10:00,437.14,437.14,436.46,436.58,1800.0,437.14,437.14,436.46,436.58,1800.0
2013-08-07 13:20:00,436.74,436.76,436.22,436.32,6100.0,436.74,436.76,436.22,436.32,6100.0
2013-08-07 13:30:00,436.43,436.57,436.27,436.51,3000.0,436.43,436.57,436.27,436.51,3000.0
2013-08-07 13:40:00,436.46,436.64,436.05,436.18,2100.0,436.46,436.64,436.05,436.18,2100.0
2013-08-07 13:50:00,436.28,436.87,436.25,436.86,5300.0,436.28,436.87,436.25,436.86,5300.0
2013-08-07 14:00:00,436.93,436.93,436.29,436.31,3100.0,436.93,436.93,436.29,436.31,3100.0
2013-08-07 14:10:00,436.3,436.79,436.3,436.79,4000.0,436.3,436.79,436.3,436.79,4000.0
2013-08-07 14:20:00,436.61,436.7,436.05,436.5,4200.0,436.61,436.7,436.05,436.5,4200.0
2013-08-07 14:30:00,436.09,436.7,436.09,436.49,6300.0,436.09,436.7,436.09,436.49,6300.0
2013-08-07 14:40:00,436.4,436.54,435.72,435.84,5100.0,436.4,436.54,435.72,435.84,5100.0
2013-08-07 14:50:00,435.97,436.27,435.77,436.01,4800.0,435.97,436.27,435.77,436.01,4800.0
2013-08-07 15:00:00,436.02,436.36,435.38,435.38,7000.0,436.02,436.36,435.38,435.38,7000.0
2013-08-07 15:10:00,435.64,436.27,435.12,436.25,14500.0,435.64,436.27,435.12,436.25,14500.0
2013-08-07 15:20:00,436.49,436.69,435.59,436.08,8100.0,436.49,436.69,435.59,436.08,8100.0
2013-08-07 15:30:00,435.9,436.15,435.72,435.91,8300.0,435.9,436.15,435.72,435.91,8300.0
2013-08-07 15:40:00,435.68,435.85,434.87,435.77,13100.0,435.68,435.85,434.87,435.77,13100.0
2013-08-07 15:50:00,435.48,435.73,434.85,435.04,26400.0,435.48,435.73,434.85,435.04,26400.0
2013-08-08 09:30:00,436.23,437.11,431.96,431.96,19400.0,436.23,437.11,431.96,431.96,19400.0
2013-08-08 09:40:00,432.64,432.81,428.5,430.66,17700.0,432.64,432.81,428.5,430.66,17700.0
2013-08-08 09:50:00,430.66,431.0,429.0,429.59,7400.0,430.66,431.0,429.0,429.59,7400.0
2013-08-08 10:00:00,429.59,430.54,428.62,429.95,9800.0,429.59,430.54,428.62,429.95,9800.0
2013-08-08 10:10:00,429.95,430.29,427.45,427.83,13800.0,429.95,430.29,427.45,427.83,13800.0
2013-08-08 10:20:00,427.19,427.56,426.17,426.17,11100.0,427.19,427.56,426.17,426.17,11100.0
2013-08-08 10:30:00,426.37,427.03,426.12,426.59,5900.0,426.37,427.03,426.12,426.59,5900.0
2013-08-08 10:40:00,426.92,426.97,424.43,424.61,20100.0,426.92,426.97,424.43,424.61,20100.0
2013-08-08 10:50:00,424.87,425.87,424.8,425.69,12300.0,424.87,425.87,424.8,425.69,12300.0
2013-08-08 11:00:00,425.6,426.02,425.1,425.58,7300.0,425.6,426.02,425.1,425.58,7300.0
2013-08-08 11:10:00,425.89,425.97,425.53,425.95,4900.0,425.89,425.97,425.53,425.95,4900.0
2013-08-08 11:20:00,426.19,426.8,426.03,426.59,11600.0,426.19,426.8,426.03,426.59,11600.0
2013-08-08 11:30:00,426.59,426.74,426.35,426.46,5800.0,426.59,426.74,426.35,426.46,5800.0
2013-08-08 11:40:00,426.64,426.66,425.95,426.34,11700.0,426.64,426.66,425.95,426.34,11700.0
2013-08-08 11:50:00,426.5,426.86,426.36,426.86,3600.0,426.5,426.86,426.36,426.86,3600.0
2013-08-08 12:00:00,426.6,426.88,426.11,426.16,9600.0,426.6,426.88,426.11,426.16,9600.0
2013-08-08 12:10:00,426.65,427.48,426.14,427.48,8100.0,426.65,427.48,426.14,427.48,8100.0
2013-08-08 12:20:00,427.68,429.09,427.68,428.7,4300.0,427.68,429.09,427.68,428.7,4300.0
2013-08-08 12:30:00,428.7,429.34,428.58,428.63,8800.0,428.7,429.34,428.58,428.63,8800.0
2013-08-08 12:40:00,428.94,429.34,428.93,429.06,3500.0,428.94,429.34,428.93,429.06,3500.0
2013-08-08 12:50:00,428.95,429.83,428.92,429.49,3900.0,428.95,429.83,428.92,429.49,3900.0
2013-08-08 13:00:00,429.48,431.35,428.97,430.83,5800.0,429.48,431.35,428.97,430.83,5800.0
2013-08-08 13:10:00,430.57,431.26,430.49,431.02,3700.0,430.57,431.26,430.49,431.02,3700.0
2013-08-08 13:20:00,430.9,430.92,430.07,430.27,13500.0,430.9,430.92,430.07,430.27,13500.0
2013-08-08 13:30:00,430.23,430.6,429.7,430.29,10900.0,430.23,430.6,429.7,430.29,10900.0
2013-08-08 13:40:00,430.48,430.8,429.77,430.09,6600.0,430.48,430.8,429.77,430.09,6600.0
2013-08-08 13:50:00,430.4,430.76,429.9,430.16,13700.0,430.4,430.76,429.9,430.16,13700.0
2013-08-08 14:00:00,430.05,430.77,429.74,430.43,10300.0,430.05,430.77,429.74,430.43,10300.0
2013-08-08 14:10:00,430.62,431.01,430.12,430.58,8800.0,430.62,431.01,430.12,430.58,8800.0
2013-08-08 14:20:00,430.36,430.92,430.06,430.14,6300.0,430.36,430.92,430.06,430.14,6300.0
2013-08-08 14:30:00,430.5,430.78,430.02,430.6,8700.0,430.5,430.78,430.02,430.6,8700.0
2013-08-08 14:40:00,430.69,430.91,430.53,430.73,4500.0,430.69,430.91,430.53,430.73,4500.0
2013-08-08 14:50:00,430.75,431.06,430.34,430.76,7300.0,430.75,431.06,430.34,430.76,7300.0
2013-08-08 15:00:00,430.76,430.85,430.17,430.39,11200.0,430.76,430.85,430.17,430.39,11200.0
2013-08-08 15:10:00,430.42,430.74,430.29,430.58,6000.0,430.42,430.74,430.29,430.58,6000.0
2013-08-08 15:20:00,430.57,430.79,430.18,430.23,12400.0,430.57,430.79,430.18,430.23,12400.0
2013-08-08 15:30:00,430.38,430.43,429.65,429.86,14100.0,430.38,430.43,429.65,429.86,14100.0
2013-08-08 15:40:00,429.47,429.87,429.21,429.39,15500.0,429.47,429.87,429.21,429.39,15500.0
2013-08-08 15:50:00,429.4,429.54,428.52,428.89,29000.0,429.4,429.54,428.52,428.89,29000.0
2013-08-09 09:30:00,428.94,430.21,424.77,430.21,7600.0,428.94,430.21,424.77,430.21,7600.0
2013-08-09 09:40:00,430.23,432.04,430.23,431.03,10900.0,430.23,432.04,430.23,431.03,10900.0
2013-08-09 09:50:00,431.07,431.98,430.54,430.64,6600.0,431.07,431.98,430.54,430.64,6600.0
2013-08-09 10:00:00,430.53,430.88,428.36,430.02,4200.0,430.53,430.88,428.36,430.02,4200.0
2013-08-09 10:10:00,430.16,430.68,429.05,429.56,5800.0,430.16,430.68,429.05,429.56,5800.0
2013-08-09 10:20:00,429.49,430.04,428.87,429.44,6000.0,429.49,430.04,428.87,429.44,6000.0
2013-08-09 10:30:00,429.03,429.59,428.73,429.45,3500.0,429.03,429.59,428.73,429.45,3500.0
2013-08-09 10:40:00,429.45,430.37,429.12,429.51,6700.0,429.45,430.37,429.12,429.51,6700.0
2013-08-09 10:50:00,429.5,429.71,429.36,429.67,1100.0,429.5,429.71,429.36,429.67,1100.0
2013-08-09 11:00:00,429.7,430.05,428.74,429.58,6700.0,429.7,430.05,428.74,429.58,6700.0
2013-08-09 11:10:00,429.31,429.61,428.81,429.17,4100.0,429.31,429.61,428.81,429.17,4100.0
2013-08-09 11:20:00,429.17,429.17,428.31,428.6,3400.0,429.17,429.17,428.31,428.6,3400.0
2013-08-09 11:30:00,428.67,429.7,428.44,429.69,7300.0,428.67,429.7,428.44,429.69,7300.0
2013-08-09 11:40:00,429.64,429.95,428.89,429.83,7000.0,429.64,429.95,428.89,429.83,7000.0
2013-08-09 11:50:00,430.03,430.36,429.75,429.83,4500.0,430.03,430.36,429.75,429.83,4500.0
2013-08-09 12:00:00,429.83,430.17,429.25,429.77,2700.0,429.83,430.17,429.25,429.77,2700.0
2013-08-09 12:10:00,429.97,430.99,429.92,430.65,5300.0,429.97,430.99,429.92,430.65,5300.0
2013-08-09 12:20:00,430.91,431.31,430.91,431.06,3600.0,430.91,431.31,430.91,431.06,3600.0
2013-08-09 12:30:00,431.12,431.23,430.85,431.14,3500.0,431.12,431.23,430.85,431.14,3500.0
2013-08-09 12:40:00,431.05,431.36,430.82,431.28,2900.0,431.05,431.36,430.82,431.28,2900.0
2013-08-09 12:50:00,431.21,431.23,430.94,431.03,1900.0,431.21,431.23,430.94,431.03,1900.0
2013-08-09 13:00:00,430.84,431.16,430.84,430.97,1500.0,430.84,431.16,430.84,430.97,1500.0
2013-08-09 13:10:00,430.77,431.13,430.73,431.13,1100.0,430.77,431.13,430.73,431.13,1100.0
2013-08-09 13:20:00,431.17,431.55,430.43,431.37,5700.0,431.17,431.55,430.43,431.37,5700.0
2013-08-09 13:30:00,431.37,431.42,430.72,431.16,2600.0,431.37,431.42,430.72,431.16,2600.0
2013-08-09 13:40:00,431.16,431.26,430.81,430.92,1800.0,431.16,431.26,430.81,430.92,1800.0
2013-08-09 13:50:00,431.3,431.63,431.17,431.21,2900.0,431.3,431.63,431.17,431.21,2900.0
2013-08-09 14:00:00,431.19,431.39,430.08,430.2,6900.0,431.19,431.39,430.08,430.2,6900.0
2013-08-09 14:10:00,430.21,431.06,430.13,430.15,6400.0,430.21,431.06,430.13,430.15,6400.0
2013-08-09 14:20:00,430.55,431.08,430.29,430.32,8000.0,430.55,431.08,430.29,430.32,8000.0
2013-08-09 14:30:00,430.32,430.58,429.62,429.76,7200.0,430.32,430.58,429.62,429.76,7200.0
2013-08-09 14:40:00,429.66,430.18,429.51,429.92,7600.0,429.66,430.18,429.51,429.92,7600.0
2013-08-09 14:50:00,429.69,430.17,429.67,429.67,4300.0,429.69,430.17,429.67,429.67,4300.0
2013-08-09 15:00:00,429.65,430.62,428.99,429.92,17700.0,429.65,430.62,428.99,429.92,17700.0
2013-08-09 15:10:00,429.67,430.58,429.63,430.36,6400.0,429.67,430.58,429.63,430.36,6400.0
2013-08-09 15:20:00,430.46,431.04,429.86,429.88,4300.0,430.46,431.04,429.86,429.88,4300.0
2013-08-09 15:30:00,429.92,430.26,429.54,429.82,5300.0,429.92,430.26,429.54,429.82,5300.0
2013-08-09 15:40:00,430.21,430.43,429.66,429.86,9000.0,430.21,430.43,429.66,429.86,9000.0
2013-08-09 15:50:00,429.89,430.12,428.98,429.01,16400.0,429.89,430.12,428.98,429.01,16400.0
2013-08-12 09:30:00,428.22,428.22,425.83,426.61,2200.0,428.22,428.22,425.83,426.61,2200.0
2013-08-12 09:40:00,426.61,429.26,425.42,427.12,9300.0,426.61,429.26,425.42,427.12,9300.0
2013-08-12 09:50:00,427.15,429.48,426.58,429.48,5400.0,427.15,429.48,426.58,429.48,5400.0
2013-08-12 10:00:00,428.64,429.87,427.62,428.09,9100.0,428.64,429.87,427.62,428.09,9100.0
2013-08-12 10:10:00,428.23,429.6,427.91,428.29,12300.0,428.23,429.6,427.91,428.29,12300.0
2013-08-12 10:20:00,428.63,429.21,428.17,428.17,2800.0,428.63,429.21,428.17,428.17,2800.0
2013-08-12 10:30:00,428.47,428.79,427.99,428.57,8000.0,428.47,428.79,427.99,428.57,8000.0
2013-08-12 10:40:00,428.34,428.7,427.87,428.19,5400.0,428.34,428.7,427.87,428.19,5400.0
2013-08-12 10:50:00,428.12,428.26,426.75,428.16,8100.0,428.12,428.26,426.75,428.16,8100.0
2013-08-12 11:00:00,428.18,428.48,427.49,428.18,9000.0,428.18,428.48,427.49,428.18,9000.0
2013-08-12 11:10:00,427.96,428.45,427.48,427.89,8700.0,427.96,428.45,427.48,427.89,8700.0
2013-08-12 11:20:00,428.03,428.26,427.52,428.04,6500.0,428.03,428.26,427.52,428.04,6500.0
2013-08-12 11:30:00,427.54,427.8,427.06,427.52,5000.0,427.54,427.8,427.06,427.52,5000.0
2013-08-12 11:40:00,427.52,428.11,427.1,427.31,4200.0,427.52,428.11,427.1,427.31,4200.0
2013-08-12 11:50:00,427.28,427.59,426.44,427.05,5400.0,427.28,427.59,426.44,427.05,5400.0
2013-08-12 12:00:00,427.0,427.19,426.48,426.93,8900.0,427.0,427.19,426.48,426.93,8900.0
2013-08-12 12:10:00,426.89,427.01,426.33,426.65,4000.0,426.89,427.01,426.33,426.65,4000.0
2013-08-12 12:20:00,426.67,426.8,425.09,425.57,3400.0,426.67,426.8,425.09,425.57,3400.0
2013-08-12 12:30:00,425.55,425.93,424.78,425.69,3300.0,425.55,425.93,424.78,425.69,3300.0
2013-08-12 12:40:00,425.71,426.27,425.71,426.27,3800.0,425.71,426.27,425.71,426.27,3800.0
2013-08-12 12:50:00,426.21,426.84,425.83,426.5,12500.0,426.21,426.84,425.83,426.5,12500.0
2013-08-12 13:00:00,426.78,426.96,426.1,426.48,6200.0,426.78,426.96,426.1,426.48,6200.0
2013-08-12 13:10:00,426.46,426.78,425.81,425.99,6700.0,426.46,426.78,425.81,425.99,6700.0
2013-08-12 13:20:00,426.36,426.49,425.87,426.36,3400.0,426.36,426.49,425.87,426.36,3400.0
2013-08-12 13:30:00,426.51,426.51,425.97,425.97,3100.0,426.51,426.51,425.97,425.97,3100.0
2013-08-12 13:40:00,426.03,426.3,425.37,425.37,5900.0,426.03,426.3,425.37,425.37,5900.0
2013-08-12 13:50:00,425.8,425.8,424.88,425.02,7600.0,425.8,425.8,424.88,425.02,7600.0
2013-08-12 14:00:00,425.0,425.53,424.97,425.53,5100.0,425.0,425.53,424.97,425.53,5100.0
2013-08-12 14:10:00,425.45,425.45,424.73,424.9,6900.0,425.45,425.45,424.73,424.9,6900.0
2013-08-12 14:20:00,424.58,425.1,424.58,425.04,7000.0,424.58,425.1,424.58,425.04,7000.0
2013-08-12 14:30:00,425.04,425.46,424.45,425.46,8200.0,425.04,425.46,424.45,425.46,8200.0
2013-08-12 14:40:00,425.35,425.51,424.61,425.47,9700.0,425.35,425.51,424.61,425.47,9700.0
2013-08-12 14:50:00,425.46,426.16,425.27,426.05,8200.0,425.46,426.16,425.27,426.05,8200.0
2013-08-12 15:00:00,426.15,426.56,425.86,426.14,10700.0,426.15,426.56,425.86,426.14,10700.0
2013-08-12 15:10:00,426.18,426.37,425.31,425.31,4600.0,426.18,426.37,425.31,425.31,4600.0
2013-08-12 15:20:00,425.42,425.81,425.14,425.75,10400.0,425.42,425.81,425.14,425.75,10400.0
2013-08-12 15:30:00,425.84,426.2,425.69,426.01,11000.0,425.84,426.2,425.69,426.01,11000.0
2013-08-12 15:40:00,426.21,426.23,425.2,425.31,16500.0,426.21,426.23,425.2,425.31,16500.0
2013-08-12 15:50:00,425.18,426.05,425.16,425.45,23900.0,425.18,426.05,425.16,425.45,23900.0
2013-08-13 09:30:00,426.41,429.46,425.4,428.77,7600.0,426.41,429.46,425.4,428.77,7600.0
2013-08-13 09:40:00,428.73,430.24,428.08,429.91,5400.0,428.73,430.24,428.08,429.91,5400.0
2013-08-13 09:50:00,429.91,430.67,428.96,430.67,4900.0,429.91,430.67,428.96,430.67,4900.0
2013-08-13 10:00:00,430.21,430.81,428.44,429.36,9100.0,430.21,430.81,428.44,429.36,9100.0
2013-08-13 10:10:00,428.97,429.76,428.7,429.44,4300.0,428.97,429.76,428.7,429.44,4300.0
2013-08-13 10:20:00,428.56,430.77,428.56,430.76,5000.0,428.56,430.77,428.56,430.76,5000.0
2013-08-13 10:30:00,430.52,432.51,429.89,432.29,8700.0,430.52,432.51,429.89,432.29,8700.0
2013-08-13 10:40:00,431.94,433.62,431.48,432.34,9900.0,431.94,433.62,431.48,432.34,9900.0
2013-08-13 10:50:00,431.85,432.34,430.5,431.77,5700.0,431.85,432.34,430.5,431.77,5700.0
2013-08-13 11:00:00,431.55,432.33,431.26,431.67,3900.0,431.55,432.33,431.26,431.67,3900.0
2013-08-13 11:10:00,431.53,432.23,431.31,432.12,10500.0,431.53,432.23,431.31,432.12,10500.0
2013-08-13 11:20:00,432.18,433.05,431.0,431.0,9400.0,432.18,433.05,431.0,431.0,9400.0
2013-08-13 11:30:00,431.31,432.35,431.23,431.68,6100.0,431.31,432.35,431.23,431.68,6100.0
2013-08-13 11:40:00,431.72,431.93,431.0,431.29,5400.0,431.72,431.93,431.0,431.29,5400.0
2013-08-13 11:50:00,431.44,431.62,430.76,431.19,6800.0,431.44,431.62,430.76,431.19,6800.0
2013-08-13 12:00:00,431.04,431.78,431.0,431.53,10300.0,431.04,431.78,431.0,431.53,10300.0
2013-08-13 12:10:00,431.9,433.16,431.78,433.16,5700.0,431.9,433.16,431.78,433.16,5700.0
2013-08-13 12:20:00,432.9,432.95,432.31,432.57,12100.0,432.9,432.95,432.31,432.57,12100.0
2013-08-13 12:30:00,432.7,433.64,432.7,433.48,6100.0,432.7,433.64,432.7,433.48,6100.0
2013-08-13 12:40:00,433.71,433.74,432.75,432.97,8200.0,433.71,433.74,432.75,432.97,8200.0
2013-08-13 12:50:00,433.31,433.61,432.79,433.24,5900.0,433.31,433.61,432.79,433.24,5900.0
2013-08-13 13:00:00,433.18,433.61,432.76,433.56,7600.0,433.18,433.61,432.76,433.56,7600.0
2013-08-13 13:10:00,433.56,434.32,433.46,434.04,4200.0,433.56,434.32,433.46,434.04,4200.0
2013-08-13 13:20:00,434.13,434.47,433.8,434.06,5200.0,434.13,434.47,433.8,434.06,5200.0
2013-08-13 13:30:00,434.26,434.39,433.75,433.89,6000.0,434.26,434.39,433.75,433.89,6000.0
2013-08-13 13:40:00,434.05,434.79,434.02,434.62,4100.0,434.05,434.79,434.02,434.62,4100.0
2013-08-13 13:50:00,434.59,434.91,434.43,434.91,4200.0,434.59,434.91,434.43,434.91,4200.0
2013-08-13 14:00:00,434.68,435.0,434.65,434.69,5400.0,434.68,435.0,434.65,434.69,5400.0
2013-08-13 14:10:00,434.8,435.22,434.41,435.18,4000.0,434.8,435.22,434.41,435.18,4000.0
2013-08-13 14:20:00,435.17,435.77,435.08,435.22,6300.0,435.17,435.77,435.08,435.22,6300.0
2013-08-13 14:30:00,435.42,435.73,434.98,435.56,9800.0,435.42,435.73,434.98,435.56,9800.0
2013-08-13 14:40:00,435.53,435.95,435.36,435.45,4200.0,435.53,435.95,435.36,435.45,4200.0
2013-08-13 14:50:00,435.65,435.83,435.44,435.68,5000.0,435.65,435.83,435.44,435.68,5000.0
2013-08-13 15:00:00,435.68,435.99,435.52,435.74,4600.0,435.68,435.99,435.52,435.74,4600.0
2013-08-13 15:10:00,435.72,436.0,435.63,436.0,4800.0,435.72,436.0,435.63,436.0,4800.0
2013-08-13 15:20:00,435.91,436.0,435.6,435.67,5700.0,435.91,436.0,435.6,435.67,5700.0
2013-08-13 15:30:00,435.64,435.64,434.59,434.67,6800.0,435.64,435.64,434.59,434.67,6800.0
2013-08-13 15:40:00,434.5,434.95,434.5,434.5,8100.0,434.5,434.95,434.5,434.5,8100.0
2013-08-13 15:50:00,434.5,434.85,433.56,433.64,35400.0,434.5,434.85,433.56,433.64,35400.0
2013-08-14 09:30:00,432.23,436.31,432.23,434.01,4100.0,432.23,436.31,432.23,434.01,4100.0
2013-08-14 09:40:00,434.13,434.42,432.91,433.95,4200.0,434.13,434.42,432.91,433.95,4200.0
2013-08-14 09:50:00,433.65,434.09,432.89,432.9,7000.0,433.65,434.09,432.89,432.9,7000.0
2013-08-14 10:00:00,432.91,434.09,432.43,432.88,9200.0,432.91,434.09,432.43,432.88,9200.0
2013-08-14 10:10:00,432.75,432.95,431.71,432.27,4600.0,432.75,432.95,431.71,432.27,4600.0
2013-08-14 10:20:00,432.48,432.69,431.57,431.57,2700.0,432.48,432.69,431.57,431.57,2700.0
2013-08-14 10:30:00,431.57,431.64,430.67,431.17,8300.0,431.57,431.64,430.67,431.17,8300.0
2013-08-14 10:40:00,430.88,431.34,430.69,431.15,6100.0,430.88,431.34,430.69,431.15,6100.0
2013-08-14 10:50:00,431.44,431.79,431.05,431.73,8300.0,431.44,431.79,431.05,431.73,8300.0
2013-08-14 11:00:00,431.71,431.71,430.83,431.22,9600.0,431.71,431.71,430.83,431.22,9600.0
2013-08-14 11:10:00,431.14,431.63,430.87,431.02,9800.0,431.14,431.63,430.87,431.02,9800.0
2013-08-14 11:20:00,431.08,431.49,430.98,431.22,1500.0,431.08,431.49,430.98,431.22,1500.0
2013-08-14 11:30:00,431.31,431.8,431.18,431.45,8400.0,431.31,431.8,431.18,431.45,8400.0
2013-08-14 11:40:00,431.45,431.53,431.05,431.08,2800.0,431.45,431.53,431.05,431.08,2800.0
2013-08-14 11:50:00,431.45,431.53,430.99,431.0,4500.0,431.45,431.53,430.99,431.0,4500.0
2013-08-14 12:00:00,431.11,431.47,430.92,431.04,4600.0,431.11,431.47,430.92,431.04,4600.0
2013-08-14 12:10:00,431.04,431.44,431.04,431.14,4000.0,431.04,431.44,431.04,431.14,4000.0
2013-08-14 12:20:00,431.09,431.49,430.24,431.38,9000.0,431.09,431.49,430.24,431.38,9000.0
2013-08-14 12:30:00,431.1,431.36,430.95,430.95,5300.0,431.1,431.36,430.95,430.95,5300.0
2013-08-14 12:40:00,431.04,431.28,430.2,430.58,7300.0,431.04,431.28,430.2,430.58,7300.0
2013-08-14 12:50:00,430.66,431.16,430.64,430.92,2400.0,430.66,431.16,430.64,430.92,2400.0
2013-08-14 13:00:00,430.55,431.28,430.33,431.06,6000.0,430.55,431.28,430.33,431.06,6000.0
2013-08-14 13:10:00,430.83,431.4,430.83,431.15,2800.0,430.83,431.4,430.83,431.15,2800.0
2013-08-14 13:20:00,431.17,431.38,430.54,430.74,5400.0,431.17,431.38,430.54,430.74,5400.0
2013-08-14 13:30:00,430.84,431.25,430.37,430.91,3600.0,430.84,431.25,430.37,430.91,3600.0
2013-08-14 13:40:00,430.94,431.18,430.04,430.43,8100.0,430.94,431.18,430.04,430.43,8100.0
2013-08-14 13:50:00,430.44,430.72,430.19,430.4,3400.0,430.44,430.72,430.19,430.4,3400.0
2013-08-14 14:00:00,430.44,430.86,430.43,430.76,6900.0,430.44,430.86,430.43,430.76,6900.0
2013-08-14 14:10:00,430.76,430.87,430.39,430.39,4300.0,430.76,430.87,430.39,430.39,4300.0
2013-08-14 14:20:00,430.2,430.6,430.15,430.27,4600.0,430.2,430.6,430.15,430.27,4600.0
2013-08-14 14:30:00,430.41,430.43,429.95,430.4,5200.0,430.41,430.43,429.95,430.4,5200.0
2013-08-14 14:40:00,430.4,430.83,429.99,430.78,5000.0,430.4,430.83,429.99,430.78,5000.0
2013-08-14 14:50:00,430.79,430.88,430.23,430.34,5700.0,430.79,430.88,430.23,430.34,5700.0
2013-08-14 15:00:00,430.33,430.33,429.67,429.7,6100.0,430.33,430.33,429.67,429.7,6100.0
2013-08-14 15:10:00,429.98,430.22,429.56,429.78,8300.0,429.98,430.22,429.56,429.78,8300.0
2013-08-14 15:20:00,429.72,429.81,429.51,429.57,4900.0,429.72,429.81,429.51,429.57,4900.0
2013-08-14 15:30:00,429.51,429.79,428.89,429.23,6500.0,429.51,429.79,428.89,429.23,6500.0
2013-08-14 15:40:00,429.09,429.31,428.69,428.82,6100.0,429.09,429.31,428.69,428.82,6100.0
2013-08-14 15:50:00,428.94,429.78,428.05,428.29,20900.0,428.94,429.78,428.05,428.29,20900.0
2013-08-15 09:30:00,427.01,427.99,426.15,426.39,3500.0,427.01,427.99,426.15,426.39,3500.0
2013-08-15 09:40:00,426.39,427.28,424.73,424.73,1900.0,426.39,427.28,424.73,424.73,1900.0
2013-08-15 09:50:00,424.36,424.51,423.28,424.49,3500.0,424.36,424.51,423.28,424.49,3500.0
2013-08-15 10:00:00,424.61,424.96,423.68,423.68,5300.0,424.61,424.96,423.68,423.68,5300.0
2013-08-15 10:10:00,423.71,423.94,423.0,423.66,3600.0,423.71,423.94,423.0,423.66,3600.0
2013-08-15 10:20:00,423.57,424.58,423.52,424.37,7200.0,423.57,424.58,423.52,424.37,7200.0
2013-08-15 10:30:00,424.3,424.78,424.14,424.75,5200.0,424.3,424.78,424.14,424.75,5200.0
2013-08-15 10:40:00,424.47,424.55,424.15,424.51,2100.0,424.47,424.55,424.15,424.51,2100.0
2013-08-15 10:50:00,424.22,424.44,423.04,423.64,5200.0,424.22,424.44,423.04,423.64,5200.0
2013-08-15 11:00:00,423.75,424.17,423.19,423.5,3400.0,423.75,424.17,423.19,423.5,3400.0
2013-08-15 11:10:00,423.49,423.49,422.85,423.19,2500.0,423.49,423.49,422.85,423.19,2500.0
2013-08-15 11:20:00,422.81,423.64,422.57,423.01,3000.0,422.81,423.64,422.57,423.01,3000.0
2013-08-15 11:30:00,422.69,423.34,422.69,423.14,3300.0,422.69,423.34,422.69,423.14,3300.0
2013-08-15 11:40:00,422.59,422.86,422.57,422.64,1000.0,422.59,422.86,422.57,422.64,1000.0
2013-08-15 11:50:00,423.0,423.25,422.51,422.51,1600.0,423.0,423.25,422.51,422.51,1600.0
2013-08-15 12:00:00,422.93,423.0,421.95,422.14,5500.0,422.93,423.0,421.95,422.14,5500.0
2013-08-15 12:10:00,422.14,423.12,422.14,422.71,5900.0,422.14,423.12,422.14,422.71,5900.0
2013-08-15 12:20:00,423.0,423.0,422.13,422.68,3600.0,423.0,423.0,422.13,422.68,3600.0
2013-08-15 12:30:00,422.84,423.38,422.74,423.09,2500.0,422.84,423.38,422.74,423.09,2500.0
2013-08-15 12:40:00,423.02,423.04,422.59,422.76,2900.0,423.02,423.04,422.59,422.76,2900.0
2013-08-15 12:50:00,422.39,422.81,422.12,422.3,2400.0,422.39,422.81,422.12,422.3,2400.0
2013-08-15 13:00:00,422.33,422.33,421.62,421.62,1200.0,422.33,422.33,421.62,421.62,1200.0
2013-08-15 13:10:00,421.87,421.87,421.29,421.55,5500.0,421.87,421.87,421.29,421.55,5500.0
2013-08-15 13:20:00,421.51,421.51,420.69,420.7,2600.0,421.51,421.51,420.69,420.7,2600.0
2013-08-15 13:30:00,420.78,421.18,420.75,420.84,2500.0,420.78,421.18,420.75,420.84,2500.0
2013-08-15 13:40:00,420.84,420.85,420.56,420.57,1500.0,420.84,420.85,420.56,420.57,1500.0
2013-08-15 13:50:00,420.65,420.83,419.81,420.35,7700.0,420.65,420.83,419.81,420.35,7700.0
2013-08-15 14:00:00,420.39,420.5,419.87,420.17,4800.0,420.39,420.5,419.87,420.17,4800.0
2013-08-15 14:10:00,419.96,420.08,419.55,419.66,4200.0,419.96,420.08,419.55,419.66,4200.0
2013-08-15 14:20:00,419.65,420.64,419.3,420.48,6000.0,419.65,420.64,419.3,420.48,6000.0
2013-08-15 14:30:00,420.66,421.02,420.17,420.17,8300.0,420.66,421.02,420.17,420.17,8300.0
2013-08-15 14:40:00,420.48,420.74,419.57,419.57,6300.0,420.48,420.74,419.57,419.57,6300.0
2013-08-15 14:50:00,419.7,420.84,419.3,420.67,6800.0,419.7,420.84,419.3,420.67,6800.0
2013-08-15 15:00:00,420.65,420.66,420.2,420.61,3700.0,420.65,420.66,420.2,420.61,3700.0
2013-08-15 15:10:00,420.63,420.8,419.65,419.76,19200.0,420.63,420.8,419.65,419.76,19200.0
2013-08-15 15:20:00,420.16,420.7,420.16,420.4,4500.0,420.16,420.7,420.16,420.4,4500.0
2013-08-15 15:30:00,420.62,420.7,420.46,420.67,3500.0,420.62,420.7,420.46,420.67,3500.0
2013-08-15 15:40:00,420.54,420.8,420.32,420.35,7000.0,420.54,420.8,420.32,420.35,7000.0
2013-08-15 15:50:00,420.46,420.83,419.66,419.84,20900.0,420.46,420.83,419.66,419.84,20900.0
2013-08-16 09:30:00,420.0,420.0,417.18,419.03,24600.0,420.0,420.0,417.18,419.03,24600.0
2013-08-16 09:40:00,419.59,420.34,418.48,420.15,7200.0,419.59,420.34,418.48,420.15,7200.0
2013-08-16 09:50:00,420.0,421.82,420.0,421.22,4700.0,420.0,421.82,420.0,421.22,4700.0
2013-08-16 10:00:00,420.5,421.75,419.48,420.86,7400.0,420.5,421.75,419.48,420.86,7400.0
2013-08-16 10:10:00,420.69,421.07,419.79,420.6,6700.0,420.69,421.07,419.79,420.6,6700.0
2013-08-16 10:20:00,420.64,420.91,419.29,420.2,12000.0,420.64,420.91,419.29,420.2,12000.0
2013-08-16 10:30:00,420.02,421.06,419.54,420.61,8300.0,420.02,421.06,419.54,420.61,8300.0
2013-08-16 10:40:00,420.6,420.65,419.84,420.29,7600.0,420.6,420.65,419.84,420.29,7600.0
2013-08-16 10:50:00,420.82,420.82,418.42,418.74,10700.0,420.82,420.82,418.42,418.74,10700.0
2013-08-16 11:00:00,419.35,419.52,418.86,418.99,11400.0,419.35,419.52,418.86,418.99,11400.0
2013-08-16 11:10:00,418.99,419.49,418.81,419.01,5700.0,418.99,419.49,418.81,419.01,5700.0
2013-08-16 11:20:00,419.41,419.41,418.55,418.55,3700.0,419.41,419.41,418.55,418.55,3700.0
2013-08-16 11:30:00,419.28,419.28,418.58,419.23,5500.0,419.28,419.28,418.58,419.23,5500.0
2013-08-16 11:40:00,419.29,419.97,419.29,419.97,2000.0,419.29,419.97,419.29,419.97,2000.0
2013-08-16 11:50:00,419.97,420.22,419.74,419.92,4400.0,419.97,420.22,419.74,419.92,4400.0
2013-08-16 12:00:00,419.98,420.45,419.98,420.11,2900.0,419.98,420.45,419.98,420.11,2900.0
2013-08-16 12:10:00,420.55,421.23,420.21,421.16,2600.0,420.55,421.23,420.21,421.16,2600.0
2013-08-16 12:20:00,421.0,421.01,420.55,420.61,6300.0,421.0,421.01,420.55,420.61,6300.0
2013-08-16 12:30:00,420.72,420.78,420.23,420.48,1900.0,420.72,420.78,420.23,420.48,1900.0
2013-08-16 12:40:00,420.27,420.72,420.27,420.34,1400.0,420.27,420.72,420.27,420.34,1400.0
2013-08-16 12:50:00,420.44,420.6,420.14,420.51,4000.0,420.44,420.6,420.14,420.51,4000.0
2013-08-16 13:00:00,420.25,420.43,419.2,419.65,3400.0,420.25,420.43,419.2,419.65,3400.0
2013-08-16 13:10:00,419.65,419.65,419.2,419.2,1700.0,419.65,419.65,419.2,419.2,1700.0
2013-08-16 13:20:00,419.22,420.01,419.22,419.98,2700.0,419.22,420.01,419.22,419.98,2700.0
2013-08-16 13:30:00,420.16,420.46,420.04,420.27,3200.0,420.16,420.46,420.04,420.27,3200.0
2013-08-16 13:40:00,420.07,420.34,419.5,420.34,8900.0,420.07,420.34,419.5,420.34,8900.0
2013-08-16 13:50:00,420.4,420.4,420.0,420.13,1900.0,420.4,420.4,420.0,420.13,1900.0
2013-08-16 14:00:00,420.14,420.62,419.62,419.62,6400.0,420.14,420.62,419.62,419.62,6400.0
2013-08-16 14:10:00,419.77,420.34,419.46,419.85,6000.0,419.77,420.34,419.46,419.85,6000.0
2013-08-16 14:20:00,420.14,420.37,419.81,420.37,3600.0,420.14,420.37,419.81,420.37,3600.0
2013-08-16 14:30:00,420.37,420.37,419.7,420.0,6900.0,420.37,420.37,419.7,420.0,6900.0
2013-08-16 14:40:00,420.07,420.34,419.95,420.32,5600.0,420.07,420.34,419.95,420.32,5600.0
2013-08-16 14:50:00,420.18,420.3,419.46,420.1,7400.0,420.18,420.3,419.46,420.1,7400.0
2013-08-16 15:00:00,420.21,420.53,420.01,420.1,6100.0,420.21,420.53,420.01,420.1,6100.0
2013-08-16 15:10:00,420.25,420.37,419.67,419.67,5300.0,420.25,420.37,419.67,419.67,5300.0
2013-08-16 15:20:00,419.64,420.19,419.64,419.91,6000.0,419.64,420.19,419.64,419.91,6000.0
2013-08-16 15:30:00,420.18,420.18,419.75,419.9,6700.0,420.18,420.18,419.75,419.9,6700.0
2013-08-16 15:40:00,419.87,420.24,419.19,419.42,12000.0,419.87,420.24,419.19,419.42,12000.0
2013-08-16 15:50:00,419.32,419.78,416.27,416.52,49000.0,419.32,419.78,416.27,416.52,49000.0
2013-08-19 09:30:00,417.22,419.7,415.53,416.78,10100.0,417.22,419.7,415.53,416.78,10100.0
2013-08-19 09:40:00,417.32,418.54,416.61,418.44,5900.0,417.32,418.54,416.61,418.44,5900.0
2013-08-19 09:50:00,418.42,420.4,417.3,420.4,7000.0,418.42,420.4,417.3,420.4,7000.0
2013-08-19 10:00:00,420.4,422.01,420.04,421.9,8900.0,420.4,422.01,420.04,421.9,8900.0
2013-08-19 10:10:00,421.13,422.81,420.76,421.66,6300.0,421.13,422.81,420.76,421.66,6300.0
2013-08-19 10:20:00,421.67,422.39,421.27,422.39,7900.0,421.67,422.39,421.27,422.39,7900.0
2013-08-19 10:30:00,422.4,423.47,421.93,423.47,7400.0,422.4,423.47,421.93,423.47,7400.0
2013-08-19 10:40:00,423.36,424.04,423.05,424.04,3200.0,423.36,424.04,423.05,424.04,3200.0
2013-08-19 10:50:00,424.04,424.75,422.86,423.3,8200.0,424.04,424.75,422.86,423.3,8200.0
2013-08-19 11:00:00,423.3,423.88,423.0,423.44,5800.0,423.3,423.88,423.0,423.44,5800.0
2013-08-19 11:10:00,423.68,423.69,423.07,423.31,5600.0,423.68,423.69,423.07,423.31,5600.0
2013-08-19 11:20:00,423.14,423.42,422.93,423.42,2400.0,423.14,423.42,422.93,423.42,2400.0
2013-08-19 11:30:00,423.36,423.87,422.34,422.62,15900.0,423.36,423.87,422.34,422.62,15900.0
2013-08-19 11:40:00,422.86,422.98,421.08,422.11,9900.0,422.86,422.98,421.08,422.11,9900.0
2013-08-19 11:50:00,422.09,422.59,421.97,422.12,2700.0,422.09,422.59,421.97,422.12,2700.0
2013-08-19 12:00:00,422.35,422.68,421.64,422.35,4000.0,422.35,422.68,421.64,422.35,4000.0
2013-08-19 12:10:00,422.42,423.48,422.17,422.98,6200.0,422.42,423.48,422.17,422.98,6200.0
2013-08-19 12:20:00,422.97,423.58,422.86,423.43,4700.0,422.97,423.58,422.86,423.43,4700.0
2013-08-19 12:30:00,423.23,423.43,422.51,422.8,4100.0,423.23,423.43,422.51,422.8,4100.0
2013-08-19 12:40:00,422.8,423.43,422.71,423.03,4000.0,422.8,423.43,422.71,423.03,4000.0
2013-08-19 12:50:00,423.09,423.61,422.95,423.26,4200.0,423.09,423.61,422.95,423.26,4200.0
2013-08-19 13:00:00,423.26,423.31,423.03,423.12,2100.0,423.26,423.31,423.03,423.12,2100.0
2013-08-19 13:10:00,423.13,423.42,422.81,423.07,3600.0,423.13,423.42,422.81,423.07,3600.0
2013-08-19 13:20:00,423.18,423.18,422.0,422.49,9300.0,423.18,423.18,422.0,422.49,9300.0
2013-08-19 13:30:00,422.49,422.74,422.23,422.51,3000.0,422.49,422.74,422.23,422.51,3000.0
2013-08-19 13:40:00,422.52,422.88,422.23,422.7,2200.0,422.52,422.88,422.23,422.7,2200.0
2013-08-19 13:50:00,422.63,422.89,422.36,422.41,2900.0,422.63,422.89,422.36,422.41,2900.0
2013-08-19 14:00:00,422.55,422.9,422.45,422.79,2600.0,422.55,422.9,422.45,422.79,2600.0
2013-08-19 14:10:00,422.79,423.26,422.39,423.26,4000.0,422.79,423.26,422.39,423.26,4000.0
2013-08-19 14:20:00,423.26,423.26,422.48,422.73,3500.0,423.26,423.26,422.48,422.73,3500.0
2013-08-19 14:30:00,422.74,422.74,422.15,422.29,3000.0,422.74,422.74,422.15,422.29,3000.0
2013-08-19 14:40:00,422.26,422.87,422.24,422.68,4600.0,422.26,422.87,422.24,422.68,4600.0
2013-08-19 14:50:00,422.8,422.8,422.5,422.69,2600.0,422.8,422.8,422.5,422.69,2600.0
2013-08-19 15:00:00,422.69,422.75,422.09,422.53,4000.0,422.69,422.75,422.09,422.53,4000.0
2013-08-19 15:10:00,422.12,422.88,422.12,422.49,2700.0,422.12,422.88,422.12,422.49,2700.0
2013-08-19 15:20:00,422.38,422.52,422.13,422.14,3900.0,422.38,422.52,422.13,422.14,3900.0
2013-08-19 15:30:00,422.13,422.13,421.13,421.13,7700.0,422.13,422.13,421.13,421.13,7700.0
2013-08-19 15:40:00,421.28,421.77,421.02,421.25,10200.0,421.28,421.77,421.02,421.25,10200.0
2013-08-19 15:50:00,421.16,421.75,420.4,420.55,19500.0,421.16,421.75,420.4,420.55,19500.0
2013-08-20 09:30:00,420.76,422.39,419.59,422.13,3300.0,420.76,422.39,419.59,422.13,3300.0
2013-08-20 09:40:00,422.75,423.2,421.82,423.2,3100.0,422.75,423.2,421.82,423.2,3100.0
2013-08-20 09:50:00,423.2,425.26,422.57,424.1,5300.0,423.2,425.26,422.57,424.1,5300.0
2013-08-20 10:00:00,424.7,425.03,422.88,423.0,6100.0,424.7,425.03,422.88,423.0,6100.0
2013-08-20 10:10:00,422.88,423.69,421.96,422.41,4600.0,422.88,423.69,421.96,422.41,4600.0
2013-08-20 10:20:00,422.64,423.89,422.64,423.89,5300.0,422.64,423.89,422.64,423.89,5300.0
2013-08-20 10:30:00,423.61,424.19,422.85,423.57,3700.0,423.61,424.19,422.85,423.57,3700.0
2013-08-20 10:40:00,423.6,424.57,423.6,424.57,2400.0,423.6,424.57,423.6,424.57,2400.0
2013-08-20 10:50:00,424.36,425.62,424.36,425.62,4600.0,424.36,425.62,424.36,425.62,4600.0
2013-08-20 11:00:00,425.62,425.65,425.04,425.61,2600.0,425.62,425.65,425.04,425.61,2600.0
2013-08-20 11:10:00,425.34,425.45,424.84,425.07,6400.0,425.34,425.45,424.84,425.07,6400.0
2013-08-20 11:20:00,425.53,425.96,425.13,425.13,3300.0,425.53,425.96,425.13,425.13,3300.0
2013-08-20 11:30:00,425.2,425.94,425.13,425.4,3200.0,425.2,425.94,425.13,425.4,3200.0
2013-08-20 11:40:00,425.4,425.98,425.15,425.7,7700.0,425.4,425.98,425.15,425.7,7700.0
2013-08-20 11:50:00,425.67,425.7,425.41,425.55,1900.0,425.67,425.7,425.41,425.55,1900.0
2013-08-20 12:00:00,425.63,425.69,425.13,425.14,3300.0,425.63,425.69,425.13,425.14,3300.0
2013-08-20 12:10:00,425.38,425.41,425.33,425.41,1300.0,425.38,425.41,425.33,425.41,1300.0
2013-08-20 12:20:00,425.41,425.41,424.62,424.62,4300.0,425.41,425.41,424.62,424.62,4300.0
2013-08-20 12:30:00,424.93,424.93,424.36,424.72,800.0,424.93,424.93,424.36,424.72,800.0
2013-08-20 12:40:00,424.71,425.34,424.71,425.34,1800.0,424.71,425.34,424.71,425.34,1800.0
2013-08-20 12:50:00,425.35,425.74,425.34,425.55,1100.0,425.35,425.74,425.34,425.55,1100.0
2013-08-20 13:00:00,425.55,425.81,425.36,425.36,1800.0,425.55,425.81,425.36,425.36,1800.0
2013-08-20 13:10:00,425.33,425.68,424.67,424.7,3400.0,425.33,425.68,424.67,424.7,3400.0
2013-08-20 13:20:00,424.68,425.68,424.68,425.16,2300.0,424.68,425.68,424.68,425.16,2300.0
2013-08-20 13:30:00,425.39,426.09,425.32,426.04,4000.0,425.39,426.09,425.32,426.04,4000.0
2013-08-20 13:40:00,426.05,426.39,425.87,426.18,3200.0,426.05,426.39,425.87,426.18,3200.0
2013-08-20 13:50:00,426.18,426.18,425.73,426.17,1400.0,426.18,426.18,425.73,426.17,1400.0
2013-08-20 14:00:00,425.97,426.41,425.97,426.16,1900.0,425.97,426.41,425.97,426.16,1900.0
2013-08-20 14:10:00,426.18,426.88,426.14,426.38,3800.0,426.18,426.88,426.14,426.38,3800.0
2013-08-20 14:20:00,426.24,426.86,425.88,426.71,3100.0,426.24,426.86,425.88,426.71,3100.0
2013-08-20 14:30:00,426.49,426.69,425.4,425.47,6000.0,426.49,426.69,425.4,425.47,6000.0
2013-08-20 14:40:00,425.59,426.75,425.5,426.5,3000.0,425.59,426.75,425.5,426.5,3000.0
2013-08-20 14:50:00,426.79,426.79,426.19,426.22,1800.0,426.79,426.79,426.19,426.22,1800.0
2013-08-20 15:00:00,426.49,426.53,425.96,426.38,3800.0,426.49,426.53,425.96,426.38,3800.0
2013-08-20 15:10:00,426.49,426.52,425.83,426.06,5500.0,426.49,426.52,425.83,426.06,5500.0
2013-08-20 15:20:00,425.87,426.25,425.87,426.18,3700.0,425.87,426.25,425.87,426.18,3700.0
2013-08-20 15:30:00,426.28,426.36,425.43,425.52,3700.0,426.28,426.36,425.43,425.52,3700.0
2013-08-20 15:40:00,425.55,426.14,425.07,425.26,5500.0,425.55,426.14,425.07,425.26,5500.0
2013-08-20 15:50:00,425.16,426.04,424.75,425.39,52500.0,425.16,426.04,424.75,425.39,52500.0
2013-08-21 09:30:00,422.83,423.75,421.83,423.49,3200.0,422.83,423.75,421.83,423.49,3200.0
2013-08-21 09:40:00,423.49,423.73,423.01,423.1,4900.0,423.49,423.73,423.01,423.1,4900.0
2013-08-21 09:50:00,423.22,423.62,422.16,422.99,4200.0,423.22,423.62,422.16,422.99,4200.0
2013-08-21 10:00:00,422.99,423.37,422.52,422.95,2800.0,422.99,423.37,422.52,422.95,2800.0
2013-08-21 10:10:00,422.96,422.96,421.2,422.0,3000.0,422.96,422.96,421.2,422.0,3000.0
2013-08-21 10:20:00,422.51,422.55,422.05,422.44,3800.0,422.51,422.55,422.05,422.44,3800.0
2013-08-21 10:30:00,422.11,423.04,422.09,423.04,3200.0,422.11,423.04,422.09,423.04,3200.0
2013-08-21 10:40:00,423.04,423.23,422.84,422.84,1700.0,423.04,423.23,422.84,422.84,1700.0
2013-08-21 10:50:00,422.96,423.28,422.72,422.96,1400.0,422.96,423.28,422.72,422.96,1400.0
2013-08-21 11:00:00,422.7,423.03,422.7,422.83,2600.0,422.7,423.03,422.7,422.83,2600.0
2013-08-21 11:10:00,423.28,423.43,422.94,423.41,1500.0,423.28,423.43,422.94,423.41,1500.0
2013-08-21 11:20:00,422.87,423.01,422.2,422.2,1600.0,422.87,423.01,422.2,422.2,1600.0
2013-08-21 11:30:00,422.72,422.94,422.14,422.14,4500.0,422.72,422.94,422.14,422.14,4500.0
2013-08-21 11:40:00,422.49,422.62,421.88,422.1,3600.0,422.49,422.62,421.88,422.1,3600.0
2013-08-21 11:50:00,421.98,421.98,421.55,421.74,2400.0,421.98,421.98,421.55,421.74,2400.0
2013-08-21 12:00:00,421.89,422.01,421.64,421.64,1800.0,421.89,422.01,421.64,421.64,1800.0
2013-08-21 12:10:00,421.64,421.94,421.5,421.89,1100.0,421.64,421.94,421.5,421.89,1100.0
2013-08-21 12:20:00,422.36,422.44,422.15,422.15,1100.0,422.36,422.44,422.15,422.15,1100.0
2013-08-21 12:30:00,422.38,422.38,421.52,421.7,1100.0,422.38,422.38,421.52,421.7,1100.0
2013-08-21 12:40:00,421.7,421.75,420.99,420.99,1200.0,421.7,421.75,420.99,420.99,1200.0
2013-08-21 12:50:00,421.07,421.09,420.67,420.93,3900.0,421.07,421.09,420.67,420.93,3900.0
2013-08-21 13:00:00,421.21,421.5,421.14,421.2,3500.0,421.21,421.5,421.14,421.2,3500.0
2013-08-21 13:10:00,421.35,422.25,421.19,422.0,3900.0,421.35,422.25,421.19,422.0,3900.0
2013-08-21 13:20:00,421.69,421.7,421.24,421.25,1800.0,421.69,421.7,421.24,421.25,1800.0
2013-08-21 13:30:00,421.25,421.54,420.97,421.29,2500.0,421.25,421.54,420.97,421.29,2500.0
2013-08-21 13:40:00,421.36,421.99,421.36,421.69,1500.0,421.36,421.99,421.36,421.69,1500.0
2013-08-21 13:50:00,421.97,421.97,421.46,421.92,3100.0,421.97,421.97,421.46,421.92,3100.0
2013-08-21 14:00:00,421.96,421.96,419.96,420.41,6600.0,421.96,421.96,419.96,420.41,6600.0
2013-08-21 14:10:00,420.99,421.46,420.34,421.31,3300.0,420.99,421.46,420.34,421.31,3300.0
2013-08-21 14:20:00,420.77,421.28,420.14,421.04,4000.0,420.77,421.28,420.14,421.04,4000.0
2013-08-21 14:30:00,421.01,422.85,421.01,422.52,4000.0,421.01,422.85,421.01,422.52,4000.0
2013-08-21 14:40:00,422.52,423.16,422.2,422.83,2900.0,422.52,423.16,422.2,422.83,2900.0
2013-08-21 14:50:00,422.86,423.09,422.29,422.91,3300.0,422.86,423.09,422.29,422.91,3300.0
2013-08-21 15:00:00,422.77,422.77,421.53,421.84,3500.0,422.77,422.77,421.53,421.84,3500.0
2013-08-21 15:10:00,421.87,422.33,421.59,421.59,1700.0,421.87,422.33,421.59,421.59,1700.0
2013-08-21 15:20:00,421.52,421.86,421.24,421.65,2200.0,421.52,421.86,421.24,421.65,2200.0
2013-08-21 15:30:00,421.35,421.7,421.07,421.42,2800.0,421.35,421.7,421.07,421.42,2800.0
2013-08-21 15:40:00,421.33,421.33,420.06,420.19,7000.0,421.33,421.33,420.06,420.19,7000.0
2013-08-21 15:50:00,420.2,420.81,419.41,419.41,29300.0,420.2,420.81,419.41,419.41,29300.0
2013-08-22 09:30:00,420.47,423.76,420.47,422.36,4600.0,420.47,423.76,420.47,422.36,4600.0
2013-08-22 09:40:00,422.36,423.94,422.09,422.14,1700.0,422.36,423.94,422.09,422.14,1700.0
2013-08-22 09:50:00,421.96,422.56,420.25,420.84,2600.0,421.96,422.56,420.25,420.84,2600.0
2013-08-22 10:00:00,421.0,421.99,419.67,419.67,3900.0,421.0,421.99,419.67,419.67,3900.0
2013-08-22 10:10:00,419.36,420.92,419.18,420.74,1700.0,419.36,420.92,419.18,420.74,1700.0
2013-08-22 10:20:00,420.81,421.19,420.25,420.63,4700.0,420.81,421.19,420.25,420.63,4700.0
2013-08-22 10:30:00,420.53,421.54,420.53,421.29,2800.0,420.53,421.54,420.53,421.29,2800.0
2013-08-22 10:40:00,421.59,422.98,421.59,422.87,9200.0,421.59,422.98,421.59,422.87,9200.0
2013-08-22 10:50:00,422.59,422.88,421.72,421.73,1700.0,422.59,422.88,421.72,421.73,1700.0
2013-08-22 11:00:00,421.68,421.73,420.83,420.93,2600.0,421.68,421.73,420.83,420.93,2600.0
2013-08-22 11:10:00,421.49,422.16,421.49,421.86,2900.0,421.49,422.16,421.49,421.86,2900.0
2013-08-22 11:20:00,421.84,422.1,421.24,421.35,3000.0,421.84,422.1,421.24,421.35,3000.0
2013-08-22 11:30:00,421.02,421.62,420.76,421.14,2900.0,421.02,421.62,420.76,421.14,2900.0
2013-08-22 11:40:00,421.09,421.45,420.8,421.2,1900.0,421.09,421.45,420.8,421.2,1900.0
2013-08-22 11:50:00,421.93,421.93,421.44,421.52,1800.0,421.93,421.93,421.44,421.52,1800.0
2013-08-22 12:00:00,421.66,422.4,421.66,422.26,1600.0,421.66,422.4,421.66,422.26,1600.0
2013-08-22 12:10:00,422.09,422.65,422.02,422.65,3100.0,422.09,422.65,422.02,422.65,3100.0
2013-08-22 12:20:00,422.5,422.5,421.5,421.5,500.0,422.5,422.5,421.5,421.5,500.0
2013-08-22 12:30:00,422.33,422.68,422.1,422.1,900.0,422.33,422.68,422.1,422.1,900.0
2013-08-22 12:40:00,422.1,422.1,422.1,422.1,0.0,422.1,422.1,422.1,422.1,0.0
2013-08-22 12:50:00,422.04,422.36,421.25,422.04,1000.0,422.04,422.36,421.25,422.04,1000.0
2013-08-22 13:00:00,421.86,422.18,421.86,422.18,400.0,421.86,422.18,421.86,422.18,400.0
2013-08-22 13:10:00,422.18,422.18,422.18,422.18,100.0,422.18,422.18,422.18,422.18,100.0
2013-08-22 13:20:00,422.18,422.18,422.18,422.18,0.0,422.18,422.18,422.18,422.18,0.0
2013-08-22 13:30:00,422.31,422.9,422.31,422.78,1400.0,422.31,422.9,422.31,422.78,1400.0
2013-08-22 13:40:00,422.5,423.15,422.5,422.76,1000.0,422.5,423.15,422.5,422.76,1000.0
2013-08-22 13:50:00,423.04,423.14,422.96,422.96,300.0,423.04,423.14,422.96,422.96,300.0
2013-08-22 14:00:00,422.96,422.96,422.96,422.96,0.0,422.96,422.96,422.96,422.96,0.0
2013-08-22 14:10:00,423.29,423.29,422.98,422.98,200.0,423.29,423.29,422.98,422.98,200.0
2013-08-22 14:20:00,422.25,422.25,422.25,422.25,100.0,422.25,422.25,422.25,422.25,100.0
2013-08-22 14:30:00,422.25,422.25,422.25,422.25,100.0,422.25,422.25,422.25,422.25,100.0
2013-08-22 14:40:00,422.87,423.05,422.0,422.0,500.0,422.87,423.05,422.0,422.0,500.0
2013-08-22 14:50:00,421.92,421.92,421.1,421.1,600.0,421.92,421.92,421.1,421.1,600.0
2013-08-22 15:00:00,420.56,420.76,420.56,420.76,200.0,420.56,420.76,420.56,420.76,200.0
2013-08-22 15:10:00,421.26,421.26,421.05,421.05,200.0,421.26,421.26,421.05,421.05,200.0
2013-08-22 15:20:00,421.7,421.96,421.41,421.96,700.0,421.7,421.96,421.41,421.96,700.0
2013-08-22 15:30:00,421.97,422.46,421.66,421.81,4500.0,421.97,422.46,421.66,421.81,4500.0
2013-08-22 15:40:00,421.69,422.56,421.69,422.0,4400.0,421.69,422.56,421.69,422.0,4400.0
2013-08-22 15:50:00,422.01,422.12,421.11,421.29,16700.0,422.01,422.12,421.11,421.29,16700.0
2013-08-23 09:30:00,423.34,423.5,421.42,423.17,6000.0,423.34,423.5,421.42,423.17,6000.0
2013-08-23 09:40:00,423.1,423.1,421.28,422.63,3000.0,423.1,423.1,421.28,422.63,3000.0
2013-08-23 09:50:00,422.41,422.55,420.42,421.31,4600.0,422.41,422.55,420.42,421.31,4600.0
2013-08-23 10:00:00,420.69,420.79,419.06,420.36,2900.0,420.69,420.79,419.06,420.36,2900.0
2013-08-23 10:10:00,420.03,420.39,419.72,420.1,1700.0,420.03,420.39,419.72,420.1,1700.0
2013-08-23 10:20:00,419.45,419.64,418.8,419.64,1900.0,419.45,419.64,418.8,419.64,1900.0
2013-08-23 10:30:00,419.83,420.99,419.83,420.99,900.0,419.83,420.99,419.83,420.99,900.0
2013-08-23 10:40:00,420.58,421.0,420.32,420.91,5100.0,420.58,421.0,420.32,420.91,5100.0
2013-08-23 10:50:00,420.89,422.27,420.89,421.75,3300.0,420.89,422.27,420.89,421.75,3300.0
2013-08-23 11:00:00,422.06,422.06,421.42,421.95,3200.0,422.06,422.06,421.42,421.95,3200.0
2013-08-23 11:10:00,422.12,422.2,421.52,421.99,400.0,422.12,422.2,421.52,421.99,400.0
2013-08-23 11:20:00,422.14,422.19,421.86,421.86,1000.0,422.14,422.19,421.86,421.86,1000.0
2013-08-23 11:30:00,421.77,422.28,421.73,422.28,1400.0,421.77,422.28,421.73,422.28,1400.0
2013-08-23 11:40:00,421.81,422.67,421.81,422.61,1100.0,421.81,422.67,421.81,422.61,1100.0
2013-08-23 11:50:00,422.44,422.64,422.11,422.15,1500.0,422.44,422.64,422.11,422.15,1500.0
2013-08-23 12:00:00,422.12,422.75,422.11,422.35,2100.0,422.12,422.75,422.11,422.35,2100.0
2013-08-23 12:10:00,422.13,422.2,421.57,421.57,1300.0,422.13,422.2,421.57,421.57,1300.0
2013-08-23 12:20:00,421.9,422.76,421.9,422.29,2200.0,421.9,422.76,421.9,422.29,2200.0
2013-08-23 12:30:00,422.12,422.79,422.0,422.79,1400.0,422.12,422.79,422.0,422.79,1400.0
2013-08-23 12:40:00,422.73,422.79,422.0,422.03,2300.0,422.73,422.79,422.0,422.03,2300.0
2013-08-23 12:50:00,422.1,422.79,422.03,422.79,1800.0,422.1,422.79,422.03,422.79,1800.0
2013-08-23 13:00:00,422.34,422.37,422.1,422.32,1800.0,422.34,422.37,422.1,422.32,1800.0
2013-08-23 13:10:00,422.17,422.3,421.56,422.29,2400.0,422.17,422.3,421.56,422.29,2400.0
2013-08-23 13:20:00,422.0,422.33,421.85,421.85,300.0,422.0,422.33,421.85,421.85,300.0
2013-08-23 13:30:00,421.81,422.0,421.45,421.99,2100.0,421.81,422.0,421.45,421.99,2100.0
2013-08-23 13:40:00,421.99,422.34,421.9,422.07,2400.0,421.99,422.34,421.9,422.07,2400.0
2013-08-23 13:50:00,422.41,422.41,422.0,422.13,2500.0,422.41,422.41,422.0,422.13,2500.0
2013-08-23 14:00:00,422.05,422.65,421.94,422.11,2300.0,422.05,422.65,421.94,422.11,2300.0
2013-08-23 14:10:00,422.07,422.75,422.07,422.51,6600.0,422.07,422.75,422.07,422.51,6600.0
2013-08-23 14:20:00,422.47,422.56,422.16,422.16,1700.0,422.47,422.56,422.16,422.16,1700.0
2013-08-23 14:30:00,422.49,422.79,422.24,422.35,3600.0,422.49,422.79,422.24,422.35,3600.0
2013-08-23 14:40:00,422.0,422.33,422.0,422.27,700.0,422.0,422.33,422.0,422.27,700.0
2013-08-23 14:50:00,422.21,422.73,422.04,422.04,5800.0,422.21,422.73,422.04,422.04,5800.0
2013-08-23 15:00:00,422.31,422.45,421.96,422.45,3600.0,422.31,422.45,421.96,422.45,3600.0
2013-08-23 15:10:00,422.46,422.51,421.93,422.08,2000.0,422.46,422.51,421.93,422.08,2000.0
2013-08-23 15:20:00,422.25,422.83,422.25,422.83,3700.0,422.25,422.83,422.25,422.83,3700.0
2013-08-23 15:30:00,422.83,422.89,422.07,422.28,5600.0,422.83,422.89,422.07,422.28,5600.0
2013-08-23 15:40:00,422.49,422.79,422.39,422.78,9600.0,422.49,422.79,422.39,422.78,9600.0
2013-08-23 15:50:00,422.77,422.86,422.11,422.17,14700.0,422.77,422.86,422.11,422.17,14700.0
2013-08-26 09:30:00,422.87,423.89,420.86,423.23,12000.0,422.87,423.89,420.86,423.23,12000.0
2013-08-26 09:40:00,422.67,423.56,422.47,423.02,3600.0,422.67,423.56,422.47,423.02,3600.0
2013-08-26 09:50:00,422.44,423.1,417.02,417.3,12200.0,422.44,423.1,417.02,417.3,12200.0
2013-08-26 10:00:00,417.77,421.85,417.77,421.85,3800.0,417.77,421.85,417.77,421.85,3800.0
2013-08-26 10:10:00,422.05,423.25,421.98,422.4,5700.0,422.05,423.25,421.98,422.4,5700.0
2013-08-26 10:20:00,422.39,423.36,422.39,422.67,5100.0,422.39,423.36,422.39,422.67,5100.0
2013-08-26 10:30:00,422.11,423.24,422.11,422.83,3700.0,422.11,423.24,422.11,422.83,3700.0
2013-08-26 10:40:00,423.02,423.53,422.7,423.53,3000.0,423.02,423.53,422.7,423.53,3000.0
2013-08-26 10:50:00,423.36,424.04,423.17,423.52,2600.0,423.36,424.04,423.17,423.52,2600.0
2013-08-26 11:00:00,424.1,424.14,423.63,423.69,2200.0,424.1,424.14,423.63,423.69,2200.0
2013-08-26 11:10:00,424.02,424.1,423.44,423.65,2300.0,424.02,424.1,423.44,423.65,2300.0
2013-08-26 11:20:00,424.06,424.1,422.65,423.55,3600.0,424.06,424.1,422.65,423.55,3600.0
2013-08-26 11:30:00,423.69,423.98,423.38,423.57,1500.0,423.69,423.98,423.38,423.57,1500.0
2013-08-26 11:40:00,423.74,423.89,422.94,423.06,3500.0,423.74,423.89,422.94,423.06,3500.0
2013-08-26 11:50:00,423.24,423.41,423.08,423.41,900.0,423.24,423.41,423.08,423.41,900.0
2013-08-26 12:00:00,423.21,423.28,422.71,422.72,2400.0,423.21,423.28,422.71,422.72,2400.0
2013-08-26 12:10:00,422.78,423.0,422.48,422.93,700.0,422.78,423.0,422.48,422.93,700.0
2013-08-26 12:20:00,423.27,423.57,422.19,422.87,6000.0,423.27,423.57,422.19,422.87,6000.0
2013-08-26 12:30:00,423.29,423.72,422.92,423.28,1600.0,423.29,423.72,422.92,423.28,1600.0
2013-08-26 12:40:00,423.12,424.0,423.12,423.58,1400.0,423.12,424.0,423.12,423.58,1400.0
2013-08-26 12:50:00,423.65,424.2,423.38,423.38,1700.0,423.65,424.2,423.38,423.38,1700.0
2013-08-26 13:00:00,423.4,424.21,423.4,423.9,2700.0,423.4,424.21,423.4,423.9,2700.0
2013-08-26 13:10:00,424.0,424.0,423.62,423.78,900.0,424.0,424.0,423.62,423.78,900.0
2013-08-26 13:20:00,424.0,424.0,422.75,422.75,1600.0,424.0,424.0,422.75,422.75,1600.0
2013-08-26 13:30:00,422.8,423.65,422.8,423.4,1800.0,422.8,423.65,422.8,423.4,1800.0
2013-08-26 13:40:00,423.23,423.55,422.89,423.44,2600.0,423.23,423.55,422.89,423.44,2600.0
2013-08-26 13:50:00,423.51,423.6,423.08,423.36,2600.0,423.51,423.6,423.08,423.36,2600.0
2013-08-26 14:00:00,423.12,423.99,422.87,423.48,7300.0,423.12,423.99,422.87,423.48,7300.0
2013-08-26 14:10:00,423.46,423.9,422.93,422.93,1300.0,423.46,423.9,422.93,422.93,1300.0
2013-08-26 14:20:00,423.4,423.82,422.61,423.14,5400.0,423.4,423.82,422.61,423.14,5400.0
2013-08-26 14:30:00,423.17,423.6,421.73,422.68,4000.0,423.17,423.6,421.73,422.68,4000.0
2013-08-26 14:40:00,422.58,423.75,422.58,423.55,6300.0,422.58,423.75,422.58,423.55,6300.0
2013-08-26 14:50:00,423.75,424.03,423.21,423.58,3300.0,423.75,424.03,423.21,423.58,3300.0
2013-08-26 15:00:00,423.61,423.97,423.08,423.59,8400.0,423.61,423.97,423.08,423.59,8400.0
2013-08-26 15:10:00,423.59,423.6,422.3,422.87,4700.0,423.59,423.6,422.3,422.87,4700.0
2013-08-26 15:20:00,422.43,422.62,421.66,422.41,5500.0,422.43,422.62,421.66,422.41,5500.0
2013-08-26 15:30:00,422.29,422.8,422.0,422.59,31600.0,422.29,422.8,422.0,422.59,31600.0
2013-08-26 15:40:00,422.71,422.71,422.33,422.5,3300.0,422.71,422.71,422.33,422.5,3300.0
2013-08-26 15:50:00,422.47,422.53,421.39,421.42,14400.0,422.47,422.53,421.39,421.42,14400.0
2013-08-27 09:30:00,418.79,420.44,418.5,419.87,16000.0,418.79,420.44,418.5,419.87,16000.0
2013-08-27 09:40:00,419.88,419.88,418.84,418.84,2600.0,419.88,419.88,418.84,418.84,2600.0
2013-08-27 09:50:00,419.52,419.52,418.52,419.44,1700.0,419.52,419.52,418.52,419.44,1700.0
2013-08-27 10:00:00,418.74,419.14,418.55,418.55,1000.0,418.74,419.14,418.55,418.55,1000.0
2013-08-27 10:10:00,418.39,418.71,418.18,418.71,1400.0,418.39,418.71,418.18,418.71,1400.0
2013-08-27 10:20:00,418.5,419.0,418.34,418.51,2300.0,418.5,419.0,418.34,418.51,2300.0
2013-08-27 10:30:00,418.68,419.19,418.41,418.44,5900.0,418.68,419.19,418.41,418.44,5900.0
2013-08-27 10:40:00,418.44,419.39,418.39,418.39,3100.0,418.44,419.39,418.39,418.39,3100.0
2013-08-27 10:50:00,418.18,419.45,418.1,419.4,1700.0,418.18,419.45,418.1,419.4,1700.0
2013-08-27 11:00:00,419.28,419.28,418.54,418.81,3100.0,419.28,419.28,418.54,418.81,3100.0
2013-08-27 11:10:00,419.0,419.0,418.55,418.99,2500.0,419.0,419.0,418.55,418.99,2500.0
2013-08-27 11:20:00,419.0,419.0,418.51,418.67,5400.0,419.0,419.0,418.51,418.67,5400.0
2013-08-27 11:30:00,418.83,419.0,418.7,419.0,600.0,418.83,419.0,418.7,419.0,600.0
2013-08-27 11:40:00,419.0,419.0,418.4,418.71,1000.0,419.0,419.0,418.4,418.71,1000.0
2013-08-27 11:50:00,418.6,418.9,418.4,418.84,54900.0,418.6,418.9,418.4,418.84,54900.0
2013-08-27 12:00:00,418.87,418.96,418.46,418.87,2700.0,418.87,418.96,418.46,418.87,2700.0
2013-08-27 12:10:00,418.7,419.0,418.47,418.8,3200.0,418.7,419.0,418.47,418.8,3200.0
2013-08-27 12:20:00,418.5,419.11,418.5,418.91,1400.0,418.5,419.11,418.5,418.91,1400.0
2013-08-27 12:30:00,419.05,419.13,418.5,418.66,2900.0,419.05,419.13,418.5,418.66,2900.0
2013-08-27 12:40:00,418.97,419.26,418.52,418.68,2200.0,418.97,419.26,418.52,418.68,2200.0
2013-08-27 12:50:00,419.0,419.1,418.52,418.82,2300.0,419.0,419.1,418.52,418.82,2300.0
2013-08-27 13:00:00,418.81,419.03,418.54,419.03,1500.0,418.81,419.03,418.54,419.03,1500.0
2013-08-27 13:10:00,418.71,418.84,418.42,418.6,2700.0,418.71,418.84,418.42,418.6,2700.0
2013-08-27 13:20:00,418.53,418.81,418.06,418.45,5400.0,418.53,418.81,418.06,418.45,5400.0
2013-08-27 13:30:00,418.19,418.9,418.19,418.64,2800.0,418.19,418.9,418.19,418.64,2800.0
2013-08-27 13:40:00,418.82,419.06,418.57,418.76,3800.0,418.82,419.06,418.57,418.76,3800.0
2013-08-27 13:50:00,419.08,419.24,418.6,419.08,4700.0,419.08,419.24,418.6,419.08,4700.0
2013-08-27 14:00:00,418.96,419.09,418.67,418.85,5500.0,418.96,419.09,418.67,418.85,5500.0
2013-08-27 14:10:00,418.9,418.95,418.27,418.88,2200.0,418.9,418.95,418.27,418.88,2200.0
2013-08-27 14:20:00,418.95,418.95,418.22,418.53,11700.0,418.95,418.95,418.22,418.53,11700.0
2013-08-27 14:30:00,418.81,418.95,418.38,418.52,6800.0,418.81,418.95,418.38,418.52,6800.0
2013-08-27 14:40:00,418.66,419.22,418.66,418.76,3600.0,418.66,419.22,418.66,418.76,3600.0
2013-08-27 14:50:00,418.66,419.2,418.6,418.67,4500.0,418.66,419.2,418.6,418.67,4500.0
2013-08-27 15:00:00,418.68,418.83,418.5,418.55,3000.0,418.68,418.83,418.5,418.55,3000.0
2013-08-27 15:10:00,418.84,418.84,418.04,418.32,5900.0,418.84,418.84,418.04,418.32,5900.0
2013-08-27 15:20:00,418.18,419.09,418.1,419.09,11100.0,418.18,419.09,418.1,419.09,11100.0
2013-08-27 15:30:00,418.96,419.04,418.6,418.78,5500.0,418.96,419.04,418.6,418.78,5500.0
2013-08-27 15:40:00,418.71,419.88,418.66,419.48,11200.0,418.71,419.88,418.66,419.48,11200.0
2013-08-27 15:50:00,419.56,419.63,418.78,418.83,13600.0,419.56,419.63,418.78,418.83,13600.0
2013-08-28 09:30:00,418.19,420.6,418.12,418.35,2000.0,418.19,420.6,418.12,418.35,2000.0
2013-08-28 09:40:00,418.9,418.9,418.11,418.36,1400.0,418.9,418.9,418.11,418.36,1400.0
2013-08-28 09:50:00,419.22,419.22,416.05,416.32,9500.0,419.22,419.22,416.05,416.32,9500.0
2013-08-28 10:00:00,417.14,418.43,416.99,417.93,3500.0,417.14,418.43,416.99,417.93,3500.0
2013-08-28 10:10:00,418.07,418.78,417.84,418.15,4800.0,418.07,418.78,417.84,418.15,4800.0
2013-08-28 10:20:00,418.53,418.76,417.82,418.72,2500.0,418.53,418.76,417.82,418.72,2500.0
2013-08-28 10:30:00,418.73,419.37,418.73,418.79,1400.0,418.73,419.37,418.73,418.79,1400.0
2013-08-28 10:40:00,418.7,418.99,417.76,417.77,3800.0,418.7,418.99,417.76,417.77,3800.0
2013-08-28 10:50:00,418.03,419.09,417.69,418.93,11000.0,418.03,419.09,417.69,418.93,11000.0
2013-08-28 11:00:00,418.66,418.93,418.3,418.88,3800.0,418.66,418.93,418.3,418.88,3800.0
2013-08-28 11:10:00,418.89,418.99,418.15,418.15,2300.0,418.89,418.99,418.15,418.15,2300.0
2013-08-28 11:20:00,418.55,418.74,418.46,418.74,900.0,418.55,418.74,418.46,418.74,900.0
2013-08-28 11:30:00,418.53,418.75,418.4,418.75,700.0,418.53,418.75,418.4,418.75,700.0
2013-08-28 11:40:00,418.8,419.36,418.8,419.26,1200.0,418.8,419.36,418.8,419.26,1200.0
2013-08-28 11:50:00,419.98,420.12,419.65,420.12,3200.0,419.98,420.12,419.65,420.12,3200.0
2013-08-28 12:00:00,420.15,420.41,420.15,420.41,200.0,420.15,420.41,420.15,420.41,200.0
2013-08-28 12:10:00,420.24,420.59,419.96,420.11,6500.0,420.24,420.59,419.96,420.11,6500.0
2013-08-28 12:20:00,420.16,421.12,419.99,420.3,4000.0,420.16,421.12,419.99,420.3,4000.0
2013-08-28 12:30:00,420.56,420.56,420.16,420.19,3100.0,420.56,420.56,420.16,420.19,3100.0
2013-08-28 12:40:00,420.36,420.5,420.22,420.28,1100.0,420.36,420.5,420.22,420.28,1100.0
2013-08-28 12:50:00,420.44,421.17,420.44,421.17,2600.0,420.44,421.17,420.44,421.17,2600.0
2013-08-28 13:00:00,421.08,421.48,420.79,421.42,2600.0,421.08,421.48,420.79,421.42,2600.0
2013-08-28 13:10:00,421.35,421.85,421.11,421.69,9500.0,421.35,421.85,421.11,421.69,9500.0
2013-08-28 13:20:00,421.48,421.48,421.2,421.2,400.0,421.48,421.48,421.2,421.2,400.0
2013-08-28 13:30:00,421.38,421.43,421.14,421.25,2100.0,421.38,421.43,421.14,421.25,2100.0
2013-08-28 13:40:00,421.39,421.42,421.04,421.18,1800.0,421.39,421.42,421.04,421.18,1800.0
2013-08-28 13:50:00,420.98,420.98,420.43,420.6,4200.0,420.98,420.98,420.43,420.6,4200.0
2013-08-28 14:00:00,420.78,420.78,420.19,420.19,2700.0,420.78,420.78,420.19,420.19,2700.0
2013-08-28 14:10:00,420.11,420.25,419.73,419.73,2400.0,420.11,420.25,419.73,419.73,2400.0
2013-08-28 14:20:00,420.1,420.1,419.88,419.95,400.0,420.1,420.1,419.88,419.95,400.0
2013-08-28 14:30:00,419.94,420.02,419.7,419.74,1200.0,419.94,420.02,419.7,419.74,1200.0
2013-08-28 14:40:00,419.81,420.2,419.81,420.2,1300.0,419.81,420.2,419.81,420.2,1300.0
2013-08-28 14:50:00,419.93,420.26,419.93,419.96,2200.0,419.93,420.26,419.93,419.96,2200.0
2013-08-28 15:00:00,419.89,420.68,419.83,420.46,4700.0,419.89,420.68,419.83,420.46,4700.0
2013-08-28 15:10:00,420.54,421.26,420.47,420.94,2600.0,420.54,421.26,420.47,420.94,2600.0
2013-08-28 15:20:00,420.8,421.42,420.71,420.82,2000.0,420.8,421.42,420.71,420.82,2000.0
2013-08-28 15:30:00,421.09,421.09,420.34,420.46,6300.0,421.09,421.09,420.34,420.46,6300.0
2013-08-28 15:40:00,420.44,420.44,419.6,420.08,4700.0,420.44,420.44,419.6,420.08,4700.0
2013-08-28 15:50:00,420.38,420.52,419.84,420.01,14700.0,420.38,420.52,419.84,420.01,14700.0
2013-08-29 09:30:00,418.01,420.83,417.84,420.83,3900.0,418.01,420.83,417.84,420.83,3900.0
2013-08-29 09:40:00,421.23,421.32,419.98,420.48,3300.0,421.23,421.32,419.98,420.48,3300.0
2013-08-29 09:50:00,420.64,421.05,420.17,420.29,600.0,420.64,421.05,420.17,420.29,600.0
2013-08-29 10:00:00,419.78,420.69,418.84,420.35,2700.0,419.78,420.69,418.84,420.35,2700.0
2013-08-29 10:10:00,420.9,420.99,420.32,420.51,1700.0,420.9,420.99,420.32,420.51,1700.0
2013-08-29 10:20:00,420.7,420.7,420.01,420.14,1500.0,420.7,420.7,420.01,420.14,1500.0
2013-08-29 10:30:00,419.85,421.86,419.85,421.86,1800.0,419.85,421.86,419.85,421.86,1800.0
2013-08-29 10:40:00,421.43,422.02,421.43,421.62,3200.0,421.43,422.02,421.43,421.62,3200.0
2013-08-29 10:50:00,421.42,422.02,421.21,421.46,2700.0,421.42,422.02,421.21,421.46,2700.0
2013-08-29 11:00:00,421.74,422.23,421.35,421.62,2900.0,421.74,422.23,421.35,421.62,2900.0
2013-08-29 11:10:00,422.22,422.22,421.93,421.93,200.0,422.22,422.22,421.93,421.93,200.0
2013-08-29 11:20:00,422.11,422.63,422.11,422.62,2200.0,422.11,422.63,422.11,422.62,2200.0
2013-08-29 11:30:00,422.56,422.67,422.1,422.66,2100.0,422.56,422.67,422.1,422.66,2100.0
2013-08-29 11:40:00,422.63,422.63,422.25,422.54,2200.0,422.63,422.63,422.25,422.54,2200.0
2013-08-29 11:50:00,422.67,422.81,422.52,422.8,1400.0,422.67,422.81,422.52,422.8,1400.0
2013-08-29 12:00:00,422.81,422.85,422.49,422.5,5900.0,422.81,422.85,422.49,422.5,5900.0
2013-08-29 12:10:00,422.42,422.77,422.42,422.55,2000.0,422.42,422.77,422.42,422.55,2000.0
2013-08-29 12:20:00,422.93,422.93,422.29,422.35,3100.0,422.93,422.93,422.29,422.35,3100.0
2013-08-29 12:30:00,422.08,422.19,421.67,421.67,1900.0,422.08,422.19,421.67,421.67,1900.0
2013-08-29 12:40:00,421.5,422.05,421.5,422.05,1200.0,421.5,422.05,421.5,422.05,1200.0
2013-08-29 12:50:00,422.04,422.29,421.81,422.09,700.0,422.04,422.29,421.81,422.09,700.0
2013-08-29 13:00:00,422.31,422.37,422.07,422.37,1200.0,422.31,422.37,422.07,422.37,1200.0
2013-08-29 13:10:00,422.48,422.73,422.15,422.15,1500.0,422.48,422.73,422.15,422.15,1500.0
2013-08-29 13:20:00,421.78,422.39,421.78,422.39,1600.0,421.78,422.39,421.78,422.39,1600.0
2013-08-29 13:30:00,421.93,422.16,421.5,421.74,1400.0,421.93,422.16,421.5,421.74,1400.0
2013-08-29 13:40:00,421.86,422.34,421.84,422.34,1100.0,421.86,422.34,421.84,422.34,1100.0
2013-08-29 13:50:00,422.36,422.39,421.6,422.01,1600.0,422.36,422.39,421.6,422.01,1600.0
2013-08-29 14:00:00,421.66,422.86,421.66,422.76,1500.0,421.66,422.86,421.66,422.76,1500.0
2013-08-29 14:10:00,422.73,422.73,422.14,422.15,2600.0,422.73,422.73,422.14,422.15,2600.0
2013-08-29 14:20:00,422.42,422.47,422.17,422.41,4400.0,422.42,422.47,422.17,422.41,4400.0
2013-08-29 14:30:00,422.62,422.62,422.25,422.27,3100.0,422.62,422.62,422.25,422.27,3100.0
2013-08-29 14:40:00,422.5,422.5,422.14,422.5,1000.0,422.5,422.5,422.14,422.5,1000.0
2013-08-29 14:50:00,422.52,422.52,422.09,422.25,2100.0,422.52,422.52,422.09,422.25,2100.0
2013-08-29 15:00:00,422.53,422.53,421.85,421.86,1900.0,422.53,422.53,421.85,421.86,1900.0
2013-08-29 15:10:00,421.97,422.47,421.97,422.11,2000.0,421.97,422.47,421.97,422.11,2000.0
2013-08-29 15:20:00,421.76,421.92,421.67,421.85,4900.0,421.76,421.92,421.67,421.85,4900.0
2013-08-29 15:30:00,421.85,421.85,420.84,421.46,3800.0,421.85,421.85,420.84,421.46,3800.0
2013-08-29 15:40:00,421.46,422.09,421.46,422.09,2500.0,421.46,422.09,421.46,422.09,2500.0
2013-08-29 15:50:00,422.0,422.34,421.49,421.88,11900.0,422.0,422.34,421.49,421.88,11900.0
2013-08-30 09:30:00,419.45,420.82,419.45,420.66,2000.0,419.45,420.82,419.45,420.66,2000.0
2013-08-30 09:40:00,419.75,420.49,419.75,420.37,300.0,419.75,420.49,419.75,420.37,300.0
2013-08-30 09:50:00,419.52,419.62,419.47,419.47,1500.0,419.52,419.62,419.47,419.47,1500.0
2013-08-30 10:00:00,419.45,419.96,419.06,419.06,4300.0,419.45,419.96,419.06,419.06,4300.0
2013-08-30 10:10:00,419.02,419.83,419.02,419.29,1100.0,419.02,419.83,419.02,419.29,1100.0
2013-08-30 10:20:00,419.57,419.57,418.85,418.85,2700.0,419.57,419.57,418.85,418.85,2700.0
2013-08-30 10:30:00,419.4,419.55,418.27,418.27,2800.0,419.4,419.55,418.27,418.27,2800.0
2013-08-30 10:40:00,418.17,418.2,418.01,418.17,900.0,418.17,418.2,418.01,418.17,900.0
2013-08-30 10:50:00,418.02,418.77,417.58,418.47,4300.0,418.02,418.77,417.58,418.47,4300.0
2013-08-30 11:00:00,418.29,418.74,417.97,418.28,2500.0,418.29,418.74,417.97,418.28,2500.0
2013-08-30 11:10:00,418.3,418.72,417.92,417.92,1700.0,418.3,418.72,417.92,417.92,1700.0
2013-08-30 11:20:00,417.92,418.28,417.76,417.86,1000.0,417.92,418.28,417.76,417.86,1000.0
2013-08-30 11:30:00,417.76,417.8,416.05,417.78,14600.0,417.76,417.8,416.05,417.78,14600.0
2013-08-30 11:40:00,417.8,418.29,416.92,417.43,13400.0,417.8,418.29,416.92,417.43,13400.0
2013-08-30 11:50:00,417.44,417.44,416.62,416.62,2500.0,417.44,417.44,416.62,416.62,2500.0
2013-08-30 12:00:00,416.82,417.39,416.6,417.39,1300.0,416.82,417.39,416.6,417.39,1300.0
2013-08-30 12:10:00,416.98,417.88,416.98,417.81,3200.0,416.98,417.88,416.98,417.81,3200.0
2013-08-30 12:20:00,417.92,417.92,417.09,417.19,1100.0,417.92,417.92,417.09,417.19,1100.0
2013-08-30 12:30:00,417.76,417.84,417.2,417.77,3100.0,417.76,417.84,417.2,417.77,3100.0
2013-08-30 12:40:00,417.24,418.0,417.18,418.0,700.0,417.24,418.0,417.18,418.0,700.0
2013-08-30 12:50:00,418.0,418.0,417.72,417.94,1600.0,418.0,418.0,417.72,417.94,1600.0
2013-08-30 13:00:00,417.73,418.12,416.87,417.27,5100.0,417.73,418.12,416.87,417.27,5100.0
2013-08-30 13:10:00,417.14,418.36,416.9,416.95,3700.0,417.14,418.36,416.9,416.95,3700.0
2013-08-30 13:20:00,417.36,417.91,417.22,417.91,500.0,417.36,417.91,417.22,417.91,500.0
2013-08-30 13:30:00,418.0,418.51,418.0,418.25,1100.0,418.0,418.51,418.0,418.25,1100.0
2013-08-30 13:40:00,418.52,418.63,418.4,418.61,600.0,418.52,418.63,418.4,418.61,600.0
2013-08-30 13:50:00,418.82,418.85,417.81,417.81,1800.0,418.82,418.85,417.81,417.81,1800.0
2013-08-30 14:00:00,417.8,418.25,417.53,418.25,1900.0,417.8,418.25,417.53,418.25,1900.0
2013-08-30 14:10:00,418.11,418.71,417.53,417.93,6100.0,418.11,418.71,417.53,417.93,6100.0
2013-08-30 14:20:00,418.36,418.58,418.07,418.08,5200.0,418.36,418.58,418.07,418.08,5200.0
2013-08-30 14:30:00,418.07,418.31,418.0,418.0,6000.0,418.07,418.31,418.0,418.0,6000.0
2013-08-30 14:40:00,417.86,417.86,417.71,417.78,300.0,417.86,417.86,417.71,417.78,300.0
2013-08-30 14:50:00,417.81,418.22,417.64,417.79,2700.0,417.81,418.22,417.64,417.79,2700.0
2013-08-30 15:00:00,418.0,418.0,417.38,417.5,4100.0,418.0,418.0,417.38,417.5,4100.0
2013-08-30 15:10:00,417.67,418.0,417.32,417.89,6000.0,417.67,418.0,417.32,417.89,6000.0
2013-08-30 15:20:00,417.93,418.35,417.57,418.35,5600.0,417.93,418.35,417.57,418.35,5600.0
2013-08-30 15:30:00,418.21,418.71,417.79,418.71,4800.0,418.21,418.71,417.79,418.71,4800.0
2013-08-30 15:40:00,418.48,418.85,418.06,418.61,7000.0,418.48,418.85,418.06,418.61,7000.0
2013-08-30 15:50:00,418.27,420.06,417.88,419.54,26600.0,418.27,420.06,417.88,419.54,26600.0
2013-09-03 09:30:00,421.45,423.89,420.52,422.82,12000.0,421.45,423.89,420.52,422.82,12000.0
2013-09-03 09:40:00,422.8,422.8,420.75,420.79,3800.0,422.8,422.8,420.75,420.79,3800.0
2013-09-03 09:50:00,421.53,421.54,420.75,420.81,1400.0,421.53,421.54,420.75,420.81,1400.0
2013-09-03 10:00:00,420.74,421.36,419.98,420.85,7800.0,420.74,421.36,419.98,420.85,7800.0
2013-09-03 10:10:00,421.41,421.71,421.06,421.44,1000.0,421.41,421.71,421.06,421.44,1000.0
2013-09-03 10:20:00,421.86,422.19,420.53,422.19,3300.0,421.86,422.19,420.53,422.19,3300.0
2013-09-03 10:30:00,422.19,422.31,421.5,422.1,3900.0,422.19,422.31,421.5,422.1,3900.0
2013-09-03 10:40:00,421.96,422.87,421.93,422.87,3100.0,421.96,422.87,421.93,422.87,3100.0
2013-09-03 10:50:00,422.33,422.69,421.95,422.31,6500.0,422.33,422.69,421.95,422.31,6500.0
2013-09-03 11:00:00,422.6,422.6,421.85,422.0,2800.0,422.6,422.6,421.85,422.0,2800.0
2013-09-03 11:10:00,422.1,422.56,421.81,421.85,2500.0,422.1,422.56,421.81,421.85,2500.0
2013-09-03 11:20:00,421.64,422.21,421.45,422.02,10600.0,421.64,422.21,421.45,422.02,10600.0
2013-09-03 11:30:00,421.87,422.45,421.83,422.02,2600.0,421.87,422.45,421.83,422.02,2600.0
2013-09-03 11:40:00,422.5,422.55,421.25,422.16,2900.0,422.5,422.55,421.25,422.16,2900.0
2013-09-03 11:50:00,422.46,422.56,421.79,421.79,1800.0,422.46,422.56,421.79,421.79,1800.0
2013-09-03 12:00:00,421.69,422.83,421.69,422.23,4300.0,421.69,422.83,421.69,422.23,4300.0
2013-09-03 12:10:00,422.32,422.32,421.38,421.58,2000.0,422.32,422.32,421.38,421.58,2000.0
2013-09-03 12:20:00,421.59,422.03,421.01,421.58,1700.0,421.59,422.03,421.01,421.58,1700.0
2013-09-03 12:30:00,421.67,421.67,421.15,421.23,1200.0,421.67,421.67,421.15,421.23,1200.0
2013-09-03 12:40:00,421.67,421.72,421.3,421.35,900.0,421.67,421.72,421.3,421.35,900.0
2013-09-03 12:50:00,421.48,421.48,421.15,421.19,2000.0,421.48,421.48,421.15,421.19,2000.0
2013-09-03 13:00:00,421.39,421.39,420.8,420.8,1800.0,421.39,421.39,420.8,420.8,1800.0
2013-09-03 13:10:00,420.82,421.32,420.31,420.37,1700.0,420.82,421.32,420.31,420.37,1700.0
2013-09-03 13:20:00,419.96,420.71,419.86,420.08,3900.0,419.96,420.71,419.86,420.08,3900.0
2013-09-03 13:30:00,420.43,420.55,420.25,420.55,600.0,420.43,420.55,420.25,420.55,600.0
2013-09-03 13:40:00,420.25,420.69,420.25,420.58,600.0,420.25,420.69,420.25,420.58,600.0
2013-09-03 13:50:00,420.45,420.45,419.59,419.97,2100.0,420.45,420.45,419.59,419.97,2100.0
2013-09-03 14:00:00,419.9,419.92,419.36,419.47,1000.0,419.9,419.92,419.36,419.47,1000.0
2013-09-03 14:10:00,420.02,420.38,419.83,419.96,1200.0,420.02,420.38,419.83,419.96,1200.0
2013-09-03 14:20:00,419.28,419.84,419.16,419.82,2200.0,419.28,419.84,419.16,419.82,2200.0
2013-09-03 14:30:00,420.2,420.31,419.15,419.21,2700.0,420.2,420.31,419.15,419.21,2700.0
2013-09-03 14:40:00,419.02,420.12,419.0,419.61,3400.0,419.02,420.12,419.0,419.61,3400.0
2013-09-03 14:50:00,419.57,420.2,419.57,419.99,1700.0,419.57,420.2,419.57,419.99,1700.0
2013-09-03 15:00:00,420.1,421.4,419.82,421.4,3600.0,420.1,421.4,419.82,421.4,3600.0
2013-09-03 15:10:00,421.51,421.59,420.59,421.29,4300.0,421.51,421.59,420.59,421.29,4300.0
2013-09-03 15:20:00,421.1,421.1,420.27,420.63,2800.0,421.1,421.1,420.27,420.63,2800.0
2013-09-03 15:30:00,420.67,421.59,420.67,421.32,4600.0,420.67,421.59,420.67,421.32,4600.0
2013-09-03 15:40:00,421.25,421.25,419.93,419.93,5600.0,421.25,421.25,419.93,419.93,5600.0
2013-09-03 15:50:00,419.62,420.45,419.62,420.03,14400.0,419.62,420.45,419.62,420.03,14400.0
2013-09-04 09:30:00,419.97,420.06,419.01,419.01,1600.0,419.97,420.06,419.01,419.01,1600.0
2013-09-04 09:40:00,419.35,420.39,419.35,420.0,1700.0,419.35,420.39,419.35,420.0,1700.0
2013-09-04 09:50:00,419.98,421.13,419.98,420.74,1700.0,419.98,421.13,419.98,420.74,1700.0
2013-09-04 10:00:00,421.05,422.32,421.05,421.99,1900.0,421.05,422.32,421.05,421.99,1900.0
2013-09-04 10:10:00,422.23,422.79,421.51,421.68,3100.0,422.23,422.79,421.51,421.68,3100.0
2013-09-04 10:20:00,422.13,422.75,422.13,422.75,700.0,422.13,422.75,422.13,422.75,700.0
2013-09-04 10:30:00,422.66,422.84,421.26,421.99,3000.0,422.66,422.84,421.26,421.99,3000.0
2013-09-04 10:40:00,421.73,422.39,421.73,421.77,1200.0,421.73,422.39,421.73,421.77,1200.0
2013-09-04 10:50:00,422.32,422.32,421.79,421.79,1200.0,422.32,422.32,421.79,421.79,1200.0
2013-09-04 11:00:00,421.95,422.91,421.9,422.55,4000.0,421.95,422.91,421.9,422.55,4000.0
2013-09-04 11:10:00,422.45,422.73,422.17,422.22,2100.0,422.45,422.73,422.17,422.22,2100.0
2013-09-04 11:20:00,422.22,422.88,421.98,422.11,4200.0,422.22,422.88,421.98,422.11,4200.0
2013-09-04 11:30:00,422.13,422.87,422.13,422.87,2600.0,422.13,422.87,422.13,422.87,2600.0
2013-09-04 11:40:00,422.8,423.67,422.67,423.66,5000.0,422.8,423.67,422.67,423.66,5000.0
2013-09-04 11:50:00,423.61,423.79,423.38,423.79,5300.0,423.61,423.79,423.38,423.79,5300.0
2013-09-04 12:00:00,423.5,423.72,423.02,423.16,2500.0,423.5,423.72,423.02,423.16,2500.0
2013-09-04 12:10:00,423.29,423.66,423.24,423.59,2300.0,423.29,423.66,423.24,423.59,2300.0
2013-09-04 12:20:00,423.47,423.58,422.97,422.97,3100.0,423.47,423.58,422.97,422.97,3100.0
2013-09-04 12:30:00,423.08,423.48,423.08,423.38,900.0,423.08,423.48,423.08,423.38,900.0
2013-09-04 12:40:00,423.58,423.79,423.44,423.79,900.0,423.58,423.79,423.44,423.79,900.0
2013-09-04 12:50:00,423.79,423.88,423.08,423.77,4500.0,423.79,423.88,423.08,423.77,4500.0
2013-09-04 13:00:00,423.44,423.77,423.43,423.6,1500.0,423.44,423.77,423.43,423.6,1500.0
2013-09-04 13:10:00,423.7,423.7,423.32,423.6,800.0,423.7,423.7,423.32,423.6,800.0
2013-09-04 13:20:00,423.84,424.12,423.84,423.93,1100.0,423.84,424.12,423.84,423.93,1100.0
2013-09-04 13:30:00,423.7,424.15,423.7,424.15,1800.0,423.7,424.15,423.7,424.15,1800.0
2013-09-04 13:40:00,423.92,424.14,423.58,424.0,1900.0,423.92,424.14,423.58,424.0,1900.0
2013-09-04 13:50:00,424.16,424.16,423.73,423.77,2200.0,424.16,424.16,423.73,423.77,2200.0
2013-09-04 14:00:00,423.99,424.14,423.85,423.85,1400.0,423.99,424.14,423.85,423.85,1400.0
2013-09-04 14:10:00,423.78,424.14,423.7,423.87,3600.0,423.78,424.14,423.7,423.87,3600.0
2013-09-04 14:20:00,424.1,424.15,423.83,423.83,6000.0,424.1,424.15,423.83,423.83,6000.0
2013-09-04 14:30:00,423.7,424.15,423.33,423.92,10100.0,423.7,424.15,423.33,423.92,10100.0
2013-09-04 14:40:00,423.92,424.03,423.2,423.23,6600.0,423.92,424.03,423.2,423.23,6600.0
2013-09-04 14:50:00,423.26,423.59,422.96,423.23,3100.0,423.26,423.59,422.96,423.23,3100.0
2013-09-04 15:00:00,423.13,423.13,422.53,423.02,2400.0,423.13,423.13,422.53,423.02,2400.0
2013-09-04 15:10:00,423.24,423.39,422.87,422.87,2500.0,423.24,423.39,422.87,422.87,2500.0
2013-09-04 15:20:00,423.34,423.6,422.57,422.57,5100.0,423.34,423.6,422.57,422.57,5100.0
2013-09-04 15:30:00,422.56,422.98,422.05,422.49,5400.0,422.56,422.98,422.05,422.49,5400.0
2013-09-04 15:40:00,422.34,423.37,422.34,422.56,7400.0,422.34,423.37,422.34,422.56,7400.0
2013-09-04 15:50:00,422.79,423.16,422.23,422.76,10200.0,422.79,423.16,422.23,422.76,10200.0
2013-09-05 09:30:00,423.38,423.38,419.79,422.72,4400.0,423.38,423.38,419.79,422.72,4400.0
2013-09-05 09:40:00,422.68,423.42,422.42,423.3,4700.0,422.68,423.42,422.42,423.3,4700.0
2013-09-05 09:50:00,422.92,423.25,421.39,421.41,3500.0,422.92,423.25,421.39,421.41,3500.0
2013-09-05 10:00:00,421.66,422.25,421.23,421.56,7400.0,421.66,422.25,421.23,421.56,7400.0
2013-09-05 10:10:00,421.35,422.28,420.82,421.51,5100.0,421.35,422.28,420.82,421.51,5100.0
2013-09-05 10:20:00,421.82,421.96,421.26,421.41,2800.0,421.82,421.96,421.26,421.41,2800.0
2013-09-05 10:30:00,421.53,421.71,420.96,421.21,4100.0,421.53,421.71,420.96,421.21,4100.0
2013-09-05 10:40:00,421.21,421.43,420.61,420.61,2400.0,421.21,421.43,420.61,420.61,2400.0
2013-09-05 10:50:00,420.02,420.97,420.02,420.29,3200.0,420.02,420.97,420.02,420.29,3200.0
2013-09-05 11:00:00,420.1,421.26,419.99,421.21,2500.0,420.1,421.26,419.99,421.21,2500.0
2013-09-05 11:10:00,420.9,421.03,420.53,420.53,1100.0,420.9,421.03,420.53,420.53,1100.0
2013-09-05 11:20:00,420.41,420.53,419.85,420.21,2500.0,420.41,420.53,419.85,420.21,2500.0
2013-09-05 11:30:00,420.37,420.97,420.09,420.32,7400.0,420.37,420.97,420.09,420.32,7400.0
2013-09-05 11:40:00,420.26,420.44,420.17,420.35,1000.0,420.26,420.44,420.17,420.35,1000.0
2013-09-05 11:50:00,420.33,420.37,419.79,420.29,4300.0,420.33,420.37,419.79,420.29,4300.0
2013-09-05 12:00:00,420.31,420.31,419.32,419.66,4600.0,420.31,420.31,419.32,419.66,4600.0
2013-09-05 12:10:00,419.38,419.52,419.37,419.42,700.0,419.38,419.52,419.37,419.42,700.0
2013-09-05 12:20:00,419.25,419.28,418.0,418.67,7000.0,419.25,419.28,418.0,418.67,7000.0
2013-09-05 12:30:00,418.42,419.0,418.42,418.69,2200.0,418.42,419.0,418.42,418.69,2200.0
2013-09-05 12:40:00,418.8,419.52,418.47,418.66,4400.0,418.8,419.52,418.47,418.66,4400.0
2013-09-05 12:50:00,418.44,419.55,418.44,419.0,5400.0,418.44,419.55,418.44,419.0,5400.0
2013-09-05 13:00:00,419.0,419.64,419.0,419.3,1300.0,419.0,419.64,419.0,419.3,1300.0
2013-09-05 13:10:00,419.29,419.31,418.68,419.17,3200.0,419.29,419.31,418.68,419.17,3200.0
2013-09-05 13:20:00,419.18,419.58,419.18,419.42,2000.0,419.18,419.58,419.18,419.42,2000.0
2013-09-05 13:30:00,419.68,419.68,419.17,419.28,1200.0,419.68,419.68,419.17,419.28,1200.0
2013-09-05 13:40:00,419.26,419.64,418.85,419.18,2500.0,419.26,419.64,418.85,419.18,2500.0
2013-09-05 13:50:00,419.19,419.45,419.0,419.04,3900.0,419.19,419.45,419.0,419.04,3900.0
2013-09-05 14:00:00,419.14,419.35,418.61,419.1,2500.0,419.14,419.35,418.61,419.1,2500.0
2013-09-05 14:10:00,419.13,419.34,419.02,419.22,1700.0,419.13,419.34,419.02,419.22,1700.0
2013-09-05 14:20:00,419.27,419.37,419.02,419.23,1600.0,419.27,419.37,419.02,419.23,1600.0
2013-09-05 14:30:00,419.3,420.04,419.13,420.0,5700.0,419.3,420.04,419.13,420.0,5700.0
2013-09-05 14:40:00,419.76,420.0,419.27,420.0,2900.0,419.76,420.0,419.27,420.0,2900.0
2013-09-05 14:50:00,420.0,420.54,420.0,420.19,1300.0,420.0,420.54,420.0,420.19,1300.0
2013-09-05 15:00:00,420.31,420.63,420.13,420.63,1600.0,420.31,420.63,420.13,420.63,1600.0
2013-09-05 15:10:00,420.63,420.63,420.15,420.59,3500.0,420.63,420.63,420.15,420.59,3500.0
2013-09-05 15:20:00,420.59,420.7,419.98,420.02,4600.0,420.59,420.7,419.98,420.02,4600.0
2013-09-05 15:30:00,420.02,420.17,419.59,419.74,34200.0,420.02,420.17,419.59,419.74,34200.0
2013-09-05 15:40:00,419.94,420.4,419.73,420.27,5400.0,419.94,420.4,419.73,420.27,5400.0
2013-09-05 15:50:00,420.37,420.38,419.51,419.85,10700.0,420.37,420.38,419.51,419.85,10700.0
2013-09-06 09:30:00,420.36,424.27,420.36,421.5,3600.0,420.36,424.27,420.36,421.5,3600.0
2013-09-06 09:40:00,421.47,421.47,416.09,416.54,3900.0,421.47,421.47,416.09,416.54,3900.0
2013-09-06 09:50:00,417.55,417.55,416.05,416.05,700.0,417.55,417.55,416.05,416.05,700.0
2013-09-06 10:00:00,416.05,418.03,416.0,418.03,1300.0,416.05,418.03,416.0,418.03,1300.0
2013-09-06 10:10:00,416.73,418.77,416.73,418.77,2700.0,416.73,418.77,416.73,418.77,2700.0
2013-09-06 10:20:00,418.87,419.1,418.54,419.1,1300.0,418.87,419.1,418.54,419.1,1300.0
2013-09-06 10:30:00,419.91,420.26,419.46,419.84,1500.0,419.91,420.26,419.46,419.84,1500.0
2013-09-06 10:40:00,419.84,420.5,419.4,419.71,3600.0,419.84,420.5,419.4,419.71,3600.0
2013-09-06 10:50:00,420.09,420.26,419.37,420.26,3100.0,420.09,420.26,419.37,420.26,3100.0
2013-09-06 11:00:00,420.5,420.84,419.79,419.88,5700.0,420.5,420.84,419.79,419.88,5700.0
2013-09-06 11:10:00,420.19,420.24,419.8,419.82,1200.0,420.19,420.24,419.8,419.82,1200.0
2013-09-06 11:20:00,420.1,420.47,419.85,420.47,1000.0,420.1,420.47,419.85,420.47,1000.0
2013-09-06 11:30:00,420.04,420.46,420.04,420.04,800.0,420.04,420.46,420.04,420.04,800.0
2013-09-06 11:40:00,420.17,420.17,420.0,420.0,300.0,420.17,420.17,420.0,420.0,300.0
2013-09-06 11:50:00,419.88,420.16,419.88,419.95,300.0,419.88,420.16,419.88,419.95,300.0
2013-09-06 12:00:00,419.86,420.01,419.86,420.01,700.0,419.86,420.01,419.86,420.01,700.0
2013-09-06 12:10:00,420.12,420.12,420.02,420.11,400.0,420.12,420.12,420.02,420.11,400.0
2013-09-06 12:20:00,419.79,420.05,419.79,419.87,900.0,419.79,420.05,419.79,419.87,900.0
2013-09-06 12:30:00,419.99,420.14,419.62,420.04,1600.0,419.99,420.14,419.62,420.04,1600.0
2013-09-06 12:40:00,419.88,419.88,419.54,419.79,11800.0,419.88,419.88,419.54,419.79,11800.0
2013-09-06 12:50:00,419.61,419.69,419.45,419.69,1500.0,419.61,419.69,419.45,419.69,1500.0
2013-09-06 13:00:00,419.81,420.12,419.81,420.1,300.0,419.81,420.12,419.81,420.1,300.0
2013-09-06 13:10:00,420.19,420.19,419.97,419.97,200.0,420.19,420.19,419.97,419.97,200.0
2013-09-06 13:20:00,420.19,420.43,419.91,420.19,2700.0,420.19,420.43,419.91,420.19,2700.0
2013-09-06 13:30:00,420.28,420.45,419.94,419.94,600.0,420.28,420.45,419.94,419.94,600.0
2013-09-06 13:40:00,420.16,421.19,420.02,420.02,3900.0,420.16,421.19,420.02,420.02,3900.0
2013-09-06 13:50:00,420.44,420.92,419.88,420.0,4500.0,420.44,420.92,419.88,420.0,4500.0
2013-09-06 14:00:00,420.0,420.75,419.92,420.37,2100.0,420.0,420.75,419.92,420.37,2100.0
2013-09-06 14:10:00,420.3,420.72,419.9,420.72,2100.0,420.3,420.72,419.9,420.72,2100.0
2013-09-06 14:20:00,420.71,420.86,420.19,420.86,1900.0,420.71,420.86,420.19,420.86,1900.0
2013-09-06 14:30:00,420.88,420.88,419.93,420.16,2000.0,420.88,420.88,419.93,420.16,2000.0
2013-09-06 14:40:00,420.15,420.15,419.72,419.72,1400.0,420.15,420.15,419.72,419.72,1400.0
2013-09-06 14:50:00,419.61,420.78,417.94,419.59,4400.0,419.61,420.78,417.94,419.59,4400.0
2013-09-06 15:00:00,419.9,419.91,418.66,418.87,1000.0,419.9,419.91,418.66,418.87,1000.0
2013-09-06 15:10:00,418.33,418.91,418.01,418.5,2600.0,418.33,418.91,418.01,418.5,2600.0
2013-09-06 15:20:00,418.96,419.02,418.62,418.72,2500.0,418.96,419.02,418.62,418.72,2500.0
2013-09-06 15:30:00,418.61,418.89,417.85,418.19,5100.0,418.61,418.89,417.85,418.19,5100.0
2013-09-06 15:40:00,418.6,418.89,417.78,417.85,7300.0,418.6,418.89,417.78,417.85,7300.0
2013-09-06 15:50:00,417.82,418.06,417.12,417.7,9400.0,417.82,418.06,417.12,417.7,9400.0
2013-09-09 09:30:00,417.99,421.9,417.99,421.05,3400.0,417.99,421.9,417.99,421.05,3400.0
2013-09-09 09:40:00,420.5,420.9,419.63,420.14,2500.0,420.5,420.9,419.63,420.14,2500.0
2013-09-09 09:50:00,420.61,420.61,419.21,419.94,1600.0,420.61,420.61,419.21,419.94,1600.0
2013-09-09 10:00:00,419.9,420.29,419.18,419.45,2500.0,419.9,420.29,419.18,419.45,2500.0
2013-09-09 10:10:00,419.49,419.73,419.17,419.39,2000.0,419.49,419.73,419.17,419.39,2000.0
2013-09-09 10:20:00,419.53,419.53,419.17,419.17,1200.0,419.53,419.53,419.17,419.17,1200.0
2013-09-09 10:30:00,419.22,419.47,418.76,419.29,2200.0,419.22,419.47,418.76,419.29,2200.0
2013-09-09 10:40:00,419.31,419.84,419.31,419.8,400.0,419.31,419.84,419.31,419.8,400.0
2013-09-09 10:50:00,420.09,420.13,419.69,419.69,1100.0,420.09,420.13,419.69,419.69,1100.0
2013-09-09 11:00:00,419.64,420.17,419.59,420.17,1600.0,419.64,420.17,419.59,420.17,1600.0
2013-09-09 11:10:00,420.03,420.12,419.96,420.12,800.0,420.03,420.12,419.96,420.12,800.0
2013-09-09 11:20:00,419.86,419.86,419.81,419.81,1100.0,419.86,419.86,419.81,419.81,1100.0
2013-09-09 11:30:00,419.84,420.17,419.07,419.39,4000.0,419.84,420.17,419.07,419.39,4000.0
2013-09-09 11:40:00,419.53,419.84,419.3,419.31,1800.0,419.53,419.84,419.3,419.31,1800.0
2013-09-09 11:50:00,419.37,419.37,418.91,418.91,2300.0,419.37,419.37,418.91,418.91,2300.0
2013-09-09 12:00:00,419.0,419.0,418.02,418.34,5600.0,419.0,419.0,418.02,418.34,5600.0
2013-09-09 12:10:00,418.65,419.0,418.25,418.25,6000.0,418.65,419.0,418.25,418.25,6000.0
2013-09-09 12:20:00,418.83,418.83,418.83,418.83,100.0,418.83,418.83,418.83,418.83,100.0
2013-09-09 12:30:00,418.68,418.94,418.31,418.53,1600.0,418.68,418.94,418.31,418.53,1600.0
2013-09-09 12:40:00,418.29,418.49,418.1,418.16,1400.0,418.29,418.49,418.1,418.16,1400.0
2013-09-09 12:50:00,417.99,418.25,417.67,418.0,1300.0,417.99,418.25,417.67,418.0,1300.0
2013-09-09 13:00:00,417.99,418.67,417.49,418.67,1100.0,417.99,418.67,417.49,418.67,1100.0
2013-09-09 13:10:00,418.23,418.59,417.99,418.5,1600.0,418.23,418.59,417.99,418.5,1600.0
2013-09-09 13:20:00,418.23,418.81,418.19,418.19,3400.0,418.23,418.81,418.19,418.19,3400.0
2013-09-09 13:30:00,418.76,418.76,418.35,418.41,2200.0,418.76,418.76,418.35,418.41,2200.0
2013-09-09 13:40:00,418.32,418.72,418.06,418.47,4500.0,418.32,418.72,418.06,418.47,4500.0
2013-09-09 13:50:00,418.55,418.68,418.19,418.33,2200.0,418.55,418.68,418.19,418.33,2200.0
2013-09-09 14:00:00,418.42,418.67,417.56,417.78,8200.0,418.42,418.67,417.56,417.78,8200.0
2013-09-09 14:10:00,417.87,418.34,417.52,418.33,3100.0,417.87,418.34,417.52,418.33,3100.0
2013-09-09 14:20:00,418.45,418.59,417.83,417.89,4800.0,418.45,418.59,417.83,417.89,4800.0
2013-09-09 14:30:00,417.89,417.89,417.6,417.6,6100.0,417.89,417.89,417.6,417.6,6100.0
2013-09-09 14:40:00,417.41,417.69,417.33,417.39,3300.0,417.41,417.69,417.33,417.39,3300.0
2013-09-09 14:50:00,417.55,418.0,417.46,417.96,3100.0,417.55,418.0,417.46,417.96,3100.0
2013-09-09 15:00:00,417.93,418.1,417.83,418.1,3200.0,417.93,418.1,417.83,418.1,3200.0
2013-09-09 15:10:00,418.1,418.5,418.05,418.21,4200.0,418.1,418.5,418.05,418.21,4200.0
2013-09-09 15:20:00,418.21,418.34,417.77,418.07,3000.0,418.21,418.34,417.77,418.07,3000.0
2013-09-09 15:30:00,418.13,418.35,417.69,417.76,8900.0,418.13,418.35,417.69,417.76,8900.0
2013-09-09 15:40:00,417.91,417.95,417.28,417.28,10800.0,417.91,417.95,417.28,417.28,10800.0
2013-09-09 15:50:00,417.22,417.5,416.44,416.47,26600.0,417.22,417.5,416.44,416.47,26600.0
2013-09-10 09:30:00,417.54,418.06,415.18,417.86,9800.0,417.54,418.06,415.18,417.86,9800.0
2013-09-10 09:40:00,417.78,419.4,417.7,419.37,3800.0,417.78,419.4,417.7,419.37,3800.0
2013-09-10 09:50:00,419.33,423.04,419.22,422.4,12900.0,419.33,423.04,419.22,422.4,12900.0
2013-09-10 10:00:00,422.52,423.36,422.38,422.78,6100.0,422.52,423.36,422.38,422.78,6100.0
2013-09-10 10:10:00,422.94,422.94,420.97,421.22,9100.0,422.94,422.94,420.97,421.22,9100.0
2013-09-10 10:20:00,421.25,422.06,421.16,421.16,2100.0,421.25,422.06,421.16,421.16,2100.0
2013-09-10 10:30:00,421.35,421.9,421.35,421.66,600.0,421.35,421.9,421.35,421.66,600.0
2013-09-10 10:40:00,421.66,422.11,421.66,421.67,3100.0,421.66,422.11,421.66,421.67,3100.0
2013-09-10 10:50:00,422.08,422.18,421.47,421.47,2100.0,422.08,422.18,421.47,421.47,2100.0
2013-09-10 11:00:00,421.56,422.15,421.55,422.11,3800.0,421.56,422.15,421.55,422.11,3800.0
2013-09-10 11:10:00,422.15,422.37,422.13,422.26,2700.0,422.15,422.37,422.13,422.26,2700.0
2013-09-10 11:20:00,422.27,422.81,422.26,422.42,5100.0,422.27,422.81,422.26,422.42,5100.0
2013-09-10 11:30:00,422.36,422.38,421.96,422.0,1300.0,422.36,422.38,421.96,422.0,1300.0
2013-09-10 11:40:00,421.55,421.55,420.42,420.46,2600.0,421.55,421.55,420.42,420.46,2600.0
2013-09-10 11:50:00,420.8,421.29,420.65,421.29,2600.0,420.8,421.29,420.65,421.29,2600.0
2013-09-10 12:00:00,421.69,422.11,421.55,422.01,1700.0,421.69,422.11,421.55,422.01,1700.0
2013-09-10 12:10:00,422.01,422.08,421.84,421.84,1200.0,422.01,422.08,421.84,421.84,1200.0
2013-09-10 12:20:00,421.59,421.74,421.45,421.56,1700.0,421.59,421.74,421.45,421.56,1700.0
2013-09-10 12:30:00,421.68,422.18,421.68,422.02,2000.0,421.68,422.18,421.68,422.02,2000.0
2013-09-10 12:40:00,422.19,422.48,421.52,421.52,3000.0,422.19,422.48,421.52,421.52,3000.0
2013-09-10 12:50:00,421.45,422.12,421.45,421.87,2400.0,421.45,422.12,421.45,421.87,2400.0
2013-09-10 13:00:00,421.5,421.85,421.5,421.85,1300.0,421.5,421.85,421.5,421.85,1300.0
2013-09-10 13:10:00,421.83,421.85,421.17,421.41,2300.0,421.83,421.85,421.17,421.41,2300.0
2013-09-10 13:20:00,421.19,421.79,421.19,421.47,2700.0,421.19,421.79,421.19,421.47,2700.0
2013-09-10 13:30:00,421.62,421.62,421.16,421.16,800.0,421.62,421.62,421.16,421.16,800.0
2013-09-10 13:40:00,421.14,421.61,421.04,421.61,2300.0,421.14,421.61,421.04,421.61,2300.0
2013-09-10 13:50:00,421.77,421.94,421.66,421.78,1500.0,421.77,421.94,421.66,421.78,1500.0
2013-09-10 14:00:00,421.9,422.16,421.87,422.16,2200.0,421.9,422.16,421.87,422.16,2200.0
2013-09-10 14:10:00,421.88,422.36,421.63,422.36,4500.0,421.88,422.36,421.63,422.36,4500.0
2013-09-10 14:20:00,422.2,422.36,421.79,422.0,1900.0,422.2,422.36,421.79,422.0,1900.0
2013-09-10 14:30:00,421.92,422.08,421.68,421.85,4800.0,421.92,422.08,421.68,421.85,4800.0
2013-09-10 14:40:00,421.75,421.93,421.53,421.81,3000.0,421.75,421.93,421.53,421.81,3000.0
2013-09-10 14:50:00,421.75,421.75,421.39,421.66,4800.0,421.75,421.75,421.39,421.66,4800.0
2013-09-10 15:00:00,421.63,421.67,421.06,421.06,5300.0,421.63,421.67,421.06,421.06,5300.0
2013-09-10 15:10:00,421.15,421.17,419.96,419.96,6900.0,421.15,421.17,419.96,419.96,6900.0
2013-09-10 15:20:00,420.08,420.58,419.96,420.23,8400.0,420.08,420.58,419.96,420.23,8400.0
2013-09-10 15:30:00,420.09,420.13,419.34,419.39,8900.0,420.09,420.13,419.34,419.39,8900.0
2013-09-10 15:40:00,419.53,419.75,419.1,419.35,13500.0,419.53,419.75,419.1,419.35,13500.0
2013-09-10 15:50:00,419.21,419.93,419.07,419.92,15700.0,419.21,419.93,419.07,419.92,15700.0
2013-09-11 09:30:00,421.21,423.1,419.4,421.69,8400.0,421.21,423.1,419.4,421.69,8400.0
2013-09-11 09:40:00,421.28,422.95,421.0,422.95,5800.0,421.28,422.95,421.0,422.95,5800.0
2013-09-11 09:50:00,423.09,425.18,421.35,421.35,14000.0,423.09,425.18,421.35,421.35,14000.0
2013-09-11 10:00:00,422.18,424.02,422.18,422.87,8600.0,422.18,424.02,422.18,422.87,8600.0
2013-09-11 10:10:00,423.25,423.36,421.72,422.75,4600.0,423.25,423.36,421.72,422.75,4600.0
2013-09-11 10:20:00,422.4,422.66,422.06,422.66,3300.0,422.4,422.66,422.06,422.66,3300.0
2013-09-11 10:30:00,422.55,423.34,422.01,422.39,13800.0,422.55,423.34,422.01,422.39,13800.0
2013-09-11 10:40:00,422.49,422.49,421.39,421.6,2700.0,422.49,422.49,421.39,421.6,2700.0
2013-09-11 10:50:00,421.71,421.94,421.16,421.54,1500.0,421.71,421.94,421.16,421.54,1500.0
2013-09-11 11:00:00,421.53,421.53,420.68,421.33,13300.0,421.53,421.53,420.68,421.33,13300.0
2013-09-11 11:10:00,421.48,421.78,421.18,421.35,7100.0,421.48,421.78,421.18,421.35,7100.0
2013-09-11 11:20:00,421.33,421.6,420.83,421.1,3000.0,421.33,421.6,420.83,421.1,3000.0
2013-09-11 11:30:00,421.24,422.03,421.2,421.7,4900.0,421.24,422.03,421.2,421.7,4900.0
2013-09-11 11:40:00,421.68,421.68,421.41,421.55,800.0,421.68,421.68,421.41,421.55,800.0
2013-09-11 11:50:00,421.41,421.41,420.94,421.03,1000.0,421.41,421.41,420.94,421.03,1000.0
2013-09-11 12:00:00,421.38,421.84,421.25,421.7,7700.0,421.38,421.84,421.25,421.7,7700.0
2013-09-11 12:10:00,421.69,422.03,421.62,421.96,1300.0,421.69,422.03,421.62,421.96,1300.0
2013-09-11 12:20:00,421.73,421.75,421.38,421.74,4100.0,421.73,421.75,421.38,421.74,4100.0
2013-09-11 12:30:00,421.59,421.99,421.48,421.97,4500.0,421.59,421.99,421.48,421.97,4500.0
2013-09-11 12:40:00,421.97,421.97,421.32,421.68,2200.0,421.97,421.97,421.32,421.68,2200.0
2013-09-11 12:50:00,421.5,421.84,421.25,421.61,15400.0,421.5,421.84,421.25,421.61,15400.0
2013-09-11 13:00:00,421.6,421.64,421.03,421.03,4700.0,421.6,421.64,421.03,421.03,4700.0
2013-09-11 13:10:00,421.09,421.21,420.92,421.07,2500.0,421.09,421.21,420.92,421.07,2500.0
2013-09-11 13:20:00,420.98,420.99,420.64,420.99,1900.0,420.98,420.99,420.64,420.99,1900.0
2013-09-11 13:30:00,421.12,421.53,421.09,421.2,2400.0,421.12,421.53,421.09,421.2,2400.0
2013-09-11 13:40:00,421.2,421.47,420.99,421.11,4300.0,421.2,421.47,420.99,421.11,4300.0
2013-09-11 13:50:00,421.02,421.16,419.8,420.01,5700.0,421.02,421.16,419.8,420.01,5700.0
2013-09-11 14:00:00,420.05,420.25,419.75,420.0,4400.0,420.05,420.25,419.75,420.0,4400.0
2013-09-11 14:10:00,419.99,420.09,419.7,420.09,1700.0,419.99,420.09,419.7,420.09,1700.0
2013-09-11 14:20:00,420.09,420.31,419.87,420.18,2200.0,420.09,420.31,419.87,420.18,2200.0
2013-09-11 14:30:00,420.42,420.42,420.1,420.1,1500.0,420.42,420.42,420.1,420.1,1500.0
2013-09-11 14:40:00,420.01,420.23,419.22,419.83,3700.0,420.01,420.23,419.22,419.83,3700.0
2013-09-11 14:50:00,419.58,420.11,419.58,419.75,1800.0,419.58,420.11,419.58,419.75,1800.0
2013-09-11 15:00:00,420.14,420.28,419.65,420.16,6000.0,420.14,420.28,419.65,420.16,6000.0
2013-09-11 15:10:00,420.16,420.31,419.88,419.88,3300.0,420.16,420.31,419.88,419.88,3300.0
2013-09-11 15:20:00,419.8,420.46,419.8,420.14,1700.0,419.8,420.46,419.8,420.14,1700.0
2013-09-11 15:30:00,420.14,420.19,419.96,419.97,4300.0,420.14,420.19,419.96,419.97,4300.0
2013-09-11 15:40:00,419.98,420.36,419.98,420.36,4900.0,419.98,420.36,419.98,420.36,4900.0
2013-09-11 15:50:00,420.43,420.77,420.26,420.43,14700.0,420.43,420.77,420.26,420.43,14700.0
2013-09-12 09:30:00,420.6,422.19,419.2,420.31,2000.0,420.6,422.19,419.2,420.31,2000.0
2013-09-12 09:40:00,421.56,422.21,420.5,421.0,5100.0,421.56,422.21,420.5,421.0,5100.0
2013-09-12 09:50:00,420.86,420.94,420.58,420.85,800.0,420.86,420.94,420.58,420.85,800.0
2013-09-12 10:00:00,420.66,421.03,419.57,420.69,3400.0,420.66,421.03,419.57,420.69,3400.0
2013-09-12 10:10:00,420.47,420.9,419.65,419.85,6000.0,420.47,420.9,419.65,419.85,6000.0
2013-09-12 10:20:00,419.81,420.31,419.0,419.75,7100.0,419.81,420.31,419.0,419.75,7100.0
2013-09-12 10:30:00,419.73,420.0,419.14,419.72,3300.0,419.73,420.0,419.14,419.72,3300.0
2013-09-12 10:40:00,419.53,419.95,419.51,419.83,700.0,419.53,419.95,419.51,419.83,700.0
2013-09-12 10:50:00,419.48,419.84,419.17,419.26,3100.0,419.48,419.84,419.17,419.26,3100.0
2013-09-12 11:00:00,419.27,419.27,418.28,418.55,7300.0,419.27,419.27,418.28,418.55,7300.0
2013-09-12 11:10:00,418.87,418.87,418.31,418.31,600.0,418.87,418.87,418.31,418.31,600.0
2013-09-12 11:20:00,418.36,418.51,418.25,418.47,1200.0,418.36,418.51,418.25,418.47,1200.0
2013-09-12 11:30:00,418.34,418.34,417.33,417.33,4400.0,418.34,418.34,417.33,417.33,4400.0
2013-09-12 11:40:00,417.12,417.49,416.96,417.14,5300.0,417.12,417.49,416.96,417.14,5300.0
2013-09-12 11:50:00,416.93,417.23,416.67,417.15,6900.0,416.93,417.23,416.67,417.15,6900.0
2013-09-12 12:00:00,417.27,417.27,416.63,416.63,2300.0,417.27,417.27,416.63,416.63,2300.0
2013-09-12 12:10:00,416.67,417.05,415.93,416.42,9500.0,416.67,417.05,415.93,416.42,9500.0
2013-09-12 12:20:00,416.2,416.7,415.6,416.47,7900.0,416.2,416.7,415.6,416.47,7900.0
2013-09-12 12:30:00,416.35,417.41,416.19,417.3,3800.0,416.35,417.41,416.19,417.3,3800.0
2013-09-12 12:40:00,417.29,417.29,416.79,417.13,4100.0,417.29,417.29,416.79,417.13,4100.0
2013-09-12 12:50:00,417.03,417.3,417.03,417.16,2000.0,417.03,417.3,417.03,417.16,2000.0
2013-09-12 13:00:00,417.09,417.32,416.62,416.62,2700.0,417.09,417.32,416.62,416.62,2700.0
2013-09-12 13:10:00,417.05,417.68,416.68,417.62,1600.0,417.05,417.68,416.68,417.62,1600.0
2013-09-12 13:20:00,417.5,417.68,417.42,417.68,2000.0,417.5,417.68,417.42,417.68,2000.0
2013-09-12 13:30:00,417.62,417.72,417.36,417.72,1300.0,417.62,417.72,417.36,417.72,1300.0
2013-09-12 13:40:00,417.74,417.74,417.5,417.55,900.0,417.74,417.74,417.5,417.55,900.0
2013-09-12 13:50:00,417.76,417.87,417.55,417.87,1200.0,417.76,417.87,417.55,417.87,1200.0
2013-09-12 14:00:00,417.98,418.21,417.7,417.86,1100.0,417.98,418.21,417.7,417.86,1100.0
2013-09-12 14:10:00,418.05,418.05,417.23,417.25,3200.0,418.05,418.05,417.23,417.25,3200.0
2013-09-12 14:20:00,417.39,417.39,417.17,417.22,1400.0,417.39,417.39,417.17,417.22,1400.0
2013-09-12 14:30:00,417.32,417.33,416.33,416.5,3200.0,417.32,417.33,416.33,416.5,3200.0
2013-09-12 14:40:00,416.48,416.88,416.44,416.88,3600.0,416.48,416.88,416.44,416.88,3600.0
2013-09-12 14:50:00,416.81,417.36,416.8,417.14,2100.0,416.81,417.36,416.8,417.14,2100.0
2013-09-12 15:00:00,417.02,417.49,416.88,416.88,2800.0,417.02,417.49,416.88,416.88,2800.0
2013-09-12 15:10:00,416.82,417.04,416.27,416.52,5600.0,416.82,417.04,416.27,416.52,5600.0
2013-09-12 15:20:00,416.8,417.3,416.74,417.3,2000.0,416.8,417.3,416.74,417.3,2000.0
2013-09-12 15:30:00,417.32,417.68,416.95,417.68,3500.0,417.32,417.68,416.95,417.68,3500.0
2013-09-12 15:40:00,417.52,417.52,416.66,416.96,9700.0,417.52,417.52,416.66,416.96,9700.0
2013-09-12 15:50:00,416.97,417.37,416.88,416.94,12700.0,416.97,417.37,416.88,416.94,12700.0
2013-09-13 09:30:00,417.59,418.0,416.0,416.4,4000.0,417.59,418.0,416.0,416.4,4000.0
2013-09-13 09:40:00,416.02,418.08,416.02,417.45,6800.0,416.02,418.08,416.02,417.45,6800.0
2013-09-13 09:50:00,417.67,417.9,416.04,416.21,16200.0,417.67,417.9,416.04,416.21,16200.0
2013-09-13 10:00:00,416.38,417.33,415.25,415.68,7400.0,416.38,417.33,415.25,415.68,7400.0
2013-09-13 10:10:00,415.77,415.78,413.58,413.92,15600.0,415.77,415.78,413.58,413.92,15600.0
2013-09-13 10:20:00,414.0,415.14,413.87,414.41,7000.0,414.0,415.14,413.87,414.41,7000.0
2013-09-13 10:30:00,415.24,416.77,414.85,416.31,14500.0,415.24,416.77,414.85,416.31,14500.0
2013-09-13 10:40:00,416.7,417.76,416.7,417.05,10000.0,416.7,417.76,416.7,417.05,10000.0
2013-09-13 10:50:00,417.19,417.7,416.85,417.7,4300.0,417.19,417.7,416.85,417.7,4300.0
2013-09-13 11:00:00,417.61,417.61,416.67,416.96,5500.0,417.61,417.61,416.67,416.96,5500.0
2013-09-13 11:10:00,416.81,417.32,416.81,416.99,4900.0,416.81,417.32,416.81,416.99,4900.0
2013-09-13 11:20:00,416.99,417.04,416.2,416.54,9800.0,416.99,417.04,416.2,416.54,9800.0
2013-09-13 11:30:00,416.47,417.18,416.12,416.78,3500.0,416.47,417.18,416.12,416.78,3500.0
2013-09-13 11:40:00,416.72,416.87,416.36,416.65,3200.0,416.72,416.87,416.36,416.65,3200.0
2013-09-13 11:50:00,416.53,416.64,416.17,416.55,6700.0,416.53,416.64,416.17,416.55,6700.0
2013-09-13 12:00:00,416.5,417.09,416.5,416.91,6500.0,416.5,417.09,416.5,416.91,6500.0
2013-09-13 12:10:00,416.92,417.06,416.74,417.06,1300.0,416.92,417.06,416.74,417.06,1300.0
2013-09-13 12:20:00,417.14,417.14,416.76,417.02,1600.0,417.14,417.14,416.76,417.02,1600.0
2013-09-13 12:30:00,417.35,417.35,416.81,416.89,2000.0,417.35,417.35,416.81,416.89,2000.0
2013-09-13 12:40:00,416.95,417.19,416.94,417.19,1400.0,416.95,417.19,416.94,417.19,1400.0
2013-09-13 12:50:00,417.27,417.67,416.98,417.67,2300.0,417.27,417.67,416.98,417.67,2300.0
2013-09-13 13:00:00,417.49,417.84,417.43,417.84,600.0,417.49,417.84,417.43,417.84,600.0
2013-09-13 13:10:00,417.73,417.76,417.15,417.15,1200.0,417.73,417.76,417.15,417.15,1200.0
2013-09-13 13:20:00,417.2,417.45,416.83,416.86,41400.0,417.2,417.45,416.83,416.86,41400.0
2013-09-13 13:30:00,416.83,416.87,415.93,415.93,4900.0,416.83,416.87,415.93,415.93,4900.0
2013-09-13 13:40:00,415.78,416.2,415.73,416.0,9100.0,415.78,416.2,415.73,416.0,9100.0
2013-09-13 13:50:00,416.0,416.66,415.89,416.28,9400.0,416.0,416.66,415.89,416.28,9400.0
2013-09-13 14:00:00,416.28,416.63,416.02,416.21,6700.0,416.28,416.63,416.02,416.21,6700.0
2013-09-13 14:10:00,416.04,416.34,416.0,416.0,5000.0,416.04,416.34,416.0,416.0,5000.0
2013-09-13 14:20:00,415.91,416.0,415.7,415.95,1100.0,415.91,416.0,415.7,415.95,1100.0
2013-09-13 14:30:00,415.79,416.4,415.79,416.28,4300.0,415.79,416.4,415.79,416.28,4300.0
2013-09-13 14:40:00,416.2,416.39,416.04,416.04,2800.0,416.2,416.39,416.04,416.04,2800.0
2013-09-13 14:50:00,416.12,416.14,416.03,416.05,1800.0,416.12,416.14,416.03,416.05,1800.0
2013-09-13 15:00:00,416.19,416.23,416.04,416.04,2700.0,416.19,416.23,416.04,416.04,2700.0
2013-09-13 15:10:00,416.04,416.19,415.87,415.97,6400.0,416.04,416.19,415.87,415.97,6400.0
2013-09-13 15:20:00,416.0,416.27,415.85,416.13,5000.0,416.0,416.27,415.85,416.13,5000.0
2013-09-13 15:30:00,416.0,416.24,415.79,415.79,5600.0,416.0,416.24,415.79,415.79,5600.0
2013-09-13 15:40:00,415.93,416.1,415.91,416.03,5100.0,415.93,416.1,415.91,416.03,5100.0
2013-09-13 15:50:00,415.98,416.0,415.39,415.5,16500.0,415.98,416.0,415.39,415.5,16500.0
2013-09-16 09:30:00,418.12,420.97,417.08,419.77,10200.0,418.12,420.97,417.08,419.77,10200.0
2013-09-16 09:40:00,419.77,419.78,417.7,419.68,9300.0,419.77,419.78,417.7,419.68,9300.0
2013-09-16 09:50:00,418.61,419.71,415.88,416.99,6000.0,418.61,419.71,415.88,416.99,6000.0
2013-09-16 10:00:00,417.7,418.73,416.0,417.42,7100.0,417.7,418.73,416.0,417.42,7100.0
2013-09-16 10:10:00,417.62,417.68,414.94,416.48,53000.0,417.62,417.68,414.94,416.48,53000.0
2013-09-16 10:20:00,415.64,416.96,415.32,415.95,9500.0,415.64,416.96,415.32,415.95,9500.0
2013-09-16 10:30:00,415.99,416.5,415.08,415.88,4900.0,415.99,416.5,415.08,415.88,4900.0
2013-09-16 10:40:00,415.88,415.88,414.48,415.49,6800.0,415.88,415.88,414.48,415.49,6800.0
2013-09-16 10:50:00,415.66,415.66,414.04,415.38,6400.0,415.66,415.66,414.04,415.38,6400.0
2013-09-16 11:00:00,415.31,415.56,414.69,414.95,5900.0,415.31,415.56,414.69,414.95,5900.0
2013-09-16 11:10:00,415.12,415.61,414.71,415.08,3600.0,415.12,415.61,414.71,415.08,3600.0
2013-09-16 11:20:00,415.2,416.16,415.18,416.16,6000.0,415.2,416.16,415.18,416.16,6000.0
2013-09-16 11:30:00,415.9,416.13,415.65,415.71,900.0,415.9,416.13,415.65,415.71,900.0
2013-09-16 11:40:00,415.82,415.88,415.09,415.27,4100.0,415.82,415.88,415.09,415.27,4100.0
2013-09-16 11:50:00,415.26,415.63,414.85,415.37,5200.0,415.26,415.63,414.85,415.37,5200.0
2013-09-16 12:00:00,415.37,415.37,414.9,415.11,2400.0,415.37,415.37,414.9,415.11,2400.0
2013-09-16 12:10:00,415.33,415.41,415.12,415.27,4500.0,415.33,415.41,415.12,415.27,4500.0
2013-09-16 12:20:00,415.33,415.43,414.89,414.89,2500.0,415.33,415.43,414.89,414.89,2500.0
2013-09-16 12:30:00,414.89,415.25,414.52,415.06,3700.0,414.89,415.25,414.52,415.06,3700.0
2013-09-16 12:40:00,415.14,415.14,414.85,414.85,2200.0,415.14,415.14,414.85,414.85,2200.0
2013-09-16 12:50:00,414.92,414.99,414.51,414.51,2900.0,414.92,414.99,414.51,414.51,2900.0
2013-09-16 13:00:00,414.48,414.65,414.11,414.17,3600.0,414.48,414.65,414.11,414.17,3600.0
2013-09-16 13:10:00,414.17,414.74,414.04,414.74,4500.0,414.17,414.74,414.04,414.74,4500.0
2013-09-16 13:20:00,414.52,414.87,414.16,414.25,9800.0,414.52,414.87,414.16,414.25,9800.0
2013-09-16 13:30:00,414.24,414.29,413.67,413.67,4100.0,414.24,414.29,413.67,413.67,4100.0
2013-09-16 13:40:00,413.66,413.77,412.58,412.78,6500.0,413.66,413.77,412.58,412.78,6500.0
2013-09-16 13:50:00,413.0,413.5,412.63,413.24,8800.0,413.0,413.5,412.63,413.24,8800.0
2013-09-16 14:00:00,412.83,413.54,412.8,413.07,5000.0,412.83,413.54,412.8,413.07,5000.0
2013-09-16 14:10:00,413.31,413.56,412.58,412.97,11500.0,413.31,413.56,412.58,412.97,11500.0
2013-09-16 14:20:00,412.83,413.44,412.47,412.76,9100.0,412.83,413.44,412.47,412.76,9100.0
2013-09-16 14:30:00,412.7,412.76,412.2,412.41,41300.0,412.7,412.76,412.2,412.41,41300.0
2013-09-16 14:40:00,412.67,412.67,412.28,412.33,18600.0,412.67,412.67,412.28,412.33,18600.0
2013-09-16 14:50:00,412.3,412.39,412.06,412.28,17300.0,412.3,412.39,412.06,412.28,17300.0
2013-09-16 15:00:00,412.34,412.42,412.02,412.31,36100.0,412.34,412.42,412.02,412.31,36100.0
2013-09-16 15:10:00,412.16,412.63,411.83,412.18,24400.0,412.16,412.63,411.83,412.18,24400.0
2013-09-16 15:20:00,412.04,412.36,411.97,412.26,29300.0,412.04,412.36,411.97,412.26,29300.0
2013-09-16 15:30:00,412.3,412.66,412.01,412.3,18900.0,412.3,412.66,412.01,412.3,18900.0
2013-09-16 15:40:00,412.38,412.57,411.37,411.58,17500.0,412.38,412.57,411.37,411.58,17500.0
2013-09-16 15:50:00,411.58,412.31,411.27,411.34,45200.0,411.58,412.31,411.27,411.34,45200.0
2013-09-17 09:30:00,411.29,413.36,409.36,411.39,17000.0,411.29,413.36,409.36,411.39,17000.0
2013-09-17 09:40:00,411.8,412.39,411.68,411.98,10900.0,411.8,412.39,411.68,411.98,10900.0
2013-09-17 09:50:00,411.99,412.28,411.65,411.69,11500.0,411.99,412.28,411.65,411.69,11500.0
2013-09-17 10:00:00,411.69,412.44,411.49,411.73,13000.0,411.69,412.44,411.49,411.73,13000.0
2013-09-17 10:10:00,411.89,412.13,411.62,412.06,5600.0,411.89,412.13,411.62,412.06,5600.0
2013-09-17 10:20:00,412.0,412.92,411.75,411.76,8700.0,412.0,412.92,411.75,411.76,8700.0
2013-09-17 10:30:00,411.77,412.11,411.55,411.76,4900.0,411.77,412.11,411.55,411.76,4900.0
2013-09-17 10:40:00,411.6,412.21,411.6,412.11,7000.0,411.6,412.21,411.6,412.11,7000.0
2013-09-17 10:50:00,412.24,412.62,411.89,412.49,8800.0,412.24,412.62,411.89,412.49,8800.0
2013-09-17 11:00:00,412.08,412.5,411.95,411.95,10500.0,412.08,412.5,411.95,411.95,10500.0
2013-09-17 11:10:00,412.17,412.4,411.92,412.14,6400.0,412.17,412.4,411.92,412.14,6400.0
2013-09-17 11:20:00,412.4,412.6,412.03,412.07,9200.0,412.4,412.6,412.03,412.07,9200.0
2013-09-17 11:30:00,412.1,412.91,412.1,412.15,7100.0,412.1,412.91,412.1,412.15,7100.0
2013-09-17 11:40:00,412.41,412.74,412.1,412.74,5100.0,412.41,412.74,412.1,412.74,5100.0
2013-09-17 11:50:00,412.74,412.91,412.32,412.34,9000.0,412.74,412.91,412.32,412.34,9000.0
2013-09-17 12:00:00,412.44,412.51,412.15,412.22,3700.0,412.44,412.51,412.15,412.22,3700.0
2013-09-17 12:10:00,412.27,412.94,412.27,412.7,7300.0,412.27,412.94,412.27,412.7,7300.0
2013-09-17 12:20:00,412.65,413.17,412.42,412.81,8200.0,412.65,413.17,412.42,412.81,8200.0
2013-09-17 12:30:00,413.05,414.21,412.99,413.73,6800.0,413.05,414.21,412.99,413.73,6800.0
2013-09-17 12:40:00,414.07,415.01,414.03,414.15,12400.0,414.07,415.01,414.03,414.15,12400.0
2013-09-17 12:50:00,414.32,414.54,414.17,414.25,6400.0,414.32,414.54,414.17,414.25,6400.0
2013-09-17 13:00:00,414.31,414.57,413.98,414.11,10800.0,414.31,414.57,413.98,414.11,10800.0
2013-09-17 13:10:00,414.08,414.1,413.33,413.9,2700.0,414.08,414.1,413.33,413.9,2700.0
2013-09-17 13:20:00,413.93,414.56,413.93,414.19,5000.0,413.93,414.56,413.93,414.19,5000.0
2013-09-17 13:30:00,414.19,414.56,414.13,414.13,4400.0,414.19,414.56,414.13,414.13,4400.0
2013-09-17 13:40:00,414.59,415.2,413.75,415.2,11800.0,414.59,415.2,413.75,415.2,11800.0
2013-09-17 13:50:00,415.2,416.5,415.1,416.5,9900.0,415.2,416.5,415.1,416.5,9900.0
2013-09-17 14:00:00,416.5,416.62,415.75,415.93,11800.0,416.5,416.62,415.75,415.93,11800.0
2013-09-17 14:10:00,416.0,416.81,415.94,416.81,5300.0,416.0,416.81,415.94,416.81,5300.0
2013-09-17 14:20:00,416.77,417.26,416.44,417.0,17700.0,416.77,417.26,416.44,417.0,17700.0
2013-09-17 14:30:00,416.9,417.52,416.87,417.31,35800.0,416.9,417.52,416.87,417.31,35800.0
2013-09-17 14:40:00,417.22,417.96,417.0,417.34,7000.0,417.22,417.96,417.0,417.34,7000.0
2013-09-17 14:50:00,417.32,417.63,417.23,417.27,8400.0,417.32,417.63,417.23,417.27,8400.0
2013-09-17 15:00:00,417.63,418.13,416.8,416.8,11400.0,417.63,418.13,416.8,416.8,11400.0
2013-09-17 15:10:00,417.03,417.42,416.94,417.34,8500.0,417.03,417.42,416.94,417.34,8500.0
2013-09-17 15:20:00,417.59,417.81,417.49,417.68,4300.0,417.59,417.81,417.49,417.68,4300.0
2013-09-17 15:30:00,417.61,417.96,417.59,417.92,5800.0,417.61,417.96,417.59,417.92,5800.0
2013-09-17 15:40:00,417.91,418.5,417.7,418.23,15700.0,417.91,418.5,417.7,418.23,15700.0
2013-09-17 15:50:00,418.2,418.43,417.64,418.41,23500.0,418.2,418.43,417.64,418.41,23500.0
2013-09-18 09:30:00,419.66,421.88,419.41,420.04,14900.0,419.66,421.88,419.41,420.04,14900.0
2013-09-18 09:40:00,420.17,420.31,419.67,420.31,3600.0,420.17,420.31,419.67,420.31,3600.0
2013-09-18 09:50:00,420.05,420.46,417.75,419.29,5100.0,420.05,420.46,417.75,419.29,5100.0
2013-09-18 10:00:00,418.93,420.36,418.76,420.22,6700.0,418.93,420.36,418.76,420.22,6700.0
2013-09-18 10:10:00,420.22,420.96,419.86,420.95,7200.0,420.22,420.96,419.86,420.95,7200.0
2013-09-18 10:20:00,420.96,421.44,420.61,420.64,5000.0,420.96,421.44,420.61,420.64,5000.0
2013-09-18 10:30:00,421.0,421.45,421.0,421.15,4700.0,421.0,421.45,421.0,421.15,4700.0
2013-09-18 10:40:00,421.14,421.29,420.1,420.88,5800.0,421.14,421.29,420.1,420.88,5800.0
2013-09-18 10:50:00,420.59,421.19,420.37,420.37,6800.0,420.59,421.19,420.37,420.37,6800.0
2013-09-18 11:00:00,420.61,420.73,419.92,420.16,6900.0,420.61,420.73,419.92,420.16,6900.0
2013-09-18 11:10:00,420.11,420.18,419.22,419.37,5400.0,420.11,420.18,419.22,419.37,5400.0
2013-09-18 11:20:00,419.4,420.44,419.32,420.44,6700.0,419.4,420.44,419.32,420.44,6700.0
2013-09-18 11:30:00,420.16,420.82,419.91,420.49,4400.0,420.16,420.82,419.91,420.49,4400.0
2013-09-18 11:40:00,420.43,420.43,419.74,419.74,2900.0,420.43,420.43,419.74,419.74,2900.0
2013-09-18 11:50:00,419.81,419.81,418.88,418.92,6900.0,419.81,419.81,418.88,418.92,6900.0
2013-09-18 12:00:00,418.6,419.37,418.6,419.25,1800.0,418.6,419.37,418.6,419.25,1800.0
2013-09-18 12:10:00,419.26,419.26,417.81,417.81,5100.0,419.26,419.26,417.81,417.81,5100.0
2013-09-18 12:20:00,417.66,418.39,417.34,417.73,7200.0,417.66,418.39,417.34,417.73,7200.0
2013-09-18 12:30:00,417.65,417.82,417.43,417.76,3400.0,417.65,417.82,417.43,417.76,3400.0
2013-09-18 12:40:00,417.54,418.35,417.54,417.82,4900.0,417.54,418.35,417.54,417.82,4900.0
2013-09-18 12:50:00,417.85,418.14,417.59,417.59,4800.0,417.85,418.14,417.59,417.59,4800.0
2013-09-18 13:00:00,417.74,417.99,416.9,417.38,5600.0,417.74,417.99,416.9,417.38,5600.0
2013-09-18 13:10:00,417.44,417.64,416.85,416.85,4300.0,417.44,417.64,416.85,416.85,4300.0
2013-09-18 13:20:00,416.79,417.97,416.79,417.84,2200.0,416.79,417.97,416.79,417.84,2200.0
2013-09-18 13:30:00,417.64,417.81,417.44,417.5,3200.0,417.64,417.81,417.44,417.5,3200.0
2013-09-18 13:40:00,417.26,417.38,417.17,417.18,600.0,417.26,417.38,417.17,417.18,600.0
2013-09-18 13:50:00,417.7,418.55,417.67,418.55,1200.0,417.7,418.55,417.67,418.55,1200.0
2013-09-18 14:00:00,418.65,421.81,418.61,421.46,23000.0,418.65,421.81,418.61,421.46,23000.0
2013-09-18 14:10:00,421.31,422.59,421.25,421.82,9700.0,421.31,422.59,421.25,421.82,9700.0
2013-09-18 14:20:00,422.06,422.07,421.16,421.57,10900.0,422.06,422.07,421.16,421.57,10900.0
2013-09-18 14:30:00,421.2,421.87,421.2,421.71,8600.0,421.2,421.87,421.2,421.71,8600.0
2013-09-18 14:40:00,421.62,422.35,421.61,422.08,5700.0,421.62,422.35,421.61,422.08,5700.0
2013-09-18 14:50:00,422.08,422.93,421.81,422.93,9200.0,422.08,422.93,421.81,422.93,9200.0
2013-09-18 15:00:00,423.22,423.5,422.19,422.21,9400.0,423.22,423.5,422.19,422.21,9400.0
2013-09-18 15:10:00,422.19,422.37,421.01,421.42,7700.0,422.19,422.37,421.01,421.42,7700.0
2013-09-18 15:20:00,421.26,422.44,420.92,421.15,17000.0,421.26,422.44,420.92,421.15,17000.0
2013-09-18 15:30:00,421.09,421.97,420.38,420.55,28400.0,421.09,421.97,420.38,420.55,28400.0
2013-09-18 15:40:00,420.49,420.49,418.67,418.81,32200.0,420.49,420.49,418.67,418.81,32200.0
2013-09-18 15:50:00,418.86,420.44,418.85,420.44,50700.0,418.86,420.44,418.85,420.44,50700.0
2013-09-19 09:30:00,421.99,423.38,420.44,420.44,5500.0,421.99,423.38,420.44,420.44,5500.0
2013-09-19 09:40:00,421.79,421.79,420.08,420.08,6200.0,421.79,421.79,420.08,420.08,6200.0
2013-09-19 09:50:00,420.51,421.06,420.11,420.21,3400.0,420.51,421.06,420.11,420.21,3400.0
2013-09-19 10:00:00,420.47,421.32,420.27,420.84,3500.0,420.47,421.32,420.27,420.84,3500.0
2013-09-19 10:10:00,420.6,420.6,420.19,420.28,2800.0,420.6,420.6,420.19,420.28,2800.0
2013-09-19 10:20:00,420.03,420.73,419.49,419.49,4500.0,420.03,420.73,419.49,419.49,4500.0
2013-09-19 10:30:00,419.81,419.81,419.19,419.4,900.0,419.81,419.81,419.19,419.4,900.0
2013-09-19 10:40:00,419.55,421.12,419.04,419.05,5300.0,419.55,421.12,419.04,419.05,5300.0
2013-09-19 10:50:00,419.39,420.04,419.14,419.58,2500.0,419.39,420.04,419.14,419.58,2500.0
2013-09-19 11:00:00,419.55,420.29,419.09,419.5,7600.0,419.55,420.29,419.09,419.5,7600.0
2013-09-19 11:10:00,419.76,419.76,418.82,418.83,2700.0,419.76,419.76,418.82,418.83,2700.0
2013-09-19 11:20:00,419.21,419.64,418.93,419.3,7900.0,419.21,419.64,418.93,419.3,7900.0
2013-09-19 11:30:00,419.61,419.69,417.9,418.51,4500.0,419.61,419.69,417.9,418.51,4500.0
2013-09-19 11:40:00,418.86,419.63,418.6,419.28,3800.0,418.86,419.63,418.6,419.28,3800.0
2013-09-19 11:50:00,419.52,419.63,418.98,419.05,1300.0,419.52,419.63,418.98,419.05,1300.0
2013-09-19 12:00:00,419.22,420.3,418.88,420.25,16200.0,419.22,420.3,418.88,420.25,16200.0
2013-09-19 12:10:00,420.25,421.38,420.25,421.05,6700.0,420.25,421.38,420.25,421.05,6700.0
2013-09-19 12:20:00,420.75,421.06,420.05,420.6,16900.0,420.75,421.06,420.05,420.6,16900.0
2013-09-19 12:30:00,420.5,420.86,420.11,420.78,12400.0,420.5,420.86,420.11,420.78,12400.0
2013-09-19 12:40:00,420.8,421.17,420.4,420.61,5800.0,420.8,421.17,420.4,420.61,5800.0
2013-09-19 12:50:00,420.56,421.07,420.53,420.53,1400.0,420.56,421.07,420.53,420.53,1400.0
2013-09-19 13:00:00,420.68,420.92,420.43,420.9,3300.0,420.68,420.92,420.43,420.9,3300.0
2013-09-19 13:10:00,420.85,421.12,419.52,420.06,9800.0,420.85,421.12,419.52,420.06,9800.0
2013-09-19 13:20:00,420.46,420.7,420.19,420.19,900.0,420.46,420.7,420.19,420.19,900.0
2013-09-19 13:30:00,420.12,421.02,420.12,421.02,2700.0,420.12,421.02,420.12,421.02,2700.0
2013-09-19 13:40:00,421.19,421.23,419.93,420.51,4200.0,421.19,421.23,419.93,420.51,4200.0
2013-09-19 13:50:00,420.67,420.86,420.03,420.37,4600.0,420.67,420.86,420.03,420.37,4600.0
2013-09-19 14:00:00,420.73,421.45,420.21,421.4,7200.0,420.73,421.45,420.21,421.4,7200.0
2013-09-19 14:10:00,421.5,422.01,420.87,421.63,8200.0,421.5,422.01,420.87,421.63,8200.0
2013-09-19 14:20:00,421.85,421.89,421.49,421.8,2300.0,421.85,421.89,421.49,421.8,2300.0
2013-09-19 14:30:00,421.64,421.99,421.44,421.97,5300.0,421.64,421.99,421.44,421.97,5300.0
2013-09-19 14:40:00,421.97,422.17,421.78,422.07,4900.0,421.97,422.17,421.78,422.07,4900.0
2013-09-19 14:50:00,422.17,422.27,421.67,422.27,4800.0,422.17,422.27,421.67,422.27,4800.0
2013-09-19 15:00:00,422.27,422.73,422.0,422.73,4400.0,422.27,422.73,422.0,422.73,4400.0
2013-09-19 15:10:00,422.61,422.8,422.45,422.57,6200.0,422.61,422.8,422.45,422.57,6200.0
2013-09-19 15:20:00,422.55,422.96,422.37,422.4,3400.0,422.55,422.96,422.37,422.4,3400.0
2013-09-19 15:30:00,422.29,422.97,422.29,422.84,3800.0,422.29,422.97,422.29,422.84,3800.0
2013-09-19 15:40:00,422.76,423.42,422.63,422.86,13000.0,422.76,423.42,422.63,422.86,13000.0
2013-09-19 15:50:00,422.59,422.85,422.34,422.54,28000.0,422.59,422.85,422.34,422.54,28000.0
2013-09-20 09:30:00,422.98,422.98,417.0,422.61,48000.0,422.98,422.98,417.0,422.61,48000.0
2013-09-20 09:40:00,422.88,422.9,421.34,421.34,2800.0,422.88,422.9,421.34,421.34,2800.0
2013-09-20 09:50:00,422.22,422.98,421.4,422.67,7300.0,422.22,422.98,421.4,422.67,7300.0
2013-09-20 10:00:00,423.0,423.5,422.6,423.09,16000.0,423.0,423.5,422.6,423.09,16000.0
2013-09-20 10:10:00,423.38,423.38,422.6,422.6,8300.0,423.38,423.38,422.6,422.6,8300.0
2013-09-20 10:20:00,422.49,423.11,421.43,422.54,39900.0,422.49,423.11,421.43,422.54,39900.0
2013-09-20 10:30:00,422.55,422.98,422.48,422.89,7500.0,422.55,422.98,422.48,422.89,7500.0
2013-09-20 10:40:00,422.8,422.96,422.53,422.96,3500.0,422.8,422.96,422.53,422.96,3500.0
2013-09-20 10:50:00,422.96,423.35,422.48,422.97,6500.0,422.96,423.35,422.48,422.97,6500.0
2013-09-20 11:00:00,422.97,423.12,422.79,422.82,3800.0,422.97,423.12,422.79,422.82,3800.0
2013-09-20 11:10:00,422.67,422.8,422.48,422.76,6000.0,422.67,422.8,422.48,422.76,6000.0
2013-09-20 11:20:00,422.78,422.79,422.45,422.7,11300.0,422.78,422.79,422.45,422.7,11300.0
2013-09-20 11:30:00,422.67,423.44,422.22,422.43,4200.0,422.67,423.44,422.22,422.43,4200.0
2013-09-20 11:40:00,422.39,422.41,421.3,421.68,7800.0,422.39,422.41,421.3,421.68,7800.0
2013-09-20 11:50:00,421.52,421.87,421.27,421.4,4100.0,421.52,421.87,421.27,421.4,4100.0
2013-09-20 12:00:00,421.35,421.9,421.29,421.65,5300.0,421.35,421.9,421.29,421.65,5300.0
2013-09-20 12:10:00,421.36,421.47,420.81,421.09,2200.0,421.36,421.47,420.81,421.09,2200.0
2013-09-20 12:20:00,421.41,422.06,421.11,422.06,1900.0,421.41,422.06,421.11,422.06,1900.0
2013-09-20 12:30:00,421.7,421.87,420.79,421.38,6700.0,421.7,421.87,420.79,421.38,6700.0
2013-09-20 12:40:00,421.12,422.18,421.01,421.58,4100.0,421.12,422.18,421.01,421.58,4100.0
2013-09-20 12:50:00,421.76,422.86,421.76,422.86,2200.0,421.76,422.86,421.76,422.86,2200.0
2013-09-20 13:00:00,422.83,422.83,421.55,421.55,20800.0,422.83,422.83,421.55,421.55,20800.0
2013-09-20 13:10:00,421.55,421.6,418.37,419.05,65000.0,421.55,421.6,418.37,419.05,65000.0
2013-09-20 13:20:00,419.22,419.36,418.55,418.55,9400.0,419.22,419.36,418.55,418.55,9400.0
2013-09-20 13:30:00,418.56,419.35,417.75,418.26,35900.0,418.56,419.35,417.75,418.26,35900.0
2013-09-20 13:40:00,418.09,418.7,417.97,418.46,9300.0,418.09,418.7,417.97,418.46,9300.0
2013-09-20 13:50:00,418.46,418.61,417.19,417.39,16100.0,418.46,418.61,417.19,417.39,16100.0
2013-09-20 14:00:00,417.15,417.46,415.93,416.57,32500.0,417.15,417.46,415.93,416.57,32500.0
2013-09-20 14:10:00,416.16,416.34,413.17,413.18,40600.0,416.16,416.34,413.17,413.18,40600.0
2013-09-20 14:20:00,413.18,414.87,412.0,414.87,28500.0,413.18,414.87,412.0,414.87,28500.0
2013-09-20 14:30:00,414.88,416.59,414.33,415.41,18600.0,414.88,416.59,414.33,415.41,18600.0
2013-09-20 14:40:00,415.11,417.71,415.07,417.12,9900.0,415.11,417.71,415.07,417.12,9900.0
2013-09-20 14:50:00,417.19,418.51,416.64,418.24,7900.0,417.19,418.51,416.64,418.24,7900.0
2013-09-20 15:00:00,417.88,418.88,417.61,418.71,10000.0,417.88,418.88,417.61,418.71,10000.0
2013-09-20 15:10:00,418.79,419.41,418.04,418.51,16600.0,418.79,419.41,418.04,418.51,16600.0
2013-09-20 15:20:00,418.51,418.74,417.59,417.59,12500.0,418.51,418.74,417.59,417.59,12500.0
2013-09-20 15:30:00,417.8,418.43,417.5,418.2,13700.0,417.8,418.43,417.5,418.2,13700.0
2013-09-20 15:40:00,418.33,419.52,418.18,419.27,22400.0,418.33,419.52,418.18,419.27,22400.0
2013-09-20 15:50:00,419.21,420.11,419.12,419.71,52900.0,419.21,420.11,419.12,419.71,52900.0
2013-09-23 09:30:00,418.92,421.7,418.53,419.2,17800.0,418.92,421.7,418.53,419.2,17800.0
2013-09-23 09:40:00,419.19,419.2,417.37,418.03,16700.0,419.19,419.2,417.37,418.03,16700.0
2013-09-23 09:50:00,418.17,418.22,416.53,417.14,10500.0,418.17,418.22,416.53,417.14,10500.0
2013-09-23 10:00:00,417.14,417.71,415.89,416.4,5200.0,417.14,417.71,415.89,416.4,5200.0
2013-09-23 10:10:00,416.4,418.69,416.4,417.93,3200.0,416.4,418.69,416.4,417.93,3200.0
2013-09-23 10:20:00,418.69,418.69,416.53,416.53,2000.0,418.69,418.69,416.53,416.53,2000.0
2013-09-23 10:30:00,416.56,417.76,416.16,417.12,7500.0,416.56,417.76,416.16,417.12,7500.0
2013-09-23 10:40:00,417.71,417.74,416.93,417.26,1600.0,417.71,417.74,416.93,417.26,1600.0
2013-09-23 10:50:00,417.12,417.46,416.78,417.34,10000.0,417.12,417.46,416.78,417.34,10000.0
2013-09-23 11:00:00,417.37,417.47,417.12,417.12,2600.0,417.37,417.47,417.12,417.12,2600.0
2013-09-23 11:10:00,417.28,417.74,417.07,417.46,8800.0,417.28,417.74,417.07,417.46,8800.0
2013-09-23 11:20:00,417.58,417.74,417.23,417.74,3500.0,417.58,417.74,417.23,417.74,3500.0
2013-09-23 11:30:00,417.66,417.68,417.07,417.27,2500.0,417.66,417.68,417.07,417.27,2500.0
2013-09-23 11:40:00,417.27,417.3,416.99,417.16,3000.0,417.27,417.3,416.99,417.16,3000.0
2013-09-23 11:50:00,417.24,417.39,416.57,417.07,9200.0,417.24,417.39,416.57,417.07,9200.0
2013-09-23 12:00:00,417.04,417.79,417.04,417.79,2000.0,417.04,417.79,417.04,417.79,2000.0
2013-09-23 12:10:00,417.89,418.75,417.55,418.31,6500.0,417.89,418.75,417.55,418.31,6500.0
2013-09-23 12:20:00,418.02,418.56,418.02,418.15,800.0,418.02,418.56,418.02,418.15,800.0
2013-09-23 12:30:00,418.57,418.57,417.99,418.32,1400.0,418.57,418.57,417.99,418.32,1400.0
2013-09-23 12:40:00,418.64,418.73,418.22,418.73,3600.0,418.64,418.73,418.22,418.73,3600.0
2013-09-23 12:50:00,418.57,419.0,418.57,419.0,2000.0,418.57,419.0,418.57,419.0,2000.0
2013-09-23 13:00:00,419.03,419.2,419.01,419.02,1600.0,419.03,419.2,419.01,419.02,1600.0
2013-09-23 13:10:00,419.2,419.23,418.31,418.76,6800.0,419.2,419.23,418.31,418.76,6800.0
2013-09-23 13:20:00,418.95,418.98,418.79,418.98,700.0,418.95,418.98,418.79,418.98,700.0
2013-09-23 13:30:00,419.14,419.14,418.8,419.04,1500.0,419.14,419.14,418.8,419.04,1500.0
2013-09-23 13:40:00,419.03,419.16,418.79,418.79,1600.0,419.03,419.16,418.79,418.79,1600.0
2013-09-23 13:50:00,419.22,419.57,419.13,419.51,2700.0,419.22,419.57,419.13,419.51,2700.0
2013-09-23 14:00:00,419.7,419.8,419.11,419.8,5900.0,419.7,419.8,419.11,419.8,5900.0
2013-09-23 14:10:00,419.76,419.85,419.5,419.5,2200.0,419.76,419.85,419.5,419.5,2200.0
2013-09-23 14:20:00,419.38,419.44,418.49,418.65,2100.0,419.38,419.44,418.49,418.65,2100.0
2013-09-23 14:30:00,418.48,419.32,418.48,418.64,3100.0,418.48,419.32,418.48,418.64,3100.0
2013-09-23 14:40:00,418.71,418.71,418.55,418.63,1200.0,418.71,418.71,418.55,418.63,1200.0
2013-09-23 14:50:00,418.58,418.78,418.33,418.54,8300.0,418.58,418.78,418.33,418.54,8300.0
2013-09-23 15:00:00,418.62,418.7,418.52,418.63,3200.0,418.62,418.7,418.52,418.63,3200.0
2013-09-23 15:10:00,418.63,418.65,418.3,418.38,2800.0,418.63,418.65,418.3,418.38,2800.0
2013-09-23 15:20:00,418.39,418.63,417.89,417.89,5200.0,418.39,418.63,417.89,417.89,5200.0
2013-09-23 15:30:00,417.85,418.89,417.85,418.86,5200.0,417.85,418.89,417.85,418.86,5200.0
2013-09-23 15:40:00,418.72,418.9,417.95,418.59,7300.0,418.72,418.9,417.95,418.59,7300.0
2013-09-23 15:50:00,418.32,418.36,417.77,417.83,10100.0,418.32,418.36,417.77,417.83,10100.0
2013-09-24 09:30:00,416.64,418.64,415.33,417.41,11300.0,416.64,418.64,415.33,417.41,11300.0
2013-09-24 09:40:00,417.25,418.31,415.0,415.0,17600.0,417.25,418.31,415.0,415.0,17600.0
2013-09-24 09:50:00,415.36,415.95,414.23,415.3,7600.0,415.36,415.95,414.23,415.3,7600.0
2013-09-24 10:00:00,415.93,416.81,414.78,416.09,13000.0,415.93,416.81,414.78,416.09,13000.0
2013-09-24 10:10:00,416.23,416.31,414.24,414.75,6600.0,416.23,416.31,414.24,414.75,6600.0
2013-09-24 10:20:00,414.12,415.24,414.12,414.64,4700.0,414.12,415.24,414.12,414.64,4700.0
2013-09-24 10:30:00,415.18,415.61,414.09,414.39,10100.0,415.18,415.61,414.09,414.39,10100.0
2013-09-24 10:40:00,414.0,415.78,413.71,414.95,4000.0,414.0,415.78,413.71,414.95,4000.0
2013-09-24 10:50:00,414.87,415.67,414.71,414.77,4000.0,414.87,415.67,414.71,414.77,4000.0
2013-09-24 11:00:00,414.75,415.47,414.52,415.47,11500.0,414.75,415.47,414.52,415.47,11500.0
2013-09-24 11:10:00,415.36,415.58,414.95,415.0,16800.0,415.36,415.58,414.95,415.0,16800.0
2013-09-24 11:20:00,414.94,415.04,414.48,414.55,5900.0,414.94,415.04,414.48,414.55,5900.0
2013-09-24 11:30:00,414.68,414.99,414.33,414.35,11100.0,414.68,414.99,414.33,414.35,11100.0
2013-09-24 11:40:00,414.33,414.51,413.72,413.72,23700.0,414.33,414.51,413.72,413.72,23700.0
2013-09-24 11:50:00,413.99,414.33,413.8,414.12,6100.0,413.99,414.33,413.8,414.12,6100.0
2013-09-24 12:00:00,414.01,414.5,413.46,414.04,26000.0,414.01,414.5,413.46,414.04,26000.0
2013-09-24 12:10:00,413.8,414.32,413.54,413.94,20600.0,413.8,414.32,413.54,413.94,20600.0
2013-09-24 12:20:00,413.89,414.36,413.89,414.21,6000.0,413.89,414.36,413.89,414.21,6000.0
2013-09-24 12:30:00,414.37,414.52,414.23,414.26,3100.0,414.37,414.52,414.23,414.26,3100.0
2013-09-24 12:40:00,414.25,415.0,413.68,414.13,11700.0,414.25,415.0,413.68,414.13,11700.0
2013-09-24 12:50:00,414.82,414.9,413.88,414.2,4000.0,414.82,414.9,413.88,414.2,4000.0
2013-09-24 13:00:00,414.03,414.25,413.36,413.36,7100.0,414.03,414.25,413.36,413.36,7100.0
2013-09-24 13:10:00,413.44,413.51,412.27,412.49,17400.0,413.44,413.51,412.27,412.49,17400.0
2013-09-24 13:20:00,412.48,412.52,411.45,411.75,21100.0,412.48,412.52,411.45,411.75,21100.0
2013-09-24 13:30:00,411.41,411.96,410.85,411.0,18600.0,411.41,411.96,410.85,411.0,18600.0
2013-09-24 13:40:00,411.0,411.14,408.9,409.66,22600.0,411.0,411.14,408.9,409.66,22600.0
2013-09-24 13:50:00,409.97,411.68,409.75,411.68,25600.0,409.97,411.68,409.75,411.68,25600.0
2013-09-24 14:00:00,411.71,412.4,411.29,412.4,14500.0,411.71,412.4,411.29,412.4,14500.0
2013-09-24 14:10:00,412.3,412.8,411.67,411.68,16500.0,412.3,412.8,411.67,411.68,16500.0
2013-09-24 14:20:00,412.1,412.17,411.1,411.5,9200.0,412.1,412.17,411.1,411.5,9200.0
2013-09-24 14:30:00,411.22,411.97,411.17,411.6,5700.0,411.22,411.97,411.17,411.6,5700.0
2013-09-24 14:40:00,411.69,412.21,411.56,412.03,6600.0,411.69,412.21,411.56,412.03,6600.0
2013-09-24 14:50:00,412.03,413.09,411.53,412.61,18800.0,412.03,413.09,411.53,412.61,18800.0
2013-09-24 15:00:00,412.66,413.11,412.37,412.45,13700.0,412.66,413.11,412.37,412.45,13700.0
2013-09-24 15:10:00,412.42,412.99,411.87,412.61,5900.0,412.42,412.99,411.87,412.61,5900.0
2013-09-24 15:20:00,412.62,413.49,412.16,412.59,9800.0,412.62,413.49,412.16,412.59,9800.0
2013-09-24 15:30:00,412.59,412.6,412.2,412.42,6800.0,412.59,412.6,412.2,412.42,6800.0
2013-09-24 15:40:00,412.4,413.46,412.03,412.8,12100.0,412.4,413.46,412.03,412.8,12100.0
2013-09-24 15:50:00,412.76,415.23,412.52,414.7,41000.0,412.76,415.23,412.52,414.7,41000.0
2013-09-25 09:30:00,416.56,419.28,410.0,412.75,44900.0,416.56,419.28,410.0,412.75,44900.0
2013-09-25 09:40:00,411.28,415.09,411.28,413.0,18300.0,411.28,415.09,411.28,413.0,18300.0
2013-09-25 09:50:00,413.29,414.47,411.24,414.0,14300.0,413.29,414.47,411.24,414.0,14300.0
2013-09-25 10:00:00,414.0,416.38,412.71,414.75,16800.0,414.0,416.38,412.71,414.75,16800.0
2013-09-25 10:10:00,414.85,415.47,413.5,414.99,8300.0,414.85,415.47,413.5,414.99,8300.0
2013-09-25 10:20:00,414.92,416.99,414.84,416.11,9000.0,414.92,416.99,414.84,416.11,9000.0
2013-09-25 10:30:00,416.3,416.52,415.49,416.0,7300.0,416.3,416.52,415.49,416.0,7300.0
2013-09-25 10:40:00,416.0,416.64,415.75,415.84,5000.0,416.0,416.64,415.75,415.84,5000.0
2013-09-25 10:50:00,416.63,416.86,415.9,416.32,15400.0,416.63,416.86,415.9,416.32,15400.0
2013-09-25 11:00:00,416.3,416.95,415.66,416.35,17600.0,416.3,416.95,415.66,416.35,17600.0
2013-09-25 11:10:00,416.0,418.19,416.0,417.82,15000.0,416.0,418.19,416.0,417.82,15000.0
2013-09-25 11:20:00,417.82,421.29,417.47,421.2,19100.0,417.82,421.29,417.47,421.2,19100.0
2013-09-25 11:30:00,421.22,424.75,419.31,422.44,35500.0,421.22,424.75,419.31,422.44,35500.0
2013-09-25 11:40:00,422.53,424.86,421.88,424.03,22900.0,422.53,424.86,421.88,424.03,22900.0
2013-09-25 11:50:00,424.47,424.57,423.12,423.79,11800.0,424.47,424.57,423.12,423.79,11800.0
2013-09-25 12:00:00,423.95,423.97,422.23,422.69,10500.0,423.95,423.97,422.23,422.69,10500.0
2013-09-25 12:10:00,422.58,423.63,422.25,423.51,12800.0,422.58,423.63,422.25,423.51,12800.0
2013-09-25 12:20:00,423.52,423.59,421.99,422.06,25300.0,423.52,423.59,421.99,422.06,25300.0
2013-09-25 12:30:00,422.3,423.43,421.32,422.88,16000.0,422.3,423.43,421.32,422.88,16000.0
2013-09-25 12:40:00,422.66,422.66,420.34,421.67,10300.0,422.66,422.66,420.34,421.67,10300.0
2013-09-25 12:50:00,421.29,422.62,421.29,422.48,11600.0,421.29,422.62,421.29,422.48,11600.0
2013-09-25 13:00:00,422.55,423.03,421.84,422.04,9600.0,422.55,423.03,421.84,422.04,9600.0
2013-09-25 13:10:00,422.02,423.57,421.55,423.28,12000.0,422.02,423.57,421.55,423.28,12000.0
2013-09-25 13:20:00,423.04,424.66,422.64,423.85,7000.0,423.04,424.66,422.64,423.85,7000.0
2013-09-25 13:30:00,423.78,423.78,421.18,421.65,15600.0,423.78,423.78,421.18,421.65,15600.0
2013-09-25 13:40:00,422.37,422.37,420.04,420.04,18700.0,422.37,422.37,420.04,420.04,18700.0
2013-09-25 13:50:00,420.03,423.33,420.03,423.33,22400.0,420.03,423.33,420.03,423.33,22400.0
2013-09-25 14:00:00,423.78,426.42,423.35,425.45,28300.0,423.78,426.42,423.35,425.45,28300.0
2013-09-25 14:10:00,425.62,426.67,425.34,426.0,21500.0,425.62,426.67,425.34,426.0,21500.0
2013-09-25 14:20:00,425.74,426.54,425.2,425.41,12200.0,425.74,426.54,425.2,425.41,12200.0
2013-09-25 14:30:00,425.38,425.41,423.67,424.87,10900.0,425.38,425.41,423.67,424.87,10900.0
2013-09-25 14:40:00,424.41,425.5,424.14,425.5,7100.0,424.41,425.5,424.14,425.5,7100.0
2013-09-25 14:50:00,425.33,425.96,425.11,425.47,13700.0,425.33,425.96,425.11,425.47,13700.0
2013-09-25 15:00:00,425.53,427.11,425.13,426.3,18200.0,425.53,427.11,425.13,426.3,18200.0
2013-09-25 15:10:00,426.61,427.22,426.0,426.66,14500.0,426.61,427.22,426.0,426.66,14500.0
2013-09-25 15:20:00,426.88,428.05,426.48,426.62,49200.0,426.88,428.05,426.48,426.62,49200.0
2013-09-25 15:30:00,426.58,427.31,425.38,426.16,53600.0,426.58,427.31,425.38,426.16,53600.0
2013-09-25 15:40:00,426.19,426.5,424.41,424.95,65700.0,426.19,426.5,424.41,424.95,65700.0
2013-09-25 15:50:00,425.31,426.0,423.49,425.73,60000.0,425.31,426.0,423.49,425.73,60000.0
2013-09-26 09:30:00,424.88,425.74,421.84,424.66,15800.0,424.88,425.74,421.84,424.66,15800.0
2013-09-26 09:40:00,424.0,425.26,421.58,423.9,14600.0,424.0,425.26,421.58,423.9,14600.0
2013-09-26 09:50:00,423.85,425.99,423.39,423.39,4700.0,423.85,425.99,423.39,423.39,4700.0
2013-09-26 10:00:00,424.13,424.98,423.69,424.0,8000.0,424.13,424.98,423.69,424.0,8000.0
2013-09-26 10:10:00,423.71,424.98,423.46,423.79,9200.0,423.71,424.98,423.46,423.79,9200.0
2013-09-26 10:20:00,423.45,424.12,423.13,423.93,4800.0,423.45,424.12,423.13,423.93,4800.0
2013-09-26 10:30:00,424.09,424.09,422.52,422.93,7400.0,424.09,424.09,422.52,422.93,7400.0
2013-09-26 10:40:00,422.52,423.49,422.51,423.12,13500.0,422.52,423.49,422.51,423.12,13500.0
2013-09-26 10:50:00,423.43,423.43,422.39,422.53,5900.0,423.43,423.43,422.39,422.53,5900.0
2013-09-26 11:00:00,422.4,423.29,421.97,422.94,11200.0,422.4,423.29,421.97,422.94,11200.0
2013-09-26 11:10:00,422.62,422.8,421.71,421.72,8200.0,422.62,422.8,421.71,421.72,8200.0
2013-09-26 11:20:00,421.66,421.72,420.46,421.57,14800.0,421.66,421.72,420.46,421.57,14800.0
2013-09-26 11:30:00,421.99,421.99,420.97,421.02,5800.0,421.99,421.99,420.97,421.02,5800.0
2013-09-26 11:40:00,420.81,421.98,420.81,421.09,4700.0,420.81,421.98,420.81,421.09,4700.0
2013-09-26 11:50:00,421.3,421.9,420.7,421.42,5000.0,421.3,421.9,420.7,421.42,5000.0
2013-09-26 12:00:00,421.73,421.83,420.91,421.61,6600.0,421.73,421.83,420.91,421.61,6600.0
2013-09-26 12:10:00,421.52,422.48,421.31,421.31,12000.0,421.52,422.48,421.31,421.31,12000.0
2013-09-26 12:20:00,421.57,421.89,421.06,421.08,5800.0,421.57,421.89,421.06,421.08,5800.0
2013-09-26 12:30:00,421.08,421.69,421.04,421.42,9400.0,421.08,421.69,421.04,421.42,9400.0
2013-09-26 12:40:00,421.4,421.93,421.23,421.7,4400.0,421.4,421.93,421.23,421.7,4400.0
2013-09-26 12:50:00,421.7,421.82,421.17,421.41,7400.0,421.7,421.82,421.17,421.41,7400.0
2013-09-26 13:00:00,421.5,422.01,421.23,421.8,6600.0,421.5,422.01,421.23,421.8,6600.0
2013-09-26 13:10:00,422.05,422.22,421.48,421.55,6500.0,422.05,422.22,421.48,421.55,6500.0
2013-09-26 13:20:00,421.66,422.24,421.29,421.55,8500.0,421.66,422.24,421.29,421.55,8500.0
2013-09-26 13:30:00,421.82,422.02,421.26,421.31,4800.0,421.82,422.02,421.26,421.31,4800.0
2013-09-26 13:40:00,421.32,421.8,421.32,421.55,5100.0,421.32,421.8,421.32,421.55,5100.0
2013-09-26 13:50:00,421.56,422.08,421.35,421.64,8200.0,421.56,422.08,421.35,421.64,8200.0
2013-09-26 14:00:00,421.64,422.18,421.29,421.83,7600.0,421.64,422.18,421.29,421.83,7600.0
2013-09-26 14:10:00,421.82,422.34,421.34,422.13,10300.0,421.82,422.34,421.34,422.13,10300.0
2013-09-26 14:20:00,422.16,423.15,421.66,423.15,9800.0,422.16,423.15,421.66,423.15,9800.0
2013-09-26 14:30:00,422.93,423.55,422.42,422.49,9000.0,422.93,423.55,422.42,422.49,9000.0
2013-09-26 14:40:00,422.49,422.67,421.47,421.47,6800.0,422.49,422.67,421.47,421.47,6800.0
2013-09-26 14:50:00,421.83,422.47,421.56,421.85,29300.0,421.83,422.47,421.56,421.85,29300.0
2013-09-26 15:00:00,421.89,422.5,421.82,422.37,9400.0,421.89,422.5,421.82,422.37,9400.0
2013-09-26 15:10:00,422.37,422.37,421.72,422.11,9900.0,422.37,422.37,421.72,422.11,9900.0
2013-09-26 15:20:00,422.1,422.23,421.72,422.09,12900.0,422.1,422.23,421.72,422.09,12900.0
2013-09-26 15:30:00,422.09,422.09,420.1,420.43,23700.0,422.09,422.09,420.1,420.43,23700.0
2013-09-26 15:40:00,420.63,421.27,420.43,420.62,21100.0,420.63,421.27,420.43,420.62,21100.0
2013-09-26 15:50:00,420.7,421.85,420.36,421.74,17400.0,420.7,421.85,420.36,421.74,17400.0
2013-09-27 09:30:00,419.9,421.44,418.35,419.12,11700.0,419.9,421.44,418.35,419.12,11700.0
2013-09-27 09:40:00,418.89,419.82,418.42,419.07,17900.0,418.89,419.82,418.42,419.07,17900.0
2013-09-27 09:50:00,419.26,419.9,419.09,419.18,3200.0,419.26,419.9,419.09,419.18,3200.0
2013-09-27 10:00:00,418.98,419.3,418.64,419.27,7000.0,418.98,419.3,418.64,419.27,7000.0
2013-09-27 10:10:00,419.15,419.88,419.0,419.03,6200.0,419.15,419.88,419.0,419.03,6200.0
2013-09-27 10:20:00,418.8,419.31,418.74,418.82,2400.0,418.8,419.31,418.74,418.82,2400.0
2013-09-27 10:30:00,418.83,420.39,418.78,419.89,39900.0,418.83,420.39,418.78,419.89,39900.0
2013-09-27 10:40:00,419.75,420.15,418.97,419.14,30200.0,419.75,420.15,418.97,419.14,30200.0
2013-09-27 10:50:00,419.25,419.42,418.87,419.37,4300.0,419.25,419.42,418.87,419.37,4300.0
2013-09-27 11:00:00,419.36,419.5,418.95,418.95,10500.0,419.36,419.5,418.95,418.95,10500.0
2013-09-27 11:10:00,418.93,418.93,418.14,418.35,2300.0,418.93,418.93,418.14,418.35,2300.0
2013-09-27 11:20:00,418.05,419.06,417.91,418.52,26800.0,418.05,419.06,417.91,418.52,26800.0
2013-09-27 11:30:00,418.42,419.15,418.04,418.91,10800.0,418.42,419.15,418.04,418.91,10800.0
2013-09-27 11:40:00,418.85,418.96,418.57,418.96,1600.0,418.85,418.96,418.57,418.96,1600.0
2013-09-27 11:50:00,418.79,419.9,418.76,419.45,6600.0,418.79,419.9,418.76,419.45,6600.0
2013-09-27 12:00:00,419.3,419.61,419.3,419.58,1500.0,419.3,419.61,419.3,419.58,1500.0
2013-09-27 12:10:00,419.41,420.94,419.41,420.94,6100.0,419.41,420.94,419.41,420.94,6100.0
2013-09-27 12:20:00,421.13,421.31,420.6,420.91,3900.0,421.13,421.31,420.6,420.91,3900.0
2013-09-27 12:30:00,420.66,421.12,420.43,420.43,5000.0,420.66,421.12,420.43,420.43,5000.0
2013-09-27 12:40:00,420.99,420.99,420.88,420.92,500.0,420.99,420.99,420.88,420.92,500.0
2013-09-27 12:50:00,420.92,421.32,420.56,421.05,2600.0,420.92,421.32,420.56,421.05,2600.0
2013-09-27 13:00:00,421.23,421.46,420.64,420.91,3800.0,421.23,421.46,420.64,420.91,3800.0
2013-09-27 13:10:00,420.66,421.44,420.4,421.44,2200.0,420.66,421.44,420.4,421.44,2200.0
2013-09-27 13:20:00,421.46,422.03,421.35,422.03,3600.0,421.46,422.03,421.35,422.03,3600.0
2013-09-27 13:30:00,422.33,422.33,421.86,422.25,4000.0,422.33,422.33,421.86,422.25,4000.0
2013-09-27 13:40:00,422.24,422.79,422.24,422.77,2900.0,422.24,422.79,422.24,422.77,2900.0
2013-09-27 13:50:00,422.71,422.72,422.39,422.42,2700.0,422.71,422.72,422.39,422.42,2700.0
2013-09-27 14:00:00,422.48,422.65,422.02,422.1,4700.0,422.48,422.65,422.02,422.1,4700.0
2013-09-27 14:10:00,422.05,422.34,421.38,421.86,15000.0,422.05,422.34,421.38,421.86,15000.0
2013-09-27 14:20:00,421.84,422.65,421.79,422.65,4800.0,421.84,422.65,421.79,422.65,4800.0
2013-09-27 14:30:00,422.71,422.74,422.34,422.69,2800.0,422.71,422.74,422.34,422.69,2800.0
2013-09-27 14:40:00,422.74,422.82,422.5,422.51,4000.0,422.74,422.82,422.5,422.51,4000.0
2013-09-27 14:50:00,422.61,422.62,421.85,421.85,2300.0,422.61,422.62,421.85,421.85,2300.0
2013-09-27 15:00:00,422.0,422.12,421.85,421.99,10500.0,422.0,422.12,421.85,421.99,10500.0
2013-09-27 15:10:00,422.01,422.6,422.01,422.49,4600.0,422.01,422.6,422.01,422.49,4600.0
2013-09-27 15:20:00,422.45,422.93,422.39,422.39,4000.0,422.45,422.93,422.39,422.39,4000.0
2013-09-27 15:30:00,422.39,422.71,422.35,422.51,5700.0,422.39,422.71,422.35,422.51,5700.0
2013-09-27 15:40:00,422.34,422.72,422.04,422.09,10700.0,422.34,422.72,422.04,422.09,10700.0
2013-09-27 15:50:00,422.3,423.34,422.17,422.57,18400.0,422.3,423.34,422.17,422.57,18400.0
2013-09-30 09:30:00,418.89,421.98,417.42,420.55,7900.0,418.89,421.98,417.42,420.55,7900.0
2013-09-30 09:40:00,420.64,421.99,419.02,420.61,4700.0,420.64,421.99,419.02,420.61,4700.0
2013-09-30 09:50:00,420.13,421.09,419.02,420.73,3700.0,420.13,421.09,419.02,420.73,3700.0
2013-09-30 10:00:00,420.71,421.48,420.1,420.47,1000.0,420.71,421.48,420.1,420.47,1000.0
2013-09-30 10:10:00,420.63,421.83,420.03,421.83,5900.0,420.63,421.83,420.03,421.83,5900.0
2013-09-30 10:20:00,421.3,422.7,421.3,422.58,3100.0,421.3,422.7,421.3,422.58,3100.0
2013-09-30 10:30:00,422.5,423.66,421.38,421.65,9300.0,422.5,423.66,421.38,421.65,9300.0
2013-09-30 10:40:00,421.53,422.44,421.53,421.94,4000.0,421.53,422.44,421.53,421.94,4000.0
2013-09-30 10:50:00,422.01,422.09,421.17,421.61,3300.0,422.01,422.09,421.17,421.61,3300.0
2013-09-30 11:00:00,421.93,423.48,421.93,422.54,3700.0,421.93,423.48,421.93,422.54,3700.0
2013-09-30 11:10:00,422.62,423.08,422.31,422.9,4400.0,422.62,423.08,422.31,422.9,4400.0
2013-09-30 11:20:00,423.7,424.41,423.31,424.41,2000.0,423.7,424.41,423.31,424.41,2000.0
2013-09-30 11:30:00,424.31,424.31,423.57,423.57,5500.0,424.31,424.31,423.57,423.57,5500.0
2013-09-30 11:40:00,423.57,424.2,423.39,423.41,15700.0,423.57,424.2,423.39,423.41,15700.0
2013-09-30 11:50:00,423.41,423.46,422.7,422.81,28900.0,423.41,423.46,422.7,422.81,28900.0
2013-09-30 12:00:00,422.8,423.78,422.4,423.5,11900.0,422.8,423.78,422.4,423.5,11900.0
2013-09-30 12:10:00,423.64,423.79,422.41,422.41,4700.0,423.64,423.79,422.41,422.41,4700.0
2013-09-30 12:20:00,422.55,423.08,422.55,422.79,1200.0,422.55,423.08,422.55,422.79,1200.0
2013-09-30 12:30:00,422.9,423.16,422.9,423.13,1200.0,422.9,423.16,422.9,423.13,1200.0
2013-09-30 12:40:00,423.24,423.88,423.24,423.68,3000.0,423.24,423.88,423.24,423.68,3000.0
2013-09-30 12:50:00,423.55,423.79,422.92,423.34,3800.0,423.55,423.79,422.92,423.34,3800.0
2013-09-30 13:00:00,423.36,423.55,422.41,422.93,6100.0,423.36,423.55,422.41,422.93,6100.0
2013-09-30 13:10:00,422.82,422.92,421.81,422.92,7000.0,422.82,422.92,421.81,422.92,7000.0
2013-09-30 13:20:00,423.05,423.55,422.4,423.55,2500.0,423.05,423.55,422.4,423.55,2500.0
2013-09-30 13:30:00,423.37,423.43,422.3,422.45,7400.0,423.37,423.43,422.3,422.45,7400.0
2013-09-30 13:40:00,422.35,423.1,422.19,422.85,4800.0,422.35,423.1,422.19,422.85,4800.0
2013-09-30 13:50:00,423.3,423.32,421.13,422.12,8200.0,423.3,423.32,421.13,422.12,8200.0
2013-09-30 14:00:00,422.09,422.77,421.92,422.67,2300.0,422.09,422.77,421.92,422.67,2300.0
2013-09-30 14:10:00,422.93,423.05,421.94,422.32,3400.0,422.93,423.05,421.94,422.32,3400.0
2013-09-30 14:20:00,422.3,422.75,422.2,422.2,2600.0,422.3,422.75,422.2,422.2,2600.0
2013-09-30 14:30:00,422.56,423.17,422.15,422.51,5000.0,422.56,423.17,422.15,422.51,5000.0
2013-09-30 14:40:00,422.52,422.75,422.01,422.71,5800.0,422.52,422.75,422.01,422.71,5800.0
2013-09-30 14:50:00,422.64,422.73,422.15,422.58,5200.0,422.64,422.73,422.15,422.58,5200.0
2013-09-30 15:00:00,422.75,422.75,421.89,422.32,8300.0,422.75,422.75,421.89,422.32,8300.0
2013-09-30 15:10:00,422.22,422.27,421.5,421.94,5400.0,422.22,422.27,421.5,421.94,5400.0
2013-09-30 15:20:00,422.09,422.14,421.23,421.35,7900.0,422.09,422.14,421.23,421.35,7900.0
2013-09-30 15:30:00,421.51,421.94,420.82,421.82,13900.0,421.51,421.94,420.82,421.82,13900.0
2013-09-30 15:40:00,421.57,422.55,421.26,421.39,10600.0,421.57,422.55,421.26,421.39,10600.0
2013-09-30 15:50:00,421.15,422.63,421.15,422.55,15800.0,421.15,422.63,421.15,422.55,15800.0
2013-10-01 09:30:00,421.86,422.65,421.77,422.1,4600.0,421.86,422.65,421.77,422.1,4600.0
2013-10-01 09:40:00,422.91,423.82,422.72,423.5,1600.0,422.91,423.82,422.72,423.5,1600.0
2013-10-01 09:50:00,423.04,423.64,422.95,423.35,5600.0,423.04,423.64,422.95,423.35,5600.0
2013-10-01 10:00:00,423.5,423.72,422.87,423.36,8900.0,423.5,423.72,422.87,423.36,8900.0
2013-10-01 10:10:00,422.83,423.63,422.83,423.6,12100.0,422.83,423.63,422.83,423.6,12100.0
2013-10-01 10:20:00,423.7,425.0,423.7,424.39,6600.0,423.7,425.0,423.7,424.39,6600.0
2013-10-01 10:30:00,424.96,425.48,424.1,424.62,10200.0,424.96,425.48,424.1,424.62,10200.0
2013-10-01 10:40:00,424.88,425.49,424.24,424.76,7800.0,424.88,425.49,424.24,424.76,7800.0
2013-10-01 10:50:00,424.68,425.56,423.94,424.48,7400.0,424.68,425.56,423.94,424.48,7400.0
2013-10-01 11:00:00,425.0,425.07,424.21,424.21,6100.0,425.0,425.07,424.21,424.21,6100.0
2013-10-01 11:10:00,424.53,425.05,424.14,424.6,5100.0,424.53,425.05,424.14,424.6,5100.0
2013-10-01 11:20:00,424.86,425.22,424.26,424.9,5700.0,424.86,425.22,424.26,424.9,5700.0
2013-10-01 11:30:00,425.35,425.86,424.89,425.12,5100.0,425.35,425.86,424.89,425.12,5100.0
2013-10-01 11:40:00,425.15,425.8,425.01,425.13,3700.0,425.15,425.8,425.01,425.13,3700.0
2013-10-01 11:50:00,425.49,425.49,424.45,425.05,8500.0,425.49,425.49,424.45,425.05,8500.0
2013-10-01 12:00:00,425.29,425.58,425.29,425.5,1500.0,425.29,425.58,425.29,425.5,1500.0
2013-10-01 12:10:00,425.6,425.66,424.82,425.0,3400.0,425.6,425.66,424.82,425.0,3400.0
2013-10-01 12:20:00,425.18,425.74,424.9,425.5,5900.0,425.18,425.74,424.9,425.5,5900.0
2013-10-01 12:30:00,425.49,425.49,424.74,424.92,5200.0,425.49,425.49,424.74,424.92,5200.0
2013-10-01 12:40:00,425.13,425.72,424.86,425.72,1800.0,425.13,425.72,424.86,425.72,1800.0
2013-10-01 12:50:00,425.85,425.85,424.68,424.85,2800.0,425.85,425.85,424.68,424.85,2800.0
2013-10-01 13:00:00,424.85,425.32,424.48,424.81,6100.0,424.85,425.32,424.48,424.81,6100.0
2013-10-01 13:10:00,425.07,425.29,424.67,425.18,5000.0,425.07,425.29,424.67,425.18,5000.0
2013-10-01 13:20:00,424.9,425.56,424.89,425.43,1700.0,424.9,425.56,424.89,425.43,1700.0
2013-10-01 13:30:00,425.29,425.47,425.23,425.23,600.0,425.29,425.47,425.23,425.23,600.0
2013-10-01 13:40:00,425.44,426.08,425.1,425.22,10600.0,425.44,426.08,425.1,425.22,10600.0
2013-10-01 13:50:00,425.39,425.64,425.23,425.23,2000.0,425.39,425.64,425.23,425.23,2000.0
2013-10-01 14:00:00,425.18,426.02,425.14,425.32,7000.0,425.18,426.02,425.14,425.32,7000.0
2013-10-01 14:10:00,425.56,425.64,424.71,425.06,5000.0,425.56,425.64,424.71,425.06,5000.0
2013-10-01 14:20:00,425.48,425.99,424.57,424.93,11000.0,425.48,425.99,424.57,424.93,11000.0
2013-10-01 14:30:00,424.92,425.4,424.89,425.1,2900.0,424.92,425.4,424.89,425.1,2900.0
2013-10-01 14:40:00,425.09,425.09,424.33,424.57,3600.0,425.09,425.09,424.33,424.57,3600.0
2013-10-01 14:50:00,424.43,424.79,424.31,424.79,3600.0,424.43,424.79,424.31,424.79,3600.0
2013-10-01 15:00:00,424.7,424.79,423.98,424.12,3900.0,424.7,424.79,423.98,424.12,3900.0
2013-10-01 15:10:00,424.25,424.47,424.07,424.36,3200.0,424.25,424.47,424.07,424.36,3200.0
2013-10-01 15:20:00,424.17,424.67,423.93,424.59,3800.0,424.17,424.67,423.93,424.59,3800.0
2013-10-01 15:30:00,424.45,425.98,424.45,425.55,15400.0,424.45,425.98,424.45,425.55,15400.0
2013-10-01 15:40:00,425.22,426.06,425.22,425.84,9400.0,425.22,426.06,425.22,425.84,9400.0
2013-10-01 15:50:00,425.72,425.86,424.7,425.12,12300.0,425.72,425.86,424.7,425.12,12300.0
2013-10-02 09:30:00,423.0,425.24,422.4,422.4,3200.0,423.0,425.24,422.4,422.4,3200.0
2013-10-02 09:40:00,421.29,421.9,420.72,421.14,2300.0,421.29,421.9,420.72,421.14,2300.0
2013-10-02 09:50:00,421.18,422.75,421.11,422.48,3400.0,421.18,422.75,421.11,422.48,3400.0
2013-10-02 10:00:00,422.84,422.84,419.83,420.18,5500.0,422.84,422.84,419.83,420.18,5500.0
2013-10-02 10:10:00,420.06,420.58,419.76,420.29,3400.0,420.06,420.58,419.76,420.29,3400.0
2013-10-02 10:20:00,420.28,420.61,419.88,420.57,2500.0,420.28,420.61,419.88,420.57,2500.0
2013-10-02 10:30:00,420.33,422.32,420.18,422.32,5000.0,420.33,422.32,420.18,422.32,5000.0
2013-10-02 10:40:00,422.18,422.34,421.66,421.66,3200.0,422.18,422.34,421.66,421.66,3200.0
2013-10-02 10:50:00,422.05,422.2,421.59,422.05,4100.0,422.05,422.2,421.59,422.05,4100.0
2013-10-02 11:00:00,422.04,422.26,421.51,421.89,2100.0,422.04,422.26,421.51,421.89,2100.0
2013-10-02 11:10:00,421.31,421.92,421.31,421.5,3600.0,421.31,421.92,421.31,421.5,3600.0
2013-10-02 11:20:00,421.59,422.15,420.94,421.83,4600.0,421.59,422.15,420.94,421.83,4600.0
2013-10-02 11:30:00,422.24,422.49,421.53,422.39,10300.0,422.24,422.49,421.53,422.39,10300.0
2013-10-02 11:40:00,422.31,422.87,421.99,422.69,10500.0,422.31,422.87,421.99,422.69,10500.0
2013-10-02 11:50:00,422.69,423.48,422.66,423.39,3500.0,422.69,423.48,422.66,423.39,3500.0
2013-10-02 12:00:00,423.36,423.36,422.56,423.29,5200.0,423.36,423.36,422.56,423.29,5200.0
2013-10-02 12:10:00,423.39,423.87,423.19,423.87,1000.0,423.39,423.87,423.19,423.87,1000.0
2013-10-02 12:20:00,423.89,424.44,423.77,423.9,6000.0,423.89,424.44,423.77,423.9,6000.0
2013-10-02 12:30:00,424.36,424.84,424.3,424.84,2800.0,424.36,424.84,424.3,424.84,2800.0
2013-10-02 12:40:00,424.88,425.42,424.42,425.11,8800.0,424.88,425.42,424.42,425.11,8800.0
2013-10-02 12:50:00,424.9,425.26,424.88,424.89,2300.0,424.9,425.26,424.88,424.89,2300.0
2013-10-02 13:00:00,424.84,425.55,424.84,425.31,1800.0,424.84,425.55,424.84,425.31,1800.0
2013-10-02 13:10:00,425.63,425.63,424.45,424.83,3900.0,425.63,425.63,424.45,424.83,3900.0
2013-10-02 13:20:00,424.76,425.55,424.56,425.51,3800.0,424.76,425.55,424.56,425.51,3800.0
2013-10-02 13:30:00,425.57,425.58,424.87,425.27,3600.0,425.57,425.58,424.87,425.27,3600.0
2013-10-02 13:40:00,425.17,425.4,424.6,425.4,4500.0,425.17,425.4,424.6,425.4,4500.0
2013-10-02 13:50:00,425.57,425.57,424.59,424.59,3500.0,425.57,425.57,424.59,424.59,3500.0
2013-10-02 14:00:00,424.7,425.0,424.46,424.61,2100.0,424.7,425.0,424.46,424.61,2100.0
2013-10-02 14:10:00,424.5,424.51,423.36,423.54,3500.0,424.5,424.51,423.36,423.54,3500.0
2013-10-02 14:20:00,423.59,423.75,423.04,423.04,4100.0,423.59,423.75,423.04,423.04,4100.0
2013-10-02 14:30:00,423.44,423.44,422.9,422.9,3800.0,423.44,423.44,422.9,422.9,3800.0
2013-10-02 14:40:00,422.77,423.09,422.77,422.83,2000.0,422.77,423.09,422.77,422.83,2000.0
2013-10-02 14:50:00,422.76,422.98,422.52,422.93,5400.0,422.76,422.98,422.52,422.93,5400.0
2013-10-02 15:00:00,423.22,423.22,422.67,423.03,1800.0,423.22,423.22,422.67,423.03,1800.0
2013-10-02 15:10:00,422.88,423.07,422.48,422.48,3500.0,422.88,423.07,422.48,422.48,3500.0
2013-10-02 15:20:00,422.35,423.2,422.13,423.2,3300.0,422.35,423.2,422.13,423.2,3300.0
2013-10-02 15:30:00,423.2,423.54,423.06,423.18,4100.0,423.2,423.54,423.06,423.18,4100.0
2013-10-02 15:40:00,423.05,423.07,422.29,422.29,7800.0,423.05,423.07,422.29,422.29,7800.0
2013-10-02 15:50:00,422.29,422.89,422.07,422.84,16700.0,422.29,422.89,422.07,422.84,16700.0
2013-10-03 09:30:00,422.38,426.31,422.38,423.44,2200.0,422.38,426.31,422.38,423.44,2200.0
2013-10-03 09:40:00,423.24,425.18,423.24,423.61,1100.0,423.24,425.18,423.24,423.61,1100.0
2013-10-03 09:50:00,422.96,424.08,422.96,423.25,2000.0,422.96,424.08,422.96,423.25,2000.0
2013-10-03 10:00:00,423.14,423.84,421.42,421.94,14200.0,423.14,423.84,421.42,421.94,14200.0
2013-10-03 10:10:00,421.63,422.93,421.44,422.93,3600.0,421.63,422.93,421.44,422.93,3600.0
2013-10-03 10:20:00,423.1,423.1,421.34,421.41,14100.0,423.1,423.1,421.34,421.41,14100.0
2013-10-03 10:30:00,421.52,422.56,420.48,422.48,5400.0,421.52,422.56,420.48,422.48,5400.0
2013-10-03 10:40:00,422.53,422.57,421.71,422.28,1500.0,422.53,422.57,421.71,422.28,1500.0
2013-10-03 10:50:00,422.25,422.29,421.76,422.24,1000.0,422.25,422.29,421.76,422.24,1000.0
2013-10-03 11:00:00,422.02,422.86,421.39,422.52,6100.0,422.02,422.86,421.39,422.52,6100.0
2013-10-03 11:10:00,422.82,422.82,421.33,422.41,5200.0,422.82,422.82,421.33,422.41,5200.0
2013-10-03 11:20:00,421.81,422.15,420.62,420.62,3300.0,421.81,422.15,420.62,420.62,3300.0
2013-10-03 11:30:00,420.96,422.0,420.01,420.1,18600.0,420.96,422.0,420.01,420.1,18600.0
2013-10-03 11:40:00,419.99,420.11,419.74,419.93,2200.0,419.99,420.11,419.74,419.93,2200.0
2013-10-03 11:50:00,420.04,420.17,418.98,419.23,6200.0,420.04,420.17,418.98,419.23,6200.0
2013-10-03 12:00:00,419.48,419.48,418.99,419.16,2200.0,419.48,419.48,418.99,419.16,2200.0
2013-10-03 12:10:00,419.5,419.9,418.46,419.56,6000.0,419.5,419.9,418.46,419.56,6000.0
2013-10-03 12:20:00,419.57,419.57,418.77,419.42,8300.0,419.57,419.57,418.77,419.42,8300.0
2013-10-03 12:30:00,419.41,420.07,419.41,419.98,5100.0,419.41,420.07,419.41,419.98,5100.0
2013-10-03 12:40:00,419.38,419.92,418.92,419.79,3700.0,419.38,419.92,418.92,419.79,3700.0
2013-10-03 12:50:00,420.29,420.44,419.58,419.83,3000.0,420.29,420.44,419.58,419.83,3000.0
2013-10-03 13:00:00,419.95,420.06,419.63,420.06,3100.0,419.95,420.06,419.63,420.06,3100.0
2013-10-03 13:10:00,420.08,420.2,419.44,419.63,5100.0,420.08,420.2,419.44,419.63,5100.0
2013-10-03 13:20:00,419.67,420.36,419.51,420.36,4100.0,419.67,420.36,419.51,420.36,4100.0
2013-10-03 13:30:00,420.8,420.91,419.95,420.06,4400.0,420.8,420.91,419.95,420.06,4400.0
2013-10-03 13:40:00,420.06,420.77,420.01,420.62,19000.0,420.06,420.77,420.01,420.62,19000.0
2013-10-03 13:50:00,420.74,421.31,420.03,420.56,17300.0,420.74,421.31,420.03,420.56,17300.0
2013-10-03 14:00:00,420.83,421.22,420.59,420.63,3800.0,420.83,421.22,420.59,420.63,3800.0
2013-10-03 14:10:00,420.63,420.93,420.4,420.4,4700.0,420.63,420.93,420.4,420.4,4700.0
2013-10-03 14:20:00,420.33,420.41,419.85,420.41,7600.0,420.33,420.41,419.85,420.41,7600.0
2013-10-03 14:30:00,420.42,420.73,419.63,419.8,6400.0,420.42,420.73,419.63,419.8,6400.0
2013-10-03 14:40:00,420.11,420.52,419.81,419.99,4800.0,420.11,420.52,419.81,419.99,4800.0
2013-10-03 14:50:00,420.1,420.82,419.82,419.82,5300.0,420.1,420.82,419.82,419.82,5300.0
2013-10-03 15:00:00,419.75,420.29,419.4,419.65,30700.0,419.75,420.29,419.4,419.65,30700.0
2013-10-03 15:10:00,419.75,420.01,419.15,419.2,20800.0,419.75,420.01,419.15,419.2,20800.0
2013-10-03 15:20:00,419.38,419.77,418.77,419.27,14200.0,419.38,419.77,418.77,419.27,14200.0
2013-10-03 15:30:00,419.21,419.66,418.82,419.58,12300.0,419.21,419.66,418.82,419.58,12300.0
2013-10-03 15:40:00,419.58,419.58,418.25,418.51,15100.0,419.58,419.58,418.25,418.51,15100.0
2013-10-03 15:50:00,418.52,419.32,417.96,418.1,16600.0,418.52,419.32,417.96,418.1,16600.0
2013-10-04 09:30:00,419.28,419.28,417.01,417.78,4700.0,419.28,419.28,417.01,417.78,4700.0
2013-10-04 09:40:00,417.83,418.19,417.2,418.19,3800.0,417.83,418.19,417.2,418.19,3800.0
2013-10-04 09:50:00,418.39,418.5,417.56,417.57,12800.0,418.39,418.5,417.56,417.57,12800.0
2013-10-04 10:00:00,417.55,418.3,417.04,418.3,3600.0,417.55,418.3,417.04,418.3,3600.0
2013-10-04 10:10:00,419.01,419.43,418.51,419.42,7500.0,419.01,419.43,418.51,419.42,7500.0
2013-10-04 10:20:00,419.04,419.76,418.76,419.36,6300.0,419.04,419.76,418.76,419.36,6300.0
2013-10-04 10:30:00,419.38,419.83,419.24,419.3,4600.0,419.38,419.83,419.24,419.3,4600.0
2013-10-04 10:40:00,419.5,419.6,419.24,419.24,2600.0,419.5,419.6,419.24,419.24,2600.0
2013-10-04 10:50:00,419.5,420.28,419.2,420.11,3300.0,419.5,420.28,419.2,420.11,3300.0
2013-10-04 11:00:00,420.35,420.76,419.91,419.91,6800.0,420.35,420.76,419.91,419.91,6800.0
2013-10-04 11:10:00,419.93,420.78,419.93,420.75,7100.0,419.93,420.78,419.93,420.75,7100.0
2013-10-04 11:20:00,420.78,421.52,420.39,421.04,9800.0,420.78,421.52,420.39,421.04,9800.0
2013-10-04 11:30:00,420.98,421.71,420.98,421.04,5200.0,420.98,421.71,420.98,421.04,5200.0
2013-10-04 11:40:00,421.17,421.44,420.77,421.32,4100.0,421.17,421.44,420.77,421.32,4100.0
2013-10-04 11:50:00,421.31,421.8,420.79,421.19,4500.0,421.31,421.8,420.79,421.19,4500.0
2013-10-04 12:00:00,421.22,421.84,421.1,421.67,7400.0,421.22,421.84,421.1,421.67,7400.0
2013-10-04 12:10:00,421.92,422.42,421.77,422.04,3900.0,421.92,422.42,421.77,422.04,3900.0
2013-10-04 12:20:00,422.42,422.67,422.12,422.38,3800.0,422.42,422.67,422.12,422.38,3800.0
2013-10-04 12:30:00,422.64,422.67,422.15,422.43,2600.0,422.64,422.67,422.15,422.43,2600.0
2013-10-04 12:40:00,422.43,422.79,422.14,422.78,3700.0,422.43,422.79,422.14,422.78,3700.0
2013-10-04 12:50:00,422.82,422.82,422.46,422.79,4000.0,422.82,422.82,422.46,422.79,4000.0
2013-10-04 13:00:00,422.82,423.78,422.53,423.77,10200.0,422.82,423.78,422.53,423.77,10200.0
2013-10-04 13:10:00,423.77,423.86,422.67,423.0,4800.0,423.77,423.86,422.67,423.0,4800.0
2013-10-04 13:20:00,422.96,423.07,422.14,422.28,3600.0,422.96,423.07,422.14,422.28,3600.0
2013-10-04 13:30:00,422.22,422.53,421.65,422.23,2500.0,422.22,422.53,421.65,422.23,2500.0
2013-10-04 13:40:00,422.41,422.44,421.91,422.16,3400.0,422.41,422.44,421.91,422.16,3400.0
2013-10-04 13:50:00,421.75,422.16,421.75,422.14,3900.0,421.75,422.16,421.75,422.14,3900.0
2013-10-04 14:00:00,422.26,422.87,420.85,422.26,6300.0,422.26,422.87,420.85,422.26,6300.0
2013-10-04 14:10:00,422.19,423.19,422.04,422.04,5300.0,422.19,423.19,422.04,422.04,5300.0
2013-10-04 14:20:00,422.11,422.2,421.24,421.43,3000.0,422.11,422.2,421.24,421.43,3000.0
2013-10-04 14:30:00,421.53,422.69,421.53,421.64,3400.0,421.53,422.69,421.53,421.64,3400.0
2013-10-04 14:40:00,421.84,422.06,421.56,421.89,3300.0,421.84,422.06,421.56,421.89,3300.0
2013-10-04 14:50:00,422.16,422.42,421.76,421.85,4400.0,422.16,422.42,421.76,421.85,4400.0
2013-10-04 15:00:00,422.0,422.55,421.91,421.98,3000.0,422.0,422.55,421.91,421.98,3000.0
2013-10-04 15:10:00,422.07,422.26,421.93,421.95,3500.0,422.07,422.26,421.93,421.95,3500.0
2013-10-04 15:20:00,421.95,422.31,421.72,422.21,5000.0,421.95,422.31,421.72,422.21,5000.0
2013-10-04 15:30:00,422.36,422.46,421.76,421.87,6300.0,422.36,422.46,421.76,421.87,6300.0
2013-10-04 15:40:00,422.06,422.19,421.56,421.8,12700.0,422.06,422.19,421.56,421.8,12700.0
2013-10-04 15:50:00,421.97,422.13,421.45,421.66,12900.0,421.97,422.13,421.45,421.66,12900.0
2013-10-07 09:30:00,419.14,423.39,419.14,419.42,2600.0,419.14,423.39,419.14,419.42,2600.0
2013-10-07 09:40:00,419.3,419.37,417.9,417.93,4600.0,419.3,419.37,417.9,417.93,4600.0
2013-10-07 09:50:00,418.15,419.8,418.15,418.9,6500.0,418.15,419.8,418.15,418.9,6500.0
2013-10-07 10:00:00,418.81,419.57,417.94,419.5,3800.0,418.81,419.57,417.94,419.5,3800.0
2013-10-07 10:10:00,419.51,419.79,419.3,419.44,1600.0,419.51,419.79,419.3,419.44,1600.0
2013-10-07 10:20:00,419.12,419.92,418.9,419.19,2700.0,419.12,419.92,418.9,419.19,2700.0
2013-10-07 10:30:00,419.38,419.83,419.12,419.17,2900.0,419.38,419.83,419.12,419.17,2900.0
2013-10-07 10:40:00,419.5,419.65,419.5,419.65,200.0,419.5,419.65,419.5,419.65,200.0
2013-10-07 10:50:00,419.55,420.76,419.55,420.26,3800.0,419.55,420.76,419.55,420.26,3800.0
2013-10-07 11:00:00,420.24,420.36,419.42,419.47,2100.0,420.24,420.36,419.42,419.47,2100.0
2013-10-07 11:10:00,419.78,419.78,419.52,419.52,200.0,419.78,419.78,419.52,419.52,200.0
2013-10-07 11:20:00,419.59,419.87,419.57,419.69,1600.0,419.59,419.87,419.57,419.69,1600.0
2013-10-07 11:30:00,420.08,420.39,419.54,419.54,3600.0,420.08,420.39,419.54,419.54,3600.0
2013-10-07 11:40:00,419.62,420.84,419.62,420.46,1400.0,419.62,420.84,419.62,420.46,1400.0
2013-10-07 11:50:00,420.57,421.03,420.45,420.93,5300.0,420.57,421.03,420.45,420.93,5300.0
2013-10-07 12:00:00,420.93,420.99,420.39,420.39,5300.0,420.93,420.99,420.39,420.39,5300.0
2013-10-07 12:10:00,420.44,421.13,420.38,420.98,9300.0,420.44,421.13,420.38,420.98,9300.0
2013-10-07 12:20:00,420.73,420.77,420.33,420.33,2300.0,420.73,420.77,420.33,420.33,2300.0
2013-10-07 12:30:00,420.73,420.73,419.24,419.99,6100.0,420.73,420.73,419.24,419.99,6100.0
2013-10-07 12:40:00,420.29,420.43,419.73,420.01,2400.0,420.29,420.43,419.73,420.01,2400.0
2013-10-07 12:50:00,420.33,420.43,420.01,420.23,2600.0,420.33,420.43,420.01,420.23,2600.0
2013-10-07 13:00:00,420.09,420.59,419.69,420.0,3500.0,420.09,420.59,419.69,420.0,3500.0
2013-10-07 13:10:00,421.01,421.5,420.48,420.53,5400.0,421.01,421.5,420.48,420.53,5400.0
2013-10-07 13:20:00,420.77,421.28,420.77,421.05,3000.0,420.77,421.28,420.77,421.05,3000.0
2013-10-07 13:30:00,421.05,421.56,420.95,421.24,4400.0,421.05,421.56,420.95,421.24,4400.0
2013-10-07 13:40:00,421.29,421.83,421.26,421.6,3200.0,421.29,421.83,421.26,421.6,3200.0
2013-10-07 13:50:00,421.6,421.75,421.16,421.38,2400.0,421.6,421.75,421.16,421.38,2400.0
2013-10-07 14:00:00,421.82,422.37,421.77,421.82,4200.0,421.82,422.37,421.77,421.82,4200.0
2013-10-07 14:10:00,422.1,422.31,421.69,422.07,4300.0,422.1,422.31,421.69,422.07,4300.0
2013-10-07 14:20:00,422.18,422.35,421.79,421.98,4400.0,422.18,422.35,421.79,421.98,4400.0
2013-10-07 14:30:00,421.98,422.29,421.6,421.82,4900.0,421.98,422.29,421.6,421.82,4900.0
2013-10-07 14:40:00,422.25,422.25,421.4,422.0,3200.0,422.25,422.25,421.4,422.0,3200.0
2013-10-07 14:50:00,422.02,422.37,421.47,422.17,4000.0,422.02,422.37,421.47,422.17,4000.0
2013-10-07 15:00:00,422.17,422.43,421.96,422.3,5100.0,422.17,422.43,421.96,422.3,5100.0
2013-10-07 15:10:00,422.51,422.8,422.4,422.56,4600.0,422.51,422.8,422.4,422.56,4600.0
2013-10-07 15:20:00,422.56,422.56,421.58,421.67,4100.0,422.56,422.56,421.58,421.67,4100.0
2013-10-07 15:30:00,421.67,421.87,421.3,421.53,8500.0,421.67,421.87,421.3,421.53,8500.0
2013-10-07 15:40:00,421.56,421.7,420.85,421.28,11500.0,421.56,421.7,420.85,421.28,11500.0
2013-10-07 15:50:00,420.9,420.92,419.82,419.83,15700.0,420.9,420.92,419.82,419.83,15700.0
2013-10-08 09:30:00,420.77,420.77,418.48,418.6,1900.0,420.77,420.77,418.48,418.6,1900.0
2013-10-08 09:40:00,418.47,421.56,417.16,418.68,2900.0,418.47,421.56,417.16,418.68,2900.0
2013-10-08 09:50:00,418.68,418.68,416.39,417.61,8800.0,418.68,418.68,416.39,417.61,8800.0
2013-10-08 10:00:00,418.45,418.84,417.8,417.84,4200.0,418.45,418.84,417.8,417.84,4200.0
2013-10-08 10:10:00,417.84,418.32,417.8,418.01,2900.0,417.84,418.32,417.8,418.01,2900.0
2013-10-08 10:20:00,418.01,419.52,418.01,419.21,5400.0,418.01,419.52,418.01,419.21,5400.0
2013-10-08 10:30:00,419.34,419.48,418.75,419.31,6800.0,419.34,419.48,418.75,419.31,6800.0
2013-10-08 10:40:00,419.3,419.5,418.06,418.57,5800.0,419.3,419.5,418.06,418.57,5800.0
2013-10-08 10:50:00,418.0,418.28,417.46,417.52,5000.0,418.0,418.28,417.46,417.52,5000.0
2013-10-08 11:00:00,417.52,417.52,416.51,417.35,8400.0,417.52,417.52,416.51,417.35,8400.0
2013-10-08 11:10:00,417.66,417.86,416.54,416.54,22800.0,417.66,417.86,416.54,416.54,22800.0
2013-10-08 11:20:00,416.85,416.93,416.02,416.03,3200.0,416.85,416.93,416.02,416.03,3200.0
2013-10-08 11:30:00,416.02,416.33,415.25,415.41,7100.0,416.02,416.33,415.25,415.41,7100.0
2013-10-08 11:40:00,415.32,415.72,414.38,414.38,4900.0,415.32,415.72,414.38,414.38,4900.0
2013-10-08 11:50:00,414.75,415.67,414.52,414.95,12000.0,414.75,415.67,414.52,414.95,12000.0
2013-10-08 12:00:00,414.95,415.21,414.57,414.65,3800.0,414.95,415.21,414.57,414.65,3800.0
2013-10-08 12:10:00,414.96,415.35,414.56,414.56,9300.0,414.96,415.35,414.56,414.56,9300.0
2013-10-08 12:20:00,414.56,415.52,414.26,415.52,13400.0,414.56,415.52,414.26,415.52,13400.0
2013-10-08 12:30:00,415.19,415.36,414.16,415.08,3900.0,415.19,415.36,414.16,415.08,3900.0
2013-10-08 12:40:00,414.99,415.79,414.5,415.17,3600.0,414.99,415.79,414.5,415.17,3600.0
2013-10-08 12:50:00,415.52,415.72,414.02,415.72,4400.0,415.52,415.72,414.02,415.72,4400.0
2013-10-08 13:00:00,415.2,415.75,414.63,414.63,3500.0,415.2,415.75,414.63,414.63,3500.0
2013-10-08 13:10:00,414.97,415.68,414.96,415.64,3700.0,414.97,415.68,414.96,415.64,3700.0
2013-10-08 13:20:00,415.4,415.97,414.67,415.93,6700.0,415.4,415.97,414.67,415.93,6700.0
2013-10-08 13:30:00,416.34,416.39,415.33,416.05,4000.0,416.34,416.39,415.33,416.05,4000.0
2013-10-08 13:40:00,415.85,416.05,415.18,415.2,6100.0,415.85,416.05,415.18,415.2,6100.0
2013-10-08 13:50:00,415.35,416.07,415.17,415.67,4400.0,415.35,416.07,415.17,415.67,4400.0
2013-10-08 14:00:00,415.65,415.76,414.91,415.37,5200.0,415.65,415.76,414.91,415.37,5200.0
2013-10-08 14:10:00,415.62,415.82,414.97,415.39,5500.0,415.62,415.82,414.97,415.39,5500.0
2013-10-08 14:20:00,415.54,416.4,415.43,415.81,8300.0,415.54,416.4,415.43,415.81,8300.0
2013-10-08 14:30:00,416.17,416.69,415.85,416.22,5900.0,416.17,416.69,415.85,416.22,5900.0
2013-10-08 14:40:00,416.33,416.75,415.83,416.32,5900.0,416.33,416.75,415.83,416.32,5900.0
2013-10-08 14:50:00,416.35,416.92,416.01,416.7,6500.0,416.35,416.92,416.01,416.7,6500.0
2013-10-08 15:00:00,416.69,416.98,416.48,416.6,8600.0,416.69,416.98,416.48,416.6,8600.0
2013-10-08 15:10:00,416.49,416.99,416.25,416.85,8900.0,416.49,416.99,416.25,416.85,8900.0
2013-10-08 15:20:00,417.0,417.78,416.64,417.15,13000.0,417.0,417.78,416.64,417.15,13000.0
2013-10-08 15:30:00,417.34,417.76,416.83,417.45,9300.0,417.34,417.76,416.83,417.45,9300.0
2013-10-08 15:40:00,417.32,417.53,416.54,417.19,16400.0,417.32,417.53,416.54,417.19,16400.0
2013-10-08 15:50:00,416.96,417.39,415.43,415.5,20400.0,416.96,417.39,415.43,415.5,20400.0
2013-10-09 09:30:00,415.75,415.75,414.75,414.75,3700.0,415.75,415.75,414.75,414.75,3700.0
2013-10-09 09:40:00,414.71,415.38,413.46,414.43,3300.0,414.71,415.38,413.46,414.43,3300.0
2013-10-09 09:50:00,413.52,415.19,413.32,414.92,4600.0,413.52,415.19,413.32,414.92,4600.0
2013-10-09 10:00:00,414.9,416.54,414.08,415.63,12500.0,414.9,416.54,414.08,415.63,12500.0
2013-10-09 10:10:00,415.53,416.24,414.65,415.79,9900.0,415.53,416.24,414.65,415.79,9900.0
2013-10-09 10:20:00,415.41,416.3,414.86,415.92,3800.0,415.41,416.3,414.86,415.92,3800.0
2013-10-09 10:30:00,415.44,415.97,415.14,415.59,3400.0,415.44,415.97,415.14,415.59,3400.0
2013-10-09 10:40:00,415.48,415.73,414.67,415.31,4300.0,415.48,415.73,414.67,415.31,4300.0
2013-10-09 10:50:00,415.39,415.48,414.43,414.6,5200.0,415.39,415.48,414.43,414.6,5200.0
2013-10-09 11:00:00,414.91,415.25,414.63,414.8,2200.0,414.91,415.25,414.63,414.8,2200.0
2013-10-09 11:10:00,414.65,415.14,414.51,414.86,4400.0,414.65,415.14,414.51,414.86,4400.0
2013-10-09 11:20:00,414.63,415.21,414.47,414.5,6100.0,414.63,415.21,414.47,414.5,6100.0
2013-10-09 11:30:00,414.87,415.26,414.43,414.95,15800.0,414.87,415.26,414.43,414.95,15800.0
2013-10-09 11:40:00,414.95,415.03,414.6,414.99,2600.0,414.95,415.03,414.6,414.99,2600.0
2013-10-09 11:50:00,415.0,415.35,414.33,415.0,4600.0,415.0,415.35,414.33,415.0,4600.0
2013-10-09 12:00:00,415.25,415.35,414.88,414.88,4000.0,415.25,415.35,414.88,414.88,4000.0
2013-10-09 12:10:00,415.1,415.64,414.96,415.02,2200.0,415.1,415.64,414.96,415.02,2200.0
2013-10-09 12:20:00,414.99,415.47,414.99,415.25,1900.0,414.99,415.47,414.99,415.25,1900.0
2013-10-09 12:30:00,415.25,415.43,415.01,415.02,3800.0,415.25,415.43,415.01,415.02,3800.0
2013-10-09 12:40:00,415.02,415.34,414.99,415.2,6100.0,415.02,415.34,414.99,415.2,6100.0
2013-10-09 12:50:00,415.14,415.32,415.0,415.21,3000.0,415.14,415.32,415.0,415.21,3000.0
2013-10-09 13:00:00,415.0,415.28,415.0,415.1,2000.0,415.0,415.28,415.0,415.1,2000.0
2013-10-09 13:10:00,415.0,415.79,415.0,415.7,4400.0,415.0,415.79,415.0,415.7,4400.0
2013-10-09 13:20:00,415.92,416.83,415.87,416.67,4300.0,415.92,416.83,415.87,416.67,4300.0
2013-10-09 13:30:00,416.56,416.74,416.17,416.17,2000.0,416.56,416.74,416.17,416.17,2000.0
2013-10-09 13:40:00,416.16,416.54,415.82,416.17,3300.0,416.16,416.54,415.82,416.17,3300.0
2013-10-09 13:50:00,415.96,416.79,415.9,416.58,3800.0,415.96,416.79,415.9,416.58,3800.0
2013-10-09 14:00:00,416.64,417.33,416.18,417.29,5300.0,416.64,417.33,416.18,417.29,5300.0
2013-10-09 14:10:00,417.62,417.62,416.49,416.66,5500.0,417.62,417.62,416.49,416.66,5500.0
2013-10-09 14:20:00,416.66,417.14,416.15,417.14,12400.0,416.66,417.14,416.15,417.14,12400.0
2013-10-09 14:30:00,416.88,417.22,416.14,416.94,6700.0,416.88,417.22,416.14,416.94,6700.0
2013-10-09 14:40:00,416.94,417.11,416.55,417.08,5600.0,416.94,417.11,416.55,417.08,5600.0
2013-10-09 14:50:00,417.06,417.43,416.55,417.17,6400.0,417.06,417.43,416.55,417.17,6400.0
2013-10-09 15:00:00,417.12,417.5,416.72,417.29,8200.0,417.12,417.5,416.72,417.29,8200.0
2013-10-09 15:10:00,417.07,417.26,416.45,416.45,12200.0,417.07,417.26,416.45,416.45,12200.0
2013-10-09 15:20:00,416.57,416.87,416.21,416.4,14500.0,416.57,416.87,416.21,416.4,14500.0
2013-10-09 15:30:00,416.5,416.92,416.43,416.64,8200.0,416.5,416.92,416.43,416.64,8200.0
2013-10-09 15:40:00,416.62,416.64,415.3,415.77,11300.0,416.62,416.64,415.3,415.77,11300.0
2013-10-09 15:50:00,415.61,416.07,415.06,415.31,23900.0,415.61,416.07,415.06,415.31,23900.0
2013-10-10 09:30:00,419.3,420.17,417.42,418.91,2900.0,419.3,420.17,417.42,418.91,2900.0
2013-10-10 09:40:00,419.09,420.38,418.33,419.1,5400.0,419.09,420.38,418.33,419.1,5400.0
2013-10-10 09:50:00,418.87,419.86,418.87,419.08,2800.0,418.87,419.86,418.87,419.08,2800.0
2013-10-10 10:00:00,419.61,419.61,418.48,418.75,4300.0,419.61,419.61,418.48,418.75,4300.0
2013-10-10 10:10:00,419.01,419.07,418.41,418.5,3700.0,419.01,419.07,418.41,418.5,3700.0
2013-10-10 10:20:00,418.37,418.5,418.32,418.44,700.0,418.37,418.5,418.32,418.44,700.0
2013-10-10 10:30:00,418.06,418.84,417.97,418.36,5400.0,418.06,418.84,417.97,418.36,5400.0
2013-10-10 10:40:00,418.86,419.11,418.44,419.04,1800.0,418.86,419.11,418.44,419.04,1800.0
2013-10-10 10:50:00,418.42,419.01,418.06,418.3,2200.0,418.42,419.01,418.06,418.3,2200.0
2013-10-10 11:00:00,418.3,418.51,418.13,418.18,4100.0,418.3,418.51,418.13,418.18,4100.0
2013-10-10 11:10:00,418.16,418.69,418.06,418.36,4100.0,418.16,418.69,418.06,418.36,4100.0
2013-10-10 11:20:00,418.53,418.9,418.38,418.53,6300.0,418.53,418.9,418.38,418.53,6300.0
2013-10-10 11:30:00,418.46,419.24,418.32,419.12,6600.0,418.46,419.24,418.32,419.12,6600.0
2013-10-10 11:40:00,419.58,419.82,419.36,419.57,1100.0,419.58,419.82,419.36,419.57,1100.0
2013-10-10 11:50:00,419.53,419.54,419.18,419.46,3600.0,419.53,419.54,419.18,419.46,3600.0
2013-10-10 12:00:00,419.54,419.7,419.14,419.32,5000.0,419.54,419.7,419.14,419.32,5000.0
2013-10-10 12:10:00,419.5,419.64,419.23,419.23,2500.0,419.5,419.64,419.23,419.23,2500.0
2013-10-10 12:20:00,419.23,419.44,419.23,419.44,200.0,419.23,419.44,419.23,419.44,200.0
2013-10-10 12:30:00,419.68,419.89,419.41,419.89,4900.0,419.68,419.89,419.41,419.89,4900.0
2013-10-10 12:40:00,419.78,419.9,419.5,419.75,2300.0,419.78,419.9,419.5,419.75,2300.0
2013-10-10 12:50:00,420.0,420.0,419.56,419.7,3000.0,420.0,420.0,419.56,419.7,3000.0
2013-10-10 13:00:00,419.83,419.83,419.46,419.55,2900.0,419.83,419.83,419.46,419.55,2900.0
2013-10-10 13:10:00,419.63,419.76,419.28,419.28,4100.0,419.63,419.76,419.28,419.28,4100.0
2013-10-10 13:20:00,419.26,419.29,419.17,419.2,1000.0,419.26,419.29,419.17,419.2,1000.0
2013-10-10 13:30:00,419.25,419.64,419.2,419.64,3900.0,419.25,419.64,419.2,419.64,3900.0
2013-10-10 13:40:00,419.76,419.77,419.58,419.77,1900.0,419.76,419.77,419.58,419.77,1900.0
2013-10-10 13:50:00,419.69,419.85,419.48,419.76,2400.0,419.69,419.85,419.48,419.76,2400.0
2013-10-10 14:00:00,419.62,419.62,419.28,419.28,1200.0,419.62,419.62,419.28,419.28,1200.0
2013-10-10 14:10:00,419.58,419.67,419.15,419.15,5200.0,419.58,419.67,419.15,419.15,5200.0
2013-10-10 14:20:00,419.15,419.66,419.0,419.05,13000.0,419.15,419.66,419.0,419.05,13000.0
2013-10-10 14:30:00,419.02,419.77,419.0,419.34,6800.0,419.02,419.77,419.0,419.34,6800.0
2013-10-10 14:40:00,419.46,419.67,419.26,419.6,5600.0,419.46,419.67,419.26,419.6,5600.0
2013-10-10 14:50:00,419.69,419.69,419.39,419.48,2500.0,419.69,419.69,419.39,419.48,2500.0
2013-10-10 15:00:00,419.66,420.55,419.54,420.35,23000.0,419.66,420.55,419.54,420.35,23000.0
2013-10-10 15:10:00,420.29,421.13,420.27,420.78,8400.0,420.29,421.13,420.27,420.78,8400.0
2013-10-10 15:20:00,421.19,421.19,420.28,420.63,11300.0,421.19,421.19,420.28,420.63,11300.0
2013-10-10 15:30:00,420.68,420.73,420.21,420.52,11800.0,420.68,420.73,420.21,420.52,11800.0
2013-10-10 15:40:00,420.71,420.89,420.19,420.34,13200.0,420.71,420.89,420.19,420.34,13200.0
2013-10-10 15:50:00,420.23,420.64,419.86,420.56,22600.0,420.23,420.64,419.86,420.56,22600.0
2013-10-11 09:30:00,420.45,421.3,418.96,419.69,7800.0,420.45,421.3,418.96,419.69,7800.0
2013-10-11 09:40:00,419.94,421.9,419.91,421.43,1500.0,419.94,421.9,419.91,421.43,1500.0
2013-10-11 09:50:00,421.03,421.88,419.24,419.35,7100.0,421.03,421.88,419.24,419.35,7100.0
2013-10-11 10:00:00,419.93,421.08,419.76,420.4,5300.0,419.93,421.08,419.76,420.4,5300.0
2013-10-11 10:10:00,420.73,421.02,420.3,420.86,4000.0,420.73,421.02,420.3,420.86,4000.0
2013-10-11 10:20:00,420.75,420.75,419.94,419.94,2100.0,420.75,420.75,419.94,419.94,2100.0
2013-10-11 10:30:00,419.95,420.75,419.53,420.47,5300.0,419.95,420.75,419.53,420.47,5300.0
2013-10-11 10:40:00,420.51,420.54,420.22,420.22,1200.0,420.51,420.54,420.22,420.22,1200.0
2013-10-11 10:50:00,420.5,421.37,420.5,421.3,3500.0,420.5,421.37,420.5,421.3,3500.0
2013-10-11 11:00:00,420.87,421.56,420.87,421.52,5500.0,420.87,421.56,420.87,421.52,5500.0
2013-10-11 11:10:00,421.45,421.83,421.4,421.4,1900.0,421.45,421.83,421.4,421.4,1900.0
2013-10-11 11:20:00,421.6,422.12,421.6,421.8,3400.0,421.6,422.12,421.6,421.8,3400.0
2013-10-11 11:30:00,421.77,422.83,421.73,422.3,2100.0,421.77,422.83,421.73,422.3,2100.0
2013-10-11 11:40:00,422.3,422.44,422.03,422.44,1500.0,422.3,422.44,422.03,422.44,1500.0
2013-10-11 11:50:00,422.44,422.46,421.98,422.46,2400.0,422.44,422.46,421.98,422.46,2400.0
2013-10-11 12:00:00,422.67,423.45,422.67,423.17,5100.0,422.67,423.45,422.67,423.17,5100.0
2013-10-11 12:10:00,423.54,423.83,423.22,423.65,2500.0,423.54,423.83,423.22,423.65,2500.0
2013-10-11 12:20:00,423.63,423.63,423.29,423.41,1700.0,423.63,423.63,423.29,423.41,1700.0
2013-10-11 12:30:00,423.82,423.91,423.31,423.72,1700.0,423.82,423.91,423.31,423.72,1700.0
2013-10-11 12:40:00,423.67,423.8,423.36,423.43,2800.0,423.67,423.8,423.36,423.43,2800.0
2013-10-11 12:50:00,423.6,423.91,423.6,423.89,1300.0,423.6,423.91,423.6,423.89,1300.0
2013-10-11 13:00:00,423.9,424.84,423.76,424.71,7100.0,423.9,424.84,423.76,424.71,7100.0
2013-10-11 13:10:00,424.57,424.81,424.0,424.11,5300.0,424.57,424.81,424.0,424.11,5300.0
2013-10-11 13:20:00,423.98,424.33,423.86,424.18,3700.0,423.98,424.33,423.86,424.18,3700.0
2013-10-11 13:30:00,424.16,424.26,424.1,424.12,1300.0,424.16,424.26,424.1,424.12,1300.0
2013-10-11 13:40:00,424.38,424.38,423.89,423.91,1200.0,424.38,424.38,423.89,423.91,1200.0
2013-10-11 13:50:00,424.0,424.38,423.85,424.18,3700.0,424.0,424.38,423.85,424.18,3700.0
2013-10-11 14:00:00,424.39,424.39,424.0,424.24,2500.0,424.39,424.39,424.0,424.24,2500.0
2013-10-11 14:10:00,424.25,424.39,424.14,424.23,1100.0,424.25,424.39,424.14,424.23,1100.0
2013-10-11 14:20:00,424.39,424.73,424.09,424.43,4800.0,424.39,424.73,424.09,424.43,4800.0
2013-10-11 14:30:00,424.57,424.57,424.11,424.24,3400.0,424.57,424.57,424.11,424.24,3400.0
2013-10-11 14:40:00,424.25,424.32,424.0,424.31,2300.0,424.25,424.32,424.0,424.31,2300.0
2013-10-11 14:50:00,424.33,424.63,424.04,424.12,4100.0,424.33,424.63,424.04,424.12,4100.0
2013-10-11 15:00:00,424.17,424.61,424.11,424.61,2000.0,424.17,424.61,424.11,424.61,2000.0
2013-10-11 15:10:00,424.64,424.76,424.25,424.28,3800.0,424.64,424.76,424.25,424.28,3800.0
2013-10-11 15:20:00,424.42,425.46,424.37,425.24,6500.0,424.42,425.46,424.37,425.24,6500.0
2013-10-11 15:30:00,425.43,425.43,424.29,424.29,8400.0,425.43,425.43,424.29,424.29,8400.0
2013-10-11 15:40:00,424.59,424.97,424.42,424.42,6500.0,424.59,424.97,424.42,424.42,6500.0
2013-10-11 15:50:00,424.73,424.98,424.25,424.66,21700.0,424.73,424.98,424.25,424.66,21700.0
2013-10-14 09:30:00,422.32,422.8,422.12,422.33,2100.0,422.32,422.8,422.12,422.33,2100.0
2013-10-14 09:40:00,422.19,424.21,422.19,424.06,1300.0,422.19,424.21,422.19,424.06,1300.0
2013-10-14 09:50:00,424.18,424.56,422.64,422.64,5300.0,424.18,424.56,422.64,422.64,5300.0
2013-10-14 10:00:00,423.22,423.93,422.71,422.81,2100.0,423.22,423.93,422.71,422.81,2100.0
2013-10-14 10:10:00,422.75,423.73,422.69,423.16,3600.0,422.75,423.73,422.69,423.16,3600.0
2013-10-14 10:20:00,423.07,423.87,423.07,423.87,900.0,423.07,423.87,423.07,423.87,900.0
2013-10-14 10:30:00,423.87,423.89,423.46,423.62,900.0,423.87,423.89,423.46,423.62,900.0
2013-10-14 10:40:00,423.58,423.58,422.75,423.22,4000.0,423.58,423.58,422.75,423.22,4000.0
2013-10-14 10:50:00,423.32,423.32,421.88,421.88,3900.0,423.32,423.32,421.88,421.88,3900.0
2013-10-14 11:00:00,422.2,423.48,421.78,423.12,3400.0,422.2,423.48,421.78,423.12,3400.0
2013-10-14 11:10:00,423.26,424.02,423.26,424.02,300.0,423.26,424.02,423.26,424.02,300.0
2013-10-14 11:20:00,424.07,424.56,423.85,424.12,3500.0,424.07,424.56,423.85,424.12,3500.0
2013-10-14 11:30:00,424.56,424.83,424.23,424.75,1800.0,424.56,424.83,424.23,424.75,1800.0
2013-10-14 11:40:00,424.95,425.17,424.49,425.15,2700.0,424.95,425.17,424.49,425.15,2700.0
2013-10-14 11:50:00,425.12,425.98,424.96,425.78,3700.0,425.12,425.98,424.96,425.78,3700.0
2013-10-14 12:00:00,425.98,425.98,424.82,424.9,2400.0,425.98,425.98,424.82,424.9,2400.0
2013-10-14 12:10:00,425.03,425.06,424.84,424.94,1800.0,425.03,425.06,424.84,424.94,1800.0
2013-10-14 12:20:00,424.97,425.59,424.72,424.92,5000.0,424.97,425.59,424.72,424.92,5000.0
2013-10-14 12:30:00,425.09,426.36,425.09,425.99,12300.0,425.09,426.36,425.09,425.99,12300.0
2013-10-14 12:40:00,426.08,426.31,426.08,426.26,1500.0,426.08,426.31,426.08,426.26,1500.0
2013-10-14 12:50:00,426.26,426.43,426.01,426.03,2000.0,426.26,426.43,426.01,426.03,2000.0
2013-10-14 13:00:00,426.47,426.71,426.3,426.71,800.0,426.47,426.71,426.3,426.71,800.0
2013-10-14 13:10:00,426.87,427.14,426.82,427.05,3100.0,426.87,427.14,426.82,427.05,3100.0
2013-10-14 13:20:00,426.99,426.99,426.7,426.7,1900.0,426.99,426.99,426.7,426.7,1900.0
2013-10-14 13:30:00,426.6,427.2,426.16,426.48,5200.0,426.6,427.2,426.16,426.48,5200.0
2013-10-14 13:40:00,426.51,427.3,426.29,426.51,3000.0,426.51,427.3,426.29,426.51,3000.0
2013-10-14 13:50:00,426.44,426.61,425.33,426.42,3000.0,426.44,426.61,425.33,426.42,3000.0
2013-10-14 14:00:00,426.0,427.42,426.0,426.83,6000.0,426.0,427.42,426.0,426.83,6000.0
2013-10-14 14:10:00,426.73,426.73,426.35,426.57,1000.0,426.73,426.73,426.35,426.57,1000.0
2013-10-14 14:20:00,427.16,427.16,426.58,426.81,900.0,427.16,427.16,426.58,426.81,900.0
2013-10-14 14:30:00,426.98,427.27,426.92,426.92,2700.0,426.98,427.27,426.92,426.92,2700.0
2013-10-14 14:40:00,426.68,426.78,426.25,426.54,2200.0,426.68,426.78,426.25,426.54,2200.0
2013-10-14 14:50:00,426.83,426.86,426.17,426.35,3100.0,426.83,426.86,426.17,426.35,3100.0
2013-10-14 15:00:00,426.19,427.11,426.17,426.98,2600.0,426.19,427.11,426.17,426.98,2600.0
2013-10-14 15:10:00,426.95,427.21,426.8,426.8,3200.0,426.95,427.21,426.8,426.8,3200.0
2013-10-14 15:20:00,426.8,426.94,426.51,426.58,4900.0,426.8,426.94,426.51,426.58,4900.0
2013-10-14 15:30:00,426.99,427.26,426.75,426.75,3200.0,426.99,427.26,426.75,426.75,3200.0
2013-10-14 15:40:00,426.85,427.04,425.95,426.0,6500.0,426.85,427.04,425.95,426.0,6500.0
2013-10-14 15:50:00,425.79,426.42,425.72,426.18,16900.0,425.79,426.42,425.72,426.18,16900.0
2013-10-15 09:30:00,425.0,427.39,424.2,425.62,5000.0,425.0,427.39,424.2,425.62,5000.0
2013-10-15 09:40:00,424.12,424.12,421.12,421.38,6800.0,424.12,424.12,421.12,421.38,6800.0
2013-10-15 09:50:00,421.79,422.34,421.02,421.39,8900.0,421.79,422.34,421.02,421.39,8900.0
2013-10-15 10:00:00,421.31,422.6,421.01,421.83,6000.0,421.31,422.6,421.01,421.83,6000.0
2013-10-15 10:10:00,422.0,422.6,421.73,422.08,11600.0,422.0,422.6,421.73,422.08,11600.0
2013-10-15 10:20:00,422.03,422.83,421.76,422.35,6900.0,422.03,422.83,421.76,422.35,6900.0
2013-10-15 10:30:00,422.06,422.32,421.75,422.06,3000.0,422.06,422.32,421.75,422.06,3000.0
2013-10-15 10:40:00,422.22,422.36,420.75,421.24,4400.0,422.22,422.36,420.75,421.24,4400.0
2013-10-15 10:50:00,420.79,420.95,420.12,420.84,6100.0,420.79,420.95,420.12,420.84,6100.0
2013-10-15 11:00:00,420.85,422.0,420.82,421.35,3100.0,420.85,422.0,420.82,421.35,3100.0
2013-10-15 11:10:00,421.16,422.5,420.99,421.96,4500.0,421.16,422.5,420.99,421.96,4500.0
2013-10-15 11:20:00,422.09,422.6,422.0,422.32,4300.0,422.09,422.6,422.0,422.32,4300.0
2013-10-15 11:30:00,422.28,422.99,421.91,422.65,54200.0,422.28,422.99,421.91,422.65,54200.0
2013-10-15 11:40:00,422.65,423.06,422.51,422.91,27700.0,422.65,423.06,422.51,422.91,27700.0
2013-10-15 11:50:00,423.21,423.6,422.76,422.82,4100.0,423.21,423.6,422.76,422.82,4100.0
2013-10-15 12:00:00,423.15,423.87,422.46,423.27,6100.0,423.15,423.87,422.46,423.27,6100.0
2013-10-15 12:10:00,423.34,423.34,422.25,422.32,2900.0,423.34,423.34,422.25,422.32,2900.0
2013-10-15 12:20:00,422.33,422.98,422.33,422.56,3200.0,422.33,422.98,422.33,422.56,3200.0
2013-10-15 12:30:00,422.54,422.95,421.76,422.47,6500.0,422.54,422.95,421.76,422.47,6500.0
2013-10-15 12:40:00,422.26,423.23,422.15,422.44,3900.0,422.26,423.23,422.15,422.44,3900.0
2013-10-15 12:50:00,422.26,422.54,422.11,422.45,3800.0,422.26,422.54,422.11,422.45,3800.0
2013-10-15 13:00:00,422.35,422.45,422.18,422.45,1500.0,422.35,422.45,422.18,422.45,1500.0
2013-10-15 13:10:00,422.26,422.79,421.81,421.89,4100.0,422.26,422.79,421.81,421.89,4100.0
2013-10-15 13:20:00,421.64,421.84,421.51,421.56,1400.0,421.64,421.84,421.51,421.56,1400.0
2013-10-15 13:30:00,421.61,421.62,421.45,421.47,1600.0,421.61,421.62,421.45,421.47,1600.0
2013-10-15 13:40:00,421.61,421.88,421.06,421.88,8900.0,421.61,421.88,421.06,421.88,8900.0
2013-10-15 13:50:00,421.93,422.08,421.57,421.65,18600.0,421.93,422.08,421.57,421.65,18600.0
2013-10-15 14:00:00,422.07,422.45,422.01,422.01,1200.0,422.07,422.45,422.01,422.01,1200.0
2013-10-15 14:10:00,421.97,422.14,421.6,421.8,1900.0,421.97,422.14,421.6,421.8,1900.0
2013-10-15 14:20:00,421.83,422.01,421.08,421.11,3400.0,421.83,422.01,421.08,421.11,3400.0
2013-10-15 14:30:00,421.25,421.25,420.03,420.96,3100.0,421.25,421.25,420.03,420.96,3100.0
2013-10-15 14:40:00,420.91,420.91,419.4,419.41,6200.0,420.91,420.91,419.4,419.41,6200.0
2013-10-15 14:50:00,419.95,420.7,419.76,420.7,5000.0,419.95,420.7,419.76,420.7,5000.0
2013-10-15 15:00:00,420.84,421.99,420.52,421.99,3400.0,420.84,421.99,420.52,421.99,3400.0
2013-10-15 15:10:00,421.66,422.03,421.0,421.16,3500.0,421.66,422.03,421.0,421.16,3500.0
2013-10-15 15:20:00,421.31,421.69,420.65,421.05,5700.0,421.31,421.69,420.65,421.05,5700.0
2013-10-15 15:30:00,421.08,421.09,420.53,420.53,5600.0,421.08,421.09,420.53,420.53,5600.0
2013-10-15 15:40:00,420.59,420.85,420.0,420.42,5100.0,420.59,420.85,420.0,420.42,5100.0
2013-10-15 15:50:00,420.38,420.98,420.06,420.53,19000.0,420.38,420.98,420.06,420.53,19000.0
2013-10-16 09:30:00,426.23,432.0,424.63,425.5,32500.0,426.23,432.0,424.63,425.5,32500.0
2013-10-16 09:40:00,425.71,426.57,422.53,424.31,26100.0,425.71,426.57,422.53,424.31,26100.0
2013-10-16 09:50:00,424.9,425.5,423.89,425.11,11400.0,424.9,425.5,423.89,425.11,11400.0
2013-10-16 10:00:00,425.31,425.37,424.52,425.26,4700.0,425.31,425.37,424.52,425.26,4700.0
2013-10-16 10:10:00,425.76,426.26,424.48,425.03,16700.0,425.76,426.26,424.48,425.03,16700.0
2013-10-16 10:20:00,425.0,425.13,424.02,424.18,2300.0,425.0,425.13,424.02,424.18,2300.0
2013-10-16 10:30:00,424.78,424.78,422.99,423.29,5300.0,424.78,424.78,422.99,423.29,5300.0
2013-10-16 10:40:00,423.36,423.54,422.8,423.44,3400.0,423.36,423.54,422.8,423.44,3400.0
2013-10-16 10:50:00,423.57,424.75,423.57,424.19,7000.0,423.57,424.75,423.57,424.19,7000.0
2013-10-16 11:00:00,424.48,424.72,423.8,423.87,2200.0,424.48,424.72,423.8,423.87,2200.0
2013-10-16 11:10:00,423.73,424.78,423.47,424.75,2600.0,423.73,424.78,423.47,424.75,2600.0
2013-10-16 11:20:00,423.75,424.38,423.65,423.65,3300.0,423.75,424.38,423.65,423.65,3300.0
2013-10-16 11:30:00,423.14,424.18,423.05,423.9,20100.0,423.14,424.18,423.05,423.9,20100.0
2013-10-16 11:40:00,423.51,424.21,423.49,424.1,4700.0,423.51,424.21,423.49,424.1,4700.0
2013-10-16 11:50:00,423.64,424.3,422.94,423.82,4900.0,423.64,424.3,422.94,423.82,4900.0
2013-10-16 12:00:00,424.56,424.58,423.01,423.01,3200.0,424.56,424.58,423.01,423.01,3200.0
2013-10-16 12:10:00,423.05,423.88,423.05,423.88,500.0,423.05,423.88,423.05,423.88,500.0
2013-10-16 12:20:00,423.87,423.87,422.7,423.07,3200.0,423.87,423.87,422.7,423.07,3200.0
2013-10-16 12:30:00,422.82,423.65,422.82,423.47,3800.0,422.82,423.65,422.82,423.47,3800.0
2013-10-16 12:40:00,423.83,423.83,423.44,423.49,500.0,423.83,423.83,423.44,423.49,500.0
2013-10-16 12:50:00,423.31,423.31,423.31,423.31,100.0,423.31,423.31,423.31,423.31,100.0
2013-10-16 13:00:00,423.5,423.61,423.19,423.5,2500.0,423.5,423.61,423.19,423.5,2500.0
2013-10-16 13:10:00,423.22,423.57,422.78,422.99,4200.0,423.22,423.57,422.78,422.99,4200.0
2013-10-16 13:20:00,423.23,424.05,423.13,423.54,3000.0,423.23,424.05,423.13,423.54,3000.0
2013-10-16 13:30:00,423.61,423.82,423.05,423.18,4700.0,423.61,423.82,423.05,423.18,4700.0
2013-10-16 13:40:00,423.24,423.51,422.77,423.17,2900.0,423.24,423.51,422.77,423.17,2900.0
2013-10-16 13:50:00,423.21,423.21,422.5,422.59,3200.0,423.21,423.21,422.5,422.59,3200.0
2013-10-16 14:00:00,423.27,423.5,422.72,422.93,4200.0,423.27,423.5,422.72,422.93,4200.0
2013-10-16 14:10:00,422.88,423.08,422.57,422.97,3500.0,422.88,423.08,422.57,422.97,3500.0
2013-10-16 14:20:00,423.21,423.21,422.75,422.84,4400.0,423.21,423.21,422.75,422.84,4400.0
2013-10-16 14:30:00,422.95,422.96,422.77,422.77,1300.0,422.95,422.96,422.77,422.77,1300.0
2013-10-16 14:40:00,422.92,423.5,422.84,423.5,7700.0,422.92,423.5,422.84,423.5,7700.0
2013-10-16 14:50:00,423.48,424.06,423.16,423.55,7900.0,423.48,424.06,423.16,423.55,7900.0
2013-10-16 15:00:00,423.51,423.78,423.03,423.44,9000.0,423.51,423.78,423.03,423.44,9000.0
2013-10-16 15:10:00,423.1,423.97,423.1,423.68,13500.0,423.1,423.97,423.1,423.68,13500.0
2013-10-16 15:20:00,423.51,423.71,423.3,423.56,12100.0,423.51,423.71,423.3,423.56,12100.0
2013-10-16 15:30:00,423.4,423.74,423.35,423.54,13100.0,423.4,423.74,423.35,423.54,13100.0
2013-10-16 15:40:00,423.4,423.88,423.32,423.55,17600.0,423.4,423.88,423.32,423.55,17600.0
2013-10-16 15:50:00,423.56,424.89,423.39,424.42,60800.0,423.56,424.89,423.39,424.42,60800.0
2013-10-17 09:30:00,422.57,424.47,421.62,422.63,3000.0,422.57,424.47,421.62,422.63,3000.0
2013-10-17 09:40:00,423.28,423.49,422.26,422.97,2500.0,423.28,423.49,422.26,422.97,2500.0
2013-10-17 09:50:00,423.3,423.43,423.3,423.43,200.0,423.3,423.43,423.3,423.43,200.0
2013-10-17 10:00:00,423.47,423.91,422.49,423.33,3000.0,423.47,423.91,422.49,423.33,3000.0
2013-10-17 10:10:00,423.43,424.06,423.43,424.03,1800.0,423.43,424.06,423.43,424.03,1800.0
2013-10-17 10:20:00,423.7,424.24,423.5,423.95,4000.0,423.7,424.24,423.5,423.95,4000.0
2013-10-17 10:30:00,424.49,424.49,423.81,424.38,1900.0,424.49,424.49,423.81,424.38,1900.0
2013-10-17 10:40:00,424.25,424.86,424.23,424.4,1000.0,424.25,424.86,424.23,424.4,1000.0
2013-10-17 10:50:00,424.59,425.11,424.4,424.73,900.0,424.59,425.11,424.4,424.73,900.0
2013-10-17 11:00:00,425.06,425.62,424.78,425.29,6300.0,425.06,425.62,424.78,425.29,6300.0
2013-10-17 11:10:00,425.09,425.49,424.92,425.2,4600.0,425.09,425.49,424.92,425.2,4600.0
2013-10-17 11:20:00,425.42,425.96,425.42,425.79,3600.0,425.42,425.96,425.42,425.79,3600.0
2013-10-17 11:30:00,426.0,426.0,425.62,425.62,6700.0,426.0,426.0,425.62,425.62,6700.0
2013-10-17 11:40:00,425.42,425.52,425.26,425.26,1500.0,425.42,425.52,425.26,425.26,1500.0
2013-10-17 11:50:00,425.5,425.88,425.37,425.37,1300.0,425.5,425.88,425.37,425.37,1300.0
2013-10-17 12:00:00,425.42,425.83,425.23,425.52,1700.0,425.42,425.83,425.23,425.52,1700.0
2013-10-17 12:10:00,425.09,425.56,425.09,425.33,4900.0,425.09,425.56,425.09,425.33,4900.0
2013-10-17 12:20:00,425.44,425.98,425.38,425.77,4700.0,425.44,425.98,425.38,425.77,4700.0
2013-10-17 12:30:00,425.82,425.96,425.71,425.8,4800.0,425.82,425.96,425.71,425.8,4800.0
2013-10-17 12:40:00,425.98,426.74,425.9,426.74,5400.0,425.98,426.74,425.9,426.74,5400.0
2013-10-17 12:50:00,426.93,427.48,426.93,427.44,11400.0,426.93,427.48,426.93,427.44,11400.0
2013-10-17 13:00:00,427.41,428.28,426.96,428.19,44300.0,427.41,428.28,426.96,428.19,44300.0
2013-10-17 13:10:00,427.88,428.37,427.71,427.71,3800.0,427.88,428.37,427.71,427.71,3800.0
2013-10-17 13:20:00,427.72,428.6,427.72,428.32,3600.0,427.72,428.6,427.72,428.32,3600.0
2013-10-17 13:30:00,428.32,428.67,428.3,428.65,1400.0,428.32,428.67,428.3,428.65,1400.0
2013-10-17 13:40:00,428.73,428.87,428.32,428.32,2900.0,428.73,428.87,428.32,428.32,2900.0
2013-10-17 13:50:00,427.94,428.29,427.64,427.83,4300.0,427.94,428.29,427.64,427.83,4300.0
2013-10-17 14:00:00,427.52,428.02,427.52,427.67,1500.0,427.52,428.02,427.52,427.67,1500.0
2013-10-17 14:10:00,427.87,428.2,427.76,427.97,3200.0,427.87,428.2,427.76,427.97,3200.0
2013-10-17 14:20:00,427.9,428.86,427.83,428.65,3500.0,427.9,428.86,427.83,428.65,3500.0
2013-10-17 14:30:00,428.65,428.85,428.49,428.85,4400.0,428.65,428.85,428.49,428.85,4400.0
2013-10-17 14:40:00,428.83,428.88,428.65,428.88,4400.0,428.83,428.88,428.65,428.88,4400.0
2013-10-17 14:50:00,428.79,429.22,428.79,429.19,5400.0,428.79,429.22,428.79,429.19,5400.0
2013-10-17 15:00:00,429.22,429.45,428.86,429.45,5700.0,429.22,429.45,428.86,429.45,5700.0
2013-10-17 15:10:00,429.38,429.39,428.92,428.92,8500.0,429.38,429.39,428.92,428.92,8500.0
2013-10-17 15:20:00,428.81,428.81,428.36,428.65,5500.0,428.81,428.81,428.36,428.65,5500.0
2013-10-17 15:30:00,428.69,429.06,428.6,428.92,9500.0,428.69,429.06,428.6,428.92,9500.0
2013-10-17 15:40:00,428.84,429.72,428.77,429.24,15300.0,428.84,429.72,428.77,429.24,15300.0
2013-10-17 15:50:00,429.27,429.71,428.87,428.92,16100.0,429.27,429.71,428.87,428.92,16100.0
2013-10-18 09:30:00,431.07,432.8,429.89,432.34,20300.0,431.07,432.8,429.89,432.34,20300.0
2013-10-18 09:40:00,432.73,432.96,431.44,432.06,5300.0,432.73,432.96,431.44,432.06,5300.0
2013-10-18 09:50:00,432.22,433.42,431.86,431.86,12400.0,432.22,433.42,431.86,431.86,12400.0
2013-10-18 10:00:00,431.8,432.68,431.2,431.65,5800.0,431.8,432.68,431.2,431.65,5800.0
2013-10-18 10:10:00,431.39,431.44,430.3,430.78,1900.0,431.39,431.44,430.3,430.78,1900.0
2013-10-18 10:20:00,430.64,430.73,429.81,430.0,27100.0,430.64,430.73,429.81,430.0,27100.0
2013-10-18 10:30:00,429.9,430.37,428.97,429.3,5800.0,429.9,430.37,428.97,429.3,5800.0
2013-10-18 10:40:00,428.9,429.73,428.67,429.38,4000.0,428.9,429.73,428.67,429.38,4000.0
2013-10-18 10:50:00,429.34,429.39,428.84,429.08,3700.0,429.34,429.39,428.84,429.08,3700.0
2013-10-18 11:00:00,428.97,429.11,428.27,428.3,7700.0,428.97,429.11,428.27,428.3,7700.0
2013-10-18 11:10:00,428.29,428.29,428.29,428.29,200.0,428.29,428.29,428.29,428.29,200.0
2013-10-18 11:20:00,427.87,428.59,427.46,428.17,4300.0,427.87,428.59,427.46,428.17,4300.0
2013-10-18 11:30:00,428.44,428.71,428.44,428.71,500.0,428.44,428.71,428.44,428.71,500.0
2013-10-18 11:40:00,428.44,428.44,428.07,428.08,300.0,428.44,428.44,428.07,428.08,300.0
2013-10-18 11:50:00,427.68,427.97,427.25,427.43,3400.0,427.68,427.97,427.25,427.43,3400.0
2013-10-18 12:00:00,427.34,427.69,427.34,427.69,1000.0,427.34,427.69,427.34,427.69,1000.0
2013-10-18 12:10:00,427.45,428.04,427.32,427.68,1600.0,427.45,428.04,427.32,427.68,1600.0
2013-10-18 12:20:00,427.34,427.83,427.17,427.17,1500.0,427.34,427.83,427.17,427.17,1500.0
2013-10-18 12:30:00,427.6,427.97,427.0,427.91,3400.0,427.6,427.97,427.0,427.91,3400.0
2013-10-18 12:40:00,427.43,428.0,427.43,427.97,1100.0,427.43,428.0,427.43,427.97,1100.0
2013-10-18 12:50:00,427.93,428.24,427.9,428.04,2300.0,427.93,428.24,427.9,428.04,2300.0
2013-10-18 13:00:00,427.92,428.21,427.75,428.03,2200.0,427.92,428.21,427.75,428.03,2200.0
2013-10-18 13:10:00,428.38,428.74,428.15,428.7,1000.0,428.38,428.74,428.15,428.7,1000.0
2013-10-18 13:20:00,428.47,428.88,428.42,428.88,1800.0,428.47,428.88,428.42,428.88,1800.0
2013-10-18 13:30:00,428.84,429.0,428.57,428.61,6100.0,428.84,429.0,428.57,428.61,6100.0
2013-10-18 13:40:00,428.7,429.1,428.27,428.45,7200.0,428.7,429.1,428.27,428.45,7200.0
2013-10-18 13:50:00,428.58,429.59,428.5,429.1,11800.0,428.58,429.59,428.5,429.1,11800.0
2013-10-18 14:00:00,429.48,429.48,428.73,428.73,1400.0,429.48,429.48,428.73,428.73,1400.0
2013-10-18 14:10:00,428.72,429.15,428.5,428.88,35600.0,428.72,429.15,428.5,428.88,35600.0
2013-10-18 14:20:00,428.89,429.15,428.43,429.11,25100.0,428.89,429.15,428.43,429.11,25100.0
2013-10-18 14:30:00,429.1,429.77,428.92,429.57,2300.0,429.1,429.77,428.92,429.57,2300.0
2013-10-18 14:40:00,429.91,430.14,429.85,429.85,3200.0,429.91,430.14,429.85,429.85,3200.0
2013-10-18 14:50:00,429.91,430.45,429.81,430.0,5200.0,429.91,430.45,429.81,430.0,5200.0
2013-10-18 15:00:00,430.14,430.54,430.04,430.51,3900.0,430.14,430.54,430.04,430.51,3900.0
2013-10-18 15:10:00,430.59,430.59,430.22,430.22,3800.0,430.59,430.59,430.22,430.22,3800.0
2013-10-18 15:20:00,430.21,430.68,430.16,430.55,5200.0,430.21,430.68,430.16,430.55,5200.0
2013-10-18 15:30:00,430.79,431.34,430.67,431.21,5900.0,430.79,431.34,430.67,431.21,5900.0
2013-10-18 15:40:00,431.35,431.56,431.27,431.46,9600.0,431.35,431.56,431.27,431.46,9600.0
2013-10-18 15:50:00,431.44,431.75,431.29,431.75,21100.0,431.44,431.75,431.29,431.75,21100.0
2013-10-21 09:30:00,431.02,432.71,430.54,430.55,7800.0,431.02,432.71,430.54,430.55,7800.0
2013-10-21 09:40:00,430.54,431.58,430.5,431.25,3200.0,430.54,431.58,430.5,431.25,3200.0
2013-10-21 09:50:00,431.0,431.77,430.68,431.77,3200.0,431.0,431.77,430.68,431.77,3200.0
2013-10-21 10:00:00,431.58,432.18,430.87,430.87,13500.0,431.58,432.18,430.87,430.87,13500.0
2013-10-21 10:10:00,430.95,431.0,430.21,430.62,5800.0,430.95,431.0,430.21,430.62,5800.0
2013-10-21 10:20:00,430.61,431.18,430.61,430.68,2600.0,430.61,431.18,430.61,430.68,2600.0
2013-10-21 10:30:00,430.99,431.25,430.35,431.24,4600.0,430.99,431.25,430.35,431.24,4600.0
2013-10-21 10:40:00,431.1,431.45,430.39,431.45,5900.0,431.1,431.45,430.39,431.45,5900.0
2013-10-21 10:50:00,431.05,431.52,430.99,431.22,800.0,431.05,431.52,430.99,431.22,800.0
2013-10-21 11:00:00,431.24,431.55,431.24,431.55,1100.0,431.24,431.55,431.24,431.55,1100.0
2013-10-21 11:10:00,431.5,431.93,431.28,431.93,2800.0,431.5,431.93,431.28,431.93,2800.0
2013-10-21 11:20:00,431.12,431.99,431.12,431.99,800.0,431.12,431.99,431.12,431.99,800.0
2013-10-21 11:30:00,432.05,432.32,431.36,432.0,1300.0,432.05,432.32,431.36,432.0,1300.0
2013-10-21 11:40:00,432.0,432.54,431.53,432.3,16200.0,432.0,432.54,431.53,432.3,16200.0
2013-10-21 11:50:00,432.15,432.63,432.11,432.53,4100.0,432.15,432.63,432.11,432.53,4100.0
2013-10-21 12:00:00,432.77,433.1,432.77,433.08,1200.0,432.77,433.1,432.77,433.08,1200.0
2013-10-21 12:10:00,432.91,434.26,432.91,433.89,22000.0,432.91,434.26,432.91,433.89,22000.0
2013-10-21 12:20:00,433.6,434.72,433.6,434.5,1300.0,433.6,434.72,433.6,434.5,1300.0
2013-10-21 12:30:00,434.7,434.91,434.5,434.53,1800.0,434.7,434.91,434.5,434.53,1800.0
2013-10-21 12:40:00,434.64,434.83,434.51,434.57,2600.0,434.64,434.83,434.51,434.57,2600.0
2013-10-21 12:50:00,434.56,434.98,434.53,434.79,2100.0,434.56,434.98,434.53,434.79,2100.0
2013-10-21 13:00:00,434.93,435.08,434.52,435.08,3100.0,434.93,435.08,434.52,435.08,3100.0
2013-10-21 13:10:00,434.79,435.03,434.69,435.03,1300.0,434.79,435.03,434.69,435.03,1300.0
2013-10-21 13:20:00,434.97,435.07,434.73,434.87,2400.0,434.97,435.07,434.73,434.87,2400.0
2013-10-21 13:30:00,434.84,434.97,434.57,434.65,27600.0,434.84,434.97,434.57,434.65,27600.0
2013-10-21 13:40:00,434.65,434.65,434.26,434.53,3800.0,434.65,434.65,434.26,434.53,3800.0
2013-10-21 13:50:00,434.35,434.35,433.84,433.91,3800.0,434.35,434.35,433.84,433.91,3800.0
2013-10-21 14:00:00,434.09,434.09,433.55,433.6,3500.0,434.09,434.09,433.55,433.6,3500.0
2013-10-21 14:10:00,433.55,433.7,433.27,433.46,5300.0,433.55,433.7,433.27,433.46,5300.0
2013-10-21 14:20:00,433.37,433.37,432.8,432.99,3500.0,433.37,433.37,432.8,432.99,3500.0
2013-10-21 14:30:00,433.27,433.34,432.98,433.21,3600.0,433.27,433.34,432.98,433.21,3600.0
2013-10-21 14:40:00,433.15,433.18,432.89,433.18,2300.0,433.15,433.18,432.89,433.18,2300.0
2013-10-21 14:50:00,433.16,433.99,433.08,433.5,10900.0,433.16,433.99,433.08,433.5,10900.0
2013-10-21 15:00:00,433.49,434.2,433.32,434.12,6000.0,433.49,434.2,433.32,434.12,6000.0
2013-10-21 15:10:00,433.93,434.18,433.78,434.18,3500.0,433.93,434.18,433.78,434.18,3500.0
2013-10-21 15:20:00,434.3,434.48,433.94,434.04,6500.0,434.3,434.48,433.94,434.04,6500.0
2013-10-21 15:30:00,434.17,434.76,433.82,434.62,8300.0,434.17,434.76,433.82,434.62,8300.0
2013-10-21 15:40:00,434.62,435.12,434.37,435.12,8300.0,434.62,435.12,434.37,435.12,8300.0
2013-10-21 15:50:00,435.12,435.2,434.49,434.73,12400.0,435.12,435.2,434.49,434.73,12400.0
2013-10-22 09:30:00,436.01,437.17,436.01,437.17,1300.0,436.01,437.17,436.01,437.17,1300.0
2013-10-22 09:40:00,437.3,437.3,435.52,436.41,1400.0,437.3,437.3,435.52,436.41,1400.0
2013-10-22 09:50:00,436.94,437.23,436.28,436.91,2400.0,436.94,437.23,436.28,436.91,2400.0
2013-10-22 10:00:00,436.46,437.45,436.14,436.96,4200.0,436.46,437.45,436.14,436.96,4200.0
2013-10-22 10:10:00,437.23,437.41,436.76,436.76,1900.0,437.23,437.41,436.76,436.76,1900.0
2013-10-22 10:20:00,437.18,437.25,436.52,436.52,2200.0,437.18,437.25,436.52,436.52,2200.0
2013-10-22 10:30:00,436.61,436.83,436.12,436.12,3000.0,436.61,436.83,436.12,436.12,3000.0
2013-10-22 10:40:00,436.26,436.26,435.1,435.45,2400.0,436.26,436.26,435.1,435.45,2400.0
2013-10-22 10:50:00,435.39,435.63,434.2,435.63,4300.0,435.39,435.63,434.2,435.63,4300.0
2013-10-22 11:00:00,435.36,435.82,435.05,435.8,2000.0,435.36,435.82,435.05,435.8,2000.0
2013-10-22 11:10:00,435.83,435.92,435.09,435.29,3100.0,435.83,435.92,435.09,435.29,3100.0
2013-10-22 11:20:00,435.65,435.65,434.83,435.28,5300.0,435.65,435.65,434.83,435.28,5300.0
2013-10-22 11:30:00,435.47,436.14,434.97,435.86,6000.0,435.47,436.14,434.97,435.86,6000.0
2013-10-22 11:40:00,436.02,436.19,435.57,436.19,2700.0,436.02,436.19,435.57,436.19,2700.0
2013-10-22 11:50:00,435.83,436.86,435.83,436.86,1400.0,435.83,436.86,435.83,436.86,1400.0
2013-10-22 12:00:00,436.96,436.96,435.68,436.23,3700.0,436.96,436.96,435.68,436.23,3700.0
2013-10-22 12:10:00,436.39,436.74,436.11,436.34,1500.0,436.39,436.74,436.11,436.34,1500.0
2013-10-22 12:20:00,436.23,436.23,435.63,435.77,1200.0,436.23,436.23,435.63,435.77,1200.0
2013-10-22 12:30:00,435.17,435.74,434.74,435.0,2800.0,435.17,435.74,434.74,435.0,2800.0
2013-10-22 12:40:00,435.0,435.0,434.34,434.78,1100.0,435.0,435.0,434.34,434.78,1100.0
2013-10-22 12:50:00,434.82,435.3,434.64,435.13,18700.0,434.82,435.3,434.64,435.13,18700.0
2013-10-22 13:00:00,435.13,435.48,435.13,435.43,1200.0,435.13,435.48,435.13,435.43,1200.0
2013-10-22 13:10:00,436.05,436.05,435.81,435.94,700.0,436.05,436.05,435.81,435.94,700.0
2013-10-22 13:20:00,435.93,436.4,435.7,436.4,2200.0,435.93,436.4,435.7,436.4,2200.0
2013-10-22 13:30:00,436.32,436.32,435.77,435.77,300.0,436.32,436.32,435.77,435.77,300.0
2013-10-22 13:40:00,436.04,436.04,434.95,435.06,1800.0,436.04,436.04,434.95,435.06,1800.0
2013-10-22 13:50:00,435.39,435.78,435.39,435.78,200.0,435.39,435.78,435.39,435.78,200.0
2013-10-22 14:00:00,436.23,436.23,435.87,435.99,800.0,436.23,436.23,435.87,435.99,800.0
2013-10-22 14:10:00,435.97,436.07,435.76,435.89,1000.0,435.97,436.07,435.76,435.89,1000.0
2013-10-22 14:20:00,435.68,435.83,435.48,435.68,2300.0,435.68,435.83,435.48,435.68,2300.0
2013-10-22 14:30:00,435.83,435.83,435.35,435.62,1700.0,435.83,435.83,435.35,435.62,1700.0
2013-10-22 14:40:00,435.6,436.36,435.6,436.36,1700.0,435.6,436.36,435.6,436.36,1700.0
2013-10-22 14:50:00,436.18,436.29,435.89,435.9,1400.0,436.18,436.29,435.89,435.9,1400.0
2013-10-22 15:00:00,436.04,436.42,435.93,436.38,800.0,436.04,436.42,435.93,436.38,800.0
2013-10-22 15:10:00,436.38,436.43,435.9,436.16,3000.0,436.38,436.43,435.9,436.16,3000.0
2013-10-22 15:20:00,436.1,436.29,435.91,436.24,3100.0,436.1,436.29,435.91,436.24,3100.0
2013-10-22 15:30:00,436.18,436.24,435.41,435.7,6800.0,436.18,436.24,435.41,435.7,6800.0
2013-10-22 15:40:00,435.7,436.06,435.3,435.59,6900.0,435.7,436.06,435.3,435.59,6900.0
2013-10-22 15:50:00,435.75,436.18,435.36,435.91,30200.0,435.75,436.18,435.36,435.91,30200.0
2013-10-23 09:30:00,437.49,437.5,434.39,434.39,9400.0,437.49,437.5,434.39,434.39,9400.0
2013-10-23 09:40:00,434.46,435.67,434.4,434.47,1300.0,434.46,435.67,434.4,434.47,1300.0
2013-10-23 09:50:00,435.19,435.19,434.21,434.78,3200.0,435.19,435.19,434.21,434.78,3200.0
2013-10-23 10:00:00,434.14,435.18,434.14,435.08,1300.0,434.14,435.18,434.14,435.08,1300.0
2013-10-23 10:10:00,435.15,435.78,434.79,435.25,2700.0,435.15,435.78,434.79,435.25,2700.0
2013-10-23 10:20:00,434.99,435.41,433.25,433.37,8200.0,434.99,435.41,433.25,433.37,8200.0
2013-10-23 10:30:00,433.2,433.81,432.83,433.14,4900.0,433.2,433.81,432.83,433.14,4900.0
2013-10-23 10:40:00,433.09,433.3,432.16,432.36,1900.0,433.09,433.3,432.16,432.36,1900.0
2013-10-23 10:50:00,431.88,432.0,431.53,432.0,3600.0,431.88,432.0,431.53,432.0,3600.0
2013-10-23 11:00:00,431.99,432.14,431.74,432.14,4200.0,431.99,432.14,431.74,432.14,4200.0
2013-10-23 11:10:00,432.35,432.69,431.72,432.51,6000.0,432.35,432.69,431.72,432.51,6000.0
2013-10-23 11:20:00,432.14,433.73,432.11,433.34,4100.0,432.14,433.73,432.11,433.34,4100.0
2013-10-23 11:30:00,433.86,433.88,433.2,433.31,1700.0,433.86,433.88,433.2,433.31,1700.0
2013-10-23 11:40:00,433.68,433.81,433.34,433.34,1200.0,433.68,433.81,433.34,433.34,1200.0
2013-10-23 11:50:00,433.35,433.51,432.64,432.96,2700.0,433.35,433.51,432.64,432.96,2700.0
2013-10-23 12:00:00,433.13,433.13,432.1,432.1,1100.0,433.13,433.13,432.1,432.1,1100.0
2013-10-23 12:10:00,432.01,432.9,431.76,432.9,2500.0,432.01,432.9,431.76,432.9,2500.0
2013-10-23 12:20:00,432.52,432.69,432.02,432.02,1200.0,432.52,432.69,432.02,432.02,1200.0
2013-10-23 12:30:00,432.08,432.4,431.6,431.7,19900.0,432.08,432.4,431.6,431.7,19900.0
2013-10-23 12:40:00,432.0,432.67,431.9,432.08,3100.0,432.0,432.67,431.9,432.08,3100.0
2013-10-23 12:50:00,432.12,432.53,432.0,432.4,3800.0,432.12,432.53,432.0,432.4,3800.0
2013-10-23 13:00:00,432.53,432.9,432.21,432.3,2700.0,432.53,432.9,432.21,432.3,2700.0
2013-10-23 13:10:00,432.28,432.28,431.57,431.58,4700.0,432.28,432.28,431.57,431.58,4700.0
2013-10-23 13:20:00,431.85,431.91,430.96,431.04,5800.0,431.85,431.91,430.96,431.04,5800.0
2013-10-23 13:30:00,430.86,431.68,430.85,430.97,2000.0,430.86,431.68,430.85,430.97,2000.0
2013-10-23 13:40:00,430.85,431.17,430.47,431.17,1400.0,430.85,431.17,430.47,431.17,1400.0
2013-10-23 13:50:00,430.56,432.19,430.54,432.06,6900.0,430.56,432.19,430.54,432.06,6900.0
2013-10-23 14:00:00,432.16,432.34,431.72,432.34,2500.0,432.16,432.34,431.72,432.34,2500.0
2013-10-23 14:10:00,432.12,433.35,432.0,433.13,8300.0,432.12,433.35,432.0,433.13,8300.0
2013-10-23 14:20:00,433.27,433.8,432.69,433.05,4800.0,433.27,433.8,432.69,433.05,4800.0
2013-10-23 14:30:00,433.35,433.44,432.51,432.82,2700.0,433.35,433.44,432.51,432.82,2700.0
2013-10-23 14:40:00,432.5,433.24,432.47,432.92,3500.0,432.5,433.24,432.47,432.92,3500.0
2013-10-23 14:50:00,432.97,433.27,432.78,432.91,3500.0,432.97,433.27,432.78,432.91,3500.0
2013-10-23 15:00:00,432.74,433.73,432.72,433.09,2900.0,432.74,433.73,432.72,433.09,2900.0
2013-10-23 15:10:00,433.11,433.67,432.53,432.53,3700.0,433.11,433.67,432.53,432.53,3700.0
2013-10-23 15:20:00,432.47,432.77,432.28,432.42,5500.0,432.47,432.77,432.28,432.42,5500.0
2013-10-23 15:30:00,432.43,433.17,432.43,432.75,11300.0,432.43,433.17,432.43,432.75,11300.0
2013-10-23 15:40:00,432.65,433.21,432.49,432.75,7900.0,432.65,433.21,432.49,432.75,7900.0
2013-10-23 15:50:00,432.77,433.08,432.37,432.5,11800.0,432.77,433.08,432.37,432.5,11800.0
2013-10-24 09:30:00,424.45,428.01,422.12,423.7,28300.0,424.45,428.01,422.12,423.7,28300.0
2013-10-24 09:40:00,424.47,424.98,423.01,423.98,17600.0,424.47,424.98,423.01,423.98,17600.0
2013-10-24 09:50:00,423.59,424.56,423.2,424.02,14800.0,423.59,424.56,423.2,424.02,14800.0
2013-10-24 10:00:00,424.27,425.74,423.8,425.39,9400.0,424.27,425.74,423.8,425.39,9400.0
2013-10-24 10:10:00,425.72,425.72,424.96,425.32,8300.0,425.72,425.72,424.96,425.32,8300.0
2013-10-24 10:20:00,425.56,425.84,424.65,424.73,6400.0,425.56,425.84,424.65,424.73,6400.0
2013-10-24 10:30:00,424.94,426.29,424.67,426.21,13200.0,424.94,426.29,424.67,426.21,13200.0
2013-10-24 10:40:00,426.38,426.52,425.86,425.95,6300.0,426.38,426.52,425.86,425.95,6300.0
2013-10-24 10:50:00,425.71,426.18,425.71,425.97,1200.0,425.71,426.18,425.71,425.97,1200.0
2013-10-24 11:00:00,426.75,426.75,426.28,426.36,3700.0,426.75,426.75,426.28,426.36,3700.0
2013-10-24 11:10:00,426.64,427.22,426.46,426.46,7500.0,426.64,427.22,426.46,426.46,7500.0
2013-10-24 11:20:00,426.89,427.9,426.89,427.33,4000.0,426.89,427.9,426.89,427.33,4000.0
2013-10-24 11:30:00,427.68,428.33,427.46,428.33,4300.0,427.68,428.33,427.46,428.33,4300.0
2013-10-24 11:40:00,428.55,429.37,428.32,429.37,3000.0,428.55,429.37,428.32,429.37,3000.0
2013-10-24 11:50:00,428.95,429.7,428.11,428.61,5400.0,428.95,429.7,428.11,428.61,5400.0
2013-10-24 12:00:00,428.86,429.12,427.56,427.79,43600.0,428.86,429.12,427.56,427.79,43600.0
2013-10-24 12:10:00,427.81,428.65,427.55,427.65,6900.0,427.81,428.65,427.55,427.65,6900.0
2013-10-24 12:20:00,428.12,429.11,427.97,429.11,3400.0,428.12,429.11,427.97,429.11,3400.0
2013-10-24 12:30:00,429.52,429.72,428.74,429.68,4100.0,429.52,429.72,428.74,429.68,4100.0
2013-10-24 12:40:00,429.67,430.26,429.42,430.19,4500.0,429.67,430.26,429.42,430.19,4500.0
2013-10-24 12:50:00,430.2,431.8,430.19,431.72,3900.0,430.2,431.8,430.19,431.72,3900.0
2013-10-24 13:00:00,431.72,432.28,431.0,431.12,5300.0,431.72,432.28,431.0,431.12,5300.0
2013-10-24 13:10:00,431.58,431.58,431.03,431.15,3700.0,431.58,431.58,431.03,431.15,3700.0
2013-10-24 13:20:00,431.19,431.63,430.56,430.8,4200.0,431.19,431.63,430.56,430.8,4200.0
2013-10-24 13:30:00,430.65,430.87,430.21,430.62,9300.0,430.65,430.87,430.21,430.62,9300.0
2013-10-24 13:40:00,430.62,430.88,429.63,430.47,8500.0,430.62,430.88,429.63,430.47,8500.0
2013-10-24 13:50:00,430.59,430.59,430.27,430.49,5000.0,430.59,430.59,430.27,430.49,5000.0
2013-10-24 14:00:00,430.0,430.15,429.78,429.88,5200.0,430.0,430.15,429.78,429.88,5200.0
2013-10-24 14:10:00,430.02,430.19,429.51,429.55,9400.0,430.02,430.19,429.51,429.55,9400.0
2013-10-24 14:20:00,429.5,429.6,428.99,428.99,5200.0,429.5,429.6,428.99,428.99,5200.0
2013-10-24 14:30:00,429.1,429.1,428.23,428.69,4700.0,429.1,429.1,428.23,428.69,4700.0
2013-10-24 14:40:00,428.79,429.21,428.09,428.24,5500.0,428.79,429.21,428.09,428.24,5500.0
2013-10-24 14:50:00,428.49,428.68,428.06,428.53,4000.0,428.49,428.68,428.06,428.53,4000.0
2013-10-24 15:00:00,428.47,428.72,428.3,428.58,5100.0,428.47,428.72,428.3,428.58,5100.0
2013-10-24 15:10:00,428.68,428.68,427.79,428.02,11100.0,428.68,428.68,427.79,428.02,11100.0
2013-10-24 15:20:00,428.2,428.27,427.57,427.57,5300.0,428.2,428.27,427.57,427.57,5300.0
2013-10-24 15:30:00,427.58,427.87,427.03,427.09,8700.0,427.58,427.87,427.03,427.09,8700.0
2013-10-24 15:40:00,427.2,427.2,426.63,426.78,10300.0,427.2,427.2,426.63,426.78,10300.0
2013-10-24 15:50:00,426.98,427.87,426.93,427.16,22400.0,426.98,427.87,426.93,427.16,22400.0
2013-10-25 09:30:00,427.64,429.11,425.88,426.02,5200.0,427.64,429.11,425.88,426.02,5200.0
2013-10-25 09:40:00,426.11,427.5,425.5,425.64,3300.0,426.11,427.5,425.5,425.64,3300.0
2013-10-25 09:50:00,425.66,426.76,424.98,426.76,5100.0,425.66,426.76,424.98,426.76,5100.0
2013-10-25 10:00:00,427.15,427.15,425.68,426.18,1900.0,427.15,427.15,425.68,426.18,1900.0
2013-10-25 10:10:00,426.13,426.34,425.54,425.73,1900.0,426.13,426.34,425.54,425.73,1900.0
2013-10-25 10:20:00,425.79,425.93,425.16,425.9,4300.0,425.79,425.93,425.16,425.9,4300.0
2013-10-25 10:30:00,425.55,426.6,425.3,425.46,2000.0,425.55,426.6,425.3,425.46,2000.0
2013-10-25 10:40:00,426.26,426.62,425.76,425.86,2900.0,426.26,426.62,425.76,425.86,2900.0
2013-10-25 10:50:00,425.98,427.45,425.98,427.02,2200.0,425.98,427.45,425.98,427.02,2200.0
2013-10-25 11:00:00,427.18,427.18,426.66,426.66,3600.0,427.18,427.18,426.66,426.66,3600.0
2013-10-25 11:10:00,426.66,427.58,426.19,427.08,1900.0,426.66,427.58,426.19,427.08,1900.0
2013-10-25 11:20:00,427.49,427.49,427.16,427.16,500.0,427.49,427.49,427.16,427.16,500.0
2013-10-25 11:30:00,427.45,428.13,427.03,427.18,3100.0,427.45,428.13,427.03,427.18,3100.0
2013-10-25 11:40:00,426.91,427.67,426.91,427.18,1100.0,426.91,427.67,426.91,427.18,1100.0
2013-10-25 11:50:00,427.18,427.98,427.18,427.82,2000.0,427.18,427.98,427.18,427.82,2000.0
2013-10-25 12:00:00,427.82,427.85,426.96,427.24,2800.0,427.82,427.85,426.96,427.24,2800.0
2013-10-25 12:10:00,427.08,427.36,426.75,427.36,1900.0,427.08,427.36,426.75,427.36,1900.0
2013-10-25 12:20:00,427.63,427.9,427.16,427.61,2700.0,427.63,427.9,427.16,427.61,2700.0
2013-10-25 12:30:00,427.71,428.15,427.71,427.9,2100.0,427.71,428.15,427.71,427.9,2100.0
2013-10-25 12:40:00,427.68,428.39,427.68,428.13,700.0,427.68,428.39,427.68,428.13,700.0
2013-10-25 12:50:00,428.57,428.58,427.67,427.98,2200.0,428.57,428.58,427.67,427.98,2200.0
2013-10-25 13:00:00,428.02,428.23,427.53,427.81,14300.0,428.02,428.23,427.53,427.81,14300.0
2013-10-25 13:10:00,427.93,427.98,427.28,427.72,10300.0,427.93,427.98,427.28,427.72,10300.0
2013-10-25 13:20:00,427.67,427.93,427.32,427.77,2200.0,427.67,427.93,427.32,427.77,2200.0
2013-10-25 13:30:00,427.7,427.86,427.47,427.57,700.0,427.7,427.86,427.47,427.57,700.0
2013-10-25 13:40:00,427.76,427.99,427.45,427.53,1300.0,427.76,427.99,427.45,427.53,1300.0
2013-10-25 13:50:00,427.55,428.1,427.55,428.1,1200.0,427.55,428.1,427.55,428.1,1200.0
2013-10-25 14:00:00,428.09,428.25,427.66,427.7,4700.0,428.09,428.25,427.66,427.7,4700.0
2013-10-25 14:10:00,427.66,428.07,427.66,427.92,900.0,427.66,428.07,427.66,427.92,900.0
2013-10-25 14:20:00,427.8,428.45,427.8,428.04,1400.0,427.8,428.45,427.8,428.04,1400.0
2013-10-25 14:30:00,428.21,428.28,427.56,427.97,23400.0,428.21,428.28,427.56,427.97,23400.0
2013-10-25 14:40:00,427.91,428.85,427.91,428.62,75700.0,427.91,428.85,427.91,428.62,75700.0
2013-10-25 14:50:00,428.7,429.23,428.62,428.67,39000.0,428.7,429.23,428.62,428.67,39000.0
2013-10-25 15:00:00,428.87,429.09,427.77,427.9,15200.0,428.87,429.09,427.77,427.9,15200.0
2013-10-25 15:10:00,428.14,428.39,428.05,428.12,2800.0,428.14,428.39,428.05,428.12,2800.0
2013-10-25 15:20:00,428.13,428.46,427.84,428.22,4100.0,428.13,428.46,427.84,428.22,4100.0
2013-10-25 15:30:00,428.17,428.83,428.17,428.38,6000.0,428.17,428.83,428.17,428.38,6000.0
2013-10-25 15:40:00,428.39,429.2,428.38,429.2,5500.0,428.39,429.2,428.38,429.2,5500.0
2013-10-25 15:50:00,429.15,429.43,428.72,429.42,13500.0,429.15,429.43,428.72,429.42,13500.0
2013-10-28 09:30:00,430.68,430.68,429.16,429.95,4300.0,430.68,430.68,429.16,429.95,4300.0
2013-10-28 09:40:00,430.18,430.4,430.16,430.16,3400.0,430.18,430.4,430.16,430.16,3400.0
2013-10-28 09:50:00,429.89,430.29,429.33,429.39,3100.0,429.89,430.29,429.33,429.39,3100.0
2013-10-28 10:00:00,429.39,430.5,428.97,429.57,2800.0,429.39,430.5,428.97,429.57,2800.0
2013-10-28 10:10:00,429.92,430.87,429.88,430.66,2100.0,429.92,430.87,429.88,430.66,2100.0
2013-10-28 10:20:00,430.66,430.66,430.12,430.14,2100.0,430.66,430.66,430.12,430.14,2100.0
2013-10-28 10:30:00,429.93,430.27,429.41,430.18,3200.0,429.93,430.27,429.41,430.18,3200.0
2013-10-28 10:40:00,430.2,430.2,429.33,429.53,1700.0,430.2,430.2,429.33,429.53,1700.0
2013-10-28 10:50:00,429.41,429.83,428.55,428.59,2500.0,429.41,429.83,428.55,428.59,2500.0
2013-10-28 11:00:00,428.81,429.39,428.66,429.1,2900.0,428.81,429.39,428.66,429.1,2900.0
2013-10-28 11:10:00,429.07,429.31,428.57,429.31,1700.0,429.07,429.31,428.57,429.31,1700.0
2013-10-28 11:20:00,429.25,430.0,428.49,430.0,2200.0,429.25,430.0,428.49,430.0,2200.0
2013-10-28 11:30:00,430.2,430.2,429.47,429.9,1900.0,430.2,430.2,429.47,429.9,1900.0
2013-10-28 11:40:00,429.97,430.43,429.93,430.43,2000.0,429.97,430.43,429.93,430.43,2000.0
2013-10-28 11:50:00,430.66,430.72,430.06,430.46,13700.0,430.66,430.72,430.06,430.46,13700.0
2013-10-28 12:00:00,430.51,430.98,430.38,430.73,14300.0,430.51,430.98,430.38,430.73,14300.0
2013-10-28 12:10:00,430.79,431.44,430.79,431.44,800.0,430.79,431.44,430.79,431.44,800.0
2013-10-28 12:20:00,431.65,431.8,431.11,431.11,1500.0,431.65,431.8,431.11,431.11,1500.0
2013-10-28 12:30:00,431.75,431.75,431.23,431.59,2700.0,431.75,431.75,431.23,431.59,2700.0
2013-10-28 12:40:00,431.87,432.68,431.72,432.38,3700.0,431.87,432.68,431.72,432.38,3700.0
2013-10-28 12:50:00,432.48,432.71,432.45,432.45,2000.0,432.48,432.71,432.45,432.45,2000.0
2013-10-28 13:00:00,432.71,432.74,432.34,432.34,1500.0,432.71,432.74,432.34,432.34,1500.0
2013-10-28 13:10:00,432.33,432.46,431.39,431.39,3400.0,432.33,432.46,431.39,431.39,3400.0
2013-10-28 13:20:00,431.29,431.64,431.1,431.1,2100.0,431.29,431.64,431.1,431.1,2100.0
2013-10-28 13:30:00,431.28,431.75,431.02,431.41,1100.0,431.28,431.75,431.02,431.41,1100.0
2013-10-28 13:40:00,431.58,431.72,430.7,430.89,2300.0,431.58,431.72,430.7,430.89,2300.0
2013-10-28 13:50:00,431.18,431.56,430.82,431.13,2600.0,431.18,431.56,430.82,431.13,2600.0
2013-10-28 14:00:00,431.4,431.62,430.81,431.32,900.0,431.4,431.62,430.81,431.32,900.0
2013-10-28 14:10:00,431.49,431.65,430.74,431.35,2400.0,431.49,431.65,430.74,431.35,2400.0
2013-10-28 14:20:00,431.17,431.49,431.07,431.29,1200.0,431.17,431.49,431.07,431.29,1200.0
2013-10-28 14:30:00,431.49,431.49,430.9,430.9,1500.0,431.49,431.49,430.9,430.9,1500.0
2013-10-28 14:40:00,431.09,431.62,430.97,431.52,2500.0,431.09,431.62,430.97,431.52,2500.0
2013-10-28 14:50:00,431.31,431.72,431.3,431.67,2200.0,431.31,431.72,431.3,431.67,2200.0
2013-10-28 15:00:00,431.68,431.72,431.21,431.21,2100.0,431.68,431.72,431.21,431.21,2100.0
2013-10-28 15:10:00,431.21,431.31,430.89,431.04,7300.0,431.21,431.31,430.89,431.04,7300.0
2013-10-28 15:20:00,431.04,431.6,430.94,431.6,4600.0,431.04,431.6,430.94,431.6,4600.0
2013-10-28 15:30:00,431.45,431.67,431.19,431.51,8600.0,431.45,431.67,431.19,431.51,8600.0
2013-10-28 15:40:00,431.45,431.49,430.08,430.28,5400.0,431.45,431.49,430.08,430.28,5400.0
2013-10-28 15:50:00,430.07,430.68,429.82,430.19,23000.0,430.07,430.68,429.82,430.19,23000.0
2013-10-29 09:30:00,431.06,432.55,428.13,431.59,3200.0,431.06,432.55,428.13,431.59,3200.0
2013-10-29 09:40:00,431.26,431.88,431.26,431.6,2800.0,431.26,431.88,431.26,431.6,2800.0
2013-10-29 09:50:00,431.48,432.24,430.8,432.01,4200.0,431.48,432.24,430.8,432.01,4200.0
2013-10-29 10:00:00,431.87,432.8,430.56,430.62,2300.0,431.87,432.8,430.56,430.62,2300.0
2013-10-29 10:10:00,430.65,431.24,429.53,430.55,6900.0,430.65,431.24,429.53,430.55,6900.0
2013-10-29 10:20:00,431.01,431.07,430.37,430.4,4500.0,431.01,431.07,430.37,430.4,4500.0
2013-10-29 10:30:00,430.56,431.16,430.2,430.2,4200.0,430.56,431.16,430.2,430.2,4200.0
2013-10-29 10:40:00,430.2,430.3,429.74,430.16,1800.0,430.2,430.3,429.74,430.16,1800.0
2013-10-29 10:50:00,430.16,430.16,428.67,429.11,5500.0,430.16,430.16,428.67,429.11,5500.0
2013-10-29 11:00:00,429.11,429.41,428.85,429.11,10700.0,429.11,429.41,428.85,429.11,10700.0
2013-10-29 11:10:00,429.1,429.46,429.1,429.41,4500.0,429.1,429.46,429.1,429.41,4500.0
2013-10-29 11:20:00,429.76,430.09,429.76,430.08,3100.0,429.76,430.09,429.76,430.08,3100.0
2013-10-29 11:30:00,430.14,430.21,429.58,429.7,5900.0,430.14,430.21,429.58,429.7,5900.0
2013-10-29 11:40:00,429.55,430.21,429.55,430.19,2400.0,429.55,430.21,429.55,430.19,2400.0
2013-10-29 11:50:00,430.19,430.75,429.68,429.68,4700.0,430.19,430.75,429.68,429.68,4700.0
2013-10-29 12:00:00,429.59,430.67,429.59,430.63,3200.0,429.59,430.67,429.59,430.63,3200.0
2013-10-29 12:10:00,430.63,431.28,429.69,430.16,4100.0,430.63,431.28,429.69,430.16,4100.0
2013-10-29 12:20:00,430.11,430.82,429.65,430.43,3600.0,430.11,430.82,429.65,430.43,3600.0
2013-10-29 12:30:00,430.91,430.91,430.36,430.36,16200.0,430.91,430.91,430.36,430.36,16200.0
2013-10-29 12:40:00,430.37,430.37,429.98,430.15,2300.0,430.37,430.37,429.98,430.15,2300.0
2013-10-29 12:50:00,430.15,430.89,430.05,430.39,4700.0,430.15,430.89,430.05,430.39,4700.0
2013-10-29 13:00:00,430.4,430.73,430.13,430.13,3800.0,430.4,430.73,430.13,430.13,3800.0
2013-10-29 13:10:00,430.65,430.65,430.13,430.13,1800.0,430.65,430.65,430.13,430.13,1800.0
2013-10-29 13:20:00,430.15,430.2,430.15,430.15,2000.0,430.15,430.2,430.15,430.15,2000.0
2013-10-29 13:30:00,430.24,430.24,429.8,430.13,5000.0,430.24,430.24,429.8,430.13,5000.0
2013-10-29 13:40:00,430.29,430.36,430.21,430.36,3300.0,430.29,430.36,430.21,430.36,3300.0
2013-10-29 13:50:00,430.35,430.49,429.99,430.05,2300.0,430.35,430.49,429.99,430.05,2300.0
2013-10-29 14:00:00,430.05,430.43,429.93,430.1,2800.0,430.05,430.43,429.93,430.1,2800.0
2013-10-29 14:10:00,430.1,430.1,429.75,429.75,1900.0,430.1,430.1,429.75,429.75,1900.0
2013-10-29 14:20:00,429.76,430.1,429.71,429.92,4400.0,429.76,430.1,429.71,429.92,4400.0
2013-10-29 14:30:00,429.97,430.17,429.95,429.95,3300.0,429.97,430.17,429.95,429.95,3300.0
2013-10-29 14:40:00,429.97,430.34,429.95,429.96,6200.0,429.97,430.34,429.95,429.96,6200.0
2013-10-29 14:50:00,430.0,430.01,429.47,429.52,7800.0,430.0,430.01,429.47,429.52,7800.0
2013-10-29 15:00:00,429.72,430.11,429.72,429.9,4100.0,429.72,430.11,429.72,429.9,4100.0
2013-10-29 15:10:00,429.8,429.83,429.48,429.62,3700.0,429.8,429.83,429.48,429.62,3700.0
2013-10-29 15:20:00,429.62,429.78,429.21,429.78,7400.0,429.62,429.78,429.21,429.78,7400.0
2013-10-29 15:30:00,429.77,430.05,429.46,429.88,7900.0,429.77,430.05,429.46,429.88,7900.0
2013-10-29 15:40:00,429.9,430.38,429.87,430.18,9200.0,429.9,430.38,429.87,430.18,9200.0
2013-10-29 15:50:00,430.15,430.5,429.86,430.41,12000.0,430.15,430.5,429.86,430.41,12000.0
2013-10-30 09:30:00,431.3,431.3,429.04,431.21,2500.0,431.3,431.3,429.04,431.21,2500.0
2013-10-30 09:40:00,429.24,430.19,429.14,430.19,1300.0,429.24,430.19,429.14,430.19,1300.0
2013-10-30 09:50:00,431.39,431.39,430.55,430.55,1200.0,431.39,431.39,430.55,430.55,1200.0
2013-10-30 10:00:00,430.67,430.67,429.1,429.81,3500.0,430.67,430.67,429.1,429.81,3500.0
2013-10-30 10:10:00,429.81,430.53,429.25,429.25,900.0,429.81,430.53,429.25,429.25,900.0
2013-10-30 10:20:00,430.12,430.77,429.55,430.12,5700.0,430.12,430.77,429.55,430.12,5700.0
2013-10-30 10:30:00,430.25,431.01,429.61,430.36,3400.0,430.25,431.01,429.61,430.36,3400.0
2013-10-30 10:40:00,430.36,431.03,430.12,430.47,1600.0,430.36,431.03,430.12,430.47,1600.0
2013-10-30 10:50:00,430.99,433.19,430.99,431.41,9700.0,430.99,433.19,430.99,431.41,9700.0
2013-10-30 11:00:00,431.41,432.67,431.36,432.66,2300.0,431.41,432.67,431.36,432.66,2300.0
2013-10-30 11:10:00,432.52,432.84,432.32,432.8,3000.0,432.52,432.84,432.32,432.8,3000.0
2013-10-30 11:20:00,432.79,433.79,432.74,433.38,5000.0,432.79,433.79,432.74,433.38,5000.0
2013-10-30 11:30:00,433.13,433.46,432.7,432.73,5100.0,433.13,433.46,432.7,432.73,5100.0
2013-10-30 11:40:00,432.46,432.72,431.58,432.72,7400.0,432.46,432.72,431.58,432.72,7400.0
2013-10-30 11:50:00,432.63,432.77,432.13,432.18,3200.0,432.63,432.77,432.13,432.18,3200.0
2013-10-30 12:00:00,432.09,433.28,432.09,433.25,2900.0,432.09,433.28,432.09,433.25,2900.0
2013-10-30 12:10:00,433.2,434.0,433.2,433.23,7000.0,433.2,434.0,433.2,433.23,7000.0
2013-10-30 12:20:00,433.23,433.65,432.46,433.46,6100.0,433.23,433.65,432.46,433.46,6100.0
2013-10-30 12:30:00,433.41,433.44,433.05,433.44,2800.0,433.41,433.44,433.05,433.44,2800.0
2013-10-30 12:40:00,433.44,433.44,432.9,433.27,1900.0,433.44,433.44,432.9,433.27,1900.0
2013-10-30 12:50:00,433.25,433.78,433.23,433.42,2900.0,433.25,433.78,433.23,433.42,2900.0
2013-10-30 13:00:00,433.42,434.24,433.35,433.92,12500.0,433.42,434.24,433.35,433.92,12500.0
2013-10-30 13:10:00,433.75,433.8,432.5,432.78,24900.0,433.75,433.8,432.5,432.78,24900.0
2013-10-30 13:20:00,432.78,432.78,432.4,432.42,1500.0,432.78,432.78,432.4,432.42,1500.0
2013-10-30 13:30:00,432.42,432.42,431.64,432.2,3100.0,432.42,432.42,431.64,432.2,3100.0
2013-10-30 13:40:00,432.19,432.32,432.17,432.17,1300.0,432.19,432.32,432.17,432.17,1300.0
2013-10-30 13:50:00,432.1,432.27,431.87,431.87,1200.0,432.1,432.27,431.87,431.87,1200.0
2013-10-30 14:00:00,431.86,432.66,431.16,431.94,3500.0,431.86,432.66,431.16,431.94,3500.0
2013-10-30 14:10:00,431.65,432.56,431.2,431.2,5500.0,431.65,432.56,431.2,431.2,5500.0
2013-10-30 14:20:00,431.45,431.45,428.92,429.03,2300.0,431.45,431.45,428.92,429.03,2300.0
2013-10-30 14:30:00,429.36,431.03,429.36,430.96,1500.0,429.36,431.03,429.36,430.96,1500.0
2013-10-30 14:40:00,430.99,431.31,430.2,430.92,3000.0,430.99,431.31,430.2,430.92,3000.0
2013-10-30 14:50:00,430.92,431.31,430.09,431.08,4800.0,430.92,431.31,430.09,431.08,4800.0
2013-10-30 15:00:00,431.08,431.59,430.29,430.39,3700.0,431.08,431.59,430.29,430.39,3700.0
2013-10-30 15:10:00,430.07,430.64,429.94,430.61,4200.0,430.07,430.64,429.94,430.61,4200.0
2013-10-30 15:20:00,430.62,431.24,430.54,431.21,7200.0,430.62,431.24,430.54,431.21,7200.0
2013-10-30 15:30:00,431.12,431.25,430.51,430.94,13000.0,431.12,431.25,430.51,430.94,13000.0
2013-10-30 15:40:00,430.96,431.44,430.0,430.11,11800.0,430.96,431.44,430.0,430.11,11800.0
2013-10-30 15:50:00,430.11,430.51,429.91,429.98,13200.0,430.11,430.51,429.91,429.98,13200.0
2013-10-31 09:30:00,430.86,431.59,428.63,431.0,2300.0,430.86,431.59,428.63,431.0,2300.0
2013-10-31 09:40:00,429.97,432.01,429.46,431.8,2300.0,429.97,432.01,429.46,431.8,2300.0
2013-10-31 09:50:00,431.76,431.76,429.79,429.79,4700.0,431.76,431.76,429.79,429.79,4700.0
2013-10-31 10:00:00,430.66,430.66,429.81,430.19,1400.0,430.66,430.66,429.81,430.19,1400.0
2013-10-31 10:10:00,430.22,431.22,429.99,430.97,3900.0,430.22,431.22,429.99,430.97,3900.0
2013-10-31 10:20:00,430.85,431.54,430.41,431.54,1400.0,430.85,431.54,430.41,431.54,1400.0
2013-10-31 10:30:00,431.48,432.19,430.27,430.45,4000.0,431.48,432.19,430.27,430.45,4000.0
2013-10-31 10:40:00,431.0,431.67,431.0,431.38,800.0,431.0,431.67,431.0,431.38,800.0
2013-10-31 10:50:00,431.96,431.96,431.14,431.55,600.0,431.96,431.96,431.14,431.55,600.0
2013-10-31 11:00:00,431.65,432.44,431.65,432.44,3300.0,431.65,432.44,431.65,432.44,3300.0
2013-10-31 11:10:00,432.42,433.12,432.34,432.77,2800.0,432.42,433.12,432.34,432.77,2800.0
2013-10-31 11:20:00,432.34,432.52,431.74,431.76,2700.0,432.34,432.52,431.74,431.76,2700.0
2013-10-31 11:30:00,431.87,432.05,431.58,431.87,900.0,431.87,432.05,431.58,431.87,900.0
2013-10-31 11:40:00,431.84,432.34,431.83,431.93,1500.0,431.84,432.34,431.83,431.93,1500.0
2013-10-31 11:50:00,432.06,432.44,431.46,431.46,2000.0,432.06,432.44,431.46,431.46,2000.0
2013-10-31 12:00:00,431.55,432.05,431.33,431.39,1100.0,431.55,432.05,431.33,431.39,1100.0
2013-10-31 12:10:00,431.47,432.0,431.35,432.0,1500.0,431.47,432.0,431.35,432.0,1500.0
2013-10-31 12:20:00,431.69,432.18,431.31,432.15,2200.0,431.69,432.18,431.31,432.15,2200.0
2013-10-31 12:30:00,431.71,431.88,431.0,431.34,4600.0,431.71,431.88,431.0,431.34,4600.0
2013-10-31 12:40:00,431.34,431.68,431.22,431.6,1700.0,431.34,431.68,431.22,431.6,1700.0
2013-10-31 12:50:00,431.31,431.31,431.15,431.15,1000.0,431.31,431.31,431.15,431.15,1000.0
2013-10-31 13:00:00,431.28,431.28,430.7,431.12,4200.0,431.28,431.28,430.7,431.12,4200.0
2013-10-31 13:10:00,431.16,431.16,430.95,431.16,700.0,431.16,431.16,430.95,431.16,700.0
2013-10-31 13:20:00,431.0,431.1,430.67,431.1,2400.0,431.0,431.1,430.67,431.1,2400.0
2013-10-31 13:30:00,430.97,431.0,430.97,431.0,300.0,430.97,431.0,430.97,431.0,300.0
2013-10-31 13:40:00,431.09,431.09,430.79,430.88,2300.0,431.09,431.09,430.79,430.88,2300.0
2013-10-31 13:50:00,430.92,431.02,430.04,430.25,18200.0,430.92,431.02,430.04,430.25,18200.0
2013-10-31 14:00:00,430.25,430.38,430.25,430.38,1500.0,430.25,430.38,430.25,430.38,1500.0
2013-10-31 14:10:00,430.38,430.81,430.38,430.54,7100.0,430.38,430.81,430.38,430.54,7100.0
2013-10-31 14:20:00,430.54,430.76,430.27,430.66,3700.0,430.54,430.76,430.27,430.66,3700.0
2013-10-31 14:30:00,430.64,431.12,430.58,431.12,5600.0,430.64,431.12,430.58,431.12,5600.0
2013-10-31 14:40:00,431.13,432.0,431.13,432.0,6900.0,431.13,432.0,431.13,432.0,6900.0
2013-10-31 14:50:00,432.14,433.13,432.14,432.83,10900.0,432.14,433.13,432.14,432.83,10900.0
2013-10-31 15:00:00,432.83,433.6,432.69,433.6,12400.0,432.83,433.6,432.69,433.6,12400.0
2013-10-31 15:10:00,433.6,433.97,433.34,433.9,7400.0,433.6,433.97,433.34,433.9,7400.0
2013-10-31 15:20:00,433.88,434.26,433.48,434.26,11900.0,433.88,434.26,433.48,434.26,11900.0
2013-10-31 15:30:00,434.0,434.23,433.83,434.01,7500.0,434.0,434.23,433.83,434.01,7500.0
2013-10-31 15:40:00,434.1,434.71,434.1,434.53,11400.0,434.1,434.71,434.1,434.53,11400.0
2013-10-31 15:50:00,434.35,435.05,434.16,434.51,43300.0,434.35,435.05,434.16,434.51,43300.0
2013-11-01 09:30:00,436.01,436.85,434.42,436.12,2600.0,436.01,436.85,434.42,436.12,2600.0
2013-11-01 09:40:00,437.48,437.94,435.7,436.23,2200.0,437.48,437.94,435.7,436.23,2200.0
2013-11-01 09:50:00,435.88,436.63,432.62,434.09,12300.0,435.88,436.63,432.62,434.09,12300.0
2013-11-01 10:00:00,433.79,436.93,433.79,434.66,7700.0,433.79,436.93,433.79,434.66,7700.0
2013-11-01 10:10:00,435.09,435.09,433.33,433.65,5200.0,435.09,435.09,433.33,433.65,5200.0
2013-11-01 10:20:00,433.68,434.19,432.81,432.82,1000.0,433.68,434.19,432.81,432.82,1000.0
2013-11-01 10:30:00,432.88,434.04,432.45,433.55,2700.0,432.88,434.04,432.45,433.55,2700.0
2013-11-01 10:40:00,434.14,434.14,432.27,432.99,3300.0,434.14,434.14,432.27,432.99,3300.0
2013-11-01 10:50:00,433.1,433.3,432.45,432.5,1900.0,433.1,433.3,432.45,432.5,1900.0
2013-11-01 11:00:00,433.19,433.19,431.64,431.64,3900.0,433.19,433.19,431.64,431.64,3900.0
2013-11-01 11:10:00,431.32,431.32,430.0,430.9,2600.0,431.32,431.32,430.0,430.9,2600.0
2013-11-01 11:20:00,430.53,431.94,430.49,431.94,1300.0,430.53,431.94,430.49,431.94,1300.0
2013-11-01 11:30:00,431.84,432.18,431.29,431.93,2000.0,431.84,432.18,431.29,431.93,2000.0
2013-11-01 11:40:00,432.01,432.37,431.7,432.14,700.0,432.01,432.37,431.7,432.14,700.0
2013-11-01 11:50:00,432.18,432.4,431.35,431.4,4000.0,432.18,432.4,431.35,431.4,4000.0
2013-11-01 12:00:00,431.26,431.71,430.96,431.54,2200.0,431.26,431.71,430.96,431.54,2200.0
2013-11-01 12:10:00,431.57,431.57,431.03,431.03,900.0,431.57,431.57,431.03,431.03,900.0
2013-11-01 12:20:00,431.0,431.55,430.36,431.55,2000.0,431.0,431.55,430.36,431.55,2000.0
2013-11-01 12:30:00,431.74,432.4,431.71,432.18,12200.0,431.74,432.4,431.71,432.18,12200.0
2013-11-01 12:40:00,432.31,432.68,432.31,432.68,300.0,432.31,432.68,432.31,432.68,300.0
2013-11-01 12:50:00,432.66,432.66,432.43,432.48,700.0,432.66,432.66,432.43,432.48,700.0
2013-11-01 13:00:00,432.78,432.78,432.17,432.17,800.0,432.78,432.78,432.17,432.17,800.0
2013-11-01 13:10:00,432.08,432.34,431.7,432.31,1800.0,432.08,432.34,431.7,432.31,1800.0
2013-11-01 13:20:00,431.52,431.83,431.52,431.71,900.0,431.52,431.83,431.52,431.71,900.0
2013-11-01 13:30:00,432.47,432.77,432.42,432.77,400.0,432.47,432.77,432.42,432.77,400.0
2013-11-01 13:40:00,432.6,433.07,432.6,433.0,1500.0,432.6,433.07,432.6,433.0,1500.0
2013-11-01 13:50:00,433.0,433.27,433.0,433.27,1800.0,433.0,433.27,433.0,433.27,1800.0
2013-11-01 14:00:00,433.37,433.6,433.25,433.38,2600.0,433.37,433.6,433.25,433.38,2600.0
2013-11-01 14:10:00,433.49,433.91,433.21,433.33,4200.0,433.49,433.91,433.21,433.33,4200.0
2013-11-01 14:20:00,433.66,433.97,433.66,433.74,2300.0,433.66,433.97,433.66,433.74,2300.0
2013-11-01 14:30:00,433.51,433.96,433.51,433.82,1000.0,433.51,433.96,433.51,433.82,1000.0
2013-11-01 14:40:00,434.17,434.79,434.07,434.66,3500.0,434.17,434.79,434.07,434.66,3500.0
2013-11-01 14:50:00,434.76,434.76,434.35,434.69,2100.0,434.76,434.76,434.35,434.69,2100.0
2013-11-01 15:00:00,434.72,435.07,434.65,434.91,3000.0,434.72,435.07,434.65,434.91,3000.0
2013-11-01 15:10:00,434.7,435.09,434.7,434.97,4700.0,434.7,435.09,434.7,434.97,4700.0
2013-11-01 15:20:00,434.8,435.07,434.62,435.01,8900.0,434.8,435.07,434.62,435.01,8900.0
2013-11-01 15:30:00,434.89,435.32,434.88,435.06,4500.0,434.89,435.32,434.88,435.06,4500.0
2013-11-01 15:40:00,435.06,435.64,434.96,435.22,8200.0,435.06,435.64,434.96,435.22,8200.0
2013-11-01 15:50:00,435.23,435.48,434.72,435.14,12500.0,435.23,435.48,434.72,435.14,12500.0
2013-11-04 09:30:00,434.96,435.83,434.58,434.58,1700.0,434.96,435.83,434.58,434.58,1700.0
2013-11-04 09:40:00,434.46,434.88,433.58,434.3,1100.0,434.46,434.88,433.58,434.3,1100.0
2013-11-04 09:50:00,433.8,434.94,433.57,434.11,1700.0,433.8,434.94,433.57,434.11,1700.0
2013-11-04 10:00:00,435.05,435.41,435.05,435.36,1400.0,435.05,435.41,435.05,435.36,1400.0
2013-11-04 10:10:00,435.28,435.32,435.03,435.13,2300.0,435.28,435.32,435.03,435.13,2300.0
2013-11-04 10:20:00,434.92,435.12,434.01,434.61,4300.0,434.92,435.12,434.01,434.61,4300.0
2013-11-04 10:30:00,434.92,435.22,434.66,435.22,2000.0,434.92,435.22,434.66,435.22,2000.0
2013-11-04 10:40:00,435.22,435.79,434.99,435.72,2700.0,435.22,435.79,434.99,435.72,2700.0
2013-11-04 10:50:00,435.85,436.25,435.21,436.04,5600.0,435.85,436.25,435.21,436.04,5600.0
2013-11-04 11:00:00,435.69,436.19,435.48,436.1,2000.0,435.69,436.19,435.48,436.1,2000.0
2013-11-04 11:10:00,436.1,436.75,436.03,436.32,2500.0,436.1,436.75,436.03,436.32,2500.0
2013-11-04 11:20:00,436.65,436.68,435.95,435.95,2700.0,436.65,436.68,435.95,435.95,2700.0
2013-11-04 11:30:00,436.3,437.03,436.13,436.57,4500.0,436.3,437.03,436.13,436.57,4500.0
2013-11-04 11:40:00,436.93,437.6,436.71,437.44,3000.0,436.93,437.6,436.71,437.44,3000.0
2013-11-04 11:50:00,437.68,438.04,437.51,437.57,23300.0,437.68,438.04,437.51,437.57,23300.0
2013-11-04 12:00:00,437.59,438.34,437.59,438.2,7400.0,437.59,438.34,437.59,438.2,7400.0
2013-11-04 12:10:00,438.2,438.49,438.2,438.35,2000.0,438.2,438.49,438.2,438.35,2000.0
2013-11-04 12:20:00,438.65,438.82,438.49,438.49,1100.0,438.65,438.82,438.49,438.49,1100.0
2013-11-04 12:30:00,438.53,439.18,438.53,439.01,4600.0,438.53,439.18,438.53,439.01,4600.0
2013-11-04 12:40:00,439.29,439.64,438.44,438.49,4000.0,439.29,439.64,438.44,438.49,4000.0
2013-11-04 12:50:00,438.49,438.52,437.77,437.77,4500.0,438.49,438.52,437.77,437.77,4500.0
2013-11-04 13:00:00,437.9,438.29,437.59,437.71,1800.0,437.9,438.29,437.59,437.71,1800.0
2013-11-04 13:10:00,437.66,437.66,436.95,436.95,1400.0,437.66,437.66,436.95,436.95,1400.0
2013-11-04 13:20:00,436.76,436.76,436.0,436.6,2500.0,436.76,436.76,436.0,436.6,2500.0
2013-11-04 13:30:00,436.6,436.7,436.16,436.16,1000.0,436.6,436.7,436.16,436.16,1000.0
2013-11-04 13:40:00,436.26,436.72,436.26,436.4,3800.0,436.26,436.72,436.26,436.4,3800.0
2013-11-04 13:50:00,436.41,437.09,436.41,436.75,3600.0,436.41,437.09,436.41,436.75,3600.0
2013-11-04 14:00:00,436.74,436.74,436.15,436.24,4400.0,436.74,436.74,436.15,436.24,4400.0
2013-11-04 14:10:00,436.24,436.83,436.2,436.66,2600.0,436.24,436.83,436.2,436.66,2600.0
2013-11-04 14:20:00,436.66,436.99,436.37,436.37,1700.0,436.66,436.99,436.37,436.37,1700.0
2013-11-04 14:30:00,436.38,436.67,436.19,436.67,4700.0,436.38,436.67,436.19,436.67,4700.0
2013-11-04 14:40:00,436.67,436.67,436.11,436.5,6000.0,436.67,436.67,436.11,436.5,6000.0
2013-11-04 14:50:00,436.49,436.78,435.96,436.08,4100.0,436.49,436.78,435.96,436.08,4100.0
2013-11-04 15:00:00,436.1,436.56,435.89,436.36,5400.0,436.1,436.56,435.89,436.36,5400.0
2013-11-04 15:10:00,436.06,436.56,436.06,436.48,3000.0,436.06,436.56,436.06,436.48,3000.0
2013-11-04 15:20:00,436.47,436.5,435.95,436.47,4600.0,436.47,436.5,435.95,436.47,4600.0
2013-11-04 15:30:00,436.41,436.77,436.31,436.73,4300.0,436.41,436.77,436.31,436.73,4300.0
2013-11-04 15:40:00,436.76,437.17,436.75,436.75,5500.0,436.76,437.17,436.75,436.75,5500.0
2013-11-04 15:50:00,437.02,437.16,436.29,436.55,9700.0,437.02,437.16,436.29,436.55,9700.0
2013-11-05 09:30:00,438.19,438.19,433.92,436.01,13400.0,438.19,438.19,433.92,436.01,13400.0
2013-11-05 09:40:00,435.38,435.38,434.17,434.17,2400.0,435.38,435.38,434.17,434.17,2400.0
2013-11-05 09:50:00,433.89,434.3,432.55,433.68,3100.0,433.89,434.3,432.55,433.68,3100.0
2013-11-05 10:00:00,433.31,434.93,433.31,434.29,1700.0,433.31,434.93,433.31,434.29,1700.0
2013-11-05 10:10:00,434.75,434.94,434.31,434.87,3600.0,434.75,434.94,434.31,434.87,3600.0
2013-11-05 10:20:00,434.38,434.94,434.01,434.94,4200.0,434.38,434.94,434.01,434.94,4200.0
2013-11-05 10:30:00,434.94,434.94,434.23,434.62,4700.0,434.94,434.94,434.23,434.62,4700.0
2013-11-05 10:40:00,434.56,435.68,434.56,435.45,2300.0,434.56,435.68,434.56,435.45,2300.0
2013-11-05 10:50:00,435.59,439.47,435.59,438.71,9000.0,435.59,439.47,435.59,438.71,9000.0
2013-11-05 11:00:00,438.63,439.8,438.63,439.75,3200.0,438.63,439.8,438.63,439.75,3200.0
2013-11-05 11:10:00,439.32,439.43,439.13,439.43,900.0,439.32,439.43,439.13,439.43,900.0
2013-11-05 11:20:00,439.22,440.86,439.12,440.39,4500.0,439.22,440.86,439.12,440.39,4500.0
2013-11-05 11:30:00,440.22,440.5,439.58,440.3,4600.0,440.22,440.5,439.58,440.3,4600.0
2013-11-05 11:40:00,439.94,440.5,439.86,440.5,3200.0,439.94,440.5,439.86,440.5,3200.0
2013-11-05 11:50:00,440.35,440.54,439.93,440.47,2100.0,440.35,440.54,439.93,440.47,2100.0
2013-11-05 12:00:00,440.55,441.13,440.3,440.83,1800.0,440.55,441.13,440.3,440.83,1800.0
2013-11-05 12:10:00,440.78,441.2,440.78,441.2,500.0,440.78,441.2,440.78,441.2,500.0
2013-11-05 12:20:00,441.72,442.11,441.09,441.76,3000.0,441.72,442.11,441.09,441.76,3000.0
2013-11-05 12:30:00,441.78,441.78,441.13,441.41,4600.0,441.78,441.78,441.13,441.41,4600.0
2013-11-05 12:40:00,441.41,441.73,441.32,441.6,2700.0,441.41,441.73,441.32,441.6,2700.0
2013-11-05 12:50:00,441.59,441.85,440.85,441.67,2200.0,441.59,441.85,440.85,441.67,2200.0
2013-11-05 13:00:00,441.74,441.93,441.37,441.9,3500.0,441.74,441.93,441.37,441.9,3500.0
2013-11-05 13:10:00,441.94,442.25,441.78,442.19,3000.0,441.94,442.25,441.78,442.19,3000.0
2013-11-05 13:20:00,442.19,442.21,441.46,442.05,22600.0,442.19,442.21,441.46,442.05,22600.0
2013-11-05 13:30:00,442.05,442.2,441.32,441.92,2900.0,442.05,442.2,441.32,441.92,2900.0
2013-11-05 13:40:00,442.29,442.39,441.95,442.25,3300.0,442.29,442.39,441.95,442.25,3300.0
2013-11-05 13:50:00,442.26,442.42,442.25,442.41,2400.0,442.26,442.42,442.25,442.41,2400.0
2013-11-05 14:00:00,442.23,442.41,441.99,442.41,2500.0,442.23,442.41,441.99,442.41,2500.0
2013-11-05 14:10:00,442.37,442.91,442.27,442.76,4400.0,442.37,442.91,442.27,442.76,4400.0
2013-11-05 14:20:00,442.73,442.98,442.64,442.97,1900.0,442.73,442.98,442.64,442.97,1900.0
2013-11-05 14:30:00,442.97,442.98,442.44,442.97,4300.0,442.97,442.98,442.44,442.97,4300.0
2013-11-05 14:40:00,442.8,442.97,442.43,442.83,3700.0,442.8,442.97,442.43,442.83,3700.0
2013-11-05 14:50:00,442.71,442.72,442.0,442.3,3200.0,442.71,442.72,442.0,442.3,3200.0
2013-11-05 15:00:00,442.48,442.55,441.56,442.3,8600.0,442.48,442.55,441.56,442.3,8600.0
2013-11-05 15:10:00,442.29,442.29,441.71,441.96,6300.0,442.29,442.29,441.71,441.96,6300.0
2013-11-05 15:20:00,441.96,442.18,441.7,441.94,7800.0,441.96,442.18,441.7,441.94,7800.0
2013-11-05 15:30:00,441.95,442.31,441.7,442.26,10600.0,441.95,442.31,441.7,442.26,10600.0
2013-11-05 15:40:00,442.2,442.68,441.97,442.21,10800.0,442.2,442.68,441.97,442.21,10800.0
2013-11-05 15:50:00,442.12,442.21,441.51,442.05,19000.0,442.12,442.21,441.51,442.05,19000.0
2013-11-06 09:30:00,444.31,444.32,442.31,443.37,5300.0,444.31,444.32,442.31,443.37,5300.0
2013-11-06 09:40:00,443.63,443.63,441.11,442.18,2500.0,443.63,443.63,441.11,442.18,2500.0
2013-11-06 09:50:00,442.09,442.59,441.64,441.98,800.0,442.09,442.59,441.64,441.98,800.0
2013-11-06 10:00:00,442.57,443.5,442.35,443.12,4700.0,442.57,443.5,442.35,443.12,4700.0
2013-11-06 10:10:00,443.04,443.3,442.29,443.29,20400.0,443.04,443.3,442.29,443.29,20400.0
2013-11-06 10:20:00,442.73,443.37,442.59,442.62,2400.0,442.73,443.37,442.59,442.62,2400.0
2013-11-06 10:30:00,443.26,443.31,442.58,442.92,4400.0,443.26,443.31,442.58,442.92,4400.0
2013-11-06 10:40:00,442.69,443.37,442.69,443.35,2900.0,442.69,443.37,442.69,443.35,2900.0
2013-11-06 10:50:00,443.42,443.81,442.74,443.07,5900.0,443.42,443.81,442.74,443.07,5900.0
2013-11-06 11:00:00,443.09,445.07,443.09,444.79,9000.0,443.09,445.07,443.09,444.79,9000.0
2013-11-06 11:10:00,444.65,446.02,444.65,445.62,5500.0,444.65,446.02,444.65,445.62,5500.0
2013-11-06 11:20:00,445.24,445.99,445.12,445.58,6400.0,445.24,445.99,445.12,445.58,6400.0
2013-11-06 11:30:00,445.78,446.0,445.18,445.48,6300.0,445.78,446.0,445.18,445.48,6300.0
2013-11-06 11:40:00,445.5,447.24,445.47,445.82,10700.0,445.5,447.24,445.47,445.82,10700.0
2013-11-06 11:50:00,445.8,445.87,445.05,445.05,3400.0,445.8,445.87,445.05,445.05,3400.0
2013-11-06 12:00:00,445.39,445.91,445.13,445.85,4200.0,445.39,445.91,445.13,445.85,4200.0
2013-11-06 12:10:00,445.34,446.45,445.34,445.97,1200.0,445.34,446.45,445.34,445.97,1200.0
2013-11-06 12:20:00,445.72,446.25,444.88,445.06,3600.0,445.72,446.25,444.88,445.06,3600.0
2013-11-06 12:30:00,444.97,445.36,444.97,445.36,1600.0,444.97,445.36,444.97,445.36,1600.0
2013-11-06 12:40:00,445.04,446.2,445.04,445.6,3100.0,445.04,446.2,445.04,445.6,3100.0
2013-11-06 12:50:00,445.76,446.28,445.46,445.66,2000.0,445.76,446.28,445.46,445.66,2000.0
2013-11-06 13:00:00,445.65,446.76,445.65,446.17,5700.0,445.65,446.76,445.65,446.17,5700.0
2013-11-06 13:10:00,446.04,447.03,446.04,446.8,2800.0,446.04,447.03,446.04,446.8,2800.0
2013-11-06 13:20:00,446.34,447.69,446.34,447.59,3500.0,446.34,447.69,446.34,447.59,3500.0
2013-11-06 13:30:00,446.55,447.16,446.55,446.89,2300.0,446.55,447.16,446.55,446.89,2300.0
2013-11-06 13:40:00,447.11,447.24,446.61,447.02,3800.0,447.11,447.24,446.61,447.02,3800.0
2013-11-06 13:50:00,447.52,447.69,447.08,447.52,4400.0,447.52,447.69,447.08,447.52,4400.0
2013-11-06 14:00:00,447.52,447.57,446.89,447.0,3300.0,447.52,447.57,446.89,447.0,3300.0
2013-11-06 14:10:00,447.01,447.01,446.09,446.35,4400.0,447.01,447.01,446.09,446.35,4400.0
2013-11-06 14:20:00,446.41,446.55,445.37,446.51,10300.0,446.41,446.55,445.37,446.51,10300.0
2013-11-06 14:30:00,446.55,446.76,446.35,446.52,2600.0,446.55,446.76,446.35,446.52,2600.0
2013-11-06 14:40:00,446.53,447.18,446.13,447.18,6100.0,446.53,447.18,446.13,447.18,6100.0
2013-11-06 14:50:00,447.18,447.18,446.28,446.62,6700.0,447.18,447.18,446.28,446.62,6700.0
2013-11-06 15:00:00,446.52,446.81,446.41,446.41,4100.0,446.52,446.81,446.41,446.41,4100.0
2013-11-06 15:10:00,446.41,447.26,446.19,447.22,14300.0,446.41,447.26,446.19,447.22,14300.0
2013-11-06 15:20:00,447.31,447.67,446.83,447.19,8800.0,447.31,447.67,446.83,447.19,8800.0
2013-11-06 15:30:00,447.23,447.8,447.23,447.8,11900.0,447.23,447.8,447.23,447.8,11900.0
2013-11-06 15:40:00,447.68,447.8,447.22,447.49,8200.0,447.68,447.8,447.22,447.49,8200.0
2013-11-06 15:50:00,447.49,447.8,447.01,447.6,12600.0,447.49,447.8,447.01,447.6,12600.0
2013-11-07 09:30:00,447.0,447.0,445.32,446.16,6800.0,447.0,447.0,445.32,446.16,6800.0
2013-11-07 09:40:00,446.21,447.1,445.88,447.1,3100.0,446.21,447.1,445.88,447.1,3100.0
2013-11-07 09:50:00,446.34,448.02,446.09,447.82,5600.0,446.34,448.02,446.09,447.82,5600.0
2013-11-07 10:00:00,447.0,447.89,446.68,447.7,2300.0,447.0,447.89,446.68,447.7,2300.0
2013-11-07 10:10:00,447.27,447.86,446.85,447.0,6700.0,447.27,447.86,446.85,447.0,6700.0
2013-11-07 10:20:00,446.5,448.3,446.5,447.54,6400.0,446.5,448.3,446.5,447.54,6400.0
2013-11-07 10:30:00,447.33,447.85,444.48,444.52,13300.0,447.33,447.85,444.48,444.52,13300.0
2013-11-07 10:40:00,444.52,446.55,444.52,444.91,13500.0,444.52,446.55,444.52,444.91,13500.0
2013-11-07 10:50:00,444.61,445.35,443.98,443.99,8700.0,444.61,445.35,443.98,443.99,8700.0
2013-11-07 11:00:00,444.23,444.84,444.06,444.8,8600.0,444.23,444.84,444.06,444.8,8600.0
2013-11-07 11:10:00,444.77,445.17,443.23,443.66,4200.0,444.77,445.17,443.23,443.66,4200.0
2013-11-07 11:20:00,444.01,444.93,443.99,444.61,6500.0,444.01,444.93,443.99,444.61,6500.0
2013-11-07 11:30:00,444.83,445.67,444.71,445.23,6000.0,444.83,445.67,444.71,445.23,6000.0
2013-11-07 11:40:00,445.05,445.98,444.07,445.77,2100.0,445.05,445.98,444.07,445.77,2100.0
2013-11-07 11:50:00,445.87,446.0,445.87,446.0,500.0,445.87,446.0,445.87,446.0,500.0
2013-11-07 12:00:00,445.51,446.5,445.51,446.44,2700.0,445.51,446.5,445.51,446.44,2700.0
2013-11-07 12:10:00,445.88,446.01,445.69,445.8,700.0,445.88,446.01,445.69,445.8,700.0
2013-11-07 12:20:00,445.86,446.24,445.82,446.19,800.0,445.86,446.24,445.82,446.19,800.0
2013-11-07 12:30:00,445.76,445.89,445.28,445.28,1000.0,445.76,445.89,445.28,445.28,1000.0
2013-11-07 12:40:00,444.61,446.11,444.61,445.99,1800.0,444.61,446.11,444.61,445.99,1800.0
2013-11-07 12:50:00,446.19,446.48,445.25,445.25,10500.0,446.19,446.48,445.25,445.25,10500.0
2013-11-07 13:00:00,444.82,445.24,444.78,444.94,1100.0,444.82,445.24,444.78,444.94,1100.0
2013-11-07 13:10:00,445.07,445.87,445.07,445.84,1000.0,445.07,445.87,445.07,445.84,1000.0
2013-11-07 13:20:00,445.94,446.11,444.98,445.39,2000.0,445.94,446.11,444.98,445.39,2000.0
2013-11-07 13:30:00,445.51,445.51,444.97,445.35,4000.0,445.51,445.51,444.97,445.35,4000.0
2013-11-07 13:40:00,445.29,445.48,444.65,444.75,5400.0,445.29,445.48,444.65,444.75,5400.0
2013-11-07 13:50:00,445.11,445.3,444.75,444.96,4100.0,445.11,445.3,444.75,444.96,4100.0
2013-11-07 14:00:00,445.08,445.12,444.02,444.48,4800.0,445.08,445.12,444.02,444.48,4800.0
2013-11-07 14:10:00,444.52,444.67,443.94,444.67,7200.0,444.52,444.67,443.94,444.67,7200.0
2013-11-07 14:20:00,444.95,445.41,444.59,445.09,3800.0,444.95,445.41,444.59,445.09,3800.0
2013-11-07 14:30:00,444.71,445.17,444.29,444.69,6300.0,444.71,445.17,444.29,444.69,6300.0
2013-11-07 14:40:00,444.74,446.19,444.74,445.65,3600.0,444.74,446.19,444.74,445.65,3600.0
2013-11-07 14:50:00,445.32,446.63,445.32,446.58,4100.0,445.32,446.63,445.32,446.58,4100.0
2013-11-07 15:00:00,446.48,446.91,445.86,446.09,5500.0,446.48,446.91,445.86,446.09,5500.0
2013-11-07 15:10:00,445.94,446.2,445.42,445.42,7500.0,445.94,446.2,445.42,445.42,7500.0
2013-11-07 15:20:00,445.4,445.66,444.76,444.77,9200.0,445.4,445.66,444.76,444.77,9200.0
2013-11-07 15:30:00,444.74,444.89,444.08,444.87,6800.0,444.74,444.89,444.08,444.87,6800.0
2013-11-07 15:40:00,444.87,445.26,444.43,444.64,11100.0,444.87,445.26,444.43,444.64,11100.0
2013-11-07 15:50:00,444.61,445.04,443.47,443.62,29000.0,444.61,445.04,443.47,443.62,29000.0
2013-11-08 09:30:00,443.58,444.31,442.41,442.98,2400.0,443.58,444.31,442.41,442.98,2400.0
2013-11-08 09:40:00,442.63,443.37,442.24,442.86,2000.0,442.63,443.37,442.24,442.86,2000.0
2013-11-08 09:50:00,442.77,443.56,440.24,440.96,14100.0,442.77,443.56,440.24,440.96,14100.0
2013-11-08 10:00:00,441.13,442.46,440.82,441.97,3000.0,441.13,442.46,440.82,441.97,3000.0
2013-11-08 10:10:00,442.17,442.4,440.88,442.26,5000.0,442.17,442.4,440.88,442.26,5000.0
2013-11-08 10:20:00,441.76,442.36,441.76,441.82,1700.0,441.76,442.36,441.76,441.82,1700.0
2013-11-08 10:30:00,442.22,443.34,441.94,443.33,8100.0,442.22,443.34,441.94,443.33,8100.0
2013-11-08 10:40:00,443.75,444.43,443.32,444.43,4700.0,443.75,444.43,443.32,444.43,4700.0
2013-11-08 10:50:00,444.8,445.81,444.7,445.73,4400.0,444.8,445.81,444.7,445.73,4400.0
2013-11-08 11:00:00,445.69,445.99,445.11,445.28,6400.0,445.69,445.99,445.11,445.28,6400.0
2013-11-08 11:10:00,445.29,445.95,444.78,445.95,4700.0,445.29,445.95,444.78,445.95,4700.0
2013-11-08 11:20:00,445.81,445.88,445.0,445.56,24000.0,445.81,445.88,445.0,445.56,24000.0
2013-11-08 11:30:00,445.56,446.38,445.29,445.83,5700.0,445.56,446.38,445.29,445.83,5700.0
2013-11-08 11:40:00,445.82,446.67,445.58,446.23,4900.0,445.82,446.67,445.58,446.23,4900.0
2013-11-08 11:50:00,446.2,446.2,445.73,445.78,3900.0,446.2,446.2,445.73,445.78,3900.0
2013-11-08 12:00:00,445.73,446.3,445.45,446.07,5600.0,445.73,446.3,445.45,446.07,5600.0
2013-11-08 12:10:00,446.02,446.23,445.87,446.08,6000.0,446.02,446.23,445.87,446.08,6000.0
2013-11-08 12:20:00,446.4,446.61,445.76,446.41,3900.0,446.4,446.61,445.76,446.41,3900.0
2013-11-08 12:30:00,446.37,446.81,445.94,446.33,5900.0,446.37,446.81,445.94,446.33,5900.0
2013-11-08 12:40:00,446.31,446.94,446.31,446.48,2700.0,446.31,446.94,446.31,446.48,2700.0
2013-11-08 12:50:00,446.61,446.88,446.38,446.88,2700.0,446.61,446.88,446.38,446.88,2700.0
2013-11-08 13:00:00,446.52,447.08,446.16,446.16,3100.0,446.52,447.08,446.16,446.16,3100.0
2013-11-08 13:10:00,446.38,447.07,445.84,446.68,3600.0,446.38,447.07,445.84,446.68,3600.0
2013-11-08 13:20:00,446.56,447.44,446.56,447.44,3500.0,446.56,447.44,446.56,447.44,3500.0
2013-11-08 13:30:00,447.38,447.89,447.0,447.89,5700.0,447.38,447.89,447.0,447.89,5700.0
2013-11-08 13:40:00,447.95,448.47,447.72,448.47,3800.0,447.95,448.47,447.72,448.47,3800.0
2013-11-08 13:50:00,448.02,448.12,447.24,447.66,3300.0,448.02,448.12,447.24,447.66,3300.0
2013-11-08 14:00:00,447.66,448.98,447.66,448.65,7000.0,447.66,448.98,447.66,448.65,7000.0
2013-11-08 14:10:00,448.64,448.96,448.09,448.34,4600.0,448.64,448.96,448.09,448.34,4600.0
2013-11-08 14:20:00,448.34,448.42,448.21,448.36,1600.0,448.34,448.42,448.21,448.36,1600.0
2013-11-08 14:30:00,448.27,448.27,447.52,447.59,4900.0,448.27,448.27,447.52,447.59,4900.0
2013-11-08 14:40:00,447.63,448.47,447.57,448.44,4000.0,447.63,448.47,447.57,448.44,4000.0
2013-11-08 14:50:00,448.05,448.27,447.51,447.55,2200.0,448.05,448.27,447.51,447.55,2200.0
2013-11-08 15:00:00,447.63,447.76,446.42,446.71,4200.0,447.63,447.76,446.42,446.71,4200.0
2013-11-08 15:10:00,446.92,447.23,446.89,447.01,4300.0,446.92,447.23,446.89,447.01,4300.0
2013-11-08 15:20:00,447.24,448.62,447.0,448.18,9800.0,447.24,448.62,447.0,448.18,9800.0
2013-11-08 15:30:00,448.17,448.83,448.05,448.69,8500.0,448.17,448.83,448.05,448.69,8500.0
2013-11-08 15:40:00,448.63,449.12,448.26,448.26,10700.0,448.63,449.12,448.26,448.26,10700.0
2013-11-08 15:50:00,448.47,448.77,447.8,448.59,12700.0,448.47,448.77,447.8,448.59,12700.0
2013-11-11 09:30:00,443.61,447.93,440.5,445.55,9600.0,443.61,447.93,440.5,445.55,9600.0
2013-11-11 09:40:00,446.19,446.58,445.47,446.41,4500.0,446.19,446.58,445.47,446.41,4500.0
2013-11-11 09:50:00,446.52,447.0,445.79,445.8,2800.0,446.52,447.0,445.79,445.8,2800.0
2013-11-11 10:00:00,446.42,448.24,446.18,447.73,3200.0,446.42,448.24,446.18,447.73,3200.0
2013-11-11 10:10:00,447.76,449.52,446.83,449.52,12900.0,447.76,449.52,446.83,449.52,12900.0
2013-11-11 10:20:00,449.52,449.52,448.25,448.6,6800.0,449.52,449.52,448.25,448.6,6800.0
2013-11-11 10:30:00,449.0,449.08,448.05,448.59,5600.0,449.0,449.08,448.05,448.59,5600.0
2013-11-11 10:40:00,448.54,448.54,448.11,448.11,2200.0,448.54,448.54,448.11,448.11,2200.0
2013-11-11 10:50:00,448.11,448.89,447.91,448.48,6500.0,448.11,448.89,447.91,448.48,6500.0
2013-11-11 11:00:00,448.51,448.86,448.21,448.23,2800.0,448.51,448.86,448.21,448.23,2800.0
2013-11-11 11:10:00,448.38,448.61,448.1,448.6,700.0,448.38,448.61,448.1,448.6,700.0
2013-11-11 11:20:00,448.47,448.99,448.3,448.99,3200.0,448.47,448.99,448.3,448.99,3200.0
2013-11-11 11:30:00,448.97,448.97,448.3,448.3,900.0,448.97,448.97,448.3,448.3,900.0
2013-11-11 11:40:00,448.3,449.34,448.22,449.34,3400.0,448.3,449.34,448.22,449.34,3400.0
2013-11-11 11:50:00,449.8,449.8,449.39,449.55,900.0,449.8,449.8,449.39,449.55,900.0
2013-11-11 12:00:00,449.44,449.44,448.54,448.54,1000.0,449.44,449.44,448.54,448.54,1000.0
2013-11-11 12:10:00,448.53,448.53,447.83,447.95,2300.0,448.53,448.53,447.83,447.95,2300.0
2013-11-11 12:20:00,447.97,448.45,447.83,448.22,6800.0,447.97,448.45,447.83,448.22,6800.0
2013-11-11 12:30:00,448.13,448.52,447.88,448.5,1100.0,448.13,448.52,447.88,448.5,1100.0
2013-11-11 12:40:00,448.25,448.53,447.98,448.32,1500.0,448.25,448.53,447.98,448.32,1500.0
2013-11-11 12:50:00,448.32,449.17,448.32,448.66,1200.0,448.32,449.17,448.32,448.66,1200.0
2013-11-11 13:00:00,448.72,448.72,448.3,448.62,1400.0,448.72,448.72,448.3,448.62,1400.0
2013-11-11 13:10:00,448.64,448.99,448.11,448.4,2200.0,448.64,448.99,448.11,448.4,2200.0
2013-11-11 13:20:00,448.41,449.0,448.17,449.0,1600.0,448.41,449.0,448.17,449.0,1600.0
2013-11-11 13:30:00,449.5,449.5,449.03,449.22,800.0,449.5,449.5,449.03,449.22,800.0
2013-11-11 13:40:00,448.84,449.15,448.84,449.15,300.0,448.84,449.15,448.84,449.15,300.0
2013-11-11 13:50:00,449.05,449.35,448.57,448.57,2300.0,449.05,449.35,448.57,448.57,2300.0
2013-11-11 14:00:00,448.55,448.56,447.98,447.98,1200.0,448.55,448.56,447.98,447.98,1200.0
2013-11-11 14:10:00,447.97,448.6,447.93,448.2,2400.0,447.97,448.6,447.93,448.2,2400.0
2013-11-11 14:20:00,448.2,448.32,447.91,448.15,1200.0,448.2,448.32,447.91,448.15,1200.0
2013-11-11 14:30:00,448.4,448.4,448.11,448.24,2400.0,448.4,448.4,448.11,448.24,2400.0
2013-11-11 14:40:00,448.25,448.66,447.93,448.09,5700.0,448.25,448.66,447.93,448.09,5700.0
2013-11-11 14:50:00,448.13,448.88,447.97,448.88,8800.0,448.13,448.88,447.97,448.88,8800.0
2013-11-11 15:00:00,448.67,449.34,448.11,448.17,9700.0,448.67,449.34,448.11,448.17,9700.0
2013-11-11 15:10:00,447.72,448.07,447.27,447.32,8800.0,447.72,448.07,447.27,447.32,8800.0
2013-11-11 15:20:00,447.49,447.68,447.34,447.67,3600.0,447.49,447.68,447.34,447.67,3600.0
2013-11-11 15:30:00,448.01,448.06,447.45,447.48,9800.0,448.01,448.06,447.45,447.48,9800.0
2013-11-11 15:40:00,447.54,448.26,447.39,447.39,7000.0,447.54,448.26,447.39,447.39,7000.0
2013-11-11 15:50:00,447.74,448.24,447.49,447.58,10100.0,447.74,448.24,447.49,447.58,10100.0
2013-11-12 09:30:00,448.13,448.39,444.87,448.0,5600.0,448.13,448.39,444.87,448.0,5600.0
2013-11-12 09:40:00,448.0,449.79,448.0,449.35,22800.0,448.0,449.79,448.0,449.35,22800.0
2013-11-12 09:50:00,449.33,449.33,447.36,447.91,5200.0,449.33,449.33,447.36,447.91,5200.0
2013-11-12 10:00:00,447.86,448.54,447.56,448.54,9700.0,447.86,448.54,447.56,448.54,9700.0
2013-11-12 10:10:00,448.6,449.75,447.79,449.68,8500.0,448.6,449.75,447.79,449.68,8500.0
2013-11-12 10:20:00,449.79,450.73,449.79,450.52,9400.0,449.79,450.73,449.79,450.52,9400.0
2013-11-12 10:30:00,450.51,450.98,450.0,450.47,4400.0,450.51,450.98,450.0,450.47,4400.0
2013-11-12 10:40:00,450.64,450.86,450.34,450.43,3000.0,450.64,450.86,450.34,450.43,3000.0
2013-11-12 10:50:00,450.27,450.61,449.62,449.62,3300.0,450.27,450.61,449.62,449.62,3300.0
2013-11-12 11:00:00,449.82,450.78,449.82,450.09,5900.0,449.82,450.78,449.82,450.09,5900.0
2013-11-12 11:10:00,450.05,450.6,449.73,449.95,20000.0,450.05,450.6,449.73,449.95,20000.0
2013-11-12 11:20:00,450.05,451.25,449.79,451.25,5600.0,450.05,451.25,449.79,451.25,5600.0
2013-11-12 11:30:00,451.1,451.21,450.45,450.7,8900.0,451.1,451.21,450.45,450.7,8900.0
2013-11-12 11:40:00,450.68,451.07,450.23,450.33,8300.0,450.68,451.07,450.23,450.33,8300.0
2013-11-12 11:50:00,450.11,450.79,450.06,450.42,600.0,450.11,450.79,450.06,450.42,600.0
2013-11-12 12:00:00,450.31,450.71,449.65,449.65,21900.0,450.31,450.71,449.65,449.65,21900.0
2013-11-12 12:10:00,449.8,450.63,449.78,450.63,3600.0,449.8,450.63,449.78,450.63,3600.0
2013-11-12 12:20:00,450.62,450.91,449.73,449.73,2300.0,450.62,450.91,449.73,449.73,2300.0
2013-11-12 12:30:00,449.76,450.02,449.23,450.02,4300.0,449.76,450.02,449.23,450.02,4300.0
2013-11-12 12:40:00,450.64,450.64,450.61,450.61,400.0,450.64,450.64,450.61,450.61,400.0
2013-11-12 12:50:00,450.81,450.81,449.8,450.24,3000.0,450.81,450.81,449.8,450.24,3000.0
2013-11-12 13:00:00,450.51,450.51,450.19,450.33,1500.0,450.51,450.51,450.19,450.33,1500.0
2013-11-12 13:10:00,450.08,450.54,450.06,450.13,3200.0,450.08,450.54,450.06,450.13,3200.0
2013-11-12 13:20:00,450.0,450.57,449.73,449.73,1900.0,450.0,450.57,449.73,449.73,1900.0
2013-11-12 13:30:00,450.0,450.44,449.8,450.44,6200.0,450.0,450.44,449.8,450.44,6200.0
2013-11-12 13:40:00,450.15,450.55,450.13,450.37,1600.0,450.15,450.55,450.13,450.37,1600.0
2013-11-12 13:50:00,450.41,450.68,450.29,450.51,2200.0,450.41,450.68,450.29,450.51,2200.0
2013-11-12 14:00:00,450.77,450.77,450.07,450.25,2100.0,450.77,450.77,450.07,450.25,2100.0
2013-11-12 14:10:00,450.02,450.27,449.97,450.23,1500.0,450.02,450.27,449.97,450.23,1500.0
2013-11-12 14:20:00,450.15,450.15,449.4,449.56,3900.0,450.15,450.15,449.4,449.56,3900.0
2013-11-12 14:30:00,449.53,450.63,449.53,450.38,6100.0,449.53,450.63,449.53,450.38,6100.0
2013-11-12 14:40:00,450.67,450.96,450.42,450.86,1400.0,450.67,450.96,450.42,450.86,1400.0
2013-11-12 14:50:00,450.79,450.94,450.51,450.51,1700.0,450.79,450.94,450.51,450.51,1700.0
2013-11-12 15:00:00,450.66,450.84,450.38,450.59,1800.0,450.66,450.84,450.38,450.59,1800.0
2013-11-12 15:10:00,450.5,450.8,450.5,450.62,2300.0,450.5,450.8,450.5,450.62,2300.0
2013-11-12 15:20:00,450.45,450.69,450.32,450.32,3100.0,450.45,450.69,450.32,450.32,3100.0
2013-11-12 15:30:00,450.42,450.57,450.34,450.38,2000.0,450.42,450.57,450.34,450.38,2000.0
2013-11-12 15:40:00,450.26,450.73,449.95,449.99,5500.0,450.26,450.73,449.95,449.99,5500.0
2013-11-12 15:50:00,449.82,451.34,449.69,451.18,24100.0,449.82,451.34,449.69,451.18,24100.0
2013-11-13 09:30:00,450.57,452.25,450.57,452.14,5400.0,450.57,452.25,450.57,452.14,5400.0
2013-11-13 09:40:00,451.56,452.5,451.54,452.47,3200.0,451.56,452.5,451.54,452.47,3200.0
2013-11-13 09:50:00,452.5,453.5,452.29,452.78,7100.0,452.5,453.5,452.29,452.78,7100.0
2013-11-13 10:00:00,453.5,454.25,452.79,452.79,6700.0,453.5,454.25,452.79,452.79,6700.0
2013-11-13 10:10:00,453.51,453.51,452.79,452.8,2600.0,453.51,453.51,452.79,452.8,2600.0
2013-11-13 10:20:00,453.08,454.2,452.95,453.69,3500.0,453.08,454.2,452.95,453.69,3500.0
2013-11-13 10:30:00,454.0,454.25,453.1,453.29,3600.0,454.0,454.25,453.1,453.29,3600.0
2013-11-13 10:40:00,453.3,453.41,453.13,453.38,700.0,453.3,453.41,453.13,453.38,700.0
2013-11-13 10:50:00,453.61,454.24,453.29,453.76,7200.0,453.61,454.24,453.29,453.76,7200.0
2013-11-13 11:00:00,453.75,453.8,453.43,453.8,2000.0,453.75,453.8,453.43,453.8,2000.0
2013-11-13 11:10:00,453.73,453.99,453.15,453.53,2800.0,453.73,453.99,453.15,453.53,2800.0
2013-11-13 11:20:00,453.78,454.4,453.72,453.85,5700.0,453.78,454.4,453.72,453.85,5700.0
2013-11-13 11:30:00,453.96,454.4,453.96,454.26,2800.0,453.96,454.4,453.96,454.26,2800.0
2013-11-13 11:40:00,454.26,454.43,454.01,454.19,1300.0,454.26,454.43,454.01,454.19,1300.0
2013-11-13 11:50:00,454.21,455.0,454.09,454.9,26100.0,454.21,455.0,454.09,454.9,26100.0
2013-11-13 12:00:00,455.07,455.24,454.68,454.68,3800.0,455.07,455.24,454.68,454.68,3800.0
2013-11-13 12:10:00,454.84,455.31,454.84,455.23,2700.0,454.84,455.31,454.84,455.23,2700.0
2013-11-13 12:20:00,455.45,455.79,455.45,455.77,1800.0,455.45,455.79,455.45,455.77,1800.0
2013-11-13 12:30:00,455.84,455.86,455.36,455.59,1400.0,455.84,455.86,455.36,455.59,1400.0
2013-11-13 12:40:00,455.59,455.88,455.22,455.88,1500.0,455.59,455.88,455.22,455.88,1500.0
2013-11-13 12:50:00,455.86,456.25,455.86,456.25,1300.0,455.86,456.25,455.86,456.25,1300.0
2013-11-13 13:00:00,456.05,456.16,455.99,456.06,1900.0,456.05,456.16,455.99,456.06,1900.0
2013-11-13 13:10:00,456.06,456.23,455.83,456.11,1000.0,456.06,456.23,455.83,456.11,1000.0
2013-11-13 13:20:00,456.11,456.94,456.11,456.94,4900.0,456.11,456.94,456.11,456.94,4900.0
2013-11-13 13:30:00,456.75,456.75,456.16,456.16,2600.0,456.75,456.75,456.16,456.16,2600.0
2013-11-13 13:40:00,456.18,456.9,456.03,456.82,2500.0,456.18,456.9,456.03,456.82,2500.0
2013-11-13 13:50:00,456.52,456.56,456.29,456.37,700.0,456.52,456.56,456.29,456.37,700.0
2013-11-13 14:00:00,456.34,456.65,456.34,456.39,1300.0,456.34,456.65,456.34,456.39,1300.0
2013-11-13 14:10:00,456.06,456.73,456.06,456.73,1600.0,456.06,456.73,456.06,456.73,1600.0
2013-11-13 14:20:00,456.34,456.52,456.14,456.5,1900.0,456.34,456.52,456.14,456.5,1900.0
2013-11-13 14:30:00,456.25,456.26,455.49,455.84,1000.0,456.25,456.26,455.49,455.84,1000.0
2013-11-13 14:40:00,455.75,455.75,454.9,454.9,1600.0,455.75,455.75,454.9,454.9,1600.0
2013-11-13 14:50:00,454.86,455.49,454.84,454.84,2900.0,454.86,455.49,454.84,454.84,2900.0
2013-11-13 15:00:00,454.91,455.13,454.83,455.09,1800.0,454.91,455.13,454.83,455.09,1800.0
2013-11-13 15:10:00,455.36,455.83,455.2,455.63,2700.0,455.36,455.83,455.2,455.63,2700.0
2013-11-13 15:20:00,455.58,456.21,455.3,456.11,6100.0,455.58,456.21,455.3,456.11,6100.0
2013-11-13 15:30:00,456.06,456.67,455.94,456.2,4700.0,456.06,456.67,455.94,456.2,4700.0
2013-11-13 15:40:00,456.08,456.84,456.08,456.65,5500.0,456.08,456.84,456.08,456.65,5500.0
2013-11-13 15:50:00,456.67,456.85,456.2,456.83,10900.0,456.67,456.85,456.2,456.83,10900.0
2013-11-14 09:30:00,457.5,457.5,455.95,457.28,6100.0,457.5,457.5,455.95,457.28,6100.0
2013-11-14 09:40:00,457.48,458.21,457.37,458.08,4900.0,457.48,458.21,457.37,458.08,4900.0
2013-11-14 09:50:00,457.46,457.49,457.01,457.07,1700.0,457.46,457.49,457.01,457.07,1700.0
2013-11-14 10:00:00,456.77,456.93,456.03,456.88,3400.0,456.77,456.93,456.03,456.88,3400.0
2013-11-14 10:10:00,456.8,457.21,456.42,456.64,5700.0,456.8,457.21,456.42,456.64,5700.0
2013-11-14 10:20:00,456.49,456.99,455.96,455.96,3600.0,456.49,456.99,455.96,455.96,3600.0
2013-11-14 10:30:00,456.43,457.18,456.37,457.02,4000.0,456.43,457.18,456.37,457.02,4000.0
2013-11-14 10:40:00,456.67,457.09,456.67,456.75,1200.0,456.67,457.09,456.67,456.75,1200.0
2013-11-14 10:50:00,456.53,456.58,456.18,456.39,2100.0,456.53,456.58,456.18,456.39,2100.0
2013-11-14 11:00:00,456.11,457.11,456.11,456.44,4100.0,456.11,457.11,456.11,456.44,4100.0
2013-11-14 11:10:00,456.52,457.0,456.52,457.0,1700.0,456.52,457.0,456.52,457.0,1700.0
2013-11-14 11:20:00,457.1,457.83,456.76,457.83,8600.0,457.1,457.83,456.76,457.83,8600.0
2013-11-14 11:30:00,458.03,458.1,456.3,456.65,5800.0,458.03,458.1,456.3,456.65,5800.0
2013-11-14 11:40:00,456.45,457.38,456.45,457.38,1400.0,456.45,457.38,456.45,457.38,1400.0
2013-11-14 11:50:00,456.98,457.83,456.98,457.24,4100.0,456.98,457.83,456.98,457.24,4100.0
2013-11-14 12:00:00,457.39,457.55,457.28,457.55,1000.0,457.39,457.55,457.28,457.55,1000.0
2013-11-14 12:10:00,457.55,457.64,457.11,457.54,1300.0,457.55,457.64,457.11,457.54,1300.0
2013-11-14 12:20:00,457.62,457.94,457.57,457.57,4600.0,457.62,457.94,457.57,457.57,4600.0
2013-11-14 12:30:00,457.91,458.06,457.16,457.42,16700.0,457.91,458.06,457.16,457.42,16700.0
2013-11-14 12:40:00,457.41,457.44,456.83,457.44,2100.0,457.41,457.44,456.83,457.44,2100.0
2013-11-14 12:50:00,457.15,457.15,456.8,457.1,500.0,457.15,457.15,456.8,457.1,500.0
2013-11-14 13:00:00,457.18,457.94,457.18,457.8,1600.0,457.18,457.94,457.18,457.8,1600.0
2013-11-14 13:10:00,457.75,457.75,457.29,457.69,900.0,457.75,457.75,457.29,457.69,900.0
2013-11-14 13:20:00,457.61,457.61,457.28,457.46,1000.0,457.61,457.61,457.28,457.46,1000.0
2013-11-14 13:30:00,457.32,457.86,457.32,457.86,800.0,457.32,457.86,457.32,457.86,800.0
2013-11-14 13:40:00,457.82,457.83,457.82,457.83,400.0,457.82,457.83,457.82,457.83,400.0
2013-11-14 13:50:00,457.83,458.0,457.65,457.92,3000.0,457.83,458.0,457.65,457.92,3000.0
2013-11-14 14:00:00,457.88,457.88,457.68,457.88,1300.0,457.88,457.88,457.68,457.88,1300.0
2013-11-14 14:10:00,457.83,458.28,457.83,457.98,2000.0,457.83,458.28,457.83,457.98,2000.0
2013-11-14 14:20:00,458.14,458.34,458.02,458.28,3600.0,458.14,458.34,458.02,458.28,3600.0
2013-11-14 14:30:00,458.5,458.5,457.9,458.1,2600.0,458.5,458.5,457.9,458.1,2600.0
2013-11-14 14:40:00,458.3,458.5,457.95,458.34,4300.0,458.3,458.5,457.95,458.34,4300.0
2013-11-14 14:50:00,458.34,458.53,458.07,458.2,6700.0,458.34,458.53,458.07,458.2,6700.0
2013-11-14 15:00:00,458.21,458.21,457.92,458.02,3000.0,458.21,458.21,457.92,458.02,3000.0
2013-11-14 15:10:00,458.04,458.6,458.02,458.28,4100.0,458.04,458.6,458.02,458.28,4100.0
2013-11-14 15:20:00,458.27,458.48,458.19,458.44,4200.0,458.27,458.48,458.19,458.44,4200.0
2013-11-14 15:30:00,458.52,458.8,458.42,458.72,6700.0,458.52,458.8,458.42,458.72,6700.0
2013-11-14 15:40:00,458.76,458.88,458.45,458.63,9800.0,458.76,458.88,458.45,458.63,9800.0
2013-11-14 15:50:00,458.82,458.96,458.33,458.33,10300.0,458.82,458.96,458.33,458.33,10300.0
2013-11-15 09:30:00,455.93,459.25,455.93,458.21,14900.0,455.93,459.25,455.93,458.21,14900.0
2013-11-15 09:40:00,457.46,458.29,457.46,457.53,1000.0,457.46,458.29,457.46,457.53,1000.0
2013-11-15 09:50:00,458.34,459.56,458.34,459.0,2800.0,458.34,459.56,458.34,459.0,2800.0
2013-11-15 10:00:00,459.0,459.09,458.39,459.0,1000.0,459.0,459.09,458.39,459.0,1000.0
2013-11-15 10:10:00,459.0,459.95,458.83,459.49,5800.0,459.0,459.95,458.83,459.49,5800.0
2013-11-15 10:20:00,459.73,460.41,459.73,460.4,4600.0,459.73,460.41,459.73,460.4,4600.0
2013-11-15 10:30:00,460.32,460.34,460.14,460.34,1200.0,460.32,460.34,460.14,460.34,1200.0
2013-11-15 10:40:00,460.83,460.91,460.35,460.75,1700.0,460.83,460.91,460.35,460.75,1700.0
2013-11-15 10:50:00,460.97,461.01,460.61,460.96,1800.0,460.97,461.01,460.61,460.96,1800.0
2013-11-15 11:00:00,461.09,462.18,461.09,461.92,2300.0,461.09,462.18,461.09,461.92,2300.0
2013-11-15 11:10:00,461.92,462.54,461.77,462.51,1800.0,461.92,462.54,461.77,462.51,1800.0
2013-11-15 11:20:00,462.5,462.67,462.04,462.08,2000.0,462.5,462.67,462.04,462.08,2000.0
2013-11-15 11:30:00,461.52,461.86,460.89,460.89,4800.0,461.52,461.86,460.89,460.89,4800.0
2013-11-15 11:40:00,460.62,461.52,460.62,461.5,600.0,460.62,461.52,460.62,461.5,600.0
2013-11-15 11:50:00,461.45,461.52,461.18,461.22,500.0,461.45,461.52,461.18,461.22,500.0
2013-11-15 12:00:00,461.6,461.6,460.83,460.83,1100.0,461.6,461.6,460.83,460.83,1100.0
2013-11-15 12:10:00,461.12,461.25,460.89,461.1,2400.0,461.12,461.25,460.89,461.1,2400.0
2013-11-15 12:20:00,461.23,461.23,461.0,461.0,900.0,461.23,461.23,461.0,461.0,900.0
2013-11-15 12:30:00,461.4,461.77,461.32,461.76,1400.0,461.4,461.77,461.32,461.76,1400.0
2013-11-15 12:40:00,461.88,461.88,461.62,461.62,200.0,461.88,461.88,461.62,461.62,200.0
2013-11-15 12:50:00,461.81,461.83,461.81,461.83,200.0,461.81,461.83,461.81,461.83,200.0
2013-11-15 13:00:00,461.83,461.83,461.44,461.45,1000.0,461.83,461.83,461.44,461.45,1000.0
2013-11-15 13:10:00,461.41,461.79,461.4,461.59,9800.0,461.41,461.79,461.4,461.59,9800.0
2013-11-15 13:20:00,461.71,462.93,461.71,462.45,8000.0,461.71,462.93,461.71,462.45,8000.0
2013-11-15 13:30:00,462.54,463.21,462.52,463.21,1400.0,462.54,463.21,462.52,463.21,1400.0
2013-11-15 13:40:00,463.19,463.55,463.02,463.49,1400.0,463.19,463.55,463.02,463.49,1400.0
2013-11-15 13:50:00,463.5,463.55,463.22,463.33,1700.0,463.5,463.55,463.22,463.33,1700.0
2013-11-15 14:00:00,463.06,463.45,463.03,463.03,400.0,463.06,463.45,463.03,463.03,400.0
2013-11-15 14:10:00,463.25,464.05,463.25,463.89,2700.0,463.25,464.05,463.25,463.89,2700.0
2013-11-15 14:20:00,464.01,464.29,463.91,464.29,5000.0,464.01,464.29,463.91,464.29,5000.0
2013-11-15 14:30:00,464.22,464.52,463.82,463.82,2400.0,464.22,464.52,463.82,463.82,2400.0
2013-11-15 14:40:00,464.41,464.41,463.68,463.68,3900.0,464.41,464.41,463.68,463.68,3900.0
2013-11-15 14:50:00,463.69,464.44,463.3,464.44,6600.0,463.69,464.44,463.3,464.44,6600.0
2013-11-15 15:00:00,464.36,465.7,464.22,465.45,6400.0,464.36,465.7,464.22,465.45,6400.0
2013-11-15 15:10:00,465.15,465.42,464.71,464.84,5500.0,465.15,465.42,464.71,464.84,5500.0
2013-11-15 15:20:00,464.78,465.0,464.33,464.59,6300.0,464.78,465.0,464.33,464.59,6300.0
2013-11-15 15:30:00,464.41,465.7,464.41,465.21,10300.0,464.41,465.7,464.41,465.21,10300.0
2013-11-15 15:40:00,465.16,465.17,464.13,464.13,8700.0,465.16,465.17,464.13,464.13,8700.0
2013-11-15 15:50:00,464.34,464.82,463.97,464.39,23500.0,464.34,464.82,463.97,464.39,23500.0
2013-11-18 09:30:00,465.0,465.14,463.71,464.12,8200.0,465.0,465.14,463.71,464.12,8200.0
2013-11-18 09:40:00,464.88,464.88,461.99,463.56,2700.0,464.88,464.88,461.99,463.56,2700.0
2013-11-18 09:50:00,463.53,463.53,461.38,461.38,2700.0,463.53,463.53,461.38,461.38,2700.0
2013-11-18 10:00:00,461.83,461.83,460.62,461.02,2100.0,461.83,461.83,460.62,461.02,2100.0
2013-11-18 10:10:00,461.1,461.24,460.33,460.8,6400.0,461.1,461.24,460.33,460.8,6400.0
2013-11-18 10:20:00,460.86,461.24,460.33,460.46,2600.0,460.86,461.24,460.33,460.46,2600.0
2013-11-18 10:30:00,460.41,461.23,460.2,460.88,2500.0,460.41,461.23,460.2,460.88,2500.0
2013-11-18 10:40:00,461.13,461.17,459.69,460.26,7600.0,461.13,461.17,459.69,460.26,7600.0
2013-11-18 10:50:00,460.37,460.37,459.98,460.07,2300.0,460.37,460.37,459.98,460.07,2300.0
2013-11-18 11:00:00,460.02,460.26,459.68,459.7,3000.0,460.02,460.26,459.68,459.7,3000.0
2013-11-18 11:10:00,459.47,459.94,459.15,459.15,2800.0,459.47,459.94,459.15,459.15,2800.0
2013-11-18 11:20:00,459.14,459.46,458.91,459.29,7200.0,459.14,459.46,458.91,459.29,7200.0
2013-11-18 11:30:00,459.41,459.8,458.91,459.52,7000.0,459.41,459.8,458.91,459.52,7000.0
2013-11-18 11:40:00,459.59,460.18,458.94,459.43,3400.0,459.59,460.18,458.94,459.43,3400.0
2013-11-18 11:50:00,459.53,460.13,459.43,459.46,2800.0,459.53,460.13,459.43,459.46,2800.0
2013-11-18 12:00:00,459.48,460.06,459.03,459.5,5800.0,459.48,460.06,459.03,459.5,5800.0
2013-11-18 12:10:00,459.52,459.73,459.25,459.25,700.0,459.52,459.73,459.25,459.25,700.0
2013-11-18 12:20:00,459.77,460.6,459.71,460.6,1800.0,459.77,460.6,459.71,460.6,1800.0
2013-11-18 12:30:00,460.79,460.79,460.3,460.3,600.0,460.79,460.79,460.3,460.3,600.0
2013-11-18 12:40:00,460.07,460.39,460.07,460.38,400.0,460.07,460.39,460.07,460.38,400.0
2013-11-18 12:50:00,460.53,460.55,460.02,460.55,600.0,460.53,460.55,460.02,460.55,600.0
2013-11-18 13:00:00,460.12,461.12,460.12,461.11,3300.0,460.12,461.12,460.12,461.11,3300.0
2013-11-18 13:10:00,460.88,461.26,460.88,461.26,800.0,460.88,461.26,460.88,461.26,800.0
2013-11-18 13:20:00,461.08,461.82,461.01,461.36,15200.0,461.08,461.82,461.01,461.36,15200.0
2013-11-18 13:30:00,461.27,461.27,461.13,461.13,500.0,461.27,461.27,461.13,461.13,500.0
2013-11-18 13:40:00,461.13,461.73,460.93,460.93,1100.0,461.13,461.73,460.93,460.93,1100.0
2013-11-18 13:50:00,460.92,461.11,460.05,460.17,2800.0,460.92,461.11,460.05,460.17,2800.0
2013-11-18 14:00:00,460.24,460.32,459.76,460.02,4000.0,460.24,460.32,459.76,460.02,4000.0
2013-11-18 14:10:00,460.0,460.4,459.84,460.26,1600.0,460.0,460.4,459.84,460.26,1600.0
2013-11-18 14:20:00,460.4,460.55,460.16,460.27,1400.0,460.4,460.55,460.16,460.27,1400.0
2013-11-18 14:30:00,460.06,460.07,459.84,460.04,800.0,460.06,460.07,459.84,460.04,800.0
2013-11-18 14:40:00,460.04,460.04,459.8,459.84,700.0,460.04,460.04,459.8,459.84,700.0
2013-11-18 14:50:00,459.89,460.7,459.74,460.22,4300.0,459.89,460.7,459.74,460.22,4300.0
2013-11-18 15:00:00,460.36,460.51,460.14,460.27,3300.0,460.36,460.51,460.14,460.27,3300.0
2013-11-18 15:10:00,459.78,459.95,459.21,459.62,6300.0,459.78,459.95,459.21,459.62,6300.0
2013-11-18 15:20:00,459.64,459.95,458.7,458.83,5000.0,459.64,459.95,458.7,458.83,5000.0
2013-11-18 15:30:00,458.85,459.35,458.68,459.12,9700.0,458.85,459.35,458.68,459.12,9700.0
2013-11-18 15:40:00,459.15,459.52,458.55,459.04,20800.0,459.15,459.52,458.55,459.04,20800.0
2013-11-18 15:50:00,459.03,459.84,458.46,459.66,24500.0,459.03,459.84,458.46,459.66,24500.0
2013-11-19 09:30:00,458.55,460.07,458.55,458.99,3000.0,458.55,460.07,458.55,458.99,3000.0
2013-11-19 09:40:00,458.86,458.86,457.43,457.69,1900.0,458.86,458.86,457.43,457.69,1900.0
2013-11-19 09:50:00,457.71,459.52,457.56,458.8,5400.0,457.71,459.52,457.56,458.8,5400.0
2013-11-19 10:00:00,458.58,461.37,458.58,461.25,10100.0,458.58,461.37,458.58,461.25,10100.0
2013-11-19 10:10:00,461.25,461.81,461.25,461.81,4000.0,461.25,461.81,461.25,461.81,4000.0
2013-11-19 10:20:00,462.12,462.89,461.91,462.34,2700.0,462.12,462.89,461.91,462.34,2700.0
2013-11-19 10:30:00,461.72,463.99,461.72,463.89,4700.0,461.72,463.99,461.72,463.89,4700.0
2013-11-19 10:40:00,463.74,463.87,463.54,463.85,900.0,463.74,463.87,463.54,463.85,900.0
2013-11-19 10:50:00,463.82,464.39,463.61,464.39,1400.0,463.82,464.39,463.61,464.39,1400.0
2013-11-19 11:00:00,463.84,464.4,463.84,464.4,1800.0,463.84,464.4,463.84,464.4,1800.0
2013-11-19 11:10:00,464.36,464.65,464.36,464.44,1000.0,464.36,464.65,464.36,464.44,1000.0
2013-11-19 11:20:00,464.49,464.99,463.95,464.45,3000.0,464.49,464.99,463.95,464.45,3000.0
2013-11-19 11:30:00,464.44,464.84,464.1,464.7,2900.0,464.44,464.84,464.1,464.7,2900.0
2013-11-19 11:40:00,464.4,464.76,464.15,464.58,3400.0,464.4,464.76,464.15,464.58,3400.0
2013-11-19 11:50:00,464.66,464.75,464.04,464.75,1200.0,464.66,464.75,464.04,464.75,1200.0
2013-11-19 12:00:00,464.39,465.0,464.39,465.0,1200.0,464.39,465.0,464.39,465.0,1200.0
2013-11-19 12:10:00,464.91,465.1,464.66,464.66,2100.0,464.91,465.1,464.66,464.66,2100.0
2013-11-19 12:20:00,464.98,465.23,464.96,465.18,1700.0,464.98,465.23,464.96,465.18,1700.0
2013-11-19 12:30:00,465.14,465.21,464.34,465.0,7100.0,465.14,465.21,464.34,465.0,7100.0
2013-11-19 12:40:00,464.36,465.23,464.36,465.21,22500.0,464.36,465.23,464.36,465.21,22500.0
2013-11-19 12:50:00,465.17,465.25,464.78,465.16,9200.0,465.17,465.25,464.78,465.16,9200.0
2013-11-19 13:00:00,465.18,465.21,464.75,464.9,7800.0,465.18,465.21,464.75,464.9,7800.0
2013-11-19 13:10:00,464.61,464.87,464.26,464.26,3400.0,464.61,464.87,464.26,464.26,3400.0
2013-11-19 13:20:00,464.16,464.57,464.16,464.4,6100.0,464.16,464.57,464.16,464.4,6100.0
2013-11-19 13:30:00,464.39,464.74,464.21,464.65,4200.0,464.39,464.74,464.21,464.65,4200.0
2013-11-19 13:40:00,464.49,465.0,464.49,464.95,1000.0,464.49,465.0,464.49,464.95,1000.0
2013-11-19 13:50:00,464.71,465.18,464.49,465.04,4000.0,464.71,465.18,464.49,465.04,4000.0
2013-11-19 14:00:00,464.98,465.06,464.54,464.83,2100.0,464.98,465.06,464.54,464.83,2100.0
2013-11-19 14:10:00,465.16,465.21,464.45,464.81,1500.0,465.16,465.21,464.45,464.81,1500.0
2013-11-19 14:20:00,464.5,464.84,464.1,464.84,7200.0,464.5,464.84,464.1,464.84,7200.0
2013-11-19 14:30:00,464.23,465.18,464.23,465.18,1800.0,464.23,465.18,464.23,465.18,1800.0
2013-11-19 14:40:00,464.73,465.14,464.7,464.79,4500.0,464.73,465.14,464.7,464.79,4500.0
2013-11-19 14:50:00,464.55,464.55,464.07,464.07,500.0,464.55,464.55,464.07,464.07,500.0
2013-11-19 15:00:00,464.23,464.7,464.0,464.5,4300.0,464.23,464.7,464.0,464.5,4300.0
2013-11-19 15:10:00,464.75,465.5,464.51,465.45,2900.0,464.75,465.5,464.51,465.45,2900.0
2013-11-19 15:20:00,465.5,465.5,464.92,465.0,4400.0,465.5,465.5,464.92,465.0,4400.0
2013-11-19 15:30:00,464.92,464.97,464.15,464.48,4900.0,464.92,464.97,464.15,464.48,4900.0
2013-11-19 15:40:00,464.19,464.19,463.63,463.87,6900.0,464.19,464.19,463.63,463.87,6900.0
2013-11-19 15:50:00,464.03,464.33,463.65,463.84,16000.0,464.03,464.33,463.65,463.84,16000.0
2013-11-20 09:30:00,464.56,467.87,463.46,463.46,2800.0,464.56,467.87,463.46,463.46,2800.0
2013-11-20 09:40:00,462.51,462.6,461.29,462.25,1300.0,462.51,462.6,461.29,462.25,1300.0
2013-11-20 09:50:00,462.29,463.07,462.21,462.21,3300.0,462.29,463.07,462.21,462.21,3300.0
2013-11-20 10:00:00,462.05,462.6,461.14,461.38,1100.0,462.05,462.6,461.14,461.38,1100.0
2013-11-20 10:10:00,461.37,462.87,461.37,462.73,4400.0,461.37,462.87,461.37,462.73,4400.0
2013-11-20 10:20:00,463.12,464.0,462.76,462.76,3000.0,463.12,464.0,462.76,462.76,3000.0
2013-11-20 10:30:00,462.47,462.86,462.04,462.82,1300.0,462.47,462.86,462.04,462.82,1300.0
2013-11-20 10:40:00,462.53,462.69,461.9,462.69,3300.0,462.53,462.69,461.9,462.69,3300.0
2013-11-20 10:50:00,462.95,462.95,461.9,462.38,1000.0,462.95,462.95,461.9,462.38,1000.0
2013-11-20 11:00:00,462.44,462.8,462.15,462.5,1800.0,462.44,462.8,462.15,462.5,1800.0
2013-11-20 11:10:00,462.38,462.81,461.72,461.72,2600.0,462.38,462.81,461.72,461.72,2600.0
2013-11-20 11:20:00,461.96,462.91,461.96,462.76,1600.0,461.96,462.91,461.96,462.76,1600.0
2013-11-20 11:30:00,462.77,463.09,462.77,462.9,2000.0,462.77,463.09,462.77,462.9,2000.0
2013-11-20 11:40:00,462.96,462.96,462.75,462.93,1100.0,462.96,462.96,462.75,462.93,1100.0
2013-11-20 11:50:00,462.94,463.22,462.7,463.01,1600.0,462.94,463.22,462.7,463.01,1600.0
2013-11-20 12:00:00,463.02,463.09,462.78,462.78,700.0,463.02,463.09,462.78,462.78,700.0
2013-11-20 12:10:00,463.0,463.0,462.99,462.99,200.0,463.0,463.0,462.99,462.99,200.0
2013-11-20 12:20:00,463.09,463.09,461.47,461.47,1900.0,463.09,463.09,461.47,461.47,1900.0
2013-11-20 12:30:00,461.52,462.11,461.52,462.11,1600.0,461.52,462.11,461.52,462.11,1600.0
2013-11-20 12:40:00,462.03,462.11,461.82,462.11,1600.0,462.03,462.11,461.82,462.11,1600.0
2013-11-20 12:50:00,462.77,462.8,462.62,462.62,500.0,462.77,462.8,462.62,462.62,500.0
2013-11-20 13:00:00,462.51,462.51,462.49,462.49,300.0,462.51,462.51,462.49,462.49,300.0
2013-11-20 13:10:00,462.37,462.37,462.37,462.37,100.0,462.37,462.37,462.37,462.37,100.0
2013-11-20 13:20:00,461.87,462.32,461.87,462.32,1000.0,461.87,462.32,461.87,462.32,1000.0
2013-11-20 13:30:00,462.32,462.32,461.96,462.17,900.0,462.32,462.32,461.96,462.17,900.0
2013-11-20 13:40:00,462.29,462.29,462.07,462.07,200.0,462.29,462.29,462.07,462.07,200.0
2013-11-20 13:50:00,462.25,462.25,462.06,462.06,500.0,462.25,462.25,462.06,462.06,500.0
2013-11-20 14:00:00,462.04,462.04,461.0,461.62,1800.0,462.04,462.04,461.0,461.62,1800.0
2013-11-20 14:10:00,461.56,461.93,459.95,461.43,5300.0,461.56,461.93,459.95,461.43,5300.0
2013-11-20 14:20:00,461.54,462.36,461.52,462.36,700.0,461.54,462.36,461.52,462.36,700.0
2013-11-20 14:30:00,461.92,462.53,461.69,461.78,1600.0,461.92,462.53,461.69,461.78,1600.0
2013-11-20 14:40:00,460.96,461.27,460.59,461.26,3500.0,460.96,461.27,460.59,461.26,3500.0
2013-11-20 14:50:00,461.17,461.61,461.06,461.31,2400.0,461.17,461.61,461.06,461.31,2400.0
2013-11-20 15:00:00,460.79,460.92,460.31,460.31,2200.0,460.79,460.92,460.31,460.31,2200.0
2013-11-20 15:10:00,460.54,461.63,460.23,461.6,8800.0,460.54,461.63,460.23,461.6,8800.0
2013-11-20 15:20:00,461.63,462.14,461.25,461.5,4300.0,461.63,462.14,461.25,461.5,4300.0
2013-11-20 15:30:00,461.48,461.48,460.89,461.07,2400.0,461.48,461.48,460.89,461.07,2400.0
2013-11-20 15:40:00,461.47,461.74,460.69,460.77,9200.0,461.47,461.74,460.69,460.77,9200.0
2013-11-20 15:50:00,461.05,461.95,460.66,461.64,10100.0,461.05,461.95,460.66,461.64,10100.0
2013-11-21 09:30:00,463.71,464.13,460.71,463.17,9100.0,463.71,464.13,460.71,463.17,9100.0
2013-11-21 09:40:00,463.49,464.07,463.22,463.65,4400.0,463.49,464.07,463.22,463.65,4400.0
2013-11-21 09:50:00,464.57,464.85,463.84,464.75,1000.0,464.57,464.85,463.84,464.75,1000.0
2013-11-21 10:00:00,464.39,466.12,464.39,466.0,1400.0,464.39,466.12,464.39,466.0,1400.0
2013-11-21 10:10:00,466.0,466.46,465.71,466.46,1100.0,466.0,466.46,465.71,466.46,1100.0
2013-11-21 10:20:00,465.88,466.29,465.88,466.29,700.0,465.88,466.29,465.88,466.29,700.0
2013-11-21 10:30:00,466.33,466.53,465.89,466.39,3400.0,466.33,466.53,465.89,466.39,3400.0
2013-11-21 10:40:00,466.3,466.62,466.28,466.51,5300.0,466.3,466.62,466.28,466.51,5300.0
2013-11-21 10:50:00,466.53,466.62,466.07,466.07,1700.0,466.53,466.62,466.07,466.07,1700.0
2013-11-21 11:00:00,465.78,466.3,465.78,465.97,9100.0,465.78,466.3,465.78,465.97,9100.0
2013-11-21 11:10:00,465.98,466.41,465.94,466.23,4200.0,465.98,466.41,465.94,466.23,4200.0
2013-11-21 11:20:00,465.91,466.31,465.91,465.94,800.0,465.91,466.31,465.91,465.94,800.0
2013-11-21 11:30:00,466.02,466.19,465.81,465.81,2500.0,466.02,466.19,465.81,465.81,2500.0
2013-11-21 11:40:00,465.71,466.1,465.71,466.04,1900.0,465.71,466.1,465.71,466.04,1900.0
2013-11-21 11:50:00,466.09,466.39,465.82,466.32,1100.0,466.09,466.39,465.82,466.32,1100.0
2013-11-21 12:00:00,466.46,466.46,465.41,466.08,1100.0,466.46,466.46,465.41,466.08,1100.0
2013-11-21 12:10:00,465.75,466.62,465.75,466.58,700.0,465.75,466.62,465.75,466.58,700.0
2013-11-21 12:20:00,466.35,467.21,466.27,467.21,4000.0,466.35,467.21,466.27,467.21,4000.0
2013-11-21 12:30:00,467.3,467.76,467.15,467.76,800.0,467.3,467.76,467.15,467.76,800.0
2013-11-21 12:40:00,467.41,467.81,467.37,467.38,1200.0,467.41,467.81,467.37,467.38,1200.0
2013-11-21 12:50:00,467.36,468.54,467.26,467.83,2900.0,467.36,468.54,467.26,467.83,2900.0
2013-11-21 13:00:00,468.0,468.12,467.71,468.1,1700.0,468.0,468.12,467.71,468.1,1700.0
2013-11-21 13:10:00,467.84,467.92,467.48,467.83,1400.0,467.84,467.92,467.48,467.83,1400.0
2013-11-21 13:20:00,467.87,468.31,467.78,467.95,3000.0,467.87,468.31,467.78,467.95,3000.0
2013-11-21 13:30:00,468.09,468.15,467.87,467.87,900.0,468.09,468.15,467.87,467.87,900.0
2013-11-21 13:40:00,467.91,468.85,467.59,468.57,6900.0,467.91,468.85,467.59,468.57,6900.0
2013-11-21 13:50:00,468.67,468.8,468.54,468.8,2500.0,468.67,468.8,468.54,468.8,2500.0
2013-11-21 14:00:00,468.86,469.07,468.78,468.91,4500.0,468.86,469.07,468.78,468.91,4500.0
2013-11-21 14:10:00,468.56,469.5,468.46,469.2,5600.0,468.56,469.5,468.46,469.2,5600.0
2013-11-21 14:20:00,469.49,469.49,468.71,468.79,3500.0,469.49,469.49,468.71,468.79,3500.0
2013-11-21 14:30:00,469.07,469.36,468.49,469.16,2900.0,469.07,469.36,468.49,469.16,2900.0
2013-11-21 14:40:00,469.29,469.5,469.13,469.22,1700.0,469.29,469.5,469.13,469.22,1700.0
2013-11-21 14:50:00,468.78,469.61,468.78,469.42,1000.0,468.78,469.61,468.78,469.42,1000.0
2013-11-21 15:00:00,469.12,469.12,468.43,468.43,1800.0,469.12,469.12,468.43,468.43,1800.0
2013-11-21 15:10:00,468.26,468.68,468.16,468.65,3500.0,468.26,468.68,468.16,468.65,3500.0
2013-11-21 15:20:00,468.61,468.7,468.47,468.58,3100.0,468.61,468.7,468.47,468.58,3100.0
2013-11-21 15:30:00,468.54,468.79,468.46,468.57,3100.0,468.54,468.79,468.46,468.57,3100.0
2013-11-21 15:40:00,468.59,469.07,468.32,469.0,8200.0,468.59,469.07,468.32,469.0,8200.0
2013-11-21 15:50:00,469.04,469.5,468.82,469.37,11300.0,469.04,469.5,468.82,469.37,11300.0
2013-11-22 09:30:00,467.45,469.42,466.76,467.82,5800.0,467.45,469.42,466.76,467.82,5800.0
2013-11-22 09:40:00,467.21,469.27,467.17,467.65,1500.0,467.21,469.27,467.17,467.65,1500.0
2013-11-22 09:50:00,467.91,469.07,467.78,468.39,800.0,467.91,469.07,467.78,468.39,800.0
2013-11-22 10:00:00,467.65,468.38,467.17,467.43,5400.0,467.65,468.38,467.17,467.43,5400.0
2013-11-22 10:10:00,467.43,469.09,467.43,468.98,2900.0,467.43,469.09,467.43,468.98,2900.0
2013-11-22 10:20:00,468.44,469.06,466.97,467.49,6100.0,468.44,469.06,466.97,467.49,6100.0
2013-11-22 10:30:00,467.24,468.22,466.99,467.09,5600.0,467.24,468.22,466.99,467.09,5600.0
2013-11-22 10:40:00,467.18,467.18,466.42,467.11,1100.0,467.18,467.18,466.42,467.11,1100.0
2013-11-22 10:50:00,466.9,466.91,466.5,466.82,1500.0,466.9,466.91,466.5,466.82,1500.0
2013-11-22 11:00:00,466.56,467.97,466.56,466.99,4600.0,466.56,467.97,466.56,466.99,4600.0
2013-11-22 11:10:00,467.13,467.91,467.13,467.91,2600.0,467.13,467.91,467.13,467.91,2600.0
2013-11-22 11:20:00,467.94,468.31,467.54,467.57,4000.0,467.94,468.31,467.54,467.57,4000.0
2013-11-22 11:30:00,467.46,467.84,466.93,467.2,6400.0,467.46,467.84,466.93,467.2,6400.0
2013-11-22 11:40:00,466.76,467.4,466.76,467.14,5000.0,466.76,467.4,466.76,467.14,5000.0
2013-11-22 11:50:00,466.99,467.7,466.89,467.0,1600.0,466.99,467.7,466.89,467.0,1600.0
2013-11-22 12:00:00,466.99,467.3,466.71,466.77,1400.0,466.99,467.3,466.71,466.77,1400.0
2013-11-22 12:10:00,467.08,467.21,466.83,466.87,2000.0,467.08,467.21,466.83,466.87,2000.0
2013-11-22 12:20:00,467.22,467.26,466.75,466.75,1200.0,467.22,467.26,466.75,466.75,1200.0
2013-11-22 12:30:00,466.87,466.96,466.43,466.73,1300.0,466.87,466.96,466.43,466.73,1300.0
2013-11-22 12:40:00,466.74,467.6,466.45,467.09,4300.0,466.74,467.6,466.45,467.09,4300.0
2013-11-22 12:50:00,467.11,467.63,467.11,467.62,500.0,467.11,467.63,467.11,467.62,500.0
2013-11-22 13:00:00,467.79,467.81,467.29,467.39,3900.0,467.79,467.81,467.29,467.39,3900.0
2013-11-22 13:10:00,467.54,467.78,467.09,467.21,2400.0,467.54,467.78,467.09,467.21,2400.0
2013-11-22 13:20:00,467.17,467.72,467.05,467.51,1300.0,467.17,467.72,467.05,467.51,1300.0
2013-11-22 13:30:00,467.58,467.7,467.02,467.17,1800.0,467.58,467.7,467.02,467.17,1800.0
2013-11-22 13:40:00,467.31,467.62,467.03,467.62,5800.0,467.31,467.62,467.03,467.62,5800.0
2013-11-22 13:50:00,467.59,468.15,467.59,467.77,4500.0,467.59,468.15,467.59,467.77,4500.0
2013-11-22 14:00:00,467.78,468.35,467.62,467.91,2000.0,467.78,468.35,467.62,467.91,2000.0
2013-11-22 14:10:00,468.02,468.58,467.85,468.58,1400.0,468.02,468.58,467.85,468.58,1400.0
2013-11-22 14:20:00,468.38,468.77,468.33,468.33,3200.0,468.38,468.77,468.33,468.33,3200.0
2013-11-22 14:30:00,468.34,468.4,467.65,468.4,2800.0,468.34,468.4,467.65,468.4,2800.0
2013-11-22 14:40:00,468.04,468.58,468.04,468.17,1300.0,468.04,468.58,468.04,468.17,1300.0
2013-11-22 14:50:00,468.29,468.37,467.6,467.71,5700.0,468.29,468.37,467.6,467.71,5700.0
2013-11-22 15:00:00,467.77,468.0,467.52,467.64,15400.0,467.77,468.0,467.52,467.64,15400.0
2013-11-22 15:10:00,467.65,467.87,467.37,467.71,3200.0,467.65,467.87,467.37,467.71,3200.0
2013-11-22 15:20:00,467.71,468.09,466.94,466.94,9100.0,467.71,468.09,466.94,466.94,9100.0
2013-11-22 15:30:00,466.8,467.42,466.66,467.19,10500.0,466.8,467.42,466.66,467.19,10500.0
2013-11-22 15:40:00,467.21,467.69,466.56,466.56,11100.0,467.21,467.69,466.56,466.56,11100.0
2013-11-22 15:50:00,466.56,467.75,466.53,467.69,28500.0,466.56,467.75,466.53,467.69,28500.0
2013-11-25 09:30:00,466.77,470.47,466.2,467.42,4400.0,466.77,470.47,466.2,467.42,4400.0
2013-11-25 09:40:00,467.57,469.0,467.57,468.9,2100.0,467.57,469.0,467.57,468.9,2100.0
2013-11-25 09:50:00,468.31,470.18,468.31,470.18,5400.0,468.31,470.18,468.31,470.18,5400.0
2013-11-25 10:00:00,469.13,469.13,467.57,468.28,3500.0,469.13,469.13,467.57,468.28,3500.0
2013-11-25 10:10:00,467.91,468.48,467.46,467.49,2400.0,467.91,468.48,467.46,467.49,2400.0
2013-11-25 10:20:00,467.46,468.18,467.08,468.03,8900.0,467.46,468.18,467.08,468.03,8900.0
2013-11-25 10:30:00,468.06,469.71,468.06,469.12,4800.0,468.06,469.71,468.06,469.12,4800.0
2013-11-25 10:40:00,469.12,469.56,468.82,468.82,3300.0,469.12,469.56,468.82,468.82,3300.0
2013-11-25 10:50:00,468.9,468.9,468.22,468.48,1800.0,468.9,468.9,468.22,468.48,1800.0
2013-11-25 11:00:00,468.35,468.48,467.99,468.47,1600.0,468.35,468.48,467.99,468.47,1600.0
2013-11-25 11:10:00,468.49,469.02,468.08,468.82,4300.0,468.49,469.02,468.08,468.82,4300.0
2013-11-25 11:20:00,468.66,468.94,468.44,468.44,1700.0,468.66,468.94,468.44,468.44,1700.0
2013-11-25 11:30:00,468.5,468.7,468.19,468.26,1300.0,468.5,468.7,468.19,468.26,1300.0
2013-11-25 11:40:00,468.07,468.3,467.72,467.77,500.0,468.07,468.3,467.72,467.77,500.0
2013-11-25 11:50:00,467.84,468.42,467.7,468.02,1600.0,467.84,468.42,467.7,468.02,1600.0
2013-11-25 12:00:00,467.98,468.92,467.98,468.36,2100.0,467.98,468.92,467.98,468.36,2100.0
2013-11-25 12:10:00,467.8,468.43,467.35,467.91,5300.0,467.8,468.43,467.35,467.91,5300.0
2013-11-25 12:20:00,467.88,468.64,467.88,468.39,3100.0,467.88,468.64,467.88,468.39,3100.0
2013-11-25 12:30:00,468.04,468.07,467.52,467.65,4200.0,468.04,468.07,467.52,467.65,4200.0
2013-11-25 12:40:00,467.6,468.24,467.36,467.73,2800.0,467.6,468.24,467.36,467.73,2800.0
2013-11-25 12:50:00,467.4,467.48,467.36,467.36,1700.0,467.4,467.48,467.36,467.36,1700.0
2013-11-25 13:00:00,467.29,467.34,466.81,466.88,3000.0,467.29,467.34,466.81,466.88,3000.0
2013-11-25 13:10:00,466.77,467.58,466.77,467.57,2400.0,466.77,467.58,466.77,467.57,2400.0
2013-11-25 13:20:00,467.49,467.99,467.11,467.59,2800.0,467.49,467.99,467.11,467.59,2800.0
2013-11-25 13:30:00,467.88,468.21,467.53,468.04,3000.0,467.88,468.21,467.53,468.04,3000.0
2013-11-25 13:40:00,467.87,467.9,467.72,467.85,600.0,467.87,467.9,467.72,467.85,600.0
2013-11-25 13:50:00,467.64,467.68,467.28,467.66,2300.0,467.64,467.68,467.28,467.66,2300.0
2013-11-25 14:00:00,467.94,467.94,467.57,467.87,1000.0,467.94,467.94,467.57,467.87,1000.0
2013-11-25 14:10:00,467.78,468.32,467.61,467.72,1800.0,467.78,468.32,467.61,467.72,1800.0
2013-11-25 14:20:00,467.57,467.77,467.39,467.4,1900.0,467.57,467.77,467.39,467.4,1900.0
2013-11-25 14:30:00,467.48,467.78,467.33,467.5,2400.0,467.48,467.78,467.33,467.5,2400.0
2013-11-25 14:40:00,467.31,467.31,466.96,466.98,400.0,467.31,467.31,466.96,466.98,400.0
2013-11-25 14:50:00,466.63,467.19,466.63,467.06,1400.0,466.63,467.19,466.63,467.06,1400.0
2013-11-25 15:00:00,467.1,467.26,467.03,467.26,1300.0,467.1,467.26,467.03,467.26,1300.0
2013-11-25 15:10:00,466.81,466.92,466.17,466.31,6700.0,466.81,466.92,466.17,466.31,6700.0
2013-11-25 15:20:00,465.98,466.52,465.98,466.43,1500.0,465.98,466.52,465.98,466.43,1500.0
2013-11-25 15:30:00,466.38,466.38,465.11,465.48,6000.0,466.38,466.38,465.11,465.48,6000.0
2013-11-25 15:40:00,465.69,465.69,465.22,465.31,7500.0,465.69,465.69,465.22,465.31,7500.0
2013-11-25 15:50:00,465.31,465.78,465.01,465.78,16500.0,465.31,465.78,465.01,465.78,16500.0
2013-11-26 09:30:00,461.2,462.95,459.68,461.48,21300.0,461.2,462.95,459.68,461.48,21300.0
2013-11-26 09:40:00,462.52,463.36,461.77,462.64,8700.0,462.52,463.36,461.77,462.64,8700.0
2013-11-26 09:50:00,462.65,463.24,461.52,461.65,5900.0,462.65,463.24,461.52,461.65,5900.0
2013-11-26 10:00:00,461.69,462.44,460.95,461.76,7400.0,461.69,462.44,460.95,461.76,7400.0
2013-11-26 10:10:00,461.46,461.74,460.71,460.71,5900.0,461.46,461.74,460.71,460.71,5900.0
2013-11-26 10:20:00,461.22,461.22,459.67,459.91,5800.0,461.22,461.22,459.67,459.91,5800.0
2013-11-26 10:30:00,459.81,460.3,459.14,459.31,9000.0,459.81,460.3,459.14,459.31,9000.0
2013-11-26 10:40:00,459.34,459.95,459.0,459.24,3000.0,459.34,459.95,459.0,459.24,3000.0
2013-11-26 10:50:00,459.24,459.85,458.8,458.8,2900.0,459.24,459.85,458.8,458.8,2900.0
2013-11-26 11:00:00,458.72,459.06,457.0,457.32,18200.0,458.72,459.06,457.0,457.32,18200.0
2013-11-26 11:10:00,457.55,458.87,457.26,458.59,27100.0,457.55,458.87,457.26,458.59,27100.0
2013-11-26 11:20:00,458.36,459.09,457.62,457.62,6600.0,458.36,459.09,457.62,457.62,6600.0
2013-11-26 11:30:00,457.83,458.42,457.23,457.74,4200.0,457.83,458.42,457.23,457.74,4200.0
2013-11-26 11:40:00,457.96,458.5,457.95,458.01,4400.0,457.96,458.5,457.95,458.01,4400.0
2013-11-26 11:50:00,458.04,458.46,457.9,458.36,4100.0,458.04,458.46,457.9,458.36,4100.0
2013-11-26 12:00:00,458.47,458.82,458.21,458.56,7100.0,458.47,458.82,458.21,458.56,7100.0
2013-11-26 12:10:00,458.72,459.38,458.46,458.93,4700.0,458.72,459.38,458.46,458.93,4700.0
2013-11-26 12:20:00,458.69,459.18,458.67,458.79,1800.0,458.69,459.18,458.67,458.79,1800.0
2013-11-26 12:30:00,458.92,459.37,458.92,459.22,3400.0,458.92,459.37,458.92,459.22,3400.0
2013-11-26 12:40:00,459.21,459.37,458.91,458.91,1100.0,459.21,459.37,458.91,458.91,1100.0
2013-11-26 12:50:00,458.98,459.37,458.93,458.93,1600.0,458.98,459.37,458.93,458.93,1600.0
2013-11-26 13:00:00,459.12,459.27,457.23,458.44,8300.0,459.12,459.27,457.23,458.44,8300.0
2013-11-26 13:10:00,458.5,459.36,458.5,459.21,3700.0,458.5,459.36,458.5,459.21,3700.0
2013-11-26 13:20:00,459.13,459.39,459.1,459.14,5000.0,459.13,459.39,459.1,459.14,5000.0
2013-11-26 13:30:00,459.23,459.39,457.36,458.0,8700.0,459.23,459.39,457.36,458.0,8700.0
2013-11-26 13:40:00,457.95,458.28,457.83,458.15,6300.0,457.95,458.28,457.83,458.15,6300.0
2013-11-26 13:50:00,458.41,459.11,458.41,459.0,1900.0,458.41,459.11,458.41,459.0,1900.0
2013-11-26 14:00:00,458.99,459.2,458.89,458.98,3200.0,458.99,459.2,458.89,458.98,3200.0
2013-11-26 14:10:00,458.97,459.22,458.58,459.11,6000.0,458.97,459.22,458.58,459.11,6000.0
2013-11-26 14:20:00,459.13,459.48,459.1,459.23,4400.0,459.13,459.48,459.1,459.23,4400.0
2013-11-26 14:30:00,459.23,459.78,459.16,459.6,5000.0,459.23,459.78,459.16,459.6,5000.0
2013-11-26 14:40:00,459.61,459.9,459.39,459.6,2900.0,459.61,459.9,459.39,459.6,2900.0
2013-11-26 14:50:00,459.42,460.02,459.42,459.87,3900.0,459.42,460.02,459.42,459.87,3900.0
2013-11-26 15:00:00,459.91,460.15,459.76,459.95,6600.0,459.91,460.15,459.76,459.95,6600.0
2013-11-26 15:10:00,460.0,460.05,458.6,459.82,12100.0,460.0,460.05,458.6,459.82,12100.0
2013-11-26 15:20:00,459.78,460.22,459.03,459.43,8400.0,459.78,460.22,459.03,459.43,8400.0
2013-11-26 15:30:00,459.58,460.04,459.2,459.87,9000.0,459.58,460.04,459.2,459.87,9000.0
2013-11-26 15:40:00,459.88,460.03,458.56,458.56,9900.0,459.88,460.03,458.56,458.56,9900.0
2013-11-26 15:50:00,458.68,459.36,457.11,457.56,39700.0,458.68,459.36,457.11,457.56,39700.0
2013-11-27 09:30:00,458.86,462.33,458.24,459.01,6000.0,458.86,462.33,458.24,459.01,6000.0
2013-11-27 09:40:00,459.02,459.6,458.91,458.97,3500.0,459.02,459.6,458.91,458.97,3500.0
2013-11-27 09:50:00,459.82,459.97,458.96,459.08,7900.0,459.82,459.97,458.96,459.08,7900.0
2013-11-27 10:00:00,459.08,459.63,458.92,459.39,3800.0,459.08,459.63,458.92,459.39,3800.0
2013-11-27 10:10:00,459.4,459.97,458.21,458.25,8400.0,459.4,459.97,458.21,458.25,8400.0
2013-11-27 10:20:00,458.84,459.49,457.33,459.31,7200.0,458.84,459.49,457.33,459.31,7200.0
2013-11-27 10:30:00,459.38,459.58,459.1,459.44,3200.0,459.38,459.58,459.1,459.44,3200.0
2013-11-27 10:40:00,459.41,459.43,458.99,459.2,2000.0,459.41,459.43,458.99,459.2,2000.0
2013-11-27 10:50:00,459.58,459.58,458.83,459.23,5800.0,459.58,459.58,458.83,459.23,5800.0
2013-11-27 11:00:00,459.0,459.03,458.66,458.66,2700.0,459.0,459.03,458.66,458.66,2700.0
2013-11-27 11:10:00,458.86,459.0,458.7,458.88,1300.0,458.86,459.0,458.7,458.88,1300.0
2013-11-27 11:20:00,459.09,459.45,458.91,459.16,5200.0,459.09,459.45,458.91,459.16,5200.0
2013-11-27 11:30:00,459.29,459.3,458.49,458.8,3300.0,459.29,459.3,458.49,458.8,3300.0
2013-11-27 11:40:00,458.8,458.8,458.34,458.36,1800.0,458.8,458.8,458.34,458.36,1800.0
2013-11-27 11:50:00,458.5,458.5,457.99,458.36,23800.0,458.5,458.5,457.99,458.36,23800.0
2013-11-27 12:00:00,458.32,458.34,457.86,458.03,14800.0,458.32,458.34,457.86,458.03,14800.0
2013-11-27 12:10:00,458.3,458.98,458.3,458.74,3900.0,458.3,458.98,458.3,458.74,3900.0
2013-11-27 12:20:00,458.99,459.41,458.07,458.5,10200.0,458.99,459.41,458.07,458.5,10200.0
2013-11-27 12:30:00,458.62,458.75,458.0,458.3,7200.0,458.62,458.75,458.0,458.3,7200.0
2013-11-27 12:40:00,458.34,458.5,457.98,458.33,2600.0,458.34,458.5,457.98,458.33,2600.0
2013-11-27 12:50:00,458.16,458.42,457.57,457.76,9700.0,458.16,458.42,457.57,457.76,9700.0
2013-11-27 13:00:00,457.76,457.76,456.99,457.73,6100.0,457.76,457.76,456.99,457.73,6100.0
2013-11-27 13:10:00,457.63,457.63,456.88,457.06,4000.0,457.63,457.63,456.88,457.06,4000.0
2013-11-27 13:20:00,457.39,457.99,457.08,457.89,5800.0,457.39,457.99,457.08,457.89,5800.0
2013-11-27 13:30:00,457.88,457.88,457.26,457.7,11900.0,457.88,457.88,457.26,457.7,11900.0
2013-11-27 13:40:00,457.6,457.9,457.37,457.57,2600.0,457.6,457.9,457.37,457.57,2600.0
2013-11-27 13:50:00,457.13,458.25,457.13,457.77,5500.0,457.13,458.25,457.13,457.77,5500.0
2013-11-27 14:00:00,457.65,457.75,457.12,457.36,1500.0,457.65,457.75,457.12,457.36,1500.0
2013-11-27 14:10:00,457.57,457.75,457.57,457.75,3000.0,457.57,457.75,457.57,457.75,3000.0
2013-11-27 14:20:00,458.16,459.39,458.16,459.39,1700.0,458.16,459.39,458.16,459.39,1700.0
2013-11-27 14:30:00,459.39,460.07,459.39,460.07,3300.0,459.39,460.07,459.39,460.07,3300.0
2013-11-27 14:40:00,460.07,460.07,457.88,458.35,11800.0,460.07,460.07,457.88,458.35,11800.0
2013-11-27 14:50:00,458.35,458.53,457.85,458.14,4900.0,458.35,458.53,457.85,458.14,4900.0
2013-11-27 15:00:00,458.68,458.68,458.22,458.22,4100.0,458.68,458.68,458.22,458.22,4100.0
2013-11-27 15:10:00,458.23,458.4,457.81,458.04,5700.0,458.23,458.4,457.81,458.04,5700.0
2013-11-27 15:20:00,458.03,458.39,457.94,458.08,8000.0,458.03,458.39,457.94,458.08,8000.0
2013-11-27 15:30:00,458.41,458.41,457.55,458.38,2700.0,458.41,458.41,457.55,458.38,2700.0
2013-11-27 15:40:00,458.04,458.37,457.84,458.14,9600.0,458.04,458.37,457.84,458.14,9600.0
2013-11-27 15:50:00,458.4,459.17,458.14,458.67,10700.0,458.4,459.17,458.14,458.67,10700.0
2013-11-29 09:30:00,459.11,463.71,459.11,460.21,6400.0,459.11,463.71,459.11,460.21,6400.0
2013-11-29 09:40:00,460.21,460.72,458.28,459.22,4100.0,460.21,460.72,458.28,459.22,4100.0
2013-11-29 09:50:00,459.26,460.02,458.76,460.0,5000.0,459.26,460.02,458.76,460.0,5000.0
2013-11-29 10:00:00,459.72,460.04,459.16,459.76,3600.0,459.72,460.04,459.16,459.76,3600.0
2013-11-29 10:10:00,459.85,460.66,459.43,459.89,5600.0,459.85,460.66,459.43,459.89,5600.0
2013-11-29 10:20:00,461.01,461.01,460.47,460.5,1400.0,461.01,461.01,460.47,460.5,1400.0
2013-11-29 10:30:00,460.42,460.97,460.07,460.29,4200.0,460.42,460.97,460.07,460.29,4200.0
2013-11-29 10:40:00,460.39,460.54,459.93,460.01,3400.0,460.39,460.54,459.93,460.01,3400.0
2013-11-29 10:50:00,460.14,460.29,459.74,459.98,2600.0,460.14,460.29,459.74,459.98,2600.0
2013-11-29 11:00:00,460.29,460.49,459.59,460.0,4300.0,460.29,460.49,459.59,460.0,4300.0
2013-11-29 11:10:00,460.34,460.83,459.38,460.42,4100.0,460.34,460.83,459.38,460.42,4100.0
2013-11-29 11:20:00,460.65,460.82,459.25,460.49,7800.0,460.65,460.82,459.25,460.49,7800.0
2013-11-29 11:30:00,460.44,460.55,459.95,459.95,33900.0,460.44,460.55,459.95,459.95,33900.0
2013-11-29 11:40:00,460.24,461.13,460.24,461.11,5100.0,460.24,461.13,460.24,461.11,5100.0
2013-11-29 11:50:00,461.39,462.31,461.16,462.0,3300.0,461.39,462.31,461.16,462.0,3300.0
2013-11-29 12:00:00,462.15,462.26,461.76,462.24,4700.0,462.15,462.26,461.76,462.24,4700.0
2013-11-29 12:10:00,462.0,462.24,460.97,461.62,8800.0,462.0,462.24,460.97,461.62,8800.0
2013-11-29 12:20:00,461.52,461.77,461.03,461.62,8800.0,461.52,461.77,461.03,461.62,8800.0
2013-11-29 12:30:00,461.56,462.11,461.36,461.88,5700.0,461.56,462.11,461.36,461.88,5700.0
2013-11-29 12:40:00,461.83,462.22,461.64,461.64,7800.0,461.83,462.22,461.64,461.64,7800.0
2013-11-29 12:50:00,462.03,462.03,461.08,461.41,10700.0,462.03,462.03,461.08,461.41,10700.0
2013-12-02 09:30:00,460.52,461.59,459.08,461.3,3200.0,460.52,461.59,459.08,461.3,3200.0
2013-12-02 09:40:00,459.85,461.54,459.54,459.67,3200.0,459.85,461.54,459.54,459.67,3200.0
2013-12-02 09:50:00,460.43,460.43,459.04,459.76,10100.0,460.43,460.43,459.04,459.76,10100.0
2013-12-02 10:00:00,459.43,461.3,459.43,460.29,2200.0,459.43,461.3,459.43,460.29,2200.0
2013-12-02 10:10:00,460.85,461.68,459.73,460.09,5200.0,460.85,461.68,459.73,460.09,5200.0
2013-12-02 10:20:00,460.09,461.34,459.98,460.72,4200.0,460.09,461.34,459.98,460.72,4200.0
2013-12-02 10:30:00,460.38,460.9,459.76,460.44,8000.0,460.38,460.9,459.76,460.44,8000.0
2013-12-02 10:40:00,460.93,461.13,460.0,460.3,2300.0,460.93,461.13,460.0,460.3,2300.0
2013-12-02 10:50:00,460.79,460.88,460.21,460.37,1500.0,460.79,460.88,460.21,460.37,1500.0
2013-12-02 11:00:00,460.78,461.3,460.6,461.0,3300.0,460.78,461.3,460.6,461.0,3300.0
2013-12-02 11:10:00,460.95,461.68,460.95,461.26,800.0,460.95,461.68,460.95,461.26,800.0
2013-12-02 11:20:00,461.03,462.06,461.03,461.88,900.0,461.03,462.06,461.03,461.88,900.0
2013-12-02 11:30:00,461.76,462.12,461.76,462.12,400.0,461.76,462.12,461.76,462.12,400.0
2013-12-02 11:40:00,461.68,461.83,461.07,461.07,900.0,461.68,461.83,461.07,461.07,900.0
2013-12-02 11:50:00,461.73,462.72,461.31,462.72,2100.0,461.73,462.72,461.31,462.72,2100.0
2013-12-02 12:00:00,462.63,462.67,461.87,462.2,1900.0,462.63,462.67,461.87,462.2,1900.0
2013-12-02 12:10:00,461.9,462.44,461.89,461.98,5400.0,461.9,462.44,461.89,461.98,5400.0
2013-12-02 12:20:00,461.98,462.71,461.98,462.57,15700.0,461.98,462.71,461.98,462.57,15700.0
2013-12-02 12:30:00,462.56,462.99,462.56,462.61,3800.0,462.56,462.99,462.56,462.61,3800.0
2013-12-02 12:40:00,462.95,463.3,462.95,463.3,900.0,462.95,463.3,462.95,463.3,900.0
2013-12-02 12:50:00,463.46,463.53,462.89,463.37,3500.0,463.46,463.53,462.89,463.37,3500.0
2013-12-02 13:00:00,462.94,462.94,462.44,462.44,300.0,462.94,462.94,462.44,462.44,300.0
2013-12-02 13:10:00,463.2,463.26,462.9,462.92,4600.0,463.2,463.26,462.9,462.92,4600.0
2013-12-02 13:20:00,463.48,463.49,462.67,462.67,4600.0,463.48,463.49,462.67,462.67,4600.0
2013-12-02 13:30:00,462.61,463.0,461.97,462.79,6500.0,462.61,463.0,461.97,462.79,6500.0
2013-12-02 13:40:00,462.05,462.05,461.19,461.84,1100.0,462.05,462.05,461.19,461.84,1100.0
2013-12-02 13:50:00,462.03,462.44,461.74,461.75,2000.0,462.03,462.44,461.74,461.75,2000.0
2013-12-02 14:00:00,461.38,461.45,461.38,461.45,300.0,461.38,461.45,461.38,461.45,300.0
2013-12-02 14:10:00,462.05,462.05,461.01,461.09,1000.0,462.05,462.05,461.01,461.09,1000.0
2013-12-02 14:20:00,460.55,461.09,459.99,460.16,5800.0,460.55,461.09,459.99,460.16,5800.0
2013-12-02 14:30:00,460.51,462.02,460.51,461.27,6000.0,460.51,462.02,460.51,461.27,6000.0
2013-12-02 14:40:00,461.27,461.34,459.31,460.18,6900.0,461.27,461.34,459.31,460.18,6900.0
2013-12-02 14:50:00,460.43,461.07,460.17,460.95,1800.0,460.43,461.07,460.17,460.95,1800.0
2013-12-02 15:00:00,460.97,460.97,460.45,460.63,1200.0,460.97,460.97,460.45,460.63,1200.0
2013-12-02 15:10:00,460.72,461.18,460.52,461.08,1500.0,460.72,461.18,460.52,461.08,1500.0
2013-12-02 15:20:00,460.79,461.08,460.31,460.31,2700.0,460.79,461.08,460.31,460.31,2700.0
2013-12-02 15:30:00,460.08,460.26,459.84,460.26,1500.0,460.08,460.26,459.84,460.26,1500.0
2013-12-02 15:40:00,460.4,460.47,459.0,459.43,7800.0,460.4,460.47,459.0,459.43,7800.0
2013-12-02 15:50:00,459.33,460.02,459.1,459.68,11700.0,459.33,460.02,459.1,459.68,11700.0
2013-12-03 09:30:00,457.61,459.85,456.01,456.23,3300.0,457.61,459.85,456.01,456.23,3300.0
2013-12-03 09:40:00,456.67,459.6,455.41,458.62,4200.0,456.67,459.6,455.41,458.62,4200.0
2013-12-03 09:50:00,459.01,459.7,458.04,458.04,1100.0,459.01,459.7,458.04,458.04,1100.0
2013-12-03 10:00:00,458.78,459.67,458.2,459.57,2200.0,458.78,459.67,458.2,459.57,2200.0
2013-12-03 10:10:00,459.63,460.0,458.75,459.57,2500.0,459.63,460.0,458.75,459.57,2500.0
2013-12-03 10:20:00,459.35,459.39,458.75,458.81,1600.0,459.35,459.39,458.75,458.81,1600.0
2013-12-03 10:30:00,458.84,459.38,458.48,459.06,1900.0,458.84,459.38,458.48,459.06,1900.0
2013-12-03 10:40:00,458.73,458.73,458.16,458.33,2200.0,458.73,458.73,458.16,458.33,2200.0
2013-12-03 10:50:00,458.29,458.8,458.29,458.7,1800.0,458.29,458.8,458.29,458.7,1800.0
2013-12-03 11:00:00,458.71,458.71,458.11,458.15,2000.0,458.71,458.71,458.11,458.15,2000.0
2013-12-03 11:10:00,458.52,458.65,457.62,457.62,2400.0,458.52,458.65,457.62,457.62,2400.0
2013-12-03 11:20:00,457.38,457.66,457.04,457.04,2100.0,457.38,457.66,457.04,457.04,2100.0
2013-12-03 11:30:00,456.97,457.2,456.68,457.07,2800.0,456.97,457.2,456.68,457.07,2800.0
2013-12-03 11:40:00,456.95,457.42,456.76,456.76,1800.0,456.95,457.42,456.76,456.76,1800.0
2013-12-03 11:50:00,457.19,457.94,456.83,457.81,4600.0,457.19,457.94,456.83,457.81,4600.0
2013-12-03 12:00:00,458.13,458.16,457.16,457.39,26400.0,458.13,458.16,457.16,457.39,26400.0
2013-12-03 12:10:00,457.24,457.24,456.91,457.19,3800.0,457.24,457.24,456.91,457.19,3800.0
2013-12-03 12:20:00,456.88,457.15,456.59,457.15,2800.0,456.88,457.15,456.59,457.15,2800.0
2013-12-03 12:30:00,457.07,457.08,456.57,456.92,3400.0,457.07,457.08,456.57,456.92,3400.0
2013-12-03 12:40:00,456.89,456.9,456.55,456.62,2500.0,456.89,456.9,456.55,456.62,2500.0
2013-12-03 12:50:00,456.81,457.02,456.79,456.91,2400.0,456.81,457.02,456.79,456.91,2400.0
2013-12-03 13:00:00,456.91,457.21,456.68,457.0,3300.0,456.91,457.21,456.68,457.0,3300.0
2013-12-03 13:10:00,456.84,457.1,456.84,457.02,1600.0,456.84,457.1,456.84,457.02,1600.0
2013-12-03 13:20:00,457.19,457.4,457.0,457.0,12300.0,457.19,457.4,457.0,457.0,12300.0
2013-12-03 13:30:00,457.09,458.18,457.01,457.94,1900.0,457.09,458.18,457.01,457.94,1900.0
2013-12-03 13:40:00,457.94,458.0,457.18,457.57,2700.0,457.94,458.0,457.18,457.57,2700.0
2013-12-03 13:50:00,457.61,458.5,457.57,458.5,1600.0,457.61,458.5,457.57,458.5,1600.0
2013-12-03 14:00:00,458.53,459.44,458.39,458.81,10400.0,458.53,459.44,458.39,458.81,10400.0
2013-12-03 14:10:00,458.6,458.75,458.1,458.13,1300.0,458.6,458.75,458.1,458.13,1300.0
2013-12-03 14:20:00,458.35,458.6,458.16,458.39,3600.0,458.35,458.6,458.16,458.39,3600.0
2013-12-03 14:30:00,458.39,459.03,458.39,459.03,2800.0,458.39,459.03,458.39,459.03,2800.0
2013-12-03 14:40:00,459.02,459.85,459.02,459.61,1400.0,459.02,459.85,459.02,459.61,1400.0
2013-12-03 14:50:00,459.78,459.99,459.56,459.72,4600.0,459.78,459.99,459.56,459.72,4600.0
2013-12-03 15:00:00,459.81,460.14,459.66,460.14,6100.0,459.81,460.14,459.66,460.14,6100.0
2013-12-03 15:10:00,459.94,460.33,459.81,460.14,3400.0,459.94,460.33,459.81,460.14,3400.0
2013-12-03 15:20:00,459.99,460.31,459.69,459.81,3400.0,459.99,460.31,459.69,459.81,3400.0
2013-12-03 15:30:00,459.9,460.83,459.75,460.72,7500.0,459.9,460.83,459.75,460.72,7500.0
2013-12-03 15:40:00,460.65,461.09,460.16,461.09,8400.0,460.65,461.09,460.16,461.09,8400.0
2013-12-03 15:50:00,461.15,461.64,460.5,460.51,22800.0,461.15,461.64,460.5,460.51,22800.0
2013-12-04 09:30:00,460.21,460.63,456.06,456.2,4100.0,460.21,460.63,456.06,456.2,4100.0
2013-12-04 09:40:00,457.58,458.16,456.82,457.26,10100.0,457.58,458.16,456.82,457.26,10100.0
2013-12-04 09:50:00,457.62,459.61,457.21,459.43,11000.0,457.62,459.61,457.21,459.43,11000.0
2013-12-04 10:00:00,459.73,461.88,459.73,461.67,7800.0,459.73,461.88,459.73,461.67,7800.0
2013-12-04 10:10:00,461.67,462.8,460.76,461.78,7000.0,461.67,462.8,460.76,461.78,7000.0
2013-12-04 10:20:00,461.84,462.16,461.84,462.11,300.0,461.84,462.16,461.84,462.11,300.0
2013-12-04 10:30:00,462.33,462.33,460.98,461.17,3400.0,462.33,462.33,460.98,461.17,3400.0
2013-12-04 10:40:00,460.84,461.35,460.84,461.21,700.0,460.84,461.35,460.84,461.21,700.0
2013-12-04 10:50:00,461.03,461.03,460.4,460.62,1500.0,461.03,461.03,460.4,460.62,1500.0
2013-12-04 11:00:00,460.98,461.03,459.72,460.14,3300.0,460.98,461.03,459.72,460.14,3300.0
2013-12-04 11:10:00,460.49,460.55,458.47,459.54,9500.0,460.49,460.55,458.47,459.54,9500.0
2013-12-04 11:20:00,459.43,459.66,457.71,458.28,7200.0,459.43,459.66,457.71,458.28,7200.0
2013-12-04 11:30:00,458.27,459.05,457.53,457.82,6600.0,458.27,459.05,457.53,457.82,6600.0
2013-12-04 11:40:00,458.09,458.9,457.43,457.84,9700.0,458.09,458.9,457.43,457.84,9700.0
2013-12-04 11:50:00,457.87,458.69,457.87,458.41,2500.0,457.87,458.69,457.87,458.41,2500.0
2013-12-04 12:00:00,458.38,458.38,456.84,457.67,6900.0,458.38,458.38,456.84,457.67,6900.0
2013-12-04 12:10:00,457.73,457.93,456.88,457.12,3500.0,457.73,457.93,456.88,457.12,3500.0
2013-12-04 12:20:00,457.46,457.56,456.71,457.55,5600.0,457.46,457.56,456.71,457.55,5600.0
2013-12-04 12:30:00,457.49,457.66,457.42,457.42,500.0,457.49,457.66,457.42,457.42,500.0
2013-12-04 12:40:00,457.29,457.6,456.58,457.6,1700.0,457.29,457.6,456.58,457.6,1700.0
2013-12-04 12:50:00,457.15,457.55,457.15,457.46,1800.0,457.15,457.55,457.15,457.46,1800.0
2013-12-04 13:00:00,457.45,458.0,457.14,458.0,2700.0,457.45,458.0,457.14,458.0,2700.0
2013-12-04 13:10:00,457.49,457.49,457.26,457.39,1500.0,457.49,457.49,457.26,457.39,1500.0
2013-12-04 13:20:00,457.13,457.49,456.82,456.82,5300.0,457.13,457.49,456.82,456.82,5300.0
2013-12-04 13:30:00,455.89,456.18,455.27,456.18,2900.0,455.89,456.18,455.27,456.18,2900.0
2013-12-04 13:40:00,456.02,456.02,455.21,455.69,3600.0,456.02,456.02,455.21,455.69,3600.0
2013-12-04 13:50:00,455.9,456.1,455.46,455.57,1100.0,455.9,456.1,455.46,455.57,1100.0
2013-12-04 14:00:00,455.69,456.17,455.51,455.65,1700.0,455.69,456.17,455.51,455.65,1700.0
2013-12-04 14:10:00,455.65,456.64,455.65,456.17,2800.0,455.65,456.64,455.65,456.17,2800.0
2013-12-04 14:20:00,456.26,456.44,456.06,456.07,600.0,456.26,456.44,456.06,456.07,600.0
2013-12-04 14:30:00,456.25,456.25,455.49,455.82,1000.0,456.25,456.25,455.49,455.82,1000.0
2013-12-04 14:40:00,455.99,456.16,455.51,455.7,2500.0,455.99,456.16,455.51,455.7,2500.0
2013-12-04 14:50:00,455.61,455.94,454.88,455.12,4300.0,455.61,455.94,454.88,455.12,4300.0
2013-12-04 15:00:00,455.23,456.19,455.06,455.64,5700.0,455.23,456.19,455.06,455.64,5700.0
2013-12-04 15:10:00,455.26,456.44,455.21,456.44,6700.0,455.26,456.44,455.21,456.44,6700.0
2013-12-04 15:20:00,456.41,456.62,455.85,455.91,2400.0,456.41,456.62,455.85,455.91,2400.0
2013-12-04 15:30:00,455.96,456.63,455.46,456.54,6800.0,455.96,456.63,455.46,456.54,6800.0
2013-12-04 15:40:00,456.46,456.63,455.87,456.14,9000.0,456.46,456.63,455.87,456.14,9000.0
2013-12-04 15:50:00,456.18,456.95,455.83,456.07,16200.0,456.18,456.95,455.83,456.07,16200.0
2013-12-05 09:30:00,459.99,460.93,457.36,460.93,6700.0,459.99,460.93,457.36,460.93,6700.0
2013-12-05 09:40:00,460.49,460.49,459.56,459.87,2300.0,460.49,460.49,459.56,459.87,2300.0
2013-12-05 09:50:00,460.23,461.81,460.0,461.79,3200.0,460.23,461.81,460.0,461.79,3200.0
2013-12-05 10:00:00,461.72,463.19,461.57,462.63,7300.0,461.72,463.19,461.57,462.63,7300.0
2013-12-05 10:10:00,462.14,462.14,459.93,461.55,2400.0,462.14,462.14,459.93,461.55,2400.0
2013-12-05 10:20:00,461.29,461.6,460.41,460.52,2500.0,461.29,461.6,460.41,460.52,2500.0
2013-12-05 10:30:00,461.73,461.78,461.73,461.78,300.0,461.73,461.78,461.73,461.78,300.0
2013-12-05 10:40:00,461.96,461.96,460.9,460.92,1400.0,461.96,461.96,460.9,460.92,1400.0
2013-12-05 10:50:00,461.35,461.86,460.42,460.43,7400.0,461.35,461.86,460.42,460.43,7400.0
2013-12-05 11:00:00,460.73,461.34,460.02,460.74,5000.0,460.73,461.34,460.02,460.74,5000.0
2013-12-05 11:10:00,460.52,460.6,459.71,460.55,2600.0,460.52,460.6,459.71,460.55,2600.0
2013-12-05 11:20:00,460.55,461.08,459.95,460.8,9900.0,460.55,461.08,459.95,460.8,9900.0
2013-12-05 11:30:00,460.8,461.21,459.8,459.92,10000.0,460.8,461.21,459.8,459.92,10000.0
2013-12-05 11:40:00,460.02,460.4,459.0,459.56,19700.0,460.02,460.4,459.0,459.56,19700.0
2013-12-05 11:50:00,459.46,459.98,459.0,459.98,7100.0,459.46,459.98,459.0,459.98,7100.0
2013-12-05 12:00:00,460.18,460.96,459.94,460.96,700.0,460.18,460.96,459.94,460.96,700.0
2013-12-05 12:10:00,460.96,460.96,460.28,460.48,1700.0,460.96,460.96,460.28,460.48,1700.0
2013-12-05 12:20:00,460.72,461.06,460.02,460.02,800.0,460.72,461.06,460.02,460.02,800.0
2013-12-05 12:30:00,460.79,460.83,460.21,460.21,500.0,460.79,460.83,460.21,460.21,500.0
2013-12-05 12:40:00,460.54,460.81,460.34,460.4,2400.0,460.54,460.81,460.34,460.4,2400.0
2013-12-05 12:50:00,460.69,461.25,460.6,461.25,900.0,460.69,461.25,460.6,461.25,900.0
2013-12-05 13:00:00,461.07,461.11,460.79,460.98,2700.0,461.07,461.11,460.79,460.98,2700.0
2013-12-05 13:10:00,460.98,461.2,460.38,460.7,14600.0,460.98,461.2,460.38,460.7,14600.0
2013-12-05 13:20:00,460.68,460.99,460.36,460.36,1100.0,460.68,460.99,460.36,460.36,1100.0
2013-12-05 13:30:00,460.12,460.79,460.12,460.61,1900.0,460.12,460.79,460.12,460.61,1900.0
2013-12-05 13:40:00,460.71,460.74,460.13,460.74,2100.0,460.71,460.74,460.13,460.74,2100.0
2013-12-05 13:50:00,460.38,460.49,460.2,460.35,1600.0,460.38,460.49,460.2,460.35,1600.0
2013-12-05 14:00:00,460.11,460.65,459.95,459.95,3200.0,460.11,460.65,459.95,459.95,3200.0
2013-12-05 14:10:00,460.02,460.03,459.54,459.81,4000.0,460.02,460.03,459.54,459.81,4000.0
2013-12-05 14:20:00,459.71,459.77,459.38,459.42,2100.0,459.71,459.77,459.38,459.42,2100.0
2013-12-05 14:30:00,459.63,460.28,459.58,460.12,5400.0,459.63,460.28,459.58,460.12,5400.0
2013-12-05 14:40:00,460.0,460.38,459.75,459.8,4000.0,460.0,460.38,459.75,459.8,4000.0
2013-12-05 14:50:00,459.72,459.81,459.33,459.81,2100.0,459.72,459.81,459.33,459.81,2100.0
2013-12-05 15:00:00,459.67,460.36,459.67,459.99,6300.0,459.67,460.36,459.67,459.99,6300.0
2013-12-05 15:10:00,459.99,460.53,459.99,460.16,6900.0,459.99,460.53,459.99,460.16,6900.0
2013-12-05 15:20:00,460.27,461.15,460.18,461.15,5500.0,460.27,461.15,460.18,461.15,5500.0
2013-12-05 15:30:00,461.09,461.09,460.02,460.48,9100.0,461.09,461.09,460.02,460.48,9100.0
2013-12-05 15:40:00,460.53,460.67,459.47,459.65,12900.0,460.53,460.67,459.47,459.65,12900.0
2013-12-05 15:50:00,459.9,460.19,459.18,459.99,21200.0,459.9,460.19,459.18,459.99,21200.0
2013-12-06 09:30:00,462.63,463.0,461.0,462.68,5000.0,462.63,463.0,461.0,462.68,5000.0
2013-12-06 09:40:00,462.9,464.1,460.83,462.37,5900.0,462.9,464.1,460.83,462.37,5900.0
2013-12-06 09:50:00,461.41,462.79,461.41,462.73,1800.0,461.41,462.79,461.41,462.73,1800.0
2013-12-06 10:00:00,462.79,462.85,462.3,462.35,1300.0,462.79,462.85,462.3,462.35,1300.0
2013-12-06 10:10:00,462.05,462.4,460.81,461.1,4500.0,462.05,462.4,460.81,461.1,4500.0
2013-12-06 10:20:00,461.48,461.95,461.07,461.95,6200.0,461.48,461.95,461.07,461.95,6200.0
2013-12-06 10:30:00,460.99,461.94,460.99,461.07,900.0,460.99,461.94,460.99,461.07,900.0
2013-12-06 10:40:00,461.43,461.81,460.94,461.81,1300.0,461.43,461.81,460.94,461.81,1300.0
2013-12-06 10:50:00,461.49,461.56,460.92,460.99,3400.0,461.49,461.56,460.92,460.99,3400.0
2013-12-06 11:00:00,461.27,461.61,460.89,460.96,2000.0,461.27,461.61,460.89,460.96,2000.0
2013-12-06 11:10:00,461.13,461.31,460.03,460.25,7600.0,461.13,461.31,460.03,460.25,7600.0
2013-12-06 11:20:00,460.13,460.56,459.56,460.02,2300.0,460.13,460.56,459.56,460.02,2300.0
2013-12-06 11:30:00,460.02,460.52,459.54,459.72,12900.0,460.02,460.52,459.54,459.72,12900.0
2013-12-06 11:40:00,460.15,460.18,459.91,460.0,1000.0,460.15,460.18,459.91,460.0,1000.0
2013-12-06 11:50:00,460.14,460.45,459.41,459.66,2700.0,460.14,460.45,459.41,459.66,2700.0
2013-12-06 12:00:00,459.45,460.31,459.45,459.68,700.0,459.45,460.31,459.45,459.68,700.0
2013-12-06 12:10:00,459.93,460.64,459.93,460.27,5500.0,459.93,460.64,459.93,460.27,5500.0
2013-12-06 12:20:00,460.0,460.56,459.89,459.92,4900.0,460.0,460.56,459.89,459.92,4900.0
2013-12-06 12:30:00,460.06,460.41,459.93,460.0,1600.0,460.06,460.41,459.93,460.0,1600.0
2013-12-06 12:40:00,460.37,460.91,460.02,460.32,4500.0,460.37,460.91,460.02,460.32,4500.0
2013-12-06 12:50:00,460.31,460.91,459.91,460.54,4400.0,460.31,460.91,459.91,460.54,4400.0
2013-12-06 13:00:00,460.0,460.71,460.0,460.1,9200.0,460.0,460.71,460.0,460.1,9200.0
2013-12-06 13:10:00,459.83,460.28,459.83,460.02,2700.0,459.83,460.28,459.83,460.02,2700.0
2013-12-06 13:20:00,460.29,460.29,459.99,460.01,4100.0,460.29,460.29,459.99,460.01,4100.0
2013-12-06 13:30:00,460.0,461.97,460.0,461.12,6600.0,460.0,461.97,460.0,461.12,6600.0
2013-12-06 13:40:00,461.12,461.98,461.12,461.93,2300.0,461.12,461.98,461.12,461.93,2300.0
2013-12-06 13:50:00,461.75,462.25,461.73,461.78,2300.0,461.75,462.25,461.73,461.78,2300.0
2013-12-06 14:00:00,461.71,462.52,461.71,461.94,2300.0,461.71,462.52,461.71,461.94,2300.0
2013-12-06 14:10:00,462.3,462.3,461.49,461.49,1100.0,462.3,462.3,461.49,461.49,1100.0
2013-12-06 14:20:00,461.71,461.71,460.89,461.03,2300.0,461.71,461.71,460.89,461.03,2300.0
2013-12-06 14:30:00,460.96,461.21,460.68,460.68,1600.0,460.96,461.21,460.68,460.68,1600.0
2013-12-06 14:40:00,460.64,461.3,460.47,460.98,3500.0,460.64,461.3,460.47,460.98,3500.0
2013-12-06 14:50:00,460.94,461.17,460.35,460.88,9100.0,460.94,461.17,460.35,460.88,9100.0
2013-12-06 15:00:00,461.03,461.12,460.75,461.12,3600.0,461.03,461.12,460.75,461.12,3600.0
2013-12-06 15:10:00,461.09,461.2,460.82,460.98,7400.0,461.09,461.2,460.82,460.98,7400.0
2013-12-06 15:20:00,460.98,461.02,460.35,460.35,8900.0,460.98,461.02,460.35,460.35,8900.0
2013-12-06 15:30:00,460.47,460.71,459.68,459.68,10700.0,460.47,460.71,459.68,459.68,10700.0
2013-12-06 15:40:00,459.57,459.92,458.87,459.35,16900.0,459.57,459.92,458.87,459.35,16900.0
2013-12-06 15:50:00,459.36,460.29,459.25,459.61,30600.0,459.36,460.29,459.25,459.61,30600.0
2013-12-09 09:30:00,456.88,459.79,456.03,459.48,17700.0,456.88,459.79,456.03,459.48,17700.0
2013-12-09 09:40:00,459.46,461.12,458.66,459.69,12600.0,459.46,461.12,458.66,459.69,12600.0
2013-12-09 09:50:00,459.69,461.2,459.18,460.0,17000.0,459.69,461.2,459.18,460.0,17000.0
2013-12-09 10:00:00,460.01,462.73,459.96,461.87,11400.0,460.01,462.73,459.96,461.87,11400.0
2013-12-09 10:10:00,461.51,461.82,460.78,461.24,8100.0,461.51,461.82,460.78,461.24,8100.0
2013-12-09 10:20:00,461.8,462.1,460.16,461.69,35500.0,461.8,462.1,460.16,461.69,35500.0
2013-12-09 10:30:00,461.08,461.77,461.08,461.76,6700.0,461.08,461.77,461.08,461.76,6700.0
2013-12-09 10:40:00,461.31,461.76,460.18,460.19,14100.0,461.31,461.76,460.18,460.19,14100.0
2013-12-09 10:50:00,460.48,460.56,459.01,459.21,11900.0,460.48,460.56,459.01,459.21,11900.0
2013-12-09 11:00:00,459.21,460.5,458.61,459.4,14900.0,459.21,460.5,458.61,459.4,14900.0
2013-12-09 11:10:00,459.43,460.15,459.0,459.32,15200.0,459.43,460.15,459.0,459.32,15200.0
2013-12-09 11:20:00,459.32,460.0,459.04,459.06,9700.0,459.32,460.0,459.04,459.06,9700.0
2013-12-09 11:30:00,459.61,459.63,458.91,459.22,6200.0,459.61,459.63,458.91,459.22,6200.0
2013-12-09 11:40:00,459.26,459.77,458.39,458.79,13800.0,459.26,459.77,458.39,458.79,13800.0
2013-12-09 11:50:00,459.12,459.53,458.02,458.5,7400.0,459.12,459.53,458.02,458.5,7400.0
2013-12-09 12:00:00,458.43,459.02,458.33,458.85,6700.0,458.43,459.02,458.33,458.85,6700.0
2013-12-09 12:10:00,458.84,459.29,457.94,458.59,8200.0,458.84,459.29,457.94,458.59,8200.0
2013-12-09 12:20:00,458.76,459.44,457.34,458.2,10400.0,458.76,459.44,457.34,458.2,10400.0
2013-12-09 12:30:00,458.18,458.18,457.53,457.76,5800.0,458.18,458.18,457.53,457.76,5800.0
2013-12-09 12:40:00,458.05,458.15,457.5,457.99,9500.0,458.05,458.15,457.5,457.99,9500.0
2013-12-09 12:50:00,458.08,458.39,457.68,458.3,9600.0,458.08,458.39,457.68,458.3,9600.0
2013-12-09 13:00:00,458.28,458.28,457.65,457.94,14100.0,458.28,458.28,457.65,457.94,14100.0
2013-12-09 13:10:00,457.94,458.22,457.64,457.74,5300.0,457.94,458.22,457.64,457.74,5300.0
2013-12-09 13:20:00,458.16,458.42,457.81,458.06,16200.0,458.16,458.42,457.81,458.06,16200.0
2013-12-09 13:30:00,458.04,458.49,457.75,458.1,37900.0,458.04,458.49,457.75,458.1,37900.0
2013-12-09 13:40:00,458.11,458.45,457.75,458.1,26100.0,458.11,458.45,457.75,458.1,26100.0
2013-12-09 13:50:00,458.01,458.26,456.87,457.15,23800.0,458.01,458.26,456.87,457.15,23800.0
2013-12-09 14:00:00,457.42,457.86,456.99,456.99,6500.0,457.42,457.86,456.99,456.99,6500.0
2013-12-09 14:10:00,457.03,457.7,456.99,457.68,12000.0,457.03,457.7,456.99,457.68,12000.0
2013-12-09 14:20:00,457.45,458.12,456.76,457.15,15700.0,457.45,458.12,456.76,457.15,15700.0
2013-12-09 14:30:00,457.09,457.38,456.7,456.94,14100.0,457.09,457.38,456.7,456.94,14100.0
2013-12-09 14:40:00,456.94,457.94,456.78,457.45,12300.0,456.94,457.94,456.78,457.45,12300.0
2013-12-09 14:50:00,457.31,457.35,456.78,457.1,10000.0,457.31,457.35,456.78,457.1,10000.0
2013-12-09 15:00:00,456.88,457.38,456.58,456.9,14900.0,456.88,457.38,456.58,456.9,14900.0
2013-12-09 15:10:00,456.91,457.05,456.27,456.56,17700.0,456.91,457.05,456.27,456.56,17700.0
2013-12-09 15:20:00,456.31,456.6,456.13,456.41,27400.0,456.31,456.6,456.13,456.41,27400.0
2013-12-09 15:30:00,456.31,456.66,456.13,456.37,29800.0,456.31,456.66,456.13,456.37,29800.0
2013-12-09 15:40:00,456.25,457.78,456.03,457.67,45600.0,456.25,457.78,456.03,457.67,45600.0
2013-12-09 15:50:00,457.6,458.2,457.16,457.77,85000.0,457.6,458.2,457.16,457.77,85000.0
2013-12-10 09:30:00,461.1,468.99,461.1,468.38,91900.0,461.1,468.99,461.1,468.38,91900.0
2013-12-10 09:40:00,468.78,472.27,464.66,468.12,48700.0,468.78,472.27,464.66,468.12,48700.0
2013-12-10 09:50:00,469.27,478.53,466.12,477.55,47800.0,469.27,478.53,466.12,477.55,47800.0
2013-12-10 10:00:00,477.56,484.16,474.21,475.45,55600.0,477.56,484.16,474.21,475.45,55600.0
2013-12-10 10:10:00,474.18,476.99,471.89,476.99,42600.0,474.18,476.99,471.89,476.99,42600.0
2013-12-10 10:20:00,475.52,476.0,471.88,474.41,28600.0,475.52,476.0,471.88,474.41,28600.0
2013-12-10 10:30:00,474.43,478.36,473.5,477.49,31900.0,474.43,478.36,473.5,477.49,31900.0
2013-12-10 10:40:00,476.93,479.06,475.6,477.69,22500.0,476.93,479.06,475.6,477.69,22500.0
2013-12-10 10:50:00,478.14,478.16,475.0,477.19,20700.0,478.14,478.16,475.0,477.19,20700.0
2013-12-10 11:00:00,477.0,477.73,474.11,476.61,18400.0,477.0,477.73,474.11,476.61,18400.0
2013-12-10 11:10:00,476.61,477.52,474.95,476.2,18000.0,476.61,477.52,474.95,476.2,18000.0
2013-12-10 11:20:00,476.21,476.37,474.02,474.5,28000.0,476.21,476.37,474.02,474.5,28000.0
2013-12-10 11:30:00,475.0,475.28,472.54,473.66,24100.0,475.0,475.28,472.54,473.66,24100.0
2013-12-10 11:40:00,474.07,475.99,473.56,475.55,17500.0,474.07,475.99,473.56,475.55,17500.0
2013-12-10 11:50:00,475.55,476.13,473.88,474.88,20400.0,475.55,476.13,473.88,474.88,20400.0
2013-12-10 12:00:00,474.51,475.39,474.04,474.83,24500.0,474.51,475.39,474.04,474.83,24500.0
2013-12-10 12:10:00,474.83,475.63,473.98,474.6,25900.0,474.83,475.63,473.98,474.6,25900.0
2013-12-10 12:20:00,474.96,476.0,474.84,475.79,11900.0,474.96,476.0,474.84,475.79,11900.0
2013-12-10 12:30:00,475.66,475.8,474.55,474.55,25300.0,475.66,475.8,474.55,474.55,25300.0
2013-12-10 12:40:00,474.88,475.45,474.47,474.68,11300.0,474.88,475.45,474.47,474.68,11300.0
2013-12-10 12:50:00,475.37,475.41,474.33,474.53,8200.0,475.37,475.41,474.33,474.53,8200.0
2013-12-10 13:00:00,474.79,475.33,474.49,474.98,14700.0,474.79,475.33,474.49,474.98,14700.0
2013-12-10 13:10:00,474.82,475.06,473.04,474.26,12800.0,474.82,475.06,473.04,474.26,12800.0
2013-12-10 13:20:00,474.32,475.8,473.56,475.8,17000.0,474.32,475.8,473.56,475.8,17000.0
2013-12-10 13:30:00,475.99,476.83,475.75,476.14,10000.0,475.99,476.83,475.75,476.14,10000.0
2013-12-10 13:40:00,476.15,476.15,469.93,470.5,49900.0,476.15,476.15,469.93,470.5,49900.0
2013-12-10 13:50:00,470.83,473.14,467.61,471.29,76600.0,470.83,473.14,467.61,471.29,76600.0
2013-12-10 14:00:00,471.29,471.93,469.36,470.46,21900.0,471.29,471.93,469.36,470.46,21900.0
2013-12-10 14:10:00,470.05,471.75,469.6,471.3,20800.0,470.05,471.75,469.6,471.3,20800.0
2013-12-10 14:20:00,471.24,471.72,468.0,468.22,31000.0,471.24,471.72,468.0,468.22,31000.0
2013-12-10 14:30:00,469.14,469.48,466.42,468.87,23600.0,469.14,469.48,466.42,468.87,23600.0
2013-12-10 14:40:00,469.24,470.54,468.02,469.06,27500.0,469.24,470.54,468.02,469.06,27500.0
2013-12-10 14:50:00,469.25,471.76,469.01,471.74,16700.0,469.25,471.76,469.01,471.74,16700.0
2013-12-10 15:00:00,471.99,472.56,469.19,470.95,26000.0,471.99,472.56,469.19,470.95,26000.0
2013-12-10 15:10:00,470.63,472.2,470.61,472.01,16700.0,470.63,472.2,470.61,472.01,16700.0
2013-12-10 15:20:00,471.92,472.6,470.98,471.76,34100.0,471.92,472.6,470.98,471.76,34100.0
2013-12-10 15:30:00,471.7,472.56,471.3,472.55,33400.0,471.7,472.56,471.3,472.55,33400.0
2013-12-10 15:40:00,472.6,472.66,470.45,470.69,41100.0,472.6,472.66,470.45,470.69,41100.0
2013-12-10 15:50:00,470.81,472.0,468.49,471.73,102200.0,470.81,472.0,468.49,471.73,102200.0
2013-12-11 09:30:00,470.86,474.14,470.02,471.51,24100.0,470.86,474.14,470.02,471.51,24100.0
2013-12-11 09:40:00,472.11,472.64,469.0,470.11,20800.0,472.11,472.64,469.0,470.11,20800.0
2013-12-11 09:50:00,469.69,470.4,467.99,467.99,18100.0,469.69,470.4,467.99,467.99,18100.0
2013-12-11 10:00:00,468.53,468.83,466.49,467.5,14500.0,468.53,468.83,466.49,467.5,14500.0
2013-12-11 10:10:00,467.5,470.08,466.77,467.62,13100.0,467.5,470.08,466.77,467.62,13100.0
2013-12-11 10:20:00,468.16,470.74,467.52,467.52,17100.0,468.16,470.74,467.52,467.52,17100.0
2013-12-11 10:30:00,468.2,470.55,467.62,467.62,19200.0,468.2,470.55,467.62,467.62,19200.0
2013-12-11 10:40:00,467.9,469.19,466.17,468.18,53500.0,467.9,469.19,466.17,468.18,53500.0
2013-12-11 10:50:00,468.0,470.09,467.73,468.42,11800.0,468.0,470.09,467.73,468.42,11800.0
2013-12-11 11:00:00,469.02,469.14,467.74,468.16,6100.0,469.02,469.14,467.74,468.16,6100.0
2013-12-11 11:10:00,468.26,468.95,466.2,467.81,20200.0,468.26,468.95,466.2,467.81,20200.0
2013-12-11 11:20:00,467.98,468.79,466.6,468.62,8700.0,467.98,468.79,466.6,468.62,8700.0
2013-12-11 11:30:00,466.95,468.15,466.7,467.44,19800.0,466.95,468.15,466.7,467.44,19800.0
2013-12-11 11:40:00,466.89,467.92,466.89,467.07,8400.0,466.89,467.92,466.89,467.07,8400.0
2013-12-11 11:50:00,467.42,469.05,466.93,468.45,7400.0,467.42,469.05,466.93,468.45,7400.0
2013-12-11 12:00:00,468.43,469.03,467.01,467.4,9900.0,468.43,469.03,467.01,467.4,9900.0
2013-12-11 12:10:00,467.5,468.0,466.4,467.32,9400.0,467.5,468.0,466.4,467.32,9400.0
2013-12-11 12:20:00,467.68,468.31,467.0,467.74,17800.0,467.68,468.31,467.0,467.74,17800.0
2013-12-11 12:30:00,467.4,468.3,467.32,467.32,8100.0,467.4,468.3,467.32,467.32,8100.0
2013-12-11 12:40:00,467.88,468.87,467.32,467.87,8200.0,467.88,468.87,467.32,467.87,8200.0
2013-12-11 12:50:00,467.46,468.29,467.44,467.78,13800.0,467.46,468.29,467.44,467.78,13800.0
2013-12-11 13:00:00,468.05,468.8,467.59,468.44,9400.0,468.05,468.8,467.59,468.44,9400.0
2013-12-11 13:10:00,468.13,469.66,468.12,468.54,11500.0,468.13,469.66,468.12,468.54,11500.0
2013-12-11 13:20:00,468.93,468.93,466.89,468.01,22000.0,468.93,468.93,466.89,468.01,22000.0
2013-12-11 13:30:00,468.15,468.99,467.82,468.63,16500.0,468.15,468.99,467.82,468.63,16500.0
2013-12-11 13:40:00,468.86,469.03,467.53,468.14,18800.0,468.86,469.03,467.53,468.14,18800.0
2013-12-11 13:50:00,467.99,469.2,467.99,468.71,14600.0,467.99,469.2,467.99,468.71,14600.0
2013-12-11 14:00:00,468.87,469.04,467.73,468.2,24800.0,468.87,469.04,467.73,468.2,24800.0
2013-12-11 14:10:00,468.0,468.65,467.21,467.92,9000.0,468.0,468.65,467.21,467.92,9000.0
2013-12-11 14:20:00,467.91,468.65,467.75,468.29,13400.0,467.91,468.65,467.75,468.29,13400.0
2013-12-11 14:30:00,468.38,468.41,467.49,467.61,6600.0,468.38,468.41,467.49,467.61,6600.0
2013-12-11 14:40:00,467.75,468.26,467.51,468.12,9000.0,467.75,468.26,467.51,468.12,9000.0
2013-12-11 14:50:00,468.17,468.26,466.86,467.11,15800.0,468.17,468.26,466.86,467.11,15800.0
2013-12-11 15:00:00,467.21,467.95,467.1,467.43,31600.0,467.21,467.95,467.1,467.43,31600.0
2013-12-11 15:10:00,467.48,467.98,467.06,467.39,19300.0,467.48,467.98,467.06,467.39,19300.0
2013-12-11 15:20:00,467.44,467.99,467.27,467.72,16300.0,467.44,467.99,467.27,467.72,16300.0
2013-12-11 15:30:00,467.4,468.07,466.77,467.13,24100.0,467.4,468.07,466.77,467.13,24100.0
2013-12-11 15:40:00,466.89,467.96,466.89,467.74,32300.0,466.89,467.96,466.89,467.74,32300.0
2013-12-11 15:50:00,467.87,468.22,467.13,467.73,55900.0,467.87,468.22,467.13,467.73,55900.0
2013-12-12 09:30:00,466.38,469.42,464.01,466.08,14300.0,466.38,469.42,464.01,466.08,14300.0
2013-12-12 09:40:00,466.2,466.2,464.07,464.07,11500.0,466.2,466.2,464.07,464.07,11500.0
2013-12-12 09:50:00,464.01,465.42,463.35,464.86,16200.0,464.01,465.42,463.35,464.86,16200.0
2013-12-12 10:00:00,464.82,465.79,464.12,465.21,9700.0,464.82,465.79,464.12,465.21,9700.0
2013-12-12 10:10:00,464.26,466.87,464.26,465.99,9800.0,464.26,466.87,464.26,465.99,9800.0
2013-12-12 10:20:00,466.54,467.94,466.02,467.42,12000.0,466.54,467.94,466.02,467.42,12000.0
2013-12-12 10:30:00,466.88,467.69,466.69,467.43,7500.0,466.88,467.69,466.69,467.43,7500.0
2013-12-12 10:40:00,467.27,467.41,466.46,467.4,4300.0,467.27,467.41,466.46,467.4,4300.0
2013-12-12 10:50:00,466.86,467.49,464.77,465.81,12700.0,466.86,467.49,464.77,465.81,12700.0
2013-12-12 11:00:00,466.04,466.66,465.15,465.5,13800.0,466.04,466.66,465.15,465.5,13800.0
2013-12-12 11:10:00,465.59,466.69,465.5,466.46,6900.0,465.59,466.69,465.5,466.46,6900.0
2013-12-12 11:20:00,467.03,467.35,465.74,466.55,8800.0,467.03,467.35,465.74,466.55,8800.0
2013-12-12 11:30:00,465.88,466.75,465.74,466.44,23800.0,465.88,466.75,465.74,466.44,23800.0
2013-12-12 11:40:00,466.52,467.12,466.3,466.65,4000.0,466.52,467.12,466.3,466.65,4000.0
2013-12-12 11:50:00,467.0,467.17,466.21,466.9,4200.0,467.0,467.17,466.21,466.9,4200.0
2013-12-12 12:00:00,467.18,467.23,466.5,466.5,7800.0,467.18,467.23,466.5,466.5,7800.0
2013-12-12 12:10:00,466.91,467.24,466.5,467.24,2200.0,466.91,467.24,466.5,467.24,2200.0
2013-12-12 12:20:00,467.1,467.48,466.23,466.24,10700.0,467.1,467.48,466.23,466.24,10700.0
2013-12-12 12:30:00,466.56,466.57,465.53,465.53,12100.0,466.56,466.57,465.53,465.53,12100.0
2013-12-12 12:40:00,466.22,466.52,465.51,465.71,7600.0,466.22,466.52,465.51,465.71,7600.0
2013-12-12 12:50:00,465.9,466.06,465.5,465.62,4500.0,465.9,466.06,465.5,465.62,4500.0
2013-12-12 13:00:00,465.26,466.22,465.26,465.4,7100.0,465.26,466.22,465.26,465.4,7100.0
2013-12-12 13:10:00,465.4,465.92,465.4,465.75,5100.0,465.4,465.92,465.4,465.75,5100.0
2013-12-12 13:20:00,465.92,466.06,465.29,465.78,6300.0,465.92,466.06,465.29,465.78,6300.0
2013-12-12 13:30:00,465.8,466.11,465.4,465.92,6100.0,465.8,466.11,465.4,465.92,6100.0
2013-12-12 13:40:00,465.73,466.14,465.44,466.14,5000.0,465.73,466.14,465.44,466.14,5000.0
2013-12-12 13:50:00,466.1,466.83,465.76,466.23,7400.0,466.1,466.83,465.76,466.23,7400.0
2013-12-12 14:00:00,466.49,467.7,466.49,467.7,8300.0,466.49,467.7,466.49,467.7,8300.0
2013-12-12 14:10:00,467.49,468.39,467.28,468.15,6100.0,467.49,468.39,467.28,468.15,6100.0
2013-12-12 14:20:00,467.92,468.19,467.68,467.86,4700.0,467.92,468.19,467.68,467.86,4700.0
2013-12-12 14:30:00,467.88,468.04,467.37,467.98,13400.0,467.88,468.04,467.37,467.98,13400.0
2013-12-12 14:40:00,467.61,467.72,467.0,467.18,11600.0,467.61,467.72,467.0,467.18,11600.0
2013-12-12 14:50:00,466.97,468.13,466.97,467.71,9700.0,466.97,468.13,466.97,467.71,9700.0
2013-12-12 15:00:00,467.78,468.02,466.96,467.45,10400.0,467.78,468.02,466.96,467.45,10400.0
2013-12-12 15:10:00,467.31,467.41,466.96,467.06,9700.0,467.31,467.41,466.96,467.06,9700.0
2013-12-12 15:20:00,466.96,467.71,466.82,467.06,18400.0,466.96,467.71,466.82,467.06,18400.0
2013-12-12 15:30:00,467.01,467.34,466.72,466.98,16300.0,467.01,467.34,466.72,466.98,16300.0
2013-12-12 15:40:00,466.72,467.19,466.36,466.67,25800.0,466.72,467.19,466.36,466.67,25800.0
2013-12-12 15:50:00,466.71,466.72,465.52,465.95,42900.0,466.71,466.72,465.52,465.95,42900.0
2013-12-13 09:30:00,466.29,470.77,464.41,470.0,6200.0,466.29,470.77,464.41,470.0,6200.0
2013-12-13 09:40:00,469.24,469.84,465.25,465.51,10200.0,469.24,469.84,465.25,465.51,10200.0
2013-12-13 09:50:00,465.63,466.41,465.0,465.19,9200.0,465.63,466.41,465.0,465.19,9200.0
2013-12-13 10:00:00,465.3,466.85,465.3,466.11,6300.0,465.3,466.85,465.3,466.11,6300.0
2013-12-13 10:10:00,465.93,466.39,464.8,465.16,7600.0,465.93,466.39,464.8,465.16,7600.0
2013-12-13 10:20:00,465.51,465.68,464.77,465.22,6800.0,465.51,465.68,464.77,465.22,6800.0
2013-12-13 10:30:00,465.49,466.38,464.82,465.47,7200.0,465.49,466.38,464.82,465.47,7200.0
2013-12-13 10:40:00,465.81,466.03,464.75,465.01,4700.0,465.81,466.03,464.75,465.01,4700.0
2013-12-13 10:50:00,464.85,466.34,464.75,465.07,7400.0,464.85,466.34,464.75,465.07,7400.0
2013-12-13 11:00:00,465.64,466.2,465.21,465.69,3800.0,465.64,466.2,465.21,465.69,3800.0
2013-12-13 11:10:00,466.23,466.3,465.19,465.65,9000.0,466.23,466.3,465.19,465.65,9000.0
2013-12-13 11:20:00,466.22,466.28,465.46,466.24,5700.0,466.22,466.28,465.46,466.24,5700.0
2013-12-13 11:30:00,466.38,467.29,465.93,466.91,3900.0,466.38,467.29,465.93,466.91,3900.0
2013-12-13 11:40:00,467.0,467.54,466.21,466.48,6300.0,467.0,467.54,466.21,466.48,6300.0
2013-12-13 11:50:00,467.14,467.14,466.43,466.8,5700.0,467.14,467.14,466.43,466.8,5700.0
2013-12-13 12:00:00,466.07,466.73,465.71,466.29,4200.0,466.07,466.73,465.71,466.29,4200.0
2013-12-13 12:10:00,465.9,466.53,465.28,465.28,3800.0,465.9,466.53,465.28,465.28,3800.0
2013-12-13 12:20:00,465.43,466.08,465.37,465.52,3600.0,465.43,466.08,465.37,465.52,3600.0
2013-12-13 12:30:00,465.62,465.97,464.85,465.39,7000.0,465.62,465.97,464.85,465.39,7000.0
2013-12-13 12:40:00,464.86,465.72,464.46,465.67,7200.0,464.86,465.72,464.46,465.67,7200.0
2013-12-13 12:50:00,465.29,465.35,464.13,465.12,4800.0,465.29,465.35,464.13,465.12,4800.0
2013-12-13 13:00:00,465.11,465.49,464.39,464.39,3900.0,465.11,465.49,464.39,464.39,3900.0
2013-12-13 13:10:00,464.95,465.39,464.46,465.0,2900.0,464.95,465.39,464.46,465.0,2900.0
2013-12-13 13:20:00,465.33,465.55,464.7,465.49,4100.0,465.33,465.55,464.7,465.49,4100.0
2013-12-13 13:30:00,465.55,466.92,465.36,466.92,4900.0,465.55,466.92,465.36,466.92,4900.0
2013-12-13 13:40:00,466.81,467.42,465.53,465.69,6200.0,466.81,467.42,465.53,465.69,6200.0
2013-12-13 13:50:00,465.99,466.32,465.53,465.87,5500.0,465.99,466.32,465.53,465.87,5500.0
2013-12-13 14:00:00,466.05,466.42,465.12,465.39,5800.0,466.05,466.42,465.12,465.39,5800.0
2013-12-13 14:10:00,465.42,465.62,464.77,464.98,5800.0,465.42,465.62,464.77,464.98,5800.0
2013-12-13 14:20:00,464.55,465.01,464.34,464.68,5900.0,464.55,465.01,464.34,464.68,5900.0
2013-12-13 14:30:00,464.28,464.7,463.85,464.02,7000.0,464.28,464.7,463.85,464.02,7000.0
2013-12-13 14:40:00,464.48,464.52,464.02,464.29,5100.0,464.48,464.52,464.02,464.29,5100.0
2013-12-13 14:50:00,464.45,465.48,464.05,464.93,11200.0,464.45,465.48,464.05,464.93,11200.0
2013-12-13 15:00:00,464.95,465.31,464.63,464.84,6200.0,464.95,465.31,464.63,464.84,6200.0
2013-12-13 15:10:00,464.65,465.51,464.55,465.49,10300.0,464.65,465.51,464.55,465.49,10300.0
2013-12-13 15:20:00,465.48,465.67,465.0,465.37,9800.0,465.48,465.67,465.0,465.37,9800.0
2013-12-13 15:30:00,465.45,465.63,465.0,465.52,15200.0,465.45,465.63,465.0,465.52,15200.0
2013-12-13 15:40:00,465.42,465.61,465.1,465.22,40000.0,465.42,465.61,465.1,465.22,40000.0
2013-12-13 15:50:00,465.3,465.54,465.1,465.2,31600.0,465.3,465.54,465.1,465.2,31600.0
2013-12-16 09:30:00,466.27,469.76,465.5,467.17,12000.0,466.27,469.76,465.5,467.17,12000.0
2013-12-16 09:40:00,466.26,468.76,464.86,468.68,12700.0,466.26,468.76,464.86,468.68,12700.0
2013-12-16 09:50:00,468.11,469.78,466.79,467.17,12900.0,468.11,469.78,466.79,467.17,12900.0
2013-12-16 10:00:00,467.92,468.39,466.33,466.34,8000.0,467.92,468.39,466.33,466.34,8000.0
2013-12-16 10:10:00,466.34,466.89,464.39,464.42,25000.0,466.34,466.89,464.39,464.42,25000.0
2013-12-16 10:20:00,464.75,465.74,464.48,465.48,10300.0,464.75,465.74,464.48,465.48,10300.0
2013-12-16 10:30:00,465.48,465.88,464.48,464.8,20600.0,465.48,465.88,464.48,464.8,20600.0
2013-12-16 10:40:00,465.42,465.56,464.54,465.28,6500.0,465.42,465.56,464.54,465.28,6500.0
2013-12-16 10:50:00,465.29,465.43,464.19,464.75,10300.0,465.29,465.43,464.19,464.75,10300.0
2013-12-16 11:00:00,465.0,465.17,464.36,464.77,13200.0,465.0,465.17,464.36,464.77,13200.0
2013-12-16 11:10:00,465.1,465.48,464.82,464.84,4200.0,465.1,465.48,464.82,464.84,4200.0
2013-12-16 11:20:00,464.88,465.31,464.38,465.03,12000.0,464.88,465.31,464.38,465.03,12000.0
2013-12-16 11:30:00,465.35,465.5,464.66,464.66,7300.0,465.35,465.5,464.66,464.66,7300.0
2013-12-16 11:40:00,464.85,465.36,464.47,465.0,10300.0,464.85,465.36,464.47,465.0,10300.0
2013-12-16 11:50:00,464.95,465.67,464.95,465.27,6700.0,464.95,465.67,464.95,465.27,6700.0
2013-12-16 12:00:00,465.32,465.98,465.16,465.98,6700.0,465.32,465.98,465.16,465.98,6700.0
2013-12-16 12:10:00,465.93,466.07,465.44,465.85,9200.0,465.93,466.07,465.44,465.85,9200.0
2013-12-16 12:20:00,466.2,466.68,465.63,466.21,16700.0,466.2,466.68,465.63,466.21,16700.0
2013-12-16 12:30:00,466.16,466.79,466.02,466.22,11000.0,466.16,466.79,466.02,466.22,11000.0
2013-12-16 12:40:00,466.33,466.72,465.67,465.67,8700.0,466.33,466.72,465.67,465.67,8700.0
2013-12-16 12:50:00,465.64,466.14,465.04,465.39,9900.0,465.64,466.14,465.04,465.39,9900.0
2013-12-16 13:00:00,465.47,465.49,464.19,464.75,7100.0,465.47,465.49,464.19,464.75,7100.0
2013-12-16 13:10:00,464.73,465.18,464.41,464.74,5200.0,464.73,465.18,464.41,464.74,5200.0
2013-12-16 13:20:00,464.74,464.97,464.25,464.38,3100.0,464.74,464.97,464.25,464.38,3100.0
2013-12-16 13:30:00,464.44,465.05,464.24,464.44,7500.0,464.44,465.05,464.24,464.44,7500.0
2013-12-16 13:40:00,464.49,464.91,464.16,464.42,3200.0,464.49,464.91,464.16,464.42,3200.0
2013-12-16 13:50:00,464.85,465.16,464.35,464.35,5300.0,464.85,465.16,464.35,464.35,5300.0
2013-12-16 14:00:00,464.14,464.57,464.01,464.1,4300.0,464.14,464.57,464.01,464.1,4300.0
2013-12-16 14:10:00,464.02,464.23,463.67,463.81,3100.0,464.02,464.23,463.67,463.81,3100.0
2013-12-16 14:20:00,463.8,464.35,463.78,464.35,8800.0,463.8,464.35,463.78,464.35,8800.0
2013-12-16 14:30:00,464.26,464.44,464.17,464.39,3600.0,464.26,464.44,464.17,464.39,3600.0
2013-12-16 14:40:00,464.44,464.81,464.26,464.26,6500.0,464.44,464.81,464.26,464.26,6500.0
2013-12-16 14:50:00,464.26,464.59,464.08,464.29,6500.0,464.26,464.59,464.08,464.29,6500.0
2013-12-16 15:00:00,464.48,464.81,464.14,464.74,5800.0,464.48,464.81,464.14,464.74,5800.0
2013-12-16 15:10:00,464.74,464.91,464.34,464.35,6100.0,464.74,464.91,464.34,464.35,6100.0
2013-12-16 15:20:00,464.65,464.91,464.1,464.1,5600.0,464.65,464.91,464.1,464.1,5600.0
2013-12-16 15:30:00,464.1,464.6,464.09,464.58,9000.0,464.1,464.6,464.09,464.58,9000.0
2013-12-16 15:40:00,464.52,465.21,464.41,464.53,17500.0,464.52,465.21,464.41,464.53,17500.0
2013-12-16 15:50:00,464.58,464.9,463.8,463.99,34300.0,464.58,464.9,463.8,463.99,34300.0
2013-12-17 09:30:00,463.77,467.36,463.54,463.56,10300.0,463.77,467.36,463.54,463.56,10300.0
2013-12-17 09:40:00,464.86,465.22,463.65,464.62,4200.0,464.86,465.22,463.65,464.62,4200.0
2013-12-17 09:50:00,464.61,465.43,464.04,464.96,11400.0,464.61,465.43,464.04,464.96,11400.0
2013-12-17 10:00:00,464.28,466.96,464.28,465.23,18800.0,464.28,466.96,464.28,465.23,18800.0
2013-12-17 10:10:00,465.05,465.87,464.96,465.71,1800.0,465.05,465.87,464.96,465.71,1800.0
2013-12-17 10:20:00,465.13,465.82,464.91,465.58,4500.0,465.13,465.82,464.91,465.58,4500.0
2013-12-17 10:30:00,465.11,466.79,464.83,466.03,16400.0,465.11,466.79,464.83,466.03,16400.0
2013-12-17 10:40:00,465.74,466.31,464.32,465.28,19300.0,465.74,466.31,464.32,465.28,19300.0
2013-12-17 10:50:00,464.67,465.48,463.75,464.39,14400.0,464.67,465.48,463.75,464.39,14400.0
2013-12-17 11:00:00,464.39,464.83,463.83,464.26,16200.0,464.39,464.83,463.83,464.26,16200.0
2013-12-17 11:10:00,464.35,464.69,463.37,463.78,16500.0,464.35,464.69,463.37,463.78,16500.0
2013-12-17 11:20:00,463.62,463.83,462.0,462.01,21000.0,463.62,463.83,462.0,462.01,21000.0
2013-12-17 11:30:00,461.89,462.55,461.14,461.97,12100.0,461.89,462.55,461.14,461.97,12100.0
2013-12-17 11:40:00,462.18,462.23,461.14,461.71,6600.0,462.18,462.23,461.14,461.71,6600.0
2013-12-17 11:50:00,462.56,463.19,461.23,461.92,10800.0,462.56,463.19,461.23,461.92,10800.0
2013-12-17 12:00:00,461.58,462.48,461.28,461.28,20700.0,461.58,462.48,461.28,461.28,20700.0
2013-12-17 12:10:00,461.7,462.1,461.36,462.1,9000.0,461.7,462.1,461.36,462.1,9000.0
2013-12-17 12:20:00,461.91,462.23,461.8,461.88,3700.0,461.91,462.23,461.8,461.88,3700.0
2013-12-17 12:30:00,461.88,462.06,461.52,461.76,8100.0,461.88,462.06,461.52,461.76,8100.0
2013-12-17 12:40:00,462.07,462.25,461.78,461.81,1200.0,462.07,462.25,461.78,461.81,1200.0
2013-12-17 12:50:00,461.91,462.53,461.48,462.06,11900.0,461.91,462.53,461.48,462.06,11900.0
2013-12-17 13:00:00,462.14,462.73,462.12,462.3,1000.0,462.14,462.73,462.12,462.3,1000.0
2013-12-17 13:10:00,462.73,464.3,462.11,464.3,10100.0,462.73,464.3,462.11,464.3,10100.0
2013-12-17 13:20:00,464.0,464.27,463.19,463.69,6700.0,464.0,464.27,463.19,463.69,6700.0
2013-12-17 13:30:00,464.16,464.16,463.45,463.47,3000.0,464.16,464.16,463.45,463.47,3000.0
2013-12-17 13:40:00,463.54,463.62,462.34,462.71,7400.0,463.54,463.62,462.34,462.71,7400.0
2013-12-17 13:50:00,462.84,463.45,462.45,462.94,6200.0,462.84,463.45,462.45,462.94,6200.0
2013-12-17 14:00:00,463.09,463.66,462.94,463.3,4500.0,463.09,463.66,462.94,463.3,4500.0
2013-12-17 14:10:00,463.66,463.91,463.08,463.19,5200.0,463.66,463.91,463.08,463.19,5200.0
2013-12-17 14:20:00,463.19,463.67,462.73,462.91,3100.0,463.19,463.67,462.73,462.91,3100.0
2013-12-17 14:30:00,463.38,463.38,462.72,462.91,5000.0,463.38,463.38,462.72,462.91,5000.0
2013-12-17 14:40:00,462.85,462.89,462.47,462.85,2300.0,462.85,462.89,462.47,462.85,2300.0
2013-12-17 14:50:00,462.62,462.73,462.2,462.23,3300.0,462.62,462.73,462.2,462.23,3300.0
2013-12-17 15:00:00,462.2,462.67,462.19,462.38,4900.0,462.2,462.67,462.19,462.38,4900.0
2013-12-17 15:10:00,462.59,462.63,462.06,462.63,9100.0,462.59,462.63,462.06,462.63,9100.0
2013-12-17 15:20:00,462.63,463.26,462.51,462.53,6800.0,462.63,463.26,462.51,462.53,6800.0
2013-12-17 15:30:00,462.54,462.72,462.04,462.19,9700.0,462.54,462.72,462.04,462.19,9700.0
2013-12-17 15:40:00,462.35,462.35,461.5,461.82,17500.0,462.35,462.35,461.5,461.82,17500.0
2013-12-17 15:50:00,462.11,462.39,461.5,461.77,34700.0,462.11,462.39,461.5,461.77,34700.0
2013-12-18 09:30:00,464.75,465.93,461.16,464.78,10900.0,464.75,465.93,461.16,464.78,10900.0
2013-12-18 09:40:00,465.34,465.34,463.01,464.7,15200.0,465.34,465.34,463.01,464.7,15200.0
2013-12-18 09:50:00,464.83,465.07,463.65,464.61,9500.0,464.83,465.07,463.65,464.61,9500.0
2013-12-18 10:00:00,465.33,465.33,463.4,463.88,8600.0,465.33,465.33,463.4,463.88,8600.0
2013-12-18 10:10:00,463.89,464.74,463.27,463.27,7900.0,463.89,464.74,463.27,463.27,7900.0
2013-12-18 10:20:00,464.01,464.27,462.92,464.16,10000.0,464.01,464.27,462.92,464.16,10000.0
2013-12-18 10:30:00,463.31,464.01,463.22,464.01,5800.0,463.31,464.01,463.22,464.01,5800.0
2013-12-18 10:40:00,464.06,464.27,463.66,463.76,1500.0,464.06,464.27,463.66,463.76,1500.0
2013-12-18 10:50:00,463.01,464.09,462.35,463.03,7700.0,463.01,464.09,462.35,463.03,7700.0
2013-12-18 11:00:00,463.03,463.93,463.03,463.92,11400.0,463.03,463.93,463.03,463.92,11400.0
2013-12-18 11:10:00,463.93,464.19,463.4,464.0,6800.0,463.93,464.19,463.4,464.0,6800.0
2013-12-18 11:20:00,464.17,464.82,463.58,463.71,4800.0,464.17,464.82,463.58,463.71,4800.0
2013-12-18 11:30:00,463.7,464.67,463.61,463.9,4800.0,463.7,464.67,463.61,463.9,4800.0
2013-12-18 11:40:00,463.86,464.18,463.51,463.99,4000.0,463.86,464.18,463.51,463.99,4000.0
2013-12-18 11:50:00,464.01,464.64,463.51,464.14,36600.0,464.01,464.64,463.51,464.14,36600.0
2013-12-18 12:00:00,463.81,464.76,463.81,464.24,4900.0,463.81,464.76,463.81,464.24,4900.0
2013-12-18 12:10:00,464.95,465.19,464.55,464.61,3600.0,464.95,465.19,464.55,464.61,3600.0
2013-12-18 12:20:00,464.93,465.31,464.69,465.31,6500.0,464.93,465.31,464.69,465.31,6500.0
2013-12-18 12:30:00,465.31,465.31,464.78,464.78,1600.0,465.31,465.31,464.78,464.78,1600.0
2013-12-18 12:40:00,464.99,465.25,463.93,464.11,4400.0,464.99,465.25,463.93,464.11,4400.0
2013-12-18 12:50:00,464.14,465.28,463.89,465.01,15600.0,464.14,465.28,463.89,465.01,15600.0
2013-12-18 13:00:00,465.0,465.02,463.86,464.81,11700.0,465.0,465.02,463.86,464.81,11700.0
2013-12-18 13:10:00,464.81,464.81,463.45,464.49,7100.0,464.81,464.81,463.45,464.49,7100.0
2013-12-18 13:20:00,464.27,464.88,464.08,464.52,3700.0,464.27,464.88,464.08,464.52,3700.0
2013-12-18 13:30:00,464.76,465.0,464.53,464.86,5300.0,464.76,465.0,464.53,464.86,5300.0
2013-12-18 13:40:00,464.94,465.03,464.41,464.57,11100.0,464.94,465.03,464.41,464.57,11100.0
2013-12-18 13:50:00,464.75,465.04,464.1,464.95,7800.0,464.75,465.04,464.1,464.95,7800.0
2013-12-18 14:00:00,464.06,468.84,462.47,468.59,17100.0,464.06,468.84,462.47,468.59,17100.0
2013-12-18 14:10:00,468.59,468.59,466.48,467.13,15800.0,468.59,468.59,466.48,467.13,15800.0
2013-12-18 14:20:00,467.63,469.06,467.06,467.42,10500.0,467.63,469.06,467.06,467.42,10500.0
2013-12-18 14:30:00,467.84,470.36,467.37,469.06,23400.0,467.84,470.36,467.37,469.06,23400.0
2013-12-18 14:40:00,470.12,470.12,469.01,469.3,10300.0,470.12,470.12,469.01,469.3,10300.0
2013-12-18 14:50:00,469.44,470.02,468.97,470.02,9900.0,469.44,470.02,468.97,470.02,9900.0
2013-12-18 15:00:00,469.78,470.0,468.74,469.97,17200.0,469.78,470.0,468.74,469.97,17200.0
2013-12-18 15:10:00,470.02,471.33,469.97,471.14,14800.0,470.02,471.33,469.97,471.14,14800.0
2013-12-18 15:20:00,470.75,471.14,469.24,469.6,12700.0,470.75,471.14,469.24,469.6,12700.0
2013-12-18 15:30:00,469.55,470.13,469.25,469.81,30100.0,469.55,470.13,469.25,469.81,30100.0
2013-12-18 15:40:00,469.81,470.13,469.3,469.58,28300.0,469.81,470.13,469.3,469.58,28300.0
2013-12-18 15:50:00,469.78,470.7,469.23,470.56,42200.0,469.78,470.7,469.23,470.56,42200.0
2013-12-19 09:30:00,471.24,474.99,470.48,471.88,13100.0,471.24,474.99,470.48,471.88,13100.0
2013-12-19 09:40:00,472.57,472.57,469.67,470.47,11400.0,472.57,472.57,469.67,470.47,11400.0
2013-12-19 09:50:00,471.34,471.34,469.04,469.04,6100.0,471.34,471.34,469.04,469.04,6100.0
2013-12-19 10:00:00,469.46,470.16,468.46,469.13,11900.0,469.46,470.16,468.46,469.13,11900.0
2013-12-19 10:10:00,468.78,469.31,467.54,467.75,12200.0,468.78,469.31,467.54,467.75,12200.0
2013-12-19 10:20:00,468.67,469.47,467.47,468.67,4500.0,468.67,469.47,467.47,468.67,4500.0
2013-12-19 10:30:00,468.79,470.07,467.4,470.07,14500.0,468.79,470.07,467.4,470.07,14500.0
2013-12-19 10:40:00,469.27,470.6,468.2,470.6,14400.0,469.27,470.6,468.2,470.6,14400.0
2013-12-19 10:50:00,470.23,470.59,468.84,470.03,11000.0,470.23,470.59,468.84,470.03,11000.0
2013-12-19 11:00:00,469.4,470.83,469.4,470.04,6200.0,469.4,470.83,469.4,470.04,6200.0
2013-12-19 11:10:00,470.04,471.2,469.73,470.91,11600.0,470.04,471.2,469.73,470.91,11600.0
2013-12-19 11:20:00,470.39,470.85,469.93,470.38,5000.0,470.39,470.85,469.93,470.38,5000.0
2013-12-19 11:30:00,470.66,471.4,470.64,471.12,7700.0,470.66,471.4,470.64,471.12,7700.0
2013-12-19 11:40:00,470.91,471.59,470.62,471.21,16000.0,470.91,471.59,470.62,471.21,16000.0
2013-12-19 11:50:00,471.26,471.92,470.57,471.92,15600.0,471.26,471.92,470.57,471.92,15600.0
2013-12-19 12:00:00,472.01,472.19,471.14,471.15,6100.0,472.01,472.19,471.14,471.15,6100.0
2013-12-19 12:10:00,471.1,471.43,470.86,470.86,4400.0,471.1,471.43,470.86,470.86,4400.0
2013-12-19 12:20:00,471.36,471.4,470.33,470.54,13500.0,471.36,471.4,470.33,470.54,13500.0
2013-12-19 12:30:00,470.54,471.94,470.46,471.44,13500.0,470.54,471.94,470.46,471.44,13500.0
2013-12-19 12:40:00,470.78,471.76,470.71,471.76,2400.0,470.78,471.76,470.71,471.76,2400.0
2013-12-19 12:50:00,471.16,471.85,471.05,471.49,2200.0,471.16,471.85,471.05,471.49,2200.0
2013-12-19 13:00:00,471.14,471.51,471.09,471.23,4500.0,471.14,471.51,471.09,471.23,4500.0
2013-12-19 13:10:00,471.23,471.47,470.71,471.14,11300.0,471.23,471.47,470.71,471.14,11300.0
2013-12-19 13:20:00,470.71,471.03,470.71,470.94,4800.0,470.71,471.03,470.71,470.94,4800.0
2013-12-19 13:30:00,471.01,471.07,470.62,470.67,2500.0,471.01,471.07,470.62,470.67,2500.0
2013-12-19 13:40:00,470.81,471.03,470.57,470.59,3500.0,470.81,471.03,470.57,470.59,3500.0
2013-12-19 13:50:00,470.94,471.21,470.18,471.21,7300.0,470.94,471.21,470.18,471.21,7300.0
2013-12-19 14:00:00,470.89,471.21,470.33,471.21,6600.0,470.89,471.21,470.33,471.21,6600.0
2013-12-19 14:10:00,471.21,471.3,470.36,470.8,5200.0,471.21,471.3,470.36,470.8,5200.0
2013-12-19 14:20:00,471.23,471.74,470.76,471.43,7500.0,471.23,471.74,470.76,471.43,7500.0
2013-12-19 14:30:00,471.74,471.74,471.06,471.28,6900.0,471.74,471.74,471.06,471.28,6900.0
2013-12-19 14:40:00,471.47,471.62,470.78,471.34,11400.0,471.47,471.62,470.78,471.34,11400.0
2013-12-19 14:50:00,471.66,472.17,470.79,472.17,8800.0,471.66,472.17,470.79,472.17,8800.0
2013-12-19 15:00:00,472.0,473.33,471.61,472.26,12600.0,472.0,473.33,471.61,472.26,12600.0
2013-12-19 15:10:00,472.71,472.76,472.17,472.23,7900.0,472.71,472.76,472.17,472.23,7900.0
2013-12-19 15:20:00,472.11,472.31,471.47,471.68,6600.0,472.11,472.31,471.47,471.68,6600.0
2013-12-19 15:30:00,471.6,472.1,471.47,471.91,15600.0,471.6,472.1,471.47,471.91,15600.0
2013-12-19 15:40:00,472.1,472.13,470.59,470.94,20700.0,472.1,472.13,470.59,470.94,20700.0
2013-12-19 15:50:00,470.8,471.17,470.34,470.93,40100.0,470.8,471.17,470.34,470.93,40100.0
2013-12-20 09:30:00,472.39,474.7,467.66,473.69,46000.0,472.39,474.7,467.66,473.69,46000.0
2013-12-20 09:40:00,473.23,473.67,472.68,473.07,6700.0,473.23,473.67,472.68,473.07,6700.0
2013-12-20 09:50:00,473.15,473.53,472.74,472.76,5800.0,473.15,473.53,472.74,472.76,5800.0
2013-12-20 10:00:00,472.76,473.08,471.89,472.6,9700.0,472.76,473.08,471.89,472.6,9700.0
2013-12-20 10:10:00,472.66,472.66,471.94,472.12,7500.0,472.66,472.66,471.94,472.12,7500.0
2013-12-20 10:20:00,472.13,473.11,472.07,472.84,10000.0,472.13,473.11,472.07,472.84,10000.0
2013-12-20 10:30:00,472.89,473.2,472.55,473.07,9700.0,472.89,473.2,472.55,473.07,9700.0
2013-12-20 10:40:00,472.66,473.46,472.66,472.98,6000.0,472.66,473.46,472.66,472.98,6000.0
2013-12-20 10:50:00,473.0,473.45,472.38,472.49,10300.0,473.0,473.45,472.38,472.49,10300.0
2013-12-20 11:00:00,472.39,472.89,471.94,472.46,11200.0,472.39,472.89,471.94,472.46,11200.0
2013-12-20 11:10:00,472.6,473.13,472.36,473.13,17200.0,472.6,473.13,472.36,473.13,17200.0
2013-12-20 11:20:00,472.8,473.13,472.34,472.44,16500.0,472.8,473.13,472.34,472.44,16500.0
2013-12-20 11:30:00,472.48,473.1,472.3,472.3,10900.0,472.48,473.1,472.3,472.3,10900.0
2013-12-20 11:40:00,472.29,472.98,472.28,472.8,11500.0,472.29,472.98,472.28,472.8,11500.0
2013-12-20 11:50:00,472.48,472.89,472.2,472.89,10200.0,472.48,472.89,472.2,472.89,10200.0
2013-12-20 12:00:00,472.61,472.99,472.25,472.51,6300.0,472.61,472.99,472.25,472.51,6300.0
2013-12-20 12:10:00,472.32,473.1,472.32,472.9,11400.0,472.32,473.1,472.32,472.9,11400.0
2013-12-20 12:20:00,472.89,473.22,472.56,473.2,7600.0,472.89,473.22,472.56,473.2,7600.0
2013-12-20 12:30:00,473.06,473.22,472.73,472.92,3600.0,473.06,473.22,472.73,472.92,3600.0
2013-12-20 12:40:00,473.18,473.19,472.56,472.99,12400.0,473.18,473.19,472.56,472.99,12400.0
2013-12-20 12:50:00,472.88,473.05,472.21,472.36,5600.0,472.88,473.05,472.21,472.36,5600.0
2013-12-20 13:00:00,472.35,472.87,472.21,472.45,11600.0,472.35,472.87,472.21,472.45,11600.0
2013-12-20 13:10:00,472.46,473.06,472.45,472.49,6900.0,472.46,473.06,472.45,472.49,6900.0
2013-12-20 13:20:00,472.62,472.93,472.41,472.61,7300.0,472.62,472.93,472.41,472.61,7300.0
2013-12-20 13:30:00,472.61,472.61,472.03,472.03,9100.0,472.61,472.61,472.03,472.03,9100.0
2013-12-20 13:40:00,472.37,473.14,471.93,473.14,10000.0,472.37,473.14,471.93,473.14,10000.0
2013-12-20 13:50:00,472.56,473.61,472.56,473.25,10500.0,472.56,473.61,472.56,473.25,10500.0
2013-12-20 14:00:00,473.29,473.7,472.83,473.7,8100.0,473.29,473.7,472.83,473.7,8100.0
2013-12-20 14:10:00,473.51,473.7,473.3,473.52,5500.0,473.51,473.7,473.3,473.52,5500.0
2013-12-20 14:20:00,473.3,473.67,473.3,473.64,8200.0,473.3,473.67,473.3,473.64,8200.0
2013-12-20 14:30:00,473.46,473.7,473.24,473.56,9100.0,473.46,473.7,473.24,473.56,9100.0
2013-12-20 14:40:00,473.56,473.8,473.19,473.29,15400.0,473.56,473.8,473.19,473.29,15400.0
2013-12-20 14:50:00,473.29,473.87,473.14,473.44,8100.0,473.29,473.87,473.14,473.44,8100.0
2013-12-20 15:00:00,473.43,473.69,473.11,473.12,9900.0,473.43,473.69,473.11,473.12,9900.0
2013-12-20 15:10:00,473.11,473.36,472.86,472.98,22500.0,473.11,473.36,472.86,472.98,22500.0
2013-12-20 15:20:00,472.95,473.23,472.75,473.17,12600.0,472.95,473.23,472.75,473.17,12600.0
2013-12-20 15:30:00,473.13,473.2,472.75,473.08,22800.0,473.13,473.2,472.75,473.08,22800.0
2013-12-20 15:40:00,473.07,473.75,473.01,473.14,33400.0,473.07,473.75,473.01,473.14,33400.0
2013-12-20 15:50:00,473.27,473.27,472.24,473.08,72100.0,473.27,473.27,472.24,473.08,72100.0
2013-12-23 09:30:00,464.28,478.79,464.28,470.12,16800.0,464.28,478.79,464.28,470.12,16800.0
2013-12-23 09:40:00,470.89,471.37,469.29,469.33,10100.0,470.89,471.37,469.29,469.33,10100.0
2013-12-23 09:50:00,470.11,470.16,469.36,470.16,4100.0,470.11,470.16,469.36,470.16,4100.0
2013-12-23 10:00:00,470.09,470.09,469.53,469.8,10100.0,470.09,470.09,469.53,469.8,10100.0
2013-12-23 10:10:00,469.8,470.92,469.54,470.73,13000.0,469.8,470.92,469.54,470.73,13000.0
2013-12-23 10:20:00,470.78,471.52,470.41,470.79,8800.0,470.78,471.52,470.41,470.79,8800.0
2013-12-23 10:30:00,471.0,471.08,469.48,470.01,7800.0,471.0,471.08,469.48,470.01,7800.0
2013-12-23 10:40:00,470.37,471.36,469.95,470.68,7600.0,470.37,471.36,469.95,470.68,7600.0
2013-12-23 10:50:00,471.24,471.24,470.54,470.72,4400.0,471.24,471.24,470.54,470.72,4400.0
2013-12-23 11:00:00,471.03,471.06,470.7,471.0,5400.0,471.03,471.06,470.7,471.0,5400.0
2013-12-23 11:10:00,470.93,471.26,470.6,470.89,5300.0,470.93,471.26,470.6,470.89,5300.0
2013-12-23 11:20:00,470.86,471.17,470.7,471.06,2500.0,470.86,471.17,470.7,471.06,2500.0
2013-12-23 11:30:00,470.89,471.32,470.74,471.24,4800.0,470.89,471.32,470.74,471.24,4800.0
2013-12-23 11:40:00,471.18,471.68,471.13,471.48,2900.0,471.18,471.68,471.13,471.48,2900.0
2013-12-23 11:50:00,471.5,473.17,471.34,472.7,13600.0,471.5,473.17,471.34,472.7,13600.0
2013-12-23 12:00:00,472.74,473.2,472.26,473.04,7000.0,472.74,473.2,472.26,473.04,7000.0
2013-12-23 12:10:00,473.13,474.1,472.74,473.91,13900.0,473.13,474.1,472.74,473.91,13900.0
2013-12-23 12:20:00,473.77,474.14,473.29,473.47,5600.0,473.77,474.14,473.29,473.47,5600.0
2013-12-23 12:30:00,473.41,474.34,473.41,473.95,4600.0,473.41,474.34,473.41,473.95,4600.0
2013-12-23 12:40:00,473.9,474.2,472.29,473.29,9500.0,473.9,474.2,472.29,473.29,9500.0
2013-12-23 12:50:00,473.44,473.44,472.32,472.49,4700.0,473.44,473.44,472.32,472.49,4700.0
2013-12-23 13:00:00,472.83,473.1,472.54,472.6,2800.0,472.83,473.1,472.54,472.6,2800.0
2013-12-23 13:10:00,473.07,473.1,472.11,473.1,15300.0,473.07,473.1,472.11,473.1,15300.0
2013-12-23 13:20:00,473.1,473.6,472.57,473.52,5000.0,473.1,473.6,472.57,473.52,5000.0
2013-12-23 13:30:00,473.08,473.48,472.16,472.16,8300.0,473.08,473.48,472.16,472.16,8300.0
2013-12-23 13:40:00,472.04,472.61,471.56,471.81,11000.0,472.04,472.61,471.56,471.81,11000.0
2013-12-23 13:50:00,471.75,473.01,471.13,472.23,10000.0,471.75,473.01,471.13,472.23,10000.0
2013-12-23 14:00:00,472.23,473.12,471.83,472.63,9700.0,472.23,473.12,471.83,472.63,9700.0
2013-12-23 14:10:00,472.26,472.4,471.71,471.91,8100.0,472.26,472.4,471.71,471.91,8100.0
2013-12-23 14:20:00,472.08,472.21,470.74,471.18,8600.0,472.08,472.21,470.74,471.18,8600.0
2013-12-23 14:30:00,470.71,471.48,470.71,471.48,4900.0,470.71,471.48,470.71,471.48,4900.0
2013-12-23 14:40:00,471.48,472.03,471.24,471.52,7400.0,471.48,472.03,471.24,471.52,7400.0
2013-12-23 14:50:00,471.68,471.75,471.14,471.29,11200.0,471.68,471.75,471.14,471.29,11200.0
2013-12-23 15:00:00,471.36,471.59,471.14,471.14,5300.0,471.36,471.59,471.14,471.14,5300.0
2013-12-23 15:10:00,471.3,471.31,471.0,471.08,10600.0,471.3,471.31,471.0,471.08,10600.0
2013-12-23 15:20:00,471.22,471.44,471.0,471.28,10300.0,471.22,471.44,471.0,471.28,10300.0
2013-12-23 15:30:00,471.11,471.73,471.11,471.44,13300.0,471.11,471.73,471.11,471.44,13300.0
2013-12-23 15:40:00,471.38,472.46,471.35,472.28,27900.0,471.38,472.46,471.35,472.28,27900.0
2013-12-23 15:50:00,472.29,472.91,472.03,472.54,43000.0,472.29,472.91,472.03,472.54,43000.0
2013-12-24 09:30:00,479.95,479.95,470.85,471.08,3200.0,479.95,479.95,470.85,471.08,3200.0
2013-12-24 09:40:00,471.22,473.85,471.22,471.4,2400.0,471.22,473.85,471.22,471.4,2400.0
2013-12-24 09:50:00,473.4,473.4,472.1,473.35,1400.0,473.4,473.4,472.1,473.35,1400.0
2013-12-24 10:00:00,472.42,475.0,472.42,474.99,5100.0,472.42,475.0,472.42,474.99,5100.0
2013-12-24 10:10:00,474.45,476.08,473.92,475.36,6100.0,474.45,476.08,473.92,475.36,6100.0
2013-12-24 10:20:00,475.28,475.43,474.38,474.92,2400.0,475.28,475.43,474.38,474.92,2400.0
2013-12-24 10:30:00,474.86,475.24,474.36,474.94,4500.0,474.86,475.24,474.36,474.94,4500.0
2013-12-24 10:40:00,474.79,476.08,474.65,476.08,4200.0,474.79,476.08,474.65,476.08,4200.0
2013-12-24 10:50:00,476.07,476.49,475.12,476.49,2000.0,476.07,476.49,475.12,476.49,2000.0
2013-12-24 11:00:00,476.49,476.49,475.61,476.42,3400.0,476.49,476.49,475.61,476.42,3400.0
2013-12-24 11:10:00,476.11,477.47,475.5,477.05,5700.0,476.11,477.47,475.5,477.05,5700.0
2013-12-24 11:20:00,477.42,477.42,475.78,476.32,7400.0,477.42,477.42,475.78,476.32,7400.0
2013-12-24 11:30:00,476.22,477.39,476.17,476.17,6500.0,476.22,477.39,476.17,476.17,6500.0
2013-12-24 11:40:00,476.03,476.03,474.93,475.75,6500.0,476.03,476.03,474.93,475.75,6500.0
2013-12-24 11:50:00,476.4,476.4,474.25,475.04,27100.0,476.4,476.4,474.25,475.04,27100.0
2013-12-24 12:00:00,474.29,475.69,474.25,474.25,4900.0,474.29,475.69,474.25,474.25,4900.0
2013-12-24 12:10:00,474.46,475.63,474.46,474.66,7800.0,474.46,475.63,474.46,474.66,7800.0
2013-12-24 12:20:00,475.0,475.64,474.65,475.64,3700.0,475.0,475.64,474.65,475.64,3700.0
2013-12-24 12:30:00,475.49,475.75,474.85,475.05,4200.0,475.49,475.75,474.85,475.05,4200.0
2013-12-24 12:40:00,475.36,475.67,474.11,475.01,12400.0,475.36,475.67,474.11,475.01,12400.0
2013-12-24 12:50:00,475.0,475.6,474.85,475.56,11300.0,475.0,475.6,474.85,475.56,11300.0
2013-12-26 09:30:00,479.95,479.95,473.59,474.52,3200.0,479.95,479.95,473.59,474.52,3200.0
2013-12-26 09:40:00,476.99,476.99,474.37,474.9,2400.0,476.99,476.99,474.37,474.9,2400.0
2013-12-26 09:50:00,475.0,475.78,474.79,474.79,3800.0,475.0,475.78,474.79,474.79,3800.0
2013-12-26 10:00:00,474.79,476.11,474.46,474.74,9900.0,474.79,476.11,474.46,474.74,9900.0
2013-12-26 10:10:00,474.73,475.62,474.58,475.3,4800.0,474.73,475.62,474.58,475.3,4800.0
2013-12-26 10:20:00,475.56,475.84,475.04,475.83,4100.0,475.56,475.84,475.04,475.83,4100.0
2013-12-26 10:30:00,475.57,475.84,475.3,475.78,1700.0,475.57,475.84,475.3,475.78,1700.0
2013-12-26 10:40:00,475.84,476.02,475.31,475.67,3800.0,475.84,476.02,475.31,475.67,3800.0
2013-12-26 10:50:00,475.96,475.99,475.23,475.72,3900.0,475.96,475.99,475.23,475.72,3900.0
2013-12-26 11:00:00,475.94,475.94,475.4,475.82,2600.0,475.94,475.94,475.4,475.82,2600.0
2013-12-26 11:10:00,475.46,475.77,475.41,475.42,2700.0,475.46,475.77,475.41,475.42,2700.0
2013-12-26 11:20:00,475.6,476.11,475.45,476.0,3800.0,475.6,476.11,475.45,476.0,3800.0
2013-12-26 11:30:00,476.11,476.89,475.65,476.84,3300.0,476.11,476.89,475.65,476.84,3300.0
2013-12-26 11:40:00,476.25,476.75,476.14,476.69,1700.0,476.25,476.75,476.14,476.69,1700.0
2013-12-26 11:50:00,476.21,476.69,475.86,476.6,5500.0,476.21,476.69,475.86,476.6,5500.0
2013-12-26 12:00:00,476.68,476.9,476.3,476.68,4600.0,476.68,476.9,476.3,476.68,4600.0
2013-12-26 12:10:00,476.48,476.65,475.54,476.4,6300.0,476.48,476.65,475.54,476.4,6300.0
2013-12-26 12:20:00,476.4,476.71,475.96,476.0,6700.0,476.4,476.71,475.96,476.0,6700.0
2013-12-26 12:30:00,476.01,476.63,476.0,476.52,1600.0,476.01,476.63,476.0,476.52,1600.0
2013-12-26 12:40:00,476.0,477.0,476.0,476.42,7000.0,476.0,477.0,476.0,476.42,7000.0
2013-12-26 12:50:00,476.41,477.06,476.41,477.04,1800.0,476.41,477.06,476.41,477.04,1800.0
2013-12-26 13:00:00,477.06,477.34,476.58,477.05,1500.0,477.06,477.34,476.58,477.05,1500.0
2013-12-26 13:10:00,477.05,477.31,476.7,476.7,3000.0,477.05,477.31,476.7,476.7,3000.0
2013-12-26 13:20:00,477.25,477.3,476.47,476.9,2500.0,477.25,477.3,476.47,476.9,2500.0
2013-12-26 13:30:00,476.44,476.99,476.44,476.95,4000.0,476.44,476.99,476.44,476.95,4000.0
2013-12-26 13:40:00,476.95,477.19,476.66,476.67,3600.0,476.95,477.19,476.66,476.67,3600.0
2013-12-26 13:50:00,477.02,477.22,476.67,476.69,6400.0,477.02,477.22,476.67,476.69,6400.0
2013-12-26 14:00:00,476.83,476.97,476.58,476.65,4700.0,476.83,476.97,476.58,476.65,4700.0
2013-12-26 14:10:00,476.65,476.71,476.4,476.54,3500.0,476.65,476.71,476.4,476.54,3500.0
2013-12-26 14:20:00,476.54,476.6,476.1,476.48,5000.0,476.54,476.6,476.1,476.48,5000.0
2013-12-26 14:30:00,476.62,476.77,476.31,476.49,3800.0,476.62,476.77,476.31,476.49,3800.0
2013-12-26 14:40:00,476.41,476.62,476.06,476.57,14000.0,476.41,476.62,476.06,476.57,14000.0
2013-12-26 14:50:00,476.55,476.6,476.21,476.52,1900.0,476.55,476.6,476.21,476.52,1900.0
2013-12-26 15:00:00,476.11,476.48,475.63,475.7,2600.0,476.11,476.48,475.63,475.7,2600.0
2013-12-26 15:10:00,475.77,476.25,475.49,475.49,6700.0,475.77,476.25,475.49,475.49,6700.0
2013-12-26 15:20:00,475.94,476.21,475.5,476.11,9700.0,475.94,476.21,475.5,476.11,9700.0
2013-12-26 15:30:00,476.28,476.8,476.01,476.75,14300.0,476.28,476.8,476.01,476.75,14300.0
2013-12-26 15:40:00,476.94,477.25,476.74,477.0,13200.0,476.94,477.25,476.74,477.0,13200.0
2013-12-26 15:50:00,477.0,477.29,476.5,476.84,31300.0,477.0,477.29,476.5,476.84,31300.0
2013-12-27 09:30:00,475.38,478.38,474.85,476.21,6500.0,475.38,478.38,474.85,476.21,6500.0
2013-12-27 09:40:00,477.45,479.0,477.03,477.97,9800.0,477.45,479.0,477.03,477.97,9800.0
2013-12-27 09:50:00,478.05,478.84,476.64,477.68,9400.0,478.05,478.84,476.64,477.68,9400.0
2013-12-27 10:00:00,477.62,478.54,477.59,477.93,2400.0,477.62,478.54,477.59,477.93,2400.0
2013-12-27 10:10:00,477.23,478.32,477.05,478.32,6500.0,477.23,478.32,477.05,478.32,6500.0
2013-12-27 10:20:00,478.01,478.49,477.65,477.85,6600.0,478.01,478.49,477.65,477.85,6600.0
2013-12-27 10:30:00,477.9,478.1,477.55,477.86,4000.0,477.9,478.1,477.55,477.86,4000.0
2013-12-27 10:40:00,477.58,478.09,477.55,478.03,9700.0,477.58,478.09,477.55,478.03,9700.0
2013-12-27 10:50:00,478.05,478.17,477.78,478.16,5400.0,478.05,478.17,477.78,478.16,5400.0
2013-12-27 11:00:00,478.17,478.51,477.75,478.09,11900.0,478.17,478.51,477.75,478.09,11900.0
2013-12-27 11:10:00,478.09,478.52,478.02,478.02,7100.0,478.09,478.52,478.02,478.02,7100.0
2013-12-27 11:20:00,478.02,478.52,477.5,477.8,7000.0,478.02,478.52,477.5,477.8,7000.0
2013-12-27 11:30:00,477.8,478.28,477.3,477.69,4300.0,477.8,478.28,477.3,477.69,4300.0
2013-12-27 11:40:00,477.68,477.79,476.7,477.28,10600.0,477.68,477.79,476.7,477.28,10600.0
2013-12-27 11:50:00,477.04,477.29,476.54,476.64,5200.0,477.04,477.29,476.54,476.64,5200.0
2013-12-27 12:00:00,475.93,476.97,475.81,476.25,9300.0,475.93,476.97,475.81,476.25,9300.0
2013-12-27 12:10:00,476.86,476.86,476.12,476.68,1200.0,476.86,476.86,476.12,476.68,1200.0
2013-12-27 12:20:00,476.26,477.09,475.9,476.0,3100.0,476.26,477.09,475.9,476.0,3100.0
2013-12-27 12:30:00,476.0,476.54,475.58,476.01,6000.0,476.0,476.54,475.58,476.01,6000.0
2013-12-27 12:40:00,476.06,476.5,475.44,475.67,3900.0,476.06,476.5,475.44,475.67,3900.0
2013-12-27 12:50:00,475.52,475.68,474.4,475.5,6800.0,475.52,475.68,474.4,475.5,6800.0
2013-12-27 13:00:00,475.5,475.5,474.91,475.16,2400.0,475.5,475.5,474.91,475.16,2400.0
2013-12-27 13:10:00,475.16,475.77,474.15,474.97,7400.0,475.16,475.77,474.15,474.97,7400.0
2013-12-27 13:20:00,474.77,475.53,474.48,475.21,2000.0,474.77,475.53,474.48,475.21,2000.0
2013-12-27 13:30:00,475.18,475.18,474.03,474.76,2400.0,475.18,475.18,474.03,474.76,2400.0
2013-12-27 13:40:00,474.4,474.59,473.95,474.09,3200.0,474.4,474.59,473.95,474.09,3200.0
2013-12-27 13:50:00,474.04,474.9,473.9,474.53,5700.0,474.04,474.9,473.9,474.53,5700.0
2013-12-27 14:00:00,474.62,475.43,474.23,475.43,5800.0,474.62,475.43,474.23,475.43,5800.0
2013-12-27 14:10:00,474.42,475.07,474.42,474.9,4200.0,474.42,475.07,474.42,474.9,4200.0
2013-12-27 14:20:00,475.02,476.0,474.79,475.99,5000.0,475.02,476.0,474.79,475.99,5000.0
2013-12-27 14:30:00,475.42,476.02,475.22,475.76,3400.0,475.42,476.02,475.22,475.76,3400.0
2013-12-27 14:40:00,475.48,476.28,475.48,475.96,5200.0,475.48,476.28,475.48,475.96,5200.0
2013-12-27 14:50:00,475.8,475.93,475.41,475.46,1900.0,475.8,475.93,475.41,475.46,1900.0
2013-12-27 15:00:00,475.52,475.88,475.47,475.47,1900.0,475.52,475.88,475.47,475.47,1900.0
2013-12-27 15:10:00,475.84,476.05,475.43,476.05,5500.0,475.84,476.05,475.43,476.05,5500.0
2013-12-27 15:20:00,475.95,476.49,475.74,476.49,7800.0,475.95,476.49,475.74,476.49,7800.0
2013-12-27 15:30:00,476.5,476.5,475.67,476.23,13900.0,476.5,476.5,475.67,476.23,13900.0
2013-12-27 15:40:00,476.32,477.27,476.09,477.27,14300.0,476.32,477.27,476.09,477.27,14300.0
2013-12-27 15:50:00,477.1,477.51,476.33,476.85,45000.0,477.1,477.51,476.33,476.85,45000.0
2013-12-30 09:30:00,476.83,478.5,475.35,478.5,6100.0,476.83,478.5,475.35,478.5,6100.0
2013-12-30 09:40:00,478.28,478.28,475.5,475.94,9400.0,478.28,478.28,475.5,475.94,9400.0
2013-12-30 09:50:00,475.5,476.23,475.0,475.5,5000.0,475.5,476.23,475.0,475.5,5000.0
2013-12-30 10:00:00,475.5,476.19,475.0,475.21,6300.0,475.5,476.19,475.0,475.21,6300.0
2013-12-30 10:10:00,474.94,475.48,474.58,475.2,10600.0,474.94,475.48,474.58,475.2,10600.0
2013-12-30 10:20:00,475.3,475.84,474.53,475.35,5400.0,475.3,475.84,474.53,475.35,5400.0
2013-12-30 10:30:00,474.87,475.79,474.67,475.73,4000.0,474.87,475.79,474.67,475.73,4000.0
2013-12-30 10:40:00,475.65,476.19,474.8,476.19,11200.0,475.65,476.19,474.8,476.19,11200.0
2013-12-30 10:50:00,476.21,476.21,475.07,475.71,2800.0,476.21,476.21,475.07,475.71,2800.0
2013-12-30 11:00:00,475.79,476.68,475.17,475.51,6300.0,475.79,476.68,475.17,475.51,6300.0
2013-12-30 11:10:00,475.9,476.83,475.67,476.83,5200.0,475.9,476.83,475.67,476.83,5200.0
2013-12-30 11:20:00,476.8,477.23,475.76,477.23,12100.0,476.8,477.23,475.76,477.23,12100.0
2013-12-30 11:30:00,476.62,478.1,476.62,477.4,8000.0,476.62,478.1,476.62,477.4,8000.0
2013-12-30 11:40:00,477.48,478.07,477.48,477.58,1800.0,477.48,478.07,477.48,477.58,1800.0
2013-12-30 11:50:00,477.6,478.19,477.58,477.9,7600.0,477.6,478.19,477.58,477.9,7600.0
2013-12-30 12:00:00,477.75,478.55,477.63,477.99,7300.0,477.75,478.55,477.63,477.99,7300.0
2013-12-30 12:10:00,478.04,478.44,477.69,478.07,2500.0,478.04,478.44,477.69,478.07,2500.0
2013-12-30 12:20:00,477.69,478.44,477.68,478.25,6300.0,477.69,478.44,477.68,478.25,6300.0
2013-12-30 12:30:00,478.25,478.41,477.77,478.4,21900.0,478.25,478.41,477.77,478.4,21900.0
2013-12-30 12:40:00,478.17,478.21,477.95,478.0,4800.0,478.17,478.21,477.95,478.0,4800.0
2013-12-30 12:50:00,478.18,478.49,477.95,478.16,6100.0,478.18,478.49,477.95,478.16,6100.0
2013-12-30 13:00:00,478.49,478.49,478.04,478.1,5800.0,478.49,478.49,478.04,478.1,5800.0
2013-12-30 13:10:00,478.1,478.64,477.73,478.55,10100.0,478.1,478.64,477.73,478.55,10100.0
2013-12-30 13:20:00,478.29,478.62,477.78,478.1,3000.0,478.29,478.62,477.78,478.1,3000.0
2013-12-30 13:30:00,478.22,478.54,478.03,478.54,1700.0,478.22,478.54,478.03,478.54,1700.0
2013-12-30 13:40:00,478.46,478.54,478.01,478.1,9300.0,478.46,478.54,478.01,478.1,9300.0
2013-12-30 13:50:00,478.37,478.49,477.77,478.08,2100.0,478.37,478.49,477.77,478.08,2100.0
2013-12-30 14:00:00,478.1,478.64,477.97,478.49,7600.0,478.1,478.64,477.97,478.49,7600.0
2013-12-30 14:10:00,478.1,478.68,478.1,478.68,4400.0,478.1,478.68,478.1,478.68,4400.0
2013-12-30 14:20:00,478.27,478.95,478.27,478.95,4800.0,478.27,478.95,478.27,478.95,4800.0
2013-12-30 14:30:00,478.95,479.02,478.55,479.0,3900.0,478.95,479.02,478.55,479.0,3900.0
2013-12-30 14:40:00,479.03,479.46,478.97,479.09,4600.0,479.03,479.46,478.97,479.09,4600.0
2013-12-30 14:50:00,479.39,479.68,479.13,479.17,8100.0,479.39,479.68,479.13,479.17,8100.0
2013-12-30 15:00:00,479.2,479.46,478.96,479.3,6100.0,479.2,479.46,478.96,479.3,6100.0
2013-12-30 15:10:00,479.23,479.45,478.4,478.45,4600.0,479.23,479.45,478.4,478.45,4600.0
2013-12-30 15:20:00,478.75,479.23,478.46,478.9,10600.0,478.75,479.23,478.46,478.9,10600.0
2013-12-30 15:30:00,479.1,479.35,478.73,478.74,14500.0,479.1,479.35,478.73,478.74,14500.0
2013-12-30 15:40:00,478.98,479.46,478.76,479.45,15500.0,478.98,479.46,478.76,479.45,15500.0
2013-12-30 15:50:00,479.45,479.68,478.95,479.61,35900.0,479.45,479.68,478.95,479.61,35900.0
2013-12-31 09:30:00,483.8,484.16,477.14,480.92,9600.0,483.8,484.16,477.14,480.92,9600.0
2013-12-31 09:40:00,480.91,483.68,479.51,482.85,6900.0,480.91,483.68,479.51,482.85,6900.0
2013-12-31 09:50:00,482.0,483.37,480.77,482.8,9000.0,482.0,483.37,480.77,482.8,9000.0
2013-12-31 10:00:00,482.85,482.85,480.62,481.06,5500.0,482.85,482.85,480.62,481.06,5500.0
2013-12-31 10:10:00,481.07,482.47,480.62,481.29,6300.0,481.07,482.47,480.62,481.29,6300.0
2013-12-31 10:20:00,481.25,482.24,480.97,482.19,7900.0,481.25,482.24,480.97,482.19,7900.0
2013-12-31 10:30:00,482.23,482.26,481.44,482.0,2700.0,482.23,482.26,481.44,482.0,2700.0
2013-12-31 10:40:00,482.01,482.5,481.77,481.93,4900.0,482.01,482.5,481.77,481.93,4900.0
2013-12-31 10:50:00,482.21,482.38,481.48,482.19,9300.0,482.21,482.38,481.48,482.19,9300.0
2013-12-31 11:00:00,482.16,482.57,481.73,482.36,1800.0,482.16,482.57,481.73,482.36,1800.0
2013-12-31 11:10:00,482.35,482.35,481.05,481.52,17400.0,482.35,482.35,481.05,481.52,17400.0
2013-12-31 11:20:00,481.32,481.53,480.5,480.76,10100.0,481.32,481.53,480.5,480.76,10100.0
2013-12-31 11:30:00,480.58,481.22,480.45,481.01,7900.0,480.58,481.22,480.45,481.01,7900.0
2013-12-31 11:40:00,481.07,481.07,480.4,480.7,5800.0,481.07,481.07,480.4,480.7,5800.0
2013-12-31 11:50:00,480.55,480.86,480.03,480.48,4400.0,480.55,480.86,480.03,480.48,4400.0
2013-12-31 12:00:00,480.48,480.5,479.5,479.5,2700.0,480.48,480.5,479.5,479.5,2700.0
2013-12-31 12:10:00,479.51,479.77,479.2,479.2,5600.0,479.51,479.77,479.2,479.2,5600.0
2013-12-31 12:20:00,479.07,479.4,478.4,478.4,2100.0,479.07,479.4,478.4,478.4,2100.0
2013-12-31 12:30:00,478.4,479.22,478.4,478.66,13000.0,478.4,479.22,478.4,478.66,13000.0
2013-12-31 12:40:00,478.64,478.66,477.39,478.28,13500.0,478.64,478.66,477.39,478.28,13500.0
2013-12-31 12:50:00,478.28,478.49,477.96,478.49,1900.0,478.28,478.49,477.96,478.49,1900.0
2013-12-31 13:00:00,478.69,478.69,477.91,478.44,4300.0,478.69,478.69,477.91,478.44,4300.0
2013-12-31 13:10:00,477.82,478.14,477.82,478.07,1800.0,477.82,478.14,477.82,478.07,1800.0
2013-12-31 13:20:00,478.11,478.11,477.41,477.75,3800.0,478.11,478.11,477.41,477.75,3800.0
2013-12-31 13:30:00,477.92,478.19,477.59,478.19,1600.0,477.92,478.19,477.59,478.19,1600.0
2013-12-31 13:40:00,478.19,478.19,477.6,477.6,1100.0,478.19,478.19,477.6,477.6,1100.0
2013-12-31 13:50:00,477.8,477.95,476.94,477.0,3800.0,477.8,477.95,476.94,477.0,3800.0
2013-12-31 14:00:00,477.35,477.76,477.08,477.76,6100.0,477.35,477.76,477.08,477.76,6100.0
2013-12-31 14:10:00,477.59,477.68,476.9,476.9,1800.0,477.59,477.68,476.9,476.9,1800.0
2013-12-31 14:20:00,476.91,477.5,476.0,476.59,6400.0,476.91,477.5,476.0,476.59,6400.0
2013-12-31 14:30:00,476.12,476.55,475.76,475.76,4100.0,476.12,476.55,475.76,475.76,4100.0
2013-12-31 14:40:00,475.97,476.2,475.75,475.8,6000.0,475.97,476.2,475.75,475.8,6000.0
2013-12-31 14:50:00,476.0,476.53,475.85,476.53,5300.0,476.0,476.53,475.85,476.53,5300.0
2013-12-31 15:00:00,476.58,476.73,476.15,476.15,3700.0,476.58,476.73,476.15,476.15,3700.0
2013-12-31 15:10:00,476.44,476.66,475.93,476.29,5800.0,476.44,476.66,475.93,476.29,5800.0
2013-12-31 15:20:00,476.34,476.65,476.03,476.27,6300.0,476.34,476.65,476.03,476.27,6300.0
2013-12-31 15:30:00,476.65,477.3,476.38,477.3,4200.0,476.65,477.3,476.38,477.3,4200.0
2013-12-31 15:40:00,477.31,478.2,477.28,478.15,11500.0,477.31,478.2,477.28,478.15,11500.0
2013-12-31 15:50:00,478.23,478.31,477.32,478.0,21200.0,478.23,478.31,477.32,478.0,21200.0
2014-01-02 09:30:00,477.67,479.43,476.02,478.11,5300.0,477.67,479.43,476.02,478.11,5300.0
2014-01-02 09:40:00,478.11,478.42,476.94,477.89,4100.0,478.11,478.42,476.94,477.89,4100.0
2014-01-02 09:50:00,477.89,478.47,475.97,477.11,17300.0,477.89,478.47,475.97,477.11,17300.0
2014-01-02 10:00:00,476.98,478.48,476.43,477.7,12800.0,476.98,478.48,476.43,477.7,12800.0
2014-01-02 10:10:00,478.01,479.7,477.35,478.46,6800.0,478.01,479.7,477.35,478.46,6800.0
2014-01-02 10:20:00,478.55,478.64,477.56,478.61,4700.0,478.55,478.64,477.56,478.61,4700.0
2014-01-02 10:30:00,478.08,479.23,477.92,478.83,4400.0,478.08,479.23,477.92,478.83,4400.0
2014-01-02 10:40:00,479.33,479.53,477.02,477.9,9900.0,479.33,479.53,477.02,477.9,9900.0
2014-01-02 10:50:00,477.42,478.26,476.01,476.73,9600.0,477.42,478.26,476.01,476.73,9600.0
2014-01-02 11:00:00,477.31,478.19,476.14,477.45,6400.0,477.31,478.19,476.14,477.45,6400.0
2014-01-02 11:10:00,477.22,478.06,476.77,476.77,3900.0,477.22,478.06,476.77,476.77,3900.0
2014-01-02 11:20:00,477.21,477.27,476.17,476.73,3800.0,477.21,477.27,476.17,476.73,3800.0
2014-01-02 11:30:00,476.76,477.33,472.89,472.89,12300.0,476.76,477.33,472.89,472.89,12300.0
2014-01-02 11:40:00,472.89,475.88,472.4,474.7,7300.0,472.89,475.88,472.4,474.7,7300.0
2014-01-02 11:50:00,473.87,474.73,473.21,473.67,5900.0,473.87,474.73,473.21,473.67,5900.0
2014-01-02 12:00:00,472.78,474.81,472.78,474.62,4300.0,472.78,474.81,472.78,474.62,4300.0
2014-01-02 12:10:00,473.92,475.23,472.66,474.17,9400.0,473.92,475.23,472.66,474.17,9400.0
2014-01-02 12:20:00,474.13,474.79,473.0,473.93,5500.0,474.13,474.79,473.0,473.93,5500.0
2014-01-02 12:30:00,473.94,474.71,473.87,474.34,1400.0,473.94,474.71,473.87,474.34,1400.0
2014-01-02 12:40:00,474.53,474.53,473.1,473.66,5200.0,474.53,474.53,473.1,473.66,5200.0
2014-01-02 12:50:00,473.58,474.37,473.17,473.35,6300.0,473.58,474.37,473.17,473.35,6300.0
2014-01-02 13:00:00,474.08,474.92,473.41,474.14,4400.0,474.08,474.92,473.41,474.14,4400.0
2014-01-02 13:10:00,473.96,474.11,473.01,473.01,2700.0,473.96,474.11,473.01,473.01,2700.0
2014-01-02 13:20:00,473.01,473.87,473.01,473.72,2600.0,473.01,473.87,473.01,473.72,2600.0
2014-01-02 13:30:00,473.48,473.67,473.04,473.28,3800.0,473.48,473.67,473.04,473.28,3800.0
2014-01-02 13:40:00,473.06,473.66,473.0,473.57,2100.0,473.06,473.66,473.0,473.57,2100.0
2014-01-02 13:50:00,473.64,473.65,473.32,473.39,4100.0,473.64,473.65,473.32,473.39,4100.0
2014-01-02 14:00:00,473.66,474.7,473.55,474.54,4500.0,473.66,474.7,473.55,474.54,4500.0
2014-01-02 14:10:00,474.05,474.85,473.92,474.44,4400.0,474.05,474.85,473.92,474.44,4400.0
2014-01-02 14:20:00,474.34,475.13,473.96,475.13,2500.0,474.34,475.13,473.96,475.13,2500.0
2014-01-02 14:30:00,474.53,474.96,474.23,474.71,2900.0,474.53,474.96,474.23,474.71,2900.0
2014-01-02 14:40:00,474.31,475.32,474.31,475.0,4100.0,474.31,475.32,474.31,475.0,4100.0
2014-01-02 14:50:00,474.82,475.4,474.6,475.39,5300.0,474.82,475.4,474.6,475.39,5300.0
2014-01-02 15:00:00,474.74,475.36,474.6,475.13,2400.0,474.74,475.36,474.6,475.13,2400.0
2014-01-02 15:10:00,475.13,475.27,474.85,474.89,5100.0,475.13,475.27,474.85,474.89,5100.0
2014-01-02 15:20:00,475.3,475.3,474.59,474.59,8000.0,475.3,475.3,474.59,474.59,8000.0
2014-01-02 15:30:00,474.31,474.65,473.72,474.28,4400.0,474.31,474.65,473.72,474.28,4400.0
2014-01-02 15:40:00,474.26,475.04,474.13,474.66,10100.0,474.26,475.04,474.13,474.66,10100.0
2014-01-02 15:50:00,474.66,474.96,473.92,474.36,26600.0,474.66,474.96,473.92,474.36,26600.0
2014-01-03 09:30:00,472.26,477.97,472.26,476.45,4500.0,472.26,477.97,472.26,476.45,4500.0
2014-01-03 09:40:00,477.81,477.99,475.73,475.95,5500.0,477.81,477.99,475.73,475.95,5500.0
2014-01-03 09:50:00,476.69,477.0,475.84,476.05,1800.0,476.69,477.0,475.84,476.05,1800.0
2014-01-03 10:00:00,475.9,477.0,475.78,476.22,4600.0,475.9,477.0,475.78,476.22,4600.0
2014-01-03 10:10:00,476.45,476.89,475.69,476.89,8000.0,476.45,476.89,475.69,476.89,8000.0
2014-01-03 10:20:00,477.32,478.26,476.3,477.75,3600.0,477.32,478.26,476.3,477.75,3600.0
2014-01-03 10:30:00,477.73,478.57,477.61,477.61,4000.0,477.73,478.57,477.61,477.61,4000.0
2014-01-03 10:40:00,478.51,478.92,477.72,477.72,5300.0,478.51,478.92,477.72,477.72,5300.0
2014-01-03 10:50:00,477.74,478.39,477.17,477.97,4800.0,477.74,478.39,477.17,477.97,4800.0
2014-01-03 11:00:00,477.44,477.97,477.17,477.17,2500.0,477.44,477.97,477.17,477.17,2500.0
2014-01-03 11:10:00,477.47,477.65,476.48,476.7,5400.0,477.47,477.65,476.48,476.7,5400.0
2014-01-03 11:20:00,476.03,477.23,476.03,476.07,4600.0,476.03,477.23,476.03,476.07,4600.0
2014-01-03 11:30:00,476.16,476.91,475.49,476.03,6700.0,476.16,476.91,475.49,476.03,6700.0
2014-01-03 11:40:00,476.65,477.56,475.97,477.45,8200.0,476.65,477.56,475.97,477.45,8200.0
2014-01-03 11:50:00,476.36,477.22,476.1,476.12,8300.0,476.36,477.22,476.1,476.12,8300.0
2014-01-03 12:00:00,476.32,476.47,476.12,476.3,2300.0,476.32,476.47,476.12,476.3,2300.0
2014-01-03 12:10:00,476.43,477.29,476.32,477.02,4000.0,476.43,477.29,476.32,477.02,4000.0
2014-01-03 12:20:00,477.48,478.45,477.48,477.54,5300.0,477.48,478.45,477.48,477.54,5300.0
2014-01-03 12:30:00,476.89,477.79,476.63,477.78,1800.0,476.89,477.79,476.63,477.78,1800.0
2014-01-03 12:40:00,477.51,477.73,476.85,477.53,3300.0,477.51,477.73,476.85,477.53,3300.0
2014-01-03 12:50:00,477.2,477.7,476.61,477.7,1000.0,477.2,477.7,476.61,477.7,1000.0
2014-01-03 13:00:00,476.63,477.69,476.63,476.82,2000.0,476.63,477.69,476.63,476.82,2000.0
2014-01-03 13:10:00,477.53,477.83,476.87,477.69,6600.0,477.53,477.83,476.87,477.69,6600.0
2014-01-03 13:20:00,477.17,477.67,477.12,477.63,1200.0,477.17,477.67,477.12,477.63,1200.0
2014-01-03 13:30:00,477.6,477.65,477.24,477.31,4200.0,477.6,477.65,477.24,477.31,4200.0
2014-01-03 13:40:00,477.25,477.34,476.78,476.78,5900.0,477.25,477.34,476.78,476.78,5900.0
2014-01-03 13:50:00,476.71,477.32,476.7,477.32,2100.0,476.71,477.32,476.7,477.32,2100.0
2014-01-03 14:00:00,477.66,477.88,476.89,477.88,7300.0,477.66,477.88,476.89,477.88,7300.0
2014-01-03 14:10:00,477.77,477.83,477.31,477.75,5400.0,477.77,477.83,477.31,477.75,5400.0
2014-01-03 14:20:00,477.76,477.8,477.03,477.67,8000.0,477.76,477.8,477.03,477.67,8000.0
2014-01-03 14:30:00,477.6,477.8,477.04,477.79,4400.0,477.6,477.8,477.04,477.79,4400.0
2014-01-03 14:40:00,477.54,478.06,477.3,478.01,4600.0,477.54,478.06,477.3,478.01,4600.0
2014-01-03 14:50:00,477.82,478.08,477.03,477.03,6400.0,477.82,478.08,477.03,477.03,6400.0
2014-01-03 15:00:00,477.03,477.73,477.02,477.42,3500.0,477.03,477.73,477.02,477.42,3500.0
2014-01-03 15:10:00,477.41,478.58,477.41,477.65,6900.0,477.41,478.58,477.41,477.65,6900.0
2014-01-03 15:20:00,477.91,478.2,477.24,477.3,9500.0,477.91,478.2,477.24,477.3,9500.0
2014-01-03 15:30:00,477.32,478.2,477.03,477.44,27800.0,477.32,478.2,477.03,477.44,27800.0
2014-01-03 15:40:00,477.38,477.57,476.58,476.88,17700.0,477.38,477.57,476.58,476.88,17700.0
2014-01-03 15:50:00,476.43,476.82,475.6,475.75,55300.0,476.43,476.82,475.6,475.75,55300.0
2014-01-06 09:30:00,478.51,479.0,476.81,478.14,3100.0,478.51,479.0,476.81,478.14,3100.0
2014-01-06 09:40:00,479.42,479.42,477.69,478.12,3800.0,479.42,479.42,477.69,478.12,3800.0
2014-01-06 09:50:00,477.82,479.96,477.82,479.96,1900.0,477.82,479.96,477.82,479.96,1900.0
2014-01-06 10:00:00,479.97,479.97,478.22,478.96,3600.0,479.97,479.97,478.22,478.96,3600.0
2014-01-06 10:10:00,479.21,480.26,478.51,480.26,6900.0,479.21,480.26,478.51,480.26,6900.0
2014-01-06 10:20:00,480.6,482.4,479.96,481.97,9100.0,480.6,482.4,479.96,481.97,9100.0
2014-01-06 10:30:00,481.9,482.4,481.46,482.16,7000.0,481.9,482.4,481.46,482.16,7000.0
2014-01-06 10:40:00,481.8,482.82,481.72,482.77,3900.0,481.8,482.82,481.72,482.77,3900.0
2014-01-06 10:50:00,482.4,483.3,482.4,482.62,7300.0,482.4,483.3,482.4,482.62,7300.0
2014-01-06 11:00:00,483.13,483.3,482.66,483.11,2900.0,483.13,483.3,482.66,483.11,2900.0
2014-01-06 11:10:00,483.02,483.06,482.29,482.29,10700.0,483.02,483.06,482.29,482.29,10700.0
2014-01-06 11:20:00,481.75,482.71,481.03,482.71,8300.0,481.75,482.71,481.03,482.71,8300.0
2014-01-06 11:30:00,482.8,482.8,482.18,482.53,2800.0,482.8,482.8,482.18,482.53,2800.0
2014-01-06 11:40:00,482.52,482.87,481.84,482.3,8200.0,482.52,482.87,481.84,482.3,8200.0
2014-01-06 11:50:00,482.21,482.71,482.06,482.67,3500.0,482.21,482.71,482.06,482.67,3500.0
2014-01-06 12:00:00,482.47,482.64,481.33,481.54,5900.0,482.47,482.64,481.33,481.54,5900.0
2014-01-06 12:10:00,481.55,481.59,480.72,480.74,2400.0,481.55,481.59,480.72,480.74,2400.0
2014-01-06 12:20:00,480.75,480.75,479.67,480.21,4600.0,480.75,480.75,479.67,480.21,4600.0
2014-01-06 12:30:00,480.0,480.54,479.79,479.84,4800.0,480.0,480.54,479.79,479.84,4800.0
2014-01-06 12:40:00,479.38,479.71,478.25,478.25,7500.0,479.38,479.71,478.25,478.25,7500.0
2014-01-06 12:50:00,478.25,480.36,478.25,479.66,4700.0,478.25,480.36,478.25,479.66,4700.0
2014-01-06 13:00:00,479.8,480.35,478.78,479.12,2900.0,479.8,480.35,478.78,479.12,2900.0
2014-01-06 13:10:00,479.35,479.35,478.82,478.84,1500.0,479.35,479.35,478.82,478.84,1500.0
2014-01-06 13:20:00,478.83,479.34,478.81,478.81,2600.0,478.83,479.34,478.81,478.81,2600.0
2014-01-06 13:30:00,478.81,479.15,478.3,478.46,3100.0,478.81,479.15,478.3,478.46,3100.0
2014-01-06 13:40:00,478.16,478.86,478.16,478.45,2000.0,478.16,478.86,478.16,478.45,2000.0
2014-01-06 13:50:00,478.48,480.06,478.48,479.38,2700.0,478.48,480.06,478.48,479.38,2700.0
2014-01-06 14:00:00,479.08,479.48,478.96,479.48,1900.0,479.08,479.48,478.96,479.48,1900.0
2014-01-06 14:10:00,479.13,479.72,479.08,479.72,700.0,479.13,479.72,479.08,479.72,700.0
2014-01-06 14:20:00,479.25,479.69,478.44,478.82,2400.0,479.25,479.69,478.44,478.82,2400.0
2014-01-06 14:30:00,478.89,479.59,478.89,479.59,1500.0,478.89,479.59,478.89,479.59,1500.0
2014-01-06 14:40:00,479.62,479.83,479.31,479.58,4100.0,479.62,479.83,479.31,479.58,4100.0
2014-01-06 14:50:00,479.7,479.96,479.52,479.88,1900.0,479.7,479.96,479.52,479.88,1900.0
2014-01-06 15:00:00,479.86,479.91,478.83,479.25,3200.0,479.86,479.91,478.83,479.25,3200.0
2014-01-06 15:10:00,479.0,479.42,479.0,479.1,8300.0,479.0,479.42,479.0,479.1,8300.0
2014-01-06 15:20:00,479.22,479.88,479.02,479.76,4700.0,479.22,479.88,479.02,479.76,4700.0
2014-01-06 15:30:00,479.59,479.69,477.82,478.13,6900.0,479.59,479.69,477.82,478.13,6900.0
2014-01-06 15:40:00,478.15,478.95,478.0,478.66,16800.0,478.15,478.95,478.0,478.66,16800.0
2014-01-06 15:50:00,478.49,479.28,477.88,478.66,64100.0,478.49,479.28,477.88,478.66,64100.0
2014-01-07 09:30:00,479.22,481.97,478.75,480.23,20800.0,479.22,481.97,478.75,480.23,20800.0
2014-01-07 09:40:00,480.23,481.03,478.52,480.55,9600.0,480.23,481.03,478.52,480.55,9600.0
2014-01-07 09:50:00,480.63,482.83,480.63,481.65,15600.0,480.63,482.83,480.63,481.65,15600.0
2014-01-07 10:00:00,482.33,482.76,481.66,482.5,5600.0,482.33,482.76,481.66,482.5,5600.0
2014-01-07 10:10:00,482.5,483.9,482.49,483.44,14000.0,482.5,483.9,482.49,483.44,14000.0
2014-01-07 10:20:00,483.61,484.09,483.37,483.81,4600.0,483.61,484.09,483.37,483.81,4600.0
2014-01-07 10:30:00,483.81,484.4,483.77,484.4,4800.0,483.81,484.4,483.77,484.4,4800.0
2014-01-07 10:40:00,484.57,485.9,484.42,485.71,7000.0,484.57,485.9,484.42,485.71,7000.0
2014-01-07 10:50:00,485.85,486.32,484.62,486.01,16000.0,485.85,486.32,484.62,486.01,16000.0
2014-01-07 11:00:00,486.01,486.03,485.35,486.0,7500.0,486.01,486.03,485.35,486.0,7500.0
2014-01-07 11:10:00,485.81,486.05,485.0,485.4,17900.0,485.81,486.05,485.0,485.4,17900.0
2014-01-07 11:20:00,485.4,486.4,484.83,484.93,6600.0,485.4,486.4,484.83,484.93,6600.0
2014-01-07 11:30:00,484.54,485.85,484.54,485.04,7000.0,484.54,485.85,484.54,485.04,7000.0
2014-01-07 11:40:00,485.15,485.8,484.68,484.68,2500.0,485.15,485.8,484.68,484.68,2500.0
2014-01-07 11:50:00,484.67,485.19,484.33,484.92,6400.0,484.67,485.19,484.33,484.92,6400.0
2014-01-07 12:00:00,484.69,484.95,484.44,484.5,3800.0,484.69,484.95,484.44,484.5,3800.0
2014-01-07 12:10:00,484.81,484.81,483.22,484.54,13800.0,484.81,484.81,483.22,484.54,13800.0
2014-01-07 12:20:00,484.48,485.12,483.64,484.4,7500.0,484.48,485.12,483.64,484.4,7500.0
2014-01-07 12:30:00,484.59,484.59,483.71,483.81,4700.0,484.59,484.59,483.71,483.81,4700.0
2014-01-07 12:40:00,483.63,484.5,483.63,484.14,5800.0,483.63,484.5,483.63,484.14,5800.0
2014-01-07 12:50:00,484.63,484.63,483.5,484.19,3600.0,484.63,484.63,483.5,484.19,3600.0
2014-01-07 13:00:00,484.17,484.91,484.17,484.63,1200.0,484.17,484.91,484.17,484.63,1200.0
2014-01-07 13:10:00,484.55,484.85,484.2,484.79,1900.0,484.55,484.85,484.2,484.79,1900.0
2014-01-07 13:20:00,484.49,484.65,483.95,484.27,2200.0,484.49,484.65,483.95,484.27,2200.0
2014-01-07 13:30:00,483.84,484.14,483.52,484.0,10700.0,483.84,484.14,483.52,484.0,10700.0
2014-01-07 13:40:00,483.68,483.68,482.69,482.89,2500.0,483.68,483.68,482.69,482.89,2500.0
2014-01-07 13:50:00,482.9,483.83,482.86,483.04,6500.0,482.9,483.83,482.86,483.04,6500.0
2014-01-07 14:00:00,482.88,483.16,481.48,481.48,3300.0,482.88,483.16,481.48,481.48,3300.0
2014-01-07 14:10:00,481.74,482.68,481.62,482.47,18600.0,481.74,482.68,481.62,482.47,18600.0
2014-01-07 14:20:00,482.16,483.05,482.13,482.55,9200.0,482.16,483.05,482.13,482.55,9200.0
2014-01-07 14:30:00,482.88,483.65,482.42,483.14,5700.0,482.88,483.65,482.42,483.14,5700.0
2014-01-07 14:40:00,483.1,483.89,482.88,483.04,9000.0,483.1,483.89,482.88,483.04,9000.0
2014-01-07 14:50:00,483.03,483.25,482.6,483.25,7000.0,483.03,483.25,482.6,483.25,7000.0
2014-01-07 15:00:00,483.53,484.29,483.41,484.03,6100.0,483.53,484.29,483.41,484.03,6100.0
2014-01-07 15:10:00,484.03,484.63,483.86,484.29,9500.0,484.03,484.63,483.86,484.29,9500.0
2014-01-07 15:20:00,484.6,484.67,483.93,484.64,8600.0,484.6,484.67,483.93,484.64,8600.0
2014-01-07 15:30:00,484.64,484.94,484.14,484.77,10500.0,484.64,484.94,484.14,484.77,10500.0
2014-01-07 15:40:00,484.78,484.86,483.99,484.48,10600.0,484.78,484.86,483.99,484.48,10600.0
2014-01-07 15:50:00,484.3,484.85,483.36,483.43,16000.0,484.3,484.85,483.36,483.43,16000.0
2014-01-08 09:30:00,483.59,484.19,481.94,483.9,1900.0,483.59,484.19,481.94,483.9,1900.0
2014-01-08 09:40:00,483.92,483.96,483.07,483.5,3200.0,483.92,483.96,483.07,483.5,3200.0
2014-01-08 09:50:00,482.72,484.7,482.32,484.7,7200.0,482.72,484.7,482.32,484.7,7200.0
2014-01-08 10:00:00,484.47,485.19,483.78,484.1,3700.0,484.47,485.19,483.78,484.1,3700.0
2014-01-08 10:10:00,484.64,485.61,484.16,484.56,3700.0,484.64,485.61,484.16,484.56,3700.0
2014-01-08 10:20:00,484.58,484.64,484.58,484.64,200.0,484.58,484.64,484.58,484.64,200.0
2014-01-08 10:30:00,484.98,486.19,484.98,485.69,5100.0,484.98,486.19,484.98,485.69,5100.0
2014-01-08 10:40:00,485.41,485.75,484.89,485.75,2400.0,485.41,485.75,484.89,485.75,2400.0
2014-01-08 10:50:00,484.91,485.46,484.86,485.46,400.0,484.91,485.46,484.86,485.46,400.0
2014-01-08 11:00:00,485.42,485.42,484.51,484.85,2800.0,485.42,485.42,484.51,484.85,2800.0
2014-01-08 11:10:00,484.78,485.71,484.78,485.71,1000.0,484.78,485.71,484.78,485.71,1000.0
2014-01-08 11:20:00,485.73,486.0,484.99,485.1,2200.0,485.73,486.0,484.99,485.1,2200.0
2014-01-08 11:30:00,485.08,485.61,484.99,485.57,1100.0,485.08,485.61,484.99,485.57,1100.0
2014-01-08 11:40:00,485.99,485.99,485.71,485.73,1000.0,485.99,485.99,485.71,485.73,1000.0
2014-01-08 11:50:00,485.93,486.12,485.77,486.12,1900.0,485.93,486.12,485.77,486.12,1900.0
2014-01-08 12:00:00,485.89,485.89,485.41,485.57,2000.0,485.89,485.89,485.41,485.57,2000.0
2014-01-08 12:10:00,485.11,485.71,485.11,485.35,1500.0,485.11,485.71,485.11,485.35,1500.0
2014-01-08 12:20:00,485.97,486.26,485.65,486.01,2800.0,485.97,486.26,485.65,486.01,2800.0
2014-01-08 12:30:00,485.83,485.88,485.51,485.8,2400.0,485.83,485.88,485.51,485.8,2400.0
2014-01-08 12:40:00,485.67,485.96,485.33,485.55,2000.0,485.67,485.96,485.33,485.55,2000.0
2014-01-08 12:50:00,485.68,486.0,485.33,486.0,3700.0,485.68,486.0,485.33,486.0,3700.0
2014-01-08 13:00:00,485.87,486.38,485.4,486.38,2500.0,485.87,486.38,485.4,486.38,2500.0
2014-01-08 13:10:00,486.4,486.4,485.42,486.1,3200.0,486.4,486.4,485.42,486.1,3200.0
2014-01-08 13:20:00,486.12,486.4,485.79,485.96,5400.0,486.12,486.4,485.79,485.96,5400.0
2014-01-08 13:30:00,485.95,486.38,485.78,485.87,3900.0,485.95,486.38,485.78,485.87,3900.0
2014-01-08 13:40:00,485.9,486.71,485.87,486.71,3800.0,485.9,486.71,485.87,486.71,3800.0
2014-01-08 13:50:00,486.47,486.9,486.35,486.35,1400.0,486.47,486.9,486.35,486.35,1400.0
2014-01-08 14:00:00,486.05,487.39,485.96,486.21,8400.0,486.05,487.39,485.96,486.21,8400.0
2014-01-08 14:10:00,486.74,487.38,486.21,487.1,4400.0,486.74,487.38,486.21,487.1,4400.0
2014-01-08 14:20:00,487.11,487.4,486.87,487.38,4000.0,487.11,487.4,486.87,487.38,4000.0
2014-01-08 14:30:00,487.03,487.9,486.95,487.85,8600.0,487.03,487.9,486.95,487.85,8600.0
2014-01-08 14:40:00,487.4,488.15,487.34,487.97,8400.0,487.4,488.15,487.34,487.97,8400.0
2014-01-08 14:50:00,487.98,488.39,487.47,488.12,5700.0,487.98,488.39,487.47,488.12,5700.0
2014-01-08 15:00:00,488.06,488.29,487.47,487.88,5700.0,488.06,488.29,487.47,487.88,5700.0
2014-01-08 15:10:00,487.87,487.94,487.49,487.49,4900.0,487.87,487.94,487.49,487.49,4900.0
2014-01-08 15:20:00,487.5,487.69,486.9,486.95,8300.0,487.5,487.69,486.9,486.95,8300.0
2014-01-08 15:30:00,487.24,487.96,486.94,487.82,14700.0,487.24,487.96,486.94,487.82,14700.0
2014-01-08 15:40:00,487.96,488.39,487.48,488.15,13300.0,487.96,488.39,487.48,488.15,13300.0
2014-01-08 15:50:00,488.28,488.6,487.7,488.5,33900.0,488.28,488.6,487.7,488.5,33900.0
2014-01-09 09:30:00,489.26,489.4,486.92,487.43,4200.0,489.26,489.4,486.92,487.43,4200.0
2014-01-09 09:40:00,487.82,489.09,486.87,489.01,7600.0,487.82,489.09,486.87,489.01,7600.0
2014-01-09 09:50:00,489.39,489.4,488.18,489.37,5300.0,489.39,489.4,488.18,489.37,5300.0
2014-01-09 10:00:00,489.39,489.89,488.72,489.65,5100.0,489.39,489.89,488.72,489.65,5100.0
2014-01-09 10:10:00,489.86,489.9,489.1,489.5,5200.0,489.86,489.9,489.1,489.5,5200.0
2014-01-09 10:20:00,488.97,489.73,488.97,489.17,1100.0,488.97,489.73,488.97,489.17,1100.0
2014-01-09 10:30:00,489.11,489.59,489.1,489.59,2200.0,489.11,489.59,489.1,489.59,2200.0
2014-01-09 10:40:00,489.59,489.9,489.45,489.82,2000.0,489.59,489.9,489.45,489.82,2000.0
2014-01-09 10:50:00,489.78,489.78,488.53,489.33,10500.0,489.78,489.78,488.53,489.33,10500.0
2014-01-09 11:00:00,489.13,489.34,488.56,488.96,6900.0,489.13,489.34,488.56,488.96,6900.0
2014-01-09 11:10:00,489.11,489.28,488.77,489.25,2100.0,489.11,489.28,488.77,489.25,2100.0
2014-01-09 11:20:00,488.72,489.62,488.72,489.61,2200.0,488.72,489.62,488.72,489.61,2200.0
2014-01-09 11:30:00,489.01,489.57,489.01,489.37,3900.0,489.01,489.57,489.01,489.37,3900.0
2014-01-09 11:40:00,489.37,489.78,489.18,489.36,4700.0,489.37,489.78,489.18,489.36,4700.0
2014-01-09 11:50:00,489.25,489.8,489.25,489.64,2000.0,489.25,489.8,489.25,489.64,2000.0
2014-01-09 12:00:00,489.64,489.81,489.01,489.65,2900.0,489.64,489.81,489.01,489.65,2900.0
2014-01-09 12:10:00,489.72,489.72,489.22,489.71,5900.0,489.72,489.72,489.22,489.71,5900.0
2014-01-09 12:20:00,489.88,490.87,489.74,490.64,13300.0,489.88,490.87,489.74,490.64,13300.0
2014-01-09 12:30:00,490.36,491.9,490.36,491.84,7200.0,490.36,491.9,490.36,491.84,7200.0
2014-01-09 12:40:00,491.76,492.03,491.3,491.93,3000.0,491.76,492.03,491.3,491.93,3000.0
2014-01-09 12:50:00,492.15,492.4,491.65,492.4,5100.0,492.15,492.4,491.65,492.4,5100.0
2014-01-09 13:00:00,492.63,492.84,492.23,492.39,9100.0,492.63,492.84,492.23,492.39,9100.0
2014-01-09 13:10:00,492.32,492.88,492.07,492.73,10100.0,492.32,492.88,492.07,492.73,10100.0
2014-01-09 13:20:00,492.72,492.89,492.46,492.68,4200.0,492.72,492.89,492.46,492.68,4200.0
2014-01-09 13:30:00,492.68,492.9,492.41,492.75,2500.0,492.68,492.9,492.41,492.75,2500.0
2014-01-09 13:40:00,492.75,493.05,492.26,492.88,9500.0,492.75,493.05,492.26,492.88,9500.0
2014-01-09 13:50:00,493.0,493.22,492.69,492.91,5700.0,493.0,493.22,492.69,492.91,5700.0
2014-01-09 14:00:00,492.82,493.05,492.24,492.84,7300.0,492.82,493.05,492.24,492.84,7300.0
2014-01-09 14:10:00,492.92,492.99,491.6,491.79,9800.0,492.92,492.99,491.6,491.79,9800.0
2014-01-09 14:20:00,491.55,492.14,491.28,491.29,13400.0,491.55,492.14,491.28,491.29,13400.0
2014-01-09 14:30:00,491.29,491.5,488.89,490.35,18400.0,491.29,491.5,488.89,490.35,18400.0
2014-01-09 14:40:00,490.57,491.96,490.57,491.22,3700.0,490.57,491.96,490.57,491.22,3700.0
2014-01-09 14:50:00,491.11,491.43,490.62,490.62,2300.0,491.11,491.43,490.62,490.62,2300.0
2014-01-09 15:00:00,490.85,491.78,490.85,491.78,4000.0,490.85,491.78,490.85,491.78,4000.0
2014-01-09 15:10:00,491.9,492.2,491.54,491.7,9900.0,491.9,492.2,491.54,491.7,9900.0
2014-01-09 15:20:00,491.7,492.01,491.53,491.65,6300.0,491.7,492.01,491.53,491.65,6300.0
2014-01-09 15:30:00,491.63,491.63,490.74,491.25,7500.0,491.63,491.63,490.74,491.25,7500.0
2014-01-09 15:40:00,491.25,491.92,490.97,491.41,10000.0,491.25,491.92,490.97,491.41,10000.0
2014-01-09 15:50:00,491.48,492.56,491.26,492.45,27700.0,491.48,492.56,491.26,492.45,27700.0
2014-01-10 09:30:00,492.99,493.11,491.91,491.95,3600.0,492.99,493.11,491.91,491.95,3600.0
2014-01-10 09:40:00,492.23,492.73,490.12,491.44,51100.0,492.23,492.73,490.12,491.44,51100.0
2014-01-10 09:50:00,491.5,492.07,490.31,491.55,8100.0,491.5,492.07,490.31,491.55,8100.0
2014-01-10 10:00:00,491.47,491.54,490.26,490.81,6600.0,491.47,491.54,490.26,490.81,6600.0
2014-01-10 10:10:00,490.9,491.01,490.24,490.83,3600.0,490.9,491.01,490.24,490.83,3600.0
2014-01-10 10:20:00,490.5,491.03,489.43,489.43,12000.0,490.5,491.03,489.43,489.43,12000.0
2014-01-10 10:30:00,489.59,490.74,489.59,489.7,4200.0,489.59,490.74,489.59,489.7,4200.0
2014-01-10 10:40:00,489.63,490.33,489.52,490.11,4900.0,489.63,490.33,489.52,490.11,4900.0
2014-01-10 10:50:00,490.31,490.51,489.85,490.4,3700.0,490.31,490.51,489.85,490.4,3700.0
2014-01-10 11:00:00,489.88,490.11,488.82,489.17,8500.0,489.88,490.11,488.82,489.17,8500.0
2014-01-10 11:10:00,489.48,489.63,488.89,489.53,10600.0,489.48,489.63,488.89,489.53,10600.0
2014-01-10 11:20:00,489.27,490.49,489.16,490.49,12100.0,489.27,490.49,489.16,490.49,12100.0
2014-01-10 11:30:00,489.98,490.34,489.65,490.09,3600.0,489.98,490.34,489.65,490.09,3600.0
2014-01-10 11:40:00,490.03,490.93,489.96,490.64,10800.0,490.03,490.93,489.96,490.64,10800.0
2014-01-10 11:50:00,490.52,490.57,489.78,489.78,4300.0,490.52,490.57,489.78,489.78,4300.0
2014-01-10 12:00:00,489.91,490.63,489.74,490.16,5100.0,489.91,490.63,489.74,490.16,5100.0
2014-01-10 12:10:00,490.06,490.79,489.78,490.13,8900.0,490.06,490.79,489.78,490.13,8900.0
2014-01-10 12:20:00,490.13,490.57,489.94,489.94,5100.0,490.13,490.57,489.94,489.94,5100.0
2014-01-10 12:30:00,490.14,490.25,490.05,490.05,2200.0,490.14,490.25,490.05,490.05,2200.0
2014-01-10 12:40:00,490.06,491.21,490.06,491.0,5800.0,490.06,491.21,490.06,491.0,5800.0
2014-01-10 12:50:00,490.85,490.89,490.4,490.71,3100.0,490.85,490.89,490.4,490.71,3100.0
2014-01-10 13:00:00,490.76,490.79,490.1,490.31,7000.0,490.76,490.79,490.1,490.31,7000.0
2014-01-10 13:10:00,490.29,490.56,489.75,489.75,8800.0,490.29,490.56,489.75,489.75,8800.0
2014-01-10 13:20:00,489.55,490.05,489.55,489.56,2800.0,489.55,490.05,489.55,489.56,2800.0
2014-01-10 13:30:00,489.61,490.1,489.61,489.82,2000.0,489.61,490.1,489.61,489.82,2000.0
2014-01-10 13:40:00,489.82,490.04,489.72,489.74,3600.0,489.82,490.04,489.72,489.74,3600.0
2014-01-10 13:50:00,489.74,489.74,489.4,489.43,3300.0,489.74,489.74,489.4,489.43,3300.0
2014-01-10 14:00:00,489.32,490.31,489.32,489.77,4700.0,489.32,490.31,489.32,489.77,4700.0
2014-01-10 14:10:00,489.77,490.1,489.52,490.05,3500.0,489.77,490.1,489.52,490.05,3500.0
2014-01-10 14:20:00,489.98,490.12,489.31,489.39,2900.0,489.98,490.12,489.31,489.39,2900.0
2014-01-10 14:30:00,489.54,491.27,489.5,491.2,7200.0,489.54,491.27,489.5,491.2,7200.0
2014-01-10 14:40:00,490.9,491.28,490.19,490.5,4600.0,490.9,491.28,490.19,490.5,4600.0
2014-01-10 14:50:00,490.36,490.36,489.92,490.23,2000.0,490.36,490.36,489.92,490.23,2000.0
2014-01-10 15:00:00,490.23,491.04,490.01,491.03,5400.0,490.23,491.04,490.01,491.03,5400.0
2014-01-10 15:10:00,490.96,491.4,490.64,490.64,3900.0,490.96,491.4,490.64,490.64,3900.0
2014-01-10 15:20:00,490.64,490.82,489.91,490.19,9100.0,490.64,490.82,489.91,490.19,9100.0
2014-01-10 15:30:00,490.28,490.66,490.06,490.36,10000.0,490.28,490.66,490.06,490.36,10000.0
2014-01-10 15:40:00,490.19,490.33,489.71,489.85,9900.0,490.19,490.33,489.71,489.85,9900.0
2014-01-10 15:50:00,489.94,490.67,489.78,490.0,39500.0,489.94,490.67,489.78,490.0,39500.0
2014-01-13 09:30:00,490.19,490.87,488.09,490.86,6900.0,490.19,490.87,488.09,490.86,6900.0
2014-01-13 09:40:00,491.2,491.2,491.0,491.0,200.0,491.2,491.2,491.0,491.0,200.0
2014-01-13 09:50:00,491.0,491.97,490.89,491.65,2300.0,491.0,491.97,490.89,491.65,2300.0
2014-01-13 10:00:00,491.75,492.27,491.42,492.02,3800.0,491.75,492.27,491.42,492.02,3800.0
2014-01-13 10:10:00,491.66,492.8,491.66,492.75,8000.0,491.66,492.8,491.66,492.75,8000.0
2014-01-13 10:20:00,492.06,493.1,492.05,492.57,6100.0,492.06,493.1,492.05,492.57,6100.0
2014-01-13 10:30:00,492.56,493.07,492.24,493.07,1600.0,492.56,493.07,492.24,493.07,1600.0
2014-01-13 10:40:00,492.91,494.26,492.91,493.69,13400.0,492.91,494.26,492.91,493.69,13400.0
2014-01-13 10:50:00,493.93,493.95,493.54,493.55,700.0,493.93,493.95,493.54,493.55,700.0
2014-01-13 11:00:00,493.56,494.43,493.27,494.0,17500.0,493.56,494.43,493.27,494.0,17500.0
2014-01-13 11:10:00,494.04,495.0,494.04,494.63,4100.0,494.04,495.0,494.04,494.63,4100.0
2014-01-13 11:20:00,494.78,494.78,493.75,493.99,5100.0,494.78,494.78,493.75,493.99,5100.0
2014-01-13 11:30:00,493.99,494.42,493.65,494.17,4900.0,493.99,494.42,493.65,494.17,4900.0
2014-01-13 11:40:00,494.41,494.45,493.75,494.15,8200.0,494.41,494.45,493.75,494.15,8200.0
2014-01-13 11:50:00,494.0,494.42,493.76,493.76,3700.0,494.0,494.42,493.76,493.76,3700.0
2014-01-13 12:00:00,494.32,494.32,493.75,493.77,4300.0,494.32,494.32,493.75,493.77,4300.0
2014-01-13 12:10:00,493.69,493.87,493.35,493.64,13000.0,493.69,493.87,493.35,493.64,13000.0
2014-01-13 12:20:00,493.46,493.46,492.31,492.63,3700.0,493.46,493.46,492.31,492.63,3700.0
2014-01-13 12:30:00,492.29,493.1,491.81,491.81,14800.0,492.29,493.1,491.81,491.81,14800.0
2014-01-13 12:40:00,491.81,492.4,491.67,491.7,3800.0,491.81,492.4,491.67,491.7,3800.0
2014-01-13 12:50:00,491.76,492.12,491.01,491.09,2700.0,491.76,492.12,491.01,491.09,2700.0
2014-01-13 13:00:00,491.1,492.56,490.55,492.56,6500.0,491.1,492.56,490.55,492.56,6500.0
2014-01-13 13:10:00,492.86,492.86,490.69,491.05,26800.0,492.86,492.86,490.69,491.05,26800.0
2014-01-13 13:20:00,491.55,491.57,490.15,490.15,35500.0,491.55,491.57,490.15,490.15,35500.0
2014-01-13 13:30:00,490.05,490.39,488.89,489.05,17500.0,490.05,490.39,488.89,489.05,17500.0
2014-01-13 13:40:00,488.76,489.06,487.83,488.25,6600.0,488.76,489.06,487.83,488.25,6600.0
2014-01-13 13:50:00,488.38,488.79,488.22,488.76,1700.0,488.38,488.79,488.22,488.76,1700.0
2014-01-13 14:00:00,488.87,488.91,488.41,488.41,2700.0,488.87,488.91,488.41,488.41,2700.0
2014-01-13 14:10:00,488.29,488.47,487.65,488.05,2700.0,488.29,488.47,487.65,488.05,2700.0
2014-01-13 14:20:00,487.99,488.26,486.52,486.99,7000.0,487.99,488.26,486.52,486.99,7000.0
2014-01-13 14:30:00,487.07,488.92,487.07,488.59,8700.0,487.07,488.92,487.07,488.59,8700.0
2014-01-13 14:40:00,488.52,488.76,487.96,487.96,4300.0,488.52,488.76,487.96,487.96,4300.0
2014-01-13 14:50:00,488.03,488.05,487.46,487.77,3100.0,488.03,488.05,487.46,487.77,3100.0
2014-01-13 15:00:00,487.78,487.78,486.44,486.55,7100.0,487.78,487.78,486.44,486.55,7100.0
2014-01-13 15:10:00,486.86,487.16,486.17,486.75,9700.0,486.86,487.16,486.17,486.75,9700.0
2014-01-13 15:20:00,486.84,487.14,485.91,487.13,8300.0,486.84,487.14,485.91,487.13,8300.0
2014-01-13 15:30:00,486.64,486.68,485.7,486.07,4200.0,486.64,486.68,485.7,486.07,4200.0
2014-01-13 15:40:00,486.1,486.25,485.53,486.1,8800.0,486.1,486.25,485.53,486.1,8800.0
2014-01-13 15:50:00,485.98,487.13,485.69,486.35,38700.0,485.98,487.13,485.69,486.35,38700.0
2014-01-14 09:30:00,498.24,498.24,488.03,492.97,9200.0,498.24,498.24,488.03,492.97,9200.0
2014-01-14 09:40:00,492.97,492.97,487.3,489.07,10200.0,492.97,492.97,487.3,489.07,10200.0
2014-01-14 09:50:00,488.34,490.88,488.27,490.34,4000.0,488.34,490.88,488.27,490.34,4000.0
2014-01-14 10:00:00,489.62,490.58,488.79,489.6,11200.0,489.62,490.58,488.79,489.6,11200.0
2014-01-14 10:10:00,489.44,491.08,489.19,489.91,10100.0,489.44,491.08,489.19,489.91,10100.0
2014-01-14 10:20:00,490.79,492.5,490.5,490.99,8300.0,490.79,492.5,490.5,490.99,8300.0
2014-01-14 10:30:00,490.69,491.21,489.83,489.84,6800.0,490.69,491.21,489.83,489.84,6800.0
2014-01-14 10:40:00,490.57,491.18,490.0,491.0,3400.0,490.57,491.18,490.0,491.0,3400.0
2014-01-14 10:50:00,490.98,492.25,490.8,492.06,5500.0,490.98,492.25,490.8,492.06,5500.0
2014-01-14 11:00:00,492.25,492.56,491.3,492.17,5300.0,492.25,492.56,491.3,492.17,5300.0
2014-01-14 11:10:00,492.42,493.06,492.42,493.03,4000.0,492.42,493.06,492.42,493.03,4000.0
2014-01-14 11:20:00,493.41,494.02,493.1,493.28,5000.0,493.41,494.02,493.1,493.28,5000.0
2014-01-14 11:30:00,493.3,493.7,491.91,492.54,6300.0,493.3,493.7,491.91,492.54,6300.0
2014-01-14 11:40:00,492.58,492.58,490.66,491.93,5200.0,492.58,492.58,490.66,491.93,5200.0
2014-01-14 11:50:00,491.73,491.73,490.83,491.32,6900.0,491.73,491.73,490.83,491.32,6900.0
2014-01-14 12:00:00,491.8,492.44,490.84,491.46,10400.0,491.8,492.44,490.84,491.46,10400.0
2014-01-14 12:10:00,490.73,491.99,490.73,491.69,2000.0,490.73,491.99,490.73,491.69,2000.0
2014-01-14 12:20:00,491.68,492.74,491.68,491.94,6700.0,491.68,492.74,491.68,491.94,6700.0
2014-01-14 12:30:00,491.68,491.81,490.98,491.8,2100.0,491.68,491.81,490.98,491.8,2100.0
2014-01-14 12:40:00,491.5,491.94,491.4,491.4,1200.0,491.5,491.94,491.4,491.4,1200.0
2014-01-14 12:50:00,491.22,491.66,491.09,491.63,2800.0,491.22,491.66,491.09,491.63,2800.0
2014-01-14 13:00:00,491.64,491.74,491.46,491.74,1200.0,491.64,491.74,491.46,491.74,1200.0
2014-01-14 13:10:00,491.58,492.44,491.51,492.19,5800.0,491.58,492.44,491.51,492.19,5800.0
2014-01-14 13:20:00,492.12,493.38,492.12,492.59,3400.0,492.12,493.38,492.12,492.59,3400.0
2014-01-14 13:30:00,492.31,492.59,491.85,492.16,2800.0,492.31,492.59,491.85,492.16,2800.0
2014-01-14 13:40:00,492.52,492.53,491.61,491.89,3300.0,492.52,492.53,491.61,491.89,3300.0
2014-01-14 13:50:00,491.57,492.16,491.47,491.72,3500.0,491.57,492.16,491.47,491.72,3500.0
2014-01-14 14:00:00,491.94,492.25,491.64,492.25,2100.0,491.94,492.25,491.64,492.25,2100.0
2014-01-14 14:10:00,491.61,492.52,491.56,491.9,2700.0,491.61,492.52,491.56,491.9,2700.0
2014-01-14 14:20:00,491.94,493.72,491.91,493.18,4000.0,491.94,493.72,491.91,493.18,4000.0
2014-01-14 14:30:00,493.11,493.48,492.74,493.48,2100.0,493.11,493.48,492.74,493.48,2100.0
2014-01-14 14:40:00,493.4,494.05,493.04,493.57,2900.0,493.4,494.05,493.04,493.57,2900.0
2014-01-14 14:50:00,493.59,493.62,492.99,493.11,2900.0,493.59,493.62,492.99,493.11,2900.0
2014-01-14 15:00:00,492.92,493.4,492.91,493.34,2900.0,492.92,493.4,492.91,493.34,2900.0
2014-01-14 15:10:00,493.06,493.82,492.87,493.67,6000.0,493.06,493.82,492.87,493.67,6000.0
2014-01-14 15:20:00,493.07,494.18,493.03,494.18,13500.0,493.07,494.18,493.03,494.18,13500.0
2014-01-14 15:30:00,494.41,495.0,494.14,495.0,11300.0,494.41,495.0,494.14,495.0,11300.0
2014-01-14 15:40:00,494.67,494.84,493.25,494.04,13800.0,494.67,494.84,493.25,494.04,13800.0
2014-01-14 15:50:00,494.0,495.92,493.36,495.64,48400.0,494.0,495.92,493.36,495.64,48400.0
2014-01-15 09:30:00,497.0,498.38,493.82,497.28,11600.0,497.0,498.38,493.82,497.28,11600.0
2014-01-15 09:40:00,496.17,497.24,496.17,496.47,3000.0,496.17,497.24,496.17,496.47,3000.0
2014-01-15 09:50:00,495.16,497.01,492.3,492.77,3000.0,495.16,497.01,492.3,492.77,3000.0
2014-01-15 10:00:00,492.9,494.43,492.63,493.3,2200.0,492.9,494.43,492.63,493.3,2200.0
2014-01-15 10:10:00,493.32,494.91,493.26,493.63,4600.0,493.32,494.91,493.26,493.63,4600.0
2014-01-15 10:20:00,493.61,493.61,493.03,493.03,1000.0,493.61,493.61,493.03,493.03,1000.0
2014-01-15 10:30:00,494.06,495.07,493.61,495.07,500.0,494.06,495.07,493.61,495.07,500.0
2014-01-15 10:40:00,494.42,494.98,493.86,494.49,2500.0,494.42,494.98,493.86,494.49,2500.0
2014-01-15 10:50:00,494.84,495.18,494.43,495.18,1000.0,494.84,495.18,494.43,495.18,1000.0
2014-01-15 11:00:00,495.2,495.53,494.76,495.01,1000.0,495.2,495.53,494.76,495.01,1000.0
2014-01-15 11:10:00,495.33,495.56,494.99,495.56,2800.0,495.33,495.56,494.99,495.56,2800.0
2014-01-15 11:20:00,495.35,495.65,494.85,495.04,3100.0,495.35,495.65,494.85,495.04,3100.0
2014-01-15 11:30:00,495.11,495.94,494.92,495.04,4400.0,495.11,495.94,494.92,495.04,4400.0
2014-01-15 11:40:00,494.76,496.29,494.76,496.05,2000.0,494.76,496.29,494.76,496.05,2000.0
2014-01-15 11:50:00,495.81,496.2,495.58,496.2,3100.0,495.81,496.2,495.58,496.2,3100.0
2014-01-15 12:00:00,496.21,496.57,495.9,496.21,1900.0,496.21,496.57,495.9,496.21,1900.0
2014-01-15 12:10:00,496.13,496.79,495.92,496.56,6000.0,496.13,496.79,495.92,496.56,6000.0
2014-01-15 12:20:00,496.38,496.39,495.8,495.83,800.0,496.38,496.39,495.8,495.83,800.0
2014-01-15 12:30:00,496.19,496.19,495.77,495.92,1100.0,496.19,496.19,495.77,495.92,1100.0
2014-01-15 12:40:00,495.7,496.05,495.15,496.02,3400.0,495.7,496.05,495.15,496.02,3400.0
2014-01-15 12:50:00,496.02,496.38,494.99,494.99,3300.0,496.02,496.38,494.99,494.99,3300.0
2014-01-15 13:00:00,495.43,495.67,494.49,495.35,5400.0,495.43,495.67,494.49,495.35,5400.0
2014-01-15 13:10:00,495.25,495.33,494.42,494.65,4400.0,495.25,495.33,494.42,494.65,4400.0
2014-01-15 13:20:00,494.77,494.77,493.88,494.17,4600.0,494.77,494.77,493.88,494.17,4600.0
2014-01-15 13:30:00,494.17,494.68,493.69,493.9,1200.0,494.17,494.68,493.69,493.9,1200.0
2014-01-15 13:40:00,493.56,494.96,493.56,494.79,2700.0,493.56,494.96,493.56,494.79,2700.0
2014-01-15 13:50:00,494.72,495.0,493.99,494.58,4500.0,494.72,495.0,493.99,494.58,4500.0
2014-01-15 14:00:00,494.92,494.92,494.34,494.44,1800.0,494.92,494.92,494.34,494.44,1800.0
2014-01-15 14:10:00,494.71,494.97,494.55,494.61,1600.0,494.71,494.97,494.55,494.61,1600.0
2014-01-15 14:20:00,494.97,495.53,494.83,495.26,2300.0,494.97,495.53,494.83,495.26,2300.0
2014-01-15 14:30:00,495.47,495.53,494.82,494.85,2200.0,495.47,495.53,494.82,494.85,2200.0
2014-01-15 14:40:00,494.67,495.46,494.67,495.34,2200.0,494.67,495.46,494.67,495.34,2200.0
2014-01-15 14:50:00,495.57,495.57,494.76,495.11,2200.0,495.57,495.57,494.76,495.11,2200.0
2014-01-15 15:00:00,495.0,495.11,494.59,494.8,2700.0,495.0,495.11,494.59,494.8,2700.0
2014-01-15 15:10:00,494.97,495.86,494.97,495.36,6500.0,494.97,495.86,494.97,495.36,6500.0
2014-01-15 15:20:00,494.99,495.84,494.77,495.44,5400.0,494.99,495.84,494.77,495.44,5400.0
2014-01-15 15:30:00,495.74,495.77,495.18,495.59,5300.0,495.74,495.77,495.18,495.59,5300.0
2014-01-15 15:40:00,495.44,495.78,495.19,495.31,9300.0,495.44,495.78,495.19,495.31,9300.0
2014-01-15 15:50:00,495.4,495.83,494.68,495.14,11900.0,495.4,495.83,494.68,495.14,11900.0
2014-01-16 09:30:00,495.03,495.65,491.29,491.29,6200.0,495.03,495.65,491.29,491.29,6200.0
2014-01-16 09:40:00,491.41,493.19,491.05,491.07,3500.0,491.41,493.19,491.05,491.07,3500.0
2014-01-16 09:50:00,491.09,493.83,491.09,493.43,4100.0,491.09,493.83,491.09,493.43,4100.0
2014-01-16 10:00:00,494.32,494.72,493.97,494.24,1900.0,494.32,494.72,493.97,494.24,1900.0
2014-01-16 10:10:00,494.24,495.37,494.07,495.37,1700.0,494.24,495.37,494.07,495.37,1700.0
2014-01-16 10:20:00,495.3,495.7,494.21,494.93,6000.0,495.3,495.7,494.21,494.93,6000.0
2014-01-16 10:30:00,494.51,494.51,493.5,494.0,2500.0,494.51,494.51,493.5,494.0,2500.0
2014-01-16 10:40:00,494.04,494.74,493.99,494.57,4000.0,494.04,494.74,493.99,494.57,4000.0
2014-01-16 10:50:00,494.29,494.33,493.2,493.39,2800.0,494.29,494.33,493.2,493.39,2800.0
2014-01-16 11:00:00,493.36,493.78,493.18,493.66,5800.0,493.36,493.78,493.18,493.66,5800.0
2014-01-16 11:10:00,494.0,495.8,494.0,494.15,7200.0,494.0,495.8,494.0,494.15,7200.0
2014-01-16 11:20:00,494.13,494.5,493.52,493.85,8100.0,494.13,494.5,493.52,493.85,8100.0
2014-01-16 11:30:00,493.87,494.26,493.45,494.19,5700.0,493.87,494.26,493.45,494.19,5700.0
2014-01-16 11:40:00,495.22,496.39,494.35,494.79,10800.0,495.22,496.39,494.35,494.79,10800.0
2014-01-16 11:50:00,494.77,496.52,494.65,496.52,1100.0,494.77,496.52,494.65,496.52,1100.0
2014-01-16 12:00:00,495.43,496.5,494.71,495.18,6300.0,495.43,496.5,494.71,495.18,6300.0
2014-01-16 12:10:00,494.96,496.0,494.96,495.36,2400.0,494.96,496.0,494.96,495.36,2400.0
2014-01-16 12:20:00,495.22,495.88,495.0,495.37,6300.0,495.22,495.88,495.0,495.37,6300.0
2014-01-16 12:30:00,495.57,497.05,495.46,495.46,6600.0,495.57,497.05,495.46,495.46,6600.0
2014-01-16 12:40:00,495.54,496.24,495.54,496.24,2300.0,495.54,496.24,495.54,496.24,2300.0
2014-01-16 12:50:00,496.23,496.23,495.51,495.51,1900.0,496.23,496.23,495.51,495.51,1900.0
2014-01-16 13:00:00,495.4,497.25,495.15,496.0,6100.0,495.4,497.25,495.15,496.0,6100.0
2014-01-16 13:10:00,495.77,496.29,495.31,495.7,3800.0,495.77,496.29,495.31,495.7,3800.0
2014-01-16 13:20:00,495.83,495.85,495.5,495.5,800.0,495.83,495.85,495.5,495.5,800.0
2014-01-16 13:30:00,495.34,495.95,495.34,495.55,1500.0,495.34,495.95,495.34,495.55,1500.0
2014-01-16 13:40:00,495.83,496.24,495.72,495.96,800.0,495.83,496.24,495.72,495.96,800.0
2014-01-16 13:50:00,496.66,496.71,495.86,495.93,3900.0,496.66,496.71,495.86,495.93,3900.0
2014-01-16 14:00:00,496.05,496.05,495.37,495.37,3000.0,496.05,496.05,495.37,495.37,3000.0
2014-01-16 14:10:00,495.39,495.74,495.31,495.72,3900.0,495.39,495.74,495.31,495.72,3900.0
2014-01-16 14:20:00,495.16,495.68,494.79,495.41,1100.0,495.16,495.68,494.79,495.41,1100.0
2014-01-16 14:30:00,495.41,495.6,494.59,495.18,5100.0,495.41,495.6,494.59,495.18,5100.0
2014-01-16 14:40:00,495.01,495.94,494.61,495.94,3800.0,495.01,495.94,494.61,495.94,3800.0
2014-01-16 14:50:00,495.42,495.66,495.03,495.16,5300.0,495.42,495.66,495.03,495.16,5300.0
2014-01-16 15:00:00,495.2,495.51,495.0,495.51,2200.0,495.2,495.51,495.0,495.51,2200.0
2014-01-16 15:10:00,495.39,495.75,495.09,495.44,4000.0,495.39,495.75,495.09,495.44,4000.0
2014-01-16 15:20:00,495.53,495.53,494.77,494.87,3300.0,495.53,495.53,494.77,494.87,3300.0
2014-01-16 15:30:00,495.12,495.83,495.12,495.56,6400.0,495.12,495.83,495.12,495.56,6400.0
2014-01-16 15:40:00,495.7,495.74,495.0,495.0,4500.0,495.7,495.74,495.0,495.0,4500.0
2014-01-16 15:50:00,494.84,495.76,494.83,495.42,7300.0,494.84,495.76,494.83,495.42,7300.0
2014-01-17 09:30:00,500.0,500.0,496.9,498.4,31700.0,500.0,500.0,496.9,498.4,31700.0
2014-01-17 09:40:00,497.26,499.42,496.47,496.96,15900.0,497.26,499.42,496.47,496.96,15900.0
2014-01-17 09:50:00,496.94,498.45,496.59,497.71,9500.0,496.94,498.45,496.59,497.71,9500.0
2014-01-17 10:00:00,497.6,499.12,497.6,498.67,5500.0,497.6,499.12,497.6,498.67,5500.0
2014-01-17 10:10:00,498.73,499.39,498.41,499.06,2900.0,498.73,499.39,498.41,499.06,2900.0
2014-01-17 10:20:00,499.21,499.66,498.79,499.64,2800.0,499.21,499.66,498.79,499.64,2800.0
2014-01-17 10:30:00,499.89,500.76,498.98,500.76,5800.0,499.89,500.76,498.98,500.76,5800.0
2014-01-17 10:40:00,500.53,500.89,499.9,500.89,4300.0,500.53,500.89,499.9,500.89,4300.0
2014-01-17 10:50:00,500.88,500.88,499.93,500.03,14600.0,500.88,500.88,499.93,500.03,14600.0
2014-01-17 11:00:00,499.93,500.5,499.29,499.35,4700.0,499.93,500.5,499.29,499.35,4700.0
2014-01-17 11:10:00,498.89,498.9,498.17,498.9,2000.0,498.89,498.9,498.17,498.9,2000.0
2014-01-17 11:20:00,498.22,498.67,497.65,498.34,5000.0,498.22,498.67,497.65,498.34,5000.0
2014-01-17 11:30:00,498.47,498.6,498.26,498.59,3600.0,498.47,498.6,498.26,498.59,3600.0
2014-01-17 11:40:00,498.77,500.14,498.77,499.4,6200.0,498.77,500.14,498.77,499.4,6200.0
2014-01-17 11:50:00,499.5,499.78,499.1,499.25,600.0,499.5,499.78,499.1,499.25,600.0
2014-01-17 12:00:00,499.93,500.22,499.66,499.95,4000.0,499.93,500.22,499.66,499.95,4000.0
2014-01-17 12:10:00,499.81,500.95,499.51,500.39,12800.0,499.81,500.95,499.51,500.39,12800.0
2014-01-17 12:20:00,500.0,500.8,499.76,500.1,3500.0,500.0,500.8,499.76,500.1,3500.0
2014-01-17 12:30:00,500.0,501.0,500.0,500.52,9400.0,500.0,501.0,500.0,500.52,9400.0
2014-01-17 12:40:00,500.68,501.0,500.21,500.67,6400.0,500.68,501.0,500.21,500.67,6400.0
2014-01-17 12:50:00,500.61,501.42,500.61,500.74,10100.0,500.61,501.42,500.61,500.74,10100.0
2014-01-17 13:00:00,500.79,501.17,500.11,500.6,5500.0,500.79,501.17,500.11,500.6,5500.0
2014-01-17 13:10:00,500.25,500.61,499.94,500.51,4100.0,500.25,500.61,499.94,500.51,4100.0
2014-01-17 13:20:00,500.06,500.61,499.97,500.51,1800.0,500.06,500.61,499.97,500.51,1800.0
2014-01-17 13:30:00,500.5,500.53,500.16,500.22,2200.0,500.5,500.53,500.16,500.22,2200.0
2014-01-17 13:40:00,500.52,500.78,499.59,500.3,11200.0,500.52,500.78,499.59,500.3,11200.0
2014-01-17 13:50:00,500.49,500.6,500.0,500.0,5300.0,500.49,500.6,500.0,500.0,5300.0
2014-01-17 14:00:00,500.23,500.95,500.18,500.78,6900.0,500.23,500.95,500.18,500.78,6900.0
2014-01-17 14:10:00,500.59,501.22,500.26,501.05,11300.0,500.59,501.22,500.26,501.05,11300.0
2014-01-17 14:20:00,501.06,501.96,500.7,501.96,6700.0,501.06,501.96,500.7,501.96,6700.0
2014-01-17 14:30:00,501.96,502.53,501.09,502.52,20900.0,501.96,502.53,501.09,502.52,20900.0
2014-01-17 14:40:00,502.53,503.98,502.42,503.36,11700.0,502.53,503.98,502.42,503.36,11700.0
2014-01-17 14:50:00,502.92,503.93,502.77,502.77,9000.0,502.92,503.93,502.77,502.77,9000.0
2014-01-17 15:00:00,502.63,503.25,502.63,502.84,4700.0,502.63,503.25,502.63,502.84,4700.0
2014-01-17 15:10:00,502.78,503.75,502.76,503.38,9700.0,502.78,503.75,502.76,503.38,9700.0
2014-01-17 15:20:00,503.39,503.53,502.56,503.53,11300.0,503.39,503.53,502.56,503.53,11300.0
2014-01-17 15:30:00,503.36,503.52,502.5,503.28,9800.0,503.36,503.52,502.5,503.28,9800.0
2014-01-17 15:40:00,503.28,504.19,503.21,504.09,10300.0,503.28,504.19,503.21,504.09,10300.0
2014-01-17 15:50:00,504.41,505.0,503.53,504.7,42400.0,504.41,505.0,503.53,504.7,42400.0
2014-01-21 09:30:00,498.86,507.72,498.86,504.08,19200.0,498.86,507.72,498.86,504.08,19200.0
2014-01-21 09:40:00,502.89,503.6,501.93,502.64,9800.0,502.89,503.6,501.93,502.64,9800.0
2014-01-21 09:50:00,502.9,506.63,502.63,504.29,7800.0,502.9,506.63,502.63,504.29,7800.0
2014-01-21 10:00:00,504.45,504.88,503.2,504.63,7500.0,504.45,504.88,503.2,504.63,7500.0
2014-01-21 10:10:00,504.83,505.68,502.74,504.94,9300.0,504.83,505.68,502.74,504.94,9300.0
2014-01-21 10:20:00,504.92,505.0,503.36,504.9,5800.0,504.92,505.0,503.36,504.9,5800.0
2014-01-21 10:30:00,504.72,504.88,502.6,503.25,4500.0,504.72,504.88,502.6,503.25,4500.0
2014-01-21 10:40:00,503.01,503.17,502.88,502.99,1700.0,503.01,503.17,502.88,502.99,1700.0
2014-01-21 10:50:00,502.51,502.98,502.51,502.79,2100.0,502.51,502.98,502.51,502.79,2100.0
2014-01-21 11:00:00,502.4,503.41,502.27,502.27,3500.0,502.4,503.41,502.27,502.27,3500.0
2014-01-21 11:10:00,502.07,503.0,501.55,502.05,4400.0,502.07,503.0,501.55,502.05,4400.0
2014-01-21 11:20:00,502.0,502.27,501.58,501.94,2700.0,502.0,502.27,501.58,501.94,2700.0
2014-01-21 11:30:00,502.06,502.17,501.33,501.73,6400.0,502.06,502.17,501.33,501.73,6400.0
2014-01-21 11:40:00,501.46,502.02,500.72,500.72,9700.0,501.46,502.02,500.72,500.72,9700.0
2014-01-21 11:50:00,500.72,500.87,499.87,500.69,7900.0,500.72,500.87,499.87,500.69,7900.0
2014-01-21 12:00:00,500.66,500.66,499.67,500.27,3100.0,500.66,500.66,499.67,500.27,3100.0
2014-01-21 12:10:00,499.93,500.7,499.93,500.45,3600.0,499.93,500.7,499.93,500.45,3600.0
2014-01-21 12:20:00,500.43,501.63,500.22,501.41,7100.0,500.43,501.63,500.22,501.41,7100.0
2014-01-21 12:30:00,501.22,501.72,501.0,501.54,4800.0,501.22,501.72,501.0,501.54,4800.0
2014-01-21 12:40:00,501.45,502.31,501.2,502.31,7800.0,501.45,502.31,501.2,502.31,7800.0
2014-01-21 12:50:00,502.22,503.1,502.03,502.65,5400.0,502.22,503.1,502.03,502.65,5400.0
2014-01-21 13:00:00,503.14,503.84,502.84,503.84,800.0,503.14,503.84,502.84,503.84,800.0
2014-01-21 13:10:00,503.84,503.89,503.04,503.49,4200.0,503.84,503.89,503.04,503.49,4200.0
2014-01-21 13:20:00,503.58,504.35,503.58,504.17,2000.0,503.58,504.35,503.58,504.17,2000.0
2014-01-21 13:30:00,504.05,504.98,504.05,504.3,5700.0,504.05,504.98,504.05,504.3,5700.0
2014-01-21 13:40:00,504.3,504.42,503.7,504.06,5100.0,504.3,504.42,503.7,504.06,5100.0
2014-01-21 13:50:00,504.15,504.26,503.63,503.83,5100.0,504.15,504.26,503.63,503.83,5100.0
2014-01-21 14:00:00,503.95,504.24,503.82,503.83,2400.0,503.95,504.24,503.82,503.83,2400.0
2014-01-21 14:10:00,503.83,503.99,503.43,503.43,17800.0,503.83,503.99,503.43,503.43,17800.0
2014-01-21 14:20:00,503.55,503.7,503.0,503.57,10000.0,503.55,503.7,503.0,503.57,10000.0
2014-01-21 14:30:00,503.38,503.58,503.03,503.58,4700.0,503.38,503.58,503.03,503.58,4700.0
2014-01-21 14:40:00,503.69,503.74,503.21,503.26,2500.0,503.69,503.74,503.21,503.26,2500.0
2014-01-21 14:50:00,503.28,503.28,502.39,502.88,4900.0,503.28,503.28,502.39,502.88,4900.0
2014-01-21 15:00:00,502.79,503.29,502.36,502.72,16400.0,502.79,503.29,502.36,502.72,16400.0
2014-01-21 15:10:00,502.55,502.83,501.9,501.9,7100.0,502.55,502.83,501.9,501.9,7100.0
2014-01-21 15:20:00,501.91,502.05,501.64,501.79,7100.0,501.91,502.05,501.64,501.79,7100.0
2014-01-21 15:30:00,501.85,501.85,501.51,501.7,7100.0,501.85,501.85,501.51,501.7,7100.0
2014-01-21 15:40:00,501.48,501.79,501.48,501.55,13500.0,501.48,501.79,501.48,501.55,13500.0
2014-01-21 15:50:00,501.67,502.51,501.44,502.25,26400.0,501.67,502.51,501.44,502.25,26400.0
2014-01-22 09:30:00,503.0,506.1,502.67,505.03,12700.0,503.0,506.1,502.67,505.03,12700.0
2014-01-22 09:40:00,505.03,506.09,502.1,502.4,13400.0,505.03,506.09,502.1,502.4,13400.0
2014-01-22 09:50:00,503.04,504.02,501.34,501.94,13500.0,503.04,504.02,501.34,501.94,13500.0
2014-01-22 10:00:00,501.47,505.29,501.47,504.67,9100.0,501.47,505.29,501.47,504.67,9100.0
2014-01-22 10:10:00,505.12,505.6,503.08,505.6,15500.0,505.12,505.6,503.08,505.6,15500.0
2014-01-22 10:20:00,505.31,505.85,503.18,503.18,14800.0,505.31,505.85,503.18,503.18,14800.0
2014-01-22 10:30:00,503.27,504.0,502.59,503.65,5700.0,503.27,504.0,502.59,503.65,5700.0
2014-01-22 10:40:00,503.82,504.0,503.27,504.0,9800.0,503.82,504.0,503.27,504.0,9800.0
2014-01-22 10:50:00,503.94,503.97,503.43,503.43,1100.0,503.94,503.97,503.43,503.43,1100.0
2014-01-22 11:00:00,503.63,503.76,502.42,503.18,10000.0,503.63,503.76,502.42,503.18,10000.0
2014-01-22 11:10:00,503.18,504.0,503.18,504.0,5000.0,503.18,504.0,503.18,504.0,5000.0
2014-01-22 11:20:00,504.0,504.99,503.71,503.81,7300.0,504.0,504.99,503.71,503.81,7300.0
2014-01-22 11:30:00,503.81,504.59,503.35,503.53,4900.0,503.81,504.59,503.35,503.53,4900.0
2014-01-22 11:40:00,503.89,504.58,503.54,504.58,5300.0,503.89,504.58,503.54,504.58,5300.0
2014-01-22 11:50:00,504.26,504.97,504.02,504.54,6500.0,504.26,504.97,504.02,504.54,6500.0
2014-01-22 12:00:00,504.39,504.66,503.95,504.18,6100.0,504.39,504.66,503.95,504.18,6100.0
2014-01-22 12:10:00,504.4,504.8,504.08,504.08,4900.0,504.4,504.8,504.08,504.08,4900.0
2014-01-22 12:20:00,504.1,504.66,504.02,504.1,6700.0,504.1,504.66,504.02,504.1,6700.0
2014-01-22 12:30:00,504.18,504.46,504.1,504.2,1200.0,504.18,504.46,504.1,504.2,1200.0
2014-01-22 12:40:00,504.22,504.24,504.22,504.24,200.0,504.22,504.24,504.22,504.24,200.0
2014-01-22 12:50:00,504.29,504.48,504.03,504.1,4100.0,504.29,504.48,504.03,504.1,4100.0
2014-01-22 13:00:00,503.94,504.55,503.66,503.97,5900.0,503.94,504.55,503.66,503.97,5900.0
2014-01-22 13:10:00,503.87,504.81,503.85,504.46,3100.0,503.87,504.81,503.85,504.46,3100.0
2014-01-22 13:20:00,504.28,504.63,504.0,504.0,2400.0,504.28,504.63,504.0,504.0,2400.0
2014-01-22 13:30:00,504.16,504.25,503.84,503.89,4000.0,504.16,504.25,503.84,503.89,4000.0
2014-01-22 13:40:00,503.88,503.88,503.38,503.4,1900.0,503.88,503.88,503.38,503.4,1900.0
2014-01-22 13:50:00,503.18,504.07,503.18,503.65,3400.0,503.18,504.07,503.18,503.65,3400.0
2014-01-22 14:00:00,503.58,503.8,503.34,503.52,4000.0,503.58,503.8,503.34,503.52,4000.0
2014-01-22 14:10:00,503.55,504.03,503.4,503.65,5600.0,503.55,504.03,503.4,503.65,5600.0
2014-01-22 14:20:00,503.63,503.78,503.12,503.15,4000.0,503.63,503.78,503.12,503.15,4000.0
2014-01-22 14:30:00,503.16,504.28,503.12,503.73,6200.0,503.16,504.28,503.12,503.73,6200.0
2014-01-22 14:40:00,503.75,504.04,503.41,503.59,3800.0,503.75,504.04,503.41,503.59,3800.0
2014-01-22 14:50:00,503.59,503.74,503.48,503.74,3500.0,503.59,503.74,503.48,503.74,3500.0
2014-01-22 15:00:00,503.8,504.1,503.47,503.55,4000.0,503.8,504.1,503.47,503.55,4000.0
2014-01-22 15:10:00,503.2,503.52,503.1,503.2,4400.0,503.2,503.52,503.1,503.2,4400.0
2014-01-22 15:20:00,503.2,503.62,502.82,502.82,8800.0,503.2,503.62,502.82,502.82,8800.0
2014-01-22 15:30:00,503.0,503.07,502.51,503.02,8300.0,503.0,503.07,502.51,503.02,8300.0
2014-01-22 15:40:00,503.08,503.12,502.37,502.7,7700.0,503.08,503.12,502.37,502.7,7700.0
2014-01-22 15:50:00,502.63,503.02,502.63,503.0,39500.0,502.63,503.02,502.63,503.0,39500.0
2014-01-23 09:30:00,503.26,503.75,501.57,502.28,6400.0,503.26,503.75,501.57,502.28,6400.0
2014-01-23 09:40:00,503.84,504.17,502.38,502.73,5100.0,503.84,504.17,502.38,502.73,5100.0
2014-01-23 09:50:00,502.72,503.95,502.12,503.35,2300.0,502.72,503.95,502.12,503.35,2300.0
2014-01-23 10:00:00,503.39,503.39,501.81,502.5,1800.0,503.39,503.39,501.81,502.5,1800.0
2014-01-23 10:10:00,502.13,502.91,501.47,502.88,5200.0,502.13,502.91,501.47,502.88,5200.0
2014-01-23 10:20:00,502.69,502.69,501.28,501.28,1600.0,502.69,502.69,501.28,501.28,1600.0
2014-01-23 10:30:00,501.28,502.21,501.0,501.23,4600.0,501.28,502.21,501.0,501.23,4600.0
2014-01-23 10:40:00,501.31,501.31,500.48,500.57,2700.0,501.31,501.31,500.48,500.57,2700.0
2014-01-23 10:50:00,500.87,501.43,499.75,499.9,6400.0,500.87,501.43,499.75,499.9,6400.0
2014-01-23 11:00:00,499.88,499.95,499.09,499.09,2900.0,499.88,499.95,499.09,499.09,2900.0
2014-01-23 11:10:00,499.0,499.13,498.18,498.67,2100.0,499.0,499.13,498.18,498.67,2100.0
2014-01-23 11:20:00,498.92,499.31,498.52,498.74,3500.0,498.92,499.31,498.52,498.74,3500.0
2014-01-23 11:30:00,498.61,499.26,498.04,498.12,2800.0,498.61,499.26,498.04,498.12,2800.0
2014-01-23 11:40:00,498.2,498.77,497.71,497.71,2300.0,498.2,498.77,497.71,497.71,2300.0
2014-01-23 11:50:00,497.58,498.64,497.58,498.64,3600.0,497.58,498.64,497.58,498.64,3600.0
2014-01-23 12:00:00,498.64,498.64,498.04,498.04,2800.0,498.64,498.64,498.04,498.04,2800.0
2014-01-23 12:10:00,497.79,498.6,497.79,498.07,2400.0,497.79,498.6,497.79,498.07,2400.0
2014-01-23 12:20:00,498.08,498.45,497.92,498.05,1700.0,498.08,498.45,497.92,498.05,1700.0
2014-01-23 12:30:00,498.05,498.46,498.05,498.17,3300.0,498.05,498.46,498.05,498.17,3300.0
2014-01-23 12:40:00,498.77,499.03,498.29,498.65,2100.0,498.77,499.03,498.29,498.65,2100.0
2014-01-23 12:50:00,498.36,498.36,498.08,498.08,800.0,498.36,498.36,498.08,498.08,800.0
2014-01-23 13:00:00,498.27,498.97,498.17,498.2,2600.0,498.27,498.97,498.17,498.2,2600.0
2014-01-23 13:10:00,497.88,498.5,497.82,497.82,1600.0,497.88,498.5,497.82,497.82,1600.0
2014-01-23 13:20:00,498.0,498.24,498.0,498.24,1200.0,498.0,498.24,498.0,498.24,1200.0
2014-01-23 13:30:00,497.9,498.47,497.69,498.06,2100.0,497.9,498.47,497.69,498.06,2100.0
2014-01-23 13:40:00,498.03,498.39,497.6,497.6,1700.0,498.03,498.39,497.6,497.6,1700.0
2014-01-23 13:50:00,498.0,498.21,497.71,497.71,1400.0,498.0,498.21,497.71,497.71,1400.0
2014-01-23 14:00:00,498.2,498.2,497.44,498.0,700.0,498.2,498.2,497.44,498.0,700.0
2014-01-23 14:10:00,497.6,498.09,497.58,498.09,3200.0,497.6,498.09,497.58,498.09,3200.0
2014-01-23 14:20:00,497.64,498.1,497.64,498.03,3500.0,497.64,498.1,497.64,498.03,3500.0
2014-01-23 14:30:00,498.07,498.1,497.62,497.9,2100.0,498.07,498.1,497.62,497.9,2100.0
2014-01-23 14:40:00,497.67,498.22,497.67,498.18,900.0,497.67,498.22,497.67,498.18,900.0
2014-01-23 14:50:00,498.07,498.75,497.96,498.32,2800.0,498.07,498.75,497.96,498.32,2800.0
2014-01-23 15:00:00,498.47,498.78,498.1,498.43,5100.0,498.47,498.78,498.1,498.43,5100.0
2014-01-23 15:10:00,498.28,499.04,498.24,499.04,3800.0,498.28,499.04,498.24,499.04,3800.0
2014-01-23 15:20:00,498.77,498.93,498.46,498.5,7500.0,498.77,498.93,498.46,498.5,7500.0
2014-01-23 15:30:00,498.51,499.41,498.51,499.26,3100.0,498.51,499.41,498.51,499.26,3100.0
2014-01-23 15:40:00,499.04,499.12,498.37,498.37,2000.0,499.04,499.12,498.37,498.37,2000.0
2014-01-23 15:50:00,498.7,499.51,498.42,499.39,10400.0,498.7,499.51,498.42,499.39,10400.0
2014-01-24 09:30:00,499.0,500.79,498.2,500.71,14700.0,499.0,500.79,498.2,500.71,14700.0
2014-01-24 09:40:00,500.14,500.59,498.71,500.2,8900.0,500.14,500.59,498.71,500.2,8900.0
2014-01-24 09:50:00,499.06,501.3,499.06,500.89,4400.0,499.06,501.3,499.06,500.89,4400.0
2014-01-24 10:00:00,500.35,500.89,499.04,500.51,13700.0,500.35,500.89,499.04,500.51,13700.0
2014-01-24 10:10:00,500.5,500.5,499.02,499.02,9200.0,500.5,500.5,499.02,499.02,9200.0
2014-01-24 10:20:00,500.23,500.95,499.56,500.95,4100.0,500.23,500.95,499.56,500.95,4100.0
2014-01-24 10:30:00,500.44,501.06,499.25,499.46,11400.0,500.44,501.06,499.25,499.46,11400.0
2014-01-24 10:40:00,499.88,501.33,499.73,500.67,6800.0,499.88,501.33,499.73,500.67,6800.0
2014-01-24 10:50:00,500.36,500.99,499.82,500.95,11900.0,500.36,500.99,499.82,500.95,11900.0
2014-01-24 11:00:00,500.71,502.27,500.41,501.42,6500.0,500.71,502.27,500.41,501.42,6500.0
2014-01-24 11:10:00,501.14,501.8,500.9,501.73,7000.0,501.14,501.8,500.9,501.73,7000.0
2014-01-24 11:20:00,501.71,501.88,501.12,501.32,4700.0,501.71,501.88,501.12,501.32,4700.0
2014-01-24 11:30:00,501.76,503.2,501.69,502.91,5800.0,501.76,503.2,501.69,502.91,5800.0
2014-01-24 11:40:00,503.34,503.92,502.42,502.56,7100.0,503.34,503.92,502.42,502.56,7100.0
2014-01-24 11:50:00,502.63,504.45,502.63,504.4,4100.0,502.63,504.45,502.63,504.4,4100.0
2014-01-24 12:00:00,504.4,504.42,502.68,504.39,7000.0,504.4,504.42,502.68,504.39,7000.0
2014-01-24 12:10:00,504.39,504.45,503.57,504.1,5900.0,504.39,504.45,503.57,504.1,5900.0
2014-01-24 12:20:00,504.59,505.88,504.44,505.88,6900.0,504.59,505.88,504.44,505.88,6900.0
2014-01-24 12:30:00,505.61,506.17,504.87,504.96,9800.0,505.61,506.17,504.87,504.96,9800.0
2014-01-24 12:40:00,505.15,506.24,505.15,506.12,8300.0,505.15,506.24,505.15,506.12,8300.0
2014-01-24 12:50:00,506.18,506.46,505.58,506.03,19100.0,506.18,506.46,505.58,506.03,19100.0
2014-01-24 13:00:00,506.09,506.17,505.02,505.2,4200.0,506.09,506.17,505.02,505.2,4200.0
2014-01-24 13:10:00,505.2,505.76,504.94,505.37,8100.0,505.2,505.76,504.94,505.37,8100.0
2014-01-24 13:20:00,505.21,505.21,503.87,503.87,6000.0,505.21,505.21,503.87,503.87,6000.0
2014-01-24 13:30:00,503.8,504.23,503.49,504.0,5400.0,503.8,504.23,503.49,504.0,5400.0
2014-01-24 13:40:00,504.13,505.12,504.0,504.62,9400.0,504.13,505.12,504.0,504.62,9400.0
2014-01-24 13:50:00,504.68,505.29,504.35,504.42,7300.0,504.68,505.29,504.35,504.42,7300.0
2014-01-24 14:00:00,504.86,504.86,503.09,503.96,8500.0,504.86,504.86,503.09,503.96,8500.0
2014-01-24 14:10:00,503.84,504.3,503.43,504.12,7400.0,503.84,504.3,503.43,504.12,7400.0
2014-01-24 14:20:00,503.93,503.93,502.64,503.22,8800.0,503.93,503.93,502.64,503.22,8800.0
2014-01-24 14:30:00,502.97,503.54,502.84,503.28,5600.0,502.97,503.54,502.84,503.28,5600.0
2014-01-24 14:40:00,503.28,503.28,502.7,503.23,5100.0,503.28,503.28,502.7,503.23,5100.0
2014-01-24 14:50:00,503.25,503.39,502.62,502.62,6400.0,503.25,503.39,502.62,502.62,6400.0
2014-01-24 15:00:00,502.58,502.66,502.17,502.39,5600.0,502.58,502.66,502.17,502.39,5600.0
2014-01-24 15:10:00,502.05,502.16,501.48,501.82,4400.0,502.05,502.16,501.48,501.82,4400.0
2014-01-24 15:20:00,501.9,502.1,501.02,501.41,7100.0,501.9,502.1,501.02,501.41,7100.0
2014-01-24 15:30:00,501.39,501.68,500.71,500.86,25900.0,501.39,501.68,500.71,500.86,25900.0
2014-01-24 15:40:00,500.97,500.97,499.58,500.14,10100.0,500.97,500.97,499.58,500.14,10100.0
2014-01-24 15:50:00,500.22,500.39,499.35,499.36,25500.0,500.22,500.39,499.35,499.36,25500.0
2014-01-27 09:30:00,508.99,508.99,500.5,506.49,12400.0,508.99,508.99,500.5,506.49,12400.0
2014-01-27 09:40:00,505.64,506.93,504.07,504.07,7800.0,505.64,506.93,504.07,504.07,7800.0
2014-01-27 09:50:00,502.81,505.68,502.81,504.88,13000.0,502.81,505.68,502.81,504.88,13000.0
2014-01-27 10:00:00,504.28,506.51,504.0,504.75,11700.0,504.28,506.51,504.0,504.75,11700.0
2014-01-27 10:10:00,504.98,505.26,504.45,505.26,14900.0,504.98,505.26,504.45,505.26,14900.0
2014-01-27 10:20:00,505.21,505.34,503.63,504.01,6500.0,505.21,505.34,503.63,504.01,6500.0
2014-01-27 10:30:00,503.75,504.89,503.68,504.2,6100.0,503.75,504.89,503.68,504.2,6100.0
2014-01-27 10:40:00,504.54,505.04,504.03,504.7,4100.0,504.54,505.04,504.03,504.7,4100.0
2014-01-27 10:50:00,504.71,504.71,503.0,503.0,5200.0,504.71,504.71,503.0,503.0,5200.0
2014-01-27 11:00:00,502.54,503.78,502.38,503.73,5400.0,502.54,503.78,502.38,503.73,5400.0
2014-01-27 11:10:00,503.29,503.52,502.21,502.36,4200.0,503.29,503.52,502.21,502.36,4200.0
2014-01-27 11:20:00,502.93,502.93,501.52,501.52,2700.0,502.93,502.93,501.52,501.52,2700.0
2014-01-27 11:30:00,501.9,502.12,501.27,501.95,4800.0,501.9,502.12,501.27,501.95,4800.0
2014-01-27 11:40:00,501.84,502.03,501.31,501.31,3500.0,501.84,502.03,501.31,501.31,3500.0
2014-01-27 11:50:00,501.31,502.0,500.59,501.17,1800.0,501.31,502.0,500.59,501.17,1800.0
2014-01-27 12:00:00,500.9,500.9,499.23,499.45,5500.0,500.9,500.9,499.23,499.45,5500.0
2014-01-27 12:10:00,499.55,500.12,498.09,498.24,10200.0,499.55,500.12,498.09,498.24,10200.0
2014-01-27 12:20:00,498.26,498.54,497.32,497.84,6700.0,498.26,498.54,497.32,497.84,6700.0
2014-01-27 12:30:00,497.43,497.62,496.72,497.17,5100.0,497.43,497.62,496.72,497.17,5100.0
2014-01-27 12:40:00,497.35,498.1,497.12,498.1,5300.0,497.35,498.1,497.12,498.1,5300.0
2014-01-27 12:50:00,497.78,498.48,497.78,497.88,4000.0,497.78,498.48,497.78,497.88,4000.0
2014-01-27 13:00:00,497.7,498.25,497.7,497.93,1700.0,497.7,498.25,497.7,497.93,1700.0
2014-01-27 13:10:00,497.93,499.31,497.75,499.31,6200.0,497.93,499.31,497.75,499.31,6200.0
2014-01-27 13:20:00,499.2,499.47,498.25,498.95,3900.0,499.2,499.47,498.25,498.95,3900.0
2014-01-27 13:30:00,498.97,499.17,498.06,498.59,1800.0,498.97,499.17,498.06,498.59,1800.0
2014-01-27 13:40:00,498.33,499.95,498.3,499.95,3700.0,498.33,499.95,498.3,499.95,3700.0
2014-01-27 13:50:00,499.95,500.23,499.49,499.95,4700.0,499.95,500.23,499.49,499.95,4700.0
2014-01-27 14:00:00,499.85,500.25,499.51,500.25,2900.0,499.85,500.25,499.51,500.25,2900.0
2014-01-27 14:10:00,500.12,501.08,499.34,500.8,5300.0,500.12,501.08,499.34,500.8,5300.0
2014-01-27 14:20:00,500.8,501.0,500.24,500.8,3600.0,500.8,501.0,500.24,500.8,3600.0
2014-01-27 14:30:00,500.54,501.26,500.44,501.1,6600.0,500.54,501.26,500.44,501.1,6600.0
2014-01-27 14:40:00,501.42,501.81,501.16,501.29,4200.0,501.42,501.81,501.16,501.29,4200.0
2014-01-27 14:50:00,501.65,502.32,501.47,501.61,5200.0,501.65,502.32,501.47,501.61,5200.0
2014-01-27 15:00:00,502.04,502.93,501.96,502.93,9300.0,502.04,502.93,501.96,502.93,9300.0
2014-01-27 15:10:00,503.08,503.6,502.68,502.97,9300.0,503.08,503.6,502.68,502.97,9300.0
2014-01-27 15:20:00,502.59,502.75,501.91,502.75,9800.0,502.59,502.75,501.91,502.75,9800.0
2014-01-27 15:30:00,502.54,503.79,502.5,503.79,11000.0,502.54,503.79,502.5,503.79,11000.0
2014-01-27 15:40:00,503.7,503.7,502.18,503.03,17400.0,503.7,503.7,502.18,503.03,17400.0
2014-01-27 15:50:00,503.24,504.28,503.15,503.8,96700.0,503.24,504.28,503.15,503.8,96700.0
2014-01-28 09:30:00,503.8,507.0,503.8,505.68,7200.0,503.8,507.0,503.8,505.68,7200.0
2014-01-28 09:40:00,505.35,506.94,504.16,505.79,6100.0,505.35,506.94,504.16,505.79,6100.0
2014-01-28 09:50:00,505.73,506.97,505.07,506.82,7500.0,505.73,506.97,505.07,506.82,7500.0
2014-01-28 10:00:00,506.0,507.79,504.86,506.03,19100.0,506.0,507.79,504.86,506.03,19100.0
2014-01-28 10:10:00,506.54,506.62,503.41,503.41,4500.0,506.54,506.62,503.41,503.41,4500.0
2014-01-28 10:20:00,503.77,504.06,502.29,502.52,5300.0,503.77,504.06,502.29,502.52,5300.0
2014-01-28 10:30:00,502.54,504.0,502.15,503.7,6700.0,502.54,504.0,502.15,503.7,6700.0
2014-01-28 10:40:00,503.62,503.76,502.1,503.11,4900.0,503.62,503.76,502.1,503.11,4900.0
2014-01-28 10:50:00,503.28,503.28,502.34,502.34,2700.0,503.28,503.28,502.34,502.34,2700.0
2014-01-28 11:00:00,502.51,503.82,502.51,503.47,6500.0,502.51,503.82,502.51,503.47,6500.0
2014-01-28 11:10:00,503.14,503.58,502.19,502.48,3200.0,503.14,503.58,502.19,502.48,3200.0
2014-01-28 11:20:00,502.43,502.43,501.57,502.04,3600.0,502.43,502.43,501.57,502.04,3600.0
2014-01-28 11:30:00,501.85,501.86,500.91,501.14,3700.0,501.85,501.86,500.91,501.14,3700.0
2014-01-28 11:40:00,500.96,502.75,500.96,502.08,14900.0,500.96,502.75,500.96,502.08,14900.0
2014-01-28 11:50:00,501.52,502.94,501.52,501.99,3400.0,501.52,502.94,501.52,501.99,3400.0
2014-01-28 12:00:00,501.99,503.13,501.74,502.73,6400.0,501.99,503.13,501.74,502.73,6400.0
2014-01-28 12:10:00,502.1,502.25,501.0,501.33,5900.0,502.1,502.25,501.0,501.33,5900.0
2014-01-28 12:20:00,501.35,501.42,501.0,501.41,3800.0,501.35,501.42,501.0,501.41,3800.0
2014-01-28 12:30:00,501.44,501.9,501.07,501.1,2200.0,501.44,501.9,501.07,501.1,2200.0
2014-01-28 12:40:00,501.23,501.3,500.65,500.65,1800.0,501.23,501.3,500.65,500.65,1800.0
2014-01-28 12:50:00,500.54,500.72,500.08,500.35,5000.0,500.54,500.72,500.08,500.35,5000.0
2014-01-28 13:00:00,500.1,500.31,499.7,500.0,4300.0,500.1,500.31,499.7,500.0,4300.0
2014-01-28 13:10:00,499.83,500.59,499.45,500.53,5800.0,499.83,500.59,499.45,500.53,5800.0
2014-01-28 13:20:00,500.74,500.96,500.44,500.6,3000.0,500.74,500.96,500.44,500.6,3000.0
2014-01-28 13:30:00,500.41,500.98,500.18,500.55,5400.0,500.41,500.98,500.18,500.55,5400.0
2014-01-28 13:40:00,500.79,501.18,500.64,501.04,7400.0,500.79,501.18,500.64,501.04,7400.0
2014-01-28 13:50:00,500.99,501.06,500.76,500.9,3000.0,500.99,501.06,500.76,500.9,3000.0
2014-01-28 14:00:00,500.92,501.66,500.69,501.26,6400.0,500.92,501.66,500.69,501.26,6400.0
2014-01-28 14:10:00,501.21,501.34,500.95,501.16,1900.0,501.21,501.34,500.95,501.16,1900.0
2014-01-28 14:20:00,501.12,501.88,500.95,501.63,16900.0,501.12,501.88,500.95,501.63,16900.0
2014-01-28 14:30:00,501.63,502.27,501.62,502.0,5200.0,501.63,502.27,501.62,502.0,5200.0
2014-01-28 14:40:00,502.01,502.19,501.39,501.4,5800.0,502.01,502.19,501.39,501.4,5800.0
2014-01-28 14:50:00,501.5,501.79,501.36,501.43,5600.0,501.5,501.79,501.36,501.43,5600.0
2014-01-28 15:00:00,501.51,501.92,501.25,501.81,6600.0,501.51,501.92,501.25,501.81,6600.0
2014-01-28 15:10:00,501.83,502.05,501.27,501.51,5200.0,501.83,502.05,501.27,501.51,5200.0
2014-01-28 15:20:00,501.28,501.53,501.09,501.46,7900.0,501.28,501.53,501.09,501.46,7900.0
2014-01-28 15:30:00,501.36,501.55,501.18,501.53,5100.0,501.36,501.55,501.18,501.53,5100.0
2014-01-28 15:40:00,501.42,501.63,500.75,501.11,12000.0,501.42,501.63,500.75,501.11,12000.0
2014-01-28 15:50:00,501.17,501.45,500.64,501.23,12000.0,501.17,501.45,500.64,501.23,12000.0
2014-01-29 09:30:00,498.95,499.2,495.57,495.71,7000.0,498.95,499.2,495.57,495.71,7000.0
2014-01-29 09:40:00,495.7,501.42,495.7,498.45,4800.0,495.7,501.42,495.7,498.45,4800.0
2014-01-29 09:50:00,498.31,500.44,496.33,500.44,5200.0,498.31,500.44,496.33,500.44,5200.0
2014-01-29 10:00:00,499.84,500.68,499.03,499.61,5500.0,499.84,500.68,499.03,499.61,5500.0
2014-01-29 10:10:00,499.61,499.61,497.51,498.08,3700.0,499.61,499.61,497.51,498.08,3700.0
2014-01-29 10:20:00,498.08,498.74,497.16,497.67,5300.0,498.08,498.74,497.16,497.67,5300.0
2014-01-29 10:30:00,497.16,498.12,496.71,498.01,5000.0,497.16,498.12,496.71,498.01,5000.0
2014-01-29 10:40:00,497.36,498.91,497.36,497.9,3000.0,497.36,498.91,497.36,497.9,3000.0
2014-01-29 10:50:00,497.84,498.27,497.62,497.82,1500.0,497.84,498.27,497.62,497.82,1500.0
2014-01-29 11:00:00,498.18,499.46,497.58,498.84,8900.0,498.18,499.46,497.58,498.84,8900.0
2014-01-29 11:10:00,498.76,498.91,497.6,497.6,6900.0,498.76,498.91,497.6,497.6,6900.0
2014-01-29 11:20:00,497.25,497.79,497.14,497.37,3100.0,497.25,497.79,497.14,497.37,3100.0
2014-01-29 11:30:00,497.34,498.23,496.23,496.23,7800.0,497.34,498.23,496.23,496.23,7800.0
2014-01-29 11:40:00,496.62,496.82,496.13,496.56,5700.0,496.62,496.82,496.13,496.56,5700.0
2014-01-29 11:50:00,496.57,497.45,496.01,496.01,4700.0,496.57,497.45,496.01,496.01,4700.0
2014-01-29 12:00:00,496.19,497.47,496.03,496.87,7700.0,496.19,497.47,496.03,496.87,7700.0
2014-01-29 12:10:00,497.39,497.64,496.39,496.6,3800.0,497.39,497.64,496.39,496.6,3800.0
2014-01-29 12:20:00,496.69,497.11,495.5,495.5,2700.0,496.69,497.11,495.5,495.5,2700.0
2014-01-29 12:30:00,495.6,496.11,495.33,495.97,2100.0,495.6,496.11,495.33,495.97,2100.0
2014-01-29 12:40:00,495.97,496.49,495.85,495.93,3800.0,495.97,496.49,495.85,495.93,3800.0
2014-01-29 12:50:00,495.97,496.14,495.4,495.84,2600.0,495.97,496.14,495.4,495.84,2600.0
2014-01-29 13:00:00,495.94,495.96,495.11,495.58,1600.0,495.94,495.96,495.11,495.58,1600.0
2014-01-29 13:10:00,495.48,496.5,495.19,495.48,4100.0,495.48,496.5,495.19,495.48,4100.0
2014-01-29 13:20:00,496.0,496.0,495.41,495.62,1300.0,496.0,496.0,495.41,495.62,1300.0
2014-01-29 13:30:00,495.51,495.51,495.02,495.43,1300.0,495.51,495.51,495.02,495.43,1300.0
2014-01-29 13:40:00,495.34,495.6,494.36,495.35,3700.0,495.34,495.6,494.36,495.35,3700.0
2014-01-29 13:50:00,495.64,496.14,494.78,494.78,3900.0,495.64,496.14,494.78,494.78,3900.0
2014-01-29 14:00:00,494.72,498.46,494.5,495.15,8400.0,494.72,498.46,494.5,495.15,8400.0
2014-01-29 14:10:00,495.78,495.79,494.1,494.1,4600.0,495.78,495.79,494.1,494.1,4600.0
2014-01-29 14:20:00,494.6,495.85,494.47,495.75,12000.0,494.6,495.85,494.47,495.75,12000.0
2014-01-29 14:30:00,495.23,495.99,494.47,494.85,11600.0,495.23,495.99,494.47,494.85,11600.0
2014-01-29 14:40:00,495.46,495.49,494.72,494.82,5300.0,495.46,495.49,494.72,494.82,5300.0
2014-01-29 14:50:00,494.61,494.73,493.69,494.05,18400.0,494.61,494.73,493.69,494.05,18400.0
2014-01-29 15:00:00,494.0,494.28,493.43,493.84,5400.0,494.0,494.28,493.43,493.84,5400.0
2014-01-29 15:10:00,494.0,494.0,492.59,493.56,5300.0,494.0,494.0,492.59,493.56,5300.0
2014-01-29 15:20:00,493.18,493.66,492.92,493.44,8200.0,493.18,493.66,492.92,493.44,8200.0
2014-01-29 15:30:00,493.14,493.45,492.32,492.82,5000.0,493.14,493.45,492.32,492.82,5000.0
2014-01-29 15:40:00,493.06,494.0,492.59,493.83,7400.0,493.06,494.0,492.59,493.83,7400.0
2014-01-29 15:50:00,493.77,494.0,492.55,492.55,17600.0,493.77,494.0,492.55,492.55,17600.0
2014-01-30 09:30:00,492.86,496.16,492.86,496.11,10800.0,492.86,496.16,492.86,496.11,10800.0
2014-01-30 09:40:00,496.36,496.54,494.94,495.5,5100.0,496.36,496.54,494.94,495.5,5100.0
2014-01-30 09:50:00,495.4,495.4,494.39,495.1,5300.0,495.4,495.4,494.39,495.1,5300.0
2014-01-30 10:00:00,494.84,495.88,494.38,495.27,9800.0,494.84,495.88,494.38,495.27,9800.0
2014-01-30 10:10:00,495.27,496.38,494.92,495.86,13600.0,495.27,496.38,494.92,495.86,13600.0
2014-01-30 10:20:00,495.77,497.0,495.26,496.65,21900.0,495.77,497.0,495.26,496.65,21900.0
2014-01-30 10:30:00,496.75,497.16,496.3,497.02,9600.0,496.75,497.16,496.3,497.02,9600.0
2014-01-30 10:40:00,496.98,497.37,496.76,496.76,11000.0,496.98,497.37,496.76,496.76,11000.0
2014-01-30 10:50:00,496.78,498.34,496.78,498.13,8600.0,496.78,498.34,496.78,498.13,8600.0
2014-01-30 11:00:00,498.59,499.64,498.46,499.38,4200.0,498.59,499.64,498.46,499.38,4200.0
2014-01-30 11:10:00,498.85,500.1,498.79,500.0,2600.0,498.85,500.1,498.79,500.0,2600.0
2014-01-30 11:20:00,499.99,500.48,499.23,499.68,7900.0,499.99,500.48,499.23,499.68,7900.0
2014-01-30 11:30:00,499.76,499.76,499.31,499.69,3700.0,499.76,499.76,499.31,499.69,3700.0
2014-01-30 11:40:00,499.53,499.89,498.0,498.68,9000.0,499.53,499.89,498.0,498.68,9000.0
2014-01-30 11:50:00,498.41,498.81,497.87,498.8,2500.0,498.41,498.81,497.87,498.8,2500.0
2014-01-30 12:00:00,498.56,498.62,497.76,497.76,1900.0,498.56,498.62,497.76,497.76,1900.0
2014-01-30 12:10:00,498.09,498.49,496.71,497.48,5300.0,498.09,498.49,496.71,497.48,5300.0
2014-01-30 12:20:00,497.42,498.01,497.42,497.98,1700.0,497.42,498.01,497.42,497.98,1700.0
2014-01-30 12:30:00,498.4,498.4,497.47,497.54,3200.0,498.4,498.4,497.47,497.54,3200.0
2014-01-30 12:40:00,497.91,498.0,497.17,497.17,3000.0,497.91,498.0,497.17,497.17,3000.0
2014-01-30 12:50:00,496.78,497.85,496.78,497.34,3200.0,496.78,497.85,496.78,497.34,3200.0
2014-01-30 13:00:00,497.65,497.85,497.44,497.47,2100.0,497.65,497.85,497.44,497.47,2100.0
2014-01-30 13:10:00,497.5,497.67,497.01,497.19,5900.0,497.5,497.67,497.01,497.19,5900.0
2014-01-30 13:20:00,497.48,497.68,497.26,497.26,5200.0,497.48,497.68,497.26,497.26,5200.0
2014-01-30 13:30:00,497.85,497.85,497.42,497.42,1000.0,497.85,497.85,497.42,497.42,1000.0
2014-01-30 13:40:00,496.77,497.49,496.77,497.23,2700.0,496.77,497.49,496.77,497.23,2700.0
2014-01-30 13:50:00,497.16,497.19,496.69,496.69,2300.0,497.16,497.19,496.69,496.69,2300.0
2014-01-30 14:00:00,496.69,496.83,495.98,495.98,1000.0,496.69,496.83,495.98,495.98,1000.0
2014-01-30 14:10:00,495.98,495.98,495.39,495.69,600.0,495.98,495.98,495.39,495.69,600.0
2014-01-30 14:20:00,495.68,495.98,495.68,495.71,4200.0,495.68,495.98,495.68,495.71,4200.0
2014-01-30 14:30:00,495.86,496.08,495.5,496.03,13600.0,495.86,496.08,495.5,496.03,13600.0
2014-01-30 14:40:00,496.04,496.5,496.03,496.15,4800.0,496.04,496.5,496.03,496.15,4800.0
2014-01-30 14:50:00,496.5,496.99,496.31,496.88,7100.0,496.5,496.99,496.31,496.88,7100.0
2014-01-30 15:00:00,496.97,498.08,496.97,497.82,8900.0,496.97,498.08,496.97,497.82,8900.0
2014-01-30 15:10:00,498.07,498.99,498.07,498.98,5200.0,498.07,498.99,498.07,498.98,5200.0
2014-01-30 15:20:00,498.8,499.43,498.49,499.23,8500.0,498.8,499.43,498.49,499.23,8500.0
2014-01-30 15:30:00,499.21,499.34,498.55,498.57,5600.0,499.21,499.34,498.55,498.57,5600.0
2014-01-30 15:40:00,498.56,498.96,498.14,498.81,7500.0,498.56,498.96,498.14,498.81,7500.0
2014-01-30 15:50:00,498.9,499.45,498.55,499.21,11900.0,498.9,499.45,498.55,499.21,11900.0
2014-01-31 09:30:00,494.72,497.4,494.11,497.4,5700.0,494.72,497.4,494.11,497.4,5700.0
2014-01-31 09:40:00,497.4,497.89,495.71,496.11,4700.0,497.4,497.89,495.71,496.11,4700.0
2014-01-31 09:50:00,495.75,496.9,495.08,496.41,3200.0,495.75,496.9,495.08,496.41,3200.0
2014-01-31 10:00:00,496.4,497.69,495.27,496.12,6500.0,496.4,497.69,495.27,496.12,6500.0
2014-01-31 10:10:00,496.26,497.35,495.66,495.96,3200.0,496.26,497.35,495.66,495.96,3200.0
2014-01-31 10:20:00,495.96,497.02,494.58,494.6,4400.0,495.96,497.02,494.58,494.6,4400.0
2014-01-31 10:30:00,495.19,495.19,494.28,494.85,4300.0,495.19,495.19,494.28,494.85,4300.0
2014-01-31 10:40:00,494.9,495.47,494.2,494.2,6700.0,494.9,495.47,494.2,494.2,6700.0
2014-01-31 10:50:00,494.2,494.58,494.2,494.36,3300.0,494.2,494.58,494.2,494.36,3300.0
2014-01-31 11:00:00,494.36,495.22,494.24,495.22,7200.0,494.36,495.22,494.24,495.22,7200.0
2014-01-31 11:10:00,495.22,495.24,494.58,494.85,3300.0,495.22,495.24,494.58,494.85,3300.0
2014-01-31 11:20:00,494.85,495.46,494.63,495.41,3800.0,494.85,495.46,494.63,495.41,3800.0
2014-01-31 11:30:00,495.89,495.91,495.3,495.86,3400.0,495.89,495.91,495.3,495.86,3400.0
2014-01-31 11:40:00,495.86,496.5,495.81,496.05,3200.0,495.86,496.5,495.81,496.05,3200.0
2014-01-31 11:50:00,496.05,497.11,495.33,497.05,25400.0,496.05,497.11,495.33,497.05,25400.0
2014-01-31 12:00:00,496.59,497.09,495.34,495.96,7600.0,496.59,497.09,495.34,495.96,7600.0
2014-01-31 12:10:00,495.99,496.27,495.81,496.0,3300.0,495.99,496.27,495.81,496.0,3300.0
2014-01-31 12:20:00,496.0,496.36,495.99,496.17,4100.0,496.0,496.36,495.99,496.17,4100.0
2014-01-31 12:30:00,496.05,496.09,495.1,495.67,3500.0,496.05,496.09,495.1,495.67,3500.0
2014-01-31 12:40:00,495.66,496.16,495.51,495.94,2100.0,495.66,496.16,495.51,495.94,2100.0
2014-01-31 12:50:00,496.0,496.32,495.99,496.1,900.0,496.0,496.32,495.99,496.1,900.0
2014-01-31 13:00:00,496.1,496.32,495.62,495.62,4400.0,496.1,496.32,495.62,495.62,4400.0
2014-01-31 13:10:00,495.91,495.91,495.87,495.88,600.0,495.91,495.91,495.87,495.88,600.0
2014-01-31 13:20:00,495.84,496.05,495.83,495.9,1600.0,495.84,496.05,495.83,495.9,1600.0
2014-01-31 13:30:00,496.02,496.19,495.68,495.93,4400.0,496.02,496.19,495.68,495.93,4400.0
2014-01-31 13:40:00,496.0,496.19,495.8,496.12,8300.0,496.0,496.19,495.8,496.12,8300.0
2014-01-31 13:50:00,496.0,496.37,495.94,496.0,8300.0,496.0,496.37,495.94,496.0,8300.0
2014-01-31 14:00:00,496.0,496.14,495.94,495.98,4600.0,496.0,496.14,495.94,495.98,4600.0
2014-01-31 14:10:00,495.98,496.02,495.62,496.02,2400.0,495.98,496.02,495.62,496.02,2400.0
2014-01-31 14:20:00,496.07,496.09,495.78,495.79,3500.0,496.07,496.09,495.78,495.79,3500.0
2014-01-31 14:30:00,495.82,496.16,495.6,495.99,6200.0,495.82,496.16,495.6,495.99,6200.0
2014-01-31 14:40:00,495.92,496.54,495.9,496.0,4400.0,495.92,496.54,495.9,496.0,4400.0
2014-01-31 14:50:00,496.01,496.32,495.6,496.0,4700.0,496.01,496.32,495.6,496.0,4700.0
2014-01-31 15:00:00,495.95,496.0,495.38,495.49,4100.0,495.95,496.0,495.38,495.49,4100.0
2014-01-31 15:10:00,495.54,495.91,495.24,495.66,13400.0,495.54,495.91,495.24,495.66,13400.0
2014-01-31 15:20:00,495.24,496.32,495.18,495.92,8800.0,495.24,496.32,495.18,495.92,8800.0
2014-01-31 15:30:00,496.14,496.16,495.27,495.29,3800.0,496.14,496.16,495.27,495.29,3800.0
2014-01-31 15:40:00,495.34,496.19,495.34,496.06,17500.0,495.34,496.19,495.34,496.06,17500.0
2014-01-31 15:50:00,496.06,496.38,494.73,494.79,28600.0,496.06,496.38,494.73,494.79,28600.0
2014-02-03 09:30:00,496.94,498.04,494.6,494.6,14200.0,496.94,498.04,494.6,494.6,14200.0
2014-02-03 09:40:00,495.86,495.86,492.83,492.83,2100.0,495.86,495.86,492.83,492.83,2100.0
2014-02-03 09:50:00,492.77,493.28,492.23,492.26,2400.0,492.77,493.28,492.23,492.26,2400.0
2014-02-03 10:00:00,492.45,492.45,490.55,491.21,5600.0,492.45,492.45,490.55,491.21,5600.0
2014-02-03 10:10:00,491.18,492.16,491.18,491.3,12900.0,491.18,492.16,491.18,491.3,12900.0
2014-02-03 10:20:00,491.54,491.87,490.55,491.23,6100.0,491.54,491.87,490.55,491.23,6100.0
2014-02-03 10:30:00,490.68,491.28,490.56,491.28,1700.0,490.68,491.28,490.56,491.28,1700.0
2014-02-03 10:40:00,491.79,491.81,491.33,491.71,3100.0,491.79,491.81,491.33,491.71,3100.0
2014-02-03 10:50:00,491.67,491.7,488.93,489.78,11000.0,491.67,491.7,488.93,489.78,11000.0
2014-02-03 11:00:00,489.79,490.48,489.71,490.0,21200.0,489.79,490.48,489.71,490.0,21200.0
2014-02-03 11:10:00,489.66,490.29,489.29,489.91,14300.0,489.66,490.29,489.29,489.91,14300.0
2014-02-03 11:20:00,490.0,490.22,489.16,489.82,6800.0,490.0,490.22,489.16,489.82,6800.0
2014-02-03 11:30:00,489.17,489.46,488.74,489.46,2700.0,489.17,489.46,488.74,489.46,2700.0
2014-02-03 11:40:00,489.46,489.65,488.78,488.78,1700.0,489.46,489.65,488.78,488.78,1700.0
2014-02-03 11:50:00,488.74,488.74,487.33,487.65,4700.0,488.74,488.74,487.33,487.65,4700.0
2014-02-03 12:00:00,487.51,487.51,486.14,486.33,7700.0,487.51,487.51,486.14,486.33,7700.0
2014-02-03 12:10:00,486.19,486.38,485.46,485.96,7100.0,486.19,486.38,485.46,485.96,7100.0
2014-02-03 12:20:00,485.86,485.94,485.01,485.29,4700.0,485.86,485.94,485.01,485.29,4700.0
2014-02-03 12:30:00,485.57,485.84,484.82,484.82,22500.0,485.57,485.84,484.82,484.82,22500.0
2014-02-03 12:40:00,484.81,486.08,484.81,486.08,3100.0,484.81,486.08,484.81,486.08,3100.0
2014-02-03 12:50:00,486.08,486.14,485.33,485.33,4000.0,486.08,486.14,485.33,485.33,4000.0
2014-02-03 13:00:00,485.33,485.37,484.05,484.41,3300.0,485.33,485.37,484.05,484.41,3300.0
2014-02-03 13:10:00,484.42,484.68,483.61,483.61,3500.0,484.42,484.68,483.61,483.61,3500.0
2014-02-03 13:20:00,483.84,483.9,482.97,482.97,4300.0,483.84,483.9,482.97,482.97,4300.0
2014-02-03 13:30:00,483.21,484.03,482.95,482.95,4000.0,483.21,484.03,482.95,482.95,4000.0
2014-02-03 13:40:00,482.61,483.2,481.91,481.91,4500.0,482.61,483.2,481.91,481.91,4500.0
2014-02-03 13:50:00,482.21,483.39,481.74,482.95,5000.0,482.21,483.39,481.74,482.95,5000.0
2014-02-03 14:00:00,482.93,484.02,482.58,483.71,3400.0,482.93,484.02,482.58,483.71,3400.0
2014-02-03 14:10:00,484.01,485.6,483.53,485.06,7300.0,484.01,485.6,483.53,485.06,7300.0
2014-02-03 14:20:00,485.11,485.64,484.97,485.64,4900.0,485.11,485.64,484.97,485.64,4900.0
2014-02-03 14:30:00,485.61,485.75,484.67,485.01,3200.0,485.61,485.75,484.67,485.01,3200.0
2014-02-03 14:40:00,484.48,485.12,484.11,484.91,4900.0,484.48,485.12,484.11,484.91,4900.0
2014-02-03 14:50:00,484.92,484.92,483.86,483.86,4100.0,484.92,484.92,483.86,483.86,4100.0
2014-02-03 15:00:00,483.83,484.57,483.68,484.08,4100.0,483.83,484.57,483.68,484.08,4100.0
2014-02-03 15:10:00,484.21,484.86,483.98,484.18,5800.0,484.21,484.86,483.98,484.18,5800.0
2014-02-03 15:20:00,484.26,484.26,483.41,484.15,7500.0,484.26,484.26,483.41,484.15,7500.0
2014-02-03 15:30:00,484.06,484.4,483.39,483.48,7800.0,484.06,484.4,483.39,483.48,7800.0
2014-02-03 15:40:00,483.65,483.94,482.0,482.38,12200.0,483.65,483.94,482.0,482.38,12200.0
2014-02-03 15:50:00,482.39,483.8,482.23,483.05,40200.0,482.39,483.8,482.23,483.05,40200.0
2014-02-04 09:30:00,484.39,486.06,482.74,484.67,6300.0,484.39,486.06,482.74,484.67,6300.0
2014-02-04 09:40:00,485.25,485.33,481.82,482.06,15400.0,485.25,485.33,481.82,482.06,15400.0
2014-02-04 09:50:00,481.83,484.31,481.3,484.25,7600.0,481.83,484.31,481.3,484.25,7600.0
2014-02-04 10:00:00,484.81,485.58,483.76,485.18,7700.0,484.81,485.58,483.76,485.18,7700.0
2014-02-04 10:10:00,485.12,485.42,484.2,484.9,7600.0,485.12,485.42,484.2,484.9,7600.0
2014-02-04 10:20:00,485.63,486.56,484.02,485.82,9200.0,485.63,486.56,484.02,485.82,9200.0
2014-02-04 10:30:00,486.26,486.7,485.44,485.95,5400.0,486.26,486.7,485.44,485.95,5400.0
2014-02-04 10:40:00,486.65,486.65,484.63,484.69,5700.0,486.65,486.65,484.63,484.69,5700.0
2014-02-04 10:50:00,484.66,484.66,483.22,484.02,7000.0,484.66,484.66,483.22,484.02,7000.0
2014-02-04 11:00:00,484.04,484.65,483.9,483.9,4000.0,484.04,484.65,483.9,483.9,4000.0
2014-02-04 11:10:00,483.73,483.82,482.85,483.24,5900.0,483.73,483.82,482.85,483.24,5900.0
2014-02-04 11:20:00,483.35,483.35,481.94,482.81,6800.0,483.35,483.35,481.94,482.81,6800.0
2014-02-04 11:30:00,482.79,482.97,482.23,482.39,5800.0,482.79,482.97,482.23,482.39,5800.0
2014-02-04 11:40:00,482.63,483.39,482.13,483.3,2900.0,482.63,483.39,482.13,483.3,2900.0
2014-02-04 11:50:00,484.05,484.24,483.59,483.62,2000.0,484.05,484.24,483.59,483.62,2000.0
2014-02-04 12:00:00,484.0,484.91,483.97,484.89,10400.0,484.0,484.91,483.97,484.89,10400.0
2014-02-04 12:10:00,484.72,485.24,484.36,485.11,10000.0,484.72,485.24,484.36,485.11,10000.0
2014-02-04 12:20:00,485.24,486.27,484.95,485.33,11500.0,485.24,486.27,484.95,485.33,11500.0
2014-02-04 12:30:00,485.3,485.95,485.0,485.75,4300.0,485.3,485.95,485.0,485.75,4300.0
2014-02-04 12:40:00,485.84,485.9,485.04,485.29,3900.0,485.84,485.9,485.04,485.29,3900.0
2014-02-04 12:50:00,485.9,485.9,485.02,485.68,2500.0,485.9,485.9,485.02,485.68,2500.0
2014-02-04 13:00:00,485.68,485.86,485.32,485.39,2200.0,485.68,485.86,485.32,485.39,2200.0
2014-02-04 13:10:00,485.09,485.09,484.25,484.94,4100.0,485.09,485.09,484.25,484.94,4100.0
2014-02-04 13:20:00,485.09,485.46,484.72,485.03,5400.0,485.09,485.46,484.72,485.03,5400.0
2014-02-04 13:30:00,484.99,485.4,484.67,484.94,2000.0,484.99,485.4,484.67,484.94,2000.0
2014-02-04 13:40:00,485.33,485.33,484.97,485.05,1500.0,485.33,485.33,484.97,485.05,1500.0
2014-02-04 13:50:00,484.91,485.1,484.05,484.05,3500.0,484.91,485.1,484.05,484.05,3500.0
2014-02-04 14:00:00,484.21,484.21,481.69,483.76,7600.0,484.21,484.21,481.69,483.76,7600.0
2014-02-04 14:10:00,484.29,484.38,484.03,484.26,2800.0,484.29,484.38,484.03,484.26,2800.0
2014-02-04 14:20:00,484.24,485.29,484.24,485.09,4000.0,484.24,485.29,484.24,485.09,4000.0
2014-02-04 14:30:00,485.15,485.84,484.85,485.68,5500.0,485.15,485.84,484.85,485.68,5500.0
2014-02-04 14:40:00,485.58,487.16,485.58,487.16,9800.0,485.58,487.16,485.58,487.16,9800.0
2014-02-04 14:50:00,487.02,487.51,486.85,487.38,4900.0,487.02,487.51,486.85,487.38,4900.0
2014-02-04 15:00:00,487.41,488.07,487.41,487.89,7400.0,487.41,488.07,487.41,487.89,7400.0
2014-02-04 15:10:00,487.89,487.99,487.04,487.14,3600.0,487.89,487.99,487.04,487.14,3600.0
2014-02-04 15:20:00,487.34,487.5,486.22,486.31,4500.0,487.34,487.5,486.22,486.31,4500.0
2014-02-04 15:30:00,485.89,486.95,485.01,486.56,13800.0,485.89,486.95,485.01,486.56,13800.0
2014-02-04 15:40:00,486.85,487.15,486.22,486.47,7300.0,486.85,487.15,486.22,486.47,7300.0
2014-02-04 15:50:00,486.59,486.99,485.97,486.09,18100.0,486.59,486.99,485.97,486.09,18100.0
2014-02-05 09:30:00,482.02,486.81,481.65,485.01,6100.0,482.02,486.81,481.65,485.01,6100.0
2014-02-05 09:40:00,485.44,485.44,482.46,482.46,6300.0,485.44,485.44,482.46,482.46,6300.0
2014-02-05 09:50:00,483.22,484.02,482.92,484.02,5600.0,483.22,484.02,482.92,484.02,5600.0
2014-02-05 10:00:00,484.04,485.73,484.04,484.42,3200.0,484.04,485.73,484.04,484.42,3200.0
2014-02-05 10:10:00,484.41,485.41,483.43,483.43,2600.0,484.41,485.41,483.43,483.43,2600.0
2014-02-05 10:20:00,483.09,483.96,482.79,483.01,3700.0,483.09,483.96,482.79,483.01,3700.0
2014-02-05 10:30:00,482.94,483.72,482.93,483.6,900.0,482.94,483.72,482.93,483.6,900.0
2014-02-05 10:40:00,484.11,484.48,482.77,482.77,8500.0,484.11,484.48,482.77,482.77,8500.0
2014-02-05 10:50:00,482.82,483.1,482.66,482.9,2300.0,482.82,483.1,482.66,482.9,2300.0
2014-02-05 11:00:00,482.41,482.75,481.8,481.91,1500.0,482.41,482.75,481.8,481.91,1500.0
2014-02-05 11:10:00,482.27,483.03,481.53,482.64,4500.0,482.27,483.03,481.53,482.64,4500.0
2014-02-05 11:20:00,482.9,484.31,482.9,483.27,1300.0,482.9,484.31,482.9,483.27,1300.0
2014-02-05 11:30:00,483.52,484.06,483.06,483.36,1300.0,483.52,484.06,483.06,483.36,1300.0
2014-02-05 11:40:00,483.38,484.43,483.15,484.39,2700.0,483.38,484.43,483.15,484.39,2700.0
2014-02-05 11:50:00,484.42,484.53,484.24,484.53,2500.0,484.42,484.53,484.24,484.53,2500.0
2014-02-05 12:00:00,485.08,485.13,484.53,485.12,1800.0,485.08,485.13,484.53,485.12,1800.0
2014-02-05 12:10:00,485.12,485.12,483.75,484.29,5600.0,485.12,485.12,483.75,484.29,5600.0
2014-02-05 12:20:00,484.91,484.91,484.07,484.24,2100.0,484.91,484.91,484.07,484.24,2100.0
2014-02-05 12:30:00,484.27,484.45,484.27,484.44,800.0,484.27,484.45,484.27,484.44,800.0
2014-02-05 12:40:00,484.67,485.08,483.71,484.33,6500.0,484.67,485.08,483.71,484.33,6500.0
2014-02-05 12:50:00,484.39,485.09,484.39,485.09,700.0,484.39,485.09,484.39,485.09,700.0
2014-02-05 13:00:00,484.81,486.0,484.74,486.0,1100.0,484.81,486.0,484.74,486.0,1100.0
2014-02-05 13:10:00,486.0,486.39,485.64,486.39,2200.0,486.0,486.39,485.64,486.39,2200.0
2014-02-05 13:20:00,486.13,486.44,485.73,485.99,4200.0,486.13,486.44,485.73,485.99,4200.0
2014-02-05 13:30:00,486.4,486.4,485.82,486.03,1300.0,486.4,486.4,485.82,486.03,1300.0
2014-02-05 13:40:00,486.29,486.7,486.03,486.43,2600.0,486.29,486.7,486.03,486.43,2600.0
2014-02-05 13:50:00,486.57,487.38,486.57,487.35,1600.0,486.57,487.38,486.57,487.35,1600.0
2014-02-05 14:00:00,487.62,488.01,486.94,486.94,2300.0,487.62,488.01,486.94,486.94,2300.0
2014-02-05 14:10:00,486.92,487.16,486.85,487.16,700.0,486.92,487.16,486.85,487.16,700.0
2014-02-05 14:20:00,487.33,487.42,486.8,487.3,3100.0,487.33,487.42,486.8,487.3,3100.0
2014-02-05 14:30:00,487.52,487.85,486.74,486.86,1800.0,487.52,487.85,486.74,486.86,1800.0
2014-02-05 14:40:00,487.24,487.24,486.52,486.98,2200.0,487.24,487.24,486.52,486.98,2200.0
2014-02-05 14:50:00,486.76,486.76,485.98,486.31,5200.0,486.76,486.76,485.98,486.31,5200.0
2014-02-05 15:00:00,485.81,486.58,485.81,486.41,1800.0,485.81,486.58,485.81,486.41,1800.0
2014-02-05 15:10:00,486.94,486.98,486.54,486.61,1600.0,486.94,486.98,486.54,486.61,1600.0
2014-02-05 15:20:00,486.81,486.81,486.06,486.35,3100.0,486.81,486.81,486.06,486.35,3100.0
2014-02-05 15:30:00,486.48,487.06,486.22,487.06,5900.0,486.48,487.06,486.22,487.06,5900.0
2014-02-05 15:40:00,487.21,487.86,486.64,487.72,20700.0,487.21,487.86,486.64,487.72,20700.0
2014-02-05 15:50:00,487.61,488.26,487.37,487.62,26500.0,487.61,488.26,487.37,487.62,26500.0
2014-02-06 09:30:00,493.01,507.94,493.01,502.3,12700.0,493.01,507.94,493.01,502.3,12700.0
2014-02-06 09:40:00,502.35,502.35,498.96,501.9,10900.0,502.35,502.35,498.96,501.9,10900.0
2014-02-06 09:50:00,501.73,505.13,501.73,504.63,6700.0,501.73,505.13,501.73,504.63,6700.0
2014-02-06 10:00:00,504.79,506.94,504.45,506.38,12800.0,504.79,506.94,504.45,506.38,12800.0
2014-02-06 10:10:00,506.32,507.5,505.91,507.06,32500.0,506.32,507.5,505.91,507.06,32500.0
2014-02-06 10:20:00,507.16,507.21,505.55,506.24,4600.0,507.16,507.21,505.55,506.24,4600.0
2014-02-06 10:30:00,506.42,507.71,506.26,507.71,4900.0,506.42,507.71,506.26,507.71,4900.0
2014-02-06 10:40:00,507.65,508.66,507.4,507.94,5700.0,507.65,508.66,507.4,507.94,5700.0
2014-02-06 10:50:00,507.91,509.9,507.57,509.7,6900.0,507.91,509.9,507.57,509.7,6900.0
2014-02-06 11:00:00,509.45,510.2,507.26,510.12,17100.0,509.45,510.2,507.26,510.12,17100.0
2014-02-06 11:10:00,509.85,510.88,509.17,510.36,28800.0,509.85,510.88,509.17,510.36,28800.0
2014-02-06 11:20:00,509.96,510.72,509.54,510.09,15900.0,509.96,510.72,509.54,510.09,15900.0
2014-02-06 11:30:00,510.0,510.35,509.78,509.95,13500.0,510.0,510.35,509.78,509.95,13500.0
2014-02-06 11:40:00,510.01,511.22,509.96,511.22,4700.0,510.01,511.22,509.96,511.22,4700.0
2014-02-06 11:50:00,510.42,511.48,510.4,511.01,6100.0,510.42,511.48,510.4,511.01,6100.0
2014-02-06 12:00:00,511.01,511.05,510.48,510.93,8400.0,511.01,511.05,510.48,510.93,8400.0
2014-02-06 12:10:00,510.81,511.58,510.65,511.46,9000.0,510.81,511.58,510.65,511.46,9000.0
2014-02-06 12:20:00,511.37,511.77,510.6,511.74,3900.0,511.37,511.77,510.6,511.74,3900.0
2014-02-06 12:30:00,511.74,512.05,511.05,511.31,2400.0,511.74,512.05,511.05,511.31,2400.0
2014-02-06 12:40:00,511.56,511.83,511.06,511.24,9100.0,511.56,511.83,511.06,511.24,9100.0
2014-02-06 12:50:00,511.06,511.8,510.99,511.18,10100.0,511.06,511.8,510.99,511.18,10100.0
2014-02-06 13:00:00,511.11,511.6,510.97,511.6,5800.0,511.11,511.6,510.97,511.6,5800.0
2014-02-06 13:10:00,511.6,511.83,511.36,511.76,5300.0,511.6,511.83,511.36,511.76,5300.0
2014-02-06 13:20:00,511.74,512.22,511.28,512.05,15600.0,511.74,512.22,511.28,512.05,15600.0
2014-02-06 13:30:00,512.13,513.29,512.13,512.89,9700.0,512.13,513.29,512.13,512.89,9700.0
2014-02-06 13:40:00,512.7,513.24,512.51,512.89,5200.0,512.7,513.24,512.51,512.89,5200.0
2014-02-06 13:50:00,513.22,513.79,512.6,513.79,3900.0,513.22,513.79,512.6,513.79,3900.0
2014-02-06 14:00:00,513.78,514.84,512.59,514.69,10300.0,513.78,514.84,512.59,514.69,10300.0
2014-02-06 14:10:00,514.69,514.89,514.08,514.08,14300.0,514.69,514.89,514.08,514.08,14300.0
2014-02-06 14:20:00,514.22,514.29,513.03,513.75,9600.0,514.22,514.29,513.03,513.75,9600.0
2014-02-06 14:30:00,513.75,514.46,513.61,514.15,12000.0,513.75,514.46,513.61,514.15,12000.0
2014-02-06 14:40:00,514.4,514.7,514.13,514.69,6400.0,514.4,514.7,514.13,514.69,6400.0
2014-02-06 14:50:00,514.69,514.9,513.74,514.0,6100.0,514.69,514.9,513.74,514.0,6100.0
2014-02-06 15:00:00,514.18,514.19,513.63,513.88,15300.0,514.18,514.19,513.63,513.88,15300.0
2014-02-06 15:10:00,514.06,514.93,513.78,514.86,17700.0,514.06,514.93,513.78,514.86,17700.0
2014-02-06 15:20:00,514.9,515.26,514.35,515.17,11500.0,514.9,515.26,514.35,515.17,11500.0
2014-02-06 15:30:00,515.16,516.33,515.0,516.33,14800.0,515.16,516.33,515.0,516.33,14800.0
2014-02-06 15:40:00,516.21,517.82,516.12,517.74,34600.0,516.21,517.82,516.12,517.74,34600.0
2014-02-06 15:50:00,518.08,518.81,516.85,517.16,63300.0,518.08,518.81,516.85,517.16,63300.0
2014-02-07 09:30:00,517.41,523.6,517.17,522.87,25700.0,517.41,523.6,517.17,522.87,25700.0
2014-02-07 09:40:00,522.83,525.99,522.83,525.01,21800.0,522.83,525.99,522.83,525.01,21800.0
2014-02-07 09:50:00,525.01,525.96,524.48,525.77,18100.0,525.01,525.96,524.48,525.77,18100.0
2014-02-07 10:00:00,525.71,526.65,524.69,525.87,14000.0,525.71,526.65,524.69,525.87,14000.0
2014-02-07 10:10:00,526.52,526.88,524.91,524.91,13900.0,526.52,526.88,524.91,524.91,13900.0
2014-02-07 10:20:00,525.0,527.1,524.8,525.61,9500.0,525.0,527.1,524.8,525.61,9500.0
2014-02-07 10:30:00,525.51,527.53,524.97,526.18,16700.0,525.51,527.53,524.97,526.18,16700.0
2014-02-07 10:40:00,526.18,527.19,525.98,526.25,24600.0,526.18,527.19,525.98,526.25,24600.0
2014-02-07 10:50:00,526.25,527.4,525.25,526.99,11900.0,526.25,527.4,525.25,526.99,11900.0
2014-02-07 11:00:00,527.32,527.32,526.44,527.16,7900.0,527.32,527.32,526.44,527.16,7900.0
2014-02-07 11:10:00,527.12,528.0,527.01,527.22,6300.0,527.12,528.0,527.01,527.22,6300.0
2014-02-07 11:20:00,527.3,527.84,527.22,527.81,6500.0,527.3,527.84,527.22,527.81,6500.0
2014-02-07 11:30:00,528.1,528.9,527.56,528.51,5200.0,528.1,528.9,527.56,528.51,5200.0
2014-02-07 11:40:00,528.78,534.13,528.78,532.82,18900.0,528.78,534.13,528.78,532.82,18900.0
2014-02-07 11:50:00,533.53,534.13,531.94,532.84,19000.0,533.53,534.13,531.94,532.84,19000.0
2014-02-07 12:00:00,533.03,533.33,531.66,532.24,28400.0,533.03,533.33,531.66,532.24,28400.0
2014-02-07 12:10:00,532.25,533.47,531.82,532.19,26200.0,532.25,533.47,531.82,532.19,26200.0
2014-02-07 12:20:00,532.55,532.55,531.25,531.52,5200.0,532.55,532.55,531.25,531.52,5200.0
2014-02-07 12:30:00,531.33,532.31,531.26,531.42,10100.0,531.33,532.31,531.26,531.42,10100.0
2014-02-07 12:40:00,531.44,533.71,531.44,533.21,4200.0,531.44,533.71,531.44,533.21,4200.0
2014-02-07 12:50:00,533.25,533.97,533.18,533.48,4800.0,533.25,533.97,533.18,533.48,4800.0
2014-02-07 13:00:00,533.2,534.33,533.2,533.51,10700.0,533.2,534.33,533.2,533.51,10700.0
2014-02-07 13:10:00,533.65,534.93,533.49,534.51,8300.0,533.65,534.93,533.49,534.51,8300.0
2014-02-07 13:20:00,534.7,537.47,534.6,536.5,14200.0,534.7,537.47,534.6,536.5,14200.0
2014-02-07 13:30:00,536.4,536.89,535.23,535.23,14900.0,536.4,536.89,535.23,535.23,14900.0
2014-02-07 13:40:00,535.52,537.05,535.42,535.61,6700.0,535.52,537.05,535.42,535.61,6700.0
2014-02-07 13:50:00,535.88,535.88,534.26,534.94,7700.0,535.88,535.88,534.26,534.94,7700.0
2014-02-07 14:00:00,534.82,535.02,534.22,534.73,6900.0,534.82,535.02,534.22,534.73,6900.0
2014-02-07 14:10:00,534.89,535.02,534.11,534.5,7400.0,534.89,535.02,534.11,534.5,7400.0
2014-02-07 14:20:00,534.5,536.24,534.5,535.23,8000.0,534.5,536.24,534.5,535.23,8000.0
2014-02-07 14:30:00,535.2,535.4,534.51,534.98,16100.0,535.2,535.4,534.51,534.98,16100.0
2014-02-07 14:40:00,534.92,535.03,533.58,533.58,8300.0,534.92,535.03,533.58,533.58,8300.0
2014-02-07 14:50:00,533.53,533.94,532.35,532.61,12800.0,533.53,533.94,532.35,532.61,12800.0
2014-02-07 15:00:00,532.58,533.88,531.84,532.4,20400.0,532.58,533.88,531.84,532.4,20400.0
2014-02-07 15:10:00,532.93,533.31,532.26,532.7,14800.0,532.93,533.31,532.26,532.7,14800.0
2014-02-07 15:20:00,532.63,532.78,531.99,532.24,9100.0,532.63,532.78,531.99,532.24,9100.0
2014-02-07 15:30:00,532.19,533.25,531.98,532.83,10100.0,532.19,533.25,531.98,532.83,10100.0
2014-02-07 15:40:00,532.99,533.72,532.29,533.5,29200.0,532.99,533.72,532.29,533.5,29200.0
2014-02-07 15:50:00,533.37,534.55,533.18,534.49,79500.0,533.37,534.55,533.18,534.49,79500.0
2014-02-10 09:30:00,531.45,534.61,531.45,532.68,8300.0,531.45,534.61,531.45,532.68,8300.0
2014-02-10 09:40:00,533.6,533.6,532.66,532.66,20500.0,533.6,533.6,532.66,532.66,20500.0
2014-02-10 09:50:00,532.75,533.73,531.93,533.5,14100.0,532.75,533.73,531.93,533.5,14100.0
2014-02-10 10:00:00,533.47,533.47,528.92,529.88,26600.0,533.47,533.47,528.92,529.88,26600.0
2014-02-10 10:10:00,529.82,529.88,527.41,527.46,23700.0,529.82,529.88,527.41,527.46,23700.0
2014-02-10 10:20:00,527.75,529.3,525.38,525.77,19700.0,527.75,529.3,525.38,525.77,19700.0
2014-02-10 10:30:00,525.58,528.52,525.27,527.11,11500.0,525.58,528.52,525.27,527.11,11500.0
2014-02-10 10:40:00,527.5,527.62,526.37,527.49,10500.0,527.5,527.62,526.37,527.49,10500.0
2014-02-10 10:50:00,527.47,527.65,526.5,527.64,9200.0,527.47,527.65,526.5,527.64,9200.0
2014-02-10 11:00:00,527.64,527.83,527.02,527.75,9800.0,527.64,527.83,527.02,527.75,9800.0
2014-02-10 11:10:00,527.43,528.17,527.39,528.08,4400.0,527.43,528.17,527.39,528.08,4400.0
2014-02-10 11:20:00,528.13,529.82,527.28,529.82,10000.0,528.13,529.82,527.28,529.82,10000.0
2014-02-10 11:30:00,529.27,530.47,528.86,530.47,8500.0,529.27,530.47,528.86,530.47,8500.0
2014-02-10 11:40:00,530.45,531.09,529.82,531.06,3700.0,530.45,531.09,529.82,531.06,3700.0
2014-02-10 11:50:00,531.05,532.16,529.76,531.08,14100.0,531.05,532.16,529.76,531.08,14100.0
2014-02-10 12:00:00,530.75,530.96,527.85,527.93,6100.0,530.75,530.96,527.85,527.93,6100.0
2014-02-10 12:10:00,528.22,528.27,527.05,527.79,2900.0,528.22,528.27,527.05,527.79,2900.0
2014-02-10 12:20:00,527.01,528.03,526.62,527.88,8800.0,527.01,528.03,526.62,527.88,8800.0
2014-02-10 12:30:00,527.88,528.01,526.27,526.59,4500.0,527.88,528.01,526.27,526.59,4500.0
2014-02-10 12:40:00,526.59,527.0,525.9,526.6,10700.0,526.59,527.0,525.9,526.6,10700.0
2014-02-10 12:50:00,526.37,526.67,525.88,526.49,7600.0,526.37,526.67,525.88,526.49,7600.0
2014-02-10 13:00:00,526.48,527.72,526.2,527.12,16800.0,526.48,527.72,526.2,527.12,16800.0
2014-02-10 13:10:00,526.98,527.8,526.74,527.59,10700.0,526.98,527.8,526.74,527.59,10700.0
2014-02-10 13:20:00,527.65,528.15,527.08,528.05,8300.0,527.65,528.15,527.08,528.05,8300.0
2014-02-10 13:30:00,528.03,528.93,527.72,528.14,13100.0,528.03,528.93,527.72,528.14,13100.0
2014-02-10 13:40:00,528.14,528.62,527.63,527.83,5400.0,528.14,528.62,527.63,527.83,5400.0
2014-02-10 13:50:00,527.83,528.05,526.65,526.91,7000.0,527.83,528.05,526.65,526.91,7000.0
2014-02-10 14:00:00,527.2,527.2,526.32,526.67,6300.0,527.2,527.2,526.32,526.67,6300.0
2014-02-10 14:10:00,526.56,526.56,525.26,525.26,4900.0,526.56,526.56,525.26,525.26,4900.0
2014-02-10 14:20:00,525.71,525.81,525.0,525.0,7800.0,525.71,525.81,525.0,525.0,7800.0
2014-02-10 14:30:00,524.95,525.45,523.98,524.86,8700.0,524.95,525.45,523.98,524.86,8700.0
2014-02-10 14:40:00,525.0,525.6,524.96,525.02,8000.0,525.0,525.6,524.96,525.02,8000.0
2014-02-10 14:50:00,525.47,525.47,524.03,524.03,4700.0,525.47,525.47,524.03,524.03,4700.0
2014-02-10 15:00:00,524.21,524.54,523.52,524.26,15900.0,524.21,524.54,523.52,524.26,15900.0
2014-02-10 15:10:00,524.26,524.71,524.07,524.16,12900.0,524.26,524.71,524.07,524.16,12900.0
2014-02-10 15:20:00,524.21,524.36,523.13,524.24,10700.0,524.21,524.36,523.13,524.24,10700.0
2014-02-10 15:30:00,524.31,525.83,523.91,525.7,18800.0,524.31,525.83,523.91,525.7,18800.0
2014-02-10 15:40:00,525.62,527.25,525.47,527.01,17300.0,525.62,527.25,525.47,527.01,17300.0
2014-02-10 15:50:00,527.15,527.66,526.22,526.43,25200.0,527.15,527.66,526.22,526.43,25200.0
2014-02-11 09:30:00,530.5,533.3,526.12,532.28,9900.0,530.5,533.3,526.12,532.28,9900.0
2014-02-11 09:40:00,532.13,534.1,531.2,532.73,7700.0,532.13,534.1,531.2,532.73,7700.0
2014-02-11 09:50:00,531.94,532.66,530.84,530.84,3200.0,531.94,532.66,530.84,530.84,3200.0
2014-02-11 10:00:00,531.17,532.39,530.57,531.85,3700.0,531.17,532.39,530.57,531.85,3700.0
2014-02-11 10:10:00,531.26,533.41,531.24,532.53,5600.0,531.26,533.41,531.24,532.53,5600.0
2014-02-11 10:20:00,532.49,534.03,531.27,532.65,8000.0,532.49,534.03,531.27,532.65,8000.0
2014-02-11 10:30:00,533.54,533.58,532.5,532.88,15200.0,533.54,533.58,532.5,532.88,15200.0
2014-02-11 10:40:00,533.14,533.47,532.57,532.84,3900.0,533.14,533.47,532.57,532.84,3900.0
2014-02-11 10:50:00,532.75,533.25,532.59,533.25,3400.0,532.75,533.25,532.59,533.25,3400.0
2014-02-11 11:00:00,533.6,533.97,533.32,533.42,1400.0,533.6,533.97,533.32,533.42,1400.0
2014-02-11 11:10:00,533.15,533.36,532.27,533.36,5300.0,533.15,533.36,532.27,533.36,5300.0
2014-02-11 11:20:00,532.58,534.26,532.53,534.26,2600.0,532.58,534.26,532.53,534.26,2600.0
2014-02-11 11:30:00,534.46,535.34,534.0,535.02,6000.0,534.46,535.34,534.0,535.02,6000.0
2014-02-11 11:40:00,534.52,534.68,534.33,534.68,1100.0,534.52,534.68,534.33,534.68,1100.0
2014-02-11 11:50:00,534.72,534.72,533.77,533.77,1000.0,534.72,534.72,533.77,533.77,1000.0
2014-02-11 12:00:00,534.06,534.31,533.86,533.94,1700.0,534.06,534.31,533.86,533.94,1700.0
2014-02-11 12:10:00,533.63,533.86,533.57,533.86,800.0,533.63,533.86,533.57,533.86,800.0
2014-02-11 12:20:00,533.77,534.04,533.02,533.65,3200.0,533.77,534.04,533.02,533.65,3200.0
2014-02-11 12:30:00,533.63,534.01,533.27,533.88,3500.0,533.63,534.01,533.27,533.88,3500.0
2014-02-11 12:40:00,533.86,533.86,533.01,533.2,2400.0,533.86,533.86,533.01,533.2,2400.0
2014-02-11 12:50:00,532.91,533.87,532.63,533.87,2800.0,532.91,533.87,532.63,533.87,2800.0
2014-02-11 13:00:00,533.34,534.33,533.34,534.07,2600.0,533.34,534.33,533.34,534.07,2600.0
2014-02-11 13:10:00,534.49,534.92,534.23,534.63,700.0,534.49,534.92,534.23,534.63,700.0
2014-02-11 13:20:00,534.33,534.82,533.68,534.77,5000.0,534.33,534.82,533.68,534.77,5000.0
2014-02-11 13:30:00,534.31,534.99,534.31,534.34,2100.0,534.31,534.99,534.31,534.34,2100.0
2014-02-11 13:40:00,534.97,535.12,534.47,534.67,900.0,534.97,535.12,534.47,534.67,900.0
2014-02-11 13:50:00,534.66,534.9,534.38,534.39,19700.0,534.66,534.9,534.38,534.39,19700.0
2014-02-11 14:00:00,534.49,535.72,534.49,535.32,11400.0,534.49,535.72,534.49,535.32,11400.0
2014-02-11 14:10:00,535.11,535.3,534.78,534.85,2000.0,535.11,535.3,534.78,534.85,2000.0
2014-02-11 14:20:00,534.83,536.44,534.83,535.9,6200.0,534.83,536.44,534.83,535.9,6200.0
2014-02-11 14:30:00,536.21,536.51,535.51,536.51,8200.0,536.21,536.51,535.51,536.51,8200.0
2014-02-11 14:40:00,537.0,537.12,536.07,537.12,6300.0,537.0,537.12,536.07,537.12,6300.0
2014-02-11 14:50:00,537.14,538.03,536.9,537.77,4800.0,537.14,538.03,536.9,537.77,4800.0
2014-02-11 15:00:00,537.97,538.25,537.46,538.15,4100.0,537.97,538.25,537.46,538.15,4100.0
2014-02-11 15:10:00,538.11,538.68,537.7,538.4,6200.0,538.11,538.68,537.7,538.4,6200.0
2014-02-11 15:20:00,538.56,539.2,538.18,539.08,12000.0,538.56,539.2,538.18,539.08,12000.0
2014-02-11 15:30:00,538.86,539.07,537.83,538.54,8600.0,538.86,539.07,537.83,538.54,8600.0
2014-02-11 15:40:00,538.61,538.86,537.08,537.61,10700.0,538.61,538.86,537.08,537.61,10700.0
2014-02-11 15:50:00,537.4,537.4,535.93,536.12,15400.0,537.4,537.4,535.93,536.12,15400.0
2014-02-12 09:30:00,561.62,561.62,536.33,542.03,9600.0,561.62,561.62,536.33,542.03,9600.0
2014-02-12 09:40:00,543.91,545.28,542.98,544.39,6000.0,543.91,545.28,542.98,544.39,6000.0
2014-02-12 09:50:00,544.0,545.6,542.64,542.64,4700.0,544.0,545.6,542.64,542.64,4700.0
2014-02-12 10:00:00,543.93,543.93,541.03,541.69,2800.0,543.93,543.93,541.03,541.69,2800.0
2014-02-12 10:10:00,541.37,543.89,541.04,543.17,12800.0,541.37,543.89,541.04,543.17,12800.0
2014-02-12 10:20:00,542.99,543.96,540.83,540.9,8100.0,542.99,543.96,540.83,540.9,8100.0
2014-02-12 10:30:00,540.82,541.95,540.0,540.31,11000.0,540.82,541.95,540.0,540.31,11000.0
2014-02-12 10:40:00,540.0,540.61,539.07,539.73,5300.0,540.0,540.61,539.07,539.73,5300.0
2014-02-12 10:50:00,539.68,540.74,539.62,539.86,9200.0,539.68,540.74,539.62,539.86,9200.0
2014-02-12 11:00:00,539.53,542.67,539.53,542.67,7300.0,539.53,542.67,539.53,542.67,7300.0
2014-02-12 11:10:00,542.55,542.66,540.61,542.27,7600.0,542.55,542.66,540.61,542.27,7600.0
2014-02-12 11:20:00,542.33,542.35,540.52,540.61,2300.0,542.33,542.35,540.52,540.61,2300.0
2014-02-12 11:30:00,540.69,542.95,540.69,541.34,4800.0,540.69,542.95,540.69,541.34,4800.0
2014-02-12 11:40:00,541.3,541.35,540.56,540.94,3700.0,541.3,541.35,540.56,540.94,3700.0
2014-02-12 11:50:00,541.25,543.54,540.71,543.54,8000.0,541.25,543.54,540.71,543.54,8000.0
2014-02-12 12:00:00,542.55,543.09,541.84,542.25,7900.0,542.55,543.09,541.84,542.25,7900.0
2014-02-12 12:10:00,541.9,542.98,541.29,541.65,7100.0,541.9,542.98,541.29,541.65,7100.0
2014-02-12 12:20:00,542.01,542.34,541.67,542.26,5400.0,542.01,542.34,541.67,542.26,5400.0
2014-02-12 12:30:00,541.87,541.87,541.03,541.57,4000.0,541.87,541.87,541.03,541.57,4000.0
2014-02-12 12:40:00,541.57,541.75,541.06,541.35,5700.0,541.57,541.75,541.06,541.35,5700.0
2014-02-12 12:50:00,541.35,542.19,541.22,542.01,2800.0,541.35,542.19,541.22,542.01,2800.0
2014-02-12 13:00:00,541.99,542.59,541.83,542.51,6100.0,541.99,542.59,541.83,542.51,6100.0
2014-02-12 13:10:00,542.35,543.32,542.26,543.32,3300.0,542.35,543.32,542.26,543.32,3300.0
2014-02-12 13:20:00,543.0,543.44,542.69,542.85,4000.0,543.0,543.44,542.69,542.85,4000.0
2014-02-12 13:30:00,543.01,544.28,543.01,544.28,6200.0,543.01,544.28,543.01,544.28,6200.0
2014-02-12 13:40:00,544.49,544.82,544.27,544.5,4100.0,544.49,544.82,544.27,544.5,4100.0
2014-02-12 13:50:00,544.35,544.63,543.81,544.18,9900.0,544.35,544.63,543.81,544.18,9900.0
2014-02-12 14:00:00,544.47,544.61,544.16,544.61,4600.0,544.47,544.61,544.16,544.61,4600.0
2014-02-12 14:10:00,544.35,544.35,543.7,543.98,4800.0,544.35,544.35,543.7,543.98,4800.0
2014-02-12 14:20:00,543.97,544.21,543.63,543.87,1700.0,543.97,544.21,543.63,543.87,1700.0
2014-02-12 14:30:00,543.84,544.83,543.47,544.01,6700.0,543.84,544.83,543.47,544.01,6700.0
2014-02-12 14:40:00,544.15,544.35,543.17,543.37,3500.0,544.15,544.35,543.17,543.37,3500.0
2014-02-12 14:50:00,543.26,543.39,542.39,542.77,6800.0,543.26,543.39,542.39,542.77,6800.0
2014-02-12 15:00:00,542.67,542.95,542.23,542.95,8200.0,542.67,542.95,542.23,542.95,8200.0
2014-02-12 15:10:00,543.02,543.1,542.4,542.77,8000.0,543.02,543.1,542.4,542.77,8000.0
2014-02-12 15:20:00,542.98,543.02,542.27,542.46,9700.0,542.98,543.02,542.27,542.46,9700.0
2014-02-12 15:30:00,542.72,543.05,542.11,542.11,4800.0,542.72,543.05,542.11,542.11,4800.0
2014-02-12 15:40:00,542.13,543.24,542.04,542.84,30700.0,542.13,543.24,542.04,542.84,30700.0
2014-02-12 15:50:00,542.64,542.97,542.0,542.41,27200.0,542.64,542.97,542.0,542.41,27200.0
2014-02-13 09:30:00,540.0,541.01,536.0,538.93,7600.0,540.0,541.01,536.0,538.93,7600.0
2014-02-13 09:40:00,539.81,540.74,538.79,540.6,1500.0,539.81,540.74,538.79,540.6,1500.0
2014-02-13 09:50:00,540.64,540.68,539.44,540.67,2700.0,540.64,540.68,539.44,540.67,2700.0
2014-02-13 10:00:00,540.64,540.66,539.75,539.76,7400.0,540.64,540.66,539.75,539.76,7400.0
2014-02-13 10:10:00,540.6,541.4,539.78,540.76,7700.0,540.6,541.4,539.78,540.76,7700.0
2014-02-13 10:20:00,541.35,541.35,539.61,539.61,4800.0,541.35,541.35,539.61,539.61,4800.0
2014-02-13 10:30:00,539.65,540.63,539.6,540.08,2600.0,539.65,540.63,539.6,540.08,2600.0
2014-02-13 10:40:00,540.1,540.64,539.88,540.53,1700.0,540.1,540.64,539.88,540.53,1700.0
2014-02-13 10:50:00,540.19,542.11,540.15,541.27,5500.0,540.19,542.11,540.15,541.27,5500.0
2014-02-13 11:00:00,541.28,542.34,541.27,542.34,6100.0,541.28,542.34,541.27,542.34,6100.0
2014-02-13 11:10:00,542.22,542.34,541.81,542.04,12200.0,542.22,542.34,541.81,542.04,12200.0
2014-02-13 11:20:00,542.01,543.13,541.85,543.13,7600.0,542.01,543.13,541.85,543.13,7600.0
2014-02-13 11:30:00,543.06,544.0,542.62,543.25,10200.0,543.06,544.0,542.62,543.25,10200.0
2014-02-13 11:40:00,543.33,543.68,542.77,543.17,3200.0,543.33,543.68,542.77,543.17,3200.0
2014-02-13 11:50:00,543.18,543.92,543.0,543.22,3300.0,543.18,543.92,543.0,543.22,3300.0
2014-02-13 12:00:00,543.3,543.48,541.47,541.47,2700.0,543.3,543.48,541.47,541.47,2700.0
2014-02-13 12:10:00,541.89,542.38,541.54,542.2,3200.0,541.89,542.38,541.54,542.2,3200.0
2014-02-13 12:20:00,542.37,542.43,540.97,541.02,8600.0,542.37,542.43,540.97,541.02,8600.0
2014-02-13 12:30:00,541.24,541.44,540.34,540.81,10100.0,541.24,541.44,540.34,540.81,10100.0
2014-02-13 12:40:00,540.93,541.64,540.69,540.89,10500.0,540.93,541.64,540.69,540.89,10500.0
2014-02-13 12:50:00,541.36,541.98,541.08,541.48,3400.0,541.36,541.98,541.08,541.48,3400.0
2014-02-13 13:00:00,541.79,541.81,541.3,541.3,2500.0,541.79,541.81,541.3,541.3,2500.0
2014-02-13 13:10:00,541.57,542.29,541.34,541.64,5700.0,541.57,542.29,541.34,541.64,5700.0
2014-02-13 13:20:00,541.79,541.95,541.17,541.47,6800.0,541.79,541.95,541.17,541.47,6800.0
2014-02-13 13:30:00,541.65,541.75,541.0,541.08,4700.0,541.65,541.75,541.0,541.08,4700.0
2014-02-13 13:40:00,541.0,541.43,541.0,541.18,4600.0,541.0,541.43,541.0,541.18,4600.0
2014-02-13 13:50:00,541.4,541.58,540.75,541.18,5200.0,541.4,541.58,540.75,541.18,5200.0
2014-02-13 14:00:00,540.79,541.0,539.98,539.98,5200.0,540.79,541.0,539.98,539.98,5200.0
2014-02-13 14:10:00,540.0,541.27,540.0,540.47,6100.0,540.0,541.27,540.0,540.47,6100.0
2014-02-13 14:20:00,540.37,540.75,539.72,539.72,3900.0,540.37,540.75,539.72,539.72,3900.0
2014-02-13 14:30:00,539.85,540.62,539.78,540.45,12900.0,539.85,540.62,539.78,540.45,12900.0
2014-02-13 14:40:00,540.57,541.87,540.52,541.34,6900.0,540.57,541.87,540.52,541.34,6900.0
2014-02-13 14:50:00,541.35,541.77,540.8,541.06,8000.0,541.35,541.77,540.8,541.06,8000.0
2014-02-13 15:00:00,540.83,541.44,540.42,541.06,6300.0,540.83,541.44,540.42,541.06,6300.0
2014-02-13 15:10:00,541.12,541.2,540.12,540.12,3100.0,541.12,541.2,540.12,540.12,3100.0
2014-02-13 15:20:00,540.08,540.81,539.88,540.61,5600.0,540.08,540.81,539.88,540.61,5600.0
2014-02-13 15:30:00,540.56,540.99,540.41,540.7,10000.0,540.56,540.99,540.41,540.7,10000.0
2014-02-13 15:40:00,540.56,541.24,540.49,540.88,9800.0,540.56,541.24,540.49,540.88,9800.0
2014-02-13 15:50:00,541.0,541.33,539.84,540.38,24900.0,541.0,541.33,539.84,540.38,24900.0
2014-02-14 09:30:00,544.38,544.38,539.3,540.0,3800.0,544.38,544.38,539.3,540.0,3800.0
2014-02-14 09:40:00,540.0,540.75,538.87,540.0,4300.0,540.0,540.75,538.87,540.0,4300.0
2014-02-14 09:50:00,540.8,541.58,539.49,539.77,18000.0,540.8,541.58,539.49,539.77,18000.0
2014-02-14 10:00:00,539.99,540.15,538.64,539.45,8000.0,539.99,540.15,538.64,539.45,8000.0
2014-02-14 10:10:00,539.24,540.02,538.86,539.35,4800.0,539.24,540.02,538.86,539.35,4800.0
2014-02-14 10:20:00,539.21,540.0,539.11,539.58,4700.0,539.21,540.0,539.11,539.58,4700.0
2014-02-14 10:30:00,539.48,540.34,539.12,539.12,7300.0,539.48,540.34,539.12,539.12,7300.0
2014-02-14 10:40:00,539.11,540.16,538.52,540.08,11200.0,539.11,540.16,538.52,540.08,11200.0
2014-02-14 10:50:00,540.0,540.44,539.53,539.53,4900.0,540.0,540.44,539.53,539.53,4900.0
2014-02-14 11:00:00,539.29,539.83,538.82,539.26,2700.0,539.29,539.83,538.82,539.26,2700.0
2014-02-14 11:10:00,539.36,540.12,539.36,540.0,6300.0,539.36,540.12,539.36,540.0,6300.0
2014-02-14 11:20:00,540.0,540.26,539.14,539.18,6200.0,540.0,540.26,539.14,539.18,6200.0
2014-02-14 11:30:00,540.0,540.43,539.93,539.99,6500.0,540.0,540.43,539.93,539.99,6500.0
2014-02-14 11:40:00,539.95,539.95,539.28,539.54,2000.0,539.95,539.95,539.28,539.54,2000.0
2014-02-14 11:50:00,540.18,540.23,539.09,539.61,5800.0,540.18,540.23,539.09,539.61,5800.0
2014-02-14 12:00:00,539.22,539.67,539.22,539.63,2900.0,539.22,539.67,539.22,539.63,2900.0
2014-02-14 12:10:00,539.75,540.19,539.33,539.79,5400.0,539.75,540.19,539.33,539.79,5400.0
2014-02-14 12:20:00,539.87,540.0,539.56,539.68,5400.0,539.87,540.0,539.56,539.68,5400.0
2014-02-14 12:30:00,539.73,539.98,539.65,539.73,1100.0,539.73,539.98,539.65,539.73,1100.0
2014-02-14 12:40:00,539.6,540.0,539.56,540.0,10200.0,539.6,540.0,539.56,540.0,10200.0
2014-02-14 12:50:00,540.0,540.0,539.45,539.54,6700.0,540.0,540.0,539.45,539.54,6700.0
2014-02-14 13:00:00,539.61,539.7,538.43,538.43,5800.0,539.61,539.7,538.43,538.43,5800.0
2014-02-14 13:10:00,538.95,538.95,538.34,538.89,2900.0,538.95,538.95,538.34,538.89,2900.0
2014-02-14 13:20:00,539.03,539.68,538.97,539.67,3300.0,539.03,539.68,538.97,539.67,3300.0
2014-02-14 13:30:00,539.64,539.72,539.02,539.19,3800.0,539.64,539.72,539.02,539.19,3800.0
2014-02-14 13:40:00,538.96,539.47,538.18,538.33,6400.0,538.96,539.47,538.18,538.33,6400.0
2014-02-14 13:50:00,538.32,538.64,537.54,537.54,3400.0,538.32,538.64,537.54,537.54,3400.0
2014-02-14 14:00:00,538.02,538.67,538.02,538.59,3600.0,538.02,538.67,538.02,538.59,3600.0
2014-02-14 14:10:00,538.52,538.82,538.03,538.82,2000.0,538.52,538.82,538.03,538.82,2000.0
2014-02-14 14:20:00,538.82,538.99,538.33,538.9,3500.0,538.82,538.99,538.33,538.9,3500.0
2014-02-14 14:30:00,539.1,539.63,539.01,539.48,4300.0,539.1,539.63,539.01,539.48,4300.0
2014-02-14 14:40:00,539.75,540.0,539.74,539.91,7100.0,539.75,540.0,539.74,539.91,7100.0
2014-02-14 14:50:00,539.91,540.3,539.57,539.8,13700.0,539.91,540.3,539.57,539.8,13700.0
2014-02-14 15:00:00,539.92,540.13,539.74,539.96,4500.0,539.92,540.13,539.74,539.96,4500.0
2014-02-14 15:10:00,539.95,540.05,539.2,539.31,4600.0,539.95,540.05,539.2,539.31,4600.0
2014-02-14 15:20:00,539.45,539.89,539.45,539.5,6100.0,539.45,539.89,539.45,539.5,6100.0
2014-02-14 15:30:00,539.58,539.83,539.58,539.61,8200.0,539.58,539.83,539.58,539.61,8200.0
2014-02-14 15:40:00,539.61,539.63,538.75,539.2,11100.0,539.61,539.63,538.75,539.2,11100.0
2014-02-14 15:50:00,539.07,539.2,538.34,538.6,25700.0,539.07,539.2,538.34,538.6,25700.0
2014-02-18 09:30:00,540.88,543.06,538.55,541.39,11000.0,540.88,543.06,538.55,541.39,11000.0
2014-02-18 09:40:00,543.39,543.39,541.54,542.58,10400.0,543.39,543.39,541.54,542.58,10400.0
2014-02-18 09:50:00,542.23,542.61,540.47,542.38,6200.0,542.23,542.61,540.47,542.38,6200.0
2014-02-18 10:00:00,542.28,542.77,540.65,541.01,29500.0,542.28,542.77,540.65,541.01,29500.0
2014-02-18 10:10:00,540.77,541.81,540.19,540.45,3800.0,540.77,541.81,540.19,540.45,3800.0
2014-02-18 10:20:00,540.74,541.53,540.4,541.18,25100.0,540.74,541.53,540.4,541.18,25100.0
2014-02-18 10:30:00,541.21,542.12,540.8,541.72,10800.0,541.21,542.12,540.8,541.72,10800.0
2014-02-18 10:40:00,541.97,543.04,541.92,542.67,4700.0,541.97,543.04,541.92,542.67,4700.0
2014-02-18 10:50:00,542.73,544.28,542.56,543.88,4600.0,542.73,544.28,542.56,543.88,4600.0
2014-02-18 11:00:00,544.3,544.3,543.26,543.81,9400.0,544.3,544.3,543.26,543.81,9400.0
2014-02-18 11:10:00,544.33,544.58,543.71,544.4,11100.0,544.33,544.58,543.71,544.4,11100.0
2014-02-18 11:20:00,544.37,544.38,543.1,543.55,8500.0,544.37,544.38,543.1,543.55,8500.0
2014-02-18 11:30:00,543.5,543.95,542.81,543.12,7600.0,543.5,543.95,542.81,543.12,7600.0
2014-02-18 11:40:00,543.13,543.22,542.16,542.67,11800.0,543.13,543.22,542.16,542.67,11800.0
2014-02-18 11:50:00,542.65,543.38,542.0,542.83,14900.0,542.65,543.38,542.0,542.83,14900.0
2014-02-18 12:00:00,542.82,543.42,542.32,542.77,5500.0,542.82,543.42,542.32,542.77,5500.0
2014-02-18 12:10:00,542.87,543.26,542.61,542.71,8100.0,542.87,543.26,542.61,542.71,8100.0
2014-02-18 12:20:00,542.85,544.0,542.6,543.22,10300.0,542.85,544.0,542.6,543.22,10300.0
2014-02-18 12:30:00,542.78,543.84,542.77,543.02,5300.0,542.78,543.84,542.77,543.02,5300.0
2014-02-18 12:40:00,543.03,543.35,542.42,542.42,6900.0,543.03,543.35,542.42,542.42,6900.0
2014-02-18 12:50:00,542.2,542.53,541.89,541.97,3500.0,542.2,542.53,541.89,541.97,3500.0
2014-02-18 13:00:00,542.08,542.5,542.01,542.5,5200.0,542.08,542.5,542.01,542.5,5200.0
2014-02-18 13:10:00,542.26,542.92,541.96,542.38,2800.0,542.26,542.92,541.96,542.38,2800.0
2014-02-18 13:20:00,542.04,542.17,542.01,542.14,1500.0,542.04,542.17,542.01,542.14,1500.0
2014-02-18 13:30:00,541.99,542.35,541.83,541.92,1600.0,541.99,542.35,541.83,541.92,1600.0
2014-02-18 13:40:00,542.15,542.15,541.12,541.12,2600.0,542.15,542.15,541.12,541.12,2600.0
2014-02-18 13:50:00,541.06,542.3,541.06,542.17,3000.0,541.06,542.3,541.06,542.17,3000.0
2014-02-18 14:00:00,542.49,542.82,541.9,542.26,3600.0,542.49,542.82,541.9,542.26,3600.0
2014-02-18 14:10:00,542.3,542.8,542.25,542.8,2300.0,542.3,542.8,542.25,542.8,2300.0
2014-02-18 14:20:00,542.67,542.8,541.62,541.72,4800.0,542.67,542.8,541.62,541.72,4800.0
2014-02-18 14:30:00,541.73,542.44,541.67,542.44,1300.0,541.73,542.44,541.67,542.44,1300.0
2014-02-18 14:40:00,542.15,543.1,542.1,542.47,5400.0,542.15,543.1,542.1,542.47,5400.0
2014-02-18 14:50:00,542.5,542.51,541.71,541.97,3000.0,542.5,542.51,541.71,541.97,3000.0
2014-02-18 15:00:00,542.0,542.0,541.69,541.78,2500.0,542.0,542.0,541.69,541.78,2500.0
2014-02-18 15:10:00,541.85,542.5,541.48,541.55,8400.0,541.85,542.5,541.48,541.55,8400.0
2014-02-18 15:20:00,541.73,542.33,541.63,541.98,5300.0,541.73,542.33,541.63,541.98,5300.0
2014-02-18 15:30:00,541.95,542.33,541.63,541.8,4600.0,541.95,542.33,541.63,541.8,4600.0
2014-02-18 15:40:00,541.52,542.41,541.52,542.11,7600.0,541.52,542.41,541.52,542.11,7600.0
2014-02-18 15:50:00,542.05,542.25,541.63,541.78,15100.0,542.05,542.25,541.63,541.78,15100.0
2014-02-19 09:30:00,539.51,542.03,536.76,538.87,3900.0,539.51,542.03,536.76,538.87,3900.0
2014-02-19 09:40:00,537.88,539.99,537.88,539.26,5500.0,537.88,539.99,537.88,539.26,5500.0
2014-02-19 09:50:00,539.25,540.19,537.58,540.0,5900.0,539.25,540.19,537.58,540.0,5900.0
2014-02-19 10:00:00,539.48,540.39,539.48,540.12,1600.0,539.48,540.39,539.48,540.12,1600.0
2014-02-19 10:10:00,540.67,541.57,540.15,540.87,3300.0,540.67,541.57,540.15,540.87,3300.0
2014-02-19 10:20:00,540.9,542.69,540.71,542.26,17000.0,540.9,542.69,540.71,542.26,17000.0
2014-02-19 10:30:00,541.84,542.62,541.39,541.57,13100.0,541.84,542.62,541.39,541.57,13100.0
2014-02-19 10:40:00,541.8,542.54,541.64,542.29,5400.0,541.8,542.54,541.64,542.29,5400.0
2014-02-19 10:50:00,542.74,543.83,542.21,543.83,6100.0,542.74,543.83,542.21,543.83,6100.0
2014-02-19 11:00:00,543.5,543.51,542.15,542.32,3300.0,543.5,543.51,542.15,542.32,3300.0
2014-02-19 11:10:00,542.31,542.47,541.94,542.19,1900.0,542.31,542.47,541.94,542.19,1900.0
2014-02-19 11:20:00,542.14,542.4,541.59,541.82,1800.0,542.14,542.4,541.59,541.82,1800.0
2014-02-19 11:30:00,541.47,541.96,541.25,541.25,2100.0,541.47,541.96,541.25,541.25,2100.0
2014-02-19 11:40:00,541.7,542.94,541.7,542.73,4200.0,541.7,542.94,541.7,542.73,4200.0
2014-02-19 11:50:00,542.57,542.57,541.54,541.54,1900.0,542.57,542.57,541.54,541.54,1900.0
2014-02-19 12:00:00,541.08,541.78,540.92,541.63,2100.0,541.08,541.78,540.92,541.63,2100.0
2014-02-19 12:10:00,541.15,542.16,541.15,541.51,1800.0,541.15,542.16,541.15,541.51,1800.0
2014-02-19 12:20:00,541.02,541.04,540.39,540.88,1300.0,541.02,541.04,540.39,540.88,1300.0
2014-02-19 12:30:00,541.0,541.0,540.51,540.9,1000.0,541.0,541.0,540.51,540.9,1000.0
2014-02-19 12:40:00,541.27,541.27,540.1,540.15,2800.0,541.27,541.27,540.1,540.15,2800.0
2014-02-19 12:50:00,540.38,540.82,539.96,540.29,2600.0,540.38,540.82,539.96,540.29,2600.0
2014-02-19 13:00:00,540.39,540.68,540.39,540.68,500.0,540.39,540.68,540.39,540.68,500.0
2014-02-19 13:10:00,540.5,540.88,540.32,540.33,1800.0,540.5,540.88,540.32,540.33,1800.0
2014-02-19 13:20:00,540.29,540.69,539.88,540.69,3500.0,540.29,540.69,539.88,540.69,3500.0
2014-02-19 13:30:00,540.76,540.76,540.09,540.48,1500.0,540.76,540.76,540.09,540.48,1500.0
2014-02-19 13:40:00,539.86,540.17,539.71,539.93,1800.0,539.86,540.17,539.71,539.93,1800.0
2014-02-19 13:50:00,540.07,540.3,539.13,539.13,2200.0,540.07,540.3,539.13,539.13,2200.0
2014-02-19 14:00:00,538.91,540.62,538.91,540.26,7000.0,538.91,540.62,538.91,540.26,7000.0
2014-02-19 14:10:00,540.21,540.21,539.38,539.41,5800.0,540.21,540.21,539.38,539.41,5800.0
2014-02-19 14:20:00,539.39,539.69,538.51,539.58,6500.0,539.39,539.69,538.51,539.58,6500.0
2014-02-19 14:30:00,539.64,539.73,538.7,538.7,2500.0,539.64,539.73,538.7,538.7,2500.0
2014-02-19 14:40:00,538.71,539.27,538.5,538.68,5400.0,538.71,539.27,538.5,538.68,5400.0
2014-02-19 14:50:00,538.83,538.87,537.41,538.1,7800.0,538.83,538.87,537.41,538.1,7800.0
2014-02-19 15:00:00,538.11,538.44,537.75,537.98,7200.0,538.11,538.44,537.75,537.98,7200.0
2014-02-19 15:10:00,538.14,538.14,536.89,536.9,8500.0,538.14,538.14,536.89,536.9,8500.0
2014-02-19 15:20:00,536.87,537.09,536.59,536.85,6400.0,536.87,537.09,536.59,536.85,6400.0
2014-02-19 15:30:00,536.86,537.49,536.42,537.09,7800.0,536.86,537.49,536.42,537.09,7800.0
2014-02-19 15:40:00,537.33,537.5,536.46,536.84,7900.0,537.33,537.5,536.46,536.84,7900.0
2014-02-19 15:50:00,536.74,537.22,535.75,536.31,17400.0,536.74,537.22,535.75,536.31,17400.0
2014-02-20 09:30:00,538.22,539.42,535.16,537.96,7400.0,538.22,539.42,535.16,537.96,7400.0
2014-02-20 09:40:00,536.89,537.84,535.73,537.6,5400.0,536.89,537.84,535.73,537.6,5400.0
2014-02-20 09:50:00,537.41,538.72,537.28,538.65,2500.0,537.41,538.72,537.28,538.65,2500.0
2014-02-20 10:00:00,538.66,539.5,538.0,538.25,8200.0,538.66,539.5,538.0,538.25,8200.0
2014-02-20 10:10:00,538.62,539.36,538.0,538.34,5600.0,538.62,539.36,538.0,538.34,5600.0
2014-02-20 10:20:00,538.14,538.93,538.0,538.93,1700.0,538.14,538.93,538.0,538.93,1700.0
2014-02-20 10:30:00,538.41,539.34,538.35,538.84,3400.0,538.41,539.34,538.35,538.84,3400.0
2014-02-20 10:40:00,538.91,538.91,537.48,537.48,1700.0,538.91,538.91,537.48,537.48,1700.0
2014-02-20 10:50:00,537.48,538.3,537.05,538.3,3400.0,537.48,538.3,537.05,538.3,3400.0
2014-02-20 11:00:00,538.21,538.36,537.74,538.11,1500.0,538.21,538.36,537.74,538.11,1500.0
2014-02-20 11:10:00,537.85,538.09,537.13,537.88,3800.0,537.85,538.09,537.13,537.88,3800.0
2014-02-20 11:20:00,538.13,538.13,535.83,536.07,5500.0,538.13,538.13,535.83,536.07,5500.0
2014-02-20 11:30:00,536.34,537.19,536.14,536.15,5400.0,536.34,537.19,536.14,536.15,5400.0
2014-02-20 11:40:00,536.25,536.85,535.88,536.85,4400.0,536.25,536.85,535.88,536.85,4400.0
2014-02-20 11:50:00,536.89,537.01,535.85,536.3,2900.0,536.89,537.01,535.85,536.3,2900.0
2014-02-20 12:00:00,536.31,536.37,536.02,536.02,1200.0,536.31,536.37,536.02,536.02,1200.0
2014-02-20 12:10:00,536.38,537.07,536.3,537.07,2000.0,536.38,537.07,536.3,537.07,2000.0
2014-02-20 12:20:00,537.12,537.37,536.66,537.37,4900.0,537.12,537.37,536.66,537.37,4900.0
2014-02-20 12:30:00,537.46,537.49,537.11,537.11,1100.0,537.46,537.49,537.11,537.11,1100.0
2014-02-20 12:40:00,537.6,538.32,537.6,538.09,2400.0,537.6,538.32,537.6,538.09,2400.0
2014-02-20 12:50:00,538.09,538.45,537.83,538.27,4200.0,538.09,538.45,537.83,538.27,4200.0
2014-02-20 13:00:00,538.24,538.4,537.83,538.1,1800.0,538.24,538.4,537.83,538.1,1800.0
2014-02-20 13:10:00,538.1,538.42,537.86,538.42,10300.0,538.1,538.42,537.86,538.42,10300.0
2014-02-20 13:20:00,538.34,538.92,538.14,538.41,5200.0,538.34,538.92,538.14,538.41,5200.0
2014-02-20 13:30:00,538.7,539.05,538.35,538.65,3000.0,538.7,539.05,538.35,538.65,3000.0
2014-02-20 13:40:00,539.0,539.0,538.72,538.91,1900.0,539.0,539.0,538.72,538.91,1900.0
2014-02-20 13:50:00,539.01,539.12,538.52,539.12,6800.0,539.01,539.12,538.52,539.12,6800.0
2014-02-20 14:00:00,538.82,538.95,537.87,537.9,5600.0,538.82,538.95,537.87,537.9,5600.0
2014-02-20 14:10:00,538.15,538.61,538.02,538.21,5000.0,538.15,538.61,538.02,538.21,5000.0
2014-02-20 14:20:00,538.33,538.38,537.56,537.56,9600.0,538.33,538.38,537.56,537.56,9600.0
2014-02-20 14:30:00,537.69,538.38,537.69,538.2,4300.0,537.69,538.38,537.69,538.2,4300.0
2014-02-20 14:40:00,538.36,538.62,537.9,538.44,5500.0,538.36,538.62,537.9,538.44,5500.0
2014-02-20 14:50:00,538.55,538.57,538.07,538.38,5400.0,538.55,538.57,538.07,538.38,5400.0
2014-02-20 15:00:00,538.43,538.73,538.01,538.72,9000.0,538.43,538.73,538.01,538.72,9000.0
2014-02-20 15:10:00,538.43,539.15,538.36,539.15,2500.0,538.43,539.15,538.36,539.15,2500.0
2014-02-20 15:20:00,539.0,539.18,538.51,538.89,10600.0,539.0,539.18,538.51,538.89,10600.0
2014-02-20 15:30:00,538.78,539.07,538.65,538.8,6500.0,538.78,539.07,538.65,538.8,6500.0
2014-02-20 15:40:00,538.76,539.35,538.67,539.29,7100.0,538.76,539.35,538.67,539.29,7100.0
2014-02-20 15:50:00,539.39,539.49,538.0,538.22,31100.0,539.39,539.49,538.0,538.22,31100.0
2014-02-21 09:30:00,534.06,538.99,533.42,533.46,27800.0,534.06,538.99,533.42,533.46,27800.0
2014-02-21 09:40:00,533.8,535.56,533.59,533.99,12000.0,533.8,535.56,533.59,533.99,12000.0
2014-02-21 09:50:00,534.1,534.81,533.46,533.62,9800.0,534.1,534.81,533.46,533.62,9800.0
2014-02-21 10:00:00,533.85,535.28,533.85,535.07,4800.0,533.85,535.28,533.85,535.07,4800.0
2014-02-21 10:10:00,534.82,535.22,534.54,535.22,4900.0,534.82,535.22,534.54,535.22,4900.0
2014-02-21 10:20:00,535.09,535.83,534.95,535.35,2800.0,535.09,535.83,534.95,535.35,2800.0
2014-02-21 10:30:00,535.51,537.25,535.51,537.0,2900.0,535.51,537.25,535.51,537.0,2900.0
2014-02-21 10:40:00,537.0,537.89,537.0,537.33,7000.0,537.0,537.89,537.0,537.33,7000.0
2014-02-21 10:50:00,536.99,537.63,536.99,537.21,1400.0,536.99,537.63,536.99,537.21,1400.0
2014-02-21 11:00:00,537.54,538.0,537.5,537.73,3500.0,537.54,538.0,537.5,537.73,3500.0
2014-02-21 11:10:00,537.78,537.79,537.5,537.72,3800.0,537.78,537.79,537.5,537.72,3800.0
2014-02-21 11:20:00,537.57,537.64,536.34,536.77,5000.0,537.57,537.64,536.34,536.77,5000.0
2014-02-21 11:30:00,536.96,537.77,536.64,537.37,4200.0,536.96,537.77,536.64,537.37,4200.0
2014-02-21 11:40:00,537.37,537.58,537.02,537.02,3700.0,537.37,537.58,537.02,537.02,3700.0
2014-02-21 11:50:00,537.12,537.34,536.86,537.05,2100.0,537.12,537.34,536.86,537.05,2100.0
2014-02-21 12:00:00,537.07,537.57,536.94,537.28,4000.0,537.07,537.57,536.94,537.28,4000.0
2014-02-21 12:10:00,537.95,538.0,537.62,537.7,2700.0,537.95,538.0,537.62,537.7,2700.0
2014-02-21 12:20:00,537.95,538.74,537.8,538.74,3700.0,537.95,538.74,537.8,538.74,3700.0
2014-02-21 12:30:00,539.0,539.33,538.54,539.02,4200.0,539.0,539.33,538.54,539.02,4200.0
2014-02-21 12:40:00,539.27,539.27,538.0,538.0,3000.0,539.27,539.27,538.0,538.0,3000.0
2014-02-21 12:50:00,537.93,538.75,537.68,538.42,3500.0,537.93,538.75,537.68,538.42,3500.0
2014-02-21 13:00:00,538.45,539.23,538.34,539.23,2400.0,538.45,539.23,538.34,539.23,2400.0
2014-02-21 13:10:00,538.75,538.82,538.7,538.7,1000.0,538.75,538.82,538.7,538.7,1000.0
2014-02-21 13:20:00,538.94,539.08,538.38,538.64,3000.0,538.94,539.08,538.38,538.64,3000.0
2014-02-21 13:30:00,538.71,538.73,538.03,538.26,1600.0,538.71,538.73,538.03,538.26,1600.0
2014-02-21 13:40:00,538.21,538.21,537.18,537.6,3300.0,538.21,538.21,537.18,537.6,3300.0
2014-02-21 13:50:00,537.67,538.02,537.67,537.8,2100.0,537.67,538.02,537.67,537.8,2100.0
2014-02-21 14:00:00,537.81,538.37,537.81,538.19,3100.0,537.81,538.37,537.81,538.19,3100.0
2014-02-21 14:10:00,538.03,538.35,537.57,537.78,2400.0,538.03,538.35,537.57,537.78,2400.0
2014-02-21 14:20:00,538.04,538.42,538.04,538.42,800.0,538.04,538.42,538.04,538.42,800.0
2014-02-21 14:30:00,538.2,538.38,538.13,538.15,1600.0,538.2,538.38,538.13,538.15,1600.0
2014-02-21 14:40:00,538.2,538.42,538.0,538.38,4000.0,538.2,538.42,538.0,538.38,4000.0
2014-02-21 14:50:00,538.07,538.82,537.7,538.82,1700.0,538.07,538.82,537.7,538.82,1700.0
2014-02-21 15:00:00,538.32,539.09,538.28,538.9,3300.0,538.32,539.09,538.28,538.9,3300.0
2014-02-21 15:10:00,539.34,540.0,539.28,540.0,2600.0,539.34,540.0,539.28,540.0,2600.0
2014-02-21 15:20:00,539.94,540.6,539.65,540.29,5000.0,539.94,540.6,539.65,540.29,5000.0
2014-02-21 15:30:00,540.53,540.57,539.34,539.82,10500.0,540.53,540.57,539.34,539.82,10500.0
2014-02-21 15:40:00,539.84,540.75,539.84,540.28,15400.0,539.84,540.75,539.84,540.28,15400.0
2014-02-21 15:50:00,540.16,540.38,538.96,539.04,18500.0,540.16,540.38,538.96,539.04,18500.0
2014-02-24 09:30:00,544.9,544.9,540.06,541.7,4800.0,544.9,544.9,540.06,541.7,4800.0
2014-02-24 09:40:00,540.99,542.54,540.99,541.57,2600.0,540.99,542.54,540.99,541.57,2600.0
2014-02-24 09:50:00,542.19,544.53,542.19,543.16,9300.0,542.19,544.53,542.19,543.16,9300.0
2014-02-24 10:00:00,542.92,543.25,542.07,542.57,1900.0,542.92,543.25,542.07,542.57,1900.0
2014-02-24 10:10:00,541.28,542.34,541.28,541.99,3000.0,541.28,542.34,541.28,541.99,3000.0
2014-02-24 10:20:00,542.08,542.08,541.4,541.4,1200.0,542.08,542.08,541.4,541.4,1200.0
2014-02-24 10:30:00,541.98,541.98,540.85,541.54,5600.0,541.98,541.98,540.85,541.54,5600.0
2014-02-24 10:40:00,541.66,541.96,541.15,541.15,1600.0,541.66,541.96,541.15,541.15,1600.0
2014-02-24 10:50:00,541.63,542.06,541.16,542.06,2300.0,541.63,542.06,541.16,542.06,2300.0
2014-02-24 11:00:00,541.6,541.72,541.33,541.42,1700.0,541.6,541.72,541.33,541.42,1700.0
2014-02-24 11:10:00,541.13,541.52,541.13,541.24,1000.0,541.13,541.52,541.13,541.24,1000.0
2014-02-24 11:20:00,541.17,541.71,541.17,541.39,2700.0,541.17,541.71,541.17,541.39,2700.0
2014-02-24 11:30:00,541.44,542.27,541.2,542.07,2400.0,541.44,542.27,541.2,542.07,2400.0
2014-02-24 11:40:00,542.27,542.5,542.06,542.25,1800.0,542.27,542.5,542.06,542.25,1800.0
2014-02-24 11:50:00,542.01,542.43,541.72,541.73,4500.0,542.01,542.43,541.72,541.73,4500.0
2014-02-24 12:00:00,542.13,542.5,541.77,542.12,3900.0,542.13,542.5,541.77,542.12,3900.0
2014-02-24 12:10:00,541.82,542.33,541.82,542.05,800.0,541.82,542.33,541.82,542.05,800.0
2014-02-24 12:20:00,542.37,542.56,542.07,542.15,900.0,542.37,542.56,542.07,542.15,900.0
2014-02-24 12:30:00,542.35,542.35,541.92,542.27,1200.0,542.35,542.35,541.92,542.27,1200.0
2014-02-24 12:40:00,542.31,542.31,541.93,541.93,600.0,542.31,542.31,541.93,541.93,600.0
2014-02-24 12:50:00,541.86,542.19,541.63,541.63,700.0,541.86,542.19,541.63,541.63,700.0
2014-02-24 13:00:00,541.78,542.09,541.73,541.73,3300.0,541.78,542.09,541.73,541.73,3300.0
2014-02-24 13:10:00,541.83,542.15,541.77,542.15,4900.0,541.83,542.15,541.77,542.15,4900.0
2014-02-24 13:20:00,542.31,542.57,542.0,542.34,4300.0,542.31,542.57,542.0,542.34,4300.0
2014-02-24 13:30:00,542.63,542.85,542.63,542.85,500.0,542.63,542.85,542.63,542.85,500.0
2014-02-24 13:40:00,542.87,542.87,542.15,542.32,700.0,542.87,542.87,542.15,542.32,700.0
2014-02-24 13:50:00,542.63,542.63,542.07,542.42,2300.0,542.63,542.63,542.07,542.42,2300.0
2014-02-24 14:00:00,542.18,543.2,542.02,543.2,2900.0,542.18,543.2,542.02,543.2,2900.0
2014-02-24 14:10:00,542.87,543.43,542.63,543.02,14200.0,542.87,543.43,542.63,543.02,14200.0
2014-02-24 14:20:00,543.02,543.45,543.02,543.13,4500.0,543.02,543.45,543.02,543.13,4500.0
2014-02-24 14:30:00,543.33,543.33,542.69,542.74,1800.0,543.33,543.33,542.69,542.74,1800.0
2014-02-24 14:40:00,543.05,543.54,543.05,543.54,2400.0,543.05,543.54,543.05,543.54,2400.0
2014-02-24 14:50:00,543.28,543.72,542.99,543.18,2700.0,543.28,543.72,542.99,543.18,2700.0
2014-02-24 15:00:00,543.21,543.61,543.05,543.13,2700.0,543.21,543.61,543.05,543.13,2700.0
2014-02-24 15:10:00,543.15,543.61,543.06,543.06,6100.0,543.15,543.61,543.06,543.06,6100.0
2014-02-24 15:20:00,543.12,543.38,542.9,542.91,7100.0,543.12,543.38,542.9,542.91,7100.0
2014-02-24 15:30:00,542.83,543.33,542.7,543.24,4600.0,542.83,543.33,542.7,543.24,4600.0
2014-02-24 15:40:00,543.38,543.5,543.01,543.39,9500.0,543.38,543.5,543.01,543.39,9500.0
2014-02-24 15:50:00,543.39,543.69,542.34,542.34,27100.0,543.39,543.69,542.34,542.34,27100.0
2014-02-25 09:30:00,549.85,549.85,540.53,541.21,3500.0,549.85,549.85,540.53,541.21,3500.0
2014-02-25 09:40:00,541.66,542.79,540.55,540.55,6200.0,541.66,542.79,540.55,540.55,6200.0
2014-02-25 09:50:00,540.53,543.4,540.04,543.19,5700.0,540.53,543.4,540.04,543.19,5700.0
2014-02-25 10:00:00,543.2,544.53,541.9,544.01,3800.0,543.2,544.53,541.9,544.01,3800.0
2014-02-25 10:10:00,544.36,544.63,544.36,544.55,600.0,544.36,544.63,544.36,544.55,600.0
2014-02-25 10:20:00,544.82,545.76,544.41,544.96,2800.0,544.82,545.76,544.41,544.96,2800.0
2014-02-25 10:30:00,544.31,544.79,543.97,544.71,1900.0,544.31,544.79,543.97,544.71,1900.0
2014-02-25 10:40:00,544.55,545.22,544.55,545.22,200.0,544.55,545.22,544.55,545.22,200.0
2014-02-25 10:50:00,545.13,545.14,544.77,544.77,2100.0,545.13,545.14,544.77,544.77,2100.0
2014-02-25 11:00:00,544.55,544.65,543.69,544.65,2600.0,544.55,544.65,543.69,544.65,2600.0
2014-02-25 11:10:00,544.31,545.35,544.25,544.62,4900.0,544.31,545.35,544.25,544.62,4900.0
2014-02-25 11:20:00,544.52,545.38,544.38,545.07,8100.0,544.52,545.38,544.38,545.07,8100.0
2014-02-25 11:30:00,545.04,545.58,544.87,545.22,2200.0,545.04,545.58,544.87,545.22,2200.0
2014-02-25 11:40:00,545.3,545.3,543.8,543.96,4500.0,545.3,545.3,543.8,543.96,4500.0
2014-02-25 11:50:00,544.26,544.49,543.0,543.15,6000.0,544.26,544.49,543.0,543.15,6000.0
2014-02-25 12:00:00,543.06,543.06,542.08,542.08,1300.0,543.06,543.06,542.08,542.08,1300.0
2014-02-25 12:10:00,542.1,542.27,541.54,541.73,4100.0,542.1,542.27,541.54,541.73,4100.0
2014-02-25 12:20:00,541.71,541.71,540.36,541.16,4300.0,541.71,541.71,540.36,541.16,4300.0
2014-02-25 12:30:00,541.18,541.51,541.11,541.11,2400.0,541.18,541.51,541.11,541.11,2400.0
2014-02-25 12:40:00,540.64,540.97,540.34,540.65,3000.0,540.64,540.97,540.34,540.65,3000.0
2014-02-25 12:50:00,540.38,541.08,540.35,540.53,3900.0,540.38,541.08,540.35,540.53,3900.0
2014-02-25 13:00:00,540.5,540.5,539.69,539.69,2100.0,540.5,540.5,539.69,539.69,2100.0
2014-02-25 13:10:00,539.82,540.0,539.24,539.94,3300.0,539.82,540.0,539.24,539.94,3300.0
2014-02-25 13:20:00,539.82,539.82,539.27,539.27,1200.0,539.82,539.82,539.27,539.27,1200.0
2014-02-25 13:30:00,539.31,540.2,539.22,539.56,6600.0,539.31,540.2,539.22,539.56,6600.0
2014-02-25 13:40:00,539.41,539.7,538.47,538.66,3400.0,539.41,539.7,538.47,538.66,3400.0
2014-02-25 13:50:00,538.36,538.78,538.15,538.65,6200.0,538.36,538.78,538.15,538.65,6200.0
2014-02-25 14:00:00,538.84,539.72,538.67,539.23,5600.0,538.84,539.72,538.67,539.23,5600.0
2014-02-25 14:10:00,539.17,540.53,539.17,540.42,4700.0,539.17,540.53,539.17,540.42,4700.0
2014-02-25 14:20:00,540.2,540.28,539.92,540.26,3500.0,540.2,540.28,539.92,540.26,3500.0
2014-02-25 14:30:00,540.37,540.58,540.2,540.32,1900.0,540.37,540.58,540.2,540.32,1900.0
2014-02-25 14:40:00,540.42,540.79,540.16,540.16,4500.0,540.42,540.79,540.16,540.16,4500.0
2014-02-25 14:50:00,540.15,540.91,539.79,540.91,5100.0,540.15,540.91,539.79,540.91,5100.0
2014-02-25 15:00:00,540.56,541.33,540.25,540.31,4000.0,540.56,541.33,540.25,540.31,4000.0
2014-02-25 15:10:00,540.19,540.68,539.2,539.72,4800.0,540.19,540.68,539.2,539.72,4800.0
2014-02-25 15:20:00,539.44,539.44,538.57,538.77,8500.0,539.44,539.44,538.57,538.77,8500.0
2014-02-25 15:30:00,538.6,539.46,538.23,539.46,11700.0,538.6,539.46,538.23,539.46,11700.0
2014-02-25 15:40:00,539.46,539.57,538.75,539.03,9900.0,539.46,539.57,538.75,539.03,9900.0
2014-02-25 15:50:00,539.22,539.42,538.52,539.17,19200.0,539.22,539.42,538.52,539.17,19200.0
2014-02-26 09:30:00,540.04,545.43,539.58,541.03,6900.0,540.04,545.43,539.58,541.03,6900.0
2014-02-26 09:40:00,541.91,541.91,540.24,540.66,8200.0,541.91,541.91,540.24,540.66,8200.0
2014-02-26 09:50:00,539.62,539.64,537.09,538.81,5400.0,539.62,539.64,537.09,538.81,5400.0
2014-02-26 10:00:00,538.94,541.21,538.71,539.86,8500.0,538.94,541.21,538.71,539.86,8500.0
2014-02-26 10:10:00,539.43,540.25,539.43,539.87,5100.0,539.43,540.25,539.43,539.87,5100.0
2014-02-26 10:20:00,539.88,539.94,538.88,539.01,6500.0,539.88,539.94,538.88,539.01,6500.0
2014-02-26 10:30:00,539.64,539.78,539.04,539.05,2700.0,539.64,539.78,539.04,539.05,2700.0
2014-02-26 10:40:00,539.41,539.61,538.52,538.55,4000.0,539.41,539.61,538.52,538.55,4000.0
2014-02-26 10:50:00,539.0,539.25,538.27,539.25,23300.0,539.0,539.25,538.27,539.25,23300.0
2014-02-26 11:00:00,538.75,539.2,538.46,538.89,5000.0,538.75,539.2,538.46,538.89,5000.0
2014-02-26 11:10:00,538.86,539.72,538.56,539.38,16200.0,538.86,539.72,538.56,539.38,16200.0
2014-02-26 11:20:00,539.68,539.71,539.08,539.71,26800.0,539.68,539.71,539.08,539.71,26800.0
2014-02-26 11:30:00,539.72,540.45,539.38,539.8,8000.0,539.72,540.45,539.38,539.8,8000.0
2014-02-26 11:40:00,540.47,540.47,539.03,539.66,8400.0,540.47,540.47,539.03,539.66,8400.0
2014-02-26 11:50:00,539.13,539.96,539.12,539.76,24100.0,539.13,539.96,539.12,539.76,24100.0
2014-02-26 12:00:00,539.91,540.92,539.45,540.27,7100.0,539.91,540.92,539.45,540.27,7100.0
2014-02-26 12:10:00,540.21,540.21,539.28,539.86,3700.0,540.21,540.21,539.28,539.86,3700.0
2014-02-26 12:20:00,540.24,540.24,538.89,539.36,4100.0,540.24,540.24,538.89,539.36,4100.0
2014-02-26 12:30:00,539.73,539.89,539.26,539.42,4500.0,539.73,539.89,539.26,539.42,4500.0
2014-02-26 12:40:00,539.1,539.57,538.78,538.89,2400.0,539.1,539.57,538.78,538.89,2400.0
2014-02-26 12:50:00,538.86,539.16,538.59,538.71,3000.0,538.86,539.16,538.59,538.71,3000.0
2014-02-26 13:00:00,538.71,538.71,537.15,537.49,6600.0,538.71,538.71,537.15,537.49,6600.0
2014-02-26 13:10:00,537.5,537.81,537.15,537.56,5600.0,537.5,537.81,537.15,537.56,5600.0
2014-02-26 13:20:00,537.54,537.63,537.51,537.51,400.0,537.54,537.63,537.51,537.51,400.0
2014-02-26 13:30:00,537.86,537.89,537.08,537.15,6600.0,537.86,537.89,537.08,537.15,6600.0
2014-02-26 13:40:00,537.15,537.69,536.99,537.3,4100.0,537.15,537.69,536.99,537.3,4100.0
2014-02-26 13:50:00,537.29,537.62,536.27,536.88,5300.0,537.29,537.62,536.27,536.88,5300.0
2014-02-26 14:00:00,536.68,537.46,535.44,535.44,6600.0,536.68,537.46,535.44,535.44,6600.0
2014-02-26 14:10:00,534.9,535.29,534.26,534.28,16000.0,534.9,535.29,534.26,534.28,16000.0
2014-02-26 14:20:00,534.24,535.15,533.55,533.55,5300.0,534.24,535.15,533.55,533.55,5300.0
2014-02-26 14:30:00,533.55,533.55,532.42,532.42,7900.0,533.55,533.55,532.42,532.42,7900.0
2014-02-26 14:40:00,532.4,534.38,532.4,534.14,8400.0,532.4,534.38,532.4,534.14,8400.0
2014-02-26 14:50:00,533.95,534.09,533.5,533.71,6000.0,533.95,534.09,533.5,533.71,6000.0
2014-02-26 15:00:00,534.17,534.9,534.05,534.51,6900.0,534.17,534.9,534.05,534.51,6900.0
2014-02-26 15:10:00,534.12,534.51,533.04,534.3,9300.0,534.12,534.51,533.04,534.3,9300.0
2014-02-26 15:20:00,534.38,534.91,534.09,534.2,8900.0,534.38,534.91,534.09,534.2,8900.0
2014-02-26 15:30:00,533.92,535.03,533.92,534.66,8900.0,533.92,535.03,533.92,534.66,8900.0
2014-02-26 15:40:00,534.92,535.25,533.68,533.68,9100.0,534.92,535.25,533.68,533.68,9100.0
2014-02-26 15:50:00,533.62,534.99,533.62,534.99,23500.0,533.62,534.99,533.62,534.99,23500.0
2014-02-27 09:30:00,534.78,538.92,534.47,534.67,2000.0,534.78,538.92,534.47,534.67,2000.0
2014-02-27 09:40:00,534.86,535.97,532.72,532.93,3900.0,534.86,535.97,532.72,532.93,3900.0
2014-02-27 09:50:00,533.37,533.37,531.07,531.07,3000.0,533.37,533.37,531.07,531.07,3000.0
2014-02-27 10:00:00,532.27,534.46,532.2,533.86,9000.0,532.27,534.46,532.2,533.86,9000.0
2014-02-27 10:10:00,533.98,534.03,532.05,532.94,5400.0,533.98,534.03,532.05,532.94,5400.0
2014-02-27 10:20:00,533.9,533.9,532.86,533.79,2900.0,533.9,533.9,532.86,533.79,2900.0
2014-02-27 10:30:00,533.87,534.2,533.24,534.2,6800.0,533.87,534.2,533.24,534.2,6800.0
2014-02-27 10:40:00,534.14,534.14,533.27,533.44,700.0,534.14,534.14,533.27,533.44,700.0
2014-02-27 10:50:00,533.93,535.11,533.93,535.02,5600.0,533.93,535.11,533.93,535.02,5600.0
2014-02-27 11:00:00,535.33,536.02,534.74,536.02,1700.0,535.33,536.02,534.74,536.02,1700.0
2014-02-27 11:10:00,536.03,537.05,535.91,536.9,4000.0,536.03,537.05,535.91,536.9,4000.0
2014-02-27 11:20:00,536.67,537.11,536.57,537.11,1100.0,536.67,537.11,536.57,537.11,1100.0
2014-02-27 11:30:00,536.98,536.98,536.17,536.35,2100.0,536.98,536.98,536.17,536.35,2100.0
2014-02-27 11:40:00,536.79,536.79,536.21,536.55,1400.0,536.79,536.79,536.21,536.55,1400.0
2014-02-27 11:50:00,536.38,536.82,536.35,536.79,4300.0,536.38,536.82,536.35,536.79,4300.0
2014-02-27 12:00:00,536.79,536.79,536.1,536.35,2200.0,536.79,536.79,536.1,536.35,2200.0
2014-02-27 12:10:00,536.28,536.66,535.96,536.53,2600.0,536.28,536.66,535.96,536.53,2600.0
2014-02-27 12:20:00,536.5,537.01,536.5,536.93,2400.0,536.5,537.01,536.5,536.93,2400.0
2014-02-27 12:30:00,537.37,537.37,536.24,536.81,2000.0,537.37,537.37,536.24,536.81,2000.0
2014-02-27 12:40:00,536.7,537.12,536.15,536.36,4800.0,536.7,537.12,536.15,536.36,4800.0
2014-02-27 12:50:00,536.51,536.93,536.06,536.3,6100.0,536.51,536.93,536.06,536.3,6100.0
2014-02-27 13:00:00,536.53,536.9,536.45,536.45,2300.0,536.53,536.9,536.45,536.45,2300.0
2014-02-27 13:10:00,536.69,537.31,536.64,536.96,2200.0,536.69,537.31,536.64,536.96,2200.0
2014-02-27 13:20:00,537.11,538.2,536.77,538.2,2900.0,537.11,538.2,536.77,538.2,2900.0
2014-02-27 13:30:00,537.81,538.5,537.66,538.29,4800.0,537.81,538.5,537.66,538.29,4800.0
2014-02-27 13:40:00,538.01,538.42,538.01,538.42,2600.0,538.01,538.42,538.01,538.42,2600.0
2014-02-27 13:50:00,537.81,538.27,537.7,537.99,2200.0,537.81,538.27,537.7,537.99,2200.0
2014-02-27 14:00:00,538.0,538.0,537.33,537.55,1800.0,538.0,538.0,537.33,537.55,1800.0
2014-02-27 14:10:00,537.35,538.31,537.35,537.95,3600.0,537.35,538.31,537.35,537.95,3600.0
2014-02-27 14:20:00,538.06,538.06,536.81,537.3,3100.0,538.06,538.06,536.81,537.3,3100.0
2014-02-27 14:30:00,537.3,538.04,537.29,538.04,3600.0,537.3,538.04,537.29,538.04,3600.0
2014-02-27 14:40:00,537.95,538.15,537.39,538.15,6000.0,537.95,538.15,537.39,538.15,6000.0
2014-02-27 14:50:00,538.38,538.57,538.25,538.25,2500.0,538.38,538.57,538.25,538.25,2500.0
2014-02-27 15:00:00,538.5,538.7,537.97,538.69,4100.0,538.5,538.7,537.97,538.69,4100.0
2014-02-27 15:10:00,538.42,538.44,537.93,538.06,2200.0,538.42,538.44,537.93,538.06,2200.0
2014-02-27 15:20:00,537.96,538.25,537.78,538.25,5300.0,537.96,538.25,537.78,538.25,5300.0
2014-02-27 15:30:00,538.23,538.31,538.0,538.25,5800.0,538.23,538.31,538.0,538.25,5800.0
2014-02-27 15:40:00,538.08,538.29,537.56,537.56,9000.0,538.08,538.29,537.56,537.56,9000.0
2014-02-27 15:50:00,537.56,538.77,537.23,538.43,29600.0,537.56,538.77,537.23,538.43,29600.0
2014-02-28 09:30:00,537.8,541.74,536.98,541.26,4600.0,537.8,541.74,536.98,541.26,4600.0
2014-02-28 09:40:00,541.02,541.54,538.19,538.19,7500.0,541.02,541.54,538.19,538.19,7500.0
2014-02-28 09:50:00,539.02,540.0,537.65,539.22,3400.0,539.02,540.0,537.65,539.22,3400.0
2014-02-28 10:00:00,539.88,540.71,539.09,539.35,4200.0,539.88,540.71,539.09,539.35,4200.0
2014-02-28 10:10:00,539.75,540.3,539.59,539.59,1500.0,539.75,540.3,539.59,539.59,1500.0
2014-02-28 10:20:00,539.92,539.97,539.07,539.07,3900.0,539.92,539.97,539.07,539.07,3900.0
2014-02-28 10:30:00,539.38,539.98,538.55,539.84,3300.0,539.38,539.98,538.55,539.84,3300.0
2014-02-28 10:40:00,540.13,540.2,538.79,539.44,5300.0,540.13,540.2,538.79,539.44,5300.0
2014-02-28 10:50:00,539.9,540.14,539.05,539.35,5700.0,539.9,540.14,539.05,539.35,5700.0
2014-02-28 11:00:00,539.23,539.8,538.34,539.8,6200.0,539.23,539.8,538.34,539.8,6200.0
2014-02-28 11:10:00,539.18,539.93,538.03,538.03,5200.0,539.18,539.93,538.03,538.03,5200.0
2014-02-28 11:20:00,538.17,539.69,538.02,538.02,4400.0,538.17,539.69,538.02,538.02,4400.0
2014-02-28 11:30:00,538.04,538.97,537.43,538.0,10400.0,538.04,538.97,537.43,538.0,10400.0
2014-02-28 11:40:00,538.0,539.1,537.85,538.07,2900.0,538.0,539.1,537.85,538.07,2900.0
2014-02-28 11:50:00,538.19,539.04,537.86,538.63,3900.0,538.19,539.04,537.86,538.63,3900.0
2014-02-28 12:00:00,538.51,538.74,537.86,538.37,4100.0,538.51,538.74,537.86,538.37,4100.0
2014-02-28 12:10:00,538.85,538.85,537.88,538.22,1900.0,538.85,538.85,537.88,538.22,1900.0
2014-02-28 12:20:00,538.22,538.68,538.05,538.44,4000.0,538.22,538.68,538.05,538.44,4000.0
2014-02-28 12:30:00,538.62,539.12,538.38,538.96,2400.0,538.62,539.12,538.38,538.96,2400.0
2014-02-28 12:40:00,538.98,539.3,538.56,539.3,3600.0,538.98,539.3,538.56,539.3,3600.0
2014-02-28 12:50:00,539.7,539.98,539.44,539.68,1600.0,539.7,539.98,539.44,539.68,1600.0
2014-02-28 13:00:00,539.8,540.22,539.03,539.03,6200.0,539.8,540.22,539.03,539.03,6200.0
2014-02-28 13:10:00,539.46,539.87,539.17,539.29,3700.0,539.46,539.87,539.17,539.29,3700.0
2014-02-28 13:20:00,539.85,540.08,539.67,539.92,2300.0,539.85,540.08,539.67,539.92,2300.0
2014-02-28 13:30:00,539.93,540.09,539.42,540.06,4700.0,539.93,540.09,539.42,540.06,4700.0
2014-02-28 13:40:00,539.79,540.03,539.21,539.21,2100.0,539.79,540.03,539.21,539.21,2100.0
2014-02-28 13:50:00,539.4,539.78,539.4,539.69,2500.0,539.4,539.78,539.4,539.69,2500.0
2014-02-28 14:00:00,539.94,539.94,539.29,539.75,1200.0,539.94,539.94,539.29,539.75,1200.0
2014-02-28 14:10:00,539.52,540.0,539.36,539.87,4100.0,539.52,540.0,539.36,539.87,4100.0
2014-02-28 14:20:00,539.77,540.03,539.69,540.03,9000.0,539.77,540.03,539.69,540.03,9000.0
2014-02-28 14:30:00,539.77,539.96,538.91,539.28,2300.0,539.77,539.96,538.91,539.28,2300.0
2014-02-28 14:40:00,539.14,539.28,538.03,538.08,4800.0,539.14,539.28,538.03,538.08,4800.0
2014-02-28 14:50:00,537.91,538.25,537.35,537.35,2800.0,537.91,538.25,537.35,537.35,2800.0
2014-02-28 15:00:00,537.16,537.16,535.58,535.58,5100.0,537.16,537.16,535.58,535.58,5100.0
2014-02-28 15:10:00,535.51,537.1,534.68,536.64,3400.0,535.51,537.1,534.68,536.64,3400.0
2014-02-28 15:20:00,536.99,538.04,536.8,537.94,7700.0,536.99,538.04,536.8,537.94,7700.0
2014-02-28 15:30:00,537.87,539.41,537.69,539.37,5400.0,537.87,539.41,537.69,539.37,5400.0
2014-02-28 15:40:00,539.62,540.23,538.22,538.49,40800.0,539.62,540.23,538.22,538.49,40800.0
2014-02-28 15:50:00,538.63,539.11,538.1,538.42,25200.0,538.63,539.11,538.1,538.42,25200.0
2014-03-03 09:30:00,536.54,540.81,536.0,540.81,6100.0,536.54,540.81,536.0,540.81,6100.0
2014-03-03 09:40:00,540.8,540.8,539.26,539.65,6300.0,540.8,540.8,539.26,539.65,6300.0
2014-03-03 09:50:00,539.98,540.63,538.68,540.13,5000.0,539.98,540.63,538.68,540.13,5000.0
2014-03-03 10:00:00,540.12,540.23,538.44,538.51,3100.0,540.12,540.23,538.44,538.51,3100.0
2014-03-03 10:10:00,539.18,539.18,537.32,538.5,3400.0,539.18,539.18,537.32,538.5,3400.0
2014-03-03 10:20:00,538.55,540.37,537.26,539.67,4100.0,538.55,540.37,537.26,539.67,4100.0
2014-03-03 10:30:00,540.19,540.22,538.63,539.04,5500.0,540.19,540.22,538.63,539.04,5500.0
2014-03-03 10:40:00,539.31,540.0,539.08,539.2,3900.0,539.31,540.0,539.08,539.2,3900.0
2014-03-03 10:50:00,539.66,539.72,538.74,539.33,2100.0,539.66,539.72,538.74,539.33,2100.0
2014-03-03 11:00:00,539.84,539.84,537.47,537.74,4200.0,539.84,539.84,537.47,537.74,4200.0
2014-03-03 11:10:00,538.41,538.73,537.89,538.39,8900.0,538.41,538.73,537.89,538.39,8900.0
2014-03-03 11:20:00,538.51,540.16,538.17,539.01,8300.0,538.51,540.16,538.17,539.01,8300.0
2014-03-03 11:30:00,539.0,539.31,538.55,539.01,8100.0,539.0,539.31,538.55,539.01,8100.0
2014-03-03 11:40:00,538.73,539.33,538.72,539.08,6800.0,538.73,539.33,538.72,539.08,6800.0
2014-03-03 11:50:00,539.05,539.32,538.49,538.55,8400.0,539.05,539.32,538.49,538.55,8400.0
2014-03-03 12:00:00,538.31,539.23,538.31,538.48,5200.0,538.31,539.23,538.31,538.48,5200.0
2014-03-03 12:10:00,538.36,539.46,538.34,539.25,3200.0,538.36,539.46,538.34,539.25,3200.0
2014-03-03 12:20:00,538.84,539.68,538.84,539.23,800.0,538.84,539.68,538.84,539.23,800.0
2014-03-03 12:30:00,539.63,539.89,539.47,539.83,1300.0,539.63,539.89,539.47,539.83,1300.0
2014-03-03 12:40:00,539.68,540.03,539.14,539.98,6300.0,539.68,540.03,539.14,539.98,6300.0
2014-03-03 12:50:00,539.83,540.98,539.41,540.96,26500.0,539.83,540.98,539.41,540.96,26500.0
2014-03-03 13:00:00,540.93,543.37,540.93,543.34,10500.0,540.93,543.37,540.93,543.34,10500.0
2014-03-03 13:10:00,543.18,543.68,542.42,542.53,3500.0,543.18,543.68,542.42,542.53,3500.0
2014-03-03 13:20:00,542.63,542.63,541.02,541.54,13900.0,542.63,542.63,541.02,541.54,13900.0
2014-03-03 13:30:00,541.18,541.36,540.33,540.72,4500.0,541.18,541.36,540.33,540.72,4500.0
2014-03-03 13:40:00,540.77,542.24,540.77,542.24,1000.0,540.77,542.24,540.77,542.24,1000.0
2014-03-03 13:50:00,541.57,542.42,541.0,542.42,2700.0,541.57,542.42,541.0,542.42,2700.0
2014-03-03 14:00:00,542.06,542.22,540.59,540.59,2500.0,542.06,542.22,540.59,540.59,2500.0
2014-03-03 14:10:00,541.11,541.16,540.27,540.27,1700.0,541.11,541.16,540.27,540.27,1700.0
2014-03-03 14:20:00,540.05,542.14,540.02,541.82,3500.0,540.05,542.14,540.02,541.82,3500.0
2014-03-03 14:30:00,541.35,541.45,540.15,540.88,3500.0,541.35,541.45,540.15,540.88,3500.0
2014-03-03 14:40:00,540.97,541.97,540.76,541.96,3700.0,540.97,541.97,540.76,541.96,3700.0
2014-03-03 14:50:00,541.92,543.11,540.51,540.69,5400.0,541.92,543.11,540.51,540.69,5400.0
2014-03-03 15:00:00,541.22,541.43,540.18,540.5,3500.0,541.22,541.43,540.18,540.5,3500.0
2014-03-03 15:10:00,540.51,540.51,539.07,540.03,12500.0,540.51,540.51,539.07,540.03,12500.0
2014-03-03 15:20:00,540.42,540.49,539.01,539.75,5400.0,540.42,540.49,539.01,539.75,5400.0
2014-03-03 15:30:00,540.03,540.03,539.11,539.36,17100.0,540.03,540.03,539.11,539.36,17100.0
2014-03-03 15:40:00,539.86,540.88,539.5,539.82,11600.0,539.86,540.88,539.5,539.82,11600.0
2014-03-03 15:50:00,539.82,541.06,539.81,540.87,30700.0,539.82,541.06,539.81,540.87,30700.0
2014-03-04 09:30:00,548.0,548.0,539.55,542.82,28100.0,548.0,548.0,539.55,542.82,28100.0
2014-03-04 09:40:00,542.81,544.58,536.54,536.54,18800.0,542.81,544.58,536.54,536.54,18800.0
2014-03-04 09:50:00,536.76,538.94,532.0,532.7,32000.0,536.76,538.94,532.0,532.7,32000.0
2014-03-04 10:00:00,533.32,535.49,525.01,528.3,39200.0,533.32,535.49,525.01,528.3,39200.0
2014-03-04 10:10:00,527.65,530.68,525.25,528.87,47800.0,527.65,530.68,525.25,528.87,47800.0
2014-03-04 10:20:00,528.84,529.26,525.66,528.35,36700.0,528.84,529.26,525.66,528.35,36700.0
2014-03-04 10:30:00,528.0,528.36,525.35,526.64,29500.0,528.0,528.36,525.35,526.64,29500.0
2014-03-04 10:40:00,526.61,528.75,526.41,527.07,11400.0,526.61,528.75,526.41,527.07,11400.0
2014-03-04 10:50:00,527.37,533.72,526.54,533.41,34900.0,527.37,533.72,526.54,533.41,34900.0
2014-03-04 11:00:00,533.33,533.44,530.46,531.37,13100.0,533.33,533.44,530.46,531.37,13100.0
2014-03-04 11:10:00,531.5,533.49,530.74,532.7,12000.0,531.5,533.49,530.74,532.7,12000.0
2014-03-04 11:20:00,532.88,534.59,532.85,532.85,11200.0,532.88,534.59,532.85,532.85,11200.0
2014-03-04 11:30:00,532.95,532.95,531.68,532.54,6200.0,532.95,532.95,531.68,532.54,6200.0
2014-03-04 11:40:00,532.38,534.25,532.36,533.8,8000.0,532.38,534.25,532.36,533.8,8000.0
2014-03-04 11:50:00,533.15,533.79,533.06,533.79,800.0,533.15,533.79,533.06,533.79,800.0
2014-03-04 12:00:00,533.72,534.99,533.0,534.99,9900.0,533.72,534.99,533.0,534.99,9900.0
2014-03-04 12:10:00,534.18,536.48,534.07,536.48,8800.0,534.18,536.48,534.07,536.48,8800.0
2014-03-04 12:20:00,536.02,536.75,535.52,535.69,11200.0,536.02,536.75,535.52,535.69,11200.0
2014-03-04 12:30:00,535.69,536.75,535.32,536.72,11000.0,535.69,536.75,535.32,536.72,11000.0
2014-03-04 12:40:00,536.5,537.34,536.14,536.81,5400.0,536.5,537.34,536.14,536.81,5400.0
2014-03-04 12:50:00,536.73,536.99,536.44,536.7,3700.0,536.73,536.99,536.44,536.7,3700.0
2014-03-04 13:00:00,536.8,537.64,536.79,536.79,5500.0,536.8,537.64,536.79,536.79,5500.0
2014-03-04 13:10:00,536.95,537.89,536.65,537.89,3100.0,536.95,537.89,536.65,537.89,3100.0
2014-03-04 13:20:00,537.86,537.86,536.78,537.24,5000.0,537.86,537.86,536.78,537.24,5000.0
2014-03-04 13:30:00,537.4,538.35,537.4,538.35,3200.0,537.4,538.35,537.4,538.35,3200.0
2014-03-04 13:40:00,538.49,539.43,538.19,538.27,8900.0,538.49,539.43,538.19,538.27,8900.0
2014-03-04 13:50:00,538.26,539.3,537.7,537.71,9200.0,538.26,539.3,537.7,537.71,9200.0
2014-03-04 14:00:00,537.71,538.21,534.9,536.85,16900.0,537.71,538.21,534.9,536.85,16900.0
2014-03-04 14:10:00,535.59,536.11,535.59,536.11,4700.0,535.59,536.11,535.59,536.11,4700.0
2014-03-04 14:20:00,536.09,536.56,535.29,535.67,5800.0,536.09,536.56,535.29,535.67,5800.0
2014-03-04 14:30:00,535.67,538.87,535.51,537.95,6300.0,535.67,538.87,535.51,537.95,6300.0
2014-03-04 14:40:00,537.76,538.12,537.44,537.97,5300.0,537.76,538.12,537.44,537.97,5300.0
2014-03-04 14:50:00,537.52,539.3,537.33,538.6,6600.0,537.52,539.3,537.33,538.6,6600.0
2014-03-04 15:00:00,537.39,539.16,537.33,537.6,6600.0,537.39,539.16,537.33,537.6,6600.0
2014-03-04 15:10:00,538.3,538.84,537.05,537.63,14900.0,538.3,538.84,537.05,537.63,14900.0
2014-03-04 15:20:00,538.33,538.51,537.74,538.18,5800.0,538.33,538.51,537.74,538.18,5800.0
2014-03-04 15:30:00,538.4,538.84,538.06,538.71,14200.0,538.4,538.84,538.06,538.71,14200.0
2014-03-04 15:40:00,538.6,539.86,538.5,539.02,15600.0,538.6,539.86,538.5,539.02,15600.0
2014-03-04 15:50:00,539.06,539.96,537.72,538.37,35500.0,539.06,539.96,537.72,538.37,35500.0
2014-03-05 09:30:00,539.71,542.84,539.15,542.8,9500.0,539.71,542.84,539.15,542.8,9500.0
2014-03-05 09:40:00,542.48,542.75,540.53,540.66,9800.0,542.48,542.75,540.53,540.66,9800.0
2014-03-05 09:50:00,540.88,542.4,539.04,540.86,66800.0,540.88,542.4,539.04,540.86,66800.0
2014-03-05 10:00:00,540.66,543.73,540.01,543.14,20900.0,540.66,543.73,540.01,543.14,20900.0
2014-03-05 10:10:00,543.28,546.0,543.28,545.33,23000.0,543.28,546.0,543.28,545.33,23000.0
2014-03-05 10:20:00,545.42,546.5,544.88,546.5,17300.0,545.42,546.5,544.88,546.5,17300.0
2014-03-05 10:30:00,546.7,546.77,544.94,545.52,9000.0,546.7,546.77,544.94,545.52,9000.0
2014-03-05 10:40:00,545.05,545.36,543.74,543.96,20800.0,545.05,545.36,543.74,543.96,20800.0
2014-03-05 10:50:00,543.64,544.17,543.44,543.51,9500.0,543.64,544.17,543.44,543.51,9500.0
2014-03-05 11:00:00,543.59,544.46,542.76,543.0,12500.0,543.59,544.46,542.76,543.0,12500.0
2014-03-05 11:10:00,543.41,543.63,542.95,543.37,9500.0,543.41,543.63,542.95,543.37,9500.0
2014-03-05 11:20:00,543.12,544.46,542.91,543.85,8600.0,543.12,544.46,542.91,543.85,8600.0
2014-03-05 11:30:00,543.48,543.89,542.84,543.4,6400.0,543.48,543.89,542.84,543.4,6400.0
2014-03-05 11:40:00,543.5,543.6,542.45,543.06,4300.0,543.5,543.6,542.45,543.06,4300.0
2014-03-05 11:50:00,543.0,543.45,542.67,542.93,7300.0,543.0,543.45,542.67,542.93,7300.0
2014-03-05 12:00:00,542.85,543.03,541.56,542.0,10900.0,542.85,543.03,541.56,542.0,10900.0
2014-03-05 12:10:00,542.15,542.4,541.51,541.56,5300.0,542.15,542.4,541.51,541.56,5300.0
2014-03-05 12:20:00,541.5,542.2,541.45,541.45,4300.0,541.5,542.2,541.45,541.45,4300.0
2014-03-05 12:30:00,541.2,542.27,541.09,542.0,6300.0,541.2,542.27,541.09,542.0,6300.0
2014-03-05 12:40:00,541.67,541.91,540.86,541.46,7300.0,541.67,541.91,540.86,541.46,7300.0
2014-03-05 12:50:00,541.23,541.76,540.01,541.45,8800.0,541.23,541.76,540.01,541.45,8800.0
2014-03-05 13:00:00,540.87,543.01,540.87,542.42,5800.0,540.87,543.01,540.87,542.42,5800.0
2014-03-05 13:10:00,541.97,543.21,541.97,542.61,5700.0,541.97,543.21,541.97,542.61,5700.0
2014-03-05 13:20:00,542.49,542.82,542.49,542.58,4700.0,542.49,542.82,542.49,542.58,4700.0
2014-03-05 13:30:00,542.28,542.66,542.13,542.42,5600.0,542.28,542.66,542.13,542.42,5600.0
2014-03-05 13:40:00,542.45,543.23,542.36,542.86,11700.0,542.45,543.23,542.36,542.86,11700.0
2014-03-05 13:50:00,542.8,543.28,542.6,543.04,3600.0,542.8,543.28,542.6,543.04,3600.0
2014-03-05 14:00:00,543.28,543.54,543.08,543.08,1100.0,543.28,543.54,543.08,543.08,1100.0
2014-03-05 14:10:00,543.13,543.85,542.28,542.31,5500.0,543.13,543.85,542.28,542.31,5500.0
2014-03-05 14:20:00,542.31,542.78,541.82,542.14,4000.0,542.31,542.78,541.82,542.14,4000.0
2014-03-05 14:30:00,542.09,543.25,541.63,543.01,23400.0,542.09,543.25,541.63,543.01,23400.0
2014-03-05 14:40:00,543.08,543.46,542.86,543.25,6600.0,543.08,543.46,542.86,543.25,6600.0
2014-03-05 14:50:00,543.42,544.06,543.2,544.06,3700.0,543.42,544.06,543.2,544.06,3700.0
2014-03-05 15:00:00,544.19,544.36,543.15,543.82,5800.0,544.19,544.36,543.15,543.82,5800.0
2014-03-05 15:10:00,543.37,543.84,543.37,543.51,5600.0,543.37,543.84,543.37,543.51,5600.0
2014-03-05 15:20:00,543.5,543.54,543.12,543.37,14400.0,543.5,543.54,543.12,543.37,14400.0
2014-03-05 15:30:00,543.38,543.71,543.04,543.07,9300.0,543.38,543.71,543.04,543.07,9300.0
2014-03-05 15:40:00,542.86,543.25,542.86,543.1,18600.0,542.86,543.25,542.86,543.1,18600.0
2014-03-05 15:50:00,543.16,543.85,543.13,543.84,33200.0,543.16,543.85,543.13,543.84,33200.0
2014-03-06 09:30:00,545.0,546.03,543.1,543.84,9600.0,545.0,546.03,543.1,543.84,9600.0
2014-03-06 09:40:00,543.13,544.46,542.23,543.69,14700.0,543.13,544.46,542.23,543.69,14700.0
2014-03-06 09:50:00,544.05,544.33,543.49,543.5,1200.0,544.05,544.33,543.49,543.5,1200.0
2014-03-06 10:00:00,543.52,543.95,542.6,542.79,5500.0,543.52,543.95,542.6,542.79,5500.0
2014-03-06 10:10:00,542.96,543.31,542.5,542.59,7500.0,542.96,543.31,542.5,542.59,7500.0
2014-03-06 10:20:00,542.51,543.46,542.08,542.89,5800.0,542.51,543.46,542.08,542.89,5800.0
2014-03-06 10:30:00,542.41,543.38,542.34,542.67,6000.0,542.41,543.38,542.34,542.67,6000.0
2014-03-06 10:40:00,542.44,542.95,541.9,542.91,9300.0,542.44,542.95,541.9,542.91,9300.0
2014-03-06 10:50:00,542.82,543.59,542.23,542.67,16100.0,542.82,543.59,542.23,542.67,16100.0
2014-03-06 11:00:00,542.94,543.18,542.11,542.15,8100.0,542.94,543.18,542.11,542.15,8100.0
2014-03-06 11:10:00,542.0,542.36,541.15,541.4,10700.0,542.0,542.36,541.15,541.4,10700.0
2014-03-06 11:20:00,541.69,541.72,541.01,541.23,7600.0,541.69,541.72,541.01,541.23,7600.0
2014-03-06 11:30:00,541.54,541.86,540.99,541.5,7600.0,541.54,541.86,540.99,541.5,7600.0
2014-03-06 11:40:00,541.4,541.69,540.99,541.42,7700.0,541.4,541.69,540.99,541.42,7700.0
2014-03-06 11:50:00,541.42,542.19,541.18,541.47,15100.0,541.42,542.19,541.18,541.47,15100.0
2014-03-06 12:00:00,541.82,543.59,541.19,541.78,29700.0,541.82,543.59,541.19,541.78,29700.0
2014-03-06 12:10:00,541.82,541.88,540.66,540.85,10200.0,541.82,541.88,540.66,540.85,10200.0
2014-03-06 12:20:00,540.96,541.24,540.6,540.94,3900.0,540.96,541.24,540.6,540.94,3900.0
2014-03-06 12:30:00,541.16,541.7,541.07,541.25,3500.0,541.16,541.7,541.07,541.25,3500.0
2014-03-06 12:40:00,541.8,541.8,541.2,541.25,3300.0,541.8,541.8,541.2,541.25,3300.0
2014-03-06 12:50:00,541.75,541.84,541.4,541.4,2300.0,541.75,541.84,541.4,541.4,2300.0
2014-03-06 13:00:00,541.54,542.0,541.32,541.51,2400.0,541.54,542.0,541.32,541.51,2400.0
2014-03-06 13:10:00,541.9,542.2,541.54,541.86,1500.0,541.9,542.2,541.54,541.86,1500.0
2014-03-06 13:20:00,541.96,542.0,541.58,541.58,4900.0,541.96,542.0,541.58,541.58,4900.0
2014-03-06 13:30:00,541.53,541.59,541.46,541.47,2800.0,541.53,541.59,541.46,541.47,2800.0
2014-03-06 13:40:00,541.48,541.48,540.6,541.29,4600.0,541.48,541.48,540.6,541.29,4600.0
2014-03-06 13:50:00,541.5,541.99,541.24,541.71,3800.0,541.5,541.99,541.24,541.71,3800.0
2014-03-06 14:00:00,541.89,542.27,541.55,542.0,2800.0,541.89,542.27,541.55,542.0,2800.0
2014-03-06 14:10:00,542.19,542.2,541.34,541.39,5000.0,542.19,542.2,541.34,541.39,5000.0
2014-03-06 14:20:00,541.68,542.1,541.48,542.1,2300.0,541.68,542.1,541.48,542.1,2300.0
2014-03-06 14:30:00,542.1,542.31,541.54,541.54,9800.0,542.1,542.31,541.54,541.54,9800.0
2014-03-06 14:40:00,542.0,542.23,541.69,541.76,4400.0,542.0,542.23,541.69,541.76,4400.0
2014-03-06 14:50:00,541.5,541.82,541.02,541.4,10100.0,541.5,541.82,541.02,541.4,10100.0
2014-03-06 15:00:00,541.84,541.95,541.49,541.54,5700.0,541.84,541.95,541.49,541.54,5700.0
2014-03-06 15:10:00,541.55,541.85,541.14,541.43,10000.0,541.55,541.85,541.14,541.43,10000.0
2014-03-06 15:20:00,541.6,541.64,540.87,540.9,5600.0,541.6,541.64,540.87,540.9,5600.0
2014-03-06 15:30:00,541.31,541.79,541.0,541.41,7100.0,541.31,541.79,541.0,541.41,7100.0
2014-03-06 15:40:00,541.43,541.63,540.89,541.0,4700.0,541.43,541.63,540.89,541.0,4700.0
2014-03-06 15:50:00,540.91,541.49,540.88,541.44,16200.0,540.91,541.49,540.88,541.44,16200.0
2014-03-07 09:30:00,544.6,544.6,541.51,541.6,7900.0,544.6,544.6,541.51,541.6,7900.0
2014-03-07 09:40:00,541.46,541.5,540.16,540.41,11700.0,541.46,541.5,540.16,540.41,11700.0
2014-03-07 09:50:00,540.38,541.89,538.85,541.2,3800.0,540.38,541.89,538.85,541.2,3800.0
2014-03-07 10:00:00,541.63,542.83,540.75,541.52,14600.0,541.63,542.83,540.75,541.52,14600.0
2014-03-07 10:10:00,541.88,543.89,541.81,542.44,7000.0,541.88,543.89,541.81,542.44,7000.0
2014-03-07 10:20:00,542.6,543.65,541.96,542.17,4300.0,542.6,543.65,541.96,542.17,4300.0
2014-03-07 10:30:00,542.18,542.9,542.18,542.61,6300.0,542.18,542.9,542.18,542.61,6300.0
2014-03-07 10:40:00,542.63,542.74,541.33,541.69,5600.0,542.63,542.74,541.33,541.69,5600.0
2014-03-07 10:50:00,541.81,542.0,541.33,541.33,11200.0,541.81,542.0,541.33,541.33,11200.0
2014-03-07 11:00:00,541.33,541.37,540.49,541.05,5000.0,541.33,541.37,540.49,541.05,5000.0
2014-03-07 11:10:00,541.04,541.82,541.0,541.56,5600.0,541.04,541.82,541.0,541.56,5600.0
2014-03-07 11:20:00,541.62,541.93,541.33,541.93,2700.0,541.62,541.93,541.33,541.93,2700.0
2014-03-07 11:30:00,541.67,542.21,541.35,541.73,11900.0,541.67,542.21,541.35,541.73,11900.0
2014-03-07 11:40:00,541.85,543.41,541.85,543.41,5000.0,541.85,543.41,541.85,543.41,5000.0
2014-03-07 11:50:00,543.42,544.2,543.0,544.2,5100.0,543.42,544.2,543.0,544.2,5100.0
2014-03-07 12:00:00,543.89,543.98,543.03,543.16,4700.0,543.89,543.98,543.03,543.16,4700.0
2014-03-07 12:10:00,543.28,543.42,542.54,543.39,3800.0,543.28,543.42,542.54,543.39,3800.0
2014-03-07 12:20:00,543.2,544.13,542.95,543.59,3100.0,543.2,544.13,542.95,543.59,3100.0
2014-03-07 12:30:00,543.65,544.01,543.65,543.82,2200.0,543.65,544.01,543.65,543.82,2200.0
2014-03-07 12:40:00,543.65,543.85,543.39,543.79,2000.0,543.65,543.85,543.39,543.79,2000.0
2014-03-07 12:50:00,543.59,543.59,542.76,542.76,3200.0,543.59,543.59,542.76,542.76,3200.0
2014-03-07 13:00:00,542.52,543.15,542.35,543.15,1400.0,542.52,543.15,542.35,543.15,1400.0
2014-03-07 13:10:00,543.35,543.7,542.93,543.7,3800.0,543.35,543.7,542.93,543.7,3800.0
2014-03-07 13:20:00,543.24,543.47,542.84,542.86,2900.0,543.24,543.47,542.84,542.86,2900.0
2014-03-07 13:30:00,543.24,543.24,542.3,542.86,5800.0,543.24,543.24,542.3,542.86,5800.0
2014-03-07 13:40:00,542.53,542.87,542.15,542.18,6400.0,542.53,542.87,542.15,542.18,6400.0
2014-03-07 13:50:00,542.26,543.01,542.03,542.48,2700.0,542.26,543.01,542.03,542.48,2700.0
2014-03-07 14:00:00,542.68,542.69,541.29,541.31,17400.0,542.68,542.69,541.29,541.31,17400.0
2014-03-07 14:10:00,541.26,542.04,541.17,541.93,9000.0,541.26,542.04,541.17,541.93,9000.0
2014-03-07 14:20:00,541.77,541.77,540.86,541.2,12300.0,541.77,541.77,540.86,541.2,12300.0
2014-03-07 14:30:00,541.2,541.8,540.96,541.64,4600.0,541.2,541.8,540.96,541.64,4600.0
2014-03-07 14:40:00,541.95,542.59,541.74,542.38,3600.0,541.95,542.59,541.74,542.38,3600.0
2014-03-07 14:50:00,542.24,542.59,542.03,542.05,5300.0,542.24,542.59,542.03,542.05,5300.0
2014-03-07 15:00:00,541.98,542.05,541.32,541.51,8100.0,541.98,542.05,541.32,541.51,8100.0
2014-03-07 15:10:00,541.45,542.29,541.0,542.18,5200.0,541.45,542.29,541.0,542.18,5200.0
2014-03-07 15:20:00,541.99,542.51,541.21,541.21,7100.0,541.99,542.51,541.21,541.21,7100.0
2014-03-07 15:30:00,541.43,541.82,541.07,541.14,10500.0,541.43,541.82,541.07,541.14,10500.0
2014-03-07 15:40:00,541.19,542.26,541.02,541.28,11300.0,541.19,542.26,541.02,541.28,11300.0
2014-03-07 15:50:00,541.28,541.95,540.96,541.67,28100.0,541.28,541.95,540.96,541.67,28100.0
2014-03-10 09:30:00,541.96,542.95,539.52,542.95,2500.0,541.96,542.95,539.52,542.95,2500.0
2014-03-10 09:40:00,542.82,543.78,542.59,542.95,4000.0,542.82,543.78,542.59,542.95,4000.0
2014-03-10 09:50:00,543.16,543.16,542.1,542.1,1300.0,543.16,543.16,542.1,542.1,1300.0
2014-03-10 10:00:00,542.72,542.72,541.3,541.51,3200.0,542.72,542.72,541.3,541.51,3200.0
2014-03-10 10:10:00,540.87,542.26,540.82,541.64,4800.0,540.87,542.26,540.82,541.64,4800.0
2014-03-10 10:20:00,541.41,542.3,540.94,541.79,4000.0,541.41,542.3,540.94,541.79,4000.0
2014-03-10 10:30:00,541.51,542.09,541.04,542.0,1300.0,541.51,542.09,541.04,542.0,1300.0
2014-03-10 10:40:00,541.38,541.45,540.28,541.4,3300.0,541.38,541.45,540.28,541.4,3300.0
2014-03-10 10:50:00,541.09,541.47,540.63,541.05,3400.0,541.09,541.47,540.63,541.05,3400.0
2014-03-10 11:00:00,541.0,542.32,540.89,542.32,3600.0,541.0,542.32,540.89,542.32,3600.0
2014-03-10 11:10:00,542.32,543.02,542.2,543.02,1700.0,542.32,543.02,542.2,543.02,1700.0
2014-03-10 11:20:00,542.86,544.13,542.86,543.75,2400.0,542.86,544.13,542.86,543.75,2400.0
2014-03-10 11:30:00,543.87,543.87,542.51,542.55,3800.0,543.87,543.87,542.51,542.55,3800.0
2014-03-10 11:40:00,542.8,543.42,542.75,543.21,1700.0,542.8,543.42,542.75,543.21,1700.0
2014-03-10 11:50:00,542.97,542.97,542.14,542.14,500.0,542.97,542.97,542.14,542.14,500.0
2014-03-10 12:00:00,542.21,542.21,541.63,542.07,4100.0,542.21,542.21,541.63,542.07,4100.0
2014-03-10 12:10:00,542.1,542.36,541.91,542.0,1400.0,542.1,542.36,541.91,542.0,1400.0
2014-03-10 12:20:00,541.87,542.37,541.25,541.54,2700.0,541.87,542.37,541.25,541.54,2700.0
2014-03-10 12:30:00,541.53,542.59,541.53,542.2,2800.0,541.53,542.59,541.53,542.2,2800.0
2014-03-10 12:40:00,542.2,542.38,542.06,542.33,1100.0,542.2,542.38,542.06,542.33,1100.0
2014-03-10 12:50:00,541.88,542.78,541.81,542.78,1600.0,541.88,542.78,541.81,542.78,1600.0
2014-03-10 13:00:00,542.81,542.81,542.39,542.67,500.0,542.81,542.81,542.39,542.67,500.0
2014-03-10 13:10:00,542.64,542.85,542.43,542.54,1700.0,542.64,542.85,542.43,542.54,1700.0
2014-03-10 13:20:00,542.76,542.76,542.14,542.27,1700.0,542.76,542.76,542.14,542.27,1700.0
2014-03-10 13:30:00,542.28,542.28,541.45,541.62,1900.0,542.28,542.28,541.45,541.62,1900.0
2014-03-10 13:40:00,541.7,542.03,541.22,541.68,1400.0,541.7,542.03,541.22,541.68,1400.0
2014-03-10 13:50:00,541.4,541.9,540.94,540.99,2300.0,541.4,541.9,540.94,540.99,2300.0
2014-03-10 14:00:00,540.99,541.49,540.83,541.49,1400.0,540.99,541.49,540.83,541.49,1400.0
2014-03-10 14:10:00,541.31,541.84,541.07,541.07,1400.0,541.31,541.84,541.07,541.07,1400.0
2014-03-10 14:20:00,541.39,541.87,540.96,541.31,2300.0,541.39,541.87,540.96,541.31,2300.0
2014-03-10 14:30:00,541.31,541.31,541.16,541.25,1000.0,541.31,541.31,541.16,541.25,1000.0
2014-03-10 14:40:00,541.73,541.75,540.89,541.03,2500.0,541.73,541.75,540.89,541.03,2500.0
2014-03-10 14:50:00,541.35,541.82,540.98,541.3,3400.0,541.35,541.82,540.98,541.3,3400.0
2014-03-10 15:00:00,541.13,541.63,541.08,541.28,3900.0,541.13,541.63,541.08,541.28,3900.0
2014-03-10 15:10:00,541.38,541.38,540.64,540.9,3000.0,541.38,541.38,540.64,540.9,3000.0
2014-03-10 15:20:00,541.13,541.16,540.5,540.5,2300.0,541.13,541.16,540.5,540.5,2300.0
2014-03-10 15:30:00,540.95,541.73,540.64,541.25,4600.0,540.95,541.73,540.64,541.25,4600.0
2014-03-10 15:40:00,541.25,542.38,541.25,541.84,8200.0,541.25,542.38,541.25,541.84,8200.0
2014-03-10 15:50:00,541.61,542.1,541.13,541.85,42800.0,541.61,542.1,541.13,541.85,42800.0
2014-03-11 09:30:00,540.64,542.15,538.43,539.34,8100.0,540.64,542.15,538.43,539.34,8100.0
2014-03-11 09:40:00,539.27,541.4,538.92,540.28,8000.0,539.27,541.4,538.92,540.28,8000.0
2014-03-11 09:50:00,540.27,541.59,539.83,541.59,3100.0,540.27,541.59,539.83,541.59,3100.0
2014-03-11 10:00:00,541.61,542.33,540.76,540.97,4400.0,541.61,542.33,540.76,540.97,4400.0
2014-03-11 10:10:00,541.03,542.11,540.65,542.08,4100.0,541.03,542.11,540.65,542.08,4100.0
2014-03-11 10:20:00,541.54,542.03,541.33,541.33,4300.0,541.54,542.03,541.33,541.33,4300.0
2014-03-11 10:30:00,541.77,542.43,541.47,541.47,2800.0,541.77,542.43,541.47,541.47,2800.0
2014-03-11 10:40:00,541.55,542.24,541.55,541.76,1500.0,541.55,542.24,541.55,541.76,1500.0
2014-03-11 10:50:00,542.2,543.32,542.2,543.27,7800.0,542.2,543.32,542.2,543.27,7800.0
2014-03-11 11:00:00,543.43,545.33,543.37,545.33,18000.0,543.43,545.33,543.37,545.33,18000.0
2014-03-11 11:10:00,545.65,545.65,544.24,544.45,7900.0,545.65,545.65,544.24,544.45,7900.0
2014-03-11 11:20:00,544.18,544.88,544.01,544.86,2500.0,544.18,544.88,544.01,544.86,2500.0
2014-03-11 11:30:00,544.86,544.86,544.21,544.76,3900.0,544.86,544.86,544.21,544.76,3900.0
2014-03-11 11:40:00,544.89,545.09,543.25,543.25,4100.0,544.89,545.09,543.25,543.25,4100.0
2014-03-11 11:50:00,543.19,543.47,542.66,543.31,4300.0,543.19,543.47,542.66,543.31,4300.0
2014-03-11 12:00:00,542.81,543.46,542.58,542.85,3400.0,542.81,543.46,542.58,542.85,3400.0
2014-03-11 12:10:00,542.52,542.79,541.55,541.84,5800.0,542.52,542.79,541.55,541.84,5800.0
2014-03-11 12:20:00,541.48,542.64,541.48,542.64,1700.0,541.48,542.64,541.48,542.64,1700.0
2014-03-11 12:30:00,542.51,542.82,541.63,542.44,4100.0,542.51,542.82,541.63,542.44,4100.0
2014-03-11 12:40:00,542.75,542.75,542.06,542.45,2900.0,542.75,542.75,542.06,542.45,2900.0
2014-03-11 12:50:00,543.01,543.3,542.68,542.94,3900.0,543.01,543.3,542.68,542.94,3900.0
2014-03-11 13:00:00,542.76,543.34,542.01,543.01,2700.0,542.76,543.34,542.01,543.01,2700.0
2014-03-11 13:10:00,542.47,542.7,542.18,542.19,2700.0,542.47,542.7,542.18,542.19,2700.0
2014-03-11 13:20:00,542.24,542.24,541.13,541.34,4300.0,542.24,542.24,541.13,541.34,4300.0
2014-03-11 13:30:00,541.2,541.51,541.13,541.5,2200.0,541.2,541.51,541.13,541.5,2200.0
2014-03-11 13:40:00,541.0,541.65,540.55,541.65,2100.0,541.0,541.65,540.55,541.65,2100.0
2014-03-11 13:50:00,541.88,542.56,541.69,542.5,2700.0,541.88,542.56,541.69,542.5,2700.0
2014-03-11 14:00:00,542.55,542.55,541.11,541.11,3500.0,542.55,542.55,541.11,541.11,3500.0
2014-03-11 14:10:00,541.1,541.64,540.69,540.69,4200.0,541.1,541.64,540.69,540.69,4200.0
2014-03-11 14:20:00,540.83,541.22,540.66,541.22,2700.0,540.83,541.22,540.66,541.22,2700.0
2014-03-11 14:30:00,541.2,541.2,540.05,540.32,3200.0,541.2,541.2,540.05,540.32,3200.0
2014-03-11 14:40:00,540.32,540.72,539.75,540.7,2800.0,540.32,540.72,539.75,540.7,2800.0
2014-03-11 14:50:00,540.7,540.71,539.83,540.2,2900.0,540.7,540.71,539.83,540.2,2900.0
2014-03-11 15:00:00,539.89,540.06,539.38,539.58,9000.0,539.89,540.06,539.38,539.58,9000.0
2014-03-11 15:10:00,539.7,540.34,539.7,540.04,4800.0,539.7,540.34,539.7,540.04,4800.0
2014-03-11 15:20:00,540.09,540.6,539.97,540.05,7100.0,540.09,540.6,539.97,540.05,7100.0
2014-03-11 15:30:00,540.13,540.64,539.61,539.61,7800.0,540.13,540.64,539.61,539.61,7800.0
2014-03-11 15:40:00,540.18,540.18,539.25,539.25,14200.0,540.18,540.18,539.25,539.25,14200.0
2014-03-11 15:50:00,539.55,540.12,539.22,539.65,19700.0,539.55,540.12,539.22,539.65,19700.0
2014-03-12 09:30:00,539.64,541.01,536.46,539.5,3800.0,539.64,541.01,536.46,539.5,3800.0
2014-03-12 09:40:00,539.33,539.33,536.68,537.98,1200.0,539.33,539.33,536.68,537.98,1200.0
2014-03-12 09:50:00,537.2,537.6,536.7,537.35,5800.0,537.2,537.6,536.7,537.35,5800.0
2014-03-12 10:00:00,536.74,539.47,536.74,538.87,2800.0,536.74,539.47,536.74,538.87,2800.0
2014-03-12 10:10:00,539.15,539.15,538.58,538.97,700.0,539.15,539.15,538.58,538.97,700.0
2014-03-12 10:20:00,539.06,539.6,539.06,539.6,700.0,539.06,539.6,539.06,539.6,700.0
2014-03-12 10:30:00,539.54,540.48,538.97,538.97,2200.0,539.54,540.48,538.97,538.97,2200.0
2014-03-12 10:40:00,539.23,539.73,538.54,539.16,1500.0,539.23,539.73,538.54,539.16,1500.0
2014-03-12 10:50:00,539.18,540.61,539.06,540.55,3300.0,539.18,540.61,539.06,540.55,3300.0
2014-03-12 11:00:00,539.77,539.79,539.27,539.43,1400.0,539.77,539.79,539.27,539.43,1400.0
2014-03-12 11:10:00,539.27,539.62,538.91,539.51,2400.0,539.27,539.62,538.91,539.51,2400.0
2014-03-12 11:20:00,539.85,540.35,539.27,539.43,5500.0,539.85,540.35,539.27,539.43,5500.0
2014-03-12 11:30:00,539.43,539.43,538.13,538.13,2700.0,539.43,539.43,538.13,538.13,2700.0
2014-03-12 11:40:00,538.02,538.2,537.67,538.09,2500.0,538.02,538.2,537.67,538.09,2500.0
2014-03-12 11:50:00,538.07,538.32,537.71,537.71,1800.0,538.07,538.32,537.71,537.71,1800.0
2014-03-12 12:00:00,537.5,538.52,537.5,538.27,2800.0,537.5,538.52,537.5,538.27,2800.0
2014-03-12 12:10:00,537.74,538.67,537.74,537.92,3800.0,537.74,538.67,537.74,537.92,3800.0
2014-03-12 12:20:00,538.23,538.49,537.96,537.96,3000.0,538.23,538.49,537.96,537.96,3000.0
2014-03-12 12:30:00,538.29,539.0,538.11,538.62,3000.0,538.29,539.0,538.11,538.62,3000.0
2014-03-12 12:40:00,538.66,539.49,538.66,539.37,1700.0,538.66,539.49,538.66,539.37,1700.0
2014-03-12 12:50:00,539.28,541.16,539.28,541.16,3600.0,539.28,541.16,539.28,541.16,3600.0
2014-03-12 13:00:00,541.23,541.24,540.23,540.23,3300.0,541.23,541.24,540.23,540.23,3300.0
2014-03-12 13:10:00,540.39,540.39,539.27,539.56,2600.0,540.39,540.39,539.27,539.56,2600.0
2014-03-12 13:20:00,539.27,539.52,539.05,539.31,1900.0,539.27,539.52,539.05,539.31,1900.0
2014-03-12 13:30:00,539.24,539.79,539.19,539.42,2500.0,539.24,539.79,539.19,539.42,2500.0
2014-03-12 13:40:00,539.62,540.52,539.61,540.26,4400.0,539.62,540.52,539.61,540.26,4400.0
2014-03-12 13:50:00,540.26,540.58,539.97,540.12,1500.0,540.26,540.58,539.97,540.12,1500.0
2014-03-12 14:00:00,540.24,541.07,540.24,540.47,2800.0,540.24,541.07,540.24,540.47,2800.0
2014-03-12 14:10:00,540.6,540.6,539.74,540.12,3400.0,540.6,540.6,539.74,540.12,3400.0
2014-03-12 14:20:00,540.18,540.36,539.51,539.56,3200.0,540.18,540.36,539.51,539.56,3200.0
2014-03-12 14:30:00,539.7,540.46,539.62,539.98,3200.0,539.7,540.46,539.62,539.98,3200.0
2014-03-12 14:40:00,540.02,540.4,539.95,539.95,1800.0,540.02,540.4,539.95,539.95,1800.0
2014-03-12 14:50:00,539.82,540.64,539.63,539.63,2500.0,539.82,540.64,539.63,539.63,2500.0
2014-03-12 15:00:00,539.81,539.92,539.48,539.48,3900.0,539.81,539.92,539.48,539.48,3900.0
2014-03-12 15:10:00,539.29,539.84,539.06,539.18,6100.0,539.29,539.84,539.06,539.18,6100.0
2014-03-12 15:20:00,539.18,540.44,539.06,539.77,7300.0,539.18,540.44,539.06,539.77,7300.0
2014-03-12 15:30:00,539.24,540.66,539.24,540.66,5300.0,539.24,540.66,539.24,540.66,5300.0
2014-03-12 15:40:00,540.81,541.39,540.12,540.73,10500.0,540.81,541.39,540.12,540.73,10500.0
2014-03-12 15:50:00,540.72,541.36,540.26,540.56,20900.0,540.72,541.36,540.26,540.56,20900.0
2014-03-13 09:30:00,543.19,544.7,537.75,539.9,3200.0,543.19,544.7,537.75,539.9,3200.0
2014-03-13 09:40:00,539.53,539.53,535.54,536.83,8900.0,539.53,539.53,535.54,536.83,8900.0
2014-03-13 09:50:00,536.33,537.47,535.67,537.47,5300.0,536.33,537.47,535.67,537.47,5300.0
2014-03-13 10:00:00,537.2,537.83,536.24,536.77,7700.0,537.2,537.83,536.24,536.77,7700.0
2014-03-13 10:10:00,536.58,536.88,535.7,535.7,5700.0,536.58,536.88,535.7,535.7,5700.0
2014-03-13 10:20:00,536.33,537.32,535.69,537.31,3100.0,536.33,537.32,535.69,537.31,3100.0
2014-03-13 10:30:00,537.35,538.19,536.76,537.58,8400.0,537.35,538.19,536.76,537.58,8400.0
2014-03-13 10:40:00,537.67,538.46,537.52,537.8,6600.0,537.67,538.46,537.52,537.8,6600.0
2014-03-13 10:50:00,537.39,538.5,536.44,536.79,4500.0,537.39,538.5,536.44,536.79,4500.0
2014-03-13 11:00:00,536.2,536.88,535.98,536.13,7500.0,536.2,536.88,535.98,536.13,7500.0
2014-03-13 11:10:00,536.41,537.19,536.18,536.63,3300.0,536.41,537.19,536.18,536.63,3300.0
2014-03-13 11:20:00,536.31,536.36,535.37,535.41,2600.0,536.31,536.36,535.37,535.41,2600.0
2014-03-13 11:30:00,535.56,536.33,535.38,535.99,6200.0,535.56,536.33,535.38,535.99,6200.0
2014-03-13 11:40:00,535.96,536.54,535.96,535.99,2600.0,535.96,536.54,535.96,535.99,2600.0
2014-03-13 11:50:00,535.96,536.5,535.47,536.5,3700.0,535.96,536.5,535.47,536.5,3700.0
2014-03-13 12:00:00,536.31,536.34,535.34,535.97,2000.0,536.31,536.34,535.34,535.97,2000.0
2014-03-13 12:10:00,536.06,536.06,535.32,535.32,5000.0,536.06,536.06,535.32,535.32,5000.0
2014-03-13 12:20:00,535.48,535.58,535.02,535.02,2000.0,535.48,535.58,535.02,535.02,2000.0
2014-03-13 12:30:00,535.05,535.05,533.16,533.16,3500.0,535.05,535.05,533.16,533.16,3500.0
2014-03-13 12:40:00,533.17,534.18,533.17,533.6,3200.0,533.17,534.18,533.17,533.6,3200.0
2014-03-13 12:50:00,533.71,534.08,533.45,533.45,4600.0,533.71,534.08,533.45,533.45,4600.0
2014-03-13 13:00:00,533.65,533.68,532.12,532.23,7100.0,533.65,533.68,532.12,532.23,7100.0
2014-03-13 13:10:00,532.91,533.49,532.36,532.61,3900.0,532.91,533.49,532.36,532.61,3900.0
2014-03-13 13:20:00,532.53,533.32,532.34,533.2,3800.0,532.53,533.32,532.34,533.2,3800.0
2014-03-13 13:30:00,533.02,533.27,532.57,532.97,8400.0,533.02,533.27,532.57,532.97,8400.0
2014-03-13 13:40:00,532.56,533.0,531.54,532.6,16100.0,532.56,533.0,531.54,532.6,16100.0
2014-03-13 13:50:00,532.43,533.1,532.05,532.99,3500.0,532.43,533.1,532.05,532.99,3500.0
2014-03-13 14:00:00,532.8,533.01,532.34,532.41,3600.0,532.8,533.01,532.34,532.41,3600.0
2014-03-13 14:10:00,532.1,532.73,531.9,531.9,5400.0,532.1,532.73,531.9,531.9,5400.0
2014-03-13 14:20:00,531.9,531.9,530.01,530.01,12400.0,531.9,531.9,530.01,530.01,12400.0
2014-03-13 14:30:00,530.42,531.0,530.03,530.44,10800.0,530.42,531.0,530.03,530.44,10800.0
2014-03-13 14:40:00,530.41,530.99,530.17,530.7,2500.0,530.41,530.99,530.17,530.7,2500.0
2014-03-13 14:50:00,530.67,531.0,530.37,530.4,8000.0,530.67,531.0,530.37,530.4,8000.0
2014-03-13 15:00:00,530.85,530.93,529.56,530.0,14700.0,530.85,530.93,529.56,530.0,14700.0
2014-03-13 15:10:00,529.67,530.06,529.0,529.4,15800.0,529.67,530.06,529.0,529.4,15800.0
2014-03-13 15:20:00,529.42,529.71,528.92,529.35,17200.0,529.42,529.71,528.92,529.35,17200.0
2014-03-13 15:30:00,529.37,529.53,528.46,528.9,20200.0,529.37,529.53,528.46,528.9,20200.0
2014-03-13 15:40:00,528.91,529.71,528.72,529.46,18000.0,528.91,529.71,528.72,529.46,18000.0
2014-03-13 15:50:00,529.42,529.55,528.38,528.94,24100.0,529.42,529.55,528.38,528.94,24100.0
2014-03-14 09:30:00,529.41,532.6,526.6,528.1,3000.0,529.41,532.6,526.6,528.1,3000.0
2014-03-14 09:40:00,528.33,533.12,527.82,531.86,3000.0,528.33,533.12,527.82,531.86,3000.0
2014-03-14 09:50:00,532.34,532.34,528.9,530.99,5500.0,532.34,532.34,528.9,530.99,5500.0
2014-03-14 10:00:00,530.4,533.56,530.4,532.1,1500.0,530.4,533.56,530.4,532.1,1500.0
2014-03-14 10:10:00,533.59,534.71,533.29,533.87,4400.0,533.59,534.71,533.29,533.87,4400.0
2014-03-14 10:20:00,534.06,534.48,533.55,534.03,2900.0,534.06,534.48,533.55,534.03,2900.0
2014-03-14 10:30:00,533.99,534.54,533.98,534.48,1700.0,533.99,534.54,533.98,534.48,1700.0
2014-03-14 10:40:00,534.05,534.17,533.55,533.78,3300.0,534.05,534.17,533.55,533.78,3300.0
2014-03-14 10:50:00,533.84,533.96,533.09,533.16,2200.0,533.84,533.96,533.09,533.16,2200.0
2014-03-14 11:00:00,533.15,533.65,532.47,533.02,5100.0,533.15,533.65,532.47,533.02,5100.0
2014-03-14 11:10:00,533.24,533.24,532.31,532.83,2300.0,533.24,533.24,532.31,532.83,2300.0
2014-03-14 11:20:00,532.31,532.37,531.6,532.37,2700.0,532.31,532.37,531.6,532.37,2700.0
2014-03-14 11:30:00,532.5,532.6,531.75,532.41,1900.0,532.5,532.6,531.75,532.41,1900.0
2014-03-14 11:40:00,532.69,533.79,532.59,533.33,3500.0,532.69,533.79,532.59,533.33,3500.0
2014-03-14 11:50:00,533.26,534.17,533.26,533.8,3900.0,533.26,534.17,533.26,533.8,3900.0
2014-03-14 12:00:00,533.8,534.0,533.15,533.67,9800.0,533.8,534.0,533.15,533.67,9800.0
2014-03-14 12:10:00,534.0,534.3,533.6,533.85,2900.0,534.0,534.3,533.6,533.85,2900.0
2014-03-14 12:20:00,533.81,533.81,532.77,532.77,1300.0,533.81,533.81,532.77,532.77,1300.0
2014-03-14 12:30:00,532.71,532.94,531.98,532.78,3500.0,532.71,532.94,531.98,532.78,3500.0
2014-03-14 12:40:00,532.47,533.91,532.47,533.91,6700.0,532.47,533.91,532.47,533.91,6700.0
2014-03-14 12:50:00,533.94,535.0,533.18,535.0,3700.0,533.94,535.0,533.18,535.0,3700.0
2014-03-14 13:00:00,535.0,535.63,534.59,534.66,3300.0,535.0,535.63,534.59,534.66,3300.0
2014-03-14 13:10:00,534.5,534.8,533.22,533.66,5100.0,534.5,534.8,533.22,533.66,5100.0
2014-03-14 13:20:00,534.08,534.28,532.99,534.15,5500.0,534.08,534.28,532.99,534.15,5500.0
2014-03-14 13:30:00,533.98,534.36,533.54,533.98,4100.0,533.98,534.36,533.54,533.98,4100.0
2014-03-14 13:40:00,533.97,533.97,533.15,533.25,4000.0,533.97,533.97,533.15,533.25,4000.0
2014-03-14 13:50:00,533.13,533.63,532.71,533.39,4100.0,533.13,533.63,532.71,533.39,4100.0
2014-03-14 14:00:00,533.39,533.4,532.93,533.38,1800.0,533.39,533.4,532.93,533.38,1800.0
2014-03-14 14:10:00,533.57,533.99,533.23,533.99,5300.0,533.57,533.99,533.23,533.99,5300.0
2014-03-14 14:20:00,534.5,534.5,533.34,533.52,4300.0,534.5,534.5,533.34,533.52,4300.0
2014-03-14 14:30:00,534.06,534.26,533.58,533.95,3000.0,534.06,534.26,533.58,533.95,3000.0
2014-03-14 14:40:00,533.75,534.36,533.38,533.59,3900.0,533.75,534.36,533.38,533.59,3900.0
2014-03-14 14:50:00,533.42,533.77,533.24,533.64,4600.0,533.42,533.77,533.24,533.64,4600.0
2014-03-14 15:00:00,533.24,533.94,533.24,533.27,6700.0,533.24,533.94,533.24,533.27,6700.0
2014-03-14 15:10:00,533.35,533.5,532.76,533.18,10100.0,533.35,533.5,532.76,533.18,10100.0
2014-03-14 15:20:00,533.29,533.78,532.91,533.65,8700.0,533.29,533.78,532.91,533.65,8700.0
2014-03-14 15:30:00,533.63,534.05,533.18,533.5,8000.0,533.63,534.05,533.18,533.5,8000.0
2014-03-14 15:40:00,533.51,533.95,533.3,533.3,14200.0,533.51,533.95,533.3,533.3,14200.0
2014-03-14 15:50:00,533.41,534.4,533.23,533.68,30700.0,533.41,534.4,533.23,533.68,30700.0
2014-03-17 09:30:00,536.86,537.68,535.58,536.83,3700.0,536.86,537.68,535.58,536.83,3700.0
2014-03-17 09:40:00,536.52,536.52,536.33,536.33,400.0,536.52,536.52,536.33,536.33,400.0
2014-03-17 09:50:00,537.16,537.16,534.8,536.02,4400.0,537.16,537.16,534.8,536.02,4400.0
2014-03-17 10:00:00,537.2,538.47,536.79,537.55,3200.0,537.2,538.47,536.79,537.55,3200.0
2014-03-17 10:10:00,537.83,539.39,537.17,537.65,6200.0,537.83,539.39,537.17,537.65,6200.0
2014-03-17 10:20:00,537.98,538.72,537.58,538.19,3100.0,537.98,538.72,537.58,538.19,3100.0
2014-03-17 10:30:00,538.0,538.49,538.0,538.49,1600.0,538.0,538.49,538.0,538.49,1600.0
2014-03-17 10:40:00,538.47,538.52,536.17,537.37,3500.0,538.47,538.52,536.17,537.37,3500.0
2014-03-17 10:50:00,537.66,537.94,537.17,537.42,2900.0,537.66,537.94,537.17,537.42,2900.0
2014-03-17 11:00:00,537.17,538.1,536.98,537.22,6000.0,537.17,538.1,536.98,537.22,6000.0
2014-03-17 11:10:00,537.29,537.68,536.97,537.12,1700.0,537.29,537.68,536.97,537.12,1700.0
2014-03-17 11:20:00,537.32,537.39,536.16,536.74,5100.0,537.32,537.39,536.16,536.74,5100.0
2014-03-17 11:30:00,536.75,537.0,536.28,536.94,6300.0,536.75,537.0,536.28,536.94,6300.0
2014-03-17 11:40:00,536.47,537.1,536.47,537.1,1900.0,536.47,537.1,536.47,537.1,1900.0
2014-03-17 11:50:00,537.29,537.59,537.05,537.59,1500.0,537.29,537.59,537.05,537.59,1500.0
2014-03-17 12:00:00,537.76,538.06,537.76,538.06,800.0,537.76,538.06,537.76,538.06,800.0
2014-03-17 12:10:00,538.09,539.07,538.09,538.94,3100.0,538.09,539.07,538.09,538.94,3100.0
2014-03-17 12:20:00,538.69,538.69,537.85,538.5,2700.0,538.69,538.69,537.85,538.5,2700.0
2014-03-17 12:30:00,538.71,539.0,538.5,538.89,1300.0,538.71,539.0,538.5,538.89,1300.0
2014-03-17 12:40:00,538.91,538.92,537.84,538.28,3500.0,538.91,538.92,537.84,538.28,3500.0
2014-03-17 12:50:00,538.4,538.4,537.59,538.14,1300.0,538.4,538.4,537.59,538.14,1300.0
2014-03-17 13:00:00,538.14,538.48,537.97,537.97,2800.0,538.14,538.48,537.97,537.97,2800.0
2014-03-17 13:10:00,538.28,538.5,537.69,537.74,1300.0,538.28,538.5,537.69,537.74,1300.0
2014-03-17 13:20:00,538.16,538.36,538.1,538.36,1000.0,538.16,538.36,538.1,538.36,1000.0
2014-03-17 13:30:00,538.41,538.58,537.79,538.5,2600.0,538.41,538.58,537.79,538.5,2600.0
2014-03-17 13:40:00,538.5,539.0,538.08,539.0,2600.0,538.5,539.0,538.08,539.0,2600.0
2014-03-17 13:50:00,538.93,538.95,538.92,538.92,500.0,538.93,538.95,538.92,538.92,500.0
2014-03-17 14:00:00,538.3,539.0,538.3,538.71,2200.0,538.3,539.0,538.3,538.71,2200.0
2014-03-17 14:10:00,538.94,539.02,538.53,538.53,2500.0,538.94,539.02,538.53,538.53,2500.0
2014-03-17 14:20:00,538.94,540.43,538.91,539.82,4800.0,538.94,540.43,538.91,539.82,4800.0
2014-03-17 14:30:00,540.41,540.54,539.85,539.89,4000.0,540.41,540.54,539.85,539.89,4000.0
2014-03-17 14:40:00,539.67,540.02,539.28,539.52,5300.0,539.67,540.02,539.28,539.52,5300.0
2014-03-17 14:50:00,539.73,539.73,539.11,539.22,900.0,539.73,539.73,539.11,539.22,900.0
2014-03-17 15:00:00,539.69,539.89,539.54,539.69,4800.0,539.69,539.89,539.54,539.69,4800.0
2014-03-17 15:10:00,539.42,540.06,539.42,539.6,2900.0,539.42,540.06,539.42,539.6,2900.0
2014-03-17 15:20:00,540.08,540.09,539.62,539.82,2600.0,540.08,540.09,539.62,539.82,2600.0
2014-03-17 15:30:00,540.07,540.07,539.47,539.64,2500.0,540.07,540.07,539.47,539.64,2500.0
2014-03-17 15:40:00,539.72,539.72,539.09,539.14,9300.0,539.72,539.72,539.09,539.14,9300.0
2014-03-17 15:50:00,539.2,539.71,538.84,539.43,9800.0,539.2,539.71,538.84,539.43,9800.0
2014-03-18 09:30:00,538.62,538.92,536.84,537.66,2400.0,538.62,538.92,536.84,537.66,2400.0
2014-03-18 09:40:00,537.82,539.57,537.82,539.09,2000.0,537.82,539.57,537.82,539.09,2000.0
2014-03-18 09:50:00,539.99,539.99,539.11,539.15,800.0,539.99,539.99,539.11,539.15,800.0
2014-03-18 10:00:00,539.85,540.95,539.85,540.35,11900.0,539.85,540.95,539.85,540.35,11900.0
2014-03-18 10:10:00,539.96,541.53,539.95,541.53,5500.0,539.96,541.53,539.95,541.53,5500.0
2014-03-18 10:20:00,541.59,541.89,540.72,540.72,900.0,541.59,541.89,540.72,540.72,900.0
2014-03-18 10:30:00,541.67,541.67,541.18,541.18,1500.0,541.67,541.67,541.18,541.18,1500.0
2014-03-18 10:40:00,541.16,541.38,540.67,540.67,12100.0,541.16,541.38,540.67,540.67,12100.0
2014-03-18 10:50:00,540.28,540.33,539.33,539.33,2900.0,540.28,540.33,539.33,539.33,2900.0
2014-03-18 11:00:00,538.86,539.94,538.86,539.54,3600.0,538.86,539.94,538.86,539.54,3600.0
2014-03-18 11:10:00,540.02,540.48,539.46,540.01,6900.0,540.02,540.48,539.46,540.01,6900.0
2014-03-18 11:20:00,540.01,540.04,539.68,540.04,1400.0,540.01,540.04,539.68,540.04,1400.0
2014-03-18 11:30:00,540.47,541.01,540.13,540.3,5100.0,540.47,541.01,540.13,540.3,5100.0
2014-03-18 11:40:00,539.88,539.98,539.29,539.39,3900.0,539.88,539.98,539.29,539.39,3900.0
2014-03-18 11:50:00,539.47,539.8,539.43,539.74,1300.0,539.47,539.8,539.43,539.74,1300.0
2014-03-18 12:00:00,539.54,540.1,539.09,539.15,2200.0,539.54,540.1,539.09,539.15,2200.0
2014-03-18 12:10:00,539.6,539.74,539.21,539.21,1700.0,539.6,539.74,539.21,539.21,1700.0
2014-03-18 12:20:00,538.87,538.87,537.85,538.25,1800.0,538.87,538.87,537.85,538.25,1800.0
2014-03-18 12:30:00,538.11,538.11,537.38,537.44,2400.0,538.11,538.11,537.38,537.44,2400.0
2014-03-18 12:40:00,537.25,537.94,536.61,537.45,6800.0,537.25,537.94,536.61,537.45,6800.0
2014-03-18 12:50:00,537.87,538.47,537.48,538.0,5800.0,537.87,538.47,537.48,538.0,5800.0
2014-03-18 13:00:00,537.79,538.5,537.76,538.28,6600.0,537.79,538.5,537.76,538.28,6600.0
2014-03-18 13:10:00,538.67,539.27,538.12,538.5,3100.0,538.67,539.27,538.12,538.5,3100.0
2014-03-18 13:20:00,538.68,539.46,538.61,538.76,5600.0,538.68,539.46,538.61,538.76,5600.0
2014-03-18 13:30:00,539.22,539.22,538.59,538.8,5800.0,539.22,539.22,538.59,538.8,5800.0
2014-03-18 13:40:00,538.35,539.41,538.35,539.03,5000.0,538.35,539.41,538.35,539.03,5000.0
2014-03-18 13:50:00,539.55,539.82,538.66,538.91,2500.0,539.55,539.82,538.66,538.91,2500.0
2014-03-18 14:00:00,538.91,539.08,538.38,538.54,2300.0,538.91,539.08,538.38,538.54,2300.0
2014-03-18 14:10:00,538.41,539.01,538.41,538.48,3000.0,538.41,539.01,538.41,538.48,3000.0
2014-03-18 14:20:00,538.41,538.61,537.57,538.16,4400.0,538.41,538.61,537.57,538.16,4400.0
2014-03-18 14:30:00,538.0,538.07,537.83,537.83,700.0,538.0,538.07,537.83,537.83,700.0
2014-03-18 14:40:00,537.83,538.34,537.48,538.34,2600.0,537.83,538.34,537.48,538.34,2600.0
2014-03-18 14:50:00,538.27,538.39,538.07,538.07,1400.0,538.27,538.39,538.07,538.07,1400.0
2014-03-18 15:00:00,538.51,538.77,538.34,538.77,1800.0,538.51,538.77,538.34,538.77,1800.0
2014-03-18 15:10:00,538.78,539.45,538.78,539.0,900.0,538.78,539.45,538.78,539.0,900.0
2014-03-18 15:20:00,539.02,539.22,538.6,538.87,5600.0,539.02,539.22,538.6,538.87,5600.0
2014-03-18 15:30:00,539.0,539.41,538.75,539.41,1900.0,539.0,539.41,538.75,539.41,1900.0
2014-03-18 15:40:00,539.45,540.15,538.96,538.96,4800.0,539.45,540.15,538.96,538.96,4800.0
2014-03-18 15:50:00,539.13,539.22,538.13,538.41,12800.0,539.13,539.22,538.13,538.41,12800.0
2014-03-19 09:30:00,537.06,539.12,535.33,535.44,7800.0,537.06,539.12,535.33,535.44,7800.0
2014-03-19 09:40:00,536.19,538.11,535.9,536.54,4800.0,536.19,538.11,535.9,536.54,4800.0
2014-03-19 09:50:00,537.35,537.76,536.33,537.48,2500.0,537.35,537.76,536.33,537.48,2500.0
2014-03-19 10:00:00,537.17,537.44,536.89,537.17,600.0,537.17,537.44,536.89,537.17,600.0
2014-03-19 10:10:00,536.45,537.36,536.45,536.45,5200.0,536.45,537.36,536.45,536.45,5200.0
2014-03-19 10:20:00,536.18,537.12,535.68,537.12,2200.0,536.18,537.12,535.68,537.12,2200.0
2014-03-19 10:30:00,537.05,537.05,535.96,536.47,3700.0,537.05,537.05,535.96,536.47,3700.0
2014-03-19 10:40:00,536.34,536.54,535.92,536.03,2800.0,536.34,536.54,535.92,536.03,2800.0
2014-03-19 10:50:00,536.08,536.6,535.64,535.64,3700.0,536.08,536.6,535.64,535.64,3700.0
2014-03-19 11:00:00,535.85,536.77,535.85,536.77,1100.0,535.85,536.77,535.85,536.77,1100.0
2014-03-19 11:10:00,536.82,537.26,536.34,537.26,1600.0,536.82,537.26,536.34,537.26,1600.0
2014-03-19 11:20:00,537.44,537.56,536.51,537.45,5800.0,537.44,537.56,536.51,537.45,5800.0
2014-03-19 11:30:00,537.14,537.43,536.86,536.91,5900.0,537.14,537.43,536.86,536.91,5900.0
2014-03-19 11:40:00,537.03,537.57,537.0,537.57,2700.0,537.03,537.57,537.0,537.57,2700.0
2014-03-19 11:50:00,537.62,538.2,537.32,537.83,6000.0,537.62,538.2,537.32,537.83,6000.0
2014-03-19 12:00:00,537.64,538.15,536.77,537.07,6400.0,537.64,538.15,536.77,537.07,6400.0
2014-03-19 12:10:00,536.56,537.79,536.54,537.39,8800.0,536.56,537.79,536.54,537.39,8800.0
2014-03-19 12:20:00,537.13,537.68,537.13,537.49,800.0,537.13,537.68,537.13,537.49,800.0
2014-03-19 12:30:00,537.09,537.49,536.57,536.62,3000.0,537.09,537.49,536.57,536.62,3000.0
2014-03-19 12:40:00,536.77,537.05,536.42,536.66,2700.0,536.77,537.05,536.42,536.66,2700.0
2014-03-19 12:50:00,536.58,537.26,536.29,537.01,9200.0,536.58,537.26,536.29,537.01,9200.0
2014-03-19 13:00:00,536.81,537.5,536.51,536.93,3300.0,536.81,537.5,536.51,536.93,3300.0
2014-03-19 13:10:00,536.96,537.13,536.43,536.51,5400.0,536.96,537.13,536.43,536.51,5400.0
2014-03-19 13:20:00,536.6,537.22,536.54,536.84,2700.0,536.6,537.22,536.54,536.84,2700.0
2014-03-19 13:30:00,537.24,537.25,536.51,536.65,2600.0,537.24,537.25,536.51,536.65,2600.0
2014-03-19 13:40:00,537.2,537.2,535.52,535.98,3200.0,537.2,537.2,535.52,535.98,3200.0
2014-03-19 13:50:00,536.0,536.75,535.67,536.75,1700.0,536.0,536.75,535.67,536.75,1700.0
2014-03-19 14:00:00,536.35,536.35,532.64,532.94,4100.0,536.35,536.35,532.64,532.94,4100.0
2014-03-19 14:10:00,532.95,534.33,532.95,534.14,3000.0,532.95,534.33,532.95,534.14,3000.0
2014-03-19 14:20:00,534.21,534.55,533.31,533.77,4700.0,534.21,534.55,533.31,533.77,4700.0
2014-03-19 14:30:00,534.04,535.45,533.98,534.4,3700.0,534.04,535.45,533.98,534.4,3700.0
2014-03-19 14:40:00,534.68,534.83,533.99,534.04,3000.0,534.68,534.83,533.99,534.04,3000.0
2014-03-19 14:50:00,534.64,535.3,534.02,535.22,1600.0,534.64,535.3,534.02,535.22,1600.0
2014-03-19 15:00:00,534.19,535.04,531.57,531.57,3500.0,534.19,535.04,531.57,531.57,3500.0
2014-03-19 15:10:00,531.2,531.21,529.66,530.97,6400.0,531.2,531.21,529.66,530.97,6400.0
2014-03-19 15:20:00,531.78,532.22,531.04,531.79,3700.0,531.78,532.22,531.04,531.79,3700.0
2014-03-19 15:30:00,531.63,533.09,531.5,532.63,5900.0,531.63,533.09,531.5,532.63,5900.0
2014-03-19 15:40:00,533.16,534.57,532.89,534.12,13600.0,533.16,534.57,532.89,534.12,13600.0
2014-03-19 15:50:00,534.11,534.6,533.17,533.36,11300.0,534.11,534.6,533.17,533.36,11300.0
2014-03-20 09:30:00,532.52,533.69,531.08,531.08,3300.0,532.52,533.69,531.08,531.08,3300.0
2014-03-20 09:40:00,531.14,532.7,528.0,528.42,3400.0,531.14,532.7,528.0,528.42,3400.0
2014-03-20 09:50:00,528.8,531.24,528.78,529.6,4000.0,528.8,531.24,528.78,529.6,4000.0
2014-03-20 10:00:00,530.17,530.68,529.17,529.66,3500.0,530.17,530.68,529.17,529.66,3500.0
2014-03-20 10:10:00,529.68,530.47,529.49,529.52,5200.0,529.68,530.47,529.49,529.52,5200.0
2014-03-20 10:20:00,529.52,530.44,528.99,529.37,2900.0,529.52,530.44,528.99,529.37,2900.0
2014-03-20 10:30:00,529.9,529.9,528.93,528.93,1400.0,529.9,529.9,528.93,528.93,1400.0
2014-03-20 10:40:00,528.51,529.96,528.51,528.57,6700.0,528.51,529.96,528.51,528.57,6700.0
2014-03-20 10:50:00,529.03,529.57,528.66,528.79,6900.0,529.03,529.57,528.66,528.79,6900.0
2014-03-20 11:00:00,529.32,529.57,528.67,528.67,4500.0,529.32,529.57,528.67,528.67,4500.0
2014-03-20 11:10:00,528.98,529.03,528.23,529.02,4900.0,528.98,529.03,528.23,529.02,4900.0
2014-03-20 11:20:00,528.74,529.0,528.28,528.78,7100.0,528.74,529.0,528.28,528.78,7100.0
2014-03-20 11:30:00,529.03,529.48,528.67,529.24,8300.0,529.03,529.48,528.67,529.24,8300.0
2014-03-20 11:40:00,529.32,531.39,529.32,530.9,19400.0,529.32,531.39,529.32,530.9,19400.0
2014-03-20 11:50:00,531.14,532.06,530.98,531.79,6200.0,531.14,532.06,530.98,531.79,6200.0
2014-03-20 12:00:00,531.94,532.07,531.94,532.07,700.0,531.94,532.07,531.94,532.07,700.0
2014-03-20 12:10:00,532.35,533.31,532.35,533.05,4500.0,532.35,533.31,532.35,533.05,4500.0
2014-03-20 12:20:00,532.87,533.46,532.62,533.33,1700.0,532.87,533.46,532.62,533.33,1700.0
2014-03-20 12:30:00,533.62,533.66,533.11,533.11,700.0,533.62,533.66,533.11,533.11,700.0
2014-03-20 12:40:00,533.07,533.5,533.0,533.15,3000.0,533.07,533.5,533.0,533.15,3000.0
2014-03-20 12:50:00,533.44,533.68,533.04,533.24,3100.0,533.44,533.68,533.04,533.24,3100.0
2014-03-20 13:00:00,533.81,534.22,533.46,534.22,1900.0,533.81,534.22,533.46,534.22,1900.0
2014-03-20 13:10:00,534.31,534.35,534.0,534.27,4100.0,534.31,534.35,534.0,534.27,4100.0
2014-03-20 13:20:00,534.25,534.59,533.97,534.01,1700.0,534.25,534.59,533.97,534.01,1700.0
2014-03-20 13:30:00,533.97,534.39,533.45,534.07,3100.0,533.97,534.39,533.45,534.07,3100.0
2014-03-20 13:40:00,534.25,534.25,534.0,534.2,1100.0,534.25,534.25,534.0,534.2,1100.0
2014-03-20 13:50:00,534.01,534.13,534.0,534.13,5900.0,534.01,534.13,534.0,534.13,5900.0
2014-03-20 14:00:00,534.01,534.12,533.51,533.51,1600.0,534.01,534.12,533.51,533.51,1600.0
2014-03-20 14:10:00,533.9,534.09,533.51,533.51,900.0,533.9,534.09,533.51,533.51,900.0
2014-03-20 14:20:00,533.67,534.09,533.51,534.09,2500.0,533.67,534.09,533.51,534.09,2500.0
2014-03-20 14:30:00,534.0,534.25,533.94,534.23,3100.0,534.0,534.25,533.94,534.23,3100.0
2014-03-20 14:40:00,534.01,534.23,533.9,534.23,2600.0,534.01,534.23,533.9,534.23,2600.0
2014-03-20 14:50:00,534.36,534.74,534.36,534.74,4000.0,534.36,534.74,534.36,534.74,4000.0
2014-03-20 15:00:00,534.62,534.75,534.15,534.66,3100.0,534.62,534.75,534.15,534.66,3100.0
2014-03-20 15:10:00,534.4,534.49,533.94,534.03,7500.0,534.4,534.49,533.94,534.03,7500.0
2014-03-20 15:20:00,534.38,534.39,533.32,533.48,5700.0,534.38,534.39,533.32,533.48,5700.0
2014-03-20 15:30:00,533.41,533.54,532.98,532.98,5200.0,533.41,533.54,532.98,532.98,5200.0
2014-03-20 15:40:00,533.29,533.75,532.74,533.07,6200.0,533.29,533.75,532.74,533.07,6200.0
2014-03-20 15:50:00,533.22,533.52,532.37,533.0,10300.0,533.22,533.52,532.37,533.0,10300.0
2014-03-21 09:30:00,540.0,540.99,534.95,535.11,40200.0,540.0,540.99,534.95,535.11,40200.0
2014-03-21 09:40:00,534.47,535.48,534.29,534.29,700.0,534.47,535.48,534.29,534.29,700.0
2014-03-21 09:50:00,534.56,535.82,533.99,535.82,6300.0,534.56,535.82,533.99,535.82,6300.0
2014-03-21 10:00:00,535.59,536.31,535.59,535.88,1100.0,535.59,536.31,535.59,535.88,1100.0
2014-03-21 10:10:00,535.83,537.32,535.76,536.92,1800.0,535.83,537.32,535.76,536.92,1800.0
2014-03-21 10:20:00,536.95,537.59,536.84,537.59,2000.0,536.95,537.59,536.84,537.59,2000.0
2014-03-21 10:30:00,538.19,538.97,537.21,538.53,3000.0,538.19,538.97,537.21,538.53,3000.0
2014-03-21 10:40:00,538.72,539.51,538.63,539.32,1800.0,538.72,539.51,538.63,539.32,1800.0
2014-03-21 10:50:00,539.71,540.38,539.17,539.67,6200.0,539.71,540.38,539.17,539.67,6200.0
2014-03-21 11:00:00,539.94,540.38,538.47,539.01,5600.0,539.94,540.38,538.47,539.01,5600.0
2014-03-21 11:10:00,538.79,539.3,538.58,538.58,1400.0,538.79,539.3,538.58,538.58,1400.0
2014-03-21 11:20:00,538.13,538.29,537.49,537.65,1200.0,538.13,538.29,537.49,537.65,1200.0
2014-03-21 11:30:00,537.68,538.3,537.37,537.86,2000.0,537.68,538.3,537.37,537.86,2000.0
2014-03-21 11:40:00,538.11,539.23,538.11,538.92,2800.0,538.11,539.23,538.11,538.92,2800.0
2014-03-21 11:50:00,538.9,538.95,538.4,538.95,1700.0,538.9,538.95,538.4,538.95,1700.0
2014-03-21 12:00:00,538.8,539.59,538.35,539.1,3100.0,538.8,539.59,538.35,539.1,3100.0
2014-03-21 12:10:00,539.1,539.1,538.62,538.62,1100.0,539.1,539.1,538.62,538.62,1100.0
2014-03-21 12:20:00,539.33,539.33,538.37,538.47,600.0,539.33,539.33,538.37,538.47,600.0
2014-03-21 12:30:00,538.68,539.08,538.32,539.08,1100.0,538.68,539.08,538.32,539.08,1100.0
2014-03-21 12:40:00,538.43,538.43,538.43,538.43,100.0,538.43,538.43,538.43,538.43,100.0
2014-03-21 12:50:00,539.09,539.09,538.34,538.67,900.0,539.09,539.09,538.34,538.67,900.0
2014-03-21 13:00:00,538.69,538.69,536.51,536.51,7000.0,538.69,538.69,536.51,536.51,7000.0
2014-03-21 13:10:00,536.53,537.66,536.27,537.37,1900.0,536.53,537.66,536.27,537.37,1900.0
2014-03-21 13:20:00,538.05,538.05,537.5,537.71,800.0,538.05,538.05,537.5,537.71,800.0
2014-03-21 13:30:00,537.37,538.21,537.37,538.21,200.0,537.37,538.21,537.37,538.21,200.0
2014-03-21 13:40:00,538.54,538.54,537.55,537.55,6100.0,538.54,538.54,537.55,537.55,6100.0
2014-03-21 13:50:00,537.74,538.53,537.74,538.0,4200.0,537.74,538.53,537.74,538.0,4200.0
2014-03-21 14:00:00,538.25,538.43,537.81,538.24,2300.0,538.25,538.43,537.81,538.24,2300.0
2014-03-21 14:10:00,538.41,538.75,538.12,538.19,3900.0,538.41,538.75,538.12,538.19,3900.0
2014-03-21 14:20:00,538.35,538.44,537.87,537.87,2400.0,538.35,538.44,537.87,537.87,2400.0
2014-03-21 14:30:00,537.93,537.93,537.18,537.85,4700.0,537.93,537.93,537.18,537.85,4700.0
2014-03-21 14:40:00,538.53,538.53,538.16,538.32,2700.0,538.53,538.53,538.16,538.32,2700.0
2014-03-21 14:50:00,537.81,538.46,537.81,538.46,900.0,537.81,538.46,537.81,538.46,900.0
2014-03-21 15:00:00,538.27,538.27,537.19,537.73,2900.0,538.27,538.27,537.19,537.73,2900.0
2014-03-21 15:10:00,538.14,538.14,537.72,537.92,2600.0,538.14,538.14,537.72,537.92,2600.0
2014-03-21 15:20:00,537.91,538.52,537.6,538.52,2800.0,537.91,538.52,537.6,538.52,2800.0
2014-03-21 15:30:00,538.33,538.58,537.83,537.83,3600.0,538.33,538.58,537.83,537.83,3600.0
2014-03-21 15:40:00,537.6,537.9,537.11,537.31,4400.0,537.6,537.9,537.11,537.31,4400.0
2014-03-21 15:50:00,537.47,537.76,536.71,537.51,16400.0,537.47,537.76,536.71,537.51,16400.0
2014-03-24 09:30:00,536.58,539.47,534.33,537.19,4000.0,536.58,539.47,534.33,537.19,4000.0
2014-03-24 09:40:00,537.16,537.17,534.49,534.49,1800.0,537.16,537.17,534.49,534.49,1800.0
2014-03-24 09:50:00,534.01,536.69,534.01,535.81,1700.0,534.01,536.69,534.01,535.81,1700.0
2014-03-24 10:00:00,536.5,536.5,531.23,531.23,4000.0,536.5,536.5,531.23,531.23,4000.0
2014-03-24 10:10:00,531.56,532.99,531.56,532.21,2100.0,531.56,532.99,531.56,532.21,2100.0
2014-03-24 10:20:00,532.19,532.19,530.24,530.8,4100.0,532.19,532.19,530.24,530.8,4100.0
2014-03-24 10:30:00,530.63,530.63,529.23,529.3,1600.0,530.63,530.63,529.23,529.3,1600.0
2014-03-24 10:40:00,529.28,531.12,529.28,529.87,1300.0,529.28,531.12,529.28,529.87,1300.0
2014-03-24 10:50:00,530.31,530.58,529.82,529.82,1400.0,530.31,530.58,529.82,529.82,1400.0
2014-03-24 11:00:00,529.83,530.25,527.51,527.55,3200.0,529.83,530.25,527.51,527.55,3200.0
2014-03-24 11:10:00,528.15,528.8,528.03,528.03,2100.0,528.15,528.8,528.03,528.03,2100.0
2014-03-24 11:20:00,528.21,529.12,528.21,528.71,1000.0,528.21,529.12,528.21,528.71,1000.0
2014-03-24 11:30:00,528.5,528.67,528.01,528.67,1900.0,528.5,528.67,528.01,528.67,1900.0
2014-03-24 11:40:00,528.01,528.01,528.0,528.0,300.0,528.01,528.01,528.0,528.0,300.0
2014-03-24 11:50:00,528.0,528.58,527.99,528.0,1200.0,528.0,528.58,527.99,528.0,1200.0
2014-03-24 12:00:00,528.56,528.84,528.27,528.84,1200.0,528.56,528.84,528.27,528.84,1200.0
2014-03-24 12:10:00,529.21,529.21,528.58,528.58,200.0,529.21,529.21,528.58,528.58,200.0
2014-03-24 12:20:00,528.37,529.25,528.37,528.51,2100.0,528.37,529.25,528.37,528.51,2100.0
2014-03-24 12:30:00,528.88,528.88,528.52,528.75,1600.0,528.88,528.88,528.52,528.75,1600.0
2014-03-24 12:40:00,528.75,529.13,528.07,528.07,3300.0,528.75,529.13,528.07,528.07,3300.0
2014-03-24 12:50:00,528.07,528.55,528.04,528.17,1000.0,528.07,528.55,528.04,528.17,1000.0
2014-03-24 13:00:00,528.01,529.2,528.01,529.18,1000.0,528.01,529.2,528.01,529.18,1000.0
2014-03-24 13:10:00,528.66,529.68,528.66,529.32,600.0,528.66,529.68,528.66,529.32,600.0
2014-03-24 13:20:00,529.16,529.53,528.69,528.69,2500.0,529.16,529.53,528.69,528.69,2500.0
2014-03-24 13:30:00,529.2,530.39,529.11,529.11,1400.0,529.2,530.39,529.11,529.11,1400.0
2014-03-24 13:40:00,529.42,530.45,529.24,530.06,800.0,529.42,530.45,529.24,530.06,800.0
2014-03-24 13:50:00,530.17,530.89,529.91,530.51,4300.0,530.17,530.89,529.91,530.51,4300.0
2014-03-24 14:00:00,530.6,530.68,530.42,530.63,1100.0,530.6,530.68,530.42,530.63,1100.0
2014-03-24 14:10:00,530.4,530.71,529.29,529.63,4300.0,530.4,530.71,529.29,529.63,4300.0
2014-03-24 14:20:00,529.78,530.12,528.95,529.94,2100.0,529.78,530.12,528.95,529.94,2100.0
2014-03-24 14:30:00,530.7,531.76,529.95,530.28,4400.0,530.7,531.76,529.95,530.28,4400.0
2014-03-24 14:40:00,530.87,530.87,529.93,530.07,1700.0,530.87,530.87,529.93,530.07,1700.0
2014-03-24 14:50:00,530.26,530.87,529.49,530.87,2500.0,530.26,530.87,529.49,530.87,2500.0
2014-03-24 15:00:00,530.08,531.14,529.84,530.22,1800.0,530.08,531.14,529.84,530.22,1800.0
2014-03-24 15:10:00,529.92,530.7,529.42,529.56,2900.0,529.92,530.7,529.42,529.56,2900.0
2014-03-24 15:20:00,530.28,530.75,529.62,529.8,4800.0,530.28,530.75,529.62,529.8,4800.0
2014-03-24 15:30:00,529.98,531.71,529.98,531.25,6700.0,529.98,531.71,529.98,531.25,6700.0
2014-03-24 15:40:00,531.25,531.72,530.75,531.29,5500.0,531.25,531.72,530.75,531.29,5500.0
2014-03-24 15:50:00,530.82,531.3,530.26,530.4,12700.0,530.82,531.3,530.26,530.4,12700.0
2014-03-25 09:30:00,534.39,535.75,531.5,533.84,7200.0,534.39,535.75,531.5,533.84,7200.0
2014-03-25 09:40:00,535.76,537.0,534.02,535.6,5600.0,535.76,537.0,534.02,535.6,5600.0
2014-03-25 09:50:00,535.51,535.51,531.62,531.62,4000.0,535.51,535.51,531.62,531.62,4000.0
2014-03-25 10:00:00,532.38,532.77,530.61,531.71,2700.0,532.38,532.77,530.61,531.71,2700.0
2014-03-25 10:10:00,531.18,533.61,531.18,532.34,3500.0,531.18,533.61,531.18,532.34,3500.0
2014-03-25 10:20:00,531.76,532.52,530.78,531.45,3700.0,531.76,532.52,530.78,531.45,3700.0
2014-03-25 10:30:00,531.55,532.98,531.52,531.9,4300.0,531.55,532.98,531.52,531.9,4300.0
2014-03-25 10:40:00,531.67,533.08,531.44,531.44,4200.0,531.67,533.08,531.44,531.44,4200.0
2014-03-25 10:50:00,531.63,532.09,531.12,532.09,7100.0,531.63,532.09,531.12,532.09,7100.0
2014-03-25 11:00:00,531.59,532.1,530.5,530.89,2900.0,531.59,532.1,530.5,530.89,2900.0
2014-03-25 11:10:00,530.36,531.65,530.36,531.52,2100.0,530.36,531.65,530.36,531.52,2100.0
2014-03-25 11:20:00,531.6,531.96,530.45,530.45,2400.0,531.6,531.96,530.45,530.45,2400.0
2014-03-25 11:30:00,530.45,530.81,528.5,528.5,9000.0,530.45,530.81,528.5,528.5,9000.0
2014-03-25 11:40:00,528.52,529.03,528.05,528.64,2200.0,528.52,529.03,528.05,528.64,2200.0
2014-03-25 11:50:00,528.31,530.0,528.01,528.94,7100.0,528.31,530.0,528.01,528.94,7100.0
2014-03-25 12:00:00,528.88,529.91,528.79,529.55,2000.0,528.88,529.91,528.79,529.55,2000.0
2014-03-25 12:10:00,529.6,529.7,528.2,528.2,3400.0,529.6,529.7,528.2,528.2,3400.0
2014-03-25 12:20:00,527.85,527.98,527.31,527.4,1100.0,527.85,527.98,527.31,527.4,1100.0
2014-03-25 12:30:00,527.75,528.79,527.44,528.79,7300.0,527.75,528.79,527.44,528.79,7300.0
2014-03-25 12:40:00,528.03,529.56,528.03,529.01,2200.0,528.03,529.56,528.03,529.01,2200.0
2014-03-25 12:50:00,528.93,530.04,528.93,529.69,2100.0,528.93,530.04,528.93,529.69,2100.0
2014-03-25 13:00:00,529.37,530.39,528.88,529.76,5300.0,529.37,530.39,528.88,529.76,5300.0
2014-03-25 13:10:00,529.88,530.25,528.87,529.12,2600.0,529.88,530.25,528.87,529.12,2600.0
2014-03-25 13:20:00,529.86,530.93,529.12,530.55,3800.0,529.86,530.93,529.12,530.55,3800.0
2014-03-25 13:30:00,530.51,530.6,528.85,529.35,3800.0,530.51,530.6,528.85,529.35,3800.0
2014-03-25 13:40:00,529.96,530.59,528.98,529.55,4500.0,529.96,530.59,528.98,529.55,4500.0
2014-03-25 13:50:00,529.62,529.62,528.75,528.86,3200.0,529.62,529.62,528.75,528.86,3200.0
2014-03-25 14:00:00,529.29,529.87,528.73,528.73,1800.0,529.29,529.87,528.73,528.73,1800.0
2014-03-25 14:10:00,528.76,529.25,528.06,528.08,4200.0,528.76,529.25,528.06,528.08,4200.0
2014-03-25 14:20:00,528.01,528.04,527.57,527.57,600.0,528.01,528.04,527.57,527.57,600.0
2014-03-25 14:30:00,527.57,527.65,527.23,527.63,3000.0,527.57,527.65,527.23,527.63,3000.0
2014-03-25 14:40:00,527.58,528.59,527.36,528.01,6600.0,527.58,528.59,527.36,528.01,6600.0
2014-03-25 14:50:00,528.01,528.76,527.01,528.76,4800.0,528.01,528.76,527.01,528.76,4800.0
2014-03-25 15:00:00,528.45,528.45,527.05,527.91,3900.0,528.45,528.45,527.05,527.91,3900.0
2014-03-25 15:10:00,527.5,528.31,527.26,527.7,2200.0,527.5,528.31,527.26,527.7,2200.0
2014-03-25 15:20:00,528.21,528.45,527.38,527.95,4600.0,528.21,528.45,527.38,527.95,4600.0
2014-03-25 15:30:00,528.29,529.17,527.74,529.14,6400.0,528.29,529.17,527.74,529.14,6400.0
2014-03-25 15:40:00,529.13,529.53,528.59,528.88,10900.0,529.13,529.53,528.59,528.88,10900.0
2014-03-25 15:50:00,529.34,529.49,528.38,528.91,18600.0,529.34,529.49,528.38,528.91,18600.0
2014-03-26 09:30:00,528.8,529.61,527.87,528.54,5600.0,528.8,529.61,527.87,528.54,5600.0
2014-03-26 09:40:00,528.5,530.93,528.12,530.74,3200.0,528.5,530.93,528.12,530.74,3200.0
2014-03-26 09:50:00,530.09,530.09,528.04,528.04,2300.0,530.09,530.09,528.04,528.04,2300.0
2014-03-26 10:00:00,528.05,528.99,528.05,528.99,1500.0,528.05,528.99,528.05,528.99,1500.0
2014-03-26 10:10:00,528.48,528.59,527.0,527.0,2200.0,528.48,528.59,527.0,527.0,2200.0
2014-03-26 10:20:00,527.43,527.73,526.66,527.37,600.0,527.43,527.73,526.66,527.37,600.0
2014-03-26 10:30:00,526.73,528.04,526.73,527.61,6300.0,526.73,528.04,526.73,527.61,6300.0
2014-03-26 10:40:00,527.65,528.77,527.54,528.29,3500.0,527.65,528.77,527.54,528.29,3500.0
2014-03-26 10:50:00,528.01,528.11,526.84,528.06,3300.0,528.01,528.11,526.84,528.06,3300.0
2014-03-26 11:00:00,528.05,528.78,527.65,528.3,900.0,528.05,528.78,527.65,528.3,900.0
2014-03-26 11:10:00,528.58,528.79,528.34,528.56,1500.0,528.58,528.79,528.34,528.56,1500.0
2014-03-26 11:20:00,528.22,529.08,528.17,529.07,1400.0,528.22,529.08,528.17,529.07,1400.0
2014-03-26 11:30:00,529.49,529.49,528.6,528.6,400.0,529.49,529.49,528.6,528.6,400.0
2014-03-26 11:40:00,529.23,529.23,527.92,528.36,700.0,529.23,529.23,527.92,528.36,700.0
2014-03-26 11:50:00,528.06,529.53,528.06,528.07,3600.0,528.06,529.53,528.06,528.07,3600.0
2014-03-26 12:00:00,528.18,528.18,527.01,527.84,3300.0,528.18,528.18,527.01,527.84,3300.0
2014-03-26 12:10:00,527.47,527.95,527.0,527.14,1800.0,527.47,527.95,527.0,527.14,1800.0
2014-03-26 12:20:00,527.63,527.63,523.51,523.52,10800.0,527.63,527.63,523.51,523.52,10800.0
2014-03-26 12:30:00,523.52,524.84,523.08,524.04,9400.0,523.52,524.84,523.08,524.04,9400.0
2014-03-26 12:40:00,523.59,525.14,523.2,524.04,9200.0,523.59,525.14,523.2,524.04,9200.0
2014-03-26 12:50:00,523.98,524.26,523.81,524.26,1300.0,523.98,524.26,523.81,524.26,1300.0
2014-03-26 13:00:00,524.16,524.7,523.8,524.69,1900.0,524.16,524.7,523.8,524.69,1900.0
2014-03-26 13:10:00,524.65,525.47,524.5,525.01,3900.0,524.65,525.47,524.5,525.01,3900.0
2014-03-26 13:20:00,525.4,525.4,524.06,524.7,2100.0,525.4,525.4,524.06,524.7,2100.0
2014-03-26 13:30:00,524.49,525.03,524.01,524.67,6400.0,524.49,525.03,524.01,524.67,6400.0
2014-03-26 13:40:00,524.62,524.67,523.85,523.85,4400.0,524.62,524.67,523.85,523.85,4400.0
2014-03-26 13:50:00,524.23,524.6,523.87,524.59,1400.0,524.23,524.6,523.87,524.59,1400.0
2014-03-26 14:00:00,523.88,524.71,523.87,524.71,1200.0,523.88,524.71,523.87,524.71,1200.0
2014-03-26 14:10:00,525.02,525.02,522.21,522.21,2900.0,525.02,525.02,522.21,522.21,2900.0
2014-03-26 14:20:00,522.99,524.85,522.98,523.52,3100.0,522.99,524.85,522.98,523.52,3100.0
2014-03-26 14:30:00,523.71,524.77,523.36,524.37,5000.0,523.71,524.77,523.36,524.37,5000.0
2014-03-26 14:40:00,524.7,525.34,524.02,524.47,4400.0,524.7,525.34,524.02,524.47,4400.0
2014-03-26 14:50:00,525.05,525.53,524.77,525.25,5000.0,525.05,525.53,524.77,525.25,5000.0
2014-03-26 15:00:00,525.75,525.75,525.22,525.37,3400.0,525.75,525.75,525.22,525.37,3400.0
2014-03-26 15:10:00,525.41,526.06,525.04,525.79,2100.0,525.41,526.06,525.04,525.79,2100.0
2014-03-26 15:20:00,525.48,525.74,524.28,524.28,5800.0,525.48,525.74,524.28,524.28,5800.0
2014-03-26 15:30:00,523.86,524.88,523.86,524.23,5800.0,523.86,524.88,523.86,524.23,5800.0
2014-03-26 15:40:00,523.8,524.06,523.26,523.37,6300.0,523.8,524.06,523.26,523.37,6300.0
2014-03-26 15:50:00,523.86,523.92,522.63,522.63,10600.0,523.86,523.92,522.63,522.63,10600.0
2014-03-27 09:30:00,522.31,522.96,520.0,520.69,5200.0,522.31,522.96,520.0,520.69,5200.0
2014-03-27 09:40:00,521.42,521.85,519.6,521.23,4300.0,521.42,521.85,519.6,521.23,4300.0
2014-03-27 09:50:00,521.26,522.72,521.26,522.72,4500.0,521.26,522.72,521.26,522.72,4500.0
2014-03-27 10:00:00,522.76,525.29,521.59,524.9,3900.0,522.76,525.29,521.59,524.9,3900.0
2014-03-27 10:10:00,524.57,524.99,524.36,524.99,5000.0,524.57,524.99,524.36,524.99,5000.0
2014-03-27 10:20:00,525.2,526.44,525.2,525.84,4400.0,525.2,526.44,525.2,525.84,4400.0
2014-03-27 10:30:00,526.11,526.79,526.11,526.42,2300.0,526.11,526.79,526.11,526.42,2300.0
2014-03-27 10:40:00,526.6,527.16,526.24,526.42,1700.0,526.6,527.16,526.24,526.42,1700.0
2014-03-27 10:50:00,526.38,527.14,526.16,526.92,1300.0,526.38,527.14,526.16,526.92,1300.0
2014-03-27 11:00:00,527.06,527.06,524.51,524.51,5500.0,527.06,527.06,524.51,524.51,5500.0
2014-03-27 11:10:00,525.37,525.63,524.53,524.53,1200.0,525.37,525.63,524.53,524.53,1200.0
2014-03-27 11:20:00,524.81,525.2,523.52,523.52,4500.0,524.81,525.2,523.52,523.52,4500.0
2014-03-27 11:30:00,523.53,523.96,522.32,522.32,2600.0,523.53,523.96,522.32,522.32,2600.0
2014-03-27 11:40:00,522.11,522.67,522.11,522.3,2100.0,522.11,522.67,522.11,522.3,2100.0
2014-03-27 11:50:00,522.47,523.78,522.42,523.78,900.0,522.47,523.78,522.42,523.78,900.0
2014-03-27 12:00:00,523.85,523.95,522.54,523.12,2700.0,523.85,523.95,522.54,523.12,2700.0
2014-03-27 12:10:00,523.23,525.46,523.23,525.46,3100.0,523.23,525.46,523.23,525.46,3100.0
2014-03-27 12:20:00,525.54,525.88,525.1,525.27,2400.0,525.54,525.88,525.1,525.27,2400.0
2014-03-27 12:30:00,525.69,525.69,524.69,525.25,1700.0,525.69,525.69,524.69,525.25,1700.0
2014-03-27 12:40:00,525.59,525.72,525.29,525.62,2500.0,525.59,525.72,525.29,525.62,2500.0
2014-03-27 12:50:00,525.56,525.68,524.72,525.42,2500.0,525.56,525.68,524.72,525.42,2500.0
2014-03-27 13:00:00,525.81,526.12,525.47,525.72,1900.0,525.81,526.12,525.47,525.72,1900.0
2014-03-27 13:10:00,525.67,525.67,524.28,524.43,2400.0,525.67,525.67,524.28,524.43,2400.0
2014-03-27 13:20:00,524.64,525.21,524.54,524.96,1900.0,524.64,525.21,524.54,524.96,1900.0
2014-03-27 13:30:00,525.2,525.46,524.36,524.44,5000.0,525.2,525.46,524.36,524.44,5000.0
2014-03-27 13:40:00,524.52,524.91,524.07,524.31,1800.0,524.52,524.91,524.07,524.31,1800.0
2014-03-27 13:50:00,524.31,524.91,524.3,524.46,800.0,524.31,524.91,524.3,524.46,800.0
2014-03-27 14:00:00,524.48,524.68,523.52,524.04,3300.0,524.48,524.68,523.52,524.04,3300.0
2014-03-27 14:10:00,524.08,525.08,523.98,524.6,4500.0,524.08,525.08,523.98,524.6,4500.0
2014-03-27 14:20:00,524.39,524.78,524.38,524.47,1400.0,524.39,524.78,524.38,524.47,1400.0
2014-03-27 14:30:00,524.43,524.8,523.55,523.55,2400.0,524.43,524.8,523.55,523.55,2400.0
2014-03-27 14:40:00,523.46,524.46,523.46,524.17,2300.0,523.46,524.46,523.46,524.17,2300.0
2014-03-27 14:50:00,524.15,524.85,523.53,524.84,2400.0,524.15,524.85,523.53,524.84,2400.0
2014-03-27 15:00:00,524.38,524.43,523.7,524.15,4700.0,524.38,524.43,523.7,524.15,4700.0
2014-03-27 15:10:00,524.17,525.33,523.83,524.84,6000.0,524.17,525.33,523.83,524.84,6000.0
2014-03-27 15:20:00,525.0,525.87,525.0,525.64,2600.0,525.0,525.87,525.0,525.64,2600.0
2014-03-27 15:30:00,525.92,526.04,524.98,525.46,4700.0,525.92,526.04,524.98,525.46,4700.0
2014-03-27 15:40:00,525.55,526.09,525.36,525.58,7600.0,525.55,526.09,525.36,525.58,7600.0
2014-03-27 15:50:00,525.83,526.47,525.38,525.9,15500.0,525.83,526.47,525.38,525.9,15500.0
2014-03-28 09:30:00,528.64,528.9,525.82,527.53,34400.0,528.64,528.9,525.82,527.53,34400.0
2014-03-28 09:40:00,527.52,528.57,526.92,527.2,8900.0,527.52,528.57,526.92,527.2,8900.0
2014-03-28 09:50:00,527.52,528.66,527.08,527.82,4500.0,527.52,528.66,527.08,527.82,4500.0
2014-03-28 10:00:00,527.92,528.83,527.92,528.38,1200.0,527.92,528.83,527.92,528.38,1200.0
2014-03-28 10:10:00,528.39,528.5,526.13,526.13,2100.0,528.39,528.5,526.13,526.13,2100.0
2014-03-28 10:20:00,526.08,526.77,525.48,526.0,5800.0,526.08,526.77,525.48,526.0,5800.0
2014-03-28 10:30:00,526.82,528.2,526.56,527.95,12600.0,526.82,528.2,526.56,527.95,12600.0
2014-03-28 10:40:00,527.62,528.71,527.15,527.15,6300.0,527.62,528.71,527.15,527.15,6300.0
2014-03-28 10:50:00,528.56,529.44,528.25,529.02,2000.0,528.56,529.44,528.25,529.02,2000.0
2014-03-28 11:00:00,528.59,528.74,527.48,528.01,1100.0,528.59,528.74,527.48,528.01,1100.0
2014-03-28 11:10:00,527.82,527.97,527.22,527.62,9300.0,527.82,527.97,527.22,527.62,9300.0
2014-03-28 11:20:00,527.28,527.36,527.14,527.14,1400.0,527.28,527.36,527.14,527.14,1400.0
2014-03-28 11:30:00,527.35,528.13,527.35,528.13,2500.0,527.35,528.13,527.35,528.13,2500.0
2014-03-28 11:40:00,527.99,528.72,527.98,528.25,1400.0,527.99,528.72,527.98,528.25,1400.0
2014-03-28 11:50:00,528.43,528.68,528.1,528.42,2800.0,528.43,528.68,528.1,528.42,2800.0
2014-03-28 12:00:00,528.42,529.2,527.79,528.4,3000.0,528.42,529.2,527.79,528.4,3000.0
2014-03-28 12:10:00,528.57,529.2,528.29,529.2,5100.0,528.57,529.2,528.29,529.2,5100.0
2014-03-28 12:20:00,529.2,529.69,528.7,528.7,4300.0,529.2,529.69,528.7,528.7,4300.0
2014-03-28 12:30:00,528.91,529.39,528.52,528.58,3100.0,528.91,529.39,528.52,528.58,3100.0
2014-03-28 12:40:00,529.24,529.26,528.48,529.18,2400.0,529.24,529.26,528.48,529.18,2400.0
2014-03-28 12:50:00,528.73,528.9,527.54,528.22,5400.0,528.73,528.9,527.54,528.22,5400.0
2014-03-28 13:00:00,528.22,528.36,527.64,527.75,2600.0,528.22,528.36,527.64,527.75,2600.0
2014-03-28 13:10:00,528.07,528.41,526.93,528.24,10900.0,528.07,528.41,526.93,528.24,10900.0
2014-03-28 13:20:00,528.46,528.59,527.93,528.14,4500.0,528.46,528.59,527.93,528.14,4500.0
2014-03-28 13:30:00,528.63,528.76,527.68,528.37,12000.0,528.63,528.76,527.68,528.37,12000.0
2014-03-28 13:40:00,528.55,528.55,527.32,527.46,2200.0,528.55,528.55,527.32,527.46,2200.0
2014-03-28 13:50:00,527.46,527.98,527.02,527.43,4500.0,527.46,527.98,527.02,527.43,4500.0
2014-03-28 14:00:00,527.73,527.73,526.61,527.25,2900.0,527.73,527.73,526.61,527.25,2900.0
2014-03-28 14:10:00,526.72,527.18,525.6,526.2,2700.0,526.72,527.18,525.6,526.2,2700.0
2014-03-28 14:20:00,525.59,526.94,525.58,526.88,3600.0,525.59,526.94,525.58,526.88,3600.0
2014-03-28 14:30:00,526.73,527.19,526.13,526.85,4500.0,526.73,527.19,526.13,526.85,4500.0
2014-03-28 14:40:00,526.34,527.09,525.35,527.09,5600.0,526.34,527.09,525.35,527.09,5600.0
2014-03-28 14:50:00,527.03,527.16,526.45,526.75,4500.0,527.03,527.16,526.45,526.75,4500.0
2014-03-28 15:00:00,526.79,527.31,526.36,526.49,6400.0,526.79,527.31,526.36,526.49,6400.0
2014-03-28 15:10:00,526.88,527.32,526.34,527.19,6600.0,526.88,527.32,526.34,527.19,6600.0
2014-03-28 15:20:00,527.21,527.47,526.61,527.18,8400.0,527.21,527.47,526.61,527.18,8400.0
2014-03-28 15:30:00,527.0,527.29,526.9,527.12,6000.0,527.0,527.29,526.9,527.12,6000.0
2014-03-28 15:40:00,527.12,527.41,526.91,527.33,6500.0,527.12,527.41,526.91,527.33,6500.0
2014-03-28 15:50:00,527.16,527.73,526.94,527.29,20700.0,527.16,527.73,526.94,527.29,20700.0
2014-03-31 09:30:00,528.43,528.94,524.51,524.85,10100.0,528.43,528.94,524.51,524.85,10100.0
2014-03-31 09:40:00,525.15,528.05,524.57,527.69,9600.0,525.15,528.05,524.57,527.69,9600.0
2014-03-31 09:50:00,527.39,527.98,526.58,527.89,2900.0,527.39,527.98,526.58,527.89,2900.0
2014-03-31 10:00:00,527.21,529.29,527.06,528.24,5300.0,527.21,529.29,527.06,528.24,5300.0
2014-03-31 10:10:00,527.73,527.78,526.86,526.86,5300.0,527.73,527.78,526.86,526.86,5300.0
2014-03-31 10:20:00,526.86,527.49,526.55,527.25,3500.0,526.86,527.49,526.55,527.25,3500.0
2014-03-31 10:30:00,528.0,528.54,527.48,527.86,6600.0,528.0,528.54,527.48,527.86,6600.0
2014-03-31 10:40:00,528.01,528.26,527.55,527.57,2500.0,528.01,528.26,527.55,527.57,2500.0
2014-03-31 10:50:00,527.72,528.01,527.32,527.65,5100.0,527.72,528.01,527.32,527.65,5100.0
2014-03-31 11:00:00,527.66,527.77,527.09,527.51,1900.0,527.66,527.77,527.09,527.51,1900.0
2014-03-31 11:10:00,527.47,529.09,527.24,528.75,3800.0,527.47,529.09,527.24,528.75,3800.0
2014-03-31 11:20:00,529.41,529.54,528.51,529.37,6600.0,529.41,529.54,528.51,529.37,6600.0
2014-03-31 11:30:00,529.69,530.15,529.28,529.59,3200.0,529.69,530.15,529.28,529.59,3200.0
2014-03-31 11:40:00,529.77,531.22,529.77,531.01,4900.0,529.77,531.22,529.77,531.01,4900.0
2014-03-31 11:50:00,530.98,531.66,530.59,531.3,3200.0,530.98,531.66,530.59,531.3,3200.0
2014-03-31 12:00:00,531.3,532.71,531.18,532.55,5400.0,531.3,532.71,531.18,532.55,5400.0
2014-03-31 12:10:00,532.43,532.88,532.18,532.88,1800.0,532.43,532.88,532.18,532.88,1800.0
2014-03-31 12:20:00,532.81,533.57,531.99,532.26,5000.0,532.81,533.57,531.99,532.26,5000.0
2014-03-31 12:30:00,532.17,533.11,531.97,532.25,1600.0,532.17,533.11,531.97,532.25,1600.0
2014-03-31 12:40:00,532.26,533.45,531.43,533.45,2900.0,532.26,533.45,531.43,533.45,2900.0
2014-03-31 12:50:00,533.23,534.1,533.09,533.91,2800.0,533.23,534.1,533.09,533.91,2800.0
2014-03-31 13:00:00,533.91,534.2,532.75,534.01,5300.0,533.91,534.2,532.75,534.01,5300.0
2014-03-31 13:10:00,534.01,534.09,532.97,533.64,2500.0,534.01,534.09,532.97,533.64,2500.0
2014-03-31 13:20:00,533.26,533.64,533.11,533.62,2800.0,533.26,533.64,533.11,533.62,2800.0
2014-03-31 13:30:00,533.54,533.97,533.0,533.49,3800.0,533.54,533.97,533.0,533.49,3800.0
2014-03-31 13:40:00,533.49,533.78,532.96,532.96,2900.0,533.49,533.78,532.96,532.96,2900.0
2014-03-31 13:50:00,532.98,533.62,532.26,533.62,3500.0,532.98,533.62,532.26,533.62,3500.0
2014-03-31 14:00:00,533.05,534.1,533.05,533.32,3200.0,533.05,534.1,533.05,533.32,3200.0
2014-03-31 14:10:00,533.58,534.2,532.83,533.97,8300.0,533.58,534.2,532.83,533.97,8300.0
2014-03-31 14:20:00,533.86,534.16,533.57,534.16,3600.0,533.86,534.16,533.57,534.16,3600.0
2014-03-31 14:30:00,534.18,534.54,533.67,534.15,3700.0,534.18,534.54,533.67,534.15,3700.0
2014-03-31 14:40:00,534.16,534.73,533.94,534.73,4600.0,534.16,534.73,533.94,534.73,4600.0
2014-03-31 14:50:00,534.59,535.17,534.22,534.79,6000.0,534.59,535.17,534.22,534.79,6000.0
2014-03-31 15:00:00,535.0,535.98,534.54,535.9,7300.0,535.0,535.98,534.54,535.9,7300.0
2014-03-31 15:10:00,535.61,536.33,535.44,535.44,8700.0,535.61,536.33,535.44,535.44,8700.0
2014-03-31 15:20:00,536.01,538.05,535.81,537.4,14400.0,536.01,538.05,535.81,537.4,14400.0
2014-03-31 15:30:00,537.41,537.87,537.19,537.66,12400.0,537.41,537.87,537.19,537.66,12400.0
2014-03-31 15:40:00,537.66,537.66,536.75,537.02,15800.0,537.66,537.66,536.75,537.02,15800.0
2014-03-31 15:50:00,537.24,537.26,536.17,536.84,30400.0,537.24,537.26,536.17,536.84,30400.0
2014-04-01 09:30:00,539.95,539.95,537.04,538.09,7100.0,539.95,539.95,537.04,538.09,7100.0
2014-04-01 09:40:00,539.97,539.97,539.97,539.97,100.0,539.97,539.97,539.97,539.97,100.0
2014-04-01 09:50:00,539.79,540.25,538.2,540.05,7400.0,539.79,540.25,538.2,540.05,7400.0
2014-04-01 10:00:00,540.05,541.0,539.97,540.25,6500.0,540.05,541.0,539.97,540.25,6500.0
2014-04-01 10:10:00,540.28,540.72,539.1,540.25,10200.0,540.28,540.72,539.1,540.25,10200.0
2014-04-01 10:20:00,540.26,540.38,539.83,540.15,3800.0,540.26,540.38,539.83,540.15,3800.0
2014-04-01 10:30:00,540.31,540.49,538.64,538.64,3200.0,540.31,540.49,538.64,538.64,3200.0
2014-04-01 10:40:00,538.44,538.44,537.9,537.9,1100.0,538.44,538.44,537.9,537.9,1100.0
2014-04-01 10:50:00,537.3,538.08,537.3,538.08,3700.0,537.3,538.08,537.3,538.08,3700.0
2014-04-01 11:00:00,538.42,538.82,538.06,538.06,700.0,538.42,538.82,538.06,538.06,700.0
2014-04-01 11:10:00,538.62,538.97,537.0,537.0,9200.0,538.62,538.97,537.0,537.0,9200.0
2014-04-01 11:20:00,536.79,537.01,535.47,536.05,13100.0,536.79,537.01,535.47,536.05,13100.0
2014-04-01 11:30:00,535.78,536.46,535.73,536.0,9400.0,535.78,536.46,535.73,536.0,9400.0
2014-04-01 11:40:00,536.0,536.04,535.45,535.45,9500.0,536.0,536.04,535.45,535.45,9500.0
2014-04-01 11:50:00,535.45,536.17,534.91,534.91,6800.0,535.45,536.17,534.91,534.91,6800.0
2014-04-01 12:00:00,535.66,536.12,535.27,536.12,3300.0,535.66,536.12,535.27,536.12,3300.0
2014-04-01 12:10:00,535.91,536.12,535.21,535.7,5900.0,535.91,536.12,535.21,535.7,5900.0
2014-04-01 12:20:00,535.79,535.89,535.59,535.87,2600.0,535.79,535.89,535.59,535.87,2600.0
2014-04-01 12:30:00,535.88,536.19,535.41,535.6,7100.0,535.88,536.19,535.41,535.6,7100.0
2014-04-01 12:40:00,535.81,536.0,535.35,535.76,5600.0,535.81,536.0,535.35,535.76,5600.0
2014-04-01 12:50:00,535.88,536.42,535.71,536.35,2000.0,535.88,536.42,535.71,536.35,2000.0
2014-04-01 13:00:00,535.57,535.58,535.27,535.3,4900.0,535.57,535.58,535.27,535.3,4900.0
2014-04-01 13:10:00,535.5,535.97,535.5,535.87,4400.0,535.5,535.97,535.5,535.87,4400.0
2014-04-01 13:20:00,535.93,535.98,535.17,535.17,5400.0,535.93,535.98,535.17,535.17,5400.0
2014-04-01 13:30:00,535.66,535.66,535.35,535.5,3000.0,535.66,535.66,535.35,535.5,3000.0
2014-04-01 13:40:00,535.5,535.63,535.35,535.5,3100.0,535.5,535.63,535.35,535.5,3100.0
2014-04-01 13:50:00,535.5,535.69,535.5,535.61,5200.0,535.5,535.69,535.5,535.61,5200.0
2014-04-01 14:00:00,535.58,536.1,535.27,535.28,8600.0,535.58,536.1,535.27,535.28,8600.0
2014-04-01 14:10:00,535.5,535.6,535.36,535.52,4400.0,535.5,535.6,535.36,535.52,4400.0
2014-04-01 14:20:00,535.76,535.88,535.41,535.5,4100.0,535.76,535.88,535.41,535.5,4100.0
2014-04-01 14:30:00,535.66,536.36,535.62,536.36,2600.0,535.66,536.36,535.62,536.36,2600.0
2014-04-01 14:40:00,536.1,536.6,536.1,536.23,4000.0,536.1,536.6,536.1,536.23,4000.0
2014-04-01 14:50:00,536.27,536.37,535.67,536.22,3400.0,536.27,536.37,535.67,536.22,3400.0
2014-04-01 15:00:00,536.22,537.03,536.21,537.03,2000.0,536.22,537.03,536.21,537.03,2000.0
2014-04-01 15:10:00,537.04,537.38,536.47,537.0,6300.0,537.04,537.38,536.47,537.0,6300.0
2014-04-01 15:20:00,536.85,537.06,536.37,536.8,13000.0,536.85,537.06,536.37,536.8,13000.0
2014-04-01 15:30:00,536.61,537.02,536.37,536.67,10000.0,536.61,537.02,536.37,536.67,10000.0
2014-04-01 15:40:00,536.73,536.84,536.49,536.74,13400.0,536.73,536.84,536.49,536.74,13400.0
2014-04-01 15:50:00,536.87,536.98,536.5,536.5,15800.0,536.87,536.98,536.5,536.5,15800.0
2014-04-02 09:30:00,535.5,535.63,533.68,535.51,3800.0,535.5,535.63,533.68,535.51,3800.0
2014-04-02 09:40:00,535.18,536.0,534.69,534.69,2000.0,535.18,536.0,534.69,534.69,2000.0
2014-04-02 09:50:00,535.01,535.01,533.1,533.9,4800.0,535.01,535.01,533.1,533.9,4800.0
2014-04-02 10:00:00,533.85,535.75,533.85,535.75,6700.0,533.85,535.75,533.85,535.75,6700.0
2014-04-02 10:10:00,535.69,535.69,534.51,535.18,2200.0,535.69,535.69,534.51,535.18,2200.0
2014-04-02 10:20:00,535.07,535.49,534.66,534.75,2300.0,535.07,535.49,534.66,534.75,2300.0
2014-04-02 10:30:00,535.19,535.19,533.97,533.97,2900.0,535.19,535.19,533.97,533.97,2900.0
2014-04-02 10:40:00,534.4,535.0,534.01,534.79,1300.0,534.4,535.0,534.01,534.79,1300.0
2014-04-02 10:50:00,534.86,535.22,534.22,535.07,7800.0,534.86,535.22,534.22,535.07,7800.0
2014-04-02 11:00:00,534.96,535.2,534.77,534.86,3200.0,534.96,535.2,534.77,534.86,3200.0
2014-04-02 11:10:00,535.2,535.23,534.78,534.78,4200.0,535.2,535.23,534.78,534.78,4200.0
2014-04-02 11:20:00,535.02,535.1,534.89,534.89,1800.0,535.02,535.1,534.89,534.89,1800.0
2014-04-02 11:30:00,534.93,535.1,534.73,535.1,1500.0,534.93,535.1,534.73,535.1,1500.0
2014-04-02 11:40:00,534.77,535.0,534.77,534.79,600.0,534.77,535.0,534.77,534.79,600.0
2014-04-02 11:50:00,534.79,535.07,534.34,534.71,3000.0,534.79,535.07,534.34,534.71,3000.0
2014-04-02 12:00:00,534.74,535.01,534.74,534.77,1400.0,534.74,535.01,534.74,534.77,1400.0
2014-04-02 12:10:00,534.73,534.97,534.41,534.57,7000.0,534.73,534.97,534.41,534.57,7000.0
2014-04-02 12:20:00,534.48,534.76,534.2,534.71,1300.0,534.48,534.76,534.2,534.71,1300.0
2014-04-02 12:30:00,534.8,535.18,534.38,535.07,7400.0,534.8,535.18,534.38,535.07,7400.0
2014-04-02 12:40:00,535.09,536.01,534.98,536.01,3600.0,535.09,536.01,534.98,536.01,3600.0
2014-04-02 12:50:00,536.0,536.06,535.35,535.73,1200.0,536.0,536.06,535.35,535.73,1200.0
2014-04-02 13:00:00,536.48,536.48,535.96,536.1,4800.0,536.48,536.48,535.96,536.1,4800.0
2014-04-02 13:10:00,536.16,536.39,535.87,536.03,2900.0,536.16,536.39,535.87,536.03,2900.0
2014-04-02 13:20:00,536.17,536.39,535.9,535.9,900.0,536.17,536.39,535.9,535.9,900.0
2014-04-02 13:30:00,536.08,536.53,536.05,536.53,1000.0,536.08,536.53,536.05,536.53,1000.0
2014-04-02 13:40:00,536.13,536.14,534.87,534.87,1600.0,536.13,536.14,534.87,534.87,1600.0
2014-04-02 13:50:00,535.06,535.39,535.06,535.39,4400.0,535.06,535.39,535.06,535.39,4400.0
2014-04-02 14:00:00,535.42,535.63,535.19,535.36,1500.0,535.42,535.63,535.19,535.36,1500.0
2014-04-02 14:10:00,535.31,535.31,534.48,535.0,2000.0,535.31,535.31,534.48,535.0,2000.0
2014-04-02 14:20:00,535.15,535.62,534.38,534.38,1700.0,535.15,535.62,534.38,534.38,1700.0
2014-04-02 14:30:00,534.38,534.56,534.2,534.21,800.0,534.38,534.56,534.2,534.21,800.0
2014-04-02 14:40:00,534.22,535.24,534.22,535.24,4200.0,534.22,535.24,534.22,535.24,4200.0
2014-04-02 14:50:00,535.19,535.35,535.03,535.24,5900.0,535.19,535.35,535.03,535.24,5900.0
2014-04-02 15:00:00,535.2,535.2,534.83,534.83,3700.0,535.2,535.2,534.83,534.83,3700.0
2014-04-02 15:10:00,534.85,536.59,534.85,536.39,10300.0,534.85,536.59,534.85,536.39,10300.0
2014-04-02 15:20:00,536.57,536.57,535.91,536.5,3900.0,536.57,536.57,535.91,536.5,3900.0
2014-04-02 15:30:00,536.96,537.43,536.5,537.43,6900.0,536.96,537.43,536.5,537.43,6900.0
2014-04-02 15:40:00,537.43,537.93,536.83,537.08,8100.0,537.43,537.93,536.83,537.08,8100.0
2014-04-02 15:50:00,536.68,536.78,535.28,535.35,20800.0,536.68,536.78,535.28,535.35,20800.0
2014-04-03 09:30:00,534.96,537.71,533.15,534.11,5500.0,534.96,537.71,533.15,534.11,5500.0
2014-04-03 09:40:00,534.1,535.31,534.1,534.79,2400.0,534.1,535.31,534.1,534.79,2400.0
2014-04-03 09:50:00,535.05,535.95,535.05,535.59,1700.0,535.05,535.95,535.05,535.59,1700.0
2014-04-03 10:00:00,537.1,537.26,536.37,536.79,1200.0,537.1,537.26,536.37,536.79,1200.0
2014-04-03 10:10:00,537.25,537.56,537.14,537.56,800.0,537.25,537.56,537.14,537.56,800.0
2014-04-03 10:20:00,538.41,538.69,538.09,538.09,800.0,538.41,538.69,538.09,538.09,800.0
2014-04-03 10:30:00,537.87,538.51,536.38,536.38,1300.0,537.87,538.51,536.38,536.38,1300.0
2014-04-03 10:40:00,535.81,536.45,535.81,536.45,200.0,535.81,536.45,535.81,536.45,200.0
2014-04-03 10:50:00,536.07,536.19,534.77,534.77,1200.0,536.07,536.19,534.77,534.77,1200.0
2014-04-03 11:00:00,534.71,535.6,534.57,535.03,3400.0,534.71,535.6,534.57,535.03,3400.0
2014-04-03 11:10:00,535.75,535.88,534.05,534.08,2300.0,535.75,535.88,534.05,534.08,2300.0
2014-04-03 11:20:00,533.9,534.3,533.01,534.3,3100.0,533.9,534.3,533.01,534.3,3100.0
2014-04-03 11:30:00,534.37,534.56,533.93,534.12,2200.0,534.37,534.56,533.93,534.12,2200.0
2014-04-03 11:40:00,534.74,534.74,533.01,534.0,4000.0,534.74,534.74,533.01,534.0,4000.0
2014-04-03 11:50:00,534.0,535.24,533.53,535.24,3800.0,534.0,535.24,533.53,535.24,3800.0
2014-04-03 12:00:00,535.19,535.7,534.87,535.48,3300.0,535.19,535.7,534.87,535.48,3300.0
2014-04-03 12:10:00,535.37,535.71,534.41,535.01,600.0,535.37,535.71,534.41,535.01,600.0
2014-04-03 12:20:00,535.03,535.4,535.03,535.4,700.0,535.03,535.4,535.03,535.4,700.0
2014-04-03 12:30:00,535.51,535.51,535.4,535.4,1200.0,535.51,535.51,535.4,535.4,1200.0
2014-04-03 12:40:00,535.0,535.0,535.0,535.0,100.0,535.0,535.0,535.0,535.0,100.0
2014-04-03 12:50:00,535.33,535.74,535.24,535.29,5300.0,535.33,535.74,535.24,535.29,5300.0
2014-04-03 13:00:00,535.29,535.48,535.02,535.36,2700.0,535.29,535.48,535.02,535.36,2700.0
2014-04-03 13:10:00,535.18,536.37,535.0,536.07,2800.0,535.18,536.37,535.0,536.07,2800.0
2014-04-03 13:20:00,536.07,536.14,535.71,535.81,4000.0,536.07,536.14,535.71,535.81,4000.0
2014-04-03 13:30:00,536.0,536.13,535.68,535.75,3600.0,536.0,536.13,535.68,535.75,3600.0
2014-04-03 13:40:00,535.75,536.09,535.75,536.09,200.0,535.75,536.09,535.75,536.09,200.0
2014-04-03 13:50:00,535.88,536.06,535.83,536.06,1600.0,535.88,536.06,535.83,536.06,1600.0
2014-04-03 14:00:00,535.8,535.88,535.55,535.64,2100.0,535.8,535.88,535.55,535.64,2100.0
2014-04-03 14:10:00,535.77,535.77,534.97,535.26,1300.0,535.77,535.77,534.97,535.26,1300.0
2014-04-03 14:20:00,535.29,535.84,535.05,535.05,4100.0,535.29,535.84,535.05,535.05,4100.0
2014-04-03 14:30:00,534.69,535.03,533.62,533.62,1900.0,534.69,535.03,533.62,533.62,1900.0
2014-04-03 14:40:00,534.15,534.83,533.4,533.48,6700.0,534.15,534.83,533.4,533.48,6700.0
2014-04-03 14:50:00,534.11,534.72,533.76,534.22,2000.0,534.11,534.72,533.76,534.22,2000.0
2014-04-03 15:00:00,533.65,535.09,533.65,535.08,1700.0,533.65,535.09,533.65,535.08,1700.0
2014-04-03 15:10:00,535.38,535.43,535.08,535.38,1600.0,535.38,535.43,535.08,535.38,1600.0
2014-04-03 15:20:00,535.35,535.63,535.03,535.63,1400.0,535.35,535.63,535.03,535.63,1400.0
2014-04-03 15:30:00,535.72,535.72,535.32,535.57,2500.0,535.72,535.72,535.32,535.57,2500.0
2014-04-03 15:40:00,535.76,535.88,535.32,535.79,4000.0,535.76,535.88,535.32,535.79,4000.0
2014-04-03 15:50:00,535.7,535.9,535.13,535.41,6100.0,535.7,535.9,535.13,535.41,6100.0
2014-04-04 09:30:00,535.0,535.0,528.01,530.0,9700.0,535.0,535.0,528.01,530.0,9700.0
2014-04-04 09:40:00,530.0,530.37,529.01,530.25,9400.0,530.0,530.37,529.01,530.25,9400.0
2014-04-04 09:50:00,530.44,533.61,530.14,533.61,6800.0,530.44,533.61,530.14,533.61,6800.0
2014-04-04 10:00:00,533.16,534.77,532.44,533.43,5000.0,533.16,534.77,532.44,533.43,5000.0
2014-04-04 10:10:00,534.7,535.86,533.42,535.47,10100.0,534.7,535.86,533.42,535.47,10100.0
2014-04-04 10:20:00,535.42,536.33,535.02,536.22,5800.0,535.42,536.33,535.02,536.22,5800.0
2014-04-04 10:30:00,535.22,536.16,535.08,535.6,3000.0,535.22,536.16,535.08,535.6,3000.0
2014-04-04 10:40:00,535.84,536.0,535.34,535.89,2100.0,535.84,536.0,535.34,535.89,2100.0
2014-04-04 10:50:00,535.99,536.38,535.89,536.38,600.0,535.99,536.38,535.89,536.38,600.0
2014-04-04 11:00:00,535.46,535.46,534.08,534.08,1200.0,535.46,535.46,534.08,534.08,1200.0
2014-04-04 11:10:00,533.52,533.79,532.39,532.83,1700.0,533.52,533.79,532.39,532.83,1700.0
2014-04-04 11:20:00,532.25,533.64,532.25,532.8,4200.0,532.25,533.64,532.25,532.8,4200.0
2014-04-04 11:30:00,533.3,533.83,533.03,533.05,2200.0,533.3,533.83,533.03,533.05,2200.0
2014-04-04 11:40:00,532.48,532.48,530.0,530.0,4300.0,532.48,532.48,530.0,530.0,4300.0
2014-04-04 11:50:00,530.18,530.91,529.22,530.01,3700.0,530.18,530.91,529.22,530.01,3700.0
2014-04-04 12:00:00,530.08,530.09,527.66,528.39,6100.0,530.08,530.09,527.66,528.39,6100.0
2014-04-04 12:10:00,527.09,528.72,527.0,528.37,6600.0,527.09,528.72,527.0,528.37,6600.0
2014-04-04 12:20:00,528.28,529.2,528.03,528.6,9000.0,528.28,529.2,528.03,528.6,9000.0
2014-04-04 12:30:00,528.93,529.11,528.3,528.3,2400.0,528.93,529.11,528.3,528.3,2400.0
2014-04-04 12:40:00,528.88,529.03,528.16,528.24,2700.0,528.88,529.03,528.16,528.24,2700.0
2014-04-04 12:50:00,528.36,528.38,526.5,526.74,4400.0,528.36,528.38,526.5,526.74,4400.0
2014-04-04 13:00:00,526.93,528.13,526.14,527.37,3900.0,526.93,528.13,526.14,527.37,3900.0
2014-04-04 13:10:00,527.43,527.72,527.23,527.38,2800.0,527.43,527.72,527.23,527.38,2800.0
2014-04-04 13:20:00,527.64,527.64,525.81,525.84,5900.0,527.64,527.64,525.81,525.84,5900.0
2014-04-04 13:30:00,525.83,526.47,525.0,525.34,4100.0,525.83,526.47,525.0,525.34,4100.0
2014-04-04 13:40:00,525.45,525.52,524.61,525.06,2400.0,525.45,525.52,524.61,525.06,2400.0
2014-04-04 13:50:00,525.01,525.63,524.64,525.45,2900.0,525.01,525.63,524.64,525.45,2900.0
2014-04-04 14:00:00,525.68,526.1,523.84,524.07,2400.0,525.68,526.1,523.84,524.07,2400.0
2014-04-04 14:10:00,524.31,525.85,524.25,525.25,4100.0,524.31,525.85,524.25,525.25,4100.0
2014-04-04 14:20:00,525.41,525.64,524.4,524.4,2100.0,525.41,525.64,524.4,524.4,2100.0
2014-04-04 14:30:00,524.4,525.22,524.4,524.59,6000.0,524.4,525.22,524.4,524.59,6000.0
2014-04-04 14:40:00,524.59,525.48,524.49,525.46,7400.0,524.59,525.48,524.49,525.46,7400.0
2014-04-04 14:50:00,525.64,526.94,525.53,526.94,5100.0,525.64,526.94,525.53,526.94,5100.0
2014-04-04 15:00:00,526.94,526.94,525.94,526.3,6700.0,526.94,526.94,525.94,526.3,6700.0
2014-04-04 15:10:00,526.41,528.02,526.27,527.3,7500.0,526.41,528.02,526.27,527.3,7500.0
2014-04-04 15:20:00,527.6,529.22,527.55,529.0,4100.0,527.6,529.22,527.55,529.0,4100.0
2014-04-04 15:30:00,528.81,528.82,526.87,527.09,8400.0,528.81,528.82,526.87,527.09,8400.0
2014-04-04 15:40:00,527.12,527.55,526.49,526.81,7100.0,527.12,527.55,526.49,526.81,7100.0
2014-04-04 15:50:00,526.49,526.78,525.56,526.08,16000.0,526.49,526.78,525.56,526.08,16000.0
2014-04-07 09:30:00,523.31,525.81,523.04,523.04,5800.0,523.31,525.81,523.04,523.04,5800.0
2014-04-07 09:40:00,523.04,524.38,522.46,524.15,14500.0,523.04,524.38,522.46,524.15,14500.0
2014-04-07 09:50:00,524.07,525.34,523.65,525.3,1500.0,524.07,525.34,523.65,525.3,1500.0
2014-04-07 10:00:00,525.0,525.75,524.3,525.56,2900.0,525.0,525.75,524.3,525.56,2900.0
2014-04-07 10:10:00,525.56,527.59,525.11,526.29,6400.0,525.56,527.59,525.11,526.29,6400.0
2014-04-07 10:20:00,526.6,526.83,525.01,525.01,2600.0,526.6,526.83,525.01,525.01,2600.0
2014-04-07 10:30:00,525.02,525.54,523.23,523.83,8800.0,525.02,525.54,523.23,523.83,8800.0
2014-04-07 10:40:00,523.86,525.08,523.86,525.05,3100.0,523.86,525.08,523.86,525.05,3100.0
2014-04-07 10:50:00,525.03,525.06,524.0,524.42,5000.0,525.03,525.06,524.0,524.42,5000.0
2014-04-07 11:00:00,524.1,525.37,523.42,523.42,4600.0,524.1,525.37,523.42,523.42,4600.0
2014-04-07 11:10:00,523.42,524.54,523.42,524.15,3100.0,523.42,524.54,523.42,524.15,3100.0
2014-04-07 11:20:00,523.71,523.89,522.58,523.07,4100.0,523.71,523.89,522.58,523.07,4100.0
2014-04-07 11:30:00,523.07,524.29,523.07,524.29,1300.0,523.07,524.29,523.07,524.29,1300.0
2014-04-07 11:40:00,524.29,524.52,522.24,523.16,8200.0,524.29,524.52,522.24,523.16,8200.0
2014-04-07 11:50:00,522.47,524.12,522.25,524.0,2200.0,522.47,524.12,522.25,524.0,2200.0
2014-04-07 12:00:00,524.22,524.22,522.19,522.93,3900.0,524.22,524.22,522.19,522.93,3900.0
2014-04-07 12:10:00,522.33,522.75,520.96,521.71,1700.0,522.33,522.75,520.96,521.71,1700.0
2014-04-07 12:20:00,521.35,521.64,520.57,520.57,2200.0,521.35,521.64,520.57,520.57,2200.0
2014-04-07 12:30:00,520.57,522.21,520.57,522.2,2400.0,520.57,522.21,520.57,522.2,2400.0
2014-04-07 12:40:00,522.2,522.2,520.3,520.3,4800.0,522.2,522.2,520.3,520.3,4800.0
2014-04-07 12:50:00,521.15,521.2,520.61,521.2,3700.0,521.15,521.2,520.61,521.2,3700.0
2014-04-07 13:00:00,521.2,522.42,520.73,521.31,3700.0,521.2,522.42,520.73,521.31,3700.0
2014-04-07 13:10:00,520.3,522.38,520.3,521.25,8500.0,520.3,522.38,520.3,521.25,8500.0
2014-04-07 13:20:00,521.27,523.49,521.27,522.39,7700.0,521.27,523.49,521.27,522.39,7700.0
2014-04-07 13:30:00,522.2,522.59,520.35,520.48,9100.0,522.2,522.59,520.35,520.48,9100.0
2014-04-07 13:40:00,520.06,521.14,520.01,520.34,4800.0,520.06,521.14,520.01,520.34,4800.0
2014-04-07 13:50:00,520.06,520.32,518.95,518.96,4200.0,520.06,520.32,518.95,518.96,4200.0
2014-04-07 14:00:00,518.91,520.0,518.9,519.97,8000.0,518.91,520.0,518.9,519.97,8000.0
2014-04-07 14:10:00,519.84,519.84,518.21,518.29,5200.0,519.84,519.84,518.21,518.29,5200.0
2014-04-07 14:20:00,517.83,518.71,517.06,518.0,6100.0,517.83,518.71,517.06,518.0,6100.0
2014-04-07 14:30:00,518.09,518.59,517.68,518.36,4900.0,518.09,518.59,517.68,518.36,4900.0
2014-04-07 14:40:00,518.36,519.86,518.09,519.86,4100.0,518.36,519.86,518.09,519.86,4100.0
2014-04-07 14:50:00,520.64,520.64,519.28,519.28,4500.0,520.64,520.64,519.28,519.28,4500.0
2014-04-07 15:00:00,519.95,519.95,518.48,519.72,4000.0,519.95,519.95,518.48,519.72,4000.0
2014-04-07 15:10:00,519.69,521.36,518.83,520.98,5700.0,519.69,521.36,518.83,520.98,5700.0
2014-04-07 15:20:00,521.05,521.73,520.65,521.05,9900.0,521.05,521.73,520.65,521.05,9900.0
2014-04-07 15:30:00,521.0,521.07,520.56,520.92,8300.0,521.0,521.07,520.56,520.92,8300.0
2014-04-07 15:40:00,521.11,521.27,518.94,518.94,14000.0,521.11,521.27,518.94,518.94,14000.0
2014-04-07 15:50:00,519.32,519.44,518.17,518.86,13400.0,519.32,519.44,518.17,518.86,13400.0
2014-04-08 09:30:00,517.34,517.82,513.41,515.78,10100.0,517.34,517.82,513.41,515.78,10100.0
2014-04-08 09:40:00,515.46,517.17,515.46,515.6,3200.0,515.46,517.17,515.46,515.6,3200.0
2014-04-08 09:50:00,514.45,516.59,514.45,515.72,10500.0,514.45,516.59,514.45,515.72,10500.0
2014-04-08 10:00:00,515.09,516.46,515.09,515.58,10000.0,515.09,516.46,515.09,515.58,10000.0
2014-04-08 10:10:00,515.65,516.6,515.1,516.2,6700.0,515.65,516.6,515.1,516.2,6700.0
2014-04-08 10:20:00,516.0,516.08,515.31,515.31,4300.0,516.0,516.08,515.31,515.31,4300.0
2014-04-08 10:30:00,515.66,516.17,514.73,515.15,7000.0,515.66,516.17,514.73,515.15,7000.0
2014-04-08 10:40:00,515.03,515.05,514.28,514.99,5100.0,515.03,515.05,514.28,514.99,5100.0
2014-04-08 10:50:00,515.2,515.57,515.0,515.34,4600.0,515.2,515.57,515.0,515.34,4600.0
2014-04-08 11:00:00,515.54,517.09,515.54,516.56,2500.0,515.54,517.09,515.54,516.56,2500.0
2014-04-08 11:10:00,516.54,519.61,516.25,519.51,4200.0,516.54,519.61,516.25,519.51,4200.0
2014-04-08 11:20:00,518.97,519.03,517.85,518.58,7400.0,518.97,519.03,517.85,518.58,7400.0
2014-04-08 11:30:00,518.59,519.31,517.04,518.83,5500.0,518.59,519.31,517.04,518.83,5500.0
2014-04-08 11:40:00,518.98,519.32,518.92,518.92,1200.0,518.98,519.32,518.92,518.92,1200.0
2014-04-08 11:50:00,518.48,520.85,518.47,520.6,3500.0,518.48,520.85,518.47,520.6,3500.0
2014-04-08 12:00:00,520.6,521.17,520.23,520.75,1900.0,520.6,521.17,520.23,520.75,1900.0
2014-04-08 12:10:00,520.75,521.39,520.48,520.82,2000.0,520.75,521.39,520.48,520.82,2000.0
2014-04-08 12:20:00,520.99,522.46,520.25,522.23,2400.0,520.99,522.46,520.25,522.23,2400.0
2014-04-08 12:30:00,522.22,522.44,521.89,522.44,1200.0,522.22,522.44,521.89,522.44,1200.0
2014-04-08 12:40:00,522.05,522.07,519.65,521.57,7000.0,522.05,522.07,519.65,521.57,7000.0
2014-04-08 12:50:00,521.15,521.15,520.36,520.36,500.0,521.15,521.15,520.36,520.36,500.0
2014-04-08 13:00:00,520.67,520.92,520.4,520.55,1700.0,520.67,520.92,520.4,520.55,1700.0
2014-04-08 13:10:00,519.99,521.1,519.99,520.89,2600.0,519.99,521.1,519.99,520.89,2600.0
2014-04-08 13:20:00,522.45,522.99,521.72,522.68,1100.0,522.45,522.99,521.72,522.68,1100.0
2014-04-08 13:30:00,522.59,522.59,520.96,520.96,2700.0,522.59,522.59,520.96,520.96,2700.0
2014-04-08 13:40:00,520.46,521.41,520.46,521.41,4600.0,520.46,521.41,520.46,521.41,4600.0
2014-04-08 13:50:00,521.72,522.95,521.4,522.47,4800.0,521.72,522.95,521.4,522.47,4800.0
2014-04-08 14:00:00,523.03,523.03,521.67,522.39,2600.0,523.03,523.03,521.67,522.39,2600.0
2014-04-08 14:10:00,522.07,522.95,521.78,522.71,3300.0,522.07,522.95,521.78,522.71,3300.0
2014-04-08 14:20:00,522.61,523.15,521.66,521.99,5000.0,522.61,523.15,521.66,521.99,5000.0
2014-04-08 14:30:00,522.48,522.92,521.81,522.37,3100.0,522.48,522.92,521.81,522.37,3100.0
2014-04-08 14:40:00,522.49,524.64,522.47,524.34,3000.0,522.49,524.64,522.47,524.34,3000.0
2014-04-08 14:50:00,523.75,524.68,521.99,521.99,6400.0,523.75,524.68,521.99,521.99,6400.0
2014-04-08 15:00:00,521.98,522.97,521.8,522.13,5600.0,521.98,522.97,521.8,522.13,5600.0
2014-04-08 15:10:00,522.85,523.59,522.13,523.33,5900.0,522.85,523.59,522.13,523.33,5900.0
2014-04-08 15:20:00,523.18,524.22,523.18,523.88,7200.0,523.18,524.22,523.18,523.88,7200.0
2014-04-08 15:30:00,524.22,524.76,523.87,524.76,4400.0,524.22,524.76,523.87,524.76,4400.0
2014-04-08 15:40:00,524.8,524.95,524.01,524.73,7100.0,524.8,524.95,524.01,524.73,7100.0
2014-04-08 15:50:00,524.73,525.52,524.11,525.41,32300.0,524.73,525.52,524.11,525.41,32300.0
2014-04-09 09:30:00,528.96,531.04,527.21,527.57,10600.0,528.96,531.04,527.21,527.57,10600.0
2014-04-09 09:40:00,526.85,527.61,525.68,527.6,3300.0,526.85,527.61,525.68,527.6,3300.0
2014-04-09 09:50:00,527.61,529.45,526.13,527.01,6600.0,527.61,529.45,526.13,527.01,6600.0
2014-04-09 10:00:00,526.79,527.19,525.25,525.71,2900.0,526.79,527.19,525.25,525.71,2900.0
2014-04-09 10:10:00,525.45,525.96,524.49,525.96,8300.0,525.45,525.96,524.49,525.96,8300.0
2014-04-09 10:20:00,526.15,526.7,525.3,525.3,2000.0,526.15,526.7,525.3,525.3,2000.0
2014-04-09 10:30:00,526.04,526.04,524.07,524.1,3500.0,526.04,526.04,524.07,524.1,3500.0
2014-04-09 10:40:00,523.97,525.04,523.38,523.97,3400.0,523.97,525.04,523.38,523.97,3400.0
2014-04-09 10:50:00,523.6,524.53,523.6,524.28,2500.0,523.6,524.53,523.6,524.28,2500.0
2014-04-09 11:00:00,524.18,524.18,522.7,523.38,1600.0,524.18,524.18,522.7,523.38,1600.0
2014-04-09 11:10:00,523.65,524.3,523.54,523.56,3400.0,523.65,524.3,523.54,523.56,3400.0
2014-04-09 11:20:00,523.81,523.99,522.62,522.62,1700.0,523.81,523.99,522.62,522.62,1700.0
2014-04-09 11:30:00,523.29,524.21,523.09,523.7,5300.0,523.29,524.21,523.09,523.7,5300.0
2014-04-09 11:40:00,523.7,524.63,522.98,524.06,3400.0,523.7,524.63,522.98,524.06,3400.0
2014-04-09 11:50:00,523.94,524.28,523.93,524.28,1600.0,523.94,524.28,523.93,524.28,1600.0
2014-04-09 12:00:00,524.83,525.01,524.05,524.37,6800.0,524.83,525.01,524.05,524.37,6800.0
2014-04-09 12:10:00,524.36,524.96,524.26,524.65,6000.0,524.36,524.96,524.26,524.65,6000.0
2014-04-09 12:20:00,524.65,525.29,524.65,525.28,900.0,524.65,525.29,524.65,525.28,900.0
2014-04-09 12:30:00,526.01,526.01,524.78,524.81,1600.0,526.01,526.01,524.78,524.81,1600.0
2014-04-09 12:40:00,524.46,525.37,524.46,525.37,3000.0,524.46,525.37,524.46,525.37,3000.0
2014-04-09 12:50:00,525.8,525.8,524.42,524.55,1700.0,525.8,525.8,524.42,524.55,1700.0
2014-04-09 13:00:00,524.73,524.75,523.87,524.1,2800.0,524.73,524.75,523.87,524.1,2800.0
2014-04-09 13:10:00,523.98,524.2,523.68,523.88,1400.0,523.98,524.2,523.68,523.88,1400.0
2014-04-09 13:20:00,524.19,524.33,523.85,523.85,2200.0,524.19,524.33,523.85,523.85,2200.0
2014-04-09 13:30:00,523.85,524.02,523.82,523.87,1200.0,523.85,524.02,523.82,523.87,1200.0
2014-04-09 13:40:00,523.99,523.99,523.25,523.25,1300.0,523.99,523.99,523.25,523.25,1300.0
2014-04-09 13:50:00,523.39,524.36,523.38,523.85,2400.0,523.39,524.36,523.38,523.85,2400.0
2014-04-09 14:00:00,524.09,525.74,523.99,525.52,7200.0,524.09,525.74,523.99,525.52,7200.0
2014-04-09 14:10:00,525.56,525.57,524.82,525.19,1000.0,525.56,525.57,524.82,525.19,1000.0
2014-04-09 14:20:00,525.59,526.21,524.66,524.66,3600.0,525.59,526.21,524.66,524.66,3600.0
2014-04-09 14:30:00,524.59,525.58,524.59,525.14,3700.0,524.59,525.58,524.59,525.14,3700.0
2014-04-09 14:40:00,524.96,525.66,524.96,525.66,2200.0,524.96,525.66,524.96,525.66,2200.0
2014-04-09 14:50:00,525.85,525.85,524.4,524.4,2600.0,525.85,525.85,524.4,524.4,2600.0
2014-04-09 15:00:00,525.07,526.25,524.68,525.95,5200.0,525.07,526.25,524.68,525.95,5200.0
2014-04-09 15:10:00,526.09,526.13,525.66,526.09,3600.0,526.09,526.13,525.66,526.09,3600.0
2014-04-09 15:20:00,526.09,526.63,526.09,526.43,5900.0,526.09,526.63,526.09,526.43,5900.0
2014-04-09 15:30:00,526.26,527.02,525.98,526.24,3300.0,526.26,527.02,525.98,526.24,3300.0
2014-04-09 15:40:00,526.23,526.83,526.17,526.53,3100.0,526.23,526.83,526.17,526.53,3100.0
2014-04-09 15:50:00,526.53,527.66,526.03,527.43,13700.0,526.53,527.66,526.03,527.43,13700.0
2014-04-10 09:30:00,528.2,528.94,525.52,528.94,12400.0,528.2,528.94,525.52,528.94,12400.0
2014-04-10 09:40:00,528.94,528.94,527.38,527.94,2900.0,528.94,528.94,527.38,527.94,2900.0
2014-04-10 09:50:00,528.0,528.42,526.43,526.46,3300.0,528.0,528.42,526.43,526.46,3300.0
2014-04-10 10:00:00,526.46,526.78,525.55,526.15,1300.0,526.46,526.78,525.55,526.15,1300.0
2014-04-10 10:10:00,526.16,526.85,525.97,525.97,2200.0,526.16,526.85,525.97,525.97,2200.0
2014-04-10 10:20:00,525.39,525.6,524.42,524.66,5300.0,525.39,525.6,524.42,524.66,5300.0
2014-04-10 10:30:00,525.1,525.95,525.09,525.95,3600.0,525.1,525.95,525.09,525.95,3600.0
2014-04-10 10:40:00,525.86,525.95,525.09,525.09,3700.0,525.86,525.95,525.09,525.09,3700.0
2014-04-10 10:50:00,524.68,524.68,523.21,523.6,5400.0,524.68,524.68,523.21,523.6,5400.0
2014-04-10 11:00:00,522.91,522.93,522.23,522.23,1600.0,522.91,522.93,522.23,522.23,1600.0
2014-04-10 11:10:00,521.6,523.42,521.29,522.27,5900.0,521.6,523.42,521.29,522.27,5900.0
2014-04-10 11:20:00,522.07,522.29,520.54,520.99,2500.0,522.07,522.29,520.54,520.99,2500.0
2014-04-10 11:30:00,521.48,521.86,521.15,521.71,3400.0,521.48,521.86,521.15,521.71,3400.0
2014-04-10 11:40:00,521.5,522.43,520.83,521.43,1600.0,521.5,522.43,520.83,521.43,1600.0
2014-04-10 11:50:00,520.02,520.95,520.0,520.93,10000.0,520.02,520.95,520.0,520.93,10000.0
2014-04-10 12:00:00,520.5,520.56,518.92,518.92,3100.0,520.5,520.56,518.92,518.92,3100.0
2014-04-10 12:10:00,518.92,519.62,518.38,519.52,2200.0,518.92,519.62,518.38,519.52,2200.0
2014-04-10 12:20:00,519.46,519.7,518.7,519.22,2200.0,519.46,519.7,518.7,519.22,2200.0
2014-04-10 12:30:00,519.22,519.72,518.7,519.63,1500.0,519.22,519.72,518.7,519.63,1500.0
2014-04-10 12:40:00,519.61,519.61,517.57,518.37,2700.0,519.61,519.61,517.57,518.37,2700.0
2014-04-10 12:50:00,519.2,519.22,517.86,517.86,1700.0,519.2,519.22,517.86,517.86,1700.0
2014-04-10 13:00:00,517.55,518.76,517.17,518.05,2600.0,517.55,518.76,517.17,518.05,2600.0
2014-04-10 13:10:00,518.07,518.07,515.95,515.95,3500.0,518.07,518.07,515.95,515.95,3500.0
2014-04-10 13:20:00,515.8,516.39,515.01,516.13,2700.0,515.8,516.39,515.01,516.13,2700.0
2014-04-10 13:30:00,516.0,517.4,516.0,517.02,5500.0,516.0,517.4,516.0,517.02,5500.0
2014-04-10 13:40:00,517.01,517.25,516.48,517.0,4100.0,517.01,517.25,516.48,517.0,4100.0
2014-04-10 13:50:00,517.07,517.35,515.81,517.21,5700.0,517.07,517.35,515.81,517.21,5700.0
2014-04-10 14:00:00,517.08,517.51,516.94,517.49,4300.0,517.08,517.51,516.94,517.49,4300.0
2014-04-10 14:10:00,516.92,517.57,516.72,516.72,3600.0,516.92,517.57,516.72,516.72,3600.0
2014-04-10 14:20:00,516.79,516.79,516.1,516.1,2800.0,516.79,516.79,516.1,516.1,2800.0
2014-04-10 14:30:00,516.16,516.21,514.85,514.85,6200.0,516.16,516.21,514.85,514.85,6200.0
2014-04-10 14:40:00,515.13,516.13,515.1,515.28,13100.0,515.13,516.13,515.1,515.28,13100.0
2014-04-10 14:50:00,515.53,516.36,515.53,515.88,5000.0,515.53,516.36,515.53,515.88,5000.0
2014-04-10 15:00:00,515.88,515.96,513.75,513.75,6800.0,515.88,515.96,513.75,513.75,6800.0
2014-04-10 15:10:00,513.75,515.22,513.5,515.22,7400.0,513.75,515.22,513.5,515.22,7400.0
2014-04-10 15:20:00,515.26,515.57,514.29,515.21,11400.0,515.26,515.57,514.29,515.21,11400.0
2014-04-10 15:30:00,515.21,515.92,514.83,515.89,11400.0,515.21,515.92,514.83,515.89,11400.0
2014-04-10 15:40:00,515.99,516.86,515.64,516.24,15200.0,515.99,516.86,515.64,516.24,15200.0
2014-04-10 15:50:00,516.29,516.29,514.69,514.74,17600.0,516.29,516.29,514.69,514.74,17600.0
2014-04-11 09:30:00,511.0,515.01,510.42,515.01,14000.0,511.0,515.01,510.42,515.01,14000.0
2014-04-11 09:40:00,516.08,517.41,515.0,515.39,8400.0,516.08,517.41,515.0,515.39,8400.0
2014-04-11 09:50:00,515.68,516.01,512.81,514.19,9400.0,515.68,516.01,512.81,514.19,9400.0
2014-04-11 10:00:00,514.19,514.57,512.05,513.34,6300.0,514.19,514.57,512.05,513.34,6300.0
2014-04-11 10:10:00,513.34,513.34,510.25,510.32,5600.0,513.34,513.34,510.25,510.32,5600.0
2014-04-11 10:20:00,510.55,512.65,510.55,512.22,11900.0,510.55,512.65,510.55,512.22,11900.0
2014-04-11 10:30:00,512.05,514.1,511.28,513.75,4500.0,512.05,514.1,511.28,513.75,4500.0
2014-04-11 10:40:00,513.75,515.19,513.39,515.18,4300.0,513.75,515.19,513.39,515.18,4300.0
2014-04-11 10:50:00,514.83,516.75,514.83,516.48,6600.0,514.83,516.75,514.83,516.48,6600.0
2014-04-11 11:00:00,516.73,516.95,515.38,515.38,6000.0,516.73,516.95,515.38,515.38,6000.0
2014-04-11 11:10:00,514.55,517.33,514.55,515.9,10000.0,514.55,517.33,514.55,515.9,10000.0
2014-04-11 11:20:00,515.95,516.22,513.5,514.03,4300.0,515.95,516.22,513.5,514.03,4300.0
2014-04-11 11:30:00,513.85,515.81,513.05,514.34,5700.0,513.85,515.81,513.05,514.34,5700.0
2014-04-11 11:40:00,514.82,515.23,513.77,514.92,3500.0,514.82,515.23,513.77,514.92,3500.0
2014-04-11 11:50:00,514.7,514.94,513.9,514.14,1700.0,514.7,514.94,513.9,514.14,1700.0
2014-04-11 12:00:00,514.79,515.08,513.17,514.47,6200.0,514.79,515.08,513.17,514.47,6200.0
2014-04-11 12:10:00,513.93,513.93,511.89,513.29,6200.0,513.93,513.93,511.89,513.29,6200.0
2014-04-11 12:20:00,512.99,513.85,512.71,513.85,2700.0,512.99,513.85,512.71,513.85,2700.0
2014-04-11 12:30:00,513.85,514.38,513.6,514.25,1200.0,513.85,514.38,513.6,514.25,1200.0
2014-04-11 12:40:00,514.49,514.49,513.24,513.85,6400.0,514.49,514.49,513.24,513.85,6400.0
2014-04-11 12:50:00,513.61,513.72,512.59,513.72,5400.0,513.61,513.72,512.59,513.72,5400.0
2014-04-11 13:00:00,513.5,514.06,512.28,512.85,6800.0,513.5,514.06,512.28,512.85,6800.0
2014-04-11 13:10:00,512.8,513.18,512.24,512.25,7000.0,512.8,513.18,512.24,512.25,7000.0
2014-04-11 13:20:00,512.26,513.09,511.6,512.01,4000.0,512.26,513.09,511.6,512.01,4000.0
2014-04-11 13:30:00,511.78,512.67,511.46,512.51,3900.0,511.78,512.67,511.46,512.51,3900.0
2014-04-11 13:40:00,512.08,513.2,511.81,512.54,7100.0,512.08,513.2,511.81,512.54,7100.0
2014-04-11 13:50:00,511.81,512.01,511.06,511.06,2400.0,511.81,512.01,511.06,511.06,2400.0
2014-04-11 14:00:00,511.06,512.38,511.06,512.36,8500.0,511.06,512.38,511.06,512.36,8500.0
2014-04-11 14:10:00,512.36,513.26,512.36,513.23,5400.0,512.36,513.26,512.36,513.23,5400.0
2014-04-11 14:20:00,513.2,513.78,512.85,513.76,5100.0,513.2,513.78,512.85,513.76,5100.0
2014-04-11 14:30:00,513.75,513.75,513.26,513.64,2100.0,513.75,513.75,513.26,513.64,2100.0
2014-04-11 14:40:00,513.34,513.7,512.41,512.41,7400.0,513.34,513.7,512.41,512.41,7400.0
2014-04-11 14:50:00,512.43,513.75,512.42,513.74,2300.0,512.43,513.75,512.42,513.74,2300.0
2014-04-11 15:00:00,514.26,514.45,513.04,514.45,7700.0,514.26,514.45,513.04,514.45,7700.0
2014-04-11 15:10:00,514.45,514.45,513.48,513.65,5600.0,514.45,514.45,513.48,513.65,5600.0
2014-04-11 15:20:00,513.65,514.09,513.57,513.57,5500.0,513.65,514.09,513.57,513.57,5500.0
2014-04-11 15:30:00,513.89,514.39,512.82,512.85,9200.0,513.89,514.39,512.82,512.85,9200.0
2014-04-11 15:40:00,512.71,513.9,512.04,512.75,11500.0,512.71,513.9,512.04,512.75,11500.0
2014-04-11 15:50:00,512.71,512.71,511.21,511.28,12300.0,512.71,512.71,511.21,511.28,12300.0
2014-04-14 09:30:00,513.44,517.95,510.46,512.62,7800.0,513.44,517.95,510.46,512.62,7800.0
2014-04-14 09:40:00,513.19,514.0,511.51,511.51,5800.0,513.19,514.0,511.51,511.51,5800.0
2014-04-14 09:50:00,512.2,515.32,512.2,515.0,8100.0,512.2,515.32,512.2,515.0,8100.0
2014-04-14 10:00:00,515.0,516.98,514.46,516.4,2500.0,515.0,516.98,514.46,516.4,2500.0
2014-04-14 10:10:00,516.68,518.0,514.64,515.35,13100.0,516.68,518.0,514.64,515.35,13100.0
2014-04-14 10:20:00,515.37,516.04,514.38,514.74,6500.0,515.37,516.04,514.38,514.74,6500.0
2014-04-14 10:30:00,515.11,516.0,514.92,515.51,8300.0,515.11,516.0,514.92,515.51,8300.0
2014-04-14 10:40:00,515.88,517.92,514.76,514.76,6600.0,515.88,517.92,514.76,514.76,6600.0
2014-04-14 10:50:00,515.87,517.13,515.26,516.42,10400.0,515.87,517.13,515.26,516.42,10400.0
2014-04-14 11:00:00,516.67,517.47,515.11,516.9,8100.0,516.67,517.47,515.11,516.9,8100.0
2014-04-14 11:10:00,517.06,517.07,515.31,515.98,8900.0,517.06,517.07,515.31,515.98,8900.0
2014-04-14 11:20:00,515.0,516.79,515.0,515.45,8100.0,515.0,516.79,515.0,515.45,8100.0
2014-04-14 11:30:00,515.67,517.76,515.55,516.41,8400.0,515.67,517.76,515.55,516.41,8400.0
2014-04-14 11:40:00,516.45,517.24,515.8,516.68,4600.0,516.45,517.24,515.8,516.68,4600.0
2014-04-14 11:50:00,516.66,516.66,514.23,515.45,6100.0,516.66,516.66,514.23,515.45,6100.0
2014-04-14 12:00:00,515.39,516.29,514.23,515.34,4900.0,515.39,516.29,514.23,515.34,4900.0
2014-04-14 12:10:00,515.14,516.29,514.12,514.16,7100.0,515.14,516.29,514.12,514.16,7100.0
2014-04-14 12:20:00,515.27,515.27,513.84,515.07,5200.0,515.27,515.27,513.84,515.07,5200.0
2014-04-14 12:30:00,515.07,516.57,514.68,515.2,5600.0,515.07,516.57,514.68,515.2,5600.0
2014-04-14 12:40:00,514.96,516.37,514.96,515.68,6200.0,514.96,516.37,514.96,515.68,6200.0
2014-04-14 12:50:00,515.66,516.47,514.73,515.64,6400.0,515.66,516.47,514.73,515.64,6400.0
2014-04-14 13:00:00,516.24,516.26,515.01,515.15,4900.0,516.24,516.26,515.01,515.15,4900.0
2014-04-14 13:10:00,515.66,515.77,515.03,515.66,2300.0,515.66,515.77,515.03,515.66,2300.0
2014-04-14 13:20:00,515.43,515.43,514.79,514.79,1100.0,515.43,515.43,514.79,514.79,1100.0
2014-04-14 13:30:00,514.27,515.59,514.17,515.52,3300.0,514.27,515.59,514.17,515.52,3300.0
2014-04-14 13:40:00,515.68,516.23,514.36,514.36,2400.0,515.68,516.23,514.36,514.36,2400.0
2014-04-14 13:50:00,514.06,514.11,513.65,514.11,1200.0,514.06,514.11,513.65,514.11,1200.0
2014-04-14 14:00:00,513.75,514.46,513.55,514.46,1400.0,513.75,514.46,513.55,514.46,1400.0
2014-04-14 14:10:00,514.46,514.46,512.15,513.49,3500.0,514.46,514.46,512.15,513.49,3500.0
2014-04-14 14:20:00,513.13,513.25,512.46,512.79,1800.0,513.13,513.25,512.46,512.79,1800.0
2014-04-14 14:30:00,512.8,512.9,511.9,512.35,2600.0,512.8,512.9,511.9,512.35,2600.0
2014-04-14 14:40:00,512.43,513.6,511.61,512.9,4900.0,512.43,513.6,511.61,512.9,4900.0
2014-04-14 14:50:00,512.94,512.99,511.96,511.96,3900.0,512.94,512.99,511.96,511.96,3900.0
2014-04-14 15:00:00,512.5,512.53,511.65,511.93,4100.0,512.5,512.53,511.65,511.93,4100.0
2014-04-14 15:10:00,511.69,511.97,510.19,510.89,8000.0,511.69,511.97,510.19,510.89,8000.0
2014-04-14 15:20:00,510.95,511.92,510.89,511.72,7800.0,510.95,511.92,510.89,511.72,7800.0
2014-04-14 15:30:00,512.09,513.72,512.02,513.31,8000.0,512.09,513.72,512.02,513.31,8000.0
2014-04-14 15:40:00,513.68,515.44,513.03,515.44,6700.0,513.68,515.44,513.03,515.44,6700.0
2014-04-14 15:50:00,515.5,515.5,514.47,515.26,6400.0,515.5,515.5,514.47,515.26,6400.0
2014-04-15 09:30:00,516.34,519.08,515.25,518.79,6400.0,516.34,519.08,515.25,518.79,6400.0
2014-04-15 09:40:00,519.32,521.48,519.13,521.45,3100.0,519.32,521.48,519.13,521.45,3100.0
2014-04-15 09:50:00,521.41,521.41,519.21,520.18,4900.0,521.41,521.41,519.21,520.18,4900.0
2014-04-15 10:00:00,520.2,521.51,520.0,520.0,6800.0,520.2,521.51,520.0,520.0,6800.0
2014-04-15 10:10:00,520.49,521.27,519.0,519.53,11900.0,520.49,521.27,519.0,519.53,11900.0
2014-04-15 10:20:00,519.87,520.27,517.72,519.77,10200.0,519.87,520.27,517.72,519.77,10200.0
2014-04-15 10:30:00,518.62,518.82,516.56,517.33,8600.0,518.62,518.82,516.56,517.33,8600.0
2014-04-15 10:40:00,517.87,518.31,517.25,517.5,3400.0,517.87,518.31,517.25,517.5,3400.0
2014-04-15 10:50:00,517.44,517.48,515.89,516.35,2900.0,517.44,517.48,515.89,516.35,2900.0
2014-04-15 11:00:00,516.17,516.82,514.89,514.89,3800.0,516.17,516.82,514.89,514.89,3800.0
2014-04-15 11:10:00,514.58,515.54,513.48,515.47,4900.0,514.58,515.54,513.48,515.47,4900.0
2014-04-15 11:20:00,514.5,516.18,514.38,514.8,3800.0,514.5,516.18,514.38,514.8,3800.0
2014-04-15 11:30:00,514.83,516.6,514.65,515.52,3500.0,514.83,516.6,514.65,515.52,3500.0
2014-04-15 11:40:00,515.5,515.5,512.42,513.21,3300.0,515.5,515.5,512.42,513.21,3300.0
2014-04-15 11:50:00,513.21,513.42,511.98,511.98,3800.0,513.21,513.42,511.98,511.98,3800.0
2014-04-15 12:00:00,511.97,512.14,510.58,510.71,2100.0,511.97,512.14,510.58,510.71,2100.0
2014-04-15 12:10:00,510.81,512.87,510.81,511.82,4200.0,510.81,512.87,510.81,511.82,4200.0
2014-04-15 12:20:00,512.0,512.59,511.38,512.35,4100.0,512.0,512.59,511.38,512.35,4100.0
2014-04-15 12:30:00,512.52,512.53,511.15,511.36,1400.0,512.52,512.53,511.15,511.36,1400.0
2014-04-15 12:40:00,511.37,512.43,510.33,510.81,3400.0,511.37,512.43,510.33,510.81,3400.0
2014-04-15 12:50:00,510.73,511.83,510.73,511.37,2000.0,510.73,511.83,510.73,511.37,2000.0
2014-04-15 13:00:00,511.55,512.56,510.38,512.56,2200.0,511.55,512.56,510.38,512.56,2200.0
2014-04-15 13:10:00,512.61,514.0,512.26,513.49,1800.0,512.61,514.0,512.26,513.49,1800.0
2014-04-15 13:20:00,513.49,513.5,512.2,513.28,2100.0,513.49,513.5,512.2,513.28,2100.0
2014-04-15 13:30:00,513.97,514.98,513.92,514.39,3200.0,513.97,514.98,513.92,514.39,3200.0
2014-04-15 13:40:00,514.55,515.45,512.6,513.22,4000.0,514.55,515.45,512.6,513.22,4000.0
2014-04-15 13:50:00,513.47,517.06,512.7,517.06,15500.0,513.47,517.06,512.7,517.06,15500.0
2014-04-15 14:00:00,517.06,517.74,516.49,516.49,2900.0,517.06,517.74,516.49,516.49,2900.0
2014-04-15 14:10:00,516.4,516.74,516.03,516.03,2800.0,516.4,516.74,516.03,516.03,2800.0
2014-04-15 14:20:00,516.01,516.95,515.75,516.95,1700.0,516.01,516.95,515.75,516.95,1700.0
2014-04-15 14:30:00,516.99,518.89,516.71,518.66,3100.0,516.99,518.89,516.71,518.66,3100.0
2014-04-15 14:40:00,518.23,518.88,517.67,518.54,3100.0,518.23,518.88,517.67,518.54,3100.0
2014-04-15 14:50:00,518.61,518.99,517.65,517.67,2700.0,518.61,518.99,517.65,517.67,2700.0
2014-04-15 15:00:00,517.68,517.68,516.6,517.27,4500.0,517.68,517.68,516.6,517.27,4500.0
2014-04-15 15:10:00,517.37,519.14,517.37,519.14,5000.0,517.37,519.14,517.37,519.14,5000.0
2014-04-15 15:20:00,519.43,519.43,518.23,518.77,5700.0,519.43,519.43,518.23,518.77,5700.0
2014-04-15 15:30:00,518.61,519.51,518.22,519.15,10300.0,518.61,519.51,518.22,519.15,10300.0
2014-04-15 15:40:00,519.14,520.11,518.61,519.5,17200.0,519.14,520.11,518.61,519.5,17200.0
2014-04-15 15:50:00,519.78,520.18,518.51,519.63,14100.0,519.78,520.18,518.51,519.63,14100.0
2014-04-16 09:30:00,522.0,522.5,520.12,520.13,3900.0,522.0,522.5,520.12,520.13,3900.0
2014-04-16 09:40:00,520.38,520.74,518.83,518.83,2900.0,520.38,520.74,518.83,518.83,2900.0
2014-04-16 09:50:00,518.87,520.0,517.8,519.17,4600.0,518.87,520.0,517.8,519.17,4600.0
2014-04-16 10:00:00,519.17,520.12,518.14,519.55,1500.0,519.17,520.12,518.14,519.55,1500.0
2014-04-16 10:10:00,519.5,519.97,518.9,519.48,1600.0,519.5,519.97,518.9,519.48,1600.0
2014-04-16 10:20:00,520.03,520.39,519.16,519.17,3000.0,520.03,520.39,519.16,519.17,3000.0
2014-04-16 10:30:00,520.01,520.01,519.57,519.65,1300.0,520.01,520.01,519.57,519.65,1300.0
2014-04-16 10:40:00,519.65,519.65,517.83,519.31,5700.0,519.65,519.65,517.83,519.31,5700.0
2014-04-16 10:50:00,520.22,520.35,519.36,519.36,2100.0,520.22,520.35,519.36,519.36,2100.0
2014-04-16 11:00:00,519.65,519.67,519.2,519.2,1200.0,519.65,519.67,519.2,519.2,1200.0
2014-04-16 11:10:00,519.84,520.0,519.39,519.39,1100.0,519.84,520.0,519.39,519.39,1100.0
2014-04-16 11:20:00,519.88,519.97,519.32,519.32,1200.0,519.88,519.97,519.32,519.32,1200.0
2014-04-16 11:30:00,519.48,520.12,519.35,520.07,3800.0,519.48,520.12,519.35,520.07,3800.0
2014-04-16 11:40:00,520.26,520.36,519.35,520.31,1500.0,520.26,520.36,519.35,520.31,1500.0
2014-04-16 11:50:00,520.06,520.4,519.1,519.1,2800.0,520.06,520.4,519.1,519.1,2800.0
2014-04-16 12:00:00,519.43,520.3,519.43,520.04,3300.0,519.43,520.3,519.43,520.04,3300.0
2014-04-16 12:10:00,520.34,520.86,520.34,520.43,600.0,520.34,520.86,520.34,520.43,600.0
2014-04-16 12:20:00,520.76,521.61,519.92,521.45,9000.0,520.76,521.61,519.92,521.45,9000.0
2014-04-16 12:30:00,521.27,521.27,519.48,519.82,1600.0,521.27,521.27,519.48,519.82,1600.0
2014-04-16 12:40:00,519.68,520.48,519.68,520.29,2400.0,519.68,520.48,519.68,520.29,2400.0
2014-04-16 12:50:00,520.15,520.37,519.6,519.63,3700.0,520.15,520.37,519.6,519.63,3700.0
2014-04-16 13:00:00,519.69,519.8,519.04,519.32,1200.0,519.69,519.8,519.04,519.32,1200.0
2014-04-16 13:10:00,519.78,520.71,519.66,520.22,4300.0,519.78,520.71,519.66,520.22,4300.0
2014-04-16 13:20:00,519.86,521.3,519.86,520.5,2200.0,519.86,521.3,519.86,520.5,2200.0
2014-04-16 13:30:00,520.5,520.74,519.73,520.74,2100.0,520.5,520.74,519.73,520.74,2100.0
2014-04-16 13:40:00,520.74,520.9,519.64,520.45,1700.0,520.74,520.9,519.64,520.45,1700.0
2014-04-16 13:50:00,520.48,520.85,519.74,520.38,2300.0,520.48,520.85,519.74,520.38,2300.0
2014-04-16 14:00:00,520.25,520.41,519.85,520.39,1600.0,520.25,520.41,519.85,520.39,1600.0
2014-04-16 14:10:00,520.09,520.5,518.48,519.43,2900.0,520.09,520.5,518.48,519.43,2900.0
2014-04-16 14:20:00,519.28,520.33,519.28,520.31,2800.0,519.28,520.33,519.28,520.31,2800.0
2014-04-16 14:30:00,520.29,520.43,519.93,520.34,2800.0,520.29,520.43,519.93,520.34,2800.0
2014-04-16 14:40:00,520.33,520.9,520.29,520.58,900.0,520.33,520.9,520.29,520.58,900.0
2014-04-16 14:50:00,520.8,521.68,520.51,521.56,2500.0,520.8,521.68,520.51,521.56,2500.0
2014-04-16 15:00:00,521.55,521.61,520.42,521.28,2300.0,521.55,521.61,520.42,521.28,2300.0
2014-04-16 15:10:00,521.63,522.2,521.06,522.2,3100.0,521.63,522.2,521.06,522.2,3100.0
2014-04-16 15:20:00,521.87,522.16,521.68,522.04,2000.0,521.87,522.16,521.68,522.04,2000.0
2014-04-16 15:30:00,521.96,522.18,521.66,522.18,3800.0,521.96,522.18,521.66,522.18,3800.0
2014-04-16 15:40:00,522.5,522.89,522.12,522.12,5200.0,522.5,522.89,522.12,522.12,5200.0
2014-04-16 15:50:00,522.38,523.17,521.12,521.93,26400.0,522.38,523.17,521.12,521.93,26400.0
2014-04-17 09:30:00,519.93,523.64,519.93,521.07,11000.0,519.93,523.64,519.93,521.07,11000.0
2014-04-17 09:40:00,521.14,521.73,519.01,519.04,6000.0,521.14,521.73,519.01,519.04,6000.0
2014-04-17 09:50:00,519.69,520.38,518.26,519.45,4100.0,519.69,520.38,518.26,519.45,4100.0
2014-04-17 10:00:00,520.35,521.05,519.88,520.74,4200.0,520.35,521.05,519.88,520.74,4200.0
2014-04-17 10:10:00,520.72,521.68,519.77,520.25,5400.0,520.72,521.68,519.77,520.25,5400.0
2014-04-17 10:20:00,520.88,521.76,520.72,521.72,3700.0,520.88,521.76,520.72,521.72,3700.0
2014-04-17 10:30:00,520.76,522.06,520.76,521.27,2200.0,520.76,522.06,520.76,521.27,2200.0
2014-04-17 10:40:00,521.87,521.87,520.22,520.22,2800.0,521.87,521.87,520.22,520.22,2800.0
2014-04-17 10:50:00,520.14,520.23,519.27,519.5,8900.0,520.14,520.23,519.27,519.5,8900.0
2014-04-17 11:00:00,519.83,519.83,518.95,519.2,1600.0,519.83,519.83,518.95,519.2,1600.0
2014-04-17 11:10:00,518.64,519.5,518.35,518.39,2900.0,518.64,519.5,518.35,518.39,2900.0
2014-04-17 11:20:00,519.57,519.66,518.82,519.58,1000.0,519.57,519.66,518.82,519.58,1000.0
2014-04-17 11:30:00,519.22,519.22,518.37,518.41,1100.0,519.22,519.22,518.37,518.41,1100.0
2014-04-17 11:40:00,518.41,518.88,518.1,518.13,700.0,518.41,518.88,518.1,518.13,700.0
2014-04-17 11:50:00,518.16,518.54,517.5,517.68,2600.0,518.16,518.54,517.5,517.68,2600.0
2014-04-17 12:00:00,518.41,519.35,518.41,519.16,2900.0,518.41,519.35,518.41,519.16,2900.0
2014-04-17 12:10:00,518.74,518.74,518.4,518.4,500.0,518.74,518.74,518.4,518.4,500.0
2014-04-17 12:20:00,517.64,517.64,516.95,516.96,1300.0,517.64,517.64,516.95,516.96,1300.0
2014-04-17 12:30:00,517.08,517.08,516.12,516.56,1000.0,517.08,517.08,516.12,516.56,1000.0
2014-04-17 12:40:00,516.75,517.1,515.55,515.55,4400.0,516.75,517.1,515.55,515.55,4400.0
2014-04-17 12:50:00,515.51,516.63,515.47,516.56,4800.0,515.51,516.63,515.47,516.56,4800.0
2014-04-17 13:00:00,517.0,517.92,517.0,517.74,1400.0,517.0,517.92,517.0,517.74,1400.0
2014-04-17 13:10:00,517.85,518.69,517.51,517.7,3000.0,517.85,518.69,517.51,517.7,3000.0
2014-04-17 13:20:00,517.29,517.61,516.82,517.61,1300.0,517.29,517.61,516.82,517.61,1300.0
2014-04-17 13:30:00,517.12,518.68,517.12,518.03,1800.0,517.12,518.68,517.12,518.03,1800.0
2014-04-17 13:40:00,518.26,518.26,517.64,518.05,1800.0,518.26,518.26,517.64,518.05,1800.0
2014-04-17 13:50:00,518.06,518.49,517.69,517.79,5300.0,518.06,518.49,517.69,517.79,5300.0
2014-04-17 14:00:00,517.79,517.79,516.93,517.63,1300.0,517.79,517.79,516.93,517.63,1300.0
2014-04-17 14:10:00,517.8,518.16,517.01,517.54,1100.0,517.8,518.16,517.01,517.54,1100.0
2014-04-17 14:20:00,516.78,517.92,516.78,517.87,2900.0,516.78,517.92,516.78,517.87,2900.0
2014-04-17 14:30:00,517.83,518.19,517.43,517.75,1800.0,517.83,518.19,517.43,517.75,1800.0
2014-04-17 14:40:00,517.92,518.0,517.16,517.35,6400.0,517.92,518.0,517.16,517.35,6400.0
2014-04-17 14:50:00,517.26,517.35,516.85,517.0,3000.0,517.26,517.35,516.85,517.0,3000.0
2014-04-17 15:00:00,516.97,517.25,516.45,517.16,3800.0,516.97,517.25,516.45,517.16,3800.0
2014-04-17 15:10:00,517.18,518.08,516.81,517.5,4600.0,517.18,518.08,516.81,517.5,4600.0
2014-04-17 15:20:00,517.65,517.73,517.08,517.23,8100.0,517.65,517.73,517.08,517.23,8100.0
2014-04-17 15:30:00,517.07,517.26,516.86,516.91,5700.0,517.07,517.26,516.86,516.91,5700.0
2014-04-17 15:40:00,516.92,517.45,516.48,516.82,6100.0,516.92,517.45,516.48,516.82,6100.0
2014-04-17 15:50:00,516.81,517.55,515.79,515.96,11600.0,516.81,517.55,515.79,515.96,11600.0
2014-04-21 09:30:00,514.69,517.33,514.01,516.11,5800.0,514.69,517.33,514.01,516.11,5800.0
2014-04-21 09:40:00,516.11,519.08,515.25,518.64,3800.0,516.11,519.08,515.25,518.64,3800.0
2014-04-21 09:50:00,518.64,520.54,518.56,520.3,5200.0,518.64,520.54,518.56,520.3,5200.0
2014-04-21 10:00:00,520.3,520.39,518.73,520.27,3500.0,520.3,520.39,518.73,520.27,3500.0
2014-04-21 10:10:00,520.28,520.28,519.29,519.3,2100.0,520.28,520.28,519.29,519.3,2100.0
2014-04-21 10:20:00,519.51,520.11,519.49,520.0,1800.0,519.51,520.11,519.49,520.0,1800.0
2014-04-21 10:30:00,520.0,520.0,518.62,518.67,1300.0,520.0,520.0,518.62,518.67,1300.0
2014-04-21 10:40:00,519.34,519.34,517.82,518.52,1200.0,519.34,519.34,517.82,518.52,1200.0
2014-04-21 10:50:00,519.22,519.26,517.92,518.67,2000.0,519.22,519.26,517.92,518.67,2000.0
2014-04-21 11:00:00,518.67,519.35,518.39,518.88,1200.0,518.67,519.35,518.39,518.88,1200.0
2014-04-21 11:10:00,519.6,520.02,519.0,519.0,2500.0,519.6,520.02,519.0,519.0,2500.0
2014-04-21 11:20:00,519.42,519.87,519.0,519.53,2800.0,519.42,519.87,519.0,519.53,2800.0
2014-04-21 11:30:00,519.53,519.55,518.93,518.93,800.0,519.53,519.55,518.93,518.93,800.0
2014-04-21 11:40:00,519.02,519.14,518.64,518.65,900.0,519.02,519.14,518.64,518.65,900.0
2014-04-21 11:50:00,518.64,519.55,518.64,519.11,1500.0,518.64,519.55,518.64,519.11,1500.0
2014-04-21 12:00:00,519.26,519.87,518.86,519.76,1100.0,519.26,519.87,518.86,519.76,1100.0
2014-04-21 12:10:00,519.52,519.8,518.57,518.57,2300.0,519.52,519.8,518.57,518.57,2300.0
2014-04-21 12:20:00,518.81,518.95,517.91,517.97,1600.0,518.81,518.95,517.91,517.97,1600.0
2014-04-21 12:30:00,518.46,519.02,518.39,519.01,1900.0,518.46,519.02,518.39,519.01,1900.0
2014-04-21 12:40:00,518.44,519.29,518.44,519.13,1700.0,518.44,519.29,518.44,519.13,1700.0
2014-04-21 12:50:00,519.04,519.99,519.04,519.49,1400.0,519.04,519.99,519.04,519.49,1400.0
2014-04-21 13:00:00,519.49,519.54,518.95,519.54,1800.0,519.49,519.54,518.95,519.54,1800.0
2014-04-21 13:10:00,518.92,520.0,518.89,518.89,2300.0,518.92,520.0,518.89,518.89,2300.0
2014-04-21 13:20:00,519.01,519.27,518.72,518.72,2100.0,519.01,519.27,518.72,518.72,2100.0
2014-04-21 13:30:00,519.39,519.41,519.05,519.23,900.0,519.39,519.41,519.05,519.23,900.0
2014-04-21 13:40:00,519.82,519.82,518.97,519.1,1300.0,519.82,519.82,518.97,519.1,1300.0
2014-04-21 13:50:00,519.39,519.58,518.86,518.86,1000.0,519.39,519.58,518.86,518.86,1000.0
2014-04-21 14:00:00,519.45,519.56,519.06,519.46,1700.0,519.45,519.56,519.06,519.46,1700.0
2014-04-21 14:10:00,519.46,519.46,519.08,519.08,800.0,519.46,519.46,519.08,519.08,800.0
2014-04-21 14:20:00,519.11,519.22,518.97,519.22,900.0,519.11,519.22,518.97,519.22,900.0
2014-04-21 14:30:00,519.37,519.78,519.24,519.55,2000.0,519.37,519.78,519.24,519.55,2000.0
2014-04-21 14:40:00,519.38,519.89,519.33,519.33,1700.0,519.38,519.89,519.33,519.33,1700.0
2014-04-21 14:50:00,519.34,519.89,519.34,519.77,1000.0,519.34,519.89,519.34,519.77,1000.0
2014-04-21 15:00:00,519.78,519.78,519.64,519.64,300.0,519.78,519.78,519.64,519.64,300.0
2014-04-21 15:10:00,519.16,519.58,518.78,519.53,6400.0,519.16,519.58,518.78,519.53,6400.0
2014-04-21 15:20:00,519.51,519.51,518.79,518.79,700.0,519.51,519.51,518.79,518.79,700.0
2014-04-21 15:30:00,518.78,519.57,518.78,519.57,900.0,518.78,519.57,518.78,519.57,900.0
2014-04-21 15:40:00,519.46,519.87,519.0,519.11,2400.0,519.46,519.87,519.0,519.11,2400.0
2014-04-21 15:50:00,519.21,519.89,519.05,519.26,9800.0,519.21,519.89,519.05,519.26,9800.0
2014-04-22 09:30:00,521.28,521.45,518.11,520.47,10500.0,521.28,521.45,518.11,520.47,10500.0
2014-04-22 09:40:00,520.01,520.25,518.91,519.29,6200.0,520.01,520.25,518.91,519.29,6200.0
2014-04-22 09:50:00,518.51,520.17,518.51,519.81,3700.0,518.51,520.17,518.51,519.81,3700.0
2014-04-22 10:00:00,520.35,520.71,519.99,520.03,1900.0,520.35,520.71,519.99,520.03,1900.0
2014-04-22 10:10:00,520.04,520.34,519.34,519.9,5500.0,520.04,520.34,519.34,519.9,5500.0
2014-04-22 10:20:00,519.74,520.6,519.44,520.4,2600.0,519.74,520.6,519.44,520.4,2600.0
2014-04-22 10:30:00,520.36,522.06,519.78,521.74,9700.0,520.36,522.06,519.78,521.74,9700.0
2014-04-22 10:40:00,521.68,521.68,519.73,519.74,6300.0,521.68,521.68,519.73,519.74,6300.0
2014-04-22 10:50:00,519.9,520.2,519.86,519.87,1100.0,519.9,520.2,519.86,519.87,1100.0
2014-04-22 11:00:00,519.87,521.81,519.87,521.23,4600.0,519.87,521.81,519.87,521.23,4600.0
2014-04-22 11:10:00,521.59,523.15,521.59,522.57,3500.0,521.59,523.15,521.59,522.57,3500.0
2014-04-22 11:20:00,522.85,523.26,522.13,522.48,5400.0,522.85,523.26,522.13,522.48,5400.0
2014-04-22 11:30:00,522.8,523.57,522.14,523.57,6800.0,522.8,523.57,522.14,523.57,6800.0
2014-04-22 11:40:00,523.28,523.29,521.04,521.04,18400.0,523.28,523.29,521.04,521.04,18400.0
2014-04-22 11:50:00,521.05,521.56,520.58,521.53,7000.0,521.05,521.56,520.58,521.53,7000.0
2014-04-22 12:00:00,521.79,522.5,521.64,522.5,2800.0,521.79,522.5,521.64,522.5,2800.0
2014-04-22 12:10:00,522.5,522.93,521.26,521.32,10800.0,522.5,522.93,521.26,521.32,10800.0
2014-04-22 12:20:00,521.74,521.74,521.0,521.27,5800.0,521.74,521.74,521.0,521.27,5800.0
2014-04-22 12:30:00,521.95,521.95,521.14,521.48,1400.0,521.95,521.95,521.14,521.48,1400.0
2014-04-22 12:40:00,520.51,521.99,520.4,521.99,6100.0,520.51,521.99,520.4,521.99,6100.0
2014-04-22 12:50:00,521.88,521.93,521.43,521.72,1200.0,521.88,521.93,521.43,521.72,1200.0
2014-04-22 13:00:00,521.92,521.92,521.2,521.21,1600.0,521.92,521.92,521.2,521.21,1600.0
2014-04-22 13:10:00,521.21,521.64,520.85,521.51,3600.0,521.21,521.64,520.85,521.51,3600.0
2014-04-22 13:20:00,522.18,522.18,521.36,521.6,1400.0,522.18,522.18,521.36,521.6,1400.0
2014-04-22 13:30:00,521.19,521.67,520.8,521.62,3200.0,521.19,521.67,520.8,521.62,3200.0
2014-04-22 13:40:00,521.78,521.95,521.25,521.25,400.0,521.78,521.95,521.25,521.25,400.0
2014-04-22 13:50:00,522.27,522.34,521.57,521.57,1700.0,522.27,522.34,521.57,521.57,1700.0
2014-04-22 14:00:00,521.58,521.58,521.36,521.36,200.0,521.58,521.58,521.36,521.36,200.0
2014-04-22 14:10:00,522.35,522.59,521.31,521.96,1500.0,522.35,522.59,521.31,521.96,1500.0
2014-04-22 14:20:00,521.75,522.33,521.75,522.33,2400.0,521.75,522.33,521.75,522.33,2400.0
2014-04-22 14:30:00,522.34,522.62,522.02,522.62,2500.0,522.34,522.62,522.02,522.62,2500.0
2014-04-22 14:40:00,522.23,522.72,522.2,522.72,1300.0,522.23,522.72,522.2,522.72,1300.0
2014-04-22 14:50:00,522.68,522.68,521.79,521.94,2400.0,522.68,522.68,521.79,521.94,2400.0
2014-04-22 15:00:00,521.52,521.74,521.22,521.5,800.0,521.52,521.74,521.22,521.5,800.0
2014-04-22 15:10:00,521.64,521.72,521.3,521.61,2400.0,521.64,521.72,521.3,521.61,2400.0
2014-04-22 15:20:00,521.36,522.03,521.34,521.63,7200.0,521.36,522.03,521.34,521.63,7200.0
2014-04-22 15:30:00,521.56,522.0,521.48,522.0,3000.0,521.56,522.0,521.48,522.0,3000.0
2014-04-22 15:40:00,521.99,522.44,521.67,522.38,4700.0,521.99,522.44,521.67,522.38,4700.0
2014-04-22 15:50:00,522.39,522.57,521.23,521.7,21700.0,522.39,522.57,521.23,521.7,21700.0
2014-04-23 09:30:00,522.81,525.44,521.67,525.44,4100.0,522.81,525.44,521.67,525.44,4100.0
2014-04-23 09:40:00,526.22,526.35,523.86,524.07,3600.0,526.22,526.35,523.86,524.07,3600.0
2014-04-23 09:50:00,524.5,524.9,524.01,524.9,2600.0,524.5,524.9,524.01,524.9,2600.0
2014-04-23 10:00:00,524.74,524.74,523.75,524.5,9500.0,524.74,524.74,523.75,524.5,9500.0
2014-04-23 10:10:00,524.69,525.92,524.69,525.52,2300.0,524.69,525.92,524.69,525.52,2300.0
2014-04-23 10:20:00,526.07,526.57,525.28,525.32,3500.0,526.07,526.57,525.28,525.32,3500.0
2014-04-23 10:30:00,525.0,525.39,524.04,525.14,6200.0,525.0,525.39,524.04,525.14,6200.0
2014-04-23 10:40:00,525.93,526.34,525.53,525.8,3300.0,525.93,526.34,525.53,525.8,3300.0
2014-04-23 10:50:00,525.55,527.2,525.55,526.47,5800.0,525.55,527.2,525.55,526.47,5800.0
2014-04-23 11:00:00,526.25,526.67,526.14,526.22,2600.0,526.25,526.67,526.14,526.22,2600.0
2014-04-23 11:10:00,526.24,527.04,525.9,526.79,2200.0,526.24,527.04,525.9,526.79,2200.0
2014-04-23 11:20:00,526.89,527.43,526.23,527.11,6100.0,526.89,527.43,526.23,527.11,6100.0
2014-04-23 11:30:00,527.07,527.74,526.79,527.74,5000.0,527.07,527.74,526.79,527.74,5000.0
2014-04-23 11:40:00,527.4,527.4,525.9,526.11,2600.0,527.4,527.4,525.9,526.11,2600.0
2014-04-23 11:50:00,526.06,527.01,526.06,526.75,3300.0,526.06,527.01,526.06,526.75,3300.0
2014-04-23 12:00:00,526.47,526.65,525.75,525.75,3000.0,526.47,526.65,525.75,525.75,3000.0
2014-04-23 12:10:00,526.25,526.5,525.58,525.97,3200.0,526.25,526.5,525.58,525.97,3200.0
2014-04-23 12:20:00,526.11,526.11,525.52,525.7,1600.0,526.11,526.11,525.52,525.7,1600.0
2014-04-23 12:30:00,525.4,525.68,525.23,525.47,1000.0,525.4,525.68,525.23,525.47,1000.0
2014-04-23 12:40:00,525.47,525.83,524.71,524.71,3400.0,525.47,525.83,524.71,524.71,3400.0
2014-04-23 12:50:00,525.41,525.74,525.19,525.41,1200.0,525.41,525.74,525.19,525.41,1200.0
2014-04-23 13:00:00,525.56,526.21,525.5,525.79,1000.0,525.56,526.21,525.5,525.79,1000.0
2014-04-23 13:10:00,525.79,526.0,525.22,525.37,2500.0,525.79,526.0,525.22,525.37,2500.0
2014-04-23 13:20:00,525.66,526.59,525.66,526.59,1400.0,525.66,526.59,525.66,526.59,1400.0
2014-04-23 13:30:00,526.6,526.6,526.09,526.31,2000.0,526.6,526.6,526.09,526.31,2000.0
2014-04-23 13:40:00,526.31,526.55,526.12,526.15,1900.0,526.31,526.55,526.12,526.15,1900.0
2014-04-23 13:50:00,526.15,526.76,526.15,526.68,1900.0,526.15,526.76,526.15,526.68,1900.0
2014-04-23 14:00:00,526.46,526.46,525.54,525.83,2600.0,526.46,526.46,525.54,525.83,2600.0
2014-04-23 14:10:00,525.84,525.84,525.52,525.59,2100.0,525.84,525.84,525.52,525.59,2100.0
2014-04-23 14:20:00,525.92,526.1,525.46,525.85,3100.0,525.92,526.1,525.46,525.85,3100.0
2014-04-23 14:30:00,526.55,526.64,525.98,526.15,2300.0,526.55,526.64,525.98,526.15,2300.0
2014-04-23 14:40:00,526.14,526.31,525.59,525.59,3500.0,526.14,526.31,525.59,525.59,3500.0
2014-04-23 14:50:00,525.87,527.0,525.87,526.42,4400.0,525.87,527.0,525.87,526.42,4400.0
2014-04-23 15:00:00,526.44,526.78,526.07,526.78,4500.0,526.44,526.78,526.07,526.78,4500.0
2014-04-23 15:10:00,526.77,526.93,526.21,526.25,5100.0,526.77,526.93,526.21,526.25,5100.0
2014-04-23 15:20:00,526.25,526.9,526.25,526.53,6100.0,526.25,526.9,526.25,526.53,6100.0
2014-04-23 15:30:00,526.19,526.9,526.01,526.9,4400.0,526.19,526.9,526.01,526.9,4400.0
2014-04-23 15:40:00,526.43,526.98,526.2,526.59,9700.0,526.43,526.98,526.2,526.59,9700.0
2014-04-23 15:50:00,526.98,526.98,526.21,526.39,13200.0,526.98,526.98,526.21,526.39,13200.0
2014-04-24 09:30:00,525.0,526.5,524.59,524.76,5100.0,525.0,526.5,524.59,524.76,5100.0
2014-04-24 09:40:00,524.97,525.51,522.95,523.0,8500.0,524.97,525.51,522.95,523.0,8500.0
2014-04-24 09:50:00,523.36,525.07,523.36,524.4,5300.0,523.36,525.07,523.36,524.4,5300.0
2014-04-24 10:00:00,523.84,524.01,522.55,523.21,2300.0,523.84,524.01,522.55,523.21,2300.0
2014-04-24 10:10:00,522.1,522.6,521.37,522.29,9400.0,522.1,522.6,521.37,522.29,9400.0
2014-04-24 10:20:00,522.0,523.59,521.25,522.97,6500.0,522.0,523.59,521.25,522.97,6500.0
2014-04-24 10:30:00,522.85,524.12,522.68,523.33,2200.0,522.85,524.12,522.68,523.33,2200.0
2014-04-24 10:40:00,524.08,524.97,523.93,524.67,2200.0,524.08,524.97,523.93,524.67,2200.0
2014-04-24 10:50:00,524.87,525.61,524.14,525.05,4900.0,524.87,525.61,524.14,525.05,4900.0
2014-04-24 11:00:00,525.21,525.21,523.81,524.35,4800.0,525.21,525.21,523.81,524.35,4800.0
2014-04-24 11:10:00,524.6,525.1,524.26,525.1,5000.0,524.6,525.1,524.26,525.1,5000.0
2014-04-24 11:20:00,525.33,525.67,524.86,525.62,3100.0,525.33,525.67,524.86,525.62,3100.0
2014-04-24 11:30:00,525.64,525.64,525.03,525.55,1000.0,525.64,525.64,525.03,525.55,1000.0
2014-04-24 11:40:00,525.97,526.1,525.27,525.33,2400.0,525.97,526.1,525.27,525.33,2400.0
2014-04-24 11:50:00,525.21,525.21,524.44,524.48,1600.0,525.21,525.21,524.44,524.48,1600.0
2014-04-24 12:00:00,524.47,525.11,524.1,524.75,4600.0,524.47,525.11,524.1,524.75,4600.0
2014-04-24 12:10:00,524.86,524.86,523.95,524.09,2200.0,524.86,524.86,523.95,524.09,2200.0
2014-04-24 12:20:00,523.88,524.6,523.52,524.03,2900.0,523.88,524.6,523.52,524.03,2900.0
2014-04-24 12:30:00,524.11,524.75,524.09,524.45,2000.0,524.11,524.75,524.09,524.45,2000.0
2014-04-24 12:40:00,524.39,524.96,524.39,524.44,1300.0,524.39,524.96,524.39,524.44,1300.0
2014-04-24 12:50:00,524.44,524.72,524.44,524.72,600.0,524.44,524.72,524.44,524.72,600.0
2014-04-24 13:00:00,525.82,525.82,525.17,525.25,900.0,525.82,525.82,525.17,525.25,900.0
2014-04-24 13:10:00,525.0,526.0,525.0,526.0,2000.0,525.0,526.0,525.0,526.0,2000.0
2014-04-24 13:20:00,526.0,526.0,525.14,525.14,800.0,526.0,526.0,525.14,525.14,800.0
2014-04-24 13:30:00,525.19,525.19,524.12,524.22,1400.0,525.19,525.19,524.12,524.22,1400.0
2014-04-24 13:40:00,524.02,524.49,523.19,523.57,2400.0,524.02,524.49,523.19,523.57,2400.0
2014-04-24 13:50:00,524.0,524.4,523.8,523.8,1400.0,524.0,524.4,523.8,523.8,1400.0
2014-04-24 14:00:00,523.78,525.17,523.78,525.14,2300.0,523.78,525.17,523.78,525.14,2300.0
2014-04-24 14:10:00,524.63,525.47,524.5,525.47,1900.0,524.63,525.47,524.5,525.47,1900.0
2014-04-24 14:20:00,525.44,525.6,525.02,525.57,2800.0,525.44,525.6,525.02,525.57,2800.0
2014-04-24 14:30:00,525.57,526.31,525.23,526.26,4300.0,525.57,526.31,525.23,526.26,4300.0
2014-04-24 14:40:00,526.31,527.08,526.05,526.98,3400.0,526.31,527.08,526.05,526.98,3400.0
2014-04-24 14:50:00,526.75,526.82,525.59,525.59,2800.0,526.75,526.82,525.59,525.59,2800.0
2014-04-24 15:00:00,526.2,526.9,526.18,526.47,3400.0,526.2,526.9,526.18,526.47,3400.0
2014-04-24 15:10:00,526.25,526.5,525.68,525.68,2100.0,526.25,526.5,525.68,525.68,2100.0
2014-04-24 15:20:00,525.68,526.5,525.64,526.0,5800.0,525.68,526.5,525.64,526.0,5800.0
2014-04-24 15:30:00,526.19,526.65,526.12,526.59,3300.0,526.19,526.65,526.12,526.59,3300.0
2014-04-24 15:40:00,526.33,526.67,525.63,525.63,2600.0,526.33,526.67,525.63,525.63,2600.0
2014-04-24 15:50:00,525.72,526.11,525.47,526.0,10700.0,525.72,526.11,525.47,526.0,10700.0
2014-04-25 09:30:00,525.12,525.58,522.7,525.2,10000.0,525.12,525.58,522.7,525.2,10000.0
2014-04-25 09:40:00,524.98,524.98,524.91,524.91,400.0,524.98,524.98,524.91,524.91,400.0
2014-04-25 09:50:00,523.98,523.98,522.25,522.95,2100.0,523.98,523.98,522.25,522.95,2100.0
2014-04-25 10:00:00,522.39,522.5,521.41,522.03,1800.0,522.39,522.5,521.41,522.03,1800.0
2014-04-25 10:10:00,521.98,523.22,521.98,522.75,9100.0,521.98,523.22,521.98,522.75,9100.0
2014-04-25 10:20:00,522.76,523.05,522.28,522.32,3100.0,522.76,523.05,522.28,522.32,3100.0
2014-04-25 10:30:00,522.05,522.39,521.44,522.07,6200.0,522.05,522.39,521.44,522.07,6200.0
2014-04-25 10:40:00,521.96,522.41,521.88,522.09,2900.0,521.96,522.41,521.88,522.09,2900.0
2014-04-25 10:50:00,521.75,521.75,520.98,520.98,500.0,521.75,521.75,520.98,520.98,500.0
2014-04-25 11:00:00,521.39,521.97,521.22,521.78,2700.0,521.39,521.97,521.22,521.78,2700.0
2014-04-25 11:10:00,521.78,522.71,521.08,522.71,3400.0,521.78,522.71,521.08,522.71,3400.0
2014-04-25 11:20:00,522.58,523.13,522.21,523.11,2100.0,522.58,523.13,522.21,523.11,2100.0
2014-04-25 11:30:00,523.07,523.87,522.71,523.87,2400.0,523.07,523.87,522.71,523.87,2400.0
2014-04-25 11:40:00,523.81,523.81,523.18,523.38,1900.0,523.81,523.81,523.18,523.38,1900.0
2014-04-25 11:50:00,523.69,524.38,523.69,524.34,5100.0,523.69,524.38,523.69,524.34,5100.0
2014-04-25 12:00:00,523.88,524.34,523.47,523.87,1500.0,523.88,524.34,523.47,523.87,1500.0
2014-04-25 12:10:00,523.87,524.73,523.87,524.55,3000.0,523.87,524.73,523.87,524.55,3000.0
2014-04-25 12:20:00,524.5,524.5,523.6,524.37,2000.0,524.5,524.5,523.6,524.37,2000.0
2014-04-25 12:30:00,524.37,524.57,523.68,523.68,1200.0,524.37,524.57,523.68,523.68,1200.0
2014-04-25 12:40:00,523.71,524.11,523.23,523.52,1200.0,523.71,524.11,523.23,523.52,1200.0
2014-04-25 12:50:00,522.44,522.99,522.44,522.59,600.0,522.44,522.99,522.44,522.59,600.0
2014-04-25 13:00:00,522.72,522.88,521.84,522.87,2400.0,522.72,522.88,521.84,522.87,2400.0
2014-04-25 13:10:00,522.83,522.87,521.87,521.87,1400.0,522.83,522.87,521.87,521.87,1400.0
2014-04-25 13:20:00,521.77,522.53,521.77,522.53,1000.0,521.77,522.53,521.77,522.53,1000.0
2014-04-25 13:30:00,522.53,522.74,522.16,522.74,900.0,522.53,522.74,522.16,522.74,900.0
2014-04-25 13:40:00,522.71,524.24,522.71,524.13,2000.0,522.71,524.24,522.71,524.13,2000.0
2014-04-25 13:50:00,523.74,523.8,522.95,523.71,1000.0,523.74,523.8,522.95,523.71,1000.0
2014-04-25 14:00:00,522.73,523.07,522.24,522.94,1800.0,522.73,523.07,522.24,522.94,1800.0
2014-04-25 14:10:00,522.94,523.77,522.59,522.83,2800.0,522.94,523.77,522.59,522.83,2800.0
2014-04-25 14:20:00,522.87,523.74,522.87,522.87,6700.0,522.87,523.74,522.87,522.87,6700.0
2014-04-25 14:30:00,522.86,524.54,522.16,524.54,4500.0,522.86,524.54,522.16,524.54,4500.0
2014-04-25 14:40:00,523.67,524.05,522.66,523.37,8300.0,523.67,524.05,522.66,523.37,8300.0
2014-04-25 14:50:00,523.4,524.08,523.03,523.81,4700.0,523.4,524.08,523.03,523.81,4700.0
2014-04-25 15:00:00,523.81,524.61,523.52,524.02,4400.0,523.81,524.61,523.52,524.02,4400.0
2014-04-25 15:10:00,524.0,524.25,523.55,524.07,6800.0,524.0,524.25,523.55,524.07,6800.0
2014-04-25 15:20:00,523.45,524.64,523.45,524.64,2400.0,523.45,524.64,523.45,524.64,2400.0
2014-04-25 15:30:00,524.93,524.94,522.89,522.89,5800.0,524.93,524.94,522.89,522.89,5800.0
2014-04-25 15:40:00,522.88,524.07,522.61,523.81,7200.0,522.88,524.07,522.61,523.81,7200.0
2014-04-25 15:50:00,523.37,523.73,522.01,522.06,19000.0,523.37,523.73,522.01,522.06,19000.0
2014-04-28 09:30:00,525.08,525.08,520.83,522.29,1300.0,525.08,525.08,520.83,522.29,1300.0
2014-04-28 09:40:00,524.99,528.25,523.7,526.4,5700.0,524.99,528.25,523.7,526.4,5700.0
2014-04-28 09:50:00,525.33,527.88,525.04,526.3,4200.0,525.33,527.88,525.04,526.3,4200.0
2014-04-28 10:00:00,527.25,529.38,526.71,529.37,4000.0,527.25,529.38,526.71,529.37,4000.0
2014-04-28 10:10:00,528.9,530.34,528.03,529.83,5800.0,528.9,530.34,528.03,529.83,5800.0
2014-04-28 10:20:00,529.78,531.02,529.78,529.82,3000.0,529.78,531.02,529.78,529.82,3000.0
2014-04-28 10:30:00,529.68,531.06,529.68,529.86,3600.0,529.68,531.06,529.68,529.86,3600.0
2014-04-28 10:40:00,529.63,530.32,528.91,529.07,2000.0,529.63,530.32,528.91,529.07,2000.0
2014-04-28 10:50:00,528.92,529.91,528.22,529.14,7700.0,528.92,529.91,528.22,529.14,7700.0
2014-04-28 11:00:00,529.37,530.0,528.88,529.9,3400.0,529.37,530.0,528.88,529.9,3400.0
2014-04-28 11:10:00,529.1,530.79,529.1,530.27,8300.0,529.1,530.79,529.1,530.27,8300.0
2014-04-28 11:20:00,530.42,530.47,528.33,529.39,3700.0,530.42,530.47,528.33,529.39,3700.0
2014-04-28 11:30:00,529.24,529.87,528.72,529.87,6600.0,529.24,529.87,528.72,529.87,6600.0
2014-04-28 11:40:00,529.75,529.75,528.96,529.38,6200.0,529.75,529.75,528.96,529.38,6200.0
2014-04-28 11:50:00,529.51,529.99,528.37,528.56,5900.0,529.51,529.99,528.37,528.56,5900.0
2014-04-28 12:00:00,528.6,528.6,526.98,526.98,4200.0,528.6,528.6,526.98,526.98,4200.0
2014-04-28 12:10:00,527.27,528.97,527.05,528.97,2900.0,527.27,528.97,527.05,528.97,2900.0
2014-04-28 12:20:00,529.55,529.82,528.0,528.47,2600.0,529.55,529.82,528.0,528.47,2600.0
2014-04-28 12:30:00,529.13,529.79,528.99,528.99,1700.0,529.13,529.79,528.99,528.99,1700.0
2014-04-28 12:40:00,529.52,529.96,529.39,529.83,2500.0,529.52,529.96,529.39,529.83,2500.0
2014-04-28 12:50:00,529.51,529.87,529.0,529.53,5500.0,529.51,529.87,529.0,529.53,5500.0
2014-04-28 13:00:00,529.62,529.84,528.07,528.74,2800.0,529.62,529.84,528.07,528.74,2800.0
2014-04-28 13:10:00,528.85,528.85,527.17,527.97,2600.0,528.85,528.85,527.17,527.97,2600.0
2014-04-28 13:20:00,528.12,528.18,526.47,526.56,2100.0,528.12,528.18,526.47,526.56,2100.0
2014-04-28 13:30:00,526.98,527.4,525.8,526.87,2900.0,526.98,527.4,525.8,526.87,2900.0
2014-04-28 13:40:00,526.86,527.11,526.74,526.95,700.0,526.86,527.11,526.74,526.95,700.0
2014-04-28 13:50:00,526.95,528.45,525.99,526.76,2800.0,526.95,528.45,525.99,526.76,2800.0
2014-04-28 14:00:00,526.9,527.49,525.7,527.19,3100.0,526.9,527.49,525.7,527.19,3100.0
2014-04-28 14:10:00,527.68,528.35,527.47,528.35,3200.0,527.68,528.35,527.47,528.35,3200.0
2014-04-28 14:20:00,528.56,529.05,528.05,528.95,3300.0,528.56,529.05,528.05,528.95,3300.0
2014-04-28 14:30:00,529.11,529.61,528.95,529.61,2500.0,529.11,529.61,528.95,529.61,2500.0
2014-04-28 14:40:00,529.59,529.96,528.52,529.96,3800.0,529.59,529.96,528.52,529.96,3800.0
2014-04-28 14:50:00,529.98,530.0,528.98,529.1,3600.0,529.98,530.0,528.98,529.1,3600.0
2014-04-28 15:00:00,529.4,531.24,528.8,531.24,7500.0,529.4,531.24,528.8,531.24,7500.0
2014-04-28 15:10:00,530.38,532.2,530.38,531.57,6000.0,530.38,532.2,530.38,531.57,6000.0
2014-04-28 15:20:00,531.58,533.56,531.38,533.24,12500.0,531.58,533.56,531.38,533.24,12500.0
2014-04-28 15:30:00,532.91,534.0,532.91,533.52,6000.0,532.91,534.0,532.91,533.52,6000.0
2014-04-28 15:40:00,533.03,533.9,532.45,533.43,6300.0,533.03,533.9,532.45,533.43,6300.0
2014-04-28 15:50:00,532.61,533.52,531.36,531.52,40300.0,532.61,533.52,531.36,531.52,40300.0
2014-04-29 09:30:00,533.04,534.99,530.0,531.16,5700.0,533.04,534.99,530.0,531.16,5700.0
2014-04-29 09:40:00,531.3,532.76,530.5,532.76,1400.0,531.3,532.76,530.5,532.76,1400.0
2014-04-29 09:50:00,532.06,532.82,530.21,530.21,2400.0,532.06,532.82,530.21,530.21,2400.0
2014-04-29 10:00:00,530.0,530.9,529.96,530.53,3100.0,530.0,530.9,529.96,530.53,3100.0
2014-04-29 10:10:00,530.19,531.03,529.97,530.94,4200.0,530.19,531.03,529.97,530.94,4200.0
2014-04-29 10:20:00,529.43,529.97,529.35,529.8,1700.0,529.43,529.97,529.35,529.8,1700.0
2014-04-29 10:30:00,529.54,531.41,529.05,530.36,3000.0,529.54,531.41,529.05,530.36,3000.0
2014-04-29 10:40:00,531.19,531.22,530.33,530.63,1200.0,531.19,531.22,530.33,530.63,1200.0
2014-04-29 10:50:00,531.15,531.15,529.63,530.59,1400.0,531.15,531.15,529.63,530.59,1400.0
2014-04-29 11:00:00,530.35,530.35,529.86,529.86,500.0,530.35,530.35,529.86,529.86,500.0
2014-04-29 11:10:00,529.59,529.6,529.04,529.55,2200.0,529.59,529.6,529.04,529.55,2200.0
2014-04-29 11:20:00,529.57,530.56,529.27,530.56,2400.0,529.57,530.56,529.27,530.56,2400.0
2014-04-29 11:30:00,530.31,530.85,529.96,530.7,1500.0,530.31,530.85,529.96,530.7,1500.0
2014-04-29 11:40:00,530.07,530.18,529.81,529.81,300.0,530.07,530.18,529.81,529.81,300.0
2014-04-29 11:50:00,530.22,530.92,530.22,530.92,700.0,530.22,530.92,530.22,530.92,700.0
2014-04-29 12:00:00,530.51,530.68,530.29,530.29,500.0,530.51,530.68,530.29,530.29,500.0
2014-04-29 12:10:00,530.97,531.03,530.08,530.29,1800.0,530.97,531.03,530.08,530.29,1800.0
2014-04-29 12:20:00,530.47,531.86,530.47,531.68,4000.0,530.47,531.86,530.47,531.68,4000.0
2014-04-29 12:30:00,531.51,532.15,531.51,531.63,2300.0,531.51,532.15,531.51,531.63,2300.0
2014-04-29 12:40:00,531.63,531.78,531.08,531.22,2400.0,531.63,531.78,531.08,531.22,2400.0
2014-04-29 12:50:00,531.22,531.22,531.22,531.22,0.0,531.22,531.22,531.22,531.22,0.0
2014-04-29 13:00:00,531.21,531.36,530.9,530.92,1400.0,531.21,531.36,530.9,530.92,1400.0
2014-04-29 13:10:00,530.62,531.35,530.62,530.8,1300.0,530.62,531.35,530.62,530.8,1300.0
2014-04-29 13:20:00,531.07,531.07,531.07,531.07,300.0,531.07,531.07,531.07,531.07,300.0
2014-04-29 13:30:00,530.91,531.71,530.91,531.36,2800.0,530.91,531.71,530.91,531.36,2800.0
2014-04-29 13:40:00,531.5,531.94,530.86,531.29,3100.0,531.5,531.94,530.86,531.29,3100.0
2014-04-29 13:50:00,531.5,532.14,531.31,531.39,3000.0,531.5,532.14,531.31,531.39,3000.0
2014-04-29 14:00:00,531.4,531.88,530.91,531.5,1400.0,531.4,531.88,530.91,531.5,1400.0
2014-04-29 14:10:00,531.41,531.41,530.34,530.41,1300.0,531.41,531.41,530.34,530.41,1300.0
2014-04-29 14:20:00,530.88,531.23,530.37,530.42,1200.0,530.88,531.23,530.37,530.42,1200.0
2014-04-29 14:30:00,530.51,530.68,530.04,530.06,1000.0,530.51,530.68,530.04,530.06,1000.0
2014-04-29 14:40:00,530.2,530.32,529.67,529.67,900.0,530.2,530.32,529.67,529.67,900.0
2014-04-29 14:50:00,529.69,531.13,529.69,531.13,3100.0,529.69,531.13,529.69,531.13,3100.0
2014-04-29 15:00:00,530.53,531.04,530.53,530.97,700.0,530.53,531.04,530.53,530.97,700.0
2014-04-29 15:10:00,531.02,531.03,530.54,530.54,2200.0,531.02,531.03,530.54,530.54,2200.0
2014-04-29 15:20:00,530.55,530.96,530.55,530.56,500.0,530.55,530.96,530.55,530.56,500.0
2014-04-29 15:30:00,530.54,530.88,529.56,529.77,5700.0,530.54,530.88,529.56,529.77,5700.0
2014-04-29 15:40:00,529.75,529.82,529.12,529.49,4800.0,529.75,529.82,529.12,529.49,4800.0
2014-04-29 15:50:00,529.35,530.41,529.06,529.83,19700.0,529.35,530.41,529.06,529.83,19700.0
2014-04-30 09:30:00,534.84,534.84,528.72,529.19,1700.0,534.84,534.84,528.72,529.19,1700.0
2014-04-30 09:40:00,529.95,530.89,529.76,530.89,1500.0,529.95,530.89,529.76,530.89,1500.0
2014-04-30 09:50:00,531.7,531.7,529.02,529.78,3200.0,531.7,531.7,529.02,529.78,3200.0
2014-04-30 10:00:00,529.68,531.08,529.35,530.5,4900.0,529.68,531.08,529.35,530.5,4900.0
2014-04-30 10:10:00,530.45,531.92,530.27,530.87,4500.0,530.45,531.92,530.27,530.87,4500.0
2014-04-30 10:20:00,530.95,530.95,530.02,530.36,600.0,530.95,530.95,530.02,530.36,600.0
2014-04-30 10:30:00,530.44,530.91,530.17,530.91,4600.0,530.44,530.91,530.17,530.91,4600.0
2014-04-30 10:40:00,530.7,530.96,529.83,530.65,2400.0,530.7,530.96,529.83,530.65,2400.0
2014-04-30 10:50:00,531.1,531.1,530.42,530.85,2400.0,531.1,531.1,530.42,530.85,2400.0
2014-04-30 11:00:00,530.83,531.4,530.5,530.83,1700.0,530.83,531.4,530.5,530.83,1700.0
2014-04-30 11:10:00,530.61,530.71,529.52,530.28,5700.0,530.61,530.71,529.52,530.28,5700.0
2014-04-30 11:20:00,530.07,530.67,530.01,530.06,1300.0,530.07,530.67,530.01,530.06,1300.0
2014-04-30 11:30:00,530.1,530.53,529.79,530.19,3700.0,530.1,530.53,529.79,530.19,3700.0
2014-04-30 11:40:00,530.28,530.93,529.98,530.93,1600.0,530.28,530.93,529.98,530.93,1600.0
2014-04-30 11:50:00,531.13,531.47,530.51,530.82,2500.0,531.13,531.47,530.51,530.82,2500.0
2014-04-30 12:00:00,530.82,530.96,530.61,530.94,1500.0,530.82,530.96,530.61,530.94,1500.0
2014-04-30 12:10:00,531.25,531.35,529.93,530.66,2000.0,531.25,531.35,529.93,530.66,2000.0
2014-04-30 12:20:00,530.9,531.01,530.34,530.34,1200.0,530.9,531.01,530.34,530.34,1200.0
2014-04-30 12:30:00,530.99,531.23,530.99,531.23,1100.0,530.99,531.23,530.99,531.23,1100.0
2014-04-30 12:40:00,531.22,532.04,530.76,532.04,1500.0,531.22,532.04,530.76,532.04,1500.0
2014-04-30 12:50:00,532.04,532.26,531.22,531.42,1600.0,532.04,532.26,531.22,531.42,1600.0
2014-04-30 13:00:00,531.38,532.04,531.28,531.85,3300.0,531.38,532.04,531.28,531.85,3300.0
2014-04-30 13:10:00,531.84,532.37,531.84,532.0,2600.0,531.84,532.37,531.84,532.0,2600.0
2014-04-30 13:20:00,532.14,532.35,531.72,532.05,2100.0,532.14,532.35,531.72,532.05,2100.0
2014-04-30 13:30:00,531.96,532.93,531.96,532.4,2400.0,531.96,532.93,531.96,532.4,2400.0
2014-04-30 13:40:00,532.1,532.93,532.08,532.39,1700.0,532.1,532.93,532.08,532.39,1700.0
2014-04-30 13:50:00,533.05,533.06,530.63,530.63,2100.0,533.05,533.06,530.63,530.63,2100.0
2014-04-30 14:00:00,531.43,533.15,531.43,532.42,2900.0,531.43,533.15,531.43,532.42,2900.0
2014-04-30 14:10:00,532.37,532.93,531.51,532.93,2300.0,532.37,532.93,531.51,532.93,2300.0
2014-04-30 14:20:00,533.02,533.41,532.05,532.45,7300.0,533.02,533.41,532.05,532.45,7300.0
2014-04-30 14:30:00,532.73,532.73,531.91,531.91,2700.0,532.73,532.73,531.91,531.91,2700.0
2014-04-30 14:40:00,532.2,532.97,532.18,532.75,3600.0,532.2,532.97,532.18,532.75,3600.0
2014-04-30 14:50:00,532.75,533.01,532.27,532.27,2800.0,532.75,533.01,532.27,532.27,2800.0
2014-04-30 15:00:00,532.02,532.47,531.17,531.76,4600.0,532.02,532.47,531.17,531.76,4600.0
2014-04-30 15:10:00,531.61,531.79,530.95,531.34,5100.0,531.61,531.79,530.95,531.34,5100.0
2014-04-30 15:20:00,531.2,532.23,530.91,531.99,2900.0,531.2,532.23,530.91,531.99,2900.0
2014-04-30 15:30:00,532.0,532.97,531.84,532.17,6600.0,532.0,532.97,531.84,532.17,6600.0
2014-04-30 15:40:00,532.49,533.87,532.49,533.3,10200.0,532.49,533.87,532.49,533.3,10200.0
2014-04-30 15:50:00,533.68,534.28,533.12,533.62,19500.0,533.68,534.28,533.12,533.62,19500.0
2014-05-01 09:30:00,529.12,534.43,529.12,533.66,2800.0,529.12,534.43,529.12,533.66,2800.0
2014-05-01 09:40:00,533.65,533.86,532.33,532.46,900.0,533.65,533.86,532.33,532.46,900.0
2014-05-01 09:50:00,533.78,533.81,532.87,532.98,2800.0,533.78,533.81,532.87,532.98,2800.0
2014-05-01 10:00:00,532.33,532.46,530.55,531.67,2100.0,532.33,532.46,530.55,531.67,2100.0
2014-05-01 10:10:00,532.48,532.48,529.83,530.58,2900.0,532.48,532.48,529.83,530.58,2900.0
2014-05-01 10:20:00,530.56,531.25,530.07,530.36,1200.0,530.56,531.25,530.07,530.36,1200.0
2014-05-01 10:30:00,530.36,530.51,529.5,530.31,2400.0,530.36,530.51,529.5,530.31,2400.0
2014-05-01 10:40:00,530.87,531.08,530.87,531.02,1000.0,530.87,531.08,530.87,531.02,1000.0
2014-05-01 10:50:00,530.88,531.53,530.67,531.39,1000.0,530.88,531.53,530.67,531.39,1000.0
2014-05-01 11:00:00,532.18,532.18,531.3,531.58,600.0,532.18,532.18,531.3,531.58,600.0
2014-05-01 11:10:00,531.07,531.88,531.03,531.14,1800.0,531.07,531.88,531.03,531.14,1800.0
2014-05-01 11:20:00,531.0,531.32,530.56,531.04,1700.0,531.0,531.32,530.56,531.04,1700.0
2014-05-01 11:30:00,531.48,532.68,530.85,531.54,1600.0,531.48,532.68,530.85,531.54,1600.0
2014-05-01 11:40:00,530.52,531.82,530.52,530.55,2500.0,530.52,531.82,530.52,530.55,2500.0
2014-05-01 11:50:00,530.62,531.39,530.52,530.59,1000.0,530.62,531.39,530.52,530.59,1000.0
2014-05-01 12:00:00,529.92,530.77,529.83,530.46,3500.0,529.92,530.77,529.83,530.46,3500.0
2014-05-01 12:10:00,531.34,531.54,530.8,530.8,600.0,531.34,531.54,530.8,530.8,600.0
2014-05-01 12:20:00,531.19,531.19,530.49,530.75,400.0,531.19,531.19,530.49,530.75,400.0
2014-05-01 12:30:00,529.89,530.29,528.99,528.99,2000.0,529.89,530.29,528.99,528.99,2000.0
2014-05-01 12:40:00,529.24,529.48,528.3,528.3,2700.0,529.24,529.48,528.3,528.3,2700.0
2014-05-01 12:50:00,528.48,529.74,528.27,529.09,6500.0,528.48,529.74,528.27,529.09,6500.0
2014-05-01 13:00:00,529.27,529.54,528.61,529.26,7200.0,529.27,529.54,528.61,529.26,7200.0
2014-05-01 13:10:00,529.25,529.28,528.8,529.18,1800.0,529.25,529.28,528.8,529.18,1800.0
2014-05-01 13:20:00,529.22,529.22,527.87,528.48,4000.0,529.22,529.22,527.87,528.48,4000.0
2014-05-01 13:30:00,528.39,528.81,527.82,528.81,4700.0,528.39,528.81,527.82,528.81,4700.0
2014-05-01 13:40:00,528.54,528.54,527.56,527.85,1500.0,528.54,528.54,527.56,527.85,1500.0
2014-05-01 13:50:00,527.8,527.8,525.99,526.57,4100.0,527.8,527.8,525.99,526.57,4100.0
2014-05-01 14:00:00,527.01,527.69,526.76,527.52,4800.0,527.01,527.69,526.76,527.52,4800.0
2014-05-01 14:10:00,527.53,527.53,527.09,527.34,1500.0,527.53,527.53,527.09,527.34,1500.0
2014-05-01 14:20:00,527.17,527.74,526.83,527.3,3100.0,527.17,527.74,526.83,527.3,3100.0
2014-05-01 14:30:00,527.22,527.26,526.26,526.26,1800.0,527.22,527.26,526.26,526.26,1800.0
2014-05-01 14:40:00,526.47,526.89,525.61,526.7,5800.0,526.47,526.89,525.61,526.7,5800.0
2014-05-01 14:50:00,526.71,526.71,525.72,526.1,1500.0,526.71,526.71,525.72,526.1,1500.0
2014-05-01 15:00:00,525.96,526.61,525.83,525.86,3500.0,525.96,526.61,525.83,525.86,3500.0
2014-05-01 15:10:00,525.34,526.84,525.21,526.62,6000.0,525.34,526.84,525.21,526.62,6000.0
2014-05-01 15:20:00,526.36,526.92,525.86,526.09,5800.0,526.36,526.92,525.86,526.09,5800.0
2014-05-01 15:30:00,525.84,526.21,525.27,525.27,9000.0,525.84,526.21,525.27,525.27,9000.0
2014-05-01 15:40:00,525.65,526.27,525.41,525.55,6500.0,525.65,526.27,525.41,525.55,6500.0
2014-05-01 15:50:00,525.55,527.09,525.55,526.98,18900.0,525.55,527.09,525.55,526.98,18900.0
2014-05-02 09:30:00,527.82,532.99,527.0,532.99,4900.0,527.82,532.99,527.0,532.99,4900.0
2014-05-02 09:40:00,532.25,534.58,531.44,532.09,6900.0,532.25,534.58,531.44,532.09,6900.0
2014-05-02 09:50:00,532.55,532.55,530.05,530.05,2100.0,532.55,532.55,530.05,530.05,2100.0
2014-05-02 10:00:00,531.39,531.59,529.65,531.54,5600.0,531.39,531.59,529.65,531.54,5600.0
2014-05-02 10:10:00,532.0,532.05,531.95,531.96,1400.0,532.0,532.05,531.95,531.96,1400.0
2014-05-02 10:20:00,531.96,531.96,531.96,531.96,0.0,531.96,531.96,531.96,531.96,0.0
2014-05-02 10:30:00,530.1,531.4,529.07,531.4,1800.0,530.1,531.4,529.07,531.4,1800.0
2014-05-02 10:40:00,530.55,530.55,527.15,527.15,2600.0,530.55,530.55,527.15,527.15,2600.0
2014-05-02 10:50:00,527.0,528.31,527.0,527.27,2300.0,527.0,528.31,527.0,527.27,2300.0
2014-05-02 11:00:00,527.9,529.69,527.9,528.82,5100.0,527.9,529.69,527.9,528.82,5100.0
2014-05-02 11:10:00,528.36,528.97,527.94,528.97,1900.0,528.36,528.97,527.94,528.97,1900.0
2014-05-02 11:20:00,529.47,529.47,528.0,529.07,600.0,529.47,529.47,528.0,529.07,600.0
2014-05-02 11:30:00,529.26,529.8,529.11,529.53,2500.0,529.26,529.8,529.11,529.53,2500.0
2014-05-02 11:40:00,529.2,529.9,529.2,529.9,300.0,529.2,529.9,529.2,529.9,300.0
2014-05-02 11:50:00,529.65,530.24,529.65,530.24,2300.0,529.65,530.24,529.65,530.24,2300.0
2014-05-02 12:00:00,530.51,530.66,529.89,529.89,1300.0,530.51,530.66,529.89,529.89,1300.0
2014-05-02 12:10:00,529.32,529.55,529.2,529.2,600.0,529.32,529.55,529.2,529.2,600.0
2014-05-02 12:20:00,529.32,530.01,529.27,529.48,4500.0,529.32,530.01,529.27,529.48,4500.0
2014-05-02 12:30:00,529.88,529.88,529.07,529.21,300.0,529.88,529.88,529.07,529.21,300.0
2014-05-02 12:40:00,529.14,529.42,529.14,529.42,400.0,529.14,529.42,529.14,529.42,400.0
2014-05-02 12:50:00,529.12,529.12,529.1,529.12,1000.0,529.12,529.12,529.1,529.12,1000.0
2014-05-02 13:00:00,529.04,529.21,528.77,528.77,1900.0,529.04,529.21,528.77,528.77,1900.0
2014-05-02 13:10:00,528.86,529.13,528.31,528.73,2800.0,528.86,529.13,528.31,528.73,2800.0
2014-05-02 13:20:00,528.54,528.81,528.17,528.17,1400.0,528.54,528.81,528.17,528.17,1400.0
2014-05-02 13:30:00,528.1,528.76,527.69,528.76,5200.0,528.1,528.76,527.69,528.76,5200.0
2014-05-02 13:40:00,528.35,528.71,528.16,528.65,2600.0,528.35,528.71,528.16,528.65,2600.0
2014-05-02 13:50:00,528.41,528.68,527.94,527.94,400.0,528.41,528.68,527.94,527.94,400.0
2014-05-02 14:00:00,528.3,528.37,526.82,526.93,1600.0,528.3,528.37,526.82,526.93,1600.0
2014-05-02 14:10:00,526.9,528.07,526.76,527.91,2300.0,526.9,528.07,526.76,527.91,2300.0
2014-05-02 14:20:00,528.26,528.26,527.62,527.73,1100.0,528.26,528.26,527.62,527.73,1100.0
2014-05-02 14:30:00,528.02,528.42,528.02,528.12,900.0,528.02,528.42,528.02,528.12,900.0
2014-05-02 14:40:00,528.0,528.47,527.97,527.97,1700.0,528.0,528.47,527.97,527.97,1700.0
2014-05-02 14:50:00,528.1,528.3,528.1,528.3,600.0,528.1,528.3,528.1,528.3,600.0
2014-05-02 15:00:00,528.88,529.71,528.51,529.71,2900.0,528.88,529.71,528.51,529.71,2900.0
2014-05-02 15:10:00,529.59,529.59,528.9,528.9,1300.0,529.59,529.59,528.9,528.9,1300.0
2014-05-02 15:20:00,528.92,529.35,528.52,528.72,5400.0,528.92,529.35,528.52,528.72,5400.0
2014-05-02 15:30:00,528.63,528.87,528.25,528.32,4100.0,528.63,528.87,528.25,528.32,4100.0
2014-05-02 15:40:00,528.39,529.19,528.37,528.86,4000.0,528.39,529.19,528.37,528.86,4000.0
2014-05-02 15:50:00,528.87,529.55,528.75,529.25,10800.0,528.87,529.55,528.75,529.25,10800.0
2014-05-05 09:30:00,529.25,531.04,525.03,525.03,4100.0,529.25,531.04,525.03,525.03,4100.0
2014-05-05 09:40:00,526.26,526.35,525.1,525.31,1200.0,526.26,526.35,525.1,525.31,1200.0
2014-05-05 09:50:00,526.18,526.7,525.69,526.57,1500.0,526.18,526.7,525.69,526.57,1500.0
2014-05-05 10:00:00,526.6,528.36,526.53,528.36,2200.0,526.6,528.36,526.53,528.36,2200.0
2014-05-05 10:10:00,527.95,528.89,527.9,528.84,2500.0,527.95,528.89,527.9,528.84,2500.0
2014-05-05 10:20:00,529.13,529.26,527.77,527.77,600.0,529.13,529.26,527.77,527.77,600.0
2014-05-05 10:30:00,529.09,529.09,528.61,528.72,300.0,529.09,529.09,528.61,528.72,300.0
2014-05-05 10:40:00,529.27,530.98,529.0,530.51,3000.0,529.27,530.98,529.0,530.51,3000.0
2014-05-05 10:50:00,529.83,529.93,529.33,529.93,300.0,529.83,529.93,529.33,529.93,300.0
2014-05-05 11:00:00,529.93,529.93,528.7,529.29,2000.0,529.93,529.93,528.7,529.29,2000.0
2014-05-05 11:10:00,529.92,530.52,529.44,530.0,600.0,529.92,530.52,529.44,530.0,600.0
2014-05-05 11:20:00,530.0,530.49,529.17,529.31,2600.0,530.0,530.49,529.17,529.31,2600.0
2014-05-05 11:30:00,529.5,529.91,529.06,529.54,1700.0,529.5,529.91,529.06,529.54,1700.0
2014-05-05 11:40:00,529.65,529.65,529.17,529.17,900.0,529.65,529.65,529.17,529.17,900.0
2014-05-05 11:50:00,528.75,530.04,528.75,529.02,5800.0,528.75,530.04,528.75,529.02,5800.0
2014-05-05 12:00:00,528.82,529.41,528.82,529.16,400.0,528.82,529.41,528.82,529.16,400.0
2014-05-05 12:10:00,529.02,529.15,528.17,529.15,1200.0,529.02,529.15,528.17,529.15,1200.0
2014-05-05 12:20:00,528.77,529.38,528.77,529.38,300.0,528.77,529.38,528.77,529.38,300.0
2014-05-05 12:30:00,528.74,529.26,528.44,529.11,1400.0,528.74,529.26,528.44,529.11,1400.0
2014-05-05 12:40:00,529.24,529.24,528.56,528.94,1300.0,529.24,529.24,528.56,528.94,1300.0
2014-05-05 12:50:00,528.74,528.74,527.99,527.99,1300.0,528.74,528.74,527.99,527.99,1300.0
2014-05-05 13:00:00,528.37,529.14,528.37,529.14,1200.0,528.37,529.14,528.37,529.14,1200.0
2014-05-05 13:10:00,528.51,529.22,528.36,529.22,3400.0,528.51,529.22,528.36,529.22,3400.0
2014-05-05 13:20:00,529.22,529.42,528.38,528.57,2400.0,529.22,529.42,528.38,528.57,2400.0
2014-05-05 13:30:00,528.25,528.25,527.94,527.99,300.0,528.25,528.25,527.94,527.99,300.0
2014-05-05 13:40:00,527.44,528.09,527.43,527.84,1000.0,527.44,528.09,527.43,527.84,1000.0
2014-05-05 13:50:00,527.85,527.85,527.33,527.75,300.0,527.85,527.85,527.33,527.75,300.0
2014-05-05 14:00:00,527.83,527.83,527.48,527.48,400.0,527.83,527.83,527.48,527.48,400.0
2014-05-05 14:10:00,527.75,527.75,527.44,527.54,300.0,527.75,527.75,527.44,527.54,300.0
2014-05-05 14:20:00,528.1,528.63,527.59,528.06,1900.0,528.1,528.63,527.59,528.06,1900.0
2014-05-05 14:30:00,528.32,528.56,528.01,528.32,700.0,528.32,528.56,528.01,528.32,700.0
2014-05-05 14:40:00,528.62,529.59,528.33,528.84,4100.0,528.62,529.59,528.33,528.84,4100.0
2014-05-05 14:50:00,529.33,529.93,529.33,529.93,1100.0,529.33,529.93,529.33,529.93,1100.0
2014-05-05 15:00:00,529.78,529.9,529.27,529.85,3400.0,529.78,529.9,529.27,529.85,3400.0
2014-05-05 15:10:00,529.91,529.91,529.3,529.42,4700.0,529.91,529.91,529.3,529.42,4700.0
2014-05-05 15:20:00,529.52,529.84,528.63,528.8,4000.0,529.52,529.84,528.63,528.8,4000.0
2014-05-05 15:30:00,529.49,529.57,529.32,529.36,4300.0,529.49,529.57,529.32,529.36,4300.0
2014-05-05 15:40:00,529.31,529.53,528.42,528.93,6000.0,529.31,529.53,528.42,528.93,6000.0
2014-05-05 15:50:00,529.04,530.38,528.75,530.36,15400.0,529.04,530.38,528.75,530.36,15400.0
2014-05-06 09:30:00,534.95,534.95,528.73,529.75,4300.0,534.95,534.95,528.73,529.75,4300.0
2014-05-06 09:40:00,529.09,529.83,528.27,528.78,2400.0,529.09,529.83,528.27,528.78,2400.0
2014-05-06 09:50:00,528.81,529.31,528.23,528.58,800.0,528.81,529.31,528.23,528.58,800.0
2014-05-06 10:00:00,528.27,529.05,527.02,527.02,900.0,528.27,529.05,527.02,527.02,900.0
2014-05-06 10:10:00,527.0,527.06,525.55,525.64,1900.0,527.0,527.06,525.55,525.64,1900.0
2014-05-06 10:20:00,525.64,527.24,525.64,526.43,2800.0,525.64,527.24,525.64,526.43,2800.0
2014-05-06 10:30:00,527.27,527.34,526.39,526.59,3500.0,527.27,527.34,526.39,526.59,3500.0
2014-05-06 10:40:00,526.63,527.42,526.3,526.3,1700.0,526.63,527.42,526.3,526.3,1700.0
2014-05-06 10:50:00,526.32,526.32,526.0,526.0,300.0,526.32,526.32,526.0,526.0,300.0
2014-05-06 11:00:00,526.0,526.66,525.0,525.0,1100.0,526.0,526.66,525.0,525.0,1100.0
2014-05-06 11:10:00,524.95,525.87,524.95,525.21,1100.0,524.95,525.87,524.95,525.21,1100.0
2014-05-06 11:20:00,525.0,525.18,524.35,524.35,800.0,525.0,525.18,524.35,524.35,800.0
2014-05-06 11:30:00,524.52,525.69,524.09,525.54,3500.0,524.52,525.69,524.09,525.54,3500.0
2014-05-06 11:40:00,525.43,525.43,524.1,524.77,700.0,525.43,525.43,524.1,524.77,700.0
2014-05-06 11:50:00,525.1,525.1,524.29,525.0,1200.0,525.1,525.1,524.29,525.0,1200.0
2014-05-06 12:00:00,525.45,525.45,523.03,523.03,4100.0,525.45,525.45,523.03,523.03,4100.0
2014-05-06 12:10:00,523.2,523.81,523.2,523.8,1200.0,523.2,523.81,523.2,523.8,1200.0
2014-05-06 12:20:00,523.91,523.96,523.32,523.86,2000.0,523.91,523.96,523.32,523.86,2000.0
2014-05-06 12:30:00,523.79,523.88,523.39,523.43,500.0,523.79,523.88,523.39,523.43,500.0
2014-05-06 12:40:00,523.13,523.27,522.69,523.16,1100.0,523.13,523.27,522.69,523.16,1100.0
2014-05-06 12:50:00,523.12,523.39,522.66,523.39,600.0,523.12,523.39,522.66,523.39,600.0
2014-05-06 13:00:00,523.95,523.95,523.28,523.28,200.0,523.95,523.95,523.28,523.28,200.0
2014-05-06 13:10:00,523.76,523.99,523.18,523.18,1800.0,523.76,523.99,523.18,523.18,1800.0
2014-05-06 13:20:00,523.33,524.5,522.35,524.3,2400.0,523.33,524.5,522.35,524.3,2400.0
2014-05-06 13:30:00,523.68,524.19,523.19,523.65,1300.0,523.68,524.19,523.19,523.65,1300.0
2014-05-06 13:40:00,524.16,524.16,523.38,523.38,500.0,524.16,524.16,523.38,523.38,500.0
2014-05-06 13:50:00,523.41,524.06,523.32,523.91,2000.0,523.41,524.06,523.32,523.91,2000.0
2014-05-06 14:00:00,522.84,523.87,522.84,523.08,1000.0,522.84,523.87,522.84,523.08,1000.0
2014-05-06 14:10:00,523.23,524.61,522.92,524.61,4000.0,523.23,524.61,522.92,524.61,4000.0
2014-05-06 14:20:00,523.83,525.07,523.63,524.64,3600.0,523.83,525.07,523.63,524.64,3600.0
2014-05-06 14:30:00,524.79,527.46,524.79,527.45,7600.0,524.79,527.46,524.79,527.45,7600.0
2014-05-06 14:40:00,527.45,527.99,526.76,527.91,5500.0,527.45,527.99,526.76,527.91,5500.0
2014-05-06 14:50:00,527.07,527.8,526.0,527.07,8000.0,527.07,527.8,526.0,527.07,8000.0
2014-05-06 15:00:00,526.97,527.69,526.97,527.32,2800.0,526.97,527.69,526.97,527.32,2800.0
2014-05-06 15:10:00,527.6,528.0,527.09,527.78,3900.0,527.6,528.0,527.09,527.78,3900.0
2014-05-06 15:20:00,528.0,528.15,527.49,527.93,1500.0,528.0,528.15,527.49,527.93,1500.0
2014-05-06 15:30:00,527.86,528.21,527.03,527.69,3900.0,527.86,528.21,527.03,527.69,3900.0
2014-05-06 15:40:00,527.84,528.21,527.21,527.7,4800.0,527.84,528.21,527.21,527.7,4800.0
2014-05-06 15:50:00,527.24,527.42,526.41,526.71,9400.0,527.24,527.42,526.41,526.71,9400.0
2014-05-07 09:30:00,527.0,528.88,526.88,528.48,3500.0,527.0,528.88,526.88,528.48,3500.0
2014-05-07 09:40:00,527.85,528.05,526.17,527.54,1200.0,527.85,528.05,526.17,527.54,1200.0
2014-05-07 09:50:00,527.03,527.03,525.58,525.98,1400.0,527.03,527.03,525.58,525.98,1400.0
2014-05-07 10:00:00,525.13,525.76,524.27,524.78,2200.0,525.13,525.76,524.27,524.78,2200.0
2014-05-07 10:10:00,523.31,523.75,522.68,523.39,2700.0,523.31,523.75,522.68,523.39,2700.0
2014-05-07 10:20:00,522.22,523.24,521.98,522.83,2300.0,522.22,523.24,521.98,522.83,2300.0
2014-05-07 10:30:00,523.1,525.31,523.05,524.71,4100.0,523.1,525.31,523.05,524.71,4100.0
2014-05-07 10:40:00,524.08,524.63,523.46,524.51,2500.0,524.08,524.63,523.46,524.51,2500.0
2014-05-07 10:50:00,524.4,525.46,524.4,524.47,4600.0,524.4,525.46,524.4,524.47,4600.0
2014-05-07 11:00:00,524.11,524.35,522.8,523.4,2600.0,524.11,524.35,522.8,523.4,2600.0
2014-05-07 11:10:00,523.36,523.36,522.55,522.55,500.0,523.36,523.36,522.55,522.55,500.0
2014-05-07 11:20:00,522.31,524.16,522.31,523.62,2100.0,522.31,524.16,522.31,523.62,2100.0
2014-05-07 11:30:00,522.74,525.84,522.74,525.59,6200.0,522.74,525.84,522.74,525.59,6200.0
2014-05-07 11:40:00,525.78,527.38,525.61,526.83,4200.0,525.78,527.38,525.61,526.83,4200.0
2014-05-07 11:50:00,526.69,526.82,525.99,526.2,2500.0,526.69,526.82,525.99,526.2,2500.0
2014-05-07 12:00:00,526.37,526.37,525.14,525.57,3500.0,526.37,526.37,525.14,525.57,3500.0
2014-05-07 12:10:00,525.42,526.02,525.42,525.52,1100.0,525.42,526.02,525.42,525.52,1100.0
2014-05-07 12:20:00,526.16,526.42,525.26,525.26,5000.0,526.16,526.42,525.26,525.26,5000.0
2014-05-07 12:30:00,525.31,525.4,524.72,525.17,1600.0,525.31,525.4,524.72,525.17,1600.0
2014-05-07 12:40:00,525.55,525.55,524.47,525.13,1500.0,525.55,525.55,524.47,525.13,1500.0
2014-05-07 12:50:00,524.61,525.07,524.32,524.56,600.0,524.61,525.07,524.32,524.56,600.0
2014-05-07 13:00:00,524.17,524.49,523.75,523.75,1100.0,524.17,524.49,523.75,523.75,1100.0
2014-05-07 13:10:00,523.94,524.73,523.61,524.73,2300.0,523.94,524.73,523.61,524.73,2300.0
2014-05-07 13:20:00,525.0,525.0,523.68,523.88,600.0,525.0,525.0,523.68,523.88,600.0
2014-05-07 13:30:00,523.74,524.02,523.59,523.81,500.0,523.74,524.02,523.59,523.81,500.0
2014-05-07 13:40:00,523.82,524.23,523.79,524.23,1600.0,523.82,524.23,523.79,524.23,1600.0
2014-05-07 13:50:00,523.9,523.9,523.03,523.12,1500.0,523.9,523.9,523.03,523.12,1500.0
2014-05-07 14:00:00,522.66,523.46,522.66,523.33,900.0,522.66,523.46,522.66,523.33,900.0
2014-05-07 14:10:00,523.76,524.33,523.22,524.24,1200.0,523.76,524.33,523.22,524.24,1200.0
2014-05-07 14:20:00,523.92,524.25,523.58,524.08,1000.0,523.92,524.25,523.58,524.08,1000.0
2014-05-07 14:30:00,524.68,524.68,523.88,523.88,500.0,524.68,524.68,523.88,523.88,500.0
2014-05-07 14:40:00,523.88,523.88,523.59,523.75,600.0,523.88,523.88,523.59,523.75,600.0
2014-05-07 14:50:00,523.39,524.01,523.07,523.95,2900.0,523.39,524.01,523.07,523.95,2900.0
2014-05-07 15:00:00,524.0,524.37,523.7,524.29,1800.0,524.0,524.37,523.7,524.29,1800.0
2014-05-07 15:10:00,524.21,524.21,523.83,524.08,1400.0,524.21,524.21,523.83,524.08,1400.0
2014-05-07 15:20:00,523.73,524.25,523.36,523.6,2900.0,523.73,524.25,523.36,523.6,2900.0
2014-05-07 15:30:00,523.35,524.13,523.35,524.0,3400.0,523.35,524.13,523.35,524.0,3400.0
2014-05-07 15:40:00,524.22,525.29,524.22,524.97,2800.0,524.22,525.29,524.22,524.97,2800.0
2014-05-07 15:50:00,525.04,525.58,524.57,524.57,8600.0,525.04,525.58,524.57,524.57,8600.0
2014-05-08 09:30:00,523.84,528.99,522.0,525.55,6300.0,523.84,528.99,522.0,525.55,6300.0
2014-05-08 09:40:00,525.55,528.53,525.01,527.67,6000.0,525.55,528.53,525.01,527.67,6000.0
2014-05-08 09:50:00,527.67,528.93,526.3,527.32,1900.0,527.67,528.93,526.3,527.32,1900.0
2014-05-08 10:00:00,527.52,529.65,527.52,528.29,2900.0,527.52,529.65,527.52,528.29,2900.0
2014-05-08 10:10:00,529.13,530.67,529.13,529.82,2300.0,529.13,530.67,529.13,529.82,2300.0
2014-05-08 10:20:00,529.6,530.03,529.12,529.25,1800.0,529.6,530.03,529.12,529.25,1800.0
2014-05-08 10:30:00,529.51,529.53,528.19,528.19,800.0,529.51,529.53,528.19,528.19,800.0
2014-05-08 10:40:00,527.81,528.48,526.48,526.67,5200.0,527.81,528.48,526.48,526.67,5200.0
2014-05-08 10:50:00,526.69,527.21,526.38,526.38,1900.0,526.69,527.21,526.38,526.38,1900.0
2014-05-08 11:00:00,526.89,528.47,525.83,528.0,2900.0,526.89,528.47,525.83,528.0,2900.0
2014-05-08 11:10:00,528.65,529.2,528.44,529.2,1700.0,528.65,529.2,528.44,529.2,1700.0
2014-05-08 11:20:00,529.21,529.21,528.82,529.09,900.0,529.21,529.21,528.82,529.09,900.0
2014-05-08 11:30:00,528.94,530.52,528.93,529.85,3100.0,528.94,530.52,528.93,529.85,3100.0
2014-05-08 11:40:00,530.27,530.67,530.09,530.67,800.0,530.27,530.67,530.09,530.67,800.0
2014-05-08 11:50:00,530.57,530.77,530.4,530.62,1100.0,530.57,530.77,530.4,530.62,1100.0
2014-05-08 12:00:00,530.79,531.21,530.59,531.21,1600.0,530.79,531.21,530.59,531.21,1600.0
2014-05-08 12:10:00,530.63,531.0,530.37,530.88,2700.0,530.63,531.0,530.37,530.88,2700.0
2014-05-08 12:20:00,530.69,531.16,530.47,531.06,1300.0,530.69,531.16,530.47,531.06,1300.0
2014-05-08 12:30:00,531.07,531.07,530.47,530.77,1100.0,531.07,531.07,530.47,530.77,1100.0
2014-05-08 12:40:00,530.78,531.0,529.85,529.85,3500.0,530.78,531.0,529.85,529.85,3500.0
2014-05-08 12:50:00,529.98,530.64,529.87,530.3,4800.0,529.98,530.64,529.87,530.3,4800.0
2014-05-08 13:00:00,530.11,530.51,530.04,530.5,1200.0,530.11,530.51,530.04,530.5,1200.0
2014-05-08 13:10:00,530.3,530.61,529.72,530.14,5500.0,530.3,530.61,529.72,530.14,5500.0
2014-05-08 13:20:00,530.36,531.03,529.56,530.63,3500.0,530.36,531.03,529.56,530.63,3500.0
2014-05-08 13:30:00,530.51,531.12,530.27,530.7,3500.0,530.51,531.12,530.27,530.7,3500.0
2014-05-08 13:40:00,530.82,532.68,530.82,532.0,2400.0,530.82,532.68,530.82,532.0,2400.0
2014-05-08 13:50:00,532.05,532.4,530.85,531.31,1600.0,532.05,532.4,530.85,531.31,1600.0
2014-05-08 14:00:00,531.13,531.58,530.43,531.11,3100.0,531.13,531.58,530.43,531.11,3100.0
2014-05-08 14:10:00,530.49,530.66,529.67,529.74,8100.0,530.49,530.66,529.67,529.74,8100.0
2014-05-08 14:20:00,529.38,529.99,529.35,529.89,2400.0,529.38,529.99,529.35,529.89,2400.0
2014-05-08 14:30:00,530.19,530.39,529.43,529.81,1600.0,530.19,530.39,529.43,529.81,1600.0
2014-05-08 14:40:00,529.72,529.72,527.81,528.07,2400.0,529.72,529.72,527.81,528.07,2400.0
2014-05-08 14:50:00,528.2,528.69,527.66,527.66,3200.0,528.2,528.69,527.66,527.66,3200.0
2014-05-08 15:00:00,527.65,528.3,526.57,527.09,5000.0,527.65,528.3,526.57,527.09,5000.0
2014-05-08 15:10:00,527.09,528.08,527.0,527.96,2700.0,527.09,528.08,527.0,527.96,2700.0
2014-05-08 15:20:00,528.52,529.26,528.07,529.26,3100.0,528.52,529.26,528.07,529.26,3100.0
2014-05-08 15:30:00,528.7,529.46,528.24,529.34,4500.0,528.7,529.46,528.24,529.34,4500.0
2014-05-08 15:40:00,528.93,530.55,528.92,530.33,8600.0,528.93,530.55,528.92,530.33,8600.0
2014-05-08 15:50:00,530.06,531.25,529.8,531.03,26200.0,530.06,531.25,529.8,531.03,26200.0
2014-05-09 09:30:00,529.0,529.43,527.21,528.86,4500.0,529.0,529.43,527.21,528.86,4500.0
2014-05-09 09:40:00,528.99,529.37,526.69,527.95,4700.0,528.99,529.37,526.69,527.95,4700.0
2014-05-09 09:50:00,528.79,531.0,528.68,529.97,3700.0,528.79,531.0,528.68,529.97,3700.0
2014-05-09 10:00:00,530.66,531.26,529.77,531.26,2000.0,530.66,531.26,529.77,531.26,2000.0
2014-05-09 10:10:00,531.06,532.57,531.06,532.57,800.0,531.06,532.57,531.06,532.57,800.0
2014-05-09 10:20:00,532.48,532.79,531.61,531.61,600.0,532.48,532.79,531.61,531.61,600.0
2014-05-09 10:30:00,531.55,531.9,530.81,530.88,2500.0,531.55,531.9,530.81,530.88,2500.0
2014-05-09 10:40:00,530.61,531.9,530.31,531.69,1900.0,530.61,531.9,530.31,531.69,1900.0
2014-05-09 10:50:00,531.87,532.44,531.87,532.37,300.0,531.87,532.44,531.87,532.37,300.0
2014-05-09 11:00:00,531.52,532.03,531.01,531.57,1900.0,531.52,532.03,531.01,531.57,1900.0
2014-05-09 11:10:00,530.91,531.98,530.91,531.98,1100.0,530.91,531.98,530.91,531.98,1100.0
2014-05-09 11:20:00,532.16,532.63,531.6,532.63,400.0,532.16,532.63,531.6,532.63,400.0
2014-05-09 11:30:00,532.52,533.44,532.0,532.83,1100.0,532.52,533.44,532.0,532.83,1100.0
2014-05-09 11:40:00,532.77,532.93,532.26,532.9,2300.0,532.77,532.93,532.26,532.9,2300.0
2014-05-09 11:50:00,533.05,533.05,532.64,532.64,2600.0,533.05,533.05,532.64,532.64,2600.0
2014-05-09 12:00:00,532.6,532.6,531.07,531.55,4800.0,532.6,532.6,531.07,531.55,4800.0
2014-05-09 12:10:00,531.69,532.21,531.11,532.21,700.0,531.69,532.21,531.11,532.21,700.0
2014-05-09 12:20:00,532.37,532.44,531.71,531.71,1900.0,532.37,532.44,531.71,531.71,1900.0
2014-05-09 12:30:00,531.63,533.0,531.25,533.0,1600.0,531.63,533.0,531.25,533.0,1600.0
2014-05-09 12:40:00,533.0,534.05,532.72,534.0,3400.0,533.0,534.05,532.72,534.0,3400.0
2014-05-09 12:50:00,534.08,534.08,533.26,533.26,2800.0,534.08,534.08,533.26,533.26,2800.0
2014-05-09 13:00:00,533.28,533.95,533.28,533.32,1200.0,533.28,533.95,533.28,533.32,1200.0
2014-05-09 13:10:00,533.59,533.59,532.81,533.55,1600.0,533.59,533.59,532.81,533.55,1600.0
2014-05-09 13:20:00,533.64,534.0,533.58,534.0,600.0,533.64,534.0,533.58,534.0,600.0
2014-05-09 13:30:00,534.0,534.0,533.31,534.0,1700.0,534.0,534.0,533.31,534.0,1700.0
2014-05-09 13:40:00,534.0,534.0,532.62,533.2,1600.0,534.0,534.0,532.62,533.2,1600.0
2014-05-09 13:50:00,533.5,534.12,533.35,533.72,2900.0,533.5,534.12,533.35,533.72,2900.0
2014-05-09 14:00:00,533.85,534.25,533.65,534.09,2400.0,533.85,534.25,533.65,534.09,2400.0
2014-05-09 14:10:00,533.99,534.06,533.09,533.46,1900.0,533.99,534.06,533.09,533.46,1900.0
2014-05-09 14:20:00,533.83,533.83,533.08,533.08,700.0,533.83,533.83,533.08,533.08,700.0
2014-05-09 14:30:00,533.34,534.21,533.15,534.21,3200.0,533.34,534.21,533.15,534.21,3200.0
2014-05-09 14:40:00,533.67,533.67,532.87,532.87,4500.0,533.67,533.67,532.87,532.87,4500.0
2014-05-09 14:50:00,532.88,533.39,532.88,533.39,4200.0,532.88,533.39,532.88,533.39,4200.0
2014-05-09 15:00:00,533.89,534.39,533.89,534.38,2500.0,533.89,534.39,533.89,534.38,2500.0
2014-05-09 15:10:00,534.17,534.18,533.19,533.19,3100.0,534.17,534.18,533.19,533.19,3100.0
2014-05-09 15:20:00,533.88,534.33,533.3,534.21,2500.0,533.88,534.33,533.3,534.21,2500.0
2014-05-09 15:30:00,533.99,534.68,533.75,534.39,3500.0,533.99,534.68,533.75,534.39,3500.0
2014-05-09 15:40:00,534.36,535.0,534.35,535.0,7400.0,534.36,535.0,534.35,535.0,7400.0
2014-05-09 15:50:00,535.0,536.09,534.8,536.07,14700.0,535.0,536.09,534.8,536.07,14700.0
2014-05-12 09:30:00,538.79,539.97,537.21,538.23,5100.0,538.79,539.97,537.21,538.23,5100.0
2014-05-12 09:40:00,538.38,539.62,538.34,539.33,2000.0,538.38,539.62,538.34,539.33,2000.0
2014-05-12 09:50:00,539.16,539.56,538.92,538.92,600.0,539.16,539.56,538.92,538.92,600.0
2014-05-12 10:00:00,539.0,539.07,538.75,538.77,1400.0,539.0,539.07,538.75,538.77,1400.0
2014-05-12 10:10:00,538.51,541.88,538.36,541.85,7200.0,538.51,541.88,538.36,541.85,7200.0
2014-05-12 10:20:00,541.87,541.87,539.38,539.38,1500.0,541.87,541.87,539.38,539.38,1500.0
2014-05-12 10:30:00,540.08,540.47,539.94,540.46,500.0,540.08,540.47,539.94,540.46,500.0
2014-05-12 10:40:00,540.32,540.38,539.53,539.71,2900.0,540.32,540.38,539.53,539.71,2900.0
2014-05-12 10:50:00,538.84,539.53,538.62,539.02,1500.0,538.84,539.53,538.62,539.02,1500.0
2014-05-12 11:00:00,539.41,539.93,539.03,539.74,1400.0,539.41,539.93,539.03,539.74,1400.0
2014-05-12 11:10:00,539.31,539.97,538.98,539.91,2300.0,539.31,539.97,538.98,539.91,2300.0
2014-05-12 11:20:00,539.67,540.48,539.56,540.1,3100.0,539.67,540.48,539.56,540.1,3100.0
2014-05-12 11:30:00,540.26,540.26,539.4,539.4,800.0,540.26,540.26,539.4,539.4,800.0
2014-05-12 11:40:00,539.79,540.35,539.79,540.11,700.0,539.79,540.35,539.79,540.11,700.0
2014-05-12 11:50:00,540.09,540.23,539.56,539.98,1500.0,540.09,540.23,539.56,539.98,1500.0
2014-05-12 12:00:00,539.63,540.03,539.3,540.0,1800.0,539.63,540.03,539.3,540.0,1800.0
2014-05-12 12:10:00,540.29,541.27,539.94,541.22,3700.0,540.29,541.27,539.94,541.22,3700.0
2014-05-12 12:20:00,541.22,541.5,540.98,541.16,1100.0,541.22,541.5,540.98,541.16,1100.0
2014-05-12 12:30:00,540.73,540.91,540.06,540.06,700.0,540.73,540.91,540.06,540.06,700.0
2014-05-12 12:40:00,539.63,539.91,539.49,539.91,1900.0,539.63,539.91,539.49,539.91,1900.0
2014-05-12 12:50:00,540.18,540.18,539.34,539.91,1000.0,540.18,540.18,539.34,539.91,1000.0
2014-05-12 13:00:00,539.92,540.34,539.88,540.34,500.0,539.92,540.34,539.88,540.34,500.0
2014-05-12 13:10:00,540.47,541.59,540.2,541.17,2700.0,540.47,541.59,540.2,541.17,2700.0
2014-05-12 13:20:00,541.27,541.58,541.04,541.08,1600.0,541.27,541.58,541.04,541.08,1600.0
2014-05-12 13:30:00,541.28,541.65,541.28,541.52,1100.0,541.28,541.65,541.28,541.52,1100.0
2014-05-12 13:40:00,541.76,542.42,541.76,542.34,2600.0,541.76,542.42,541.76,542.34,2600.0
2014-05-12 13:50:00,542.15,542.99,541.63,542.54,2800.0,542.15,542.99,541.63,542.54,2800.0
2014-05-12 14:00:00,542.87,544.18,542.54,544.08,7500.0,542.87,544.18,542.54,544.08,7500.0
2014-05-12 14:10:00,543.9,544.54,543.38,543.82,4500.0,543.9,544.54,543.38,543.82,4500.0
2014-05-12 14:20:00,543.77,544.2,543.38,544.15,1600.0,543.77,544.2,543.38,544.15,1600.0
2014-05-12 14:30:00,544.1,544.72,543.4,544.36,4800.0,544.1,544.72,543.4,544.36,4800.0
2014-05-12 14:40:00,544.29,544.65,543.9,544.2,2300.0,544.29,544.65,543.9,544.2,2300.0
2014-05-12 14:50:00,544.63,544.63,544.0,544.53,2200.0,544.63,544.63,544.0,544.53,2200.0
2014-05-12 15:00:00,544.65,544.65,544.04,544.51,2800.0,544.65,544.65,544.04,544.51,2800.0
2014-05-12 15:10:00,544.28,544.65,543.88,544.26,5000.0,544.28,544.65,543.88,544.26,5000.0
2014-05-12 15:20:00,544.26,544.88,544.15,544.17,5800.0,544.26,544.88,544.15,544.17,5800.0
2014-05-12 15:30:00,544.7,544.7,543.84,544.21,3600.0,544.7,544.7,543.84,544.21,3600.0
2014-05-12 15:40:00,543.99,544.16,543.23,543.42,6300.0,543.99,544.16,543.23,543.42,6300.0
2014-05-12 15:50:00,543.98,544.54,542.98,543.01,28000.0,543.98,544.54,542.98,543.01,28000.0
2014-05-13 09:30:00,543.78,546.7,543.0,543.09,2100.0,543.78,546.7,543.0,543.09,2100.0
2014-05-13 09:40:00,543.29,543.29,541.58,542.47,800.0,543.29,543.29,541.58,542.47,800.0
2014-05-13 09:50:00,542.47,542.76,540.38,540.38,2000.0,542.47,542.76,540.38,540.38,2000.0
2014-05-13 10:00:00,540.78,541.4,540.41,540.41,5300.0,540.78,541.4,540.41,540.41,5300.0
2014-05-13 10:10:00,540.43,540.47,538.68,538.73,4200.0,540.43,540.47,538.68,538.73,4200.0
2014-05-13 10:20:00,538.88,538.88,536.9,538.0,7700.0,538.88,538.88,536.9,538.0,7700.0
2014-05-13 10:30:00,538.36,538.36,537.62,537.62,2100.0,538.36,538.36,537.62,537.62,2100.0
2014-05-13 10:40:00,537.79,538.42,537.06,537.06,1600.0,537.79,538.42,537.06,537.06,1600.0
2014-05-13 10:50:00,537.38,537.61,536.9,536.9,700.0,537.38,537.61,536.9,536.9,700.0
2014-05-13 11:00:00,536.55,536.99,536.25,536.39,1300.0,536.55,536.99,536.25,536.39,1300.0
2014-05-13 11:10:00,536.35,536.99,536.35,536.44,2000.0,536.35,536.99,536.35,536.44,2000.0
2014-05-13 11:20:00,535.88,535.92,535.39,535.39,900.0,535.88,535.92,535.39,535.39,900.0
2014-05-13 11:30:00,536.46,536.46,534.8,534.8,3200.0,536.46,536.46,534.8,534.8,3200.0
2014-05-13 11:40:00,534.56,535.12,534.32,534.88,4000.0,534.56,535.12,534.32,534.88,4000.0
2014-05-13 11:50:00,535.05,535.4,534.27,534.79,2800.0,535.05,535.4,534.27,534.79,2800.0
2014-05-13 12:00:00,534.67,534.67,534.13,534.22,1900.0,534.67,534.67,534.13,534.22,1900.0
2014-05-13 12:10:00,533.75,534.85,533.75,534.65,11600.0,533.75,534.85,533.75,534.65,11600.0
2014-05-13 12:20:00,534.44,534.44,532.72,532.98,4400.0,534.44,534.44,532.72,532.98,4400.0
2014-05-13 12:30:00,532.84,534.23,532.5,534.08,5600.0,532.84,534.23,532.5,534.08,5600.0
2014-05-13 12:40:00,533.7,534.9,533.67,534.88,3500.0,533.7,534.9,533.67,534.88,3500.0
2014-05-13 12:50:00,534.78,534.78,533.67,533.76,1400.0,534.78,534.78,533.67,533.76,1400.0
2014-05-13 13:00:00,533.72,534.2,533.72,534.2,1000.0,533.72,534.2,533.72,534.2,1000.0
2014-05-13 13:10:00,533.97,534.46,533.69,533.69,3400.0,533.97,534.46,533.69,533.69,3400.0
2014-05-13 13:20:00,533.69,534.42,533.68,533.87,3000.0,533.69,534.42,533.68,533.87,3000.0
2014-05-13 13:30:00,533.96,534.09,533.03,533.71,4400.0,533.96,534.09,533.03,533.71,4400.0
2014-05-13 13:40:00,533.2,533.76,532.76,532.76,3300.0,533.2,533.76,532.76,532.76,3300.0
2014-05-13 13:50:00,532.76,533.23,532.71,533.21,2600.0,532.76,533.23,532.71,533.21,2600.0
2014-05-13 14:00:00,533.48,534.57,533.2,534.29,4100.0,533.48,534.57,533.2,534.29,4100.0
2014-05-13 14:10:00,534.08,534.27,533.8,534.09,2000.0,534.08,534.27,533.8,534.09,2000.0
2014-05-13 14:20:00,534.14,535.05,534.1,534.51,2400.0,534.14,535.05,534.1,534.51,2400.0
2014-05-13 14:30:00,533.98,535.0,533.95,534.73,3200.0,533.98,535.0,533.95,534.73,3200.0
2014-05-13 14:40:00,534.57,535.44,534.27,534.89,4800.0,534.57,535.44,534.27,534.89,4800.0
2014-05-13 14:50:00,535.07,535.13,534.55,534.56,3300.0,535.07,535.13,534.55,534.56,3300.0
2014-05-13 15:00:00,534.43,534.99,533.56,533.62,2400.0,534.43,534.99,533.56,533.62,2400.0
2014-05-13 15:10:00,533.72,533.72,532.55,532.78,5400.0,533.72,533.72,532.55,532.78,5400.0
2014-05-13 15:20:00,532.78,533.3,532.53,532.91,8000.0,532.78,533.3,532.53,532.91,8000.0
2014-05-13 15:30:00,533.0,533.35,532.59,532.92,6900.0,533.0,533.35,532.59,532.92,6900.0
2014-05-13 15:40:00,532.77,533.06,532.22,532.64,12600.0,532.77,533.06,532.22,532.64,12600.0
2014-05-13 15:50:00,532.86,533.11,532.33,533.06,20600.0,532.86,533.11,532.33,533.06,20600.0
2014-05-14 09:30:00,532.63,532.99,530.17,530.99,3800.0,532.63,532.99,530.17,530.99,3800.0
2014-05-14 09:40:00,531.03,531.98,530.37,530.77,1400.0,531.03,531.98,530.37,530.77,1400.0
2014-05-14 09:50:00,531.29,531.29,530.73,531.0,1600.0,531.29,531.29,530.73,531.0,1600.0
2014-05-14 10:00:00,531.01,531.9,529.31,529.33,3000.0,531.01,531.9,529.31,529.33,3000.0
2014-05-14 10:10:00,529.55,529.55,526.87,528.1,11100.0,529.55,529.55,526.87,528.1,11100.0
2014-05-14 10:20:00,528.17,529.87,528.17,528.54,8800.0,528.17,529.87,528.17,528.54,8800.0
2014-05-14 10:30:00,529.03,529.87,528.88,529.66,3000.0,529.03,529.87,528.88,529.66,3000.0
2014-05-14 10:40:00,530.39,530.39,529.24,530.18,5000.0,530.39,530.39,529.24,530.18,5000.0
2014-05-14 10:50:00,529.91,530.67,529.32,529.32,5500.0,529.91,530.67,529.32,529.32,5500.0
2014-05-14 11:00:00,529.5,529.55,528.15,528.5,1600.0,529.5,529.55,528.15,528.5,1600.0
2014-05-14 11:10:00,528.39,528.7,527.69,528.03,5100.0,528.39,528.7,527.69,528.03,5100.0
2014-05-14 11:20:00,527.98,527.98,526.9,527.2,6400.0,527.98,527.98,526.9,527.2,6400.0
2014-05-14 11:30:00,527.18,527.87,527.06,527.44,4100.0,527.18,527.87,527.06,527.44,4100.0
2014-05-14 11:40:00,527.44,527.95,527.12,527.89,3100.0,527.44,527.95,527.12,527.89,3100.0
2014-05-14 11:50:00,528.25,528.31,527.39,527.39,1600.0,528.25,528.31,527.39,527.39,1600.0
2014-05-14 12:00:00,527.66,527.66,527.28,527.28,1600.0,527.66,527.66,527.28,527.28,1600.0
2014-05-14 12:10:00,527.16,527.65,527.16,527.61,1700.0,527.16,527.65,527.16,527.61,1700.0
2014-05-14 12:20:00,528.45,528.46,527.72,528.29,8300.0,528.45,528.46,527.72,528.29,8300.0
2014-05-14 12:30:00,528.33,529.31,527.96,529.31,2300.0,528.33,529.31,527.96,529.31,2300.0
2014-05-14 12:40:00,528.89,529.45,528.54,529.45,1300.0,528.89,529.45,528.54,529.45,1300.0
2014-05-14 12:50:00,529.32,529.32,529.32,529.32,100.0,529.32,529.32,529.32,529.32,100.0
2014-05-14 13:00:00,529.36,529.37,528.67,529.08,2300.0,529.36,529.37,528.67,529.08,2300.0
2014-05-14 13:10:00,529.3,529.88,529.3,529.88,1100.0,529.3,529.88,529.3,529.88,1100.0
2014-05-14 13:20:00,529.87,530.07,529.46,530.07,1500.0,529.87,530.07,529.46,530.07,1500.0
2014-05-14 13:30:00,529.53,530.19,529.53,529.62,1600.0,529.53,530.19,529.53,529.62,1600.0
2014-05-14 13:40:00,529.69,530.42,529.24,530.42,1700.0,529.69,530.42,529.24,530.42,1700.0
2014-05-14 13:50:00,530.01,530.01,529.52,529.71,1100.0,530.01,530.01,529.52,529.71,1100.0
2014-05-14 14:00:00,530.06,530.25,529.86,529.92,1000.0,530.06,530.25,529.86,529.92,1000.0
2014-05-14 14:10:00,529.18,529.23,528.53,529.16,1300.0,529.18,529.23,528.53,529.16,1300.0
2014-05-14 14:20:00,528.86,530.22,528.86,529.45,2800.0,528.86,530.22,528.86,529.45,2800.0
2014-05-14 14:30:00,529.46,529.7,529.17,529.5,2400.0,529.46,529.7,529.17,529.5,2400.0
2014-05-14 14:40:00,528.96,529.58,528.4,528.4,3800.0,528.96,529.58,528.4,528.4,3800.0
2014-05-14 14:50:00,528.68,529.36,528.64,529.02,800.0,528.68,529.36,528.64,529.02,800.0
2014-05-14 15:00:00,529.17,529.59,528.5,528.5,3400.0,529.17,529.59,528.5,528.5,3400.0
2014-05-14 15:10:00,529.23,529.31,528.74,528.95,2000.0,529.23,529.31,528.74,528.95,2000.0
2014-05-14 15:20:00,529.2,529.73,528.97,529.05,1800.0,529.2,529.73,528.97,529.05,1800.0
2014-05-14 15:30:00,529.03,529.43,528.34,529.22,6500.0,529.03,529.43,528.34,529.22,6500.0
2014-05-14 15:40:00,528.68,529.94,528.68,529.55,9600.0,528.68,529.94,528.68,529.55,9600.0
2014-05-14 15:50:00,529.55,529.74,529.11,529.39,12500.0,529.55,529.74,529.11,529.39,12500.0
2014-05-15 09:30:00,530.37,530.37,527.18,528.37,6400.0,530.37,530.37,527.18,528.37,6400.0
2014-05-15 09:40:00,527.18,528.18,525.66,525.66,6300.0,527.18,528.18,525.66,525.66,6300.0
2014-05-15 09:50:00,525.25,525.49,524.09,524.25,4200.0,525.25,525.49,524.09,524.25,4200.0
2014-05-15 10:00:00,524.57,524.57,523.34,523.34,3400.0,524.57,524.57,523.34,523.34,3400.0
2014-05-15 10:10:00,522.81,523.71,522.0,522.9,3200.0,522.81,523.71,522.0,522.9,3200.0
2014-05-15 10:20:00,522.93,524.75,522.86,523.14,3100.0,522.93,524.75,522.86,523.14,3100.0
2014-05-15 10:30:00,522.9,523.44,522.16,522.16,2400.0,522.9,523.44,522.16,522.16,2400.0
2014-05-15 10:40:00,522.45,523.49,522.12,522.12,5100.0,522.45,523.49,522.12,522.12,5100.0
2014-05-15 10:50:00,522.62,523.38,522.5,523.35,1400.0,522.62,523.38,522.5,523.35,1400.0
2014-05-15 11:00:00,522.98,523.4,521.11,521.5,1600.0,522.98,523.4,521.11,521.5,1600.0
2014-05-15 11:10:00,521.0,521.52,520.02,520.59,5800.0,521.0,521.52,520.02,520.59,5800.0
2014-05-15 11:20:00,520.57,521.42,520.11,520.32,8600.0,520.57,521.42,520.11,520.32,8600.0
2014-05-15 11:30:00,520.87,521.5,520.18,521.38,2500.0,520.87,521.5,520.18,521.38,2500.0
2014-05-15 11:40:00,521.1,521.1,518.58,518.58,4700.0,521.1,521.1,518.58,518.58,4700.0
2014-05-15 11:50:00,518.24,518.61,517.04,517.15,4000.0,518.24,518.61,517.04,517.15,4000.0
2014-05-15 12:00:00,517.15,518.42,516.79,518.24,9100.0,517.15,518.42,516.79,518.24,9100.0
2014-05-15 12:10:00,517.84,517.9,517.04,517.39,2300.0,517.84,517.9,517.04,517.39,2300.0
2014-05-15 12:20:00,517.02,517.93,517.02,517.38,1600.0,517.02,517.93,517.02,517.38,1600.0
2014-05-15 12:30:00,517.46,518.63,517.41,517.78,3700.0,517.46,518.63,517.41,517.78,3700.0
2014-05-15 12:40:00,517.89,518.59,517.46,518.07,2200.0,517.89,518.59,517.46,518.07,2200.0
2014-05-15 12:50:00,517.63,519.02,517.63,518.53,1800.0,517.63,519.02,517.63,518.53,1800.0
2014-05-15 13:00:00,518.37,518.72,518.11,518.11,1300.0,518.37,518.72,518.11,518.11,1300.0
2014-05-15 13:10:00,518.53,518.53,517.6,517.81,800.0,518.53,518.53,517.6,517.81,800.0
2014-05-15 13:20:00,517.84,518.39,517.55,518.39,1700.0,517.84,518.39,517.55,518.39,1700.0
2014-05-15 13:30:00,518.65,519.07,518.63,518.78,1100.0,518.65,519.07,518.63,518.78,1100.0
2014-05-15 13:40:00,518.62,518.96,518.49,518.96,500.0,518.62,518.96,518.49,518.96,500.0
2014-05-15 13:50:00,518.22,522.42,518.22,521.97,5700.0,518.22,522.42,518.22,521.97,5700.0
2014-05-15 14:00:00,521.98,524.3,521.98,524.29,6000.0,521.98,524.3,521.98,524.29,6000.0
2014-05-15 14:10:00,524.11,524.11,522.01,522.45,5100.0,524.11,524.11,522.01,522.45,5100.0
2014-05-15 14:20:00,522.23,523.02,522.01,522.92,3800.0,522.23,523.02,522.01,522.92,3800.0
2014-05-15 14:30:00,522.76,523.7,522.76,523.35,1100.0,522.76,523.7,522.76,523.35,1100.0
2014-05-15 14:40:00,523.52,523.52,522.83,523.0,600.0,523.52,523.52,522.83,523.0,600.0
2014-05-15 14:50:00,523.54,524.22,523.4,523.4,2600.0,523.54,524.22,523.4,523.4,2600.0
2014-05-15 15:00:00,523.66,524.87,523.16,523.76,4500.0,523.66,524.87,523.16,523.76,4500.0
2014-05-15 15:10:00,524.68,524.68,523.99,523.99,1500.0,524.68,524.68,523.99,523.99,1500.0
2014-05-15 15:20:00,523.97,524.36,523.51,523.53,1800.0,523.97,524.36,523.51,523.53,1800.0
2014-05-15 15:30:00,523.96,525.16,523.96,524.65,12300.0,523.96,525.16,523.96,524.65,12300.0
2014-05-15 15:40:00,524.5,524.9,524.25,524.58,6300.0,524.5,524.9,524.25,524.58,6300.0
2014-05-15 15:50:00,524.27,524.52,523.64,524.25,11600.0,524.27,524.52,523.64,524.25,11600.0
2014-05-16 09:30:00,519.0,524.08,519.0,523.64,14000.0,519.0,524.08,519.0,523.64,14000.0
2014-05-16 09:40:00,523.43,523.43,522.24,522.92,500.0,523.43,523.43,522.24,522.92,500.0
2014-05-16 09:50:00,523.74,525.63,523.74,525.63,2100.0,523.74,525.63,523.74,525.63,2100.0
2014-05-16 10:00:00,526.18,526.42,523.67,523.67,1400.0,526.18,526.42,523.67,523.67,1400.0
2014-05-16 10:10:00,524.52,526.18,524.28,525.81,2400.0,524.52,526.18,524.28,525.81,2400.0
2014-05-16 10:20:00,524.89,525.43,524.61,524.61,800.0,524.89,525.43,524.61,524.61,800.0
2014-05-16 10:30:00,524.62,525.95,524.58,524.86,2500.0,524.62,525.95,524.58,524.86,2500.0
2014-05-16 10:40:00,524.73,526.59,524.73,526.59,1800.0,524.73,526.59,524.73,526.59,1800.0
2014-05-16 10:50:00,526.68,528.13,526.67,527.34,2700.0,526.68,528.13,526.67,527.34,2700.0
2014-05-16 11:00:00,527.18,527.42,527.01,527.25,1500.0,527.18,527.42,527.01,527.25,1500.0
2014-05-16 11:10:00,527.14,528.48,527.0,528.48,800.0,527.14,528.48,527.0,528.48,800.0
2014-05-16 11:20:00,528.22,528.32,527.84,528.13,900.0,528.22,528.32,527.84,528.13,900.0
2014-05-16 11:30:00,527.59,528.73,527.59,528.73,1100.0,527.59,528.73,527.59,528.73,1100.0
2014-05-16 11:40:00,528.52,528.74,528.31,528.31,1600.0,528.52,528.74,528.31,528.31,1600.0
2014-05-16 11:50:00,528.57,528.84,528.0,528.15,600.0,528.57,528.84,528.0,528.15,600.0
2014-05-16 12:00:00,528.37,528.52,527.79,527.79,700.0,528.37,528.52,527.79,527.79,700.0
2014-05-16 12:10:00,527.69,528.05,527.56,527.56,300.0,527.69,528.05,527.56,527.56,300.0
2014-05-16 12:20:00,527.6,527.6,527.02,527.34,2000.0,527.6,527.6,527.02,527.34,2000.0
2014-05-16 12:30:00,527.12,527.12,526.42,526.49,1800.0,527.12,527.12,526.42,526.49,1800.0
2014-05-16 12:40:00,526.73,526.73,525.63,525.63,400.0,526.73,526.73,525.63,525.63,400.0
2014-05-16 12:50:00,525.82,526.47,525.43,526.47,1400.0,525.82,526.47,525.43,526.47,1400.0
2014-05-16 13:00:00,526.39,526.95,525.63,525.63,1200.0,526.39,526.95,525.63,525.63,1200.0
2014-05-16 13:10:00,526.33,526.92,525.79,526.24,1300.0,526.33,526.92,525.79,526.24,1300.0
2014-05-16 13:20:00,526.76,527.6,526.06,526.59,2300.0,526.76,527.6,526.06,526.59,2300.0
2014-05-16 13:30:00,526.57,526.98,526.04,526.04,2200.0,526.57,526.98,526.04,526.04,2200.0
2014-05-16 13:40:00,526.12,527.0,525.45,527.0,3300.0,526.12,527.0,525.45,527.0,3300.0
2014-05-16 13:50:00,526.63,526.97,526.1,526.97,1500.0,526.63,526.97,526.1,526.97,1500.0
2014-05-16 14:00:00,526.12,526.58,525.88,525.88,1300.0,526.12,526.58,525.88,525.88,1300.0
2014-05-16 14:10:00,525.97,527.61,525.39,527.61,2500.0,525.97,527.61,525.39,527.61,2500.0
2014-05-16 14:20:00,526.95,527.76,526.72,527.74,2500.0,526.95,527.76,526.72,527.74,2500.0
2014-05-16 14:30:00,527.39,527.85,526.68,527.76,2000.0,527.39,527.85,526.68,527.76,2000.0
2014-05-16 14:40:00,527.56,528.96,527.46,528.64,3400.0,527.56,528.96,527.46,528.64,3400.0
2014-05-16 14:50:00,528.67,530.19,528.63,530.19,2500.0,528.67,530.19,528.63,530.19,2500.0
2014-05-16 15:00:00,529.93,530.6,529.56,530.31,3200.0,529.93,530.6,529.56,530.31,3200.0
2014-05-16 15:10:00,530.52,530.52,529.63,529.63,3000.0,530.52,530.52,529.63,529.63,3000.0
2014-05-16 15:20:00,529.83,529.83,528.46,528.7,2500.0,529.83,529.83,528.46,528.7,2500.0
2014-05-16 15:30:00,528.89,529.13,528.59,528.65,6000.0,528.89,529.13,528.59,528.65,6000.0
2014-05-16 15:40:00,528.9,529.15,528.11,528.11,12000.0,528.9,529.15,528.11,528.11,12000.0
2014-05-16 15:50:00,527.71,528.41,526.82,526.93,54200.0,527.71,528.41,526.82,526.93,54200.0
2014-05-19 09:30:00,525.33,527.61,525.33,526.73,2100.0,525.33,527.61,525.33,526.73,2100.0
2014-05-19 09:40:00,526.59,528.27,526.59,527.8,1900.0,526.59,528.27,526.59,527.8,1900.0
2014-05-19 09:50:00,527.77,528.38,527.17,527.29,1500.0,527.77,528.38,527.17,527.29,1500.0
2014-05-19 10:00:00,527.96,528.92,526.38,526.38,5100.0,527.96,528.92,526.38,526.38,5100.0
2014-05-19 10:10:00,525.95,527.0,525.87,526.69,2500.0,525.95,527.0,525.87,526.69,2500.0
2014-05-19 10:20:00,527.1,527.58,526.87,526.92,1700.0,527.1,527.58,526.87,526.92,1700.0
2014-05-19 10:30:00,527.35,527.35,526.47,527.0,1800.0,527.35,527.35,526.47,527.0,1800.0
2014-05-19 10:40:00,526.65,527.0,526.34,526.34,2700.0,526.65,527.0,526.34,526.34,2700.0
2014-05-19 10:50:00,527.29,527.61,527.29,527.61,1800.0,527.29,527.61,527.29,527.61,1800.0
2014-05-19 11:00:00,527.82,527.9,527.19,527.19,1100.0,527.82,527.9,527.19,527.19,1100.0
2014-05-19 11:10:00,527.44,529.19,527.43,529.13,3000.0,527.44,529.19,527.43,529.13,3000.0
2014-05-19 11:20:00,528.53,528.83,528.3,528.78,1800.0,528.53,528.83,528.3,528.78,1800.0
2014-05-19 11:30:00,529.03,529.03,528.4,528.44,1100.0,529.03,529.03,528.4,528.44,1100.0
2014-05-19 11:40:00,528.93,529.67,528.61,529.65,1100.0,528.93,529.67,528.61,529.65,1100.0
2014-05-19 11:50:00,529.3,529.61,528.87,529.52,2800.0,529.3,529.61,528.87,529.52,2800.0
2014-05-19 12:00:00,529.73,530.59,529.4,530.59,3000.0,529.73,530.59,529.4,530.59,3000.0
2014-05-19 12:10:00,530.58,531.2,530.58,530.91,2300.0,530.58,531.2,530.58,530.91,2300.0
2014-05-19 12:20:00,531.33,531.47,531.03,531.17,600.0,531.33,531.47,531.03,531.17,600.0
2014-05-19 12:30:00,530.86,531.06,529.73,530.27,2000.0,530.86,531.06,529.73,530.27,2000.0
2014-05-19 12:40:00,530.11,530.2,529.53,530.18,1600.0,530.11,530.2,529.53,530.18,1600.0
2014-05-19 12:50:00,530.09,530.59,529.88,530.32,2300.0,530.09,530.59,529.88,530.32,2300.0
2014-05-19 13:00:00,530.09,530.32,530.01,530.01,1500.0,530.09,530.32,530.01,530.01,1500.0
2014-05-19 13:10:00,530.63,530.64,529.85,529.85,700.0,530.63,530.64,529.85,529.85,700.0
2014-05-19 13:20:00,529.82,530.69,529.82,530.44,1100.0,529.82,530.69,529.82,530.44,1100.0
2014-05-19 13:30:00,530.63,530.63,529.75,529.75,1500.0,530.63,530.63,529.75,529.75,1500.0
2014-05-19 13:40:00,529.43,531.4,529.43,531.27,2100.0,529.43,531.4,529.43,531.27,2100.0
2014-05-19 13:50:00,530.58,531.85,530.58,531.61,2100.0,530.58,531.85,530.58,531.61,2100.0
2014-05-19 14:00:00,531.67,532.18,531.44,531.44,2900.0,531.67,532.18,531.44,531.44,2900.0
2014-05-19 14:10:00,531.99,532.25,531.54,532.15,2100.0,531.99,532.25,531.54,532.15,2100.0
2014-05-19 14:20:00,531.67,532.6,531.65,532.6,2300.0,531.67,532.6,531.65,532.6,2300.0
2014-05-19 14:30:00,531.84,532.51,531.6,532.15,1500.0,531.84,532.51,531.6,532.15,1500.0
2014-05-19 14:40:00,531.97,532.37,531.71,531.77,1800.0,531.97,532.37,531.71,531.77,1800.0
2014-05-19 14:50:00,532.38,532.49,531.64,532.01,2500.0,532.38,532.49,531.64,532.01,2500.0
2014-05-19 15:00:00,531.64,532.31,531.63,531.83,1900.0,531.64,532.31,531.63,531.83,1900.0
2014-05-19 15:10:00,531.72,532.42,531.7,531.97,3200.0,531.72,532.42,531.7,531.97,3200.0
2014-05-19 15:20:00,532.2,532.78,532.19,532.35,3800.0,532.2,532.78,532.19,532.35,3800.0
2014-05-19 15:30:00,532.67,533.2,532.43,533.14,2100.0,532.67,533.2,532.43,533.14,2100.0
2014-05-19 15:40:00,532.49,532.99,532.35,532.58,6500.0,532.49,532.99,532.35,532.58,6500.0
2014-05-19 15:50:00,532.4,533.23,532.25,532.69,11100.0,532.4,533.23,532.25,532.69,11100.0
2014-05-20 09:30:00,531.25,532.24,526.39,530.8,2800.0,531.25,532.24,526.39,530.8,2800.0
2014-05-20 09:40:00,530.95,530.95,527.38,528.63,1000.0,530.95,530.95,527.38,528.63,1000.0
2014-05-20 09:50:00,528.65,529.32,527.89,527.89,2300.0,528.65,529.32,527.89,527.89,2300.0
2014-05-20 10:00:00,528.44,528.44,528.2,528.2,400.0,528.44,528.44,528.2,528.2,400.0
2014-05-20 10:10:00,528.25,530.2,528.13,529.39,2700.0,528.25,530.2,528.13,529.39,2700.0
2014-05-20 10:20:00,529.3,529.95,528.84,529.21,2400.0,529.3,529.95,528.84,529.21,2400.0
2014-05-20 10:30:00,529.48,529.54,528.27,528.27,1100.0,529.48,529.54,528.27,528.27,1100.0
2014-05-20 10:40:00,529.17,529.9,529.17,529.85,500.0,529.17,529.9,529.17,529.85,500.0
2014-05-20 10:50:00,530.05,530.05,529.34,529.41,800.0,530.05,530.05,529.34,529.41,800.0
2014-05-20 11:00:00,529.5,529.92,529.4,529.92,800.0,529.5,529.92,529.4,529.92,800.0
2014-05-20 11:10:00,529.96,529.96,529.42,529.52,1100.0,529.96,529.96,529.42,529.52,1100.0
2014-05-20 11:20:00,529.27,529.29,528.14,528.14,1100.0,529.27,529.29,528.14,528.14,1100.0
2014-05-20 11:30:00,527.89,528.21,527.42,527.56,1000.0,527.89,528.21,527.42,527.56,1000.0
2014-05-20 11:40:00,528.45,529.69,528.45,529.47,2400.0,528.45,529.69,528.45,529.47,2400.0
2014-05-20 11:50:00,529.46,529.75,528.77,529.69,2400.0,529.46,529.75,528.77,529.69,2400.0
2014-05-20 12:00:00,529.03,529.04,528.09,528.16,1900.0,529.03,529.04,528.09,528.16,1900.0
2014-05-20 12:10:00,528.2,528.2,526.5,527.58,500.0,528.2,528.2,526.5,527.58,500.0
2014-05-20 12:20:00,527.55,527.86,526.83,527.36,900.0,527.55,527.86,526.83,527.36,900.0
2014-05-20 12:30:00,527.34,527.5,527.06,527.21,3800.0,527.34,527.5,527.06,527.21,3800.0
2014-05-20 12:40:00,527.33,527.86,527.17,527.86,700.0,527.33,527.86,527.17,527.86,700.0
2014-05-20 12:50:00,528.18,529.0,528.18,528.77,2400.0,528.18,529.0,528.18,528.77,2400.0
2014-05-20 13:00:00,528.43,528.52,527.94,527.98,4900.0,528.43,528.52,527.94,527.98,4900.0
2014-05-20 13:10:00,527.66,528.05,527.6,527.6,600.0,527.66,528.05,527.6,527.6,600.0
2014-05-20 13:20:00,527.88,529.3,527.39,529.3,3400.0,527.88,529.3,527.39,529.3,3400.0
2014-05-20 13:30:00,529.13,529.63,528.85,529.6,1400.0,529.13,529.63,528.85,529.6,1400.0
2014-05-20 13:40:00,529.11,529.18,528.47,528.49,1300.0,529.11,529.18,528.47,528.49,1300.0
2014-05-20 13:50:00,528.62,528.84,528.36,528.36,1600.0,528.62,528.84,528.36,528.36,1600.0
2014-05-20 14:00:00,528.49,529.7,528.38,529.02,2400.0,528.49,529.7,528.38,529.02,2400.0
2014-05-20 14:10:00,529.86,530.01,529.2,529.62,2400.0,529.86,530.01,529.2,529.62,2400.0
2014-05-20 14:20:00,529.47,530.64,529.47,530.54,6800.0,529.47,530.64,529.47,530.54,6800.0
2014-05-20 14:30:00,530.32,530.54,529.3,529.5,2600.0,530.32,530.54,529.3,529.5,2600.0
2014-05-20 14:40:00,529.77,530.1,529.57,529.88,1100.0,529.77,530.1,529.57,529.88,1100.0
2014-05-20 14:50:00,529.88,530.44,529.82,529.85,3700.0,529.88,530.44,529.82,529.85,3700.0
2014-05-20 15:00:00,529.6,530.12,529.57,529.78,1600.0,529.6,530.12,529.57,529.78,1600.0
2014-05-20 15:10:00,529.83,530.21,529.12,529.8,2400.0,529.83,530.21,529.12,529.8,2400.0
2014-05-20 15:20:00,529.67,530.68,529.67,530.6,2400.0,529.67,530.68,529.67,530.6,2400.0
2014-05-20 15:30:00,530.29,531.42,530.29,531.02,6400.0,530.29,531.42,530.29,531.02,6400.0
2014-05-20 15:40:00,531.16,531.16,529.98,530.07,10500.0,531.16,531.16,529.98,530.07,10500.0
2014-05-20 15:50:00,529.9,530.05,528.66,528.84,5600.0,529.9,530.05,528.66,528.84,5600.0
2014-05-21 09:30:00,534.84,534.84,528.0,530.24,2000.0,534.84,534.84,528.0,530.24,2000.0
2014-05-21 09:40:00,530.45,530.45,529.85,530.39,1100.0,530.45,530.45,529.85,530.39,1100.0
2014-05-21 09:50:00,529.72,530.4,529.51,530.4,1600.0,529.72,530.4,529.51,530.4,1600.0
2014-05-21 10:00:00,530.24,531.0,530.07,530.07,800.0,530.24,531.0,530.07,530.07,800.0
2014-05-21 10:10:00,530.78,532.0,529.94,532.0,1800.0,530.78,532.0,529.94,532.0,1800.0
2014-05-21 10:20:00,531.61,531.85,531.06,531.32,3300.0,531.61,531.85,531.06,531.32,3300.0
2014-05-21 10:30:00,531.36,532.76,530.73,531.24,2200.0,531.36,532.76,530.73,531.24,2200.0
2014-05-21 10:40:00,531.44,532.28,531.3,532.28,1300.0,531.44,532.28,531.3,532.28,1300.0
2014-05-21 10:50:00,532.06,532.94,531.61,532.76,2700.0,532.06,532.94,531.61,532.76,2700.0
2014-05-21 11:00:00,531.71,532.79,531.22,531.5,800.0,531.71,532.79,531.22,531.5,800.0
2014-05-21 11:10:00,532.26,532.48,530.54,531.62,8100.0,532.26,532.48,530.54,531.62,8100.0
2014-05-21 11:20:00,531.59,532.79,531.3,532.46,2600.0,531.59,532.79,531.3,532.46,2600.0
2014-05-21 11:30:00,532.65,533.38,532.62,532.62,900.0,532.65,533.38,532.62,532.62,900.0
2014-05-21 11:40:00,532.68,533.0,532.22,532.57,2300.0,532.68,533.0,532.22,532.57,2300.0
2014-05-21 11:50:00,531.31,532.74,531.31,532.74,2400.0,531.31,532.74,531.31,532.74,2400.0
2014-05-21 12:00:00,532.1,532.74,531.72,531.89,1500.0,532.1,532.74,531.72,531.89,1500.0
2014-05-21 12:10:00,532.47,532.49,532.47,532.47,300.0,532.47,532.49,532.47,532.47,300.0
2014-05-21 12:20:00,532.44,532.98,531.88,532.57,7800.0,532.44,532.98,531.88,532.57,7800.0
2014-05-21 12:30:00,533.05,533.05,531.78,532.72,7700.0,533.05,533.05,531.78,532.72,7700.0
2014-05-21 12:40:00,532.63,532.77,531.79,532.77,5100.0,532.63,532.77,531.79,532.77,5100.0
2014-05-21 12:50:00,532.72,533.69,532.72,533.45,3700.0,532.72,533.69,532.72,533.45,3700.0
2014-05-21 13:00:00,533.18,533.88,533.18,533.28,1000.0,533.18,533.88,533.18,533.28,1000.0
2014-05-21 13:10:00,533.99,533.99,533.12,533.55,3300.0,533.99,533.99,533.12,533.55,3300.0
2014-05-21 13:20:00,533.34,533.55,532.43,533.14,2200.0,533.34,533.55,532.43,533.14,2200.0
2014-05-21 13:30:00,533.14,533.45,532.89,533.09,1400.0,533.14,533.45,532.89,533.09,1400.0
2014-05-21 13:40:00,533.09,534.0,533.09,533.6,7500.0,533.09,534.0,533.09,533.6,7500.0
2014-05-21 13:50:00,533.65,533.8,533.48,533.65,700.0,533.65,533.8,533.48,533.65,700.0
2014-05-21 14:00:00,533.38,533.71,533.1,533.48,1000.0,533.38,533.71,533.1,533.48,1000.0
2014-05-21 14:10:00,533.16,533.34,532.85,532.85,1300.0,533.16,533.34,532.85,532.85,1300.0
2014-05-21 14:20:00,532.58,533.53,532.3,533.29,2400.0,532.58,533.53,532.3,533.29,2400.0
2014-05-21 14:30:00,532.83,533.96,532.83,533.87,700.0,532.83,533.96,532.83,533.87,700.0
2014-05-21 14:40:00,533.86,534.29,533.86,534.28,1000.0,533.86,534.29,533.86,534.28,1000.0
2014-05-21 14:50:00,534.26,534.26,533.47,533.96,1100.0,534.26,534.26,533.47,533.96,1100.0
2014-05-21 15:00:00,534.01,534.83,533.87,534.36,2200.0,534.01,534.83,533.87,534.36,2200.0
2014-05-21 15:10:00,534.36,535.37,534.36,535.08,4500.0,534.36,535.37,534.36,535.08,4500.0
2014-05-21 15:20:00,535.14,535.53,534.8,535.04,3500.0,535.14,535.53,534.8,535.04,3500.0
2014-05-21 15:30:00,535.4,535.5,535.04,535.45,2300.0,535.4,535.5,535.04,535.45,2300.0
2014-05-21 15:40:00,535.44,535.44,534.8,534.91,4600.0,535.44,535.44,534.8,534.91,4600.0
2014-05-21 15:50:00,535.23,535.23,534.25,534.48,9300.0,535.23,535.23,534.25,534.48,9300.0
2014-05-22 09:30:00,534.92,539.95,534.92,539.95,3800.0,534.92,539.95,534.92,539.95,3800.0
2014-05-22 09:40:00,538.93,540.95,538.48,540.95,4200.0,538.93,540.95,538.48,540.95,4200.0
2014-05-22 09:50:00,541.89,542.99,541.22,541.87,6400.0,541.89,542.99,541.22,541.87,6400.0
2014-05-22 10:00:00,541.69,541.85,540.02,540.02,3400.0,541.69,541.85,540.02,540.02,3400.0
2014-05-22 10:10:00,541.43,542.73,541.43,542.73,1600.0,541.43,542.73,541.43,542.73,1600.0
2014-05-22 10:20:00,542.58,542.79,541.06,541.06,24600.0,542.58,542.79,541.06,541.06,24600.0
2014-05-22 10:30:00,541.21,542.2,541.06,542.06,5000.0,541.21,542.2,541.06,542.06,5000.0
2014-05-22 10:40:00,542.41,542.75,541.62,542.75,7400.0,542.41,542.75,541.62,542.75,7400.0
2014-05-22 10:50:00,543.51,544.26,542.8,543.21,4500.0,543.51,544.26,542.8,543.21,4500.0
2014-05-22 11:00:00,543.27,543.46,542.78,542.83,3100.0,543.27,543.46,542.78,542.83,3100.0
2014-05-22 11:10:00,543.25,543.72,542.93,543.28,5600.0,543.25,543.72,542.93,543.28,5600.0
2014-05-22 11:20:00,543.26,543.77,542.79,543.38,2400.0,543.26,543.77,542.79,543.38,2400.0
2014-05-22 11:30:00,543.76,543.77,543.04,543.32,2900.0,543.76,543.77,543.04,543.32,2900.0
2014-05-22 11:40:00,543.38,543.78,543.09,543.62,3100.0,543.38,543.78,543.09,543.62,3100.0
2014-05-22 11:50:00,543.81,544.37,543.23,543.27,4300.0,543.81,544.37,543.23,543.27,4300.0
2014-05-22 12:00:00,543.37,543.95,543.36,543.45,2200.0,543.37,543.95,543.36,543.45,2200.0
2014-05-22 12:10:00,543.45,543.45,542.46,543.28,4900.0,543.45,543.45,542.46,543.28,4900.0
2014-05-22 12:20:00,542.99,543.47,542.8,543.05,3500.0,542.99,543.47,542.8,543.05,3500.0
2014-05-22 12:30:00,543.03,543.03,542.45,542.76,4500.0,543.03,543.03,542.45,542.76,4500.0
2014-05-22 12:40:00,543.18,543.18,542.6,543.11,1400.0,543.18,543.18,542.6,543.11,1400.0
2014-05-22 12:50:00,542.97,542.97,542.45,542.67,2600.0,542.97,542.97,542.45,542.67,2600.0
2014-05-22 13:00:00,542.74,543.03,542.48,543.03,2700.0,542.74,543.03,542.48,543.03,2700.0
2014-05-22 13:10:00,543.07,543.7,542.78,543.7,3000.0,543.07,543.7,542.78,543.7,3000.0
2014-05-22 13:20:00,543.9,544.5,543.52,544.15,5500.0,543.9,544.5,543.52,544.15,5500.0
2014-05-22 13:30:00,543.86,544.14,543.58,543.7,2200.0,543.86,544.14,543.58,543.7,2200.0
2014-05-22 13:40:00,543.66,544.35,543.66,544.1,3500.0,543.66,544.35,543.66,544.1,3500.0
2014-05-22 13:50:00,543.9,544.07,543.55,543.78,3800.0,543.9,544.07,543.55,543.78,3800.0
2014-05-22 14:00:00,543.38,543.77,543.02,543.77,5200.0,543.38,543.77,543.02,543.77,5200.0
2014-05-22 14:10:00,543.97,543.97,543.32,543.78,1400.0,543.97,543.97,543.32,543.78,1400.0
2014-05-22 14:20:00,543.45,543.74,543.17,543.34,3700.0,543.45,543.74,543.17,543.34,3700.0
2014-05-22 14:30:00,543.31,543.63,543.03,543.27,4200.0,543.31,543.63,543.03,543.27,4200.0
2014-05-22 14:40:00,543.34,543.92,543.22,543.52,4800.0,543.34,543.92,543.22,543.52,4800.0
2014-05-22 14:50:00,543.47,543.57,542.76,543.1,15000.0,543.47,543.57,542.76,543.1,15000.0
2014-05-22 15:00:00,542.84,543.1,541.55,541.55,5500.0,542.84,543.1,541.55,541.55,5500.0
2014-05-22 15:10:00,542.06,542.69,541.84,542.56,5300.0,542.06,542.69,541.84,542.56,5300.0
2014-05-22 15:20:00,542.56,542.73,542.07,542.28,9000.0,542.56,542.73,542.07,542.28,9000.0
2014-05-22 15:30:00,542.24,542.24,541.15,541.56,6100.0,542.24,542.24,541.15,541.56,6100.0
2014-05-22 15:40:00,541.47,541.71,540.81,540.88,8200.0,541.47,541.71,540.81,540.88,8200.0
2014-05-22 15:50:00,541.07,541.8,540.94,541.37,20200.0,541.07,541.8,540.94,541.37,20200.0
2014-05-23 09:30:00,543.73,544.47,541.3,541.3,9800.0,543.73,544.47,541.3,541.3,9800.0
2014-05-23 09:40:00,541.27,542.29,541.04,541.24,4300.0,541.27,542.29,541.04,541.24,4300.0
2014-05-23 09:50:00,541.18,541.47,540.54,540.82,1900.0,541.18,541.47,540.54,540.82,1900.0
2014-05-23 10:00:00,540.67,541.19,540.08,540.42,3700.0,540.67,541.19,540.08,540.42,3700.0
2014-05-23 10:10:00,540.11,541.53,538.9,540.34,7100.0,540.11,541.53,538.9,540.34,7100.0
2014-05-23 10:20:00,540.38,540.68,539.63,540.63,4100.0,540.38,540.68,539.63,540.63,4100.0
2014-05-23 10:30:00,541.27,541.53,540.77,540.82,4500.0,541.27,541.53,540.77,540.82,4500.0
2014-05-23 10:40:00,540.81,541.21,540.4,541.06,3400.0,540.81,541.21,540.4,541.06,3400.0
2014-05-23 10:50:00,540.88,541.29,540.05,540.53,1900.0,540.88,541.29,540.05,540.53,1900.0
2014-05-23 11:00:00,540.4,540.95,539.97,540.93,3300.0,540.4,540.95,539.97,540.93,3300.0
2014-05-23 11:10:00,540.38,540.81,540.38,540.38,800.0,540.38,540.81,540.38,540.38,800.0
2014-05-23 11:20:00,540.73,540.74,540.0,540.0,3000.0,540.73,540.74,540.0,540.0,3000.0
2014-05-23 11:30:00,540.38,540.46,539.84,539.84,6600.0,540.38,540.46,539.84,539.84,6600.0
2014-05-23 11:40:00,539.63,540.39,539.55,540.19,3500.0,539.63,540.39,539.55,540.19,3500.0
2014-05-23 11:50:00,540.3,540.9,540.0,540.0,2900.0,540.3,540.9,540.0,540.0,2900.0
2014-05-23 12:00:00,540.03,541.18,540.02,540.55,1600.0,540.03,541.18,540.02,540.55,1600.0
2014-05-23 12:10:00,540.6,540.69,540.6,540.63,1000.0,540.6,540.69,540.6,540.63,1000.0
2014-05-23 12:20:00,540.65,541.55,540.36,541.18,3300.0,540.65,541.55,540.36,541.18,3300.0
2014-05-23 12:30:00,541.53,541.58,540.43,540.43,3300.0,541.53,541.58,540.43,540.43,3300.0
2014-05-23 12:40:00,540.63,541.21,540.63,541.04,7200.0,540.63,541.21,540.63,541.04,7200.0
2014-05-23 12:50:00,541.07,541.37,540.65,540.86,600.0,541.07,541.37,540.65,540.86,600.0
2014-05-23 13:00:00,540.39,541.2,540.13,540.13,1700.0,540.39,541.2,540.13,540.13,1700.0
2014-05-23 13:10:00,540.63,540.81,540.23,540.59,8600.0,540.63,540.81,540.23,540.59,8600.0
2014-05-23 13:20:00,540.62,540.67,540.18,540.25,900.0,540.62,540.67,540.18,540.25,900.0
2014-05-23 13:30:00,540.42,541.0,540.08,540.98,3500.0,540.42,541.0,540.08,540.98,3500.0
2014-05-23 13:40:00,540.63,541.05,540.45,541.04,6000.0,540.63,541.05,540.45,541.04,6000.0
2014-05-23 13:50:00,541.05,541.25,540.72,540.72,1600.0,541.05,541.25,540.72,540.72,1600.0
2014-05-23 14:00:00,540.96,541.23,540.87,541.02,5500.0,540.96,541.23,540.87,541.02,5500.0
2014-05-23 14:10:00,541.0,541.13,540.43,540.43,900.0,541.0,541.13,540.43,540.43,900.0
2014-05-23 14:20:00,540.77,541.17,540.62,540.87,5500.0,540.77,541.17,540.62,540.87,5500.0
2014-05-23 14:30:00,540.98,540.98,540.95,540.97,500.0,540.98,540.98,540.95,540.97,500.0
2014-05-23 14:40:00,540.66,541.12,540.65,541.01,4800.0,540.66,541.12,540.65,541.01,4800.0
2014-05-23 14:50:00,540.9,541.23,540.62,540.9,7300.0,540.9,541.23,540.62,540.9,7300.0
2014-05-23 15:00:00,541.18,541.45,541.02,541.16,2900.0,541.18,541.45,541.02,541.16,2900.0
2014-05-23 15:10:00,541.29,541.7,541.17,541.46,3300.0,541.29,541.7,541.17,541.46,3300.0
2014-05-23 15:20:00,541.18,541.42,541.06,541.4,4800.0,541.18,541.42,541.06,541.4,4800.0
2014-05-23 15:30:00,541.47,542.04,541.32,541.72,9100.0,541.47,542.04,541.32,541.72,9100.0
2014-05-23 15:40:00,541.68,541.87,541.46,541.7,8400.0,541.68,541.87,541.46,541.7,8400.0
2014-05-23 15:50:00,541.58,542.34,540.72,541.02,27400.0,541.58,542.34,540.72,541.02,27400.0
2014-05-27 09:30:00,541.0,546.7,541.0,542.65,17200.0,541.0,546.7,541.0,542.65,17200.0
2014-05-27 09:40:00,542.91,545.0,542.56,544.12,10700.0,542.91,545.0,542.56,544.12,10700.0
2014-05-27 09:50:00,542.75,543.25,540.94,540.94,6500.0,542.75,543.25,540.94,540.94,6500.0
2014-05-27 10:00:00,540.01,541.86,534.26,535.06,14500.0,540.01,541.86,534.26,535.06,14500.0
2014-05-27 10:10:00,536.48,536.76,534.23,534.5,13700.0,536.48,536.76,534.23,534.5,13700.0
2014-05-27 10:20:00,534.52,534.52,532.01,533.08,8200.0,534.52,534.52,532.01,533.08,8200.0
2014-05-27 10:30:00,534.01,534.89,533.45,534.01,7900.0,534.01,534.89,533.45,534.01,7900.0
2014-05-27 10:40:00,533.72,533.87,530.52,531.07,11200.0,533.72,533.87,530.52,531.07,11200.0
2014-05-27 10:50:00,531.07,531.57,530.0,530.56,6900.0,531.07,531.57,530.0,530.56,6900.0
2014-05-27 11:00:00,530.56,531.2,529.15,530.61,13400.0,530.56,531.2,529.15,530.61,13400.0
2014-05-27 11:10:00,530.74,532.67,530.15,531.95,7000.0,530.74,532.67,530.15,531.95,7000.0
2014-05-27 11:20:00,532.21,533.55,532.12,532.12,6600.0,532.21,533.55,532.12,532.12,6600.0
2014-05-27 11:30:00,531.61,532.5,531.41,532.2,2300.0,531.61,532.5,531.41,532.2,2300.0
2014-05-27 11:40:00,532.56,532.56,531.47,531.77,5300.0,532.56,532.56,531.47,531.77,5300.0
2014-05-27 11:50:00,532.13,532.48,531.23,532.04,4300.0,532.13,532.48,531.23,532.04,4300.0
2014-05-27 12:00:00,532.05,532.05,531.01,531.36,5200.0,532.05,532.05,531.01,531.36,5200.0
2014-05-27 12:10:00,531.08,531.42,530.84,530.84,3300.0,531.08,531.42,530.84,530.84,3300.0
2014-05-27 12:20:00,530.56,536.18,530.56,530.73,7300.0,530.56,536.18,530.56,530.73,7300.0
2014-05-27 12:30:00,531.09,531.09,530.03,530.23,2900.0,531.09,531.09,530.03,530.23,2900.0
2014-05-27 12:40:00,530.43,531.36,529.99,529.99,4200.0,530.43,531.36,529.99,529.99,4200.0
2014-05-27 12:50:00,529.57,530.0,529.57,530.0,500.0,529.57,530.0,529.57,530.0,500.0
2014-05-27 13:00:00,530.2,530.95,529.57,530.14,1700.0,530.2,530.95,529.57,530.14,1700.0
2014-05-27 13:10:00,530.06,530.79,530.01,530.42,600.0,530.06,530.79,530.01,530.42,600.0
2014-05-27 13:20:00,530.0,530.16,529.61,529.88,3400.0,530.0,530.16,529.61,529.88,3400.0
2014-05-27 13:30:00,529.82,529.82,528.18,528.25,6800.0,529.82,529.82,528.18,528.25,6800.0
2014-05-27 13:40:00,528.1,529.05,528.1,529.05,1500.0,528.1,529.05,528.1,529.05,1500.0
2014-05-27 13:50:00,528.59,529.86,528.5,529.59,4900.0,528.59,529.86,528.5,529.59,4900.0
2014-05-27 14:00:00,530.3,530.3,528.63,529.3,4000.0,530.3,530.3,528.63,529.3,4000.0
2014-05-27 14:10:00,529.01,529.34,528.55,529.34,1000.0,529.01,529.34,528.55,529.34,1000.0
2014-05-27 14:20:00,529.06,529.34,528.94,529.1,2400.0,529.06,529.34,528.94,529.1,2400.0
2014-05-27 14:30:00,529.12,529.12,528.43,528.45,2000.0,529.12,529.12,528.43,528.45,2000.0
2014-05-27 14:40:00,528.66,528.99,528.32,528.5,4900.0,528.66,528.99,528.32,528.5,4900.0
2014-05-27 14:50:00,528.34,528.43,526.33,527.26,10900.0,528.34,528.43,526.33,527.26,10900.0
2014-05-27 15:00:00,527.26,527.8,527.26,527.8,5700.0,527.26,527.8,527.26,527.8,5700.0
2014-05-27 15:10:00,527.48,527.79,525.0,525.58,10900.0,527.48,527.79,525.0,525.58,10900.0
2014-05-27 15:20:00,525.39,525.76,523.13,523.84,18700.0,525.39,525.76,523.13,523.84,18700.0
2014-05-27 15:30:00,523.92,524.68,522.47,523.44,12800.0,523.92,524.68,522.47,523.44,12800.0
2014-05-27 15:40:00,523.0,525.83,522.75,525.05,26400.0,523.0,525.83,522.75,525.05,26400.0
2014-05-27 15:50:00,525.31,525.49,523.0,523.21,70100.0,525.31,525.49,523.0,523.21,70100.0
2014-05-28 09:30:00,522.06,525.2,522.06,524.38,13800.0,522.06,525.2,522.06,524.38,13800.0
2014-05-28 09:40:00,523.99,524.96,523.5,524.71,9900.0,523.99,524.96,523.5,524.71,9900.0
2014-05-28 09:50:00,524.45,525.93,524.0,525.61,7400.0,524.45,525.93,524.0,525.61,7400.0
2014-05-28 10:00:00,525.2,525.57,524.54,525.48,3500.0,525.2,525.57,524.54,525.48,3500.0
2014-05-28 10:10:00,525.7,525.98,525.33,525.98,1200.0,525.7,525.98,525.33,525.98,1200.0
2014-05-28 10:20:00,526.05,527.0,525.45,526.68,7500.0,526.05,527.0,525.45,526.68,7500.0
2014-05-28 10:30:00,527.0,528.61,526.98,528.36,8200.0,527.0,528.61,526.98,528.36,8200.0
2014-05-28 10:40:00,528.37,528.98,528.01,528.98,5400.0,528.37,528.98,528.01,528.98,5400.0
2014-05-28 10:50:00,529.18,530.29,528.57,529.9,6800.0,529.18,530.29,528.57,529.9,6800.0
2014-05-28 11:00:00,530.07,533.32,530.07,533.32,10500.0,530.07,533.32,530.07,533.32,10500.0
2014-05-28 11:10:00,533.35,533.61,532.01,532.01,8200.0,533.35,533.61,532.01,532.01,8200.0
2014-05-28 11:20:00,532.39,532.83,531.51,531.51,5500.0,532.39,532.83,531.51,531.51,5500.0
2014-05-28 11:30:00,531.74,532.18,531.66,531.73,4900.0,531.74,532.18,531.66,531.73,4900.0
2014-05-28 11:40:00,531.74,531.74,531.02,531.36,3100.0,531.74,531.74,531.02,531.36,3100.0
2014-05-28 11:50:00,531.77,532.51,531.77,532.5,3000.0,531.77,532.51,531.77,532.5,3000.0
2014-05-28 12:00:00,532.23,532.92,532.22,532.88,4200.0,532.23,532.92,532.22,532.88,4200.0
2014-05-28 12:10:00,532.95,533.13,532.66,532.99,5900.0,532.95,533.13,532.66,532.99,5900.0
2014-05-28 12:20:00,533.1,533.75,532.67,533.75,8800.0,533.1,533.75,532.67,533.75,8800.0
2014-05-28 12:30:00,533.52,533.69,532.96,533.26,3200.0,533.52,533.69,532.96,533.26,3200.0
2014-05-28 12:40:00,533.52,533.52,532.58,532.77,3600.0,533.52,533.52,532.58,532.77,3600.0
2014-05-28 12:50:00,532.72,533.19,532.5,532.9,3900.0,532.72,533.19,532.5,532.9,3900.0
2014-05-28 13:00:00,532.93,533.0,532.93,533.0,300.0,532.93,533.0,532.93,533.0,300.0
2014-05-28 13:10:00,533.46,533.63,532.91,533.63,2800.0,533.46,533.63,532.91,533.63,2800.0
2014-05-28 13:20:00,533.75,533.9,533.49,533.57,2900.0,533.75,533.9,533.49,533.57,2900.0
2014-05-28 13:30:00,533.3,533.73,532.83,532.84,2200.0,533.3,533.73,532.83,532.84,2200.0
2014-05-28 13:40:00,533.21,533.3,532.86,533.3,400.0,533.21,533.3,532.86,533.3,400.0
2014-05-28 13:50:00,533.26,533.73,533.26,533.72,2500.0,533.26,533.73,533.26,533.72,2500.0
2014-05-28 14:00:00,533.72,534.38,533.23,533.23,7200.0,533.72,534.38,533.23,533.23,7200.0
2014-05-28 14:10:00,533.72,533.86,533.49,533.6,1300.0,533.72,533.86,533.49,533.6,1300.0
2014-05-28 14:20:00,533.7,533.85,533.3,533.42,2000.0,533.7,533.85,533.3,533.42,2000.0
2014-05-28 14:30:00,533.44,533.44,532.7,533.44,1400.0,533.44,533.44,532.7,533.44,1400.0
2014-05-28 14:40:00,533.45,533.45,533.0,533.22,2200.0,533.45,533.45,533.0,533.22,2200.0
2014-05-28 14:50:00,533.22,533.77,533.22,533.53,3100.0,533.22,533.77,533.22,533.53,3100.0
2014-05-28 15:00:00,533.59,534.13,533.31,533.78,2600.0,533.59,534.13,533.31,533.78,2600.0
2014-05-28 15:10:00,533.78,533.92,533.54,533.75,2800.0,533.78,533.92,533.54,533.75,2800.0
2014-05-28 15:20:00,533.98,534.08,533.53,533.53,2800.0,533.98,534.08,533.53,533.53,2800.0
2014-05-28 15:30:00,533.6,533.76,533.13,533.28,4900.0,533.6,533.76,533.13,533.28,4900.0
2014-05-28 15:40:00,533.39,533.59,533.1,533.5,9000.0,533.39,533.59,533.1,533.5,9000.0
2014-05-28 15:50:00,533.5,533.58,532.53,533.46,39700.0,533.5,533.58,532.53,533.46,39700.0
2014-05-29 09:30:00,533.66,535.0,533.25,533.89,7100.0,533.66,535.0,533.25,533.89,7100.0
2014-05-29 09:40:00,534.79,534.93,531.05,531.65,7200.0,534.79,534.93,531.05,531.65,7200.0
2014-05-29 09:50:00,532.05,532.05,530.87,531.81,2800.0,532.05,532.05,530.87,531.81,2800.0
2014-05-29 10:00:00,531.81,531.81,529.45,530.09,8900.0,531.81,531.81,529.45,530.09,8900.0
2014-05-29 10:10:00,529.58,530.27,526.67,527.95,6300.0,529.58,530.27,526.67,527.95,6300.0
2014-05-29 10:20:00,528.32,528.35,527.44,528.24,1900.0,528.32,528.35,527.44,528.24,1900.0
2014-05-29 10:30:00,527.96,529.21,527.96,528.33,4000.0,527.96,529.21,527.96,528.33,4000.0
2014-05-29 10:40:00,528.13,529.17,527.85,528.86,2900.0,528.13,529.17,527.85,528.86,2900.0
2014-05-29 10:50:00,528.43,529.14,527.99,528.43,3000.0,528.43,529.14,527.99,528.43,3000.0
2014-05-29 11:00:00,528.19,528.19,526.76,526.76,1400.0,528.19,528.19,526.76,526.76,1400.0
2014-05-29 11:10:00,527.32,527.75,526.38,526.95,4400.0,527.32,527.75,526.38,526.95,4400.0
2014-05-29 11:20:00,527.24,527.34,525.92,526.23,4600.0,527.24,527.34,525.92,526.23,4600.0
2014-05-29 11:30:00,526.33,526.85,525.79,526.73,12300.0,526.33,526.85,525.79,526.73,12300.0
2014-05-29 11:40:00,526.97,528.12,526.97,528.12,6700.0,526.97,528.12,526.97,528.12,6700.0
2014-05-29 11:50:00,527.38,527.94,527.26,527.49,1700.0,527.38,527.94,527.26,527.49,1700.0
2014-05-29 12:00:00,527.38,527.91,527.29,527.91,4400.0,527.38,527.91,527.29,527.91,4400.0
2014-05-29 12:10:00,527.37,527.4,526.82,527.05,1000.0,527.37,527.4,526.82,527.05,1000.0
2014-05-29 12:20:00,527.05,527.2,526.83,527.2,400.0,527.05,527.2,526.83,527.2,400.0
2014-05-29 12:30:00,526.44,526.95,526.22,526.54,1000.0,526.44,526.95,526.22,526.54,1000.0
2014-05-29 12:40:00,526.74,526.74,526.45,526.45,1800.0,526.74,526.74,526.45,526.45,1800.0
2014-05-29 12:50:00,526.7,526.97,526.63,526.74,600.0,526.7,526.97,526.63,526.74,600.0
2014-05-29 13:00:00,526.72,526.94,526.54,526.93,1200.0,526.72,526.94,526.54,526.93,1200.0
2014-05-29 13:10:00,526.94,527.13,526.85,526.91,800.0,526.94,527.13,526.85,526.91,800.0
2014-05-29 13:20:00,527.05,527.05,526.73,526.95,600.0,527.05,527.05,526.73,526.95,600.0
2014-05-29 13:30:00,526.95,526.95,526.5,526.5,1600.0,526.95,526.95,526.5,526.5,1600.0
2014-05-29 13:40:00,526.5,526.93,526.13,526.13,1800.0,526.5,526.93,526.13,526.13,1800.0
2014-05-29 13:50:00,526.33,526.43,526.0,526.02,2600.0,526.33,526.43,526.0,526.02,2600.0
2014-05-29 14:00:00,526.23,526.23,525.54,526.0,4200.0,526.23,526.23,525.54,526.0,4200.0
2014-05-29 14:10:00,525.89,525.99,525.54,525.54,2100.0,525.89,525.99,525.54,525.54,2100.0
2014-05-29 14:20:00,525.53,526.0,525.53,525.56,2500.0,525.53,526.0,525.53,525.56,2500.0
2014-05-29 14:30:00,525.54,526.3,525.36,526.28,2500.0,525.54,526.3,525.36,526.28,2500.0
2014-05-29 14:40:00,526.11,526.11,525.31,525.31,2500.0,526.11,526.11,525.31,525.31,2500.0
2014-05-29 14:50:00,525.31,525.74,525.08,525.24,1700.0,525.31,525.74,525.08,525.24,1700.0
2014-05-29 15:00:00,525.25,525.9,525.25,525.9,5300.0,525.25,525.9,525.25,525.9,5300.0
2014-05-29 15:10:00,525.81,526.29,525.79,526.29,4200.0,525.81,526.29,525.79,526.29,4200.0
2014-05-29 15:20:00,526.3,527.06,526.25,526.97,15900.0,526.3,527.06,526.25,526.97,15900.0
2014-05-29 15:30:00,527.19,528.43,527.07,528.05,11800.0,527.19,528.43,527.07,528.05,11800.0
2014-05-29 15:40:00,528.1,528.22,527.18,527.8,3600.0,528.1,528.22,527.18,527.8,3600.0
2014-05-29 15:50:00,527.01,527.78,526.94,527.43,13400.0,527.01,527.78,526.94,527.43,13400.0
2014-05-30 09:30:00,527.12,528.48,525.47,528.48,2300.0,527.12,528.48,525.47,528.48,2300.0
2014-05-30 09:40:00,528.47,530.67,528.18,530.1,2000.0,528.47,530.67,528.18,530.1,2000.0
2014-05-30 09:50:00,530.1,530.1,528.99,528.99,1200.0,530.1,530.1,528.99,528.99,1200.0
2014-05-30 10:00:00,529.0,530.32,529.0,530.32,1000.0,529.0,530.32,529.0,530.32,1000.0
2014-05-30 10:10:00,530.5,530.84,530.08,530.41,3000.0,530.5,530.84,530.08,530.41,3000.0
2014-05-30 10:20:00,530.92,531.15,530.57,531.14,1600.0,530.92,531.15,530.57,531.14,1600.0
2014-05-30 10:30:00,531.17,531.95,531.16,531.8,3400.0,531.17,531.95,531.16,531.8,3400.0
2014-05-30 10:40:00,531.94,532.09,531.86,531.92,1600.0,531.94,532.09,531.86,531.92,1600.0
2014-05-30 10:50:00,531.7,532.14,531.61,531.79,1800.0,531.7,532.14,531.61,531.79,1800.0
2014-05-30 11:00:00,532.11,532.69,532.1,532.38,2800.0,532.11,532.69,532.1,532.38,2800.0
2014-05-30 11:10:00,532.43,533.31,532.43,532.43,5000.0,532.43,533.31,532.43,532.43,5000.0
2014-05-30 11:20:00,532.6,532.62,531.15,531.15,2800.0,532.6,532.62,531.15,531.15,2800.0
2014-05-30 11:30:00,531.36,532.46,531.36,531.92,1300.0,531.36,532.46,531.36,531.92,1300.0
2014-05-30 11:40:00,532.0,532.33,531.92,532.33,1200.0,532.0,532.33,531.92,532.33,1200.0
2014-05-30 11:50:00,532.33,532.71,532.1,532.1,2100.0,532.33,532.71,532.1,532.1,2100.0
2014-05-30 12:00:00,532.11,532.41,532.08,532.41,700.0,532.11,532.41,532.08,532.41,700.0
2014-05-30 12:10:00,532.23,532.32,531.93,532.1,4400.0,532.23,532.32,531.93,532.1,4400.0
2014-05-30 12:20:00,532.1,532.44,531.66,531.66,4400.0,532.1,532.44,531.66,531.66,4400.0
2014-05-30 12:30:00,531.66,531.92,531.32,531.43,2700.0,531.66,531.92,531.32,531.43,2700.0
2014-05-30 12:40:00,531.33,531.84,531.2,531.51,1900.0,531.33,531.84,531.2,531.51,1900.0
2014-05-30 12:50:00,531.63,531.84,531.37,531.84,1200.0,531.63,531.84,531.37,531.84,1200.0
2014-05-30 13:00:00,531.84,532.33,531.65,532.1,4500.0,531.84,532.33,531.65,532.1,4500.0
2014-05-30 13:10:00,532.09,532.28,531.53,531.53,5100.0,532.09,532.28,531.53,531.53,5100.0
2014-05-30 13:20:00,531.9,532.0,531.44,532.0,2600.0,531.9,532.0,531.44,532.0,2600.0
2014-05-30 13:30:00,532.11,532.3,531.51,532.17,1900.0,532.11,532.3,531.51,532.17,1900.0
2014-05-30 13:40:00,532.05,532.48,531.51,532.48,600.0,532.05,532.48,531.51,532.48,600.0
2014-05-30 13:50:00,531.94,532.32,531.81,532.32,1500.0,531.94,532.32,531.81,532.32,1500.0
2014-05-30 14:00:00,532.3,532.58,532.03,532.58,3600.0,532.3,532.58,532.03,532.58,3600.0
2014-05-30 14:10:00,532.64,532.64,532.12,532.56,800.0,532.64,532.64,532.12,532.56,800.0
2014-05-30 14:20:00,532.55,532.55,532.16,532.5,5400.0,532.55,532.55,532.16,532.5,5400.0
2014-05-30 14:30:00,532.5,532.59,532.09,532.54,1700.0,532.5,532.59,532.09,532.54,1700.0
2014-05-30 14:40:00,532.5,533.2,532.5,533.17,2900.0,532.5,533.2,532.5,533.17,2900.0
2014-05-30 14:50:00,532.9,533.06,531.82,532.08,10000.0,532.9,533.06,531.82,532.08,10000.0
2014-05-30 15:00:00,532.01,532.54,531.88,532.35,3500.0,532.01,532.54,531.88,532.35,3500.0
2014-05-30 15:10:00,532.32,532.72,532.2,532.33,2600.0,532.32,532.72,532.2,532.33,2600.0
2014-05-30 15:20:00,532.5,532.78,532.01,532.56,4700.0,532.5,532.78,532.01,532.56,4700.0
2014-05-30 15:30:00,532.86,533.07,532.38,532.38,5500.0,532.86,533.07,532.38,532.38,5500.0
2014-05-30 15:40:00,532.47,532.85,532.26,532.5,10900.0,532.47,532.85,532.26,532.5,10900.0
2014-05-30 15:50:00,532.45,532.81,532.37,532.43,25900.0,532.45,532.81,532.37,532.43,25900.0
2014-06-02 09:30:00,532.5,532.99,530.04,531.69,2800.0,532.5,532.99,530.04,531.69,2800.0
2014-06-02 09:40:00,530.33,531.7,529.51,529.76,13700.0,530.33,531.7,529.51,529.76,13700.0
2014-06-02 09:50:00,530.55,531.6,529.9,530.99,23200.0,530.55,531.6,529.9,530.99,23200.0
2014-06-02 10:00:00,530.94,532.36,530.2,530.5,10600.0,530.94,532.36,530.2,530.5,10600.0
2014-06-02 10:10:00,530.5,531.85,530.47,531.83,5300.0,530.5,531.85,530.47,531.83,5300.0
2014-06-02 10:20:00,531.61,532.35,531.61,532.35,2100.0,531.61,532.35,531.61,532.35,2100.0
2014-06-02 10:30:00,532.57,532.57,530.58,530.98,8500.0,532.57,532.57,530.58,530.98,8500.0
2014-06-02 10:40:00,531.12,531.12,530.1,530.1,2400.0,531.12,531.12,530.1,530.1,2400.0
2014-06-02 10:50:00,530.83,530.83,530.11,530.42,1500.0,530.83,530.83,530.11,530.42,1500.0
2014-06-02 11:00:00,530.78,530.83,530.01,530.22,2700.0,530.78,530.83,530.01,530.22,2700.0
2014-06-02 11:10:00,530.04,530.5,529.86,529.86,1100.0,530.04,530.5,529.86,529.86,1100.0
2014-06-02 11:20:00,530.05,530.58,529.53,530.58,7500.0,530.05,530.58,529.53,530.58,7500.0
2014-06-02 11:30:00,530.75,531.24,530.53,531.24,1000.0,530.75,531.24,530.53,531.24,1000.0
2014-06-02 11:40:00,530.74,530.74,530.07,530.1,900.0,530.74,530.74,530.07,530.1,900.0
2014-06-02 11:50:00,530.42,530.77,529.92,529.92,1200.0,530.42,530.77,529.92,529.92,1200.0
2014-06-02 12:00:00,529.85,529.85,529.82,529.82,200.0,529.85,529.85,529.82,529.82,200.0
2014-06-02 12:10:00,529.9,529.9,529.34,529.63,4700.0,529.9,529.9,529.34,529.63,4700.0
2014-06-02 12:20:00,529.5,530.34,529.5,530.34,1200.0,529.5,530.34,529.5,530.34,1200.0
2014-06-02 12:30:00,530.32,530.32,530.32,530.32,100.0,530.32,530.32,530.32,530.32,100.0
2014-06-02 12:40:00,530.32,530.32,529.65,529.66,1000.0,530.32,530.32,529.65,529.66,1000.0
2014-06-02 12:50:00,529.79,530.13,529.79,530.13,1100.0,529.79,530.13,529.79,530.13,1100.0
2014-06-02 13:00:00,530.13,530.13,529.87,529.87,1000.0,530.13,530.13,529.87,529.87,1000.0
2014-06-02 13:10:00,530.13,530.41,529.88,530.41,500.0,530.13,530.41,529.88,530.41,500.0
2014-06-02 13:20:00,530.63,530.85,530.33,530.85,1100.0,530.63,530.85,530.33,530.85,1100.0
2014-06-02 13:30:00,530.63,530.96,530.33,530.59,1100.0,530.63,530.96,530.33,530.59,1100.0
2014-06-02 13:40:00,530.58,531.25,530.58,531.25,300.0,530.58,531.25,530.58,531.25,300.0
2014-06-02 13:50:00,530.77,530.79,530.76,530.79,300.0,530.77,530.79,530.76,530.79,300.0
2014-06-02 14:00:00,530.8,531.17,530.71,531.06,800.0,530.8,531.17,530.71,531.06,800.0
2014-06-02 14:10:00,530.65,531.1,530.47,530.47,900.0,530.65,531.1,530.47,530.47,900.0
2014-06-02 14:20:00,530.64,531.21,530.63,530.67,500.0,530.64,531.21,530.63,530.67,500.0
2014-06-02 14:30:00,530.89,531.09,530.57,531.09,600.0,530.89,531.09,530.57,531.09,600.0
2014-06-02 14:40:00,531.11,531.14,530.54,530.54,1300.0,531.11,531.14,530.54,530.54,1300.0
2014-06-02 14:50:00,530.9,531.14,530.76,530.99,2200.0,530.9,531.14,530.76,530.99,2200.0
2014-06-02 15:00:00,530.74,531.0,530.68,530.96,1600.0,530.74,531.0,530.68,530.96,1600.0
2014-06-02 15:10:00,531.06,531.17,530.61,530.84,4100.0,531.06,531.17,530.61,530.84,4100.0
2014-06-02 15:20:00,531.11,531.11,530.45,531.0,2400.0,531.11,531.11,530.45,531.0,2400.0
2014-06-02 15:30:00,530.91,531.43,530.84,531.38,4600.0,530.91,531.43,530.84,531.38,4600.0
2014-06-02 15:40:00,531.26,532.45,531.01,531.87,9600.0,531.26,532.45,531.01,531.87,9600.0
2014-06-02 15:50:00,531.75,532.06,531.39,531.39,11700.0,531.75,532.06,531.39,531.39,11700.0
2014-06-03 09:30:00,527.4,531.1,526.37,531.1,2600.0,527.4,531.1,526.37,531.1,2600.0
2014-06-03 09:40:00,530.56,531.27,530.53,531.27,600.0,530.56,531.27,530.53,531.27,600.0
2014-06-03 09:50:00,531.31,531.31,530.31,530.87,700.0,531.31,531.31,530.31,530.87,700.0
2014-06-03 10:00:00,530.86,532.02,530.33,532.02,16900.0,530.86,532.02,530.33,532.02,16900.0
2014-06-03 10:10:00,531.35,531.93,529.95,530.08,4800.0,531.35,531.93,529.95,530.08,4800.0
2014-06-03 10:20:00,530.6,531.04,530.27,530.64,3700.0,530.6,531.04,530.27,530.64,3700.0
2014-06-03 10:30:00,530.56,531.28,530.56,530.64,1300.0,530.56,531.28,530.56,530.64,1300.0
2014-06-03 10:40:00,530.92,531.15,529.35,529.35,800.0,530.92,531.15,529.35,529.35,800.0
2014-06-03 10:50:00,529.57,529.6,529.0,529.42,800.0,529.57,529.6,529.0,529.42,800.0
2014-06-03 11:00:00,529.05,529.2,528.55,529.12,2000.0,529.05,529.2,528.55,529.12,2000.0
2014-06-03 11:10:00,528.5,529.37,528.5,529.27,3900.0,528.5,529.37,528.5,529.27,3900.0
2014-06-03 11:20:00,529.33,529.33,529.17,529.18,700.0,529.33,529.33,529.17,529.18,700.0
2014-06-03 11:30:00,529.02,529.44,529.0,529.44,2300.0,529.02,529.44,529.0,529.44,2300.0
2014-06-03 11:40:00,529.0,529.33,528.51,528.51,1400.0,529.0,529.33,528.51,528.51,1400.0
2014-06-03 11:50:00,528.61,528.61,528.14,528.14,6300.0,528.61,528.61,528.14,528.14,6300.0
2014-06-03 12:00:00,528.52,528.52,528.47,528.48,300.0,528.52,528.52,528.47,528.48,300.0
2014-06-03 12:10:00,528.93,529.0,528.51,528.75,1000.0,528.93,529.0,528.51,528.75,1000.0
2014-06-03 12:20:00,528.8,528.8,528.3,528.69,2400.0,528.8,528.8,528.3,528.69,2400.0
2014-06-03 12:30:00,528.46,528.75,528.45,528.75,1300.0,528.46,528.75,528.45,528.75,1300.0
2014-06-03 12:40:00,528.75,528.76,528.62,528.62,300.0,528.75,528.76,528.62,528.62,300.0
2014-06-03 12:50:00,528.72,528.75,528.7,528.75,800.0,528.72,528.75,528.7,528.75,800.0
2014-06-03 13:00:00,528.75,529.12,528.67,529.12,4400.0,528.75,529.12,528.67,529.12,4400.0
2014-06-03 13:10:00,529.03,529.13,528.75,528.75,1900.0,529.03,529.13,528.75,528.75,1900.0
2014-06-03 13:20:00,528.92,529.02,528.92,529.02,600.0,528.92,529.02,528.92,529.02,600.0
2014-06-03 13:30:00,528.85,528.93,528.67,528.75,3800.0,528.85,528.93,528.67,528.75,3800.0
2014-06-03 13:40:00,528.67,528.85,528.62,528.85,4200.0,528.67,528.85,528.62,528.85,4200.0
2014-06-03 13:50:00,528.94,529.15,528.82,528.84,2100.0,528.94,529.15,528.82,528.84,2100.0
2014-06-03 14:00:00,528.89,529.44,528.89,529.26,3500.0,528.89,529.44,528.89,529.26,3500.0
2014-06-03 14:10:00,529.33,529.82,529.33,529.82,1900.0,529.33,529.82,529.33,529.82,1900.0
2014-06-03 14:20:00,530.0,530.02,529.02,529.37,4500.0,530.0,530.02,529.02,529.37,4500.0
2014-06-03 14:30:00,529.46,529.95,529.19,529.81,3600.0,529.46,529.95,529.19,529.81,3600.0
2014-06-03 14:40:00,529.68,529.79,529.11,529.24,5300.0,529.68,529.79,529.11,529.24,5300.0
2014-06-03 14:50:00,529.0,529.64,529.0,529.36,3100.0,529.0,529.64,529.0,529.36,3100.0
2014-06-03 15:00:00,529.37,529.66,529.0,529.65,3100.0,529.37,529.66,529.0,529.65,3100.0
2014-06-03 15:10:00,530.0,530.53,529.74,530.32,4900.0,530.0,530.53,529.74,530.32,4900.0
2014-06-03 15:20:00,530.32,530.32,529.7,529.81,3200.0,530.32,530.32,529.7,529.81,3200.0
2014-06-03 15:30:00,529.8,529.97,529.33,529.35,1800.0,529.8,529.97,529.33,529.35,1800.0
2014-06-03 15:40:00,529.48,529.61,528.53,528.54,6500.0,529.48,529.61,528.53,528.54,6500.0
2014-06-03 15:50:00,528.81,529.01,527.82,528.07,24000.0,528.81,529.01,527.82,528.07,24000.0
2014-06-04 09:30:00,530.1,532.11,526.06,530.25,5900.0,530.1,532.11,526.06,530.25,5900.0
2014-06-04 09:40:00,530.45,531.56,530.18,531.56,2700.0,530.45,531.56,530.18,531.56,2700.0
2014-06-04 09:50:00,531.54,532.99,531.29,531.61,3800.0,531.54,532.99,531.29,531.61,3800.0
2014-06-04 10:00:00,532.3,532.77,531.63,532.26,4300.0,532.3,532.77,531.63,532.26,4300.0
2014-06-04 10:10:00,532.21,532.72,531.91,532.4,2400.0,532.21,532.72,531.91,532.4,2400.0
2014-06-04 10:20:00,532.11,533.61,531.92,533.61,12400.0,532.11,533.61,531.92,533.61,12400.0
2014-06-04 10:30:00,533.37,534.63,533.37,534.63,3500.0,533.37,534.63,533.37,534.63,3500.0
2014-06-04 10:40:00,534.66,534.88,534.16,534.42,4200.0,534.66,534.88,534.16,534.42,4200.0
2014-06-04 10:50:00,534.6,535.81,534.6,535.76,4300.0,534.6,535.81,534.6,535.76,4300.0
2014-06-04 11:00:00,535.93,536.42,535.8,536.25,2900.0,535.93,536.42,535.8,536.25,2900.0
2014-06-04 11:10:00,536.18,536.85,535.97,536.24,2800.0,536.18,536.85,535.97,536.24,2800.0
2014-06-04 11:20:00,536.49,537.53,536.49,536.93,7700.0,536.49,537.53,536.49,536.93,7700.0
2014-06-04 11:30:00,536.63,536.63,535.8,536.0,1700.0,536.63,536.63,535.8,536.0,1700.0
2014-06-04 11:40:00,536.14,536.34,535.57,535.6,2400.0,536.14,536.34,535.57,535.6,2400.0
2014-06-04 11:50:00,535.58,535.88,535.58,535.84,500.0,535.58,535.88,535.58,535.84,500.0
2014-06-04 12:00:00,535.6,536.18,535.6,536.07,1400.0,535.6,536.18,535.6,536.07,1400.0
2014-06-04 12:10:00,536.07,536.12,536.07,536.12,200.0,536.07,536.12,536.07,536.12,200.0
2014-06-04 12:20:00,536.0,536.39,535.96,536.3,2600.0,536.0,536.39,535.96,536.3,2600.0
2014-06-04 12:30:00,536.29,536.88,535.97,536.62,16900.0,536.29,536.88,535.97,536.62,16900.0
2014-06-04 12:40:00,536.82,537.29,536.77,536.99,2600.0,536.82,537.29,536.77,536.99,2600.0
2014-06-04 12:50:00,537.16,537.6,537.03,537.6,2700.0,537.16,537.6,537.03,537.6,2700.0
2014-06-04 13:00:00,537.7,537.92,537.47,537.55,2200.0,537.7,537.92,537.47,537.55,2200.0
2014-06-04 13:10:00,537.8,537.88,537.61,537.82,1000.0,537.8,537.88,537.61,537.82,1000.0
2014-06-04 13:20:00,537.94,538.3,537.79,537.92,1700.0,537.94,538.3,537.79,537.92,1700.0
2014-06-04 13:30:00,538.03,538.17,537.33,537.33,3600.0,538.03,538.17,537.33,537.33,3600.0
2014-06-04 13:40:00,537.16,537.76,537.1,537.66,3600.0,537.16,537.76,537.1,537.66,3600.0
2014-06-04 13:50:00,537.83,538.47,537.83,538.42,2100.0,537.83,538.47,537.83,538.42,2100.0
2014-06-04 14:00:00,538.44,538.54,538.02,538.02,1900.0,538.44,538.54,538.02,538.02,1900.0
2014-06-04 14:10:00,538.08,538.15,537.88,538.1,700.0,538.08,538.15,537.88,538.1,700.0
2014-06-04 14:20:00,538.15,538.15,537.7,538.12,4800.0,538.15,538.15,537.7,538.12,4800.0
2014-06-04 14:30:00,538.16,538.46,537.91,538.46,1200.0,538.16,538.46,537.91,538.46,1200.0
2014-06-04 14:40:00,538.46,538.64,538.2,538.43,2000.0,538.46,538.64,538.2,538.43,2000.0
2014-06-04 14:50:00,538.55,538.74,538.19,538.74,1000.0,538.55,538.74,538.19,538.74,1000.0
2014-06-04 15:00:00,538.41,539.0,538.41,538.83,3700.0,538.41,539.0,538.41,538.83,3700.0
2014-06-04 15:10:00,538.97,538.97,538.44,538.8,3800.0,538.97,538.97,538.44,538.8,3800.0
2014-06-04 15:20:00,538.79,539.65,538.49,539.63,9500.0,538.79,539.65,538.49,539.63,9500.0
2014-06-04 15:30:00,539.61,539.89,539.27,539.79,10800.0,539.61,539.89,539.27,539.79,10800.0
2014-06-04 15:40:00,539.74,540.56,539.55,540.35,11300.0,539.74,540.56,539.55,540.35,11300.0
2014-06-04 15:50:00,540.45,541.44,540.25,540.97,25400.0,540.45,541.44,540.25,540.97,25400.0
2014-06-05 09:30:00,541.09,541.09,539.64,539.64,1900.0,541.09,541.09,539.64,539.64,1900.0
2014-06-05 09:40:00,539.64,539.71,539.21,539.71,1000.0,539.64,539.71,539.21,539.71,1000.0
2014-06-05 09:50:00,539.72,539.8,538.16,538.94,5500.0,539.72,539.8,538.16,538.94,5500.0
2014-06-05 10:00:00,538.95,540.25,538.2,539.1,29500.0,538.95,540.25,538.2,539.1,29500.0
2014-06-05 10:10:00,539.16,539.3,536.68,538.32,2500.0,539.16,539.3,536.68,538.32,2500.0
2014-06-05 10:20:00,538.9,538.93,536.93,537.74,2900.0,538.9,538.93,536.93,537.74,2900.0
2014-06-05 10:30:00,537.49,537.67,536.5,536.98,3500.0,537.49,537.67,536.5,536.98,3500.0
2014-06-05 10:40:00,537.37,537.93,536.6,537.03,2500.0,537.37,537.93,536.6,537.03,2500.0
2014-06-05 10:50:00,536.86,537.81,536.86,537.7,3700.0,536.86,537.81,536.86,537.7,3700.0
2014-06-05 11:00:00,537.8,537.8,537.34,537.4,2100.0,537.8,537.8,537.34,537.4,2100.0
2014-06-05 11:10:00,537.74,538.47,537.35,538.32,2100.0,537.74,538.47,537.35,538.32,2100.0
2014-06-05 11:20:00,538.47,538.86,538.17,538.72,1700.0,538.47,538.86,538.17,538.72,1700.0
2014-06-05 11:30:00,538.63,538.71,538.22,538.45,1100.0,538.63,538.71,538.22,538.45,1100.0
2014-06-05 11:40:00,538.22,539.26,538.22,539.05,2700.0,538.22,539.26,538.22,539.05,2700.0
2014-06-05 11:50:00,538.69,539.84,538.69,539.17,2900.0,538.69,539.84,538.69,539.17,2900.0
2014-06-05 12:00:00,539.86,540.11,539.13,539.33,2000.0,539.86,540.11,539.13,539.33,2000.0
2014-06-05 12:10:00,539.31,539.45,538.4,538.4,1100.0,539.31,539.45,538.4,538.4,1100.0
2014-06-05 12:20:00,538.18,539.49,537.79,539.13,4700.0,538.18,539.49,537.79,539.13,4700.0
2014-06-05 12:30:00,538.82,539.57,538.71,539.36,3200.0,538.82,539.57,538.71,539.36,3200.0
2014-06-05 12:40:00,540.0,540.3,539.64,539.74,2100.0,540.0,540.3,539.64,539.74,2100.0
2014-06-05 12:50:00,540.07,540.07,539.43,539.43,600.0,540.07,540.07,539.43,539.43,600.0
2014-06-05 13:00:00,539.38,539.77,539.15,539.3,1200.0,539.38,539.77,539.15,539.3,1200.0
2014-06-05 13:10:00,539.6,540.09,539.41,539.77,2200.0,539.6,540.09,539.41,539.77,2200.0
2014-06-05 13:20:00,539.77,540.2,539.37,539.46,1500.0,539.77,540.2,539.37,539.46,1500.0
2014-06-05 13:30:00,539.15,539.66,538.7,539.66,1100.0,539.15,539.66,538.7,539.66,1100.0
2014-06-05 13:40:00,539.65,539.65,538.15,538.17,1400.0,539.65,539.65,538.15,538.17,1400.0
2014-06-05 13:50:00,539.09,539.27,538.86,539.23,1200.0,539.09,539.27,538.86,539.23,1200.0
2014-06-05 14:00:00,539.63,539.63,538.85,539.28,700.0,539.63,539.63,538.85,539.28,700.0
2014-06-05 14:10:00,539.62,539.63,538.34,538.34,2500.0,539.62,539.63,538.34,538.34,2500.0
2014-06-05 14:20:00,539.04,539.68,538.65,539.63,1400.0,539.04,539.68,538.65,539.63,1400.0
2014-06-05 14:30:00,539.05,539.63,538.48,538.48,1500.0,539.05,539.63,538.48,538.48,1500.0
2014-06-05 14:40:00,538.5,539.25,538.47,538.47,4900.0,538.5,539.25,538.47,538.47,4900.0
2014-06-05 14:50:00,538.4,538.58,537.54,538.22,5300.0,538.4,538.58,537.54,538.22,5300.0
2014-06-05 15:00:00,538.6,539.56,538.08,539.32,7100.0,538.6,539.56,538.08,539.32,7100.0
2014-06-05 15:10:00,538.87,539.04,537.83,538.12,4100.0,538.87,539.04,537.83,538.12,4100.0
2014-06-05 15:20:00,538.58,539.02,538.32,538.36,2500.0,538.58,539.02,538.32,538.36,2500.0
2014-06-05 15:30:00,538.38,538.38,537.61,538.0,8600.0,538.38,538.38,537.61,538.0,8600.0
2014-06-05 15:40:00,538.0,538.0,537.62,537.94,9700.0,538.0,538.0,537.62,537.94,9700.0
2014-06-05 15:50:00,537.89,538.0,537.65,537.83,16100.0,537.89,538.0,537.65,537.83,16100.0
2014-06-06 09:30:00,540.1,540.92,536.83,539.54,2300.0,540.1,540.92,536.83,539.54,2300.0
2014-06-06 09:40:00,538.23,539.91,538.23,539.44,600.0,538.23,539.91,538.23,539.44,600.0
2014-06-06 09:50:00,538.4,538.82,538.35,538.82,600.0,538.4,538.82,538.35,538.82,600.0
2014-06-06 10:00:00,539.46,539.99,539.28,539.31,2600.0,539.46,539.99,539.28,539.31,2600.0
2014-06-06 10:10:00,539.63,540.0,539.5,539.7,3100.0,539.63,540.0,539.5,539.7,3100.0
2014-06-06 10:20:00,539.79,540.27,539.41,539.97,4000.0,539.79,540.27,539.41,539.97,4000.0
2014-06-06 10:30:00,540.23,540.49,539.66,539.66,3700.0,540.23,540.49,539.66,539.66,3700.0
2014-06-06 10:40:00,539.68,540.2,539.34,540.02,1300.0,539.68,540.2,539.34,540.02,1300.0
2014-06-06 10:50:00,540.34,540.4,539.75,540.0,1900.0,540.34,540.4,539.75,540.0,1900.0
2014-06-06 11:00:00,539.75,540.29,539.15,540.29,1400.0,539.75,540.29,539.15,540.29,1400.0
2014-06-06 11:10:00,540.24,540.24,539.96,540.09,1600.0,540.24,540.24,539.96,540.09,1600.0
2014-06-06 11:20:00,540.23,540.24,539.01,539.01,2100.0,540.23,540.24,539.01,539.01,2100.0
2014-06-06 11:30:00,539.29,539.55,538.82,539.53,600.0,539.29,539.55,538.82,539.53,600.0
2014-06-06 11:40:00,539.5,539.74,539.5,539.74,300.0,539.5,539.74,539.5,539.74,300.0
2014-06-06 11:50:00,539.75,539.8,539.61,539.8,400.0,539.75,539.8,539.61,539.8,400.0
2014-06-06 12:00:00,539.61,539.77,539.29,539.45,2200.0,539.61,539.77,539.29,539.45,2200.0
2014-06-06 12:10:00,539.63,539.65,539.63,539.65,200.0,539.63,539.65,539.63,539.65,200.0
2014-06-06 12:20:00,539.41,539.58,539.05,539.44,2800.0,539.41,539.58,539.05,539.44,2800.0
2014-06-06 12:30:00,539.63,540.98,539.32,540.64,9400.0,539.63,540.98,539.32,540.64,9400.0
2014-06-06 12:40:00,540.93,541.38,540.66,540.66,1900.0,540.93,541.38,540.66,540.66,1900.0
2014-06-06 12:50:00,540.55,540.75,540.55,540.66,800.0,540.55,540.75,540.55,540.66,800.0
2014-06-06 13:00:00,540.67,540.9,540.0,540.56,6600.0,540.67,540.9,540.0,540.56,6600.0
2014-06-06 13:10:00,540.2,540.6,540.12,540.14,1500.0,540.2,540.6,540.12,540.14,1500.0
2014-06-06 13:20:00,540.04,540.8,540.04,540.4,1400.0,540.04,540.8,540.04,540.4,1400.0
2014-06-06 13:30:00,540.13,540.9,540.13,540.9,300.0,540.13,540.9,540.13,540.9,300.0
2014-06-06 13:40:00,540.81,540.95,540.25,540.75,3900.0,540.81,540.95,540.25,540.75,3900.0
2014-06-06 13:50:00,540.75,541.37,540.47,541.37,4300.0,540.75,541.37,540.47,541.37,4300.0
2014-06-06 14:00:00,541.04,541.35,540.51,541.24,1400.0,541.04,541.35,540.51,541.24,1400.0
2014-06-06 14:10:00,540.96,541.46,540.81,541.36,1900.0,540.96,541.46,540.81,541.36,1900.0
2014-06-06 14:20:00,541.0,541.45,540.75,541.32,1900.0,541.0,541.45,540.75,541.32,1900.0
2014-06-06 14:30:00,541.23,541.39,540.77,541.03,1300.0,541.23,541.39,540.77,541.03,1300.0
2014-06-06 14:40:00,541.13,541.13,541.13,541.13,100.0,541.13,541.13,541.13,541.13,100.0
2014-06-06 14:50:00,541.47,541.58,541.22,541.45,1400.0,541.47,541.58,541.22,541.45,1400.0
2014-06-06 15:00:00,541.45,541.46,540.7,540.79,2200.0,541.45,541.46,540.7,540.79,2200.0
2014-06-06 15:10:00,540.79,541.26,540.79,541.26,900.0,540.79,541.26,540.79,541.26,900.0
2014-06-06 15:20:00,541.29,541.31,540.92,540.92,600.0,541.29,541.31,540.92,540.92,600.0
2014-06-06 15:30:00,540.87,540.88,540.19,540.19,2700.0,540.87,540.88,540.19,540.19,2700.0
2014-06-06 15:40:00,540.44,540.45,540.07,540.44,4100.0,540.44,540.45,540.07,540.44,4100.0
2014-06-06 15:50:00,540.44,540.83,539.75,540.36,8200.0,540.44,540.83,539.75,540.36,8200.0
2014-06-09 09:30:00,538.42,540.3,537.17,540.3,3600.0,538.42,540.3,537.17,540.3,3600.0
2014-06-09 09:40:00,540.37,540.37,539.13,540.17,500.0,540.37,540.37,539.13,540.17,500.0
2014-06-09 09:50:00,539.94,540.07,539.79,539.79,700.0,539.94,540.07,539.79,539.79,700.0
2014-06-09 10:00:00,539.45,540.15,538.92,538.92,2500.0,539.45,540.15,538.92,538.92,2500.0
2014-06-09 10:10:00,538.74,539.22,538.58,538.58,2100.0,538.74,539.22,538.58,538.58,2100.0
2014-06-09 10:20:00,538.96,538.96,538.57,538.57,300.0,538.96,538.96,538.57,538.57,300.0
2014-06-09 10:30:00,538.57,538.57,537.52,537.52,900.0,538.57,538.57,537.52,537.52,900.0
2014-06-09 10:40:00,538.28,538.28,537.54,537.54,400.0,538.28,538.28,537.54,537.54,400.0
2014-06-09 10:50:00,537.61,538.01,537.48,537.71,1400.0,537.61,538.01,537.48,537.71,1400.0
2014-06-09 11:00:00,537.51,537.63,536.41,536.41,3500.0,537.51,537.63,536.41,536.41,3500.0
2014-06-09 11:10:00,537.25,537.29,536.42,536.95,3900.0,537.25,537.29,536.42,536.95,3900.0
2014-06-09 11:20:00,536.98,537.21,536.36,536.36,2000.0,536.98,537.21,536.36,536.36,2000.0
2014-06-09 11:30:00,536.46,536.87,536.02,536.26,2800.0,536.46,536.87,536.02,536.26,2800.0
2014-06-09 11:40:00,536.12,536.12,535.59,535.59,1600.0,536.12,536.12,535.59,535.59,1600.0
2014-06-09 11:50:00,535.73,535.94,534.93,534.93,1900.0,535.73,535.94,534.93,534.93,1900.0
2014-06-09 12:00:00,535.17,535.58,534.83,535.26,3900.0,535.17,535.58,534.83,535.26,3900.0
2014-06-09 12:10:00,535.59,535.59,534.73,534.73,1800.0,535.59,535.59,534.73,534.73,1800.0
2014-06-09 12:20:00,534.79,534.99,533.88,533.95,1700.0,534.79,534.99,533.88,533.95,1700.0
2014-06-09 12:30:00,533.97,534.14,533.35,533.93,3900.0,533.97,534.14,533.35,533.93,3900.0
2014-06-09 12:40:00,534.14,534.41,533.95,533.97,600.0,534.14,534.41,533.95,533.97,600.0
2014-06-09 12:50:00,533.83,534.13,533.42,533.5,1700.0,533.83,534.13,533.42,533.5,1700.0
2014-06-09 13:00:00,533.52,534.34,533.5,534.01,3500.0,533.52,534.34,533.5,534.01,3500.0
2014-06-09 13:10:00,534.13,534.38,533.48,533.82,3400.0,534.13,534.38,533.48,533.82,3400.0
2014-06-09 13:20:00,533.48,533.56,533.04,533.04,4700.0,533.48,533.56,533.04,533.04,4700.0
2014-06-09 13:30:00,533.34,534.21,533.28,533.73,3400.0,533.34,534.21,533.28,533.73,3400.0
2014-06-09 13:40:00,534.07,534.07,533.54,533.54,2400.0,534.07,534.07,533.54,533.54,2400.0
2014-06-09 13:50:00,533.32,534.13,533.32,534.13,3300.0,533.32,534.13,533.32,534.13,3300.0
2014-06-09 14:00:00,533.74,533.93,533.45,533.88,1700.0,533.74,533.93,533.45,533.88,1700.0
2014-06-09 14:10:00,533.45,533.45,532.63,532.71,1800.0,533.45,533.45,532.63,532.71,1800.0
2014-06-09 14:20:00,532.63,533.03,532.58,533.03,700.0,532.63,533.03,532.58,533.03,700.0
2014-06-09 14:30:00,533.86,533.99,533.25,533.64,2300.0,533.86,533.99,533.25,533.64,2300.0
2014-06-09 14:40:00,533.86,534.1,533.39,533.44,1300.0,533.86,534.1,533.39,533.44,1300.0
2014-06-09 14:50:00,533.42,533.82,533.23,533.6,2700.0,533.42,533.82,533.23,533.6,2700.0
2014-06-09 15:00:00,533.55,533.87,533.18,533.19,1600.0,533.55,533.87,533.18,533.19,1600.0
2014-06-09 15:10:00,533.48,533.66,533.07,533.66,3500.0,533.48,533.66,533.07,533.66,3500.0
2014-06-09 15:20:00,533.32,533.56,533.02,533.02,2400.0,533.32,533.56,533.02,533.02,2400.0
2014-06-09 15:30:00,533.07,533.27,532.61,532.84,2900.0,533.07,533.27,532.61,532.84,2900.0
2014-06-09 15:40:00,532.72,533.68,532.51,533.03,12200.0,532.72,533.68,532.51,533.03,12200.0
2014-06-09 15:50:00,533.21,533.39,532.52,532.86,30200.0,533.21,533.39,532.52,532.86,30200.0
2014-06-10 09:30:00,532.73,533.22,531.61,532.61,3000.0,532.73,533.22,531.61,532.61,3000.0
2014-06-10 09:40:00,533.72,533.72,532.89,533.0,700.0,533.72,533.72,532.89,533.0,700.0
2014-06-10 09:50:00,533.35,533.39,532.46,532.46,600.0,533.35,533.39,532.46,532.46,600.0
2014-06-10 10:00:00,532.46,532.46,531.01,531.18,1900.0,532.46,532.46,531.01,531.18,1900.0
2014-06-10 10:10:00,531.32,532.05,531.32,531.39,3300.0,531.32,532.05,531.32,531.39,3300.0
2014-06-10 10:20:00,531.39,532.23,531.39,531.74,900.0,531.39,532.23,531.39,531.74,900.0
2014-06-10 10:30:00,531.27,531.83,531.27,531.37,3000.0,531.27,531.83,531.27,531.37,3000.0
2014-06-10 10:40:00,531.48,531.8,531.48,531.8,900.0,531.48,531.8,531.48,531.8,900.0
2014-06-10 10:50:00,531.88,531.88,531.06,531.38,1900.0,531.88,531.88,531.06,531.38,1900.0
2014-06-10 11:00:00,531.83,531.83,531.01,531.01,1000.0,531.83,531.83,531.01,531.01,1000.0
2014-06-10 11:10:00,531.0,531.12,531.0,531.12,300.0,531.0,531.12,531.0,531.12,300.0
2014-06-10 11:20:00,530.79,531.36,530.62,531.04,1900.0,530.79,531.36,530.62,531.04,1900.0
2014-06-10 11:30:00,530.69,531.35,530.69,531.35,700.0,530.69,531.35,530.69,531.35,700.0
2014-06-10 11:40:00,530.84,531.47,530.77,530.77,2300.0,530.84,531.47,530.77,530.77,2300.0
2014-06-10 11:50:00,530.77,530.77,530.77,530.77,0.0,530.77,530.77,530.77,530.77,0.0
2014-06-10 12:00:00,530.94,530.94,530.65,530.65,500.0,530.94,530.94,530.65,530.65,500.0
2014-06-10 12:10:00,530.57,531.1,530.57,531.1,300.0,530.57,531.1,530.57,531.1,300.0
2014-06-10 12:20:00,531.04,531.17,530.84,531.0,700.0,531.04,531.17,530.84,531.0,700.0
2014-06-10 12:30:00,531.21,532.16,530.89,532.16,6000.0,531.21,532.16,530.89,532.16,6000.0
2014-06-10 12:40:00,532.04,532.33,531.77,532.07,2000.0,532.04,532.33,531.77,532.07,2000.0
2014-06-10 12:50:00,531.67,532.15,531.67,532.15,300.0,531.67,532.15,531.67,532.15,300.0
2014-06-10 13:00:00,532.31,532.35,531.72,531.72,600.0,532.31,532.35,531.72,531.72,600.0
2014-06-10 13:10:00,532.16,532.36,531.86,532.36,800.0,532.16,532.36,531.86,532.36,800.0
2014-06-10 13:20:00,531.88,532.36,531.88,531.89,500.0,531.88,532.36,531.88,531.89,500.0
2014-06-10 13:30:00,531.88,532.0,531.88,532.0,400.0,531.88,532.0,531.88,532.0,400.0
2014-06-10 13:40:00,532.0,532.93,532.0,532.72,800.0,532.0,532.93,532.0,532.72,800.0
2014-06-10 13:50:00,532.78,532.81,532.47,532.81,500.0,532.78,532.81,532.47,532.81,500.0
2014-06-10 14:00:00,532.54,533.05,532.54,533.05,600.0,532.54,533.05,532.54,533.05,600.0
2014-06-10 14:10:00,532.67,532.67,532.57,532.57,200.0,532.67,532.67,532.57,532.57,200.0
2014-06-10 14:20:00,532.56,533.09,532.48,533.09,900.0,532.56,533.09,532.48,533.09,900.0
2014-06-10 14:30:00,533.09,533.09,532.39,532.54,700.0,533.09,533.09,532.39,532.54,700.0
2014-06-10 14:40:00,532.44,532.51,532.3,532.36,1600.0,532.44,532.51,532.3,532.36,1600.0
2014-06-10 14:50:00,532.55,532.55,532.18,532.54,1100.0,532.55,532.55,532.18,532.54,1100.0
2014-06-10 15:00:00,531.92,532.58,531.92,532.58,900.0,531.92,532.58,531.92,532.58,900.0
2014-06-10 15:10:00,532.14,532.71,532.13,532.71,1200.0,532.14,532.71,532.13,532.71,1200.0
2014-06-10 15:20:00,532.99,532.99,532.64,532.71,800.0,532.99,532.99,532.64,532.71,800.0
2014-06-10 15:30:00,532.45,532.79,532.09,532.09,2100.0,532.45,532.79,532.09,532.09,2100.0
2014-06-10 15:40:00,532.25,532.52,531.64,531.89,15700.0,532.25,532.52,531.64,531.89,15700.0
2014-06-10 15:50:00,532.17,532.53,531.98,532.48,3800.0,532.17,532.53,531.98,532.48,3800.0
2014-06-11 09:30:00,531.68,532.88,529.34,531.7,5900.0,531.68,532.88,529.34,531.7,5900.0
2014-06-11 09:40:00,531.69,531.69,530.31,530.45,1000.0,531.69,531.69,530.31,530.45,1000.0
2014-06-11 09:50:00,530.13,530.13,529.68,529.84,1800.0,530.13,530.13,529.68,529.84,1800.0
2014-06-11 10:00:00,529.85,530.25,529.5,530.21,3700.0,529.85,530.25,529.5,530.21,3700.0
2014-06-11 10:10:00,530.03,530.03,528.92,528.92,1000.0,530.03,530.03,528.92,528.92,1000.0
2014-06-11 10:20:00,528.25,528.6,527.0,527.0,1700.0,528.25,528.6,527.0,527.0,1700.0
2014-06-11 10:30:00,527.46,527.46,526.4,526.99,5300.0,527.46,527.46,526.4,526.99,5300.0
2014-06-11 10:40:00,527.25,528.08,527.02,527.02,3500.0,527.25,528.08,527.02,527.02,3500.0
2014-06-11 10:50:00,527.0,527.39,526.81,527.11,2800.0,527.0,527.39,526.81,527.11,2800.0
2014-06-11 11:00:00,527.28,527.79,527.28,527.79,1100.0,527.28,527.79,527.28,527.79,1100.0
2014-06-11 11:10:00,527.9,528.51,527.9,528.3,4100.0,527.9,528.51,527.9,528.3,4100.0
2014-06-11 11:20:00,528.37,528.69,528.15,528.38,3000.0,528.37,528.69,528.15,528.38,3000.0
2014-06-11 11:30:00,528.37,528.68,528.14,528.46,1200.0,528.37,528.68,528.14,528.46,1200.0
2014-06-11 11:40:00,529.03,529.14,528.51,528.9,7500.0,529.03,529.14,528.51,528.9,7500.0
2014-06-11 11:50:00,528.86,529.46,528.86,529.46,1000.0,528.86,529.46,528.86,529.46,1000.0
2014-06-11 12:00:00,529.46,529.6,528.98,529.01,5000.0,529.46,529.6,528.98,529.01,5000.0
2014-06-11 12:10:00,529.3,529.51,529.2,529.24,1100.0,529.3,529.51,529.2,529.24,1100.0
2014-06-11 12:20:00,529.5,529.73,529.28,529.28,1000.0,529.5,529.73,529.28,529.28,1000.0
2014-06-11 12:30:00,528.99,529.99,528.99,529.31,1500.0,528.99,529.99,528.99,529.31,1500.0
2014-06-11 12:40:00,529.31,529.49,528.89,529.15,1100.0,529.31,529.49,528.89,529.15,1100.0
2014-06-11 12:50:00,529.16,529.42,528.82,528.85,1000.0,529.16,529.42,528.82,528.85,1000.0
2014-06-11 13:00:00,528.25,528.54,528.01,528.54,1100.0,528.25,528.54,528.01,528.54,1100.0
2014-06-11 13:10:00,528.31,528.31,527.9,528.07,1300.0,528.31,528.31,527.9,528.07,1300.0
2014-06-11 13:20:00,528.33,528.55,528.15,528.55,1000.0,528.33,528.55,528.15,528.55,1000.0
2014-06-11 13:30:00,528.21,528.53,527.49,527.49,1500.0,528.21,528.53,527.49,527.49,1500.0
2014-06-11 13:40:00,527.56,528.15,527.43,527.87,1800.0,527.56,528.15,527.43,527.87,1800.0
2014-06-11 13:50:00,527.44,527.65,527.28,527.28,1900.0,527.44,527.65,527.28,527.28,1900.0
2014-06-11 14:00:00,527.28,527.42,527.27,527.31,1200.0,527.28,527.42,527.27,527.31,1200.0
2014-06-11 14:10:00,527.01,527.47,527.0,527.46,3000.0,527.01,527.47,527.0,527.46,3000.0
2014-06-11 14:20:00,527.25,527.37,526.58,527.3,4400.0,527.25,527.37,526.58,527.3,4400.0
2014-06-11 14:30:00,527.35,527.35,526.62,526.62,4400.0,527.35,527.35,526.62,526.62,4400.0
2014-06-11 14:40:00,526.93,527.5,526.64,526.9,3200.0,526.93,527.5,526.64,526.9,3200.0
2014-06-11 14:50:00,526.58,527.25,526.53,527.18,6700.0,526.58,527.25,526.53,527.18,6700.0
2014-06-11 15:00:00,527.18,527.94,527.07,527.83,10800.0,527.18,527.94,527.07,527.83,10800.0
2014-06-11 15:10:00,527.99,528.74,527.87,528.36,17000.0,527.99,528.74,527.87,528.36,17000.0
2014-06-11 15:20:00,528.39,529.1,528.28,529.06,11200.0,528.39,529.1,528.28,529.06,11200.0
2014-06-11 15:30:00,529.15,530.25,529.15,530.24,13400.0,529.15,530.25,529.15,530.24,13400.0
2014-06-11 15:40:00,530.25,530.86,530.17,530.26,14200.0,530.25,530.86,530.17,530.26,14200.0
2014-06-11 15:50:00,530.25,530.26,529.27,529.32,27200.0,530.25,530.26,529.27,529.32,27200.0
2014-06-12 09:30:00,529.37,529.37,526.58,526.69,3900.0,529.37,529.37,526.58,526.69,3900.0
2014-06-12 09:40:00,527.4,527.47,525.89,526.53,2000.0,527.4,527.47,525.89,526.53,2000.0
2014-06-12 09:50:00,526.0,526.1,524.07,524.8,5100.0,526.0,526.1,524.07,524.8,5100.0
2014-06-12 10:00:00,524.9,524.9,524.07,524.88,2300.0,524.9,524.9,524.07,524.88,2300.0
2014-06-12 10:10:00,524.69,524.95,524.04,524.04,1400.0,524.69,524.95,524.04,524.04,1400.0
2014-06-12 10:20:00,524.21,524.59,523.2,523.2,1100.0,524.21,524.59,523.2,523.2,1100.0
2014-06-12 10:30:00,523.22,523.22,522.6,522.6,800.0,523.22,523.22,522.6,522.6,800.0
2014-06-12 10:40:00,522.07,522.44,521.88,521.98,1800.0,522.07,522.44,521.88,521.98,1800.0
2014-06-12 10:50:00,521.84,522.33,521.45,522.1,1800.0,521.84,522.33,521.45,522.1,1800.0
2014-06-12 11:00:00,521.78,522.09,521.46,521.95,2900.0,521.78,522.09,521.46,521.95,2900.0
2014-06-12 11:10:00,521.88,521.9,521.61,521.73,2000.0,521.88,521.9,521.61,521.73,2000.0
2014-06-12 11:20:00,521.68,521.99,521.22,521.98,2800.0,521.68,521.99,521.22,521.98,2800.0
2014-06-12 11:30:00,522.0,522.0,521.27,521.3,1600.0,522.0,522.0,521.27,521.3,1600.0
2014-06-12 11:40:00,521.31,522.16,521.31,521.31,12700.0,521.31,522.16,521.31,521.31,12700.0
2014-06-12 11:50:00,521.35,521.87,521.31,521.49,1000.0,521.35,521.87,521.31,521.49,1000.0
2014-06-12 12:00:00,521.53,521.53,521.29,521.5,1700.0,521.53,521.53,521.29,521.5,1700.0
2014-06-12 12:10:00,521.39,521.6,521.39,521.5,300.0,521.39,521.6,521.39,521.5,300.0
2014-06-12 12:20:00,521.5,521.7,521.26,521.49,3000.0,521.5,521.7,521.26,521.49,3000.0
2014-06-12 12:30:00,521.48,521.6,520.81,521.6,7800.0,521.48,521.6,520.81,521.6,7800.0
2014-06-12 12:40:00,521.6,522.27,521.38,521.75,3800.0,521.6,522.27,521.38,521.75,3800.0
2014-06-12 12:50:00,521.4,521.4,521.06,521.06,600.0,521.4,521.4,521.06,521.06,600.0
2014-06-12 13:00:00,521.2,521.54,521.01,521.1,1900.0,521.2,521.54,521.01,521.1,1900.0
2014-06-12 13:10:00,521.0,521.65,521.0,521.65,900.0,521.0,521.65,521.0,521.65,900.0
2014-06-12 13:20:00,522.02,522.03,521.35,521.82,1000.0,522.02,522.03,521.35,521.82,1000.0
2014-06-12 13:30:00,521.54,522.11,521.3,521.66,4300.0,521.54,522.11,521.3,521.66,4300.0
2014-06-12 13:40:00,521.45,522.54,521.45,521.95,12000.0,521.45,522.54,521.45,521.95,12000.0
2014-06-12 13:50:00,521.7,522.2,521.44,521.44,2400.0,521.7,522.2,521.44,521.44,2400.0
2014-06-12 14:00:00,521.96,522.85,521.49,522.26,4100.0,521.96,522.85,521.49,522.26,4100.0
2014-06-12 14:10:00,522.45,523.91,522.45,523.67,2500.0,522.45,523.91,522.45,523.67,2500.0
2014-06-12 14:20:00,523.4,523.82,523.1,523.49,2200.0,523.4,523.82,523.1,523.49,2200.0
2014-06-12 14:30:00,523.3,523.49,523.14,523.45,4900.0,523.3,523.49,523.14,523.45,4900.0
2014-06-12 14:40:00,523.45,523.98,523.09,523.65,8500.0,523.45,523.98,523.09,523.65,8500.0
2014-06-12 14:50:00,523.59,523.59,522.8,523.14,5700.0,523.59,523.59,522.8,523.14,5700.0
2014-06-12 15:00:00,523.08,523.3,522.76,523.21,4000.0,523.08,523.3,522.76,523.21,4000.0
2014-06-12 15:10:00,523.24,523.64,522.81,523.64,5200.0,523.24,523.64,522.81,523.64,5200.0
2014-06-12 15:20:00,523.47,524.1,523.29,524.1,6300.0,523.47,524.1,523.29,524.1,6300.0
2014-06-12 15:30:00,523.84,523.97,523.17,523.49,21700.0,523.84,523.97,523.17,523.49,21700.0
2014-06-12 15:40:00,523.49,524.67,523.42,524.67,6800.0,523.49,524.67,523.42,524.67,6800.0
2014-06-12 15:50:00,523.99,525.05,523.99,524.12,14800.0,523.99,525.05,523.99,524.12,14800.0
2014-06-13 09:30:00,523.15,523.81,521.66,522.99,3100.0,523.15,523.81,521.66,522.99,3100.0
2014-06-13 09:40:00,523.0,523.11,522.41,523.05,500.0,523.0,523.11,522.41,523.05,500.0
2014-06-13 09:50:00,522.63,523.99,522.26,523.34,2300.0,522.63,523.99,522.26,523.34,2300.0
2014-06-13 10:00:00,523.25,523.57,522.48,523.57,3600.0,523.25,523.57,522.48,523.57,3600.0
2014-06-13 10:10:00,523.99,524.42,523.64,524.42,900.0,523.99,524.42,523.64,524.42,900.0
2014-06-13 10:20:00,524.47,525.18,524.01,524.76,4300.0,524.47,525.18,524.01,524.76,4300.0
2014-06-13 10:30:00,524.55,525.05,524.55,525.05,2000.0,524.55,525.05,524.55,525.05,2000.0
2014-06-13 10:40:00,525.15,525.24,524.91,524.91,1500.0,525.15,525.24,524.91,524.91,1500.0
2014-06-13 10:50:00,524.42,524.78,524.18,524.18,800.0,524.42,524.78,524.18,524.18,800.0
2014-06-13 11:00:00,524.18,524.58,524.01,524.04,400.0,524.18,524.58,524.01,524.04,400.0
2014-06-13 11:10:00,524.08,524.35,523.72,523.89,12000.0,524.08,524.35,523.72,523.89,12000.0
2014-06-13 11:20:00,523.44,524.1,523.44,523.51,2900.0,523.44,524.1,523.44,523.51,2900.0
2014-06-13 11:30:00,523.77,523.77,522.82,523.66,2100.0,523.77,523.77,522.82,523.66,2100.0
2014-06-13 11:40:00,523.77,523.83,523.11,523.83,400.0,523.77,523.83,523.11,523.83,400.0
2014-06-13 11:50:00,523.72,523.72,523.25,523.25,900.0,523.72,523.72,523.25,523.25,900.0
2014-06-13 12:00:00,522.94,523.2,522.79,523.03,600.0,522.94,523.2,522.79,523.03,600.0
2014-06-13 12:10:00,522.89,523.08,522.87,523.01,1900.0,522.89,523.08,522.87,523.01,1900.0
2014-06-13 12:20:00,523.17,523.5,523.17,523.5,1100.0,523.17,523.5,523.17,523.5,1100.0
2014-06-13 12:30:00,522.79,523.01,522.79,522.88,400.0,522.79,523.01,522.79,522.88,400.0
2014-06-13 12:40:00,522.74,522.74,522.24,522.25,600.0,522.74,522.74,522.24,522.25,600.0
2014-06-13 12:50:00,522.36,522.36,521.91,522.26,800.0,522.36,522.36,521.91,522.26,800.0
2014-06-13 13:00:00,522.25,522.58,521.8,522.03,3500.0,522.25,522.58,521.8,522.03,3500.0
2014-06-13 13:10:00,522.26,522.29,521.53,522.17,8600.0,522.26,522.29,521.53,522.17,8600.0
2014-06-13 13:20:00,522.5,523.0,522.33,523.0,5400.0,522.5,523.0,522.33,523.0,5400.0
2014-06-13 13:30:00,522.46,522.46,521.97,522.02,9700.0,522.46,522.46,521.97,522.02,9700.0
2014-06-13 13:40:00,522.03,522.47,521.51,522.0,4000.0,522.03,522.47,521.51,522.0,4000.0
2014-06-13 13:50:00,521.79,521.81,520.66,521.0,4500.0,521.79,521.81,520.66,521.0,4500.0
2014-06-13 14:00:00,520.94,520.94,520.27,520.53,2000.0,520.94,520.94,520.27,520.53,2000.0
2014-06-13 14:10:00,520.5,520.63,520.28,520.63,1500.0,520.5,520.63,520.28,520.63,1500.0
2014-06-13 14:20:00,520.9,520.9,520.46,520.49,400.0,520.9,520.9,520.46,520.49,400.0
2014-06-13 14:30:00,520.45,520.67,520.3,520.35,2300.0,520.45,520.67,520.3,520.35,2300.0
2014-06-13 14:40:00,520.35,520.86,520.29,520.45,3900.0,520.35,520.86,520.29,520.45,3900.0
2014-06-13 14:50:00,520.35,520.7,520.25,520.54,5100.0,520.35,520.7,520.25,520.54,5100.0
2014-06-13 15:00:00,520.72,522.01,520.72,522.01,2600.0,520.72,522.01,520.72,522.01,2600.0
2014-06-13 15:10:00,522.02,522.73,522.02,522.73,8400.0,522.02,522.73,522.02,522.73,8400.0
2014-06-13 15:20:00,522.78,523.13,522.69,522.98,5200.0,522.78,523.13,522.69,522.98,5200.0
2014-06-13 15:30:00,522.94,523.98,522.76,523.98,7600.0,522.94,523.98,522.76,523.98,7600.0
2014-06-13 15:40:00,524.01,524.01,522.65,522.88,5300.0,524.01,524.01,522.65,522.88,5300.0
2014-06-13 15:50:00,523.14,523.24,522.69,522.98,9500.0,523.14,523.24,522.69,522.98,9500.0
2014-06-16 09:30:00,523.49,524.45,523.49,523.79,2300.0,523.49,524.45,523.49,523.79,2300.0
2014-06-16 09:40:00,524.03,524.35,523.83,523.83,300.0,524.03,524.35,523.83,523.83,300.0
2014-06-16 09:50:00,523.51,524.31,523.26,524.3,1500.0,523.51,524.31,523.26,524.3,1500.0
2014-06-16 10:00:00,523.81,525.48,523.81,524.5,2400.0,523.81,525.48,523.81,524.5,2400.0
2014-06-16 10:10:00,524.65,524.65,524.17,524.34,600.0,524.65,524.65,524.17,524.34,600.0
2014-06-16 10:20:00,524.53,524.58,524.09,524.23,600.0,524.53,524.58,524.09,524.23,600.0
2014-06-16 10:30:00,523.77,523.77,523.02,523.59,500.0,523.77,523.77,523.02,523.59,500.0
2014-06-16 10:40:00,523.41,523.41,523.01,523.04,1100.0,523.41,523.41,523.01,523.04,1100.0
2014-06-16 10:50:00,523.08,523.08,522.02,522.6,2900.0,523.08,523.08,522.02,522.6,2900.0
2014-06-16 11:00:00,522.52,522.52,521.18,521.18,700.0,522.52,522.52,521.18,521.18,700.0
2014-06-16 11:10:00,521.17,522.35,520.93,522.35,7400.0,521.17,522.35,520.93,522.35,7400.0
2014-06-16 11:20:00,522.5,522.53,522.18,522.32,1500.0,522.5,522.53,522.18,522.32,1500.0
2014-06-16 11:30:00,522.31,522.5,521.93,521.93,1800.0,522.31,522.5,521.93,521.93,1800.0
2014-06-16 11:40:00,522.21,522.27,521.98,522.27,500.0,522.21,522.27,521.98,522.27,500.0
2014-06-16 11:50:00,522.29,522.49,521.81,522.47,2300.0,522.29,522.49,521.81,522.47,2300.0
2014-06-16 12:00:00,522.58,522.72,521.99,522.2,1200.0,522.58,522.72,521.99,522.2,1200.0
2014-06-16 12:10:00,522.53,522.6,521.77,522.23,1100.0,522.53,522.6,521.77,522.23,1100.0
2014-06-16 12:20:00,522.23,522.62,522.17,522.62,700.0,522.23,522.62,522.17,522.62,700.0
2014-06-16 12:30:00,522.86,523.08,522.58,522.87,1000.0,522.86,523.08,522.58,522.87,1000.0
2014-06-16 12:40:00,523.08,523.95,523.0,523.69,4800.0,523.08,523.95,523.0,523.69,4800.0
2014-06-16 12:50:00,523.71,525.15,523.71,524.79,4200.0,523.71,525.15,523.71,524.79,4200.0
2014-06-16 13:00:00,525.2,525.8,524.8,525.8,1300.0,525.2,525.8,524.8,525.8,1300.0
2014-06-16 13:10:00,525.7,525.75,524.99,525.09,4200.0,525.7,525.75,524.99,525.09,4200.0
2014-06-16 13:20:00,525.63,525.89,525.1,525.89,1000.0,525.63,525.89,525.1,525.89,1000.0
2014-06-16 13:30:00,525.82,525.89,524.79,524.79,3700.0,525.82,525.89,524.79,524.79,3700.0
2014-06-16 13:40:00,524.62,524.74,524.23,524.45,1400.0,524.62,524.74,524.23,524.45,1400.0
2014-06-16 13:50:00,524.52,524.52,524.32,524.48,1500.0,524.52,524.52,524.32,524.48,1500.0
2014-06-16 14:00:00,524.59,525.37,524.52,525.37,1000.0,524.59,525.37,524.52,525.37,1000.0
2014-06-16 14:10:00,524.86,525.4,524.79,525.19,1000.0,524.86,525.4,524.79,525.19,1000.0
2014-06-16 14:20:00,525.19,525.19,524.86,524.86,2400.0,525.19,525.19,524.86,524.86,2400.0
2014-06-16 14:30:00,524.87,525.47,524.87,525.47,1100.0,524.87,525.47,524.87,525.47,1100.0
2014-06-16 14:40:00,525.58,525.58,524.73,524.83,1600.0,525.58,525.58,524.73,524.83,1600.0
2014-06-16 14:50:00,524.78,524.8,524.37,524.37,1800.0,524.78,524.8,524.37,524.37,1800.0
2014-06-16 15:00:00,524.39,524.51,524.1,524.51,500.0,524.39,524.51,524.1,524.51,500.0
2014-06-16 15:10:00,524.39,524.44,523.93,524.19,1100.0,524.39,524.44,523.93,524.19,1100.0
2014-06-16 15:20:00,524.2,524.55,524.17,524.29,2100.0,524.2,524.55,524.17,524.29,2100.0
2014-06-16 15:30:00,524.59,524.67,524.05,524.2,4300.0,524.59,524.67,524.05,524.2,4300.0
2014-06-16 15:40:00,524.31,524.5,524.13,524.13,5200.0,524.31,524.5,524.13,524.13,5200.0
2014-06-16 15:50:00,524.08,524.88,524.08,524.7,12300.0,524.08,524.88,524.08,524.7,12300.0
2014-06-17 09:30:00,523.31,523.87,521.0,523.04,2300.0,523.31,523.87,521.0,523.04,2300.0
2014-06-17 09:40:00,522.99,523.44,522.82,522.98,700.0,522.99,523.44,522.82,522.98,700.0
2014-06-17 09:50:00,523.26,523.52,522.29,523.3,2700.0,523.26,523.52,522.29,523.3,2700.0
2014-06-17 10:00:00,523.33,524.78,523.18,524.78,1900.0,523.33,524.78,523.18,524.78,1900.0
2014-06-17 10:10:00,524.98,524.98,524.15,524.15,400.0,524.98,524.98,524.15,524.15,400.0
2014-06-17 10:20:00,524.47,524.47,523.57,523.84,1300.0,524.47,524.47,523.57,523.84,1300.0
2014-06-17 10:30:00,523.92,525.3,523.76,525.3,2200.0,523.92,525.3,523.76,525.3,2200.0
2014-06-17 10:40:00,525.4,525.4,524.35,524.35,800.0,525.4,525.4,524.35,524.35,800.0
2014-06-17 10:50:00,523.74,523.74,522.57,523.49,2700.0,523.74,523.74,522.57,523.49,2700.0
2014-06-17 11:00:00,523.56,523.56,523.17,523.17,300.0,523.56,523.56,523.17,523.17,300.0
2014-06-17 11:10:00,523.3,523.34,523.04,523.34,400.0,523.3,523.34,523.04,523.34,400.0
2014-06-17 11:20:00,523.28,523.75,523.16,523.75,4400.0,523.28,523.75,523.16,523.75,4400.0
2014-06-17 11:30:00,523.84,524.08,523.77,523.77,300.0,523.84,524.08,523.77,523.77,300.0
2014-06-17 11:40:00,524.1,524.1,523.3,523.3,2800.0,524.1,524.1,523.3,523.3,2800.0
2014-06-17 11:50:00,523.61,524.1,523.37,523.49,1700.0,523.61,524.1,523.37,523.49,1700.0
2014-06-17 12:00:00,524.06,524.06,524.05,524.05,300.0,524.06,524.06,524.05,524.05,300.0
2014-06-17 12:10:00,523.43,523.62,523.38,523.38,600.0,523.43,523.62,523.38,523.38,600.0
2014-06-17 12:20:00,523.38,523.7,523.2,523.25,1400.0,523.38,523.7,523.2,523.25,1400.0
2014-06-17 12:30:00,523.2,523.67,522.95,523.67,1000.0,523.2,523.67,522.95,523.67,1000.0
2014-06-17 12:40:00,523.17,523.91,523.17,523.77,500.0,523.17,523.91,523.17,523.77,500.0
2014-06-17 12:50:00,523.56,523.75,523.25,523.25,1400.0,523.56,523.75,523.25,523.25,1400.0
2014-06-17 13:00:00,523.55,523.55,523.04,523.05,500.0,523.55,523.55,523.04,523.05,500.0
2014-06-17 13:10:00,522.91,523.1,522.91,523.1,200.0,522.91,523.1,522.91,523.1,200.0
2014-06-17 13:20:00,523.74,523.74,523.05,523.05,700.0,523.74,523.74,523.05,523.05,700.0
2014-06-17 13:30:00,523.36,523.49,523.02,523.05,2000.0,523.36,523.49,523.02,523.05,2000.0
2014-06-17 13:40:00,523.44,523.53,523.1,523.1,800.0,523.44,523.53,523.1,523.1,800.0
2014-06-17 13:50:00,523.53,523.57,523.53,523.57,200.0,523.53,523.57,523.53,523.57,200.0
2014-06-17 14:00:00,523.35,523.51,522.71,522.74,1500.0,523.35,523.51,522.71,522.74,1500.0
2014-06-17 14:10:00,523.08,523.36,523.04,523.36,1000.0,523.08,523.36,523.04,523.36,1000.0
2014-06-17 14:20:00,523.16,523.45,523.16,523.45,600.0,523.16,523.45,523.16,523.45,600.0
2014-06-17 14:30:00,523.66,523.8,523.4,523.4,800.0,523.66,523.8,523.4,523.4,800.0
2014-06-17 14:40:00,523.54,523.7,523.54,523.7,400.0,523.54,523.7,523.54,523.7,400.0
2014-06-17 14:50:00,523.49,523.98,523.23,523.51,1700.0,523.49,523.98,523.23,523.51,1700.0
2014-06-17 15:00:00,523.51,523.51,523.01,523.01,1700.0,523.51,523.51,523.01,523.01,1700.0
2014-06-17 15:10:00,523.03,523.35,522.91,522.99,2900.0,523.03,523.35,522.91,522.99,2900.0
2014-06-17 15:20:00,523.73,523.73,523.17,523.17,800.0,523.73,523.73,523.17,523.17,800.0
2014-06-17 15:30:00,523.35,524.44,523.33,524.44,3100.0,523.35,524.44,523.33,524.44,3100.0
2014-06-17 15:40:00,524.18,524.29,523.76,523.94,3200.0,524.18,524.29,523.76,523.94,3200.0
2014-06-17 15:50:00,524.03,524.49,523.61,524.17,10000.0,524.03,524.49,523.61,524.17,10000.0
2014-06-18 09:30:00,525.32,527.0,525.32,526.38,4000.0,525.32,527.0,525.32,526.38,4000.0
2014-06-18 09:40:00,525.96,526.92,525.01,525.55,3300.0,525.96,526.92,525.01,525.55,3300.0
2014-06-18 09:50:00,525.62,525.84,525.03,525.84,1600.0,525.62,525.84,525.03,525.84,1600.0
2014-06-18 10:00:00,525.46,525.53,523.56,523.95,3800.0,525.46,525.53,523.56,523.95,3800.0
2014-06-18 10:10:00,523.68,523.7,522.99,523.32,3800.0,523.68,523.7,522.99,523.32,3800.0
2014-06-18 10:20:00,523.32,523.32,522.91,522.91,1300.0,523.32,523.32,522.91,522.91,1300.0
2014-06-18 10:30:00,522.93,523.18,522.93,523.05,1100.0,522.93,523.18,522.93,523.05,1100.0
2014-06-18 10:40:00,523.13,523.27,521.94,522.64,5800.0,523.13,523.27,521.94,522.64,5800.0
2014-06-18 10:50:00,522.58,522.72,521.94,522.08,3600.0,522.58,522.72,521.94,522.08,3600.0
2014-06-18 11:00:00,522.08,522.28,522.08,522.28,600.0,522.08,522.28,522.08,522.28,600.0
2014-06-18 11:10:00,522.57,522.57,521.38,522.17,3600.0,522.57,522.57,521.38,522.17,3600.0
2014-06-18 11:20:00,522.37,522.81,521.83,522.07,8600.0,522.37,522.81,521.83,522.07,8600.0
2014-06-18 11:30:00,521.98,521.98,521.51,521.51,300.0,521.98,521.98,521.51,521.51,300.0
2014-06-18 11:40:00,521.99,522.13,521.89,522.13,400.0,521.99,522.13,521.89,522.13,400.0
2014-06-18 11:50:00,521.98,522.11,521.92,521.97,2300.0,521.98,522.11,521.92,521.97,2300.0
2014-06-18 12:00:00,521.92,522.5,521.92,522.5,1100.0,521.92,522.5,521.92,522.5,1100.0
2014-06-18 12:10:00,522.55,522.89,522.25,522.89,800.0,522.55,522.89,522.25,522.89,800.0
2014-06-18 12:20:00,522.84,522.96,522.56,522.93,1900.0,522.84,522.96,522.56,522.93,1900.0
2014-06-18 12:30:00,522.83,523.23,522.76,523.21,500.0,522.83,523.23,522.76,523.21,500.0
2014-06-18 12:40:00,523.26,523.26,522.76,523.18,800.0,523.26,523.26,522.76,523.18,800.0
2014-06-18 12:50:00,523.27,523.59,523.11,523.35,5500.0,523.27,523.59,523.11,523.35,5500.0
2014-06-18 13:00:00,523.59,523.94,523.42,523.42,1900.0,523.59,523.94,523.42,523.42,1900.0
2014-06-18 13:10:00,523.85,523.85,523.7,523.7,500.0,523.85,523.85,523.7,523.7,500.0
2014-06-18 13:20:00,523.8,524.24,523.8,524.24,1100.0,523.8,524.24,523.8,524.24,1100.0
2014-06-18 13:30:00,524.33,524.33,523.37,523.62,2600.0,524.33,524.33,523.37,523.62,2600.0
2014-06-18 13:40:00,523.59,523.91,523.42,523.91,1100.0,523.59,523.91,523.42,523.91,1100.0
2014-06-18 13:50:00,524.13,524.69,524.13,524.69,500.0,524.13,524.69,524.13,524.69,500.0
2014-06-18 14:00:00,524.22,525.72,524.22,525.52,1500.0,524.22,525.72,524.22,525.52,1500.0
2014-06-18 14:10:00,525.85,526.64,525.52,526.24,4300.0,525.85,526.64,525.52,526.24,4300.0
2014-06-18 14:20:00,526.25,526.88,526.25,526.31,1200.0,526.25,526.88,526.25,526.31,1200.0
2014-06-18 14:30:00,526.63,527.25,526.37,527.25,3100.0,526.63,527.25,526.37,527.25,3100.0
2014-06-18 14:40:00,526.74,527.25,526.07,526.4,5800.0,526.74,527.25,526.07,526.4,5800.0
2014-06-18 14:50:00,526.44,526.9,526.01,526.67,3600.0,526.44,526.9,526.01,526.67,3600.0
2014-06-18 15:00:00,526.57,526.64,525.88,526.57,13800.0,526.57,526.64,525.88,526.57,13800.0
2014-06-18 15:10:00,526.59,526.62,525.97,526.49,11700.0,526.59,526.62,525.97,526.49,11700.0
2014-06-18 15:20:00,526.39,526.62,525.81,525.91,3900.0,526.39,526.62,525.81,525.91,3900.0
2014-06-18 15:30:00,526.22,526.3,525.79,525.95,3700.0,526.22,526.3,525.79,525.95,3700.0
2014-06-18 15:40:00,526.1,526.44,526.07,526.25,12200.0,526.1,526.44,526.07,526.25,12200.0
2014-06-18 15:50:00,526.85,527.09,526.31,526.98,10000.0,526.85,527.09,526.31,526.98,10000.0
2014-06-19 09:30:00,529.21,529.45,528.03,529.08,8100.0,529.21,529.45,528.03,529.08,8100.0
2014-06-19 09:40:00,529.36,529.88,527.31,528.0,2500.0,529.36,529.88,527.31,528.0,2500.0
2014-06-19 09:50:00,528.04,529.01,527.64,529.01,1900.0,528.04,529.01,527.64,529.01,1900.0
2014-06-19 10:00:00,528.9,529.85,528.51,529.63,2700.0,528.9,529.85,528.51,529.63,2700.0
2014-06-19 10:10:00,529.57,529.83,528.9,529.83,2100.0,529.57,529.83,528.9,529.83,2100.0
2014-06-19 10:20:00,529.78,529.89,529.4,529.89,900.0,529.78,529.89,529.4,529.89,900.0
2014-06-19 10:30:00,529.99,530.0,529.04,529.45,2200.0,529.99,530.0,529.04,529.45,2200.0
2014-06-19 10:40:00,529.58,529.93,529.21,529.44,2500.0,529.58,529.93,529.21,529.44,2500.0
2014-06-19 10:50:00,529.37,529.41,529.18,529.4,1400.0,529.37,529.41,529.18,529.4,1400.0
2014-06-19 11:00:00,529.01,529.25,528.22,528.22,2500.0,529.01,529.25,528.22,528.22,2500.0
2014-06-19 11:10:00,528.07,528.13,527.85,527.85,500.0,528.07,528.13,527.85,527.85,500.0
2014-06-19 11:20:00,527.5,527.5,527.32,527.32,500.0,527.5,527.5,527.32,527.32,500.0
2014-06-19 11:30:00,527.08,527.49,526.71,527.42,8600.0,527.08,527.49,526.71,527.42,8600.0
2014-06-19 11:40:00,527.42,527.42,527.42,527.42,0.0,527.42,527.42,527.42,527.42,0.0
2014-06-19 11:50:00,527.27,527.75,527.27,527.3,300.0,527.27,527.75,527.27,527.3,300.0
2014-06-19 12:00:00,527.1,527.74,527.1,527.74,500.0,527.1,527.74,527.1,527.74,500.0
2014-06-19 12:10:00,527.32,527.82,527.32,527.39,600.0,527.32,527.82,527.32,527.39,600.0
2014-06-19 12:20:00,527.39,527.53,527.35,527.35,500.0,527.39,527.53,527.35,527.35,500.0
2014-06-19 12:30:00,527.35,527.35,527.35,527.35,0.0,527.35,527.35,527.35,527.35,0.0
2014-06-19 12:40:00,527.57,527.57,527.38,527.41,400.0,527.57,527.57,527.38,527.41,400.0
2014-06-19 12:50:00,527.39,527.39,526.82,526.83,500.0,527.39,527.39,526.82,526.83,500.0
2014-06-19 13:00:00,527.15,527.2,526.84,527.1,1300.0,527.15,527.2,526.84,527.1,1300.0
2014-06-19 13:10:00,527.09,527.09,526.77,526.77,800.0,527.09,527.09,526.77,526.77,800.0
2014-06-19 13:20:00,527.28,527.58,527.01,527.58,600.0,527.28,527.58,527.01,527.58,600.0
2014-06-19 13:30:00,527.58,527.58,527.58,527.58,0.0,527.58,527.58,527.58,527.58,0.0
2014-06-19 13:40:00,527.11,527.11,526.75,526.75,900.0,527.11,527.11,526.75,526.75,900.0
2014-06-19 13:50:00,527.36,527.36,526.83,526.83,400.0,527.36,527.36,526.83,526.83,400.0
2014-06-19 14:00:00,526.85,527.69,526.85,526.87,900.0,526.85,527.69,526.85,526.87,900.0
2014-06-19 14:10:00,526.91,527.58,526.91,527.58,300.0,526.91,527.58,526.91,527.58,300.0
2014-06-19 14:20:00,527.69,527.88,527.41,527.41,800.0,527.69,527.88,527.41,527.41,800.0
2014-06-19 14:30:00,527.39,527.58,527.21,527.56,1500.0,527.39,527.58,527.21,527.56,1500.0
2014-06-19 14:40:00,527.31,527.76,527.31,527.75,1100.0,527.31,527.76,527.31,527.75,1100.0
2014-06-19 14:50:00,527.92,527.97,527.81,527.81,400.0,527.92,527.97,527.81,527.81,400.0
2014-06-19 15:00:00,527.93,528.03,527.75,528.03,1200.0,527.93,528.03,527.75,528.03,1200.0
2014-06-19 15:10:00,528.49,528.52,527.73,527.78,3400.0,528.49,528.52,527.73,527.78,3400.0
2014-06-19 15:20:00,527.52,527.7,527.35,527.35,1300.0,527.52,527.7,527.35,527.35,1300.0
2014-06-19 15:30:00,527.39,527.7,527.3,527.7,5700.0,527.39,527.7,527.3,527.7,5700.0
2014-06-19 15:40:00,528.1,528.26,527.93,528.02,4600.0,528.1,528.26,527.93,528.02,4600.0
2014-06-19 15:50:00,528.02,528.11,527.87,527.91,16000.0,528.02,528.11,527.87,527.91,16000.0
2014-06-20 09:30:00,531.11,533.06,530.28,530.28,42400.0,531.11,533.06,530.28,530.28,42400.0
2014-06-20 09:40:00,529.84,530.04,529.48,529.76,11000.0,529.84,530.04,529.48,529.76,11000.0
2014-06-20 09:50:00,529.52,529.84,529.33,529.59,2000.0,529.52,529.84,529.33,529.59,2000.0
2014-06-20 10:00:00,529.87,529.89,529.0,529.0,2800.0,529.87,529.89,529.0,529.0,2800.0
2014-06-20 10:10:00,529.34,529.34,528.55,528.64,2500.0,529.34,529.34,528.55,528.64,2500.0
2014-06-20 10:20:00,528.44,528.81,528.41,528.68,1300.0,528.44,528.81,528.41,528.68,1300.0
2014-06-20 10:30:00,528.66,529.2,528.53,529.2,1600.0,528.66,529.2,528.53,529.2,1600.0
2014-06-20 10:40:00,528.85,529.18,528.81,528.81,1400.0,528.85,529.18,528.81,528.81,1400.0
2014-06-20 10:50:00,528.61,529.1,528.61,529.1,400.0,528.61,529.1,528.61,529.1,400.0
2014-06-20 11:00:00,529.01,529.57,529.01,529.36,1400.0,529.01,529.57,529.01,529.36,1400.0
2014-06-20 11:10:00,529.54,529.78,529.33,529.33,800.0,529.54,529.78,529.33,529.33,800.0
2014-06-20 11:20:00,529.31,529.82,528.53,529.0,8500.0,529.31,529.82,528.53,529.0,8500.0
2014-06-20 11:30:00,529.0,529.03,528.51,529.02,2900.0,529.0,529.03,528.51,529.02,2900.0
2014-06-20 11:40:00,528.96,528.96,528.55,528.55,800.0,528.96,528.96,528.55,528.55,800.0
2014-06-20 11:50:00,528.58,528.58,527.96,528.13,1100.0,528.58,528.58,527.96,528.13,1100.0
2014-06-20 12:00:00,527.69,527.7,527.14,527.49,1100.0,527.69,527.7,527.14,527.49,1100.0
2014-06-20 12:10:00,527.79,528.08,527.49,527.81,4700.0,527.79,528.08,527.49,527.81,4700.0
2014-06-20 12:20:00,527.93,527.93,526.81,526.9,2300.0,527.93,527.93,526.81,526.9,2300.0
2014-06-20 12:30:00,526.9,527.54,526.9,527.47,2500.0,526.9,527.54,526.9,527.47,2500.0
2014-06-20 12:40:00,527.64,529.33,527.64,529.15,4000.0,527.64,529.33,527.64,529.15,4000.0
2014-06-20 12:50:00,528.71,529.1,528.67,529.1,1200.0,528.71,529.1,528.67,529.1,1200.0
2014-06-20 13:00:00,529.11,529.41,528.69,529.05,1700.0,529.11,529.41,528.69,529.05,1700.0
2014-06-20 13:10:00,529.38,529.38,528.96,529.05,1300.0,529.38,529.38,528.96,529.05,1300.0
2014-06-20 13:20:00,529.28,529.28,528.38,528.38,4200.0,529.28,529.28,528.38,528.38,4200.0
2014-06-20 13:30:00,528.78,528.78,528.36,528.54,800.0,528.78,528.78,528.36,528.54,800.0
2014-06-20 13:40:00,528.78,529.51,528.59,529.51,2600.0,528.78,529.51,528.59,529.51,2600.0
2014-06-20 13:50:00,529.52,529.59,529.52,529.57,900.0,529.52,529.59,529.52,529.57,900.0
2014-06-20 14:00:00,529.56,529.56,528.96,528.96,2700.0,529.56,529.56,528.96,528.96,2700.0
2014-06-20 14:10:00,529.03,529.43,529.03,529.38,1100.0,529.03,529.43,529.03,529.38,1100.0
2014-06-20 14:20:00,529.09,529.39,528.85,528.85,3600.0,529.09,529.39,528.85,528.85,3600.0
2014-06-20 14:30:00,528.69,529.06,528.63,528.63,400.0,528.69,529.06,528.63,528.63,400.0
2014-06-20 14:40:00,528.66,528.99,528.66,528.67,700.0,528.66,528.99,528.66,528.67,700.0
2014-06-20 14:50:00,528.99,529.1,528.71,529.1,1100.0,528.99,529.1,528.71,529.1,1100.0
2014-06-20 15:00:00,529.09,529.09,528.41,528.67,7100.0,529.09,529.09,528.41,528.67,7100.0
2014-06-20 15:10:00,528.62,528.64,528.09,528.45,2900.0,528.62,528.64,528.09,528.45,2900.0
2014-06-20 15:20:00,528.55,529.11,528.37,528.94,3900.0,528.55,529.11,528.37,528.94,3900.0
2014-06-20 15:30:00,528.94,529.85,528.94,529.84,6300.0,528.94,529.85,528.94,529.84,6300.0
2014-06-20 15:40:00,529.8,530.22,529.6,529.98,9800.0,529.8,530.22,529.6,529.98,9800.0
2014-06-20 15:50:00,529.95,530.72,529.85,530.72,50300.0,529.95,530.72,529.85,530.72,50300.0
2014-06-23 09:30:00,531.0,531.26,529.02,529.04,11900.0,531.0,531.26,529.02,529.04,11900.0
2014-06-23 09:40:00,529.23,529.33,529.02,529.29,6800.0,529.23,529.33,529.02,529.29,6800.0
2014-06-23 09:50:00,529.48,530.78,529.44,530.17,6400.0,529.48,530.78,529.44,530.17,6400.0
2014-06-23 10:00:00,530.2,532.5,530.18,531.93,9200.0,530.2,532.5,530.18,531.93,9200.0
2014-06-23 10:10:00,531.8,532.87,531.52,532.87,4400.0,531.8,532.87,531.52,532.87,4400.0
2014-06-23 10:20:00,533.54,533.73,532.54,532.88,5300.0,533.54,533.73,532.54,532.88,5300.0
2014-06-23 10:30:00,532.82,533.42,532.82,533.42,1000.0,532.82,533.42,532.82,533.42,1000.0
2014-06-23 10:40:00,533.34,533.51,533.0,533.25,2000.0,533.34,533.51,533.0,533.25,2000.0
2014-06-23 10:50:00,533.14,533.2,533.06,533.14,700.0,533.14,533.2,533.06,533.14,700.0
2014-06-23 11:00:00,533.15,533.44,532.99,533.06,2300.0,533.15,533.44,532.99,533.06,2300.0
2014-06-23 11:10:00,533.14,533.4,533.14,533.18,2900.0,533.14,533.4,533.14,533.18,2900.0
2014-06-23 11:20:00,533.18,533.77,533.05,533.05,4000.0,533.18,533.77,533.05,533.05,4000.0
2014-06-23 11:30:00,533.12,533.6,533.12,533.6,600.0,533.12,533.6,533.12,533.6,600.0
2014-06-23 11:40:00,534.04,534.05,533.56,533.6,3200.0,534.04,534.05,533.56,533.6,3200.0
2014-06-23 11:50:00,533.51,533.66,533.49,533.49,500.0,533.51,533.66,533.49,533.49,500.0
2014-06-23 12:00:00,533.54,533.55,533.4,533.4,3600.0,533.54,533.55,533.4,533.4,3600.0
2014-06-23 12:10:00,533.45,533.64,533.22,533.22,600.0,533.45,533.64,533.22,533.22,600.0
2014-06-23 12:20:00,533.24,533.74,533.24,533.74,500.0,533.24,533.74,533.24,533.74,500.0
2014-06-23 12:30:00,533.42,533.88,533.42,533.88,2000.0,533.42,533.88,533.42,533.88,2000.0
2014-06-23 12:40:00,533.79,533.94,533.43,533.6,3000.0,533.79,533.94,533.43,533.6,3000.0
2014-06-23 12:50:00,533.39,533.64,533.22,533.42,1700.0,533.39,533.64,533.22,533.42,1700.0
2014-06-23 13:00:00,533.3,533.4,533.21,533.26,1800.0,533.3,533.4,533.21,533.26,1800.0
2014-06-23 13:10:00,533.23,533.24,532.9,532.9,2300.0,533.23,533.24,532.9,532.9,2300.0
2014-06-23 13:20:00,532.43,532.5,532.43,532.5,300.0,532.43,532.5,532.43,532.5,300.0
2014-06-23 13:30:00,532.66,532.67,532.14,532.6,600.0,532.66,532.67,532.14,532.6,600.0
2014-06-23 13:40:00,532.74,532.83,532.31,532.35,3900.0,532.74,532.83,532.31,532.35,3900.0
2014-06-23 13:50:00,532.26,532.38,531.92,532.33,3000.0,532.26,532.38,531.92,532.33,3000.0
2014-06-23 14:00:00,532.29,532.41,532.05,532.15,3000.0,532.29,532.41,532.05,532.15,3000.0
2014-06-23 14:10:00,532.26,532.51,532.22,532.49,1100.0,532.26,532.51,532.22,532.49,1100.0
2014-06-23 14:20:00,532.44,532.6,532.43,532.5,1500.0,532.44,532.6,532.43,532.5,1500.0
2014-06-23 14:30:00,532.54,532.77,532.51,532.66,1000.0,532.54,532.77,532.51,532.66,1000.0
2014-06-23 14:40:00,532.93,532.93,532.67,532.67,900.0,532.93,532.93,532.67,532.67,900.0
2014-06-23 14:50:00,532.62,532.91,532.4,532.8,2300.0,532.62,532.91,532.4,532.8,2300.0
2014-06-23 15:00:00,532.72,532.98,532.52,532.65,1700.0,532.72,532.98,532.52,532.65,1700.0
2014-06-23 15:10:00,532.55,532.67,532.5,532.5,800.0,532.55,532.67,532.5,532.5,800.0
2014-06-23 15:20:00,532.18,532.67,532.18,532.36,3300.0,532.18,532.67,532.18,532.36,3300.0
2014-06-23 15:30:00,532.24,532.48,532.09,532.27,2800.0,532.24,532.48,532.09,532.27,2800.0
2014-06-23 15:40:00,532.26,532.62,532.18,532.62,2700.0,532.26,532.62,532.18,532.62,2700.0
2014-06-23 15:50:00,532.64,533.05,532.59,532.95,16700.0,532.64,533.05,532.59,532.95,16700.0
2014-06-24 09:30:00,530.43,532.15,530.43,531.65,2300.0,530.43,532.15,530.43,531.65,2300.0
2014-06-24 09:40:00,532.38,532.61,532.16,532.61,3300.0,532.38,532.61,532.16,532.61,3300.0
2014-06-24 09:50:00,532.62,532.62,532.0,532.04,2000.0,532.62,532.62,532.0,532.04,2000.0
2014-06-24 10:00:00,532.27,532.56,532.0,532.45,2200.0,532.27,532.56,532.0,532.45,2200.0
2014-06-24 10:10:00,532.94,533.25,532.87,533.03,1400.0,532.94,533.25,532.87,533.03,1400.0
2014-06-24 10:20:00,532.98,533.35,532.76,533.34,1300.0,532.98,533.35,532.76,533.34,1300.0
2014-06-24 10:30:00,533.45,533.47,532.94,533.15,3300.0,533.45,533.47,532.94,533.15,3300.0
2014-06-24 10:40:00,532.96,533.08,532.75,533.08,2200.0,532.96,533.08,532.75,533.08,2200.0
2014-06-24 10:50:00,533.38,533.38,533.38,533.38,100.0,533.38,533.38,533.38,533.38,100.0
2014-06-24 11:00:00,533.21,533.57,533.14,533.15,4800.0,533.21,533.57,533.14,533.15,4800.0
2014-06-24 11:10:00,533.46,533.47,532.88,533.46,2500.0,533.46,533.47,532.88,533.46,2500.0
2014-06-24 11:20:00,533.48,533.69,533.13,533.13,10000.0,533.48,533.69,533.13,533.13,10000.0
2014-06-24 11:30:00,533.49,533.7,532.66,532.66,1900.0,533.49,533.7,532.66,532.66,1900.0
2014-06-24 11:40:00,533.19,533.19,532.92,532.94,500.0,533.19,533.19,532.92,532.94,500.0
2014-06-24 11:50:00,532.66,533.03,532.14,532.14,500.0,532.66,533.03,532.14,532.14,500.0
2014-06-24 12:00:00,532.09,532.09,532.08,532.08,200.0,532.09,532.09,532.08,532.08,200.0
2014-06-24 12:10:00,532.29,532.43,532.08,532.43,500.0,532.29,532.43,532.08,532.43,500.0
2014-06-24 12:20:00,532.17,532.48,532.06,532.48,400.0,532.17,532.48,532.06,532.48,400.0
2014-06-24 12:30:00,532.09,532.48,532.08,532.48,600.0,532.09,532.48,532.08,532.48,600.0
2014-06-24 12:40:00,532.11,532.45,532.11,532.45,500.0,532.11,532.45,532.11,532.45,500.0
2014-06-24 12:50:00,532.13,532.13,532.0,532.0,400.0,532.13,532.13,532.0,532.0,400.0
2014-06-24 13:00:00,532.0,532.25,531.58,531.58,2700.0,532.0,532.25,531.58,531.58,2700.0
2014-06-24 13:10:00,531.49,531.79,530.85,531.38,1200.0,531.49,531.79,530.85,531.38,1200.0
2014-06-24 13:20:00,531.17,531.17,530.93,530.94,400.0,531.17,531.17,530.93,530.94,400.0
2014-06-24 13:30:00,531.19,531.24,530.9,530.9,700.0,531.19,531.24,530.9,530.9,700.0
2014-06-24 13:40:00,530.68,530.68,530.14,530.45,6200.0,530.68,530.68,530.14,530.45,6200.0
2014-06-24 13:50:00,529.92,530.26,529.6,529.6,1500.0,529.92,530.26,529.6,529.6,1500.0
2014-06-24 14:00:00,529.47,530.14,529.45,530.14,1600.0,529.47,530.14,529.45,530.14,1600.0
2014-06-24 14:10:00,529.68,530.14,529.68,529.98,1100.0,529.68,530.14,529.68,529.98,1100.0
2014-06-24 14:20:00,529.84,529.88,529.36,529.36,1700.0,529.84,529.88,529.36,529.36,1700.0
2014-06-24 14:30:00,529.56,529.61,529.19,529.19,900.0,529.56,529.61,529.19,529.19,900.0
2014-06-24 14:40:00,529.27,529.5,529.27,529.33,3400.0,529.27,529.5,529.27,529.33,3400.0
2014-06-24 14:50:00,529.34,529.95,529.05,529.71,4700.0,529.34,529.95,529.05,529.71,4700.0
2014-06-24 15:00:00,529.71,529.85,529.46,529.85,3400.0,529.71,529.85,529.46,529.85,3400.0
2014-06-24 15:10:00,529.85,530.18,529.76,529.93,6000.0,529.85,530.18,529.76,529.93,6000.0
2014-06-24 15:20:00,529.08,530.49,529.08,530.49,3600.0,529.08,530.49,529.08,530.49,3600.0
2014-06-24 15:30:00,530.71,530.86,530.17,530.34,3600.0,530.71,530.86,530.17,530.34,3600.0
2014-06-24 15:40:00,530.34,530.93,530.14,530.48,6800.0,530.34,530.93,530.14,530.48,6800.0
2014-06-24 15:50:00,530.15,531.33,530.01,530.67,11800.0,530.15,531.33,530.01,530.67,11800.0
2014-06-25 09:30:00,528.76,531.37,527.08,528.79,3900.0,528.76,531.37,527.08,528.79,3900.0
2014-06-25 09:40:00,528.1,528.5,528.1,528.5,300.0,528.1,528.5,528.1,528.5,300.0
2014-06-25 09:50:00,528.06,529.46,528.0,528.01,2300.0,528.06,529.46,528.0,528.01,2300.0
2014-06-25 10:00:00,528.08,528.26,526.95,528.26,4300.0,528.08,528.26,526.95,528.26,4300.0
2014-06-25 10:10:00,528.44,528.76,527.11,527.17,2700.0,528.44,528.76,527.11,527.17,2700.0
2014-06-25 10:20:00,527.25,527.85,526.81,526.88,4300.0,527.25,527.85,526.81,526.88,4300.0
2014-06-25 10:30:00,526.83,527.28,526.52,526.88,1700.0,526.83,527.28,526.52,526.88,1700.0
2014-06-25 10:40:00,526.96,527.29,526.71,527.03,1100.0,526.96,527.29,526.71,527.03,1100.0
2014-06-25 10:50:00,527.4,527.83,527.0,527.56,1500.0,527.4,527.83,527.0,527.56,1500.0
2014-06-25 11:00:00,527.87,528.1,527.6,527.92,4000.0,527.87,528.1,527.6,527.92,4000.0
2014-06-25 11:10:00,527.76,527.95,527.61,527.61,6300.0,527.76,527.95,527.61,527.61,6300.0
2014-06-25 11:20:00,527.31,527.73,527.31,527.57,2200.0,527.31,527.73,527.31,527.57,2200.0
2014-06-25 11:30:00,527.51,527.7,527.13,527.7,1600.0,527.51,527.7,527.13,527.7,1600.0
2014-06-25 11:40:00,527.24,527.74,527.18,527.5,3600.0,527.24,527.74,527.18,527.5,3600.0
2014-06-25 11:50:00,527.52,527.76,527.52,527.76,900.0,527.52,527.76,527.52,527.76,900.0
2014-06-25 12:00:00,527.9,528.68,527.9,528.27,1800.0,527.9,528.68,527.9,528.27,1800.0
2014-06-25 12:10:00,528.24,528.96,528.24,528.83,700.0,528.24,528.96,528.24,528.83,700.0
2014-06-25 12:20:00,529.48,530.16,529.48,530.16,1200.0,529.48,530.16,529.48,530.16,1200.0
2014-06-25 12:30:00,530.23,530.25,529.83,529.83,900.0,530.23,530.25,529.83,529.83,900.0
2014-06-25 12:40:00,530.02,530.02,529.59,529.59,600.0,530.02,530.02,529.59,529.59,600.0
2014-06-25 12:50:00,529.38,529.38,529.38,529.38,100.0,529.38,529.38,529.38,529.38,100.0
2014-06-25 13:00:00,529.5,530.06,529.5,529.99,800.0,529.5,530.06,529.5,529.99,800.0
2014-06-25 13:10:00,529.79,530.45,529.79,530.45,200.0,529.79,530.45,529.79,530.45,200.0
2014-06-25 13:20:00,530.67,530.67,530.0,530.0,900.0,530.67,530.67,530.0,530.0,900.0
2014-06-25 13:30:00,530.11,530.12,530.11,530.12,200.0,530.11,530.12,530.11,530.12,200.0
2014-06-25 13:40:00,530.71,530.71,530.18,530.18,400.0,530.71,530.71,530.18,530.18,400.0
2014-06-25 13:50:00,530.48,531.91,530.48,531.91,3200.0,530.48,531.91,530.48,531.91,3200.0
2014-06-25 14:00:00,531.78,531.78,531.13,531.37,1100.0,531.78,531.78,531.13,531.37,1100.0
2014-06-25 14:10:00,531.51,531.51,531.46,531.46,300.0,531.51,531.51,531.46,531.46,300.0
2014-06-25 14:20:00,531.52,531.91,531.52,531.91,1100.0,531.52,531.91,531.52,531.91,1100.0
2014-06-25 14:30:00,531.57,531.82,531.27,531.82,1600.0,531.57,531.82,531.27,531.82,1600.0
2014-06-25 14:40:00,531.72,531.72,531.46,531.46,700.0,531.72,531.72,531.46,531.46,700.0
2014-06-25 14:50:00,531.49,531.58,531.49,531.55,400.0,531.49,531.58,531.49,531.55,400.0
2014-06-25 15:00:00,531.52,531.67,530.88,531.21,1100.0,531.52,531.67,530.88,531.21,1100.0
2014-06-25 15:10:00,531.19,532.19,531.13,532.19,1200.0,531.19,532.19,531.13,532.19,1200.0
2014-06-25 15:20:00,531.82,531.82,531.58,531.58,1700.0,531.82,531.82,531.58,531.58,1700.0
2014-06-25 15:30:00,531.75,532.04,531.56,532.04,1300.0,531.75,532.04,531.56,532.04,1300.0
2014-06-25 15:40:00,532.01,532.3,531.64,531.64,5500.0,532.01,532.3,531.64,531.64,5500.0
2014-06-25 15:50:00,531.72,532.07,530.97,532.0,16100.0,531.72,532.07,530.97,532.0,16100.0
2014-06-26 09:30:00,530.0,530.0,526.75,528.94,9800.0,530.0,530.0,526.75,528.94,9800.0
2014-06-26 09:40:00,529.0,529.03,527.99,528.18,1900.0,529.0,529.03,527.99,528.18,1900.0
2014-06-26 09:50:00,528.45,529.43,527.94,529.43,4100.0,528.45,529.43,527.94,529.43,4100.0
2014-06-26 10:00:00,528.87,530.0,528.87,529.63,6000.0,528.87,530.0,528.87,529.63,6000.0
2014-06-26 10:10:00,529.71,530.9,529.62,530.72,12300.0,529.71,530.9,529.62,530.72,12300.0
2014-06-26 10:20:00,530.85,531.13,529.7,530.0,8900.0,530.85,531.13,529.7,530.0,8900.0
2014-06-26 10:30:00,530.0,530.49,529.81,529.81,1800.0,530.0,530.49,529.81,529.81,1800.0
2014-06-26 10:40:00,530.72,530.95,530.19,530.51,3300.0,530.72,530.95,530.19,530.51,3300.0
2014-06-26 10:50:00,530.67,530.67,530.48,530.48,300.0,530.67,530.67,530.48,530.48,300.0
2014-06-26 11:00:00,530.78,530.97,530.78,530.97,300.0,530.78,530.97,530.78,530.97,300.0
2014-06-26 11:10:00,531.27,531.27,530.37,531.23,1600.0,531.27,531.27,530.37,531.23,1600.0
2014-06-26 11:20:00,531.63,531.63,531.13,531.39,300.0,531.63,531.63,531.13,531.39,300.0
2014-06-26 11:30:00,531.58,531.85,531.0,531.69,1900.0,531.58,531.85,531.0,531.69,1900.0
2014-06-26 11:40:00,531.65,531.65,531.55,531.55,500.0,531.65,531.65,531.55,531.55,500.0
2014-06-26 11:50:00,531.39,531.39,531.39,531.39,100.0,531.39,531.39,531.39,531.39,100.0
2014-06-26 12:00:00,531.28,531.46,531.28,531.46,500.0,531.28,531.46,531.28,531.46,500.0
2014-06-26 12:10:00,531.05,531.18,530.78,531.18,700.0,531.05,531.18,530.78,531.18,700.0
2014-06-26 12:20:00,531.23,531.74,530.7,530.7,800.0,531.23,531.74,530.7,530.7,800.0
2014-06-26 12:30:00,530.76,530.76,530.7,530.7,200.0,530.76,530.76,530.7,530.7,200.0
2014-06-26 12:40:00,531.05,531.05,530.7,530.76,300.0,531.05,531.05,530.7,530.76,300.0
2014-06-26 12:50:00,531.05,531.12,530.8,530.83,1400.0,531.05,531.12,530.8,530.83,1400.0
2014-06-26 13:00:00,531.26,531.26,530.8,530.82,1000.0,531.26,531.26,530.8,530.82,1000.0
2014-06-26 13:10:00,530.83,530.83,530.83,530.83,100.0,530.83,530.83,530.83,530.83,100.0
2014-06-26 13:20:00,531.28,531.77,531.14,531.77,500.0,531.28,531.77,531.14,531.77,500.0
2014-06-26 13:30:00,531.76,531.76,531.76,531.76,100.0,531.76,531.76,531.76,531.76,100.0
2014-06-26 13:40:00,531.76,531.76,531.76,531.76,0.0,531.76,531.76,531.76,531.76,0.0
2014-06-26 13:50:00,531.77,531.77,531.77,531.77,100.0,531.77,531.77,531.77,531.77,100.0
2014-06-26 14:00:00,531.44,531.53,531.44,531.53,1200.0,531.44,531.53,531.44,531.53,1200.0
2014-06-26 14:10:00,530.99,531.33,530.99,531.33,400.0,530.99,531.33,530.99,531.33,400.0
2014-06-26 14:20:00,531.86,531.86,531.16,531.19,700.0,531.86,531.86,531.16,531.19,700.0
2014-06-26 14:30:00,531.37,531.72,531.35,531.72,400.0,531.37,531.72,531.35,531.72,400.0
2014-06-26 14:40:00,531.78,531.78,531.25,531.25,200.0,531.78,531.78,531.25,531.25,200.0
2014-06-26 14:50:00,531.12,531.64,530.83,530.83,900.0,531.12,531.64,530.83,530.83,900.0
2014-06-26 15:00:00,530.58,531.33,530.58,531.28,1100.0,530.58,531.33,530.58,531.28,1100.0
2014-06-26 15:10:00,531.48,532.41,530.75,530.75,1400.0,531.48,532.41,530.75,530.75,1400.0
2014-06-26 15:20:00,531.06,531.3,530.85,531.08,3300.0,531.06,531.3,530.85,531.08,3300.0
2014-06-26 15:30:00,531.0,531.47,531.0,531.2,1900.0,531.0,531.47,531.0,531.2,1900.0
2014-06-26 15:40:00,531.45,531.45,530.84,531.05,5700.0,531.45,531.45,530.84,531.05,5700.0
2014-06-26 15:50:00,531.29,532.65,530.96,532.36,8500.0,531.29,532.65,530.96,532.36,8500.0
2014-06-27 09:30:00,530.57,531.38,528.91,531.38,1100.0,530.57,531.38,528.91,531.38,1100.0
2014-06-27 09:40:00,530.72,530.72,529.84,529.84,300.0,530.72,530.72,529.84,529.84,300.0
2014-06-27 09:50:00,530.44,531.56,530.44,531.56,7800.0,530.44,531.56,530.44,531.56,7800.0
2014-06-27 10:00:00,531.74,531.74,531.74,531.74,100.0,531.74,531.74,531.74,531.74,100.0
2014-06-27 10:10:00,532.26,532.74,532.01,532.74,600.0,532.26,532.74,532.01,532.74,600.0
2014-06-27 10:20:00,532.66,533.36,532.66,533.0,600.0,532.66,533.36,532.66,533.0,600.0
2014-06-27 10:30:00,532.94,533.37,532.94,533.3,500.0,532.94,533.37,532.94,533.3,500.0
2014-06-27 10:40:00,533.48,533.77,533.11,533.47,3000.0,533.48,533.77,533.11,533.47,3000.0
2014-06-27 10:50:00,532.77,533.49,532.77,533.08,1600.0,532.77,533.49,532.77,533.08,1600.0
2014-06-27 11:00:00,533.15,533.35,533.15,533.28,400.0,533.15,533.35,533.15,533.28,400.0
2014-06-27 11:10:00,533.28,533.28,533.28,533.28,0.0,533.28,533.28,533.28,533.28,0.0
2014-06-27 11:20:00,532.74,533.59,532.74,533.06,500.0,532.74,533.59,532.74,533.06,500.0
2014-06-27 11:30:00,533.47,533.77,533.34,533.34,400.0,533.47,533.77,533.34,533.34,400.0
2014-06-27 11:40:00,533.77,533.77,533.59,533.59,200.0,533.77,533.77,533.59,533.59,200.0
2014-06-27 11:50:00,533.48,533.5,532.9,533.44,1400.0,533.48,533.5,532.9,533.44,1400.0
2014-06-27 12:00:00,533.41,533.41,533.41,533.41,100.0,533.41,533.41,533.41,533.41,100.0
2014-06-27 12:10:00,533.4,533.4,532.52,533.0,400.0,533.4,533.4,532.52,533.0,400.0
2014-06-27 12:20:00,533.32,533.32,532.78,532.78,200.0,533.32,533.32,532.78,532.78,200.0
2014-06-27 12:30:00,533.0,533.0,533.0,533.0,100.0,533.0,533.0,533.0,533.0,100.0
2014-06-27 12:40:00,533.4,533.41,533.12,533.41,1200.0,533.4,533.41,533.12,533.41,1200.0
2014-06-27 12:50:00,532.97,532.97,532.97,532.97,100.0,532.97,532.97,532.97,532.97,100.0
2014-06-27 13:00:00,532.84,533.12,532.84,533.12,400.0,532.84,533.12,532.84,533.12,400.0
2014-06-27 13:10:00,533.36,533.36,532.53,532.76,1500.0,533.36,533.36,532.53,532.76,1500.0
2014-06-27 13:20:00,532.63,532.63,532.41,532.41,400.0,532.63,532.63,532.41,532.41,400.0
2014-06-27 13:30:00,532.38,532.38,532.38,532.38,100.0,532.38,532.38,532.38,532.38,100.0
2014-06-27 13:40:00,532.36,532.97,532.36,532.97,500.0,532.36,532.97,532.36,532.97,500.0
2014-06-27 13:50:00,532.97,532.97,532.97,532.97,0.0,532.97,532.97,532.97,532.97,0.0
2014-06-27 14:00:00,533.07,533.74,533.07,533.74,400.0,533.07,533.74,533.07,533.74,400.0
2014-06-27 14:10:00,533.74,533.74,533.31,533.68,600.0,533.74,533.74,533.31,533.68,600.0
2014-06-27 14:20:00,533.53,533.53,532.76,533.18,600.0,533.53,533.53,532.76,533.18,600.0
2014-06-27 14:30:00,533.24,533.37,533.24,533.37,1000.0,533.24,533.37,533.24,533.37,1000.0
2014-06-27 14:40:00,533.5,533.94,533.25,533.25,800.0,533.5,533.94,533.25,533.25,800.0
2014-06-27 14:50:00,533.32,533.48,532.79,532.79,800.0,533.32,533.48,532.79,532.79,800.0
2014-06-27 15:00:00,532.92,533.53,532.92,533.53,1000.0,532.92,533.53,532.92,533.53,1000.0
2014-06-27 15:10:00,533.53,534.0,533.37,533.64,6500.0,533.53,534.0,533.37,533.64,6500.0
2014-06-27 15:20:00,533.56,533.72,533.56,533.7,600.0,533.56,533.72,533.56,533.7,600.0
2014-06-27 15:30:00,533.81,534.65,533.81,534.16,1500.0,533.81,534.65,533.81,534.16,1500.0
2014-06-27 15:40:00,534.06,535.0,533.85,534.34,6900.0,534.06,535.0,533.85,534.34,6900.0
2014-06-27 15:50:00,534.43,535.51,533.99,535.29,22400.0,534.43,535.51,533.99,535.29,22400.0
2014-06-30 09:30:00,533.0,533.0,532.46,532.71,2700.0,533.0,533.0,532.46,532.71,2700.0
2014-06-30 09:40:00,533.16,533.28,532.26,532.26,900.0,533.16,533.28,532.26,532.26,900.0
2014-06-30 09:50:00,532.77,533.35,532.25,532.96,3800.0,532.77,533.35,532.25,532.96,3800.0
2014-06-30 10:00:00,533.2,533.9,533.17,533.24,1500.0,533.2,533.9,533.17,533.24,1500.0
2014-06-30 10:10:00,533.3,534.0,533.3,534.0,600.0,533.3,534.0,533.3,534.0,600.0
2014-06-30 10:20:00,533.62,533.62,533.58,533.58,300.0,533.62,533.62,533.58,533.58,300.0
2014-06-30 10:30:00,533.59,533.59,532.63,532.98,1300.0,533.59,533.59,532.63,532.98,1300.0
2014-06-30 10:40:00,532.91,533.39,532.91,533.01,500.0,532.91,533.39,532.91,533.01,500.0
2014-06-30 10:50:00,532.96,533.41,532.54,532.54,1800.0,532.96,533.41,532.54,532.54,1800.0
2014-06-30 11:00:00,533.13,533.13,532.45,532.79,5800.0,533.13,533.13,532.45,532.79,5800.0
2014-06-30 11:10:00,532.8,533.72,532.8,533.69,1700.0,532.8,533.72,532.8,533.69,1700.0
2014-06-30 11:20:00,533.28,534.34,533.28,534.01,500.0,533.28,534.34,533.28,534.01,500.0
2014-06-30 11:30:00,534.2,534.39,534.12,534.36,1000.0,534.2,534.39,534.12,534.36,1000.0
2014-06-30 11:40:00,534.41,534.7,534.4,534.7,1600.0,534.41,534.7,534.4,534.7,1600.0
2014-06-30 11:50:00,534.17,534.66,533.92,533.94,3700.0,534.17,534.66,533.92,533.94,3700.0
2014-06-30 12:00:00,533.93,534.57,533.93,534.02,1400.0,533.93,534.57,533.93,534.02,1400.0
2014-06-30 12:10:00,533.93,534.4,533.93,534.4,500.0,533.93,534.4,533.93,534.4,500.0
2014-06-30 12:20:00,534.44,534.73,533.99,533.99,900.0,534.44,534.73,533.99,533.99,900.0
2014-06-30 12:30:00,534.5,534.87,534.26,534.55,800.0,534.5,534.87,534.26,534.55,800.0
2014-06-30 12:40:00,534.68,534.68,534.23,534.66,600.0,534.68,534.68,534.23,534.66,600.0
2014-06-30 12:50:00,534.71,534.71,534.33,534.33,900.0,534.71,534.71,534.33,534.33,900.0
2014-06-30 13:00:00,534.67,534.71,534.42,534.48,1000.0,534.67,534.71,534.42,534.48,1000.0
2014-06-30 13:10:00,534.4,534.85,534.3,534.48,2900.0,534.4,534.85,534.3,534.48,2900.0
2014-06-30 13:20:00,534.35,534.69,534.35,534.69,900.0,534.35,534.69,534.35,534.69,900.0
2014-06-30 13:30:00,534.68,535.0,534.68,534.78,1700.0,534.68,535.0,534.68,534.78,1700.0
2014-06-30 13:40:00,534.55,535.0,534.55,534.91,2000.0,534.55,535.0,534.55,534.91,2000.0
2014-06-30 13:50:00,534.81,535.02,534.7,534.7,2200.0,534.81,535.02,534.7,534.7,2200.0
2014-06-30 14:00:00,534.71,535.33,534.36,535.17,3400.0,534.71,535.33,534.36,535.17,3400.0
2014-06-30 14:10:00,535.34,535.82,535.0,535.46,4600.0,535.34,535.82,535.0,535.46,4600.0
2014-06-30 14:20:00,535.46,535.83,535.05,535.46,2900.0,535.46,535.83,535.05,535.46,2900.0
2014-06-30 14:30:00,535.38,535.83,535.29,535.83,2500.0,535.38,535.83,535.29,535.83,2500.0
2014-06-30 14:40:00,535.83,535.83,534.88,535.52,3800.0,535.83,535.83,534.88,535.52,3800.0
2014-06-30 14:50:00,535.77,536.45,535.71,535.81,5300.0,535.77,536.45,535.71,535.81,5300.0
2014-06-30 15:00:00,536.04,536.45,535.75,536.14,3400.0,536.04,536.45,535.75,536.14,3400.0
2014-06-30 15:10:00,535.93,536.12,535.79,536.04,5200.0,535.93,536.12,535.79,536.04,5200.0
2014-06-30 15:20:00,535.97,535.98,535.14,535.82,6800.0,535.97,535.98,535.14,535.82,6800.0
2014-06-30 15:30:00,536.14,536.25,535.96,536.1,7600.0,536.14,536.25,535.96,536.1,7600.0
2014-06-30 15:40:00,536.02,536.29,535.67,535.9,11700.0,536.02,536.29,535.67,535.9,11700.0
2014-06-30 15:50:00,535.9,536.45,535.62,536.21,16500.0,535.9,536.45,535.62,536.21,16500.0
2014-07-01 09:30:00,537.0,537.0,535.23,535.69,2000.0,537.0,537.0,535.23,535.69,2000.0
2014-07-01 09:40:00,535.19,536.5,535.19,535.33,1600.0,535.19,536.5,535.19,535.33,1600.0
2014-07-01 09:50:00,536.25,536.84,535.46,535.96,6500.0,536.25,536.84,535.46,535.96,6500.0
2014-07-01 10:00:00,535.52,536.39,535.52,536.04,2800.0,535.52,536.39,535.52,536.04,2800.0
2014-07-01 10:10:00,536.54,536.54,535.92,536.15,5000.0,536.54,536.54,535.92,536.15,5000.0
2014-07-01 10:20:00,536.32,536.34,534.53,535.22,4600.0,536.32,536.34,534.53,535.22,4600.0
2014-07-01 10:30:00,535.25,535.73,534.83,535.71,2500.0,535.25,535.73,534.83,535.71,2500.0
2014-07-01 10:40:00,535.6,535.6,535.13,535.13,400.0,535.6,535.6,535.13,535.13,400.0
2014-07-01 10:50:00,535.13,535.43,534.84,535.21,800.0,535.13,535.43,534.84,535.21,800.0
2014-07-01 11:00:00,534.97,535.2,534.59,534.65,4000.0,534.97,535.2,534.59,534.65,4000.0
2014-07-01 11:10:00,535.13,535.74,534.73,535.74,5900.0,535.13,535.74,534.73,535.74,5900.0
2014-07-01 11:20:00,535.89,535.89,535.19,535.81,1500.0,535.89,535.89,535.19,535.81,1500.0
2014-07-01 11:30:00,535.7,535.99,535.57,535.72,1400.0,535.7,535.99,535.57,535.72,1400.0
2014-07-01 11:40:00,535.98,536.0,535.66,536.0,1200.0,535.98,536.0,535.66,536.0,1200.0
2014-07-01 11:50:00,535.97,535.97,535.33,535.88,4000.0,535.97,535.97,535.33,535.88,4000.0
2014-07-01 12:00:00,535.55,536.4,535.55,535.77,5700.0,535.55,536.4,535.55,535.77,5700.0
2014-07-01 12:10:00,535.85,536.28,535.85,535.96,1100.0,535.85,536.28,535.85,535.96,1100.0
2014-07-01 12:20:00,536.34,536.63,536.04,536.37,1400.0,536.34,536.63,536.04,536.37,1400.0
2014-07-01 12:30:00,536.86,537.0,536.46,536.5,1200.0,536.86,537.0,536.46,536.5,1200.0
2014-07-01 12:40:00,536.46,537.04,536.46,536.78,1000.0,536.46,537.04,536.46,536.78,1000.0
2014-07-01 12:50:00,536.98,537.38,536.57,536.68,1700.0,536.98,537.38,536.57,536.68,1700.0
2014-07-01 13:00:00,536.67,537.36,536.49,537.3,2200.0,536.67,537.36,536.49,537.3,2200.0
2014-07-01 13:10:00,537.27,537.7,537.25,537.25,400.0,537.27,537.7,537.25,537.25,400.0
2014-07-01 13:20:00,537.28,537.93,537.28,537.93,2000.0,537.28,537.93,537.28,537.93,2000.0
2014-07-01 13:30:00,538.06,538.06,537.61,537.78,900.0,538.06,538.06,537.61,537.78,900.0
2014-07-01 13:40:00,538.0,538.06,537.69,537.83,1200.0,538.0,538.06,537.69,537.83,1200.0
2014-07-01 13:50:00,537.8,538.13,537.42,537.42,12100.0,537.8,538.13,537.42,537.42,12100.0
2014-07-01 14:00:00,537.44,537.44,536.93,536.93,900.0,537.44,537.44,536.93,536.93,900.0
2014-07-01 14:10:00,537.32,537.76,537.32,537.72,700.0,537.32,537.76,537.32,537.72,700.0
2014-07-01 14:20:00,537.31,537.5,536.92,536.92,1800.0,537.31,537.5,536.92,536.92,1800.0
2014-07-01 14:30:00,537.27,537.27,536.83,536.88,500.0,537.27,537.27,536.83,536.88,500.0
2014-07-01 14:40:00,536.85,537.17,536.81,536.89,400.0,536.85,537.17,536.81,536.89,400.0
2014-07-01 14:50:00,536.86,538.2,536.86,538.2,3600.0,536.86,538.2,536.86,538.2,3600.0
2014-07-01 15:00:00,538.1,538.1,537.82,537.82,1400.0,538.1,538.1,537.82,537.82,1400.0
2014-07-01 15:10:00,537.74,538.25,537.32,538.25,2000.0,537.74,538.25,537.32,538.25,2000.0
2014-07-01 15:20:00,538.14,538.14,537.53,537.99,2700.0,538.14,538.14,537.53,537.99,2700.0
2014-07-01 15:30:00,537.53,537.94,537.34,537.34,2100.0,537.53,537.94,537.34,537.34,2100.0
2014-07-01 15:40:00,537.22,537.49,537.04,537.28,1900.0,537.22,537.49,537.04,537.28,1900.0
2014-07-01 15:50:00,537.06,537.28,536.58,536.82,12400.0,537.06,537.28,536.58,536.82,12400.0
2014-07-02 09:30:00,534.84,537.79,534.65,535.03,7700.0,534.84,537.79,534.65,535.03,7700.0
2014-07-02 09:40:00,535.03,535.93,533.52,534.05,7600.0,535.03,535.93,533.52,534.05,7600.0
2014-07-02 09:50:00,534.18,535.01,533.86,534.0,8900.0,534.18,535.01,533.86,534.0,8900.0
2014-07-02 10:00:00,534.0,535.49,534.0,534.36,4400.0,534.0,535.49,534.0,534.36,4400.0
2014-07-02 10:10:00,534.3,535.01,534.3,534.72,2400.0,534.3,535.01,534.3,534.72,2400.0
2014-07-02 10:20:00,534.75,534.75,534.75,534.75,100.0,534.75,534.75,534.75,534.75,100.0
2014-07-02 10:30:00,534.72,534.74,534.72,534.74,300.0,534.72,534.74,534.72,534.74,300.0
2014-07-02 10:40:00,534.79,535.08,534.76,535.0,3400.0,534.79,535.08,534.76,535.0,3400.0
2014-07-02 10:50:00,534.92,534.92,534.87,534.88,300.0,534.92,534.92,534.87,534.88,300.0
2014-07-02 11:00:00,534.81,534.98,534.72,534.83,2700.0,534.81,534.98,534.72,534.83,2700.0
2014-07-02 11:10:00,534.75,534.86,534.3,534.48,1500.0,534.75,534.86,534.3,534.48,1500.0
2014-07-02 11:20:00,534.32,534.6,534.32,534.42,600.0,534.32,534.6,534.32,534.42,600.0
2014-07-02 11:30:00,534.74,534.74,534.25,534.25,900.0,534.74,534.74,534.25,534.25,900.0
2014-07-02 11:40:00,534.62,534.62,534.06,534.34,1200.0,534.62,534.62,534.06,534.34,1200.0
2014-07-02 11:50:00,534.27,534.4,534.05,534.24,4300.0,534.27,534.4,534.05,534.24,4300.0
2014-07-02 12:00:00,534.27,534.4,534.06,534.06,2000.0,534.27,534.4,534.06,534.06,2000.0
2014-07-02 12:10:00,534.0,534.0,534.0,534.0,100.0,534.0,534.0,534.0,534.0,100.0
2014-07-02 12:20:00,533.82,534.32,533.82,534.32,400.0,533.82,534.32,533.82,534.32,400.0
2014-07-02 12:30:00,534.18,534.18,533.67,533.9,13000.0,534.18,534.18,533.67,533.9,13000.0
2014-07-02 12:40:00,533.59,533.59,533.41,533.42,800.0,533.59,533.59,533.41,533.42,800.0
2014-07-02 12:50:00,533.42,533.42,533.42,533.42,0.0,533.42,533.42,533.42,533.42,0.0
2014-07-02 13:00:00,533.9,533.9,533.1,533.29,1300.0,533.9,533.9,533.1,533.29,1300.0
2014-07-02 13:10:00,533.12,533.14,533.11,533.11,400.0,533.12,533.14,533.11,533.11,400.0
2014-07-02 13:20:00,533.02,533.02,532.85,532.85,200.0,533.02,533.02,532.85,532.85,200.0
2014-07-02 13:30:00,533.29,533.29,533.0,533.0,500.0,533.29,533.29,533.0,533.0,500.0
2014-07-02 13:40:00,533.31,533.84,533.18,533.84,1900.0,533.31,533.84,533.18,533.84,1900.0
2014-07-02 13:50:00,534.04,534.75,533.82,534.75,3400.0,534.04,534.75,533.82,534.75,3400.0
2014-07-02 14:00:00,534.76,535.0,534.76,535.0,400.0,534.76,535.0,534.76,535.0,400.0
2014-07-02 14:10:00,535.0,535.53,535.0,535.53,2200.0,535.0,535.53,535.0,535.53,2200.0
2014-07-02 14:20:00,535.8,536.08,535.62,535.73,2100.0,535.8,536.08,535.62,535.73,2100.0
2014-07-02 14:30:00,535.72,535.72,535.49,535.49,600.0,535.72,535.72,535.49,535.49,600.0
2014-07-02 14:40:00,535.46,535.64,535.22,535.58,2300.0,535.46,535.64,535.22,535.58,2300.0
2014-07-02 14:50:00,535.42,536.26,535.42,536.25,2200.0,535.42,536.26,535.42,536.25,2200.0
2014-07-02 15:00:00,536.25,536.46,536.13,536.13,11300.0,536.25,536.46,536.13,536.13,11300.0
2014-07-02 15:10:00,536.11,536.95,536.1,536.15,15900.0,536.11,536.95,536.1,536.15,15900.0
2014-07-02 15:20:00,535.82,536.06,535.75,535.75,1600.0,535.82,536.06,535.75,535.75,1600.0
2014-07-02 15:30:00,535.75,535.8,535.65,535.71,5800.0,535.75,535.8,535.65,535.71,5800.0
2014-07-02 15:40:00,535.75,535.92,535.5,535.64,16000.0,535.75,535.92,535.5,535.64,16000.0
2014-07-02 15:50:00,535.57,535.64,534.74,535.36,17900.0,535.57,535.64,534.74,535.36,17900.0
2014-07-03 09:30:00,537.43,537.63,536.44,537.62,1800.0,537.43,537.63,536.44,537.62,1800.0
2014-07-03 09:40:00,537.2,537.72,536.61,536.76,28800.0,537.2,537.72,536.61,536.76,28800.0
2014-07-03 09:50:00,536.11,537.86,536.11,537.86,2300.0,536.11,537.86,536.11,537.86,2300.0
2014-07-03 10:00:00,538.12,538.95,538.07,538.89,1700.0,538.12,538.95,538.07,538.89,1700.0
2014-07-03 10:10:00,538.99,539.94,538.99,539.25,2400.0,538.99,539.94,538.99,539.25,2400.0
2014-07-03 10:20:00,539.59,539.7,538.36,538.56,3700.0,539.59,539.7,538.36,538.56,3700.0
2014-07-03 10:30:00,538.91,539.0,538.63,538.97,3500.0,538.91,539.0,538.63,538.97,3500.0
2014-07-03 10:40:00,538.95,539.2,538.42,538.89,5900.0,538.95,539.2,538.42,538.89,5900.0
2014-07-03 10:50:00,538.89,539.18,538.5,538.64,2100.0,538.89,539.18,538.5,538.64,2100.0
2014-07-03 11:00:00,538.4,539.06,538.4,538.92,3000.0,538.4,539.06,538.4,538.92,3000.0
2014-07-03 11:10:00,538.96,539.12,538.96,539.12,700.0,538.96,539.12,538.96,539.12,700.0
2014-07-03 11:20:00,539.32,539.92,539.31,539.68,2100.0,539.32,539.92,539.31,539.68,2100.0
2014-07-03 11:30:00,539.82,539.92,539.22,539.92,3300.0,539.82,539.92,539.22,539.92,3300.0
2014-07-03 11:40:00,540.0,540.27,539.61,539.61,4500.0,540.0,540.27,539.61,539.61,4500.0
2014-07-03 11:50:00,540.05,540.05,539.67,539.67,3100.0,540.05,540.05,539.67,539.67,3100.0
2014-07-03 12:00:00,539.9,540.03,539.83,540.03,2100.0,539.9,540.03,539.83,540.03,2100.0
2014-07-03 12:10:00,540.11,540.4,539.85,540.19,1500.0,540.11,540.4,539.85,540.19,1500.0
2014-07-03 12:20:00,540.3,540.38,539.78,539.91,1700.0,540.3,540.38,539.78,539.91,1700.0
2014-07-03 12:30:00,540.02,540.02,540.02,540.02,100.0,540.02,540.02,540.02,540.02,100.0
2014-07-03 12:40:00,539.83,540.1,539.33,539.73,7700.0,539.83,540.1,539.33,539.73,7700.0
2014-07-03 12:50:00,539.47,539.91,538.82,539.04,4000.0,539.47,539.91,538.82,539.04,4000.0
2014-07-07 09:30:00,539.4,540.49,538.0,538.8,6800.0,539.4,540.49,538.0,538.8,6800.0
2014-07-07 09:40:00,539.35,539.36,537.19,538.17,3900.0,539.35,539.36,537.19,538.17,3900.0
2014-07-07 09:50:00,537.91,538.21,537.45,537.83,3200.0,537.91,538.21,537.45,537.83,3200.0
2014-07-07 10:00:00,538.07,538.29,537.99,538.01,6600.0,538.07,538.29,537.99,538.01,6600.0
2014-07-07 10:10:00,538.68,538.68,538.05,538.32,2300.0,538.68,538.68,538.05,538.32,2300.0
2014-07-07 10:20:00,538.26,538.26,537.69,537.69,2900.0,538.26,538.26,537.69,537.69,2900.0
2014-07-07 10:30:00,537.6,537.96,537.42,537.63,4600.0,537.6,537.96,537.42,537.63,4600.0
2014-07-07 10:40:00,537.69,537.97,537.69,537.74,2400.0,537.69,537.97,537.69,537.74,2400.0
2014-07-07 10:50:00,537.75,537.9,537.35,537.5,3700.0,537.75,537.9,537.35,537.5,3700.0
2014-07-07 11:00:00,537.1,537.45,536.95,537.07,4900.0,537.1,537.45,536.95,537.07,4900.0
2014-07-07 11:10:00,537.08,537.84,537.08,537.52,2100.0,537.08,537.84,537.08,537.52,2100.0
2014-07-07 11:20:00,537.11,537.56,536.69,537.23,3900.0,537.11,537.56,536.69,537.23,3900.0
2014-07-07 11:30:00,537.36,537.6,537.18,537.5,1600.0,537.36,537.6,537.18,537.5,1600.0
2014-07-07 11:40:00,537.56,537.79,536.91,536.91,4200.0,537.56,537.79,536.91,536.91,4200.0
2014-07-07 11:50:00,536.95,537.51,536.95,537.24,2900.0,536.95,537.51,536.95,537.24,2900.0
2014-07-07 12:00:00,537.42,537.67,537.05,537.21,1000.0,537.42,537.67,537.05,537.21,1000.0
2014-07-07 12:10:00,537.17,537.46,536.79,537.4,2300.0,537.17,537.46,536.79,537.4,2300.0
2014-07-07 12:20:00,537.37,537.46,537.26,537.42,1900.0,537.37,537.46,537.26,537.42,1900.0
2014-07-07 12:30:00,537.22,537.88,537.08,537.88,2200.0,537.22,537.88,537.08,537.88,2200.0
2014-07-07 12:40:00,537.21,537.5,537.11,537.41,1900.0,537.21,537.5,537.11,537.41,1900.0
2014-07-07 12:50:00,536.96,537.18,536.93,537.03,3800.0,536.96,537.18,536.93,537.03,3800.0
2014-07-07 13:00:00,537.15,537.52,537.03,537.39,1500.0,537.15,537.52,537.03,537.39,1500.0
2014-07-07 13:10:00,537.37,537.47,537.09,537.39,1600.0,537.37,537.47,537.09,537.39,1600.0
2014-07-07 13:20:00,537.4,537.7,537.11,537.17,1400.0,537.4,537.7,537.11,537.17,1400.0
2014-07-07 13:30:00,537.16,537.73,537.11,537.4,2500.0,537.16,537.73,537.11,537.4,2500.0
2014-07-07 13:40:00,537.2,537.74,537.2,537.52,1300.0,537.2,537.74,537.2,537.52,1300.0
2014-07-07 13:50:00,537.52,537.52,537.16,537.28,1900.0,537.52,537.52,537.16,537.28,1900.0
2014-07-07 14:00:00,537.23,537.6,537.02,537.31,3300.0,537.23,537.6,537.02,537.31,3300.0
2014-07-07 14:10:00,537.19,537.36,537.0,537.26,2200.0,537.19,537.36,537.0,537.26,2200.0
2014-07-07 14:20:00,537.4,537.4,536.97,536.97,2100.0,537.4,537.4,536.97,536.97,2100.0
2014-07-07 14:30:00,536.71,536.71,536.14,536.57,2100.0,536.71,536.71,536.14,536.57,2100.0
2014-07-07 14:40:00,536.47,536.53,536.31,536.31,800.0,536.47,536.53,536.31,536.31,800.0
2014-07-07 14:50:00,536.43,537.23,536.3,536.74,4800.0,536.43,537.23,536.3,536.74,4800.0
2014-07-07 15:00:00,536.48,537.29,536.48,537.29,6300.0,536.48,537.29,536.48,537.29,6300.0
2014-07-07 15:10:00,537.26,538.01,537.24,537.86,4900.0,537.26,538.01,537.24,537.86,4900.0
2014-07-07 15:20:00,537.99,538.14,537.87,538.0,4000.0,537.99,538.14,537.87,538.0,4000.0
2014-07-07 15:30:00,538.19,538.19,537.95,537.95,6700.0,538.19,538.19,537.95,537.95,6700.0
2014-07-07 15:40:00,537.95,539.0,537.95,538.61,7500.0,537.95,539.0,537.95,538.61,7500.0
2014-07-07 15:50:00,538.47,538.55,538.02,538.26,9100.0,538.47,538.55,538.02,538.26,9100.0
2014-07-08 09:30:00,535.51,535.6,534.93,534.99,2400.0,535.51,535.6,534.93,534.99,2400.0
2014-07-08 09:40:00,535.5,535.54,534.97,534.97,10400.0,535.5,535.54,534.97,534.97,10400.0
2014-07-08 09:50:00,534.35,535.64,534.35,535.64,3800.0,534.35,535.64,534.35,535.64,3800.0
2014-07-08 10:00:00,535.95,535.95,535.25,535.37,2000.0,535.95,535.95,535.25,535.37,2000.0
2014-07-08 10:10:00,535.42,536.55,535.07,536.55,2200.0,535.42,536.55,535.07,536.55,2200.0
2014-07-08 10:20:00,536.65,536.65,535.29,535.96,2300.0,536.65,536.65,535.29,535.96,2300.0
2014-07-08 10:30:00,535.95,535.96,535.18,535.18,2500.0,535.95,535.96,535.18,535.18,2500.0
2014-07-08 10:40:00,535.34,535.52,534.99,535.25,2100.0,535.34,535.52,534.99,535.25,2100.0
2014-07-08 10:50:00,535.88,535.97,535.01,535.92,2200.0,535.88,535.97,535.01,535.92,2200.0
2014-07-08 11:00:00,535.51,535.51,534.46,534.7,3400.0,535.51,535.51,534.46,534.7,3400.0
2014-07-08 11:10:00,534.8,534.83,534.32,534.6,1900.0,534.8,534.83,534.32,534.6,1900.0
2014-07-08 11:20:00,534.51,534.96,534.49,534.58,2600.0,534.51,534.96,534.49,534.58,2600.0
2014-07-08 11:30:00,534.89,535.64,534.79,535.25,1300.0,534.89,535.64,534.79,535.25,1300.0
2014-07-08 11:40:00,535.92,536.04,535.24,535.28,1900.0,535.92,536.04,535.24,535.28,1900.0
2014-07-08 11:50:00,535.43,535.53,535.27,535.27,800.0,535.43,535.53,535.27,535.27,800.0
2014-07-08 12:00:00,535.29,535.53,535.11,535.11,1900.0,535.29,535.53,535.11,535.11,1900.0
2014-07-08 12:10:00,535.11,535.12,534.66,534.9,800.0,535.11,535.12,534.66,534.9,800.0
2014-07-08 12:20:00,535.11,535.84,534.92,535.84,5000.0,535.11,535.84,534.92,535.84,5000.0
2014-07-08 12:30:00,535.85,536.08,535.57,535.57,1100.0,535.85,536.08,535.57,535.57,1100.0
2014-07-08 12:40:00,535.68,536.34,535.68,536.2,1700.0,535.68,536.34,535.68,536.2,1700.0
2014-07-08 12:50:00,536.4,537.2,536.24,536.7,900.0,536.4,537.2,536.24,536.7,900.0
2014-07-08 13:00:00,536.72,536.73,536.36,536.36,1600.0,536.72,536.73,536.36,536.36,1600.0
2014-07-08 13:10:00,536.7,537.55,536.43,537.09,1100.0,536.7,537.55,536.43,537.09,1100.0
2014-07-08 13:20:00,537.45,537.66,537.23,537.55,700.0,537.45,537.66,537.23,537.55,700.0
2014-07-08 13:30:00,537.58,537.84,537.37,537.43,2100.0,537.58,537.84,537.37,537.43,2100.0
2014-07-08 13:40:00,537.54,537.77,537.32,537.32,1900.0,537.54,537.77,537.32,537.32,1900.0
2014-07-08 13:50:00,537.43,537.43,537.11,537.11,500.0,537.43,537.43,537.11,537.11,500.0
2014-07-08 14:00:00,537.33,537.36,536.21,536.97,3800.0,537.33,537.36,536.21,536.97,3800.0
2014-07-08 14:10:00,536.66,536.98,536.66,536.98,800.0,536.66,536.98,536.66,536.98,800.0
2014-07-08 14:20:00,536.75,537.0,536.75,536.86,1400.0,536.75,537.0,536.75,536.86,1400.0
2014-07-08 14:30:00,536.93,536.95,536.35,536.8,2300.0,536.93,536.95,536.35,536.8,2300.0
2014-07-08 14:40:00,536.85,537.29,536.79,537.01,1700.0,536.85,537.29,536.79,537.01,1700.0
2014-07-08 14:50:00,537.13,537.29,537.0,537.03,2600.0,537.13,537.29,537.0,537.03,2600.0
2014-07-08 15:00:00,537.05,537.14,536.39,536.77,9700.0,537.05,537.14,536.39,536.77,9700.0
2014-07-08 15:10:00,536.77,537.33,536.69,536.76,19300.0,536.77,537.33,536.69,536.76,19300.0
2014-07-08 15:20:00,536.77,537.16,536.4,536.6,14800.0,536.77,537.16,536.4,536.6,14800.0
2014-07-08 15:30:00,536.6,536.6,535.85,535.89,6300.0,536.6,536.6,535.85,535.89,6300.0
2014-07-08 15:40:00,535.89,535.89,534.99,535.05,6100.0,535.89,535.89,534.99,535.05,6100.0
2014-07-08 15:50:00,535.05,535.47,534.99,535.11,13900.0,535.05,535.47,534.99,535.11,13900.0
2014-07-09 09:30:00,535.15,537.34,535.12,536.19,3500.0,535.15,537.34,535.12,536.19,3500.0
2014-07-09 09:40:00,536.19,536.19,535.11,535.11,1200.0,536.19,536.19,535.11,535.11,1200.0
2014-07-09 09:50:00,534.47,535.85,534.47,535.85,2200.0,534.47,535.85,534.47,535.85,2200.0
2014-07-09 10:00:00,535.72,537.4,535.6,537.4,3300.0,535.72,537.4,535.6,537.4,3300.0
2014-07-09 10:10:00,537.63,537.71,535.97,535.99,6000.0,537.63,537.71,535.97,535.99,6000.0
2014-07-09 10:20:00,536.32,536.81,535.7,535.8,5300.0,536.32,536.81,535.7,535.8,5300.0
2014-07-09 10:30:00,535.77,535.86,535.28,535.65,1500.0,535.77,535.86,535.28,535.65,1500.0
2014-07-09 10:40:00,535.57,536.1,535.19,535.59,1800.0,535.57,536.1,535.19,535.59,1800.0
2014-07-09 10:50:00,535.66,535.66,535.23,535.39,1100.0,535.66,535.66,535.23,535.39,1100.0
2014-07-09 11:00:00,535.68,536.07,535.16,535.88,1600.0,535.68,536.07,535.16,535.88,1600.0
2014-07-09 11:10:00,535.88,535.97,535.56,535.56,2500.0,535.88,535.97,535.56,535.56,2500.0
2014-07-09 11:20:00,535.82,535.99,535.7,535.99,700.0,535.82,535.99,535.7,535.99,700.0
2014-07-09 11:30:00,535.98,535.98,535.11,535.76,2500.0,535.98,535.98,535.11,535.76,2500.0
2014-07-09 11:40:00,536.04,536.21,535.55,535.79,900.0,536.04,536.21,535.55,535.79,900.0
2014-07-09 11:50:00,535.82,536.49,535.82,536.49,600.0,535.82,536.49,535.82,536.49,600.0
2014-07-09 12:00:00,536.45,536.45,535.96,536.1,700.0,536.45,536.45,535.96,536.1,700.0
2014-07-09 12:10:00,536.51,536.63,536.45,536.63,700.0,536.51,536.63,536.45,536.63,700.0
2014-07-09 12:20:00,536.66,537.37,536.47,536.96,1200.0,536.66,537.37,536.47,536.96,1200.0
2014-07-09 12:30:00,536.78,537.63,536.78,537.62,700.0,536.78,537.63,536.78,537.62,700.0
2014-07-09 12:40:00,537.28,537.57,536.72,537.57,1400.0,537.28,537.57,536.72,537.57,1400.0
2014-07-09 12:50:00,537.27,538.19,537.27,538.19,1200.0,537.27,538.19,537.27,538.19,1200.0
2014-07-09 13:00:00,537.91,538.15,537.55,537.55,600.0,537.91,538.15,537.55,537.55,600.0
2014-07-09 13:10:00,537.85,538.16,537.76,537.89,600.0,537.85,538.16,537.76,537.89,600.0
2014-07-09 13:20:00,537.91,538.17,537.69,537.77,1400.0,537.91,538.17,537.69,537.77,1400.0
2014-07-09 13:30:00,537.79,538.11,537.71,538.1,1100.0,537.79,538.11,537.71,538.1,1100.0
2014-07-09 13:40:00,537.74,537.96,537.74,537.96,300.0,537.74,537.96,537.74,537.96,300.0
2014-07-09 13:50:00,538.03,538.26,537.77,538.0,1600.0,538.03,538.26,537.77,538.0,1600.0
2014-07-09 14:00:00,537.74,538.46,537.69,538.27,5500.0,537.74,538.46,537.69,538.27,5500.0
2014-07-09 14:10:00,538.06,539.46,538.06,539.28,2200.0,538.06,539.46,538.06,539.28,2200.0
2014-07-09 14:20:00,539.42,539.42,538.91,538.91,1200.0,539.42,539.42,538.91,538.91,1200.0
2014-07-09 14:30:00,538.55,539.61,538.51,538.51,3200.0,538.55,539.61,538.51,538.51,3200.0
2014-07-09 14:40:00,538.29,538.67,538.26,538.51,3500.0,538.29,538.67,538.26,538.51,3500.0
2014-07-09 14:50:00,538.95,538.95,538.2,538.29,2000.0,538.95,538.95,538.2,538.29,2000.0
2014-07-09 15:00:00,538.05,538.35,537.81,538.02,4600.0,538.05,538.35,537.81,538.02,4600.0
2014-07-09 15:10:00,538.02,538.96,538.02,538.29,3000.0,538.02,538.96,538.02,538.29,3000.0
2014-07-09 15:20:00,538.08,538.51,537.82,538.51,3100.0,538.08,538.51,537.82,538.51,3100.0
2014-07-09 15:30:00,538.39,538.87,538.27,538.67,5600.0,538.39,538.87,538.27,538.67,5600.0
2014-07-09 15:40:00,538.67,539.09,538.62,538.84,7000.0,538.67,539.09,538.62,538.84,7000.0
2014-07-09 15:50:00,538.7,538.88,538.02,538.65,11500.0,538.7,538.88,538.02,538.65,11500.0
2014-07-10 09:30:00,535.27,538.35,534.67,535.4,4600.0,535.27,538.35,534.67,535.4,4600.0
2014-07-10 09:40:00,534.7,534.7,532.0,532.69,2600.0,534.7,534.7,532.0,532.69,2600.0
2014-07-10 09:50:00,532.38,534.56,532.1,534.56,6200.0,532.38,534.56,532.1,534.56,6200.0
2014-07-10 10:00:00,535.08,535.76,533.99,535.0,2800.0,535.08,535.76,533.99,535.0,2800.0
2014-07-10 10:10:00,535.0,535.36,534.4,534.88,4300.0,535.0,535.36,534.4,534.88,4300.0
2014-07-10 10:20:00,535.2,536.08,535.07,536.08,3100.0,535.2,536.08,535.07,536.08,3100.0
2014-07-10 10:30:00,535.8,536.22,535.54,535.63,1300.0,535.8,536.22,535.54,535.63,1300.0
2014-07-10 10:40:00,535.66,536.6,535.66,536.32,2000.0,535.66,536.6,535.66,536.32,2000.0
2014-07-10 10:50:00,536.58,537.18,536.33,537.18,2100.0,536.58,537.18,536.33,537.18,2100.0
2014-07-10 11:00:00,536.84,536.84,536.83,536.83,400.0,536.84,536.84,536.83,536.83,400.0
2014-07-10 11:10:00,536.73,536.73,536.09,536.27,1600.0,536.73,536.73,536.09,536.27,1600.0
2014-07-10 11:20:00,536.41,536.41,535.64,535.98,500.0,536.41,536.41,535.64,535.98,500.0
2014-07-10 11:30:00,535.05,535.08,535.05,535.08,200.0,535.05,535.08,535.05,535.08,200.0
2014-07-10 11:40:00,534.89,534.92,534.53,534.53,600.0,534.89,534.92,534.53,534.53,600.0
2014-07-10 11:50:00,534.29,534.77,534.09,534.75,3400.0,534.29,534.77,534.09,534.75,3400.0
2014-07-10 12:00:00,534.43,534.45,534.02,534.02,400.0,534.43,534.45,534.02,534.02,400.0
2014-07-10 12:10:00,534.03,534.5,534.01,534.39,600.0,534.03,534.5,534.01,534.39,600.0
2014-07-10 12:20:00,534.46,534.95,534.13,534.91,2400.0,534.46,534.95,534.13,534.91,2400.0
2014-07-10 12:30:00,534.24,534.8,534.24,534.7,300.0,534.24,534.8,534.24,534.7,300.0
2014-07-10 12:40:00,534.04,534.63,534.04,534.63,200.0,534.04,534.63,534.04,534.63,200.0
2014-07-10 12:50:00,533.88,534.51,533.88,534.51,800.0,533.88,534.51,533.88,534.51,800.0
2014-07-10 13:00:00,534.28,534.42,534.13,534.13,700.0,534.28,534.42,534.13,534.13,700.0
2014-07-10 13:10:00,534.36,534.38,533.78,533.78,500.0,534.36,534.38,533.78,533.78,500.0
2014-07-10 13:20:00,534.2,534.31,533.97,534.0,1000.0,534.2,534.31,533.97,534.0,1000.0
2014-07-10 13:30:00,534.62,534.63,534.03,534.28,1100.0,534.62,534.63,534.03,534.28,1100.0
2014-07-10 13:40:00,534.59,534.59,534.03,534.03,200.0,534.59,534.59,534.03,534.03,200.0
2014-07-10 13:50:00,534.38,534.72,533.98,534.19,2800.0,534.38,534.72,533.98,534.19,2800.0
2014-07-10 14:00:00,534.18,534.2,533.94,534.01,1700.0,534.18,534.2,533.94,534.01,1700.0
2014-07-10 14:10:00,534.53,534.53,534.0,534.0,400.0,534.53,534.53,534.0,534.0,400.0
2014-07-10 14:20:00,534.31,534.32,534.0,534.13,1700.0,534.31,534.32,534.0,534.13,1700.0
2014-07-10 14:30:00,533.85,533.85,532.81,533.19,1700.0,533.85,533.85,532.81,533.19,1700.0
2014-07-10 14:40:00,533.2,533.32,532.77,533.2,2400.0,533.2,533.32,532.77,533.2,2400.0
2014-07-10 14:50:00,533.2,534.06,533.2,533.71,5300.0,533.2,534.06,533.2,533.71,5300.0
2014-07-10 15:00:00,533.88,534.32,533.83,534.05,3800.0,533.88,534.32,533.83,534.05,3800.0
2014-07-10 15:10:00,534.39,534.54,534.2,534.45,7600.0,534.39,534.54,534.2,534.45,7600.0
2014-07-10 15:20:00,534.45,534.75,534.45,534.75,1600.0,534.45,534.75,534.45,534.75,1600.0
2014-07-10 15:30:00,534.86,534.86,534.4,534.67,7500.0,534.86,534.86,534.4,534.67,7500.0
2014-07-10 15:40:00,534.77,535.13,534.06,534.08,6200.0,534.77,535.13,534.06,534.08,6200.0
2014-07-10 15:50:00,534.29,534.4,533.84,534.02,6000.0,534.29,534.4,533.84,534.02,6000.0
2014-07-11 09:30:00,534.02,534.56,532.03,532.03,2200.0,534.02,534.56,532.03,532.03,2200.0
2014-07-11 09:40:00,532.8,532.8,531.51,531.51,1300.0,532.8,532.8,531.51,531.51,1300.0
2014-07-11 09:50:00,531.66,532.65,531.66,531.86,500.0,531.66,532.65,531.66,531.86,500.0
2014-07-11 10:00:00,531.79,531.79,530.32,530.87,1900.0,531.79,531.79,530.32,530.87,1900.0
2014-07-11 10:10:00,530.55,530.92,528.78,528.78,5500.0,530.55,530.92,528.78,528.78,5500.0
2014-07-11 10:20:00,529.14,529.41,528.5,528.87,5500.0,529.14,529.41,528.5,528.87,5500.0
2014-07-11 10:30:00,528.96,529.9,528.96,529.18,2200.0,528.96,529.9,528.96,529.18,2200.0
2014-07-11 10:40:00,529.63,529.64,529.06,529.33,2400.0,529.63,529.64,529.06,529.33,2400.0
2014-07-11 10:50:00,529.49,529.9,529.08,529.08,800.0,529.49,529.9,529.08,529.08,800.0
2014-07-11 11:00:00,529.1,529.39,529.1,529.17,800.0,529.1,529.39,529.1,529.17,800.0
2014-07-11 11:10:00,529.41,529.68,529.14,529.61,2500.0,529.41,529.68,529.14,529.61,2500.0
2014-07-11 11:20:00,529.61,529.68,529.57,529.68,700.0,529.61,529.68,529.57,529.68,700.0
2014-07-11 11:30:00,530.14,530.56,530.14,530.56,1200.0,530.14,530.56,530.14,530.56,1200.0
2014-07-11 11:40:00,530.55,530.55,530.55,530.55,100.0,530.55,530.55,530.55,530.55,100.0
2014-07-11 11:50:00,530.7,531.08,530.7,530.71,1000.0,530.7,531.08,530.7,530.71,1000.0
2014-07-11 12:00:00,530.71,531.96,530.71,531.96,2900.0,530.71,531.96,530.71,531.96,2900.0
2014-07-11 12:10:00,532.0,532.0,531.68,531.68,1500.0,532.0,532.0,531.68,531.68,1500.0
2014-07-11 12:20:00,531.72,532.17,531.6,531.96,1800.0,531.72,532.17,531.6,531.96,1800.0
2014-07-11 12:30:00,531.51,531.9,531.21,531.83,2200.0,531.51,531.9,531.21,531.83,2200.0
2014-07-11 12:40:00,531.91,532.1,531.66,531.66,1000.0,531.91,532.1,531.66,531.66,1000.0
2014-07-11 12:50:00,531.68,532.13,531.68,532.13,500.0,531.68,532.13,531.68,532.13,500.0
2014-07-11 13:00:00,532.5,532.66,532.1,532.1,600.0,532.5,532.66,532.1,532.1,600.0
2014-07-11 13:10:00,532.28,532.68,532.18,532.18,1400.0,532.28,532.68,532.18,532.18,1400.0
2014-07-11 13:20:00,532.29,532.75,532.29,532.71,500.0,532.29,532.75,532.29,532.71,500.0
2014-07-11 13:30:00,532.8,533.19,532.8,532.8,1600.0,532.8,533.19,532.8,532.8,1600.0
2014-07-11 13:40:00,533.04,533.08,533.04,533.04,800.0,533.04,533.08,533.04,533.04,800.0
2014-07-11 13:50:00,532.73,533.03,532.73,533.01,900.0,532.73,533.03,532.73,533.01,900.0
2014-07-11 14:00:00,533.15,533.86,533.15,533.61,3300.0,533.15,533.86,533.15,533.61,3300.0
2014-07-11 14:10:00,533.63,533.63,533.24,533.24,200.0,533.63,533.63,533.24,533.24,200.0
2014-07-11 14:20:00,533.69,533.81,533.59,533.59,1300.0,533.69,533.81,533.59,533.59,1300.0
2014-07-11 14:30:00,533.59,533.82,533.5,533.74,1300.0,533.59,533.82,533.5,533.74,1300.0
2014-07-11 14:40:00,533.53,533.55,533.53,533.55,200.0,533.53,533.55,533.53,533.55,200.0
2014-07-11 14:50:00,533.62,533.78,533.62,533.78,900.0,533.62,533.78,533.62,533.78,900.0
2014-07-11 15:00:00,533.59,533.61,533.27,533.32,1700.0,533.59,533.61,533.27,533.32,1700.0
2014-07-11 15:10:00,533.38,534.0,533.38,534.0,1400.0,533.38,534.0,533.38,534.0,1400.0
2014-07-11 15:20:00,534.01,534.57,533.83,534.11,2800.0,534.01,534.57,533.83,534.11,2800.0
2014-07-11 15:30:00,534.01,534.45,533.91,534.38,3900.0,534.01,534.45,533.91,534.38,3900.0
2014-07-11 15:40:00,534.38,534.45,533.56,533.96,3300.0,534.38,534.45,533.56,533.96,3300.0
2014-07-11 15:50:00,533.97,534.01,533.29,533.5,4800.0,533.97,534.01,533.29,533.5,4800.0
2014-07-14 09:30:00,536.71,536.71,533.04,533.47,1300.0,536.71,536.71,533.04,533.47,1300.0
2014-07-14 09:40:00,535.99,535.99,533.58,535.85,500.0,535.99,535.99,533.58,535.85,500.0
2014-07-14 09:50:00,535.62,535.62,533.67,533.67,2000.0,535.62,535.62,533.67,533.67,2000.0
2014-07-14 10:00:00,533.99,534.71,533.99,534.71,400.0,533.99,534.71,533.99,534.71,400.0
2014-07-14 10:10:00,534.71,534.71,534.71,534.71,0.0,534.71,534.71,534.71,534.71,0.0
2014-07-14 10:20:00,534.01,534.01,533.05,533.05,400.0,534.01,534.01,533.05,533.05,400.0
2014-07-14 10:30:00,533.35,533.61,533.35,533.61,400.0,533.35,533.61,533.35,533.61,400.0
2014-07-14 10:40:00,533.6,534.23,533.33,533.5,3300.0,533.6,534.23,533.33,533.5,3300.0
2014-07-14 10:50:00,533.8,534.09,533.61,533.61,300.0,533.8,534.09,533.61,533.61,300.0
2014-07-14 11:00:00,533.63,533.63,533.48,533.48,200.0,533.63,533.63,533.48,533.48,200.0
2014-07-14 11:10:00,534.12,534.15,533.87,533.87,700.0,534.12,534.15,533.87,533.87,700.0
2014-07-14 11:20:00,534.02,534.8,534.02,534.37,1100.0,534.02,534.8,534.02,534.37,1100.0
2014-07-14 11:30:00,534.69,534.69,534.02,534.33,1400.0,534.69,534.69,534.02,534.33,1400.0
2014-07-14 11:40:00,534.37,534.51,533.95,534.51,400.0,534.37,534.51,533.95,534.51,400.0
2014-07-14 11:50:00,534.53,534.69,534.03,534.09,600.0,534.53,534.69,534.03,534.09,600.0
2014-07-14 12:00:00,534.41,535.06,534.39,534.64,600.0,534.41,535.06,534.39,534.64,600.0
2014-07-14 12:10:00,534.99,534.99,534.99,534.99,100.0,534.99,534.99,534.99,534.99,100.0
2014-07-14 12:20:00,534.99,534.99,534.86,534.87,400.0,534.99,534.99,534.86,534.87,400.0
2014-07-14 12:30:00,534.93,534.93,534.28,534.28,11300.0,534.93,534.93,534.28,534.28,11300.0
2014-07-14 12:40:00,534.38,534.38,534.38,534.38,100.0,534.38,534.38,534.38,534.38,100.0
2014-07-14 12:50:00,535.29,535.29,534.63,534.63,700.0,535.29,535.29,534.63,534.63,700.0
2014-07-14 13:00:00,535.03,535.03,535.03,535.03,100.0,535.03,535.03,535.03,535.03,100.0
2014-07-14 13:10:00,534.97,535.02,534.61,534.61,300.0,534.97,535.02,534.61,534.61,300.0
2014-07-14 13:20:00,535.39,535.47,535.39,535.47,200.0,535.39,535.47,535.39,535.47,200.0
2014-07-14 13:30:00,535.34,535.62,535.31,535.31,300.0,535.34,535.62,535.31,535.31,300.0
2014-07-14 13:40:00,535.87,535.99,535.22,535.88,2100.0,535.87,535.99,535.22,535.88,2100.0
2014-07-14 13:50:00,535.64,535.93,535.34,535.34,3800.0,535.64,535.93,535.34,535.34,3800.0
2014-07-14 14:00:00,535.49,535.78,535.49,535.73,500.0,535.49,535.78,535.49,535.73,500.0
2014-07-14 14:10:00,535.75,535.79,535.44,535.57,1200.0,535.75,535.79,535.44,535.57,1200.0
2014-07-14 14:20:00,535.51,535.51,535.02,535.02,200.0,535.51,535.51,535.02,535.02,200.0
2014-07-14 14:30:00,534.76,535.52,534.7,535.52,1300.0,534.76,535.52,534.7,535.52,1300.0
2014-07-14 14:40:00,535.44,535.44,534.82,535.14,2600.0,535.44,535.44,534.82,535.14,2600.0
2014-07-14 14:50:00,535.2,535.2,534.86,534.86,600.0,535.2,535.2,534.86,534.86,600.0
2014-07-14 15:00:00,535.03,535.04,534.32,534.59,9600.0,535.03,535.04,534.32,534.59,9600.0
2014-07-14 15:10:00,534.44,534.49,533.99,533.99,800.0,534.44,534.49,533.99,533.99,800.0
2014-07-14 15:20:00,534.44,534.44,534.03,534.33,700.0,534.44,534.44,534.03,534.33,700.0
2014-07-14 15:30:00,534.32,534.36,533.97,534.1,4600.0,534.32,534.36,533.97,534.1,4600.0
2014-07-14 15:40:00,534.28,534.31,533.53,533.92,4300.0,534.28,534.31,533.53,533.92,4300.0
2014-07-14 15:50:00,534.11,534.11,533.47,533.69,6500.0,534.11,534.11,533.47,533.69,6500.0
2014-07-15 09:30:00,531.98,532.05,531.77,531.77,2300.0,531.98,532.05,531.77,531.77,2300.0
2014-07-15 09:40:00,531.77,532.55,531.73,532.08,3500.0,531.77,532.55,531.73,532.08,3500.0
2014-07-15 09:50:00,531.69,532.39,531.67,532.06,6400.0,531.69,532.39,531.67,532.06,6400.0
2014-07-15 10:00:00,532.34,532.97,531.46,531.46,6100.0,532.34,532.97,531.46,531.46,6100.0
2014-07-15 10:10:00,531.41,531.56,530.01,530.47,4100.0,531.41,531.56,530.01,530.47,4100.0
2014-07-15 10:20:00,530.03,530.27,529.21,530.08,4500.0,530.03,530.27,529.21,530.08,4500.0
2014-07-15 10:30:00,530.04,531.05,529.74,530.3,7600.0,530.04,531.05,529.74,530.3,7600.0
2014-07-15 10:40:00,530.3,530.3,529.22,529.24,3700.0,530.3,530.3,529.22,529.24,3700.0
2014-07-15 10:50:00,528.87,529.52,528.4,529.36,3400.0,528.87,529.52,528.4,529.36,3400.0
2014-07-15 11:00:00,529.01,529.48,529.0,529.31,2500.0,529.01,529.48,529.0,529.31,2500.0
2014-07-15 11:10:00,529.31,530.4,529.31,530.4,5200.0,529.31,530.4,529.31,530.4,5200.0
2014-07-15 11:20:00,530.18,530.72,530.15,530.25,1700.0,530.18,530.72,530.15,530.25,1700.0
2014-07-15 11:30:00,530.08,530.25,529.6,529.68,1500.0,530.08,530.25,529.6,529.68,1500.0
2014-07-15 11:40:00,529.97,530.26,529.74,529.97,6500.0,529.97,530.26,529.74,529.97,6500.0
2014-07-15 11:50:00,529.96,529.98,529.46,529.49,3200.0,529.96,529.98,529.46,529.49,3200.0
2014-07-15 12:00:00,529.93,530.2,529.8,530.0,5900.0,529.93,530.2,529.8,530.0,5900.0
2014-07-15 12:10:00,529.97,530.25,529.97,530.25,1900.0,529.97,530.25,529.97,530.25,1900.0
2014-07-15 12:20:00,529.99,530.08,529.99,529.99,4600.0,529.99,530.08,529.99,529.99,4600.0
2014-07-15 12:30:00,530.02,530.45,529.99,530.32,2600.0,530.02,530.45,529.99,530.32,2600.0
2014-07-15 12:40:00,530.5,530.52,530.5,530.5,1400.0,530.5,530.52,530.5,530.5,1400.0
2014-07-15 12:50:00,530.46,530.63,530.44,530.44,2200.0,530.46,530.63,530.44,530.44,2200.0
2014-07-15 13:00:00,530.37,531.04,530.35,531.04,2200.0,530.37,531.04,530.35,531.04,2200.0
2014-07-15 13:10:00,530.83,531.51,530.83,531.51,900.0,530.83,531.51,530.83,531.51,900.0
2014-07-15 13:20:00,531.25,531.6,531.25,531.6,2500.0,531.25,531.6,531.25,531.6,2500.0
2014-07-15 13:30:00,531.64,531.77,531.37,531.37,3900.0,531.64,531.77,531.37,531.37,3900.0
2014-07-15 13:40:00,531.42,531.9,531.22,531.9,5100.0,531.42,531.9,531.22,531.9,5100.0
2014-07-15 13:50:00,531.89,532.16,531.82,532.16,7100.0,531.89,532.16,531.82,532.16,7100.0
2014-07-15 14:00:00,532.4,532.58,532.19,532.41,1300.0,532.4,532.58,532.19,532.41,1300.0
2014-07-15 14:10:00,532.41,533.07,532.41,532.84,3700.0,532.41,533.07,532.41,532.84,3700.0
2014-07-15 14:20:00,533.0,533.0,532.65,532.85,1500.0,533.0,533.0,532.65,532.85,1500.0
2014-07-15 14:30:00,533.07,533.16,532.27,532.74,3600.0,533.07,533.16,532.27,532.74,3600.0
2014-07-15 14:40:00,532.36,532.95,532.03,532.89,1500.0,532.36,532.95,532.03,532.89,1500.0
2014-07-15 14:50:00,532.74,533.45,532.74,533.45,3500.0,532.74,533.45,532.74,533.45,3500.0
2014-07-15 15:00:00,532.95,533.53,532.95,533.25,3800.0,532.95,533.53,532.95,533.25,3800.0
2014-07-15 15:10:00,532.89,533.3,532.5,533.03,7200.0,532.89,533.3,532.5,533.03,7200.0
2014-07-15 15:20:00,533.29,534.32,533.08,534.31,7100.0,533.29,534.32,533.08,534.31,7100.0
2014-07-15 15:30:00,534.06,534.09,533.63,534.0,6600.0,534.06,534.09,533.63,534.0,6600.0
2014-07-15 15:40:00,534.0,534.25,533.9,533.99,7600.0,534.0,534.25,533.9,533.99,7600.0
2014-07-15 15:50:00,533.95,533.96,533.29,533.53,17400.0,533.95,533.96,533.29,533.53,17400.0
2014-07-16 09:30:00,535.87,535.87,532.63,534.89,8900.0,535.87,535.87,532.63,534.89,8900.0
2014-07-16 09:40:00,534.97,535.0,532.64,533.42,4500.0,534.97,535.0,532.64,533.42,4500.0
2014-07-16 09:50:00,533.26,533.26,531.9,532.19,2200.0,533.26,533.26,531.9,532.19,2200.0
2014-07-16 10:00:00,532.22,532.44,532.2,532.44,1200.0,532.22,532.44,532.2,532.44,1200.0
2014-07-16 10:10:00,532.35,532.75,532.0,532.32,800.0,532.35,532.75,532.0,532.32,800.0
2014-07-16 10:20:00,531.58,531.78,530.71,531.19,6300.0,531.58,531.78,530.71,531.19,6300.0
2014-07-16 10:30:00,531.33,531.88,531.12,531.85,1500.0,531.33,531.88,531.12,531.85,1500.0
2014-07-16 10:40:00,531.86,532.13,531.55,531.57,1900.0,531.86,532.13,531.55,531.57,1900.0
2014-07-16 10:50:00,531.6,532.04,531.36,531.76,6600.0,531.6,532.04,531.36,531.76,6600.0
2014-07-16 11:00:00,531.8,532.7,531.42,532.29,5600.0,531.8,532.7,531.42,532.29,5600.0
2014-07-16 11:10:00,531.9,532.58,531.76,531.76,1900.0,531.9,532.58,531.76,531.76,1900.0
2014-07-16 11:20:00,531.76,532.0,531.27,531.77,4200.0,531.76,532.0,531.27,531.77,4200.0
2014-07-16 11:30:00,531.84,532.05,530.73,530.73,2000.0,531.84,532.05,530.73,530.73,2000.0
2014-07-16 11:40:00,531.13,531.28,530.92,530.96,1100.0,531.13,531.28,530.92,530.96,1100.0
2014-07-16 11:50:00,531.36,531.6,530.98,531.49,1300.0,531.36,531.6,530.98,531.49,1300.0
2014-07-16 12:00:00,531.23,531.23,530.8,530.86,700.0,531.23,531.23,530.8,530.86,700.0
2014-07-16 12:10:00,531.11,531.11,530.83,531.04,600.0,531.11,531.11,530.83,531.04,600.0
2014-07-16 12:20:00,530.88,531.26,530.88,531.26,200.0,530.88,531.26,530.88,531.26,200.0
2014-07-16 12:30:00,531.06,531.06,530.46,530.54,4100.0,531.06,531.06,530.46,530.54,4100.0
2014-07-16 12:40:00,530.54,530.84,530.32,530.66,2100.0,530.54,530.84,530.32,530.66,2100.0
2014-07-16 12:50:00,530.35,530.49,530.04,530.49,500.0,530.35,530.49,530.04,530.49,500.0
2014-07-16 13:00:00,530.05,530.24,529.8,529.8,2300.0,530.05,530.24,529.8,529.8,2300.0
2014-07-16 13:10:00,529.76,530.79,529.2,530.79,9900.0,529.76,530.79,529.2,530.79,9900.0
2014-07-16 13:20:00,530.77,531.36,530.77,530.9,1400.0,530.77,531.36,530.77,530.9,1400.0
2014-07-16 13:30:00,530.95,531.2,530.95,531.2,700.0,530.95,531.2,530.95,531.2,700.0
2014-07-16 13:40:00,531.27,532.2,531.27,532.13,3200.0,531.27,532.2,531.27,532.13,3200.0
2014-07-16 13:50:00,532.14,532.24,531.96,532.05,5900.0,532.14,532.24,531.96,532.05,5900.0
2014-07-16 14:00:00,531.89,532.08,531.82,532.0,3200.0,531.89,532.08,531.82,532.0,3200.0
2014-07-16 14:10:00,531.87,532.36,531.6,532.03,7300.0,531.87,532.36,531.6,532.03,7300.0
2014-07-16 14:20:00,531.89,532.07,531.85,531.85,900.0,531.89,532.07,531.85,531.85,900.0
2014-07-16 14:30:00,531.86,532.17,531.73,531.96,2900.0,531.86,532.17,531.73,531.96,2900.0
2014-07-16 14:40:00,531.98,532.16,531.42,531.5,8500.0,531.98,532.16,531.42,531.5,8500.0
2014-07-16 14:50:00,531.25,532.03,531.16,531.94,4600.0,531.25,532.03,531.16,531.94,4600.0
2014-07-16 15:00:00,531.84,531.93,531.58,531.74,1600.0,531.84,531.93,531.58,531.74,1600.0
2014-07-16 15:10:00,531.81,531.81,531.04,531.57,2900.0,531.81,531.81,531.04,531.57,2900.0
2014-07-16 15:20:00,531.57,531.58,531.13,531.42,4700.0,531.57,531.58,531.13,531.42,4700.0
2014-07-16 15:30:00,531.5,531.63,530.9,531.16,7600.0,531.5,531.63,530.9,531.16,7600.0
2014-07-16 15:40:00,531.14,532.24,531.09,532.07,15000.0,531.14,532.24,531.09,532.07,15000.0
2014-07-16 15:50:00,532.1,532.28,531.5,531.82,18200.0,532.1,532.28,531.5,531.82,18200.0
2014-07-17 09:30:00,528.0,530.31,527.08,527.08,2900.0,528.0,530.31,527.08,527.08,2900.0
2014-07-17 09:40:00,529.42,529.45,529.42,529.45,200.0,529.42,529.45,529.42,529.45,200.0
2014-07-17 09:50:00,528.88,530.4,528.88,530.4,1300.0,528.88,530.4,528.88,530.4,1300.0
2014-07-17 10:00:00,530.01,530.01,529.46,529.46,200.0,530.01,530.01,529.46,529.46,200.0
2014-07-17 10:10:00,529.54,530.1,529.39,529.41,900.0,529.54,530.1,529.39,529.41,900.0
2014-07-17 10:20:00,530.23,530.69,530.23,530.69,1000.0,530.23,530.69,530.23,530.69,1000.0
2014-07-17 10:30:00,530.87,531.27,530.31,530.31,500.0,530.87,531.27,530.31,530.31,500.0
2014-07-17 10:40:00,530.53,530.84,530.06,530.06,1000.0,530.53,530.84,530.06,530.06,1000.0
2014-07-17 10:50:00,530.06,530.77,530.06,530.45,1100.0,530.06,530.77,530.06,530.45,1100.0
2014-07-17 11:00:00,530.05,530.52,529.99,530.0,1300.0,530.05,530.52,529.99,530.0,1300.0
2014-07-17 11:10:00,529.96,529.96,528.9,529.35,2100.0,529.96,529.96,528.9,529.35,2100.0
2014-07-17 11:20:00,529.25,529.25,528.3,528.3,1200.0,529.25,529.25,528.3,528.3,1200.0
2014-07-17 11:30:00,528.13,528.5,527.73,527.83,2200.0,528.13,528.5,527.73,527.83,2200.0
2014-07-17 11:40:00,527.7,528.32,526.88,527.14,3500.0,527.7,528.32,526.88,527.14,3500.0
2014-07-17 11:50:00,527.66,527.66,527.33,527.42,700.0,527.66,527.66,527.33,527.42,700.0
2014-07-17 12:00:00,527.03,527.25,526.79,527.25,500.0,527.03,527.25,526.79,527.25,500.0
2014-07-17 12:10:00,527.3,527.57,526.53,526.65,2000.0,527.3,527.57,526.53,526.65,2000.0
2014-07-17 12:20:00,526.53,527.14,526.52,527.14,1700.0,526.53,527.14,526.52,527.14,1700.0
2014-07-17 12:30:00,527.23,527.94,527.13,527.94,600.0,527.23,527.94,527.13,527.94,600.0
2014-07-17 12:40:00,527.61,527.61,527.44,527.44,500.0,527.61,527.61,527.44,527.44,500.0
2014-07-17 12:50:00,527.1,527.65,527.1,527.53,700.0,527.1,527.65,527.1,527.53,700.0
2014-07-17 13:00:00,527.65,527.65,527.65,527.65,300.0,527.65,527.65,527.65,527.65,300.0
2014-07-17 13:10:00,527.78,528.24,527.78,528.14,500.0,527.78,528.24,527.78,528.14,500.0
2014-07-17 13:20:00,527.97,528.0,527.27,527.68,1800.0,527.97,528.0,527.27,527.68,1800.0
2014-07-17 13:30:00,527.81,527.81,527.73,527.76,1000.0,527.81,527.81,527.73,527.76,1000.0
2014-07-17 13:40:00,527.54,528.0,527.34,527.99,3700.0,527.54,528.0,527.34,527.99,3700.0
2014-07-17 13:50:00,528.0,528.05,527.65,527.77,1700.0,528.0,528.05,527.65,527.77,1700.0
2014-07-17 14:00:00,527.3,527.77,527.04,527.23,2300.0,527.3,527.77,527.04,527.23,2300.0
2014-07-17 14:10:00,527.39,527.71,527.39,527.42,2800.0,527.39,527.71,527.39,527.42,2800.0
2014-07-17 14:20:00,527.54,527.58,527.15,527.15,1200.0,527.54,527.58,527.15,527.15,1200.0
2014-07-17 14:30:00,527.43,527.59,527.23,527.48,3600.0,527.43,527.59,527.23,527.48,3600.0
2014-07-17 14:40:00,527.5,527.6,527.0,527.09,2600.0,527.5,527.6,527.0,527.09,2600.0
2014-07-17 14:50:00,527.29,527.6,526.94,527.56,3500.0,527.29,527.6,526.94,527.56,3500.0
2014-07-17 15:00:00,527.38,527.55,527.22,527.36,2800.0,527.38,527.55,527.22,527.36,2800.0
2014-07-17 15:10:00,527.4,527.6,526.0,526.14,4700.0,527.4,527.6,526.0,526.14,4700.0
2014-07-17 15:20:00,526.14,526.39,525.59,525.59,6000.0,526.14,526.39,525.59,525.59,6000.0
2014-07-17 15:30:00,525.83,526.21,524.47,524.67,10600.0,525.83,526.21,524.47,524.67,10600.0
2014-07-17 15:40:00,524.97,525.16,523.51,524.4,9400.0,524.97,525.16,523.51,524.4,9400.0
2014-07-17 15:50:00,524.35,525.32,524.35,524.66,15100.0,524.35,525.32,524.35,524.66,15100.0
2014-07-18 09:30:00,521.2,523.09,519.5,520.25,17600.0,521.2,523.09,519.5,520.25,17600.0
2014-07-18 09:40:00,519.76,521.09,518.57,519.5,8700.0,519.76,521.09,518.57,519.5,8700.0
2014-07-18 09:50:00,519.41,519.52,518.94,519.2,4300.0,519.41,519.52,518.94,519.2,4300.0
2014-07-18 10:00:00,519.33,519.72,518.33,518.45,4500.0,519.33,519.72,518.33,518.45,4500.0
2014-07-18 10:10:00,518.7,519.35,518.49,518.93,9000.0,518.7,519.35,518.49,518.93,9000.0
2014-07-18 10:20:00,518.92,519.17,517.63,517.63,4600.0,518.92,519.17,517.63,517.63,4600.0
2014-07-18 10:30:00,517.61,517.97,517.38,517.38,5300.0,517.61,517.97,517.38,517.38,5300.0
2014-07-18 10:40:00,517.43,517.71,517.24,517.24,2700.0,517.43,517.71,517.24,517.24,2700.0
2014-07-18 10:50:00,517.33,518.21,517.23,518.12,3800.0,517.33,518.21,517.23,518.12,3800.0
2014-07-18 11:00:00,518.06,518.46,517.9,518.1,3600.0,518.06,518.46,517.9,518.1,3600.0
2014-07-18 11:10:00,518.02,518.67,517.97,518.4,4200.0,518.02,518.67,517.97,518.4,4200.0
2014-07-18 11:20:00,518.4,520.11,518.16,519.82,16500.0,518.4,520.11,518.16,519.82,16500.0
2014-07-18 11:30:00,520.1,520.78,519.51,520.68,6500.0,520.1,520.78,519.51,520.68,6500.0
2014-07-18 11:40:00,520.44,521.26,520.38,521.26,4100.0,520.44,521.26,520.38,521.26,4100.0
2014-07-18 11:50:00,521.44,521.44,520.8,520.8,2500.0,521.44,521.44,520.8,520.8,2500.0
2014-07-18 12:00:00,521.16,522.18,521.16,521.53,2100.0,521.16,522.18,521.16,521.53,2100.0
2014-07-18 12:10:00,521.78,521.78,521.55,521.55,300.0,521.78,521.78,521.55,521.55,300.0
2014-07-18 12:20:00,521.88,522.17,521.88,521.94,4400.0,521.88,522.17,521.88,521.94,4400.0
2014-07-18 12:30:00,521.99,522.04,521.15,521.26,8200.0,521.99,522.04,521.15,521.26,8200.0
2014-07-18 12:40:00,521.45,521.61,521.25,521.38,1100.0,521.45,521.61,521.25,521.38,1100.0
2014-07-18 12:50:00,521.11,521.58,521.11,521.55,1500.0,521.11,521.58,521.11,521.55,1500.0
2014-07-18 13:00:00,521.55,521.55,520.75,520.85,2700.0,521.55,521.55,520.75,520.85,2700.0
2014-07-18 13:10:00,520.9,520.9,520.18,520.59,4300.0,520.9,520.9,520.18,520.59,4300.0
2014-07-18 13:20:00,520.77,520.8,520.71,520.77,1300.0,520.77,520.8,520.71,520.77,1300.0
2014-07-18 13:30:00,520.85,520.94,520.72,520.73,2400.0,520.85,520.94,520.72,520.73,2400.0
2014-07-18 13:40:00,521.06,521.06,520.45,520.48,2800.0,521.06,521.06,520.45,520.48,2800.0
2014-07-18 13:50:00,520.62,520.95,520.37,520.44,1600.0,520.62,520.95,520.37,520.44,1600.0
2014-07-18 14:00:00,520.93,521.0,520.65,521.0,5200.0,520.93,521.0,520.65,521.0,5200.0
2014-07-18 14:10:00,521.0,521.15,520.71,520.86,20700.0,521.0,521.15,520.71,520.86,20700.0
2014-07-18 14:20:00,521.07,521.19,520.57,520.97,7500.0,521.07,521.19,520.57,520.97,7500.0
2014-07-18 14:30:00,520.97,521.17,520.74,520.88,11900.0,520.97,521.17,520.74,520.88,11900.0
2014-07-18 14:40:00,521.1,521.1,520.79,520.79,5400.0,521.1,521.1,520.79,520.79,5400.0
2014-07-18 14:50:00,520.76,520.89,520.65,520.7,2700.0,520.76,520.89,520.65,520.7,2700.0
2014-07-18 15:00:00,520.7,520.84,519.73,520.62,9600.0,520.7,520.84,519.73,520.62,9600.0
2014-07-18 15:10:00,520.96,520.96,520.66,520.71,700.0,520.96,520.96,520.66,520.71,700.0
2014-07-18 15:20:00,520.96,521.1,520.72,521.0,7100.0,520.96,521.1,520.72,521.0,7100.0
2014-07-18 15:30:00,521.0,521.09,520.8,520.91,8800.0,521.0,521.09,520.8,520.91,8800.0
2014-07-18 15:40:00,520.93,521.18,520.87,521.09,10500.0,520.93,521.18,520.87,521.09,10500.0
2014-07-18 15:50:00,520.91,521.22,520.13,520.48,40300.0,520.91,521.22,520.13,520.48,40300.0
2014-07-21 09:30:00,520.56,521.99,519.78,519.88,4500.0,520.56,521.99,519.78,519.88,4500.0
2014-07-21 09:40:00,519.9,520.0,519.47,519.93,4600.0,519.9,520.0,519.47,519.93,4600.0
2014-07-21 09:50:00,520.0,520.85,519.46,520.6,2000.0,520.0,520.85,519.46,520.6,2000.0
2014-07-21 10:00:00,520.65,520.84,520.22,520.56,1100.0,520.65,520.84,520.22,520.56,1100.0
2014-07-21 10:10:00,520.62,520.76,520.13,520.76,1900.0,520.62,520.76,520.13,520.76,1900.0
2014-07-21 10:20:00,520.72,520.72,519.7,519.7,1300.0,520.72,520.72,519.7,519.7,1300.0
2014-07-21 10:30:00,520.21,520.41,520.07,520.12,2700.0,520.21,520.41,520.07,520.12,2700.0
2014-07-21 10:40:00,520.0,520.02,519.75,519.99,1500.0,520.0,520.02,519.75,519.99,1500.0
2014-07-21 10:50:00,519.94,519.94,519.44,519.51,1700.0,519.94,519.94,519.44,519.51,1700.0
2014-07-21 11:00:00,519.31,519.57,518.86,519.22,2300.0,519.31,519.57,518.86,519.22,2300.0
2014-07-21 11:10:00,519.04,519.26,519.03,519.26,3900.0,519.04,519.26,519.03,519.26,3900.0
2014-07-21 11:20:00,519.4,519.7,519.27,519.59,1800.0,519.4,519.7,519.27,519.59,1800.0
2014-07-21 11:30:00,519.54,519.75,519.42,519.42,800.0,519.54,519.75,519.42,519.42,800.0
2014-07-21 11:40:00,519.54,519.73,518.81,519.05,1900.0,519.54,519.73,518.81,519.05,1900.0
2014-07-21 11:50:00,519.06,519.27,518.52,518.55,2700.0,519.06,519.27,518.52,518.55,2700.0
2014-07-21 12:00:00,518.78,519.05,518.5,518.5,2000.0,518.78,519.05,518.5,518.5,2000.0
2014-07-21 12:10:00,518.5,518.5,518.14,518.43,700.0,518.5,518.5,518.14,518.43,700.0
2014-07-21 12:20:00,518.19,518.38,517.62,517.62,2100.0,518.19,518.38,517.62,517.62,2100.0
2014-07-21 12:30:00,517.62,517.75,517.54,517.74,3200.0,517.62,517.75,517.54,517.74,3200.0
2014-07-21 12:40:00,517.74,517.8,517.66,517.8,500.0,517.74,517.8,517.66,517.8,500.0
2014-07-21 12:50:00,517.77,517.79,516.93,517.0,4800.0,517.77,517.79,516.93,517.0,4800.0
2014-07-21 13:00:00,516.95,516.95,516.31,516.43,1500.0,516.95,516.95,516.31,516.43,1500.0
2014-07-21 13:10:00,516.43,516.65,515.04,515.4,8800.0,516.43,516.65,515.04,515.4,8800.0
2014-07-21 13:20:00,515.4,515.48,513.86,514.78,9600.0,515.4,515.48,513.86,514.78,9600.0
2014-07-21 13:30:00,514.85,514.85,513.84,513.84,5100.0,514.85,514.85,513.84,513.84,5100.0
2014-07-21 13:40:00,513.93,514.96,513.8,514.0,7700.0,513.93,514.96,513.8,514.0,7700.0
2014-07-21 13:50:00,514.16,514.48,513.8,514.32,4900.0,514.16,514.48,513.8,514.32,4900.0
2014-07-21 14:00:00,514.59,514.61,514.2,514.35,2000.0,514.59,514.61,514.2,514.35,2000.0
2014-07-21 14:10:00,514.19,514.25,514.11,514.13,1300.0,514.19,514.25,514.11,514.13,1300.0
2014-07-21 14:20:00,514.14,514.15,513.4,513.4,4700.0,514.14,514.15,513.4,513.4,4700.0
2014-07-21 14:30:00,513.68,513.84,513.17,513.72,3200.0,513.68,513.84,513.17,513.72,3200.0
2014-07-21 14:40:00,513.77,514.0,513.65,513.75,5500.0,513.77,514.0,513.65,513.75,5500.0
2014-07-21 14:50:00,513.85,514.0,513.73,514.0,4800.0,513.85,514.0,513.73,514.0,4800.0
2014-07-21 15:00:00,514.0,514.35,513.91,514.1,6700.0,514.0,514.35,513.91,514.1,6700.0
2014-07-21 15:10:00,514.21,514.69,514.21,514.51,4500.0,514.21,514.69,514.21,514.51,4500.0
2014-07-21 15:20:00,514.49,514.51,514.09,514.33,4900.0,514.49,514.51,514.09,514.33,4900.0
2014-07-21 15:30:00,514.33,514.54,514.27,514.47,3900.0,514.33,514.54,514.27,514.47,3900.0
2014-07-21 15:40:00,514.42,514.8,514.19,514.8,10100.0,514.42,514.8,514.19,514.8,10100.0
2014-07-21 15:50:00,514.72,515.38,514.72,515.12,20400.0,514.72,515.38,514.72,515.12,20400.0
2014-07-22 09:30:00,514.96,515.27,509.6,510.01,13800.0,514.96,515.27,509.6,510.01,13800.0
2014-07-22 09:40:00,509.62,509.84,505.32,505.51,14800.0,509.62,509.84,505.32,505.51,14800.0
2014-07-22 09:50:00,505.86,509.1,505.86,509.05,21800.0,505.86,509.1,505.86,509.05,21800.0
2014-07-22 10:00:00,509.0,511.25,509.0,511.25,10100.0,509.0,511.25,509.0,511.25,10100.0
2014-07-22 10:10:00,511.45,513.11,511.29,511.39,14200.0,511.45,513.11,511.29,511.39,14200.0
2014-07-22 10:20:00,510.84,512.3,510.84,512.11,10300.0,510.84,512.3,510.84,512.11,10300.0
2014-07-22 10:30:00,512.05,512.73,510.66,510.94,6100.0,512.05,512.73,510.66,510.94,6100.0
2014-07-22 10:40:00,511.0,511.0,510.23,510.27,4600.0,511.0,511.0,510.23,510.27,4600.0
2014-07-22 10:50:00,510.14,510.68,509.86,510.18,6000.0,510.14,510.68,509.86,510.18,6000.0
2014-07-22 11:00:00,510.06,510.42,509.64,509.65,9200.0,510.06,510.42,509.64,509.65,9200.0
2014-07-22 11:10:00,509.59,510.14,509.0,509.88,12300.0,509.59,510.14,509.0,509.88,12300.0
2014-07-22 11:20:00,509.48,509.88,508.54,508.74,3900.0,509.48,509.88,508.54,508.74,3900.0
2014-07-22 11:30:00,508.73,509.5,508.45,508.79,5700.0,508.73,509.5,508.45,508.79,5700.0
2014-07-22 11:40:00,508.78,509.42,508.78,509.17,4300.0,508.78,509.42,508.78,509.17,4300.0
2014-07-22 11:50:00,509.04,509.04,508.04,508.42,6700.0,509.04,509.04,508.04,508.42,6700.0
2014-07-22 12:00:00,508.16,508.5,507.68,508.19,5600.0,508.16,508.5,507.68,508.19,5600.0
2014-07-22 12:10:00,508.2,508.51,507.81,507.91,5500.0,508.2,508.51,507.81,507.91,5500.0
2014-07-22 12:20:00,508.25,508.35,507.95,508.34,3300.0,508.25,508.35,507.95,508.34,3300.0
2014-07-22 12:30:00,508.5,509.39,508.26,509.39,6800.0,508.5,509.39,508.26,509.39,6800.0
2014-07-22 12:40:00,509.72,511.4,509.57,511.4,5600.0,509.72,511.4,509.57,511.4,5600.0
2014-07-22 12:50:00,511.37,511.84,510.91,511.07,5900.0,511.37,511.84,510.91,511.07,5900.0
2014-07-22 13:00:00,510.96,511.58,510.7,511.14,2300.0,510.96,511.58,510.7,511.14,2300.0
2014-07-22 13:10:00,511.4,511.91,511.4,511.91,1300.0,511.4,511.91,511.4,511.91,1300.0
2014-07-22 13:20:00,511.75,512.39,511.71,512.19,9300.0,511.75,512.39,511.71,512.19,9300.0
2014-07-22 13:30:00,512.23,512.29,511.92,511.94,2700.0,512.23,512.29,511.92,511.94,2700.0
2014-07-22 13:40:00,511.7,512.18,511.67,512.13,1700.0,511.7,512.18,511.67,512.13,1700.0
2014-07-22 13:50:00,512.23,512.45,512.01,512.34,3400.0,512.23,512.45,512.01,512.34,3400.0
2014-07-22 14:00:00,512.09,512.94,512.09,512.94,1600.0,512.09,512.94,512.09,512.94,1600.0
2014-07-22 14:10:00,512.52,513.01,512.52,512.9,600.0,512.52,513.01,512.52,512.9,600.0
2014-07-22 14:20:00,513.09,513.31,512.91,513.04,5400.0,513.09,513.31,512.91,513.04,5400.0
2014-07-22 14:30:00,513.0,513.02,512.72,512.73,1300.0,513.0,513.02,512.72,512.73,1300.0
2014-07-22 14:40:00,512.74,513.09,511.86,512.32,2800.0,512.74,513.09,511.86,512.32,2800.0
2014-07-22 14:50:00,511.93,512.49,511.93,512.22,3600.0,511.93,512.49,511.93,512.22,3600.0
2014-07-22 15:00:00,512.33,512.45,511.82,511.82,4900.0,512.33,512.45,511.82,511.82,4900.0
2014-07-22 15:10:00,511.88,511.99,511.56,511.72,5100.0,511.88,511.99,511.56,511.72,5100.0
2014-07-22 15:20:00,511.77,512.75,511.76,512.68,8100.0,511.77,512.75,511.76,512.68,8100.0
2014-07-22 15:30:00,512.75,513.0,512.3,512.3,5700.0,512.75,513.0,512.3,512.3,5700.0
2014-07-22 15:40:00,512.24,512.83,512.14,512.55,5000.0,512.24,512.83,512.14,512.55,5000.0
2014-07-22 15:50:00,512.54,512.54,511.53,511.86,11900.0,512.54,512.54,511.53,511.86,11900.0
2014-07-23 09:30:00,510.22,510.67,508.59,510.67,2200.0,510.22,510.67,508.59,510.67,2200.0
2014-07-23 09:40:00,509.46,510.62,509.25,509.26,1700.0,509.46,510.62,509.25,509.26,1700.0
2014-07-23 09:50:00,509.55,509.71,509.25,509.66,3500.0,509.55,509.71,509.25,509.66,3500.0
2014-07-23 10:00:00,509.64,511.0,509.29,510.99,4200.0,509.64,511.0,509.29,510.99,4200.0
2014-07-23 10:10:00,510.7,511.75,510.7,511.39,1600.0,510.7,511.75,510.7,511.39,1600.0
2014-07-23 10:20:00,511.67,511.88,510.87,511.44,3200.0,511.67,511.88,510.87,511.44,3200.0
2014-07-23 10:30:00,511.8,512.34,511.5,511.84,1300.0,511.8,512.34,511.5,511.84,1300.0
2014-07-23 10:40:00,512.34,512.34,511.48,511.48,2500.0,512.34,512.34,511.48,511.48,2500.0
2014-07-23 10:50:00,511.23,511.62,510.42,510.61,3700.0,511.23,511.62,510.42,510.61,3700.0
2014-07-23 11:00:00,510.38,510.71,510.25,510.71,400.0,510.38,510.71,510.25,510.71,400.0
2014-07-23 11:10:00,510.7,510.71,510.39,510.44,800.0,510.7,510.71,510.39,510.44,800.0
2014-07-23 11:20:00,510.7,511.04,510.7,510.8,1400.0,510.7,511.04,510.7,510.8,1400.0
2014-07-23 11:30:00,510.83,510.91,510.7,510.7,600.0,510.83,510.91,510.7,510.7,600.0
2014-07-23 11:40:00,510.5,510.5,510.45,510.45,200.0,510.5,510.5,510.45,510.45,200.0
2014-07-23 11:50:00,510.99,511.03,510.49,510.62,1500.0,510.99,511.03,510.49,510.62,1500.0
2014-07-23 12:00:00,510.5,510.53,510.04,510.04,900.0,510.5,510.53,510.04,510.04,900.0
2014-07-23 12:10:00,510.04,510.04,508.7,508.71,6900.0,510.04,510.04,508.7,508.71,6900.0
2014-07-23 12:20:00,508.71,508.85,507.48,507.64,5800.0,508.71,508.85,507.48,507.64,5800.0
2014-07-23 12:30:00,507.45,507.83,507.15,507.15,7800.0,507.45,507.83,507.15,507.15,7800.0
2014-07-23 12:40:00,507.46,507.46,507.46,507.46,100.0,507.46,507.46,507.46,507.46,100.0
2014-07-23 12:50:00,507.63,507.89,506.94,507.38,3400.0,507.63,507.89,506.94,507.38,3400.0
2014-07-23 13:00:00,506.87,507.1,506.79,506.79,800.0,506.87,507.1,506.79,506.79,800.0
2014-07-23 13:10:00,506.63,507.07,506.55,506.64,2300.0,506.63,507.07,506.55,506.64,2300.0
2014-07-23 13:20:00,507.13,507.13,506.84,507.12,1700.0,507.13,507.13,506.84,507.12,1700.0
2014-07-23 13:30:00,506.91,506.94,506.46,506.46,1500.0,506.91,506.94,506.46,506.46,1500.0
2014-07-23 13:40:00,506.49,507.77,506.47,507.74,18100.0,506.49,507.77,506.47,507.74,18100.0
2014-07-23 13:50:00,507.75,508.0,507.75,507.86,2900.0,507.75,508.0,507.75,507.86,2900.0
2014-07-23 14:00:00,507.87,507.87,507.41,507.5,2900.0,507.87,507.87,507.41,507.5,2900.0
2014-07-23 14:10:00,507.42,507.5,506.55,506.85,7900.0,507.42,507.5,506.55,506.85,7900.0
2014-07-23 14:20:00,506.87,507.18,506.72,507.18,2100.0,506.87,507.18,506.72,507.18,2100.0
2014-07-23 14:30:00,507.07,507.07,506.92,506.92,1200.0,507.07,507.07,506.92,506.92,1200.0
2014-07-23 14:40:00,506.87,506.96,506.87,506.91,800.0,506.87,506.96,506.87,506.91,800.0
2014-07-23 14:50:00,506.84,507.99,506.84,507.99,12000.0,506.84,507.99,506.84,507.99,12000.0
2014-07-23 15:00:00,508.0,508.51,507.88,508.24,37700.0,508.0,508.51,507.88,508.24,37700.0
2014-07-23 15:10:00,508.21,508.6,508.21,508.32,3200.0,508.21,508.6,508.21,508.32,3200.0
2014-07-23 15:20:00,508.34,508.54,507.98,507.98,3500.0,508.34,508.54,507.98,507.98,3500.0
2014-07-23 15:30:00,507.98,508.24,507.93,508.15,7500.0,507.98,508.24,507.93,508.15,7500.0
2014-07-23 15:40:00,508.33,508.82,507.85,508.56,17500.0,508.33,508.82,507.85,508.56,17500.0
2014-07-23 15:50:00,508.56,508.69,507.69,507.72,25700.0,508.56,508.69,507.69,507.72,25700.0
2014-07-24 09:30:00,511.64,513.49,510.54,511.32,12300.0,511.64,513.49,510.54,511.32,12300.0
2014-07-24 09:40:00,511.95,513.45,511.51,512.78,5100.0,511.95,513.45,511.51,512.78,5100.0
2014-07-24 09:50:00,513.14,513.35,512.67,512.89,8700.0,513.14,513.35,512.67,512.89,8700.0
2014-07-24 10:00:00,512.89,513.31,511.58,513.09,10900.0,512.89,513.31,511.58,513.09,10900.0
2014-07-24 10:10:00,513.13,513.31,513.02,513.24,3300.0,513.13,513.31,513.02,513.24,3300.0
2014-07-24 10:20:00,513.29,513.4,513.03,513.23,7100.0,513.29,513.4,513.03,513.23,7100.0
2014-07-24 10:30:00,513.26,513.66,513.1,513.39,5100.0,513.26,513.66,513.1,513.39,5100.0
2014-07-24 10:40:00,513.21,513.39,513.12,513.37,2500.0,513.21,513.39,513.12,513.37,2500.0
2014-07-24 10:50:00,513.44,513.44,513.1,513.15,4500.0,513.44,513.44,513.1,513.15,4500.0
2014-07-24 11:00:00,513.29,513.29,513.06,513.1,6900.0,513.29,513.29,513.06,513.1,6900.0
2014-07-24 11:10:00,513.18,513.22,512.81,513.03,7400.0,513.18,513.22,512.81,513.03,7400.0
2014-07-24 11:20:00,512.96,513.11,512.8,513.0,1800.0,512.96,513.11,512.8,513.0,1800.0
2014-07-24 11:30:00,513.08,513.15,512.83,512.83,1900.0,513.08,513.15,512.83,512.83,1900.0
2014-07-24 11:40:00,513.07,513.23,512.85,513.23,3400.0,513.07,513.23,512.85,513.23,3400.0
2014-07-24 11:50:00,513.4,513.65,513.25,513.35,2300.0,513.4,513.65,513.25,513.35,2300.0
2014-07-24 12:00:00,513.39,513.61,513.19,513.53,5400.0,513.39,513.61,513.19,513.53,5400.0
2014-07-24 12:10:00,513.34,513.59,513.29,513.59,4600.0,513.34,513.59,513.29,513.59,4600.0
2014-07-24 12:20:00,513.37,513.93,513.3,513.93,9800.0,513.37,513.93,513.3,513.93,9800.0
2014-07-24 12:30:00,513.92,514.01,513.63,514.01,1900.0,513.92,514.01,513.63,514.01,1900.0
2014-07-24 12:40:00,514.1,514.39,513.95,514.39,2500.0,514.1,514.39,513.95,514.39,2500.0
2014-07-24 12:50:00,514.39,515.0,514.39,515.0,1100.0,514.39,515.0,514.39,515.0,1100.0
2014-07-24 13:00:00,515.15,515.16,514.67,515.16,8900.0,515.15,515.16,514.67,515.16,8900.0
2014-07-24 13:10:00,515.08,515.64,515.08,515.35,600.0,515.08,515.64,515.08,515.35,600.0
2014-07-24 13:20:00,515.53,516.7,515.53,516.21,4500.0,515.53,516.7,515.53,516.21,4500.0
2014-07-24 13:30:00,516.2,516.26,515.91,515.91,2700.0,516.2,516.26,515.91,515.91,2700.0
2014-07-24 13:40:00,515.87,516.51,515.87,516.51,1200.0,515.87,516.51,515.87,516.51,1200.0
2014-07-24 13:50:00,516.68,516.68,516.16,516.65,500.0,516.68,516.68,516.16,516.65,500.0
2014-07-24 14:00:00,516.76,516.76,516.3,516.71,1500.0,516.76,516.76,516.3,516.71,1500.0
2014-07-24 14:10:00,516.69,516.76,516.05,516.14,3700.0,516.69,516.76,516.05,516.14,3700.0
2014-07-24 14:20:00,516.15,516.4,516.13,516.27,3100.0,516.15,516.4,516.13,516.27,3100.0
2014-07-24 14:30:00,516.31,516.34,515.51,515.98,9100.0,516.31,516.34,515.51,515.98,9100.0
2014-07-24 14:40:00,515.85,516.19,515.66,515.88,2700.0,515.85,516.19,515.66,515.88,2700.0
2014-07-24 14:50:00,516.08,516.19,515.82,515.87,6300.0,516.08,516.19,515.82,515.87,6300.0
2014-07-24 15:00:00,515.66,516.01,515.66,515.94,1900.0,515.66,516.01,515.66,515.94,1900.0
2014-07-24 15:10:00,515.9,516.03,515.85,515.89,3600.0,515.9,516.03,515.85,515.89,3600.0
2014-07-24 15:20:00,515.89,516.02,515.77,515.98,1400.0,515.89,516.02,515.77,515.98,1400.0
2014-07-24 15:30:00,515.97,516.23,515.85,515.85,3200.0,515.97,516.23,515.85,515.85,3200.0
2014-07-24 15:40:00,515.94,515.94,515.32,515.4,5000.0,515.94,515.94,515.32,515.4,5000.0
2014-07-24 15:50:00,515.21,515.28,514.66,514.76,12700.0,515.21,515.28,514.66,514.76,12700.0
2014-07-25 09:30:00,518.91,518.91,515.08,516.04,13000.0,518.91,518.91,515.08,516.04,13000.0
2014-07-25 09:40:00,516.24,516.46,515.33,515.92,2500.0,516.24,516.46,515.33,515.92,2500.0
2014-07-25 09:50:00,516.46,516.8,516.1,516.8,2800.0,516.46,516.8,516.1,516.8,2800.0
2014-07-25 10:00:00,517.46,517.48,516.64,516.64,2700.0,517.46,517.48,516.64,516.64,2700.0
2014-07-25 10:10:00,516.96,516.96,516.39,516.51,1500.0,516.96,516.96,516.39,516.51,1500.0
2014-07-25 10:20:00,516.52,517.48,516.52,517.42,4900.0,516.52,517.48,516.52,517.42,4900.0
2014-07-25 10:30:00,516.96,517.22,516.71,516.98,900.0,516.96,517.22,516.71,516.98,900.0
2014-07-25 10:40:00,516.74,517.0,516.74,517.0,700.0,516.74,517.0,516.74,517.0,700.0
2014-07-25 10:50:00,516.96,516.96,515.83,515.83,800.0,516.96,516.96,515.83,515.83,800.0
2014-07-25 11:00:00,515.33,516.63,515.33,516.06,9900.0,515.33,516.63,515.33,516.06,9900.0
2014-07-25 11:10:00,516.3,516.92,516.3,516.35,8900.0,516.3,516.92,516.3,516.35,8900.0
2014-07-25 11:20:00,516.31,516.65,515.99,516.65,3400.0,516.31,516.65,515.99,516.65,3400.0
2014-07-25 11:30:00,516.28,516.48,516.28,516.43,400.0,516.28,516.48,516.28,516.43,400.0
2014-07-25 11:40:00,516.72,517.28,516.22,516.22,3000.0,516.72,517.28,516.22,516.22,3000.0
2014-07-25 11:50:00,516.16,516.46,516.1,516.23,1400.0,516.16,516.46,516.1,516.23,1400.0
2014-07-25 12:00:00,515.86,516.06,515.53,515.53,500.0,515.86,516.06,515.53,515.53,500.0
2014-07-25 12:10:00,515.45,515.45,515.45,515.45,100.0,515.45,515.45,515.45,515.45,100.0
2014-07-25 12:20:00,515.95,515.95,515.47,515.47,200.0,515.95,515.95,515.47,515.47,200.0
2014-07-25 12:30:00,515.68,515.95,515.15,515.42,2400.0,515.68,515.95,515.15,515.42,2400.0
2014-07-25 12:40:00,515.06,515.06,514.51,514.6,3400.0,515.06,515.06,514.51,514.6,3400.0
2014-07-25 12:50:00,515.0,515.0,514.26,514.27,4200.0,515.0,515.0,514.26,514.27,4200.0
2014-07-25 13:00:00,514.22,514.45,513.6,513.6,1800.0,514.22,514.45,513.6,513.6,1800.0
2014-07-25 13:10:00,514.17,514.17,513.31,513.31,1400.0,514.17,514.17,513.31,513.31,1400.0
2014-07-25 13:20:00,513.71,514.14,513.49,514.14,1800.0,513.71,514.14,513.49,514.14,1800.0
2014-07-25 13:30:00,513.75,514.12,513.52,513.52,400.0,513.75,514.12,513.52,513.52,400.0
2014-07-25 13:40:00,513.57,514.04,513.54,514.02,1400.0,513.57,514.04,513.54,514.02,1400.0
2014-07-25 13:50:00,513.81,514.09,513.46,513.64,2800.0,513.81,514.09,513.46,513.64,2800.0
2014-07-25 14:00:00,513.63,513.9,513.46,513.9,1500.0,513.63,513.9,513.46,513.9,1500.0
2014-07-25 14:10:00,513.69,514.34,513.69,514.19,4600.0,513.69,514.34,513.69,514.19,4600.0
2014-07-25 14:20:00,514.0,514.92,514.0,514.59,4700.0,514.0,514.92,514.0,514.59,4700.0
2014-07-25 14:30:00,515.0,515.0,515.0,515.0,100.0,515.0,515.0,515.0,515.0,100.0
2014-07-25 14:40:00,514.61,514.61,514.61,514.61,100.0,514.61,514.61,514.61,514.61,100.0
2014-07-25 14:50:00,514.61,514.61,514.05,514.34,900.0,514.61,514.61,514.05,514.34,900.0
2014-07-25 15:00:00,514.16,514.24,514.15,514.18,400.0,514.16,514.24,514.15,514.18,400.0
2014-07-25 15:10:00,514.03,514.43,514.03,514.37,1300.0,514.03,514.43,514.03,514.37,1300.0
2014-07-25 15:20:00,514.38,514.69,514.29,514.69,2300.0,514.38,514.69,514.29,514.69,2300.0
2014-07-25 15:30:00,514.55,514.92,514.45,514.92,4500.0,514.55,514.92,514.45,514.92,4500.0
2014-07-25 15:40:00,514.82,514.94,514.55,514.58,3000.0,514.82,514.94,514.55,514.58,3000.0
2014-07-25 15:50:00,514.73,514.88,514.54,514.63,7000.0,514.73,514.88,514.54,514.63,7000.0
2014-07-28 09:30:00,513.77,513.77,513.34,513.57,2300.0,513.77,513.77,513.34,513.57,2300.0
2014-07-28 09:40:00,513.28,513.54,513.01,513.33,5400.0,513.28,513.54,513.01,513.33,5400.0
2014-07-28 09:50:00,513.7,514.68,513.2,514.67,5200.0,513.7,514.68,513.2,514.67,5200.0
2014-07-28 10:00:00,514.35,514.47,513.09,514.2,2300.0,514.35,514.47,513.09,514.2,2300.0
2014-07-28 10:10:00,514.24,514.73,514.24,514.73,400.0,514.24,514.73,514.24,514.73,400.0
2014-07-28 10:20:00,514.43,514.61,513.94,514.39,1300.0,514.43,514.61,513.94,514.39,1300.0
2014-07-28 10:30:00,514.42,514.7,514.12,514.54,1200.0,514.42,514.7,514.12,514.54,1200.0
2014-07-28 10:40:00,514.48,514.5,513.74,514.49,7600.0,514.48,514.5,513.74,514.49,7600.0
2014-07-28 10:50:00,514.67,514.67,514.31,514.52,300.0,514.67,514.67,514.31,514.52,300.0
2014-07-28 11:00:00,514.67,514.67,514.28,514.44,300.0,514.67,514.67,514.28,514.44,300.0
2014-07-28 11:10:00,514.39,514.44,514.38,514.4,900.0,514.39,514.44,514.38,514.4,900.0
2014-07-28 11:20:00,514.37,514.75,514.37,514.75,700.0,514.37,514.75,514.37,514.75,700.0
2014-07-28 11:30:00,514.78,514.96,514.71,514.96,1800.0,514.78,514.96,514.71,514.96,1800.0
2014-07-28 11:40:00,514.82,515.0,514.55,515.0,2300.0,514.82,515.0,514.55,515.0,2300.0
2014-07-28 11:50:00,514.85,515.24,514.64,514.64,4500.0,514.85,515.24,514.64,514.64,4500.0
2014-07-28 12:00:00,514.67,515.21,514.47,514.85,3200.0,514.67,515.21,514.47,514.85,3200.0
2014-07-28 12:10:00,515.31,515.31,514.88,515.0,1900.0,515.31,515.31,514.88,515.0,1900.0
2014-07-28 12:20:00,515.17,515.17,514.79,514.79,400.0,515.17,515.17,514.79,514.79,400.0
2014-07-28 12:30:00,514.77,515.1,514.77,515.02,1000.0,514.77,515.1,514.77,515.02,1000.0
2014-07-28 12:40:00,515.0,515.34,514.77,515.34,1400.0,515.0,515.34,514.77,515.34,1400.0
2014-07-28 12:50:00,515.51,515.51,515.19,515.19,200.0,515.51,515.51,515.19,515.19,200.0
2014-07-28 13:00:00,515.45,516.04,515.45,516.04,900.0,515.45,516.04,515.45,516.04,900.0
2014-07-28 13:10:00,516.13,516.62,515.97,516.32,700.0,516.13,516.62,515.97,516.32,700.0
2014-07-28 13:20:00,516.6,517.33,516.6,516.75,1100.0,516.6,517.33,516.6,516.75,1100.0
2014-07-28 13:30:00,516.51,517.41,516.51,517.24,1300.0,516.51,517.41,516.51,517.24,1300.0
2014-07-28 13:40:00,517.42,517.42,516.88,516.9,1200.0,517.42,517.42,516.88,516.9,1200.0
2014-07-28 13:50:00,516.73,516.73,516.37,516.37,300.0,516.73,516.73,516.37,516.37,300.0
2014-07-28 14:00:00,516.53,516.53,516.1,516.14,1500.0,516.53,516.53,516.1,516.14,1500.0
2014-07-28 14:10:00,516.25,516.25,515.67,515.67,2300.0,516.25,516.25,515.67,515.67,2300.0
2014-07-28 14:20:00,515.53,515.94,515.38,515.9,4800.0,515.53,515.94,515.38,515.9,4800.0
2014-07-28 14:30:00,515.98,515.98,515.5,515.86,3100.0,515.98,515.98,515.5,515.86,3100.0
2014-07-28 14:40:00,515.63,515.75,514.74,515.22,11100.0,515.63,515.75,514.74,515.22,11100.0
2014-07-28 14:50:00,515.0,515.05,514.25,514.25,3100.0,515.0,515.05,514.25,514.25,3100.0
2014-07-28 15:00:00,514.36,514.5,513.67,514.04,1800.0,514.36,514.5,513.67,514.04,1800.0
2014-07-28 15:10:00,513.85,514.06,513.82,514.06,400.0,513.85,514.06,513.82,514.06,400.0
2014-07-28 15:20:00,514.09,514.24,514.04,514.14,1000.0,514.09,514.24,514.04,514.14,1000.0
2014-07-28 15:30:00,514.27,514.35,513.42,513.42,3400.0,514.27,514.35,513.42,513.42,3400.0
2014-07-28 15:40:00,513.31,513.41,512.87,512.9,3000.0,513.31,513.41,512.87,512.9,3000.0
2014-07-28 15:50:00,512.97,513.4,512.81,513.04,9300.0,512.97,513.4,512.81,513.04,9300.0
2014-07-29 09:30:00,512.28,512.28,511.79,511.79,1200.0,512.28,512.28,511.79,511.79,1200.0
2014-07-29 09:40:00,512.0,512.05,512.0,512.05,300.0,512.0,512.05,512.0,512.05,300.0
2014-07-29 09:50:00,512.0,512.0,512.0,512.0,200.0,512.0,512.0,512.0,512.0,200.0
2014-07-29 10:00:00,512.04,512.7,511.79,512.5,7800.0,512.04,512.7,511.79,512.5,7800.0
2014-07-29 10:10:00,512.55,512.85,512.21,512.22,2400.0,512.55,512.85,512.21,512.22,2400.0
2014-07-29 10:20:00,512.46,513.08,512.06,513.08,1800.0,512.46,513.08,512.06,513.08,1800.0
2014-07-29 10:30:00,513.07,513.29,513.02,513.15,2400.0,513.07,513.29,513.02,513.15,2400.0
2014-07-29 10:40:00,513.13,513.21,513.13,513.21,1200.0,513.13,513.21,513.13,513.21,1200.0
2014-07-29 10:50:00,513.21,513.8,512.84,513.8,1100.0,513.21,513.8,512.84,513.8,1100.0
2014-07-29 11:00:00,513.8,513.82,513.35,513.35,1300.0,513.8,513.82,513.35,513.35,1300.0
2014-07-29 11:10:00,512.71,513.28,512.71,513.26,1100.0,512.71,513.28,512.71,513.26,1100.0
2014-07-29 11:20:00,513.26,513.26,512.75,512.75,600.0,513.26,513.26,512.75,512.75,600.0
2014-07-29 11:30:00,512.88,512.88,512.67,512.88,300.0,512.88,512.88,512.67,512.88,300.0
2014-07-29 11:40:00,512.5,513.3,512.5,513.04,700.0,512.5,513.3,512.5,513.04,700.0
2014-07-29 11:50:00,513.1,514.1,513.1,514.07,2000.0,513.1,514.1,513.1,514.07,2000.0
2014-07-29 12:00:00,514.07,514.19,513.68,513.8,500.0,514.07,514.19,513.68,513.8,500.0
2014-07-29 12:10:00,513.81,513.81,513.81,513.81,100.0,513.81,513.81,513.81,513.81,100.0
2014-07-29 12:20:00,514.11,514.35,514.1,514.12,500.0,514.11,514.35,514.1,514.12,500.0
2014-07-29 12:30:00,514.15,514.15,514.15,514.15,100.0,514.15,514.15,514.15,514.15,100.0
2014-07-29 12:40:00,514.23,514.54,514.15,514.51,1700.0,514.23,514.54,514.15,514.51,1700.0
2014-07-29 12:50:00,514.32,514.76,514.32,514.45,2200.0,514.32,514.76,514.32,514.45,2200.0
2014-07-29 13:00:00,514.55,514.6,514.41,514.41,500.0,514.55,514.6,514.41,514.41,500.0
2014-07-29 13:10:00,514.37,514.48,514.22,514.22,500.0,514.37,514.48,514.22,514.22,500.0
2014-07-29 13:20:00,514.4,514.4,514.16,514.26,600.0,514.4,514.4,514.16,514.26,600.0
2014-07-29 13:30:00,514.31,514.81,514.05,514.47,700.0,514.31,514.81,514.05,514.47,700.0
2014-07-29 13:40:00,514.79,514.79,514.37,514.37,1700.0,514.79,514.79,514.37,514.37,1700.0
2014-07-29 13:50:00,514.21,514.21,513.73,513.73,1200.0,514.21,514.21,513.73,513.73,1200.0
2014-07-29 14:00:00,513.68,514.01,513.43,513.62,4200.0,513.68,514.01,513.43,513.62,4200.0
2014-07-29 14:10:00,513.85,513.99,513.63,513.78,1000.0,513.85,513.99,513.63,513.78,1000.0
2014-07-29 14:20:00,513.1,513.21,512.74,513.03,1600.0,513.1,513.21,512.74,513.03,1600.0
2014-07-29 14:30:00,512.92,513.0,512.9,512.91,2500.0,512.92,513.0,512.9,512.91,2500.0
2014-07-29 14:40:00,512.48,512.68,512.47,512.68,400.0,512.48,512.68,512.47,512.68,400.0
2014-07-29 14:50:00,512.37,512.56,511.99,512.56,1700.0,512.37,512.56,511.99,512.56,1700.0
2014-07-29 15:00:00,512.16,512.56,512.04,512.17,1800.0,512.16,512.56,512.04,512.17,1800.0
2014-07-29 15:10:00,512.49,512.49,511.98,511.98,1000.0,512.49,512.49,511.98,511.98,1000.0
2014-07-29 15:20:00,512.16,512.19,511.8,511.8,1800.0,512.16,512.19,511.8,511.8,1800.0
2014-07-29 15:30:00,511.58,511.72,511.33,511.5,1400.0,511.58,511.72,511.33,511.5,1400.0
2014-07-29 15:40:00,511.71,511.81,510.98,511.64,5600.0,511.71,511.81,510.98,511.64,5600.0
2014-07-29 15:50:00,511.29,511.29,509.95,510.16,33900.0,511.29,511.29,509.95,510.16,33900.0
2014-07-30 09:30:00,510.31,512.96,510.31,512.96,5900.0,510.31,512.96,510.31,512.96,5900.0
2014-07-30 09:40:00,513.66,515.89,513.49,515.89,6100.0,513.66,515.89,513.49,515.89,6100.0
2014-07-30 09:50:00,515.78,516.0,514.03,514.72,5200.0,515.78,516.0,514.03,514.72,5200.0
2014-07-30 10:00:00,514.47,515.06,513.94,514.08,1400.0,514.47,515.06,513.94,514.08,1400.0
2014-07-30 10:10:00,514.55,515.3,514.55,515.26,1100.0,514.55,515.3,514.55,515.26,1100.0
2014-07-30 10:20:00,515.16,515.94,514.84,515.94,6100.0,515.16,515.94,514.84,515.94,6100.0
2014-07-30 10:30:00,515.83,516.05,515.29,515.3,7400.0,515.83,516.05,515.29,515.3,7400.0
2014-07-30 10:40:00,515.38,515.38,514.5,514.56,2800.0,515.38,515.38,514.5,514.56,2800.0
2014-07-30 10:50:00,514.84,515.84,514.84,515.27,2500.0,514.84,515.84,514.84,515.27,2500.0
2014-07-30 11:00:00,515.73,515.73,515.26,515.52,2200.0,515.73,515.73,515.26,515.52,2200.0
2014-07-30 11:10:00,515.49,516.84,515.49,516.67,2800.0,515.49,516.84,515.49,516.67,2800.0
2014-07-30 11:20:00,516.44,517.34,516.44,517.34,3500.0,516.44,517.34,516.44,517.34,3500.0
2014-07-30 11:30:00,517.26,517.94,517.06,517.72,3600.0,517.26,517.94,517.06,517.72,3600.0
2014-07-30 11:40:00,517.7,517.9,517.57,517.57,4000.0,517.7,517.9,517.57,517.57,4000.0
2014-07-30 11:50:00,517.81,517.81,517.45,517.45,1300.0,517.81,517.81,517.45,517.45,1300.0
2014-07-30 12:00:00,517.59,517.8,517.5,517.58,3100.0,517.59,517.8,517.5,517.58,3100.0
2014-07-30 12:10:00,517.7,518.06,517.68,518.06,2300.0,517.7,518.06,517.68,518.06,2300.0
2014-07-30 12:20:00,518.06,518.93,518.06,518.75,4600.0,518.06,518.93,518.06,518.75,4600.0
2014-07-30 12:30:00,518.73,519.64,518.5,519.64,3600.0,518.73,519.64,518.5,519.64,3600.0
2014-07-30 12:40:00,519.73,520.22,519.44,519.83,5400.0,519.73,520.22,519.44,519.83,5400.0
2014-07-30 12:50:00,519.82,520.54,519.82,520.28,2400.0,519.82,520.54,519.82,520.28,2400.0
2014-07-30 13:00:00,520.39,520.4,520.13,520.17,2100.0,520.39,520.4,520.13,520.17,2100.0
2014-07-30 13:10:00,520.18,520.49,520.0,520.2,2500.0,520.18,520.49,520.0,520.2,2500.0
2014-07-30 13:20:00,520.37,520.57,520.28,520.56,1500.0,520.37,520.57,520.28,520.56,1500.0
2014-07-30 13:30:00,520.57,520.88,520.1,520.71,4900.0,520.57,520.88,520.1,520.71,4900.0
2014-07-30 13:40:00,520.65,520.7,520.17,520.51,2200.0,520.65,520.7,520.17,520.51,2200.0
2014-07-30 13:50:00,520.69,521.31,520.6,521.28,4400.0,520.69,521.31,520.6,521.28,4400.0
2014-07-30 14:00:00,520.93,521.94,520.0,521.94,3600.0,520.93,521.94,520.0,521.94,3600.0
2014-07-30 14:10:00,521.82,523.25,521.74,523.11,5100.0,521.82,523.25,521.74,523.11,5100.0
2014-07-30 14:20:00,522.62,522.84,522.54,522.59,1700.0,522.62,522.84,522.54,522.59,1700.0
2014-07-30 14:30:00,522.66,522.76,521.54,521.69,4000.0,522.66,522.76,521.54,521.69,4000.0
2014-07-30 14:40:00,521.73,522.29,521.46,521.58,4000.0,521.73,522.29,521.46,521.58,4000.0
2014-07-30 14:50:00,521.64,521.8,521.0,521.36,3500.0,521.64,521.8,521.0,521.36,3500.0
2014-07-30 15:00:00,521.14,521.49,520.69,521.31,7500.0,521.14,521.49,520.69,521.31,7500.0
2014-07-30 15:10:00,521.44,521.91,521.04,521.81,6400.0,521.44,521.91,521.04,521.81,6400.0
2014-07-30 15:20:00,521.71,521.81,521.21,521.49,6000.0,521.71,521.81,521.21,521.49,6000.0
2014-07-30 15:30:00,521.73,522.36,521.73,522.04,7600.0,521.73,522.36,521.73,522.04,7600.0
2014-07-30 15:40:00,522.18,522.5,521.71,521.85,8100.0,522.18,522.5,521.71,521.85,8100.0
2014-07-30 15:50:00,521.87,522.38,521.8,521.86,14200.0,521.87,522.38,521.8,521.86,14200.0
2014-07-31 09:30:00,523.8,523.8,521.91,521.91,7300.0,523.8,523.8,521.91,521.91,7300.0
2014-07-31 09:40:00,521.82,521.98,519.62,520.62,3600.0,521.82,521.98,519.62,520.62,3600.0
2014-07-31 09:50:00,520.87,521.67,520.53,521.67,1800.0,520.87,521.67,520.53,521.67,1800.0
2014-07-31 10:00:00,521.28,521.28,519.7,520.14,6300.0,521.28,521.28,519.7,520.14,6300.0
2014-07-31 10:10:00,519.7,521.0,519.54,520.77,5000.0,519.7,521.0,519.54,520.77,5000.0
2014-07-31 10:20:00,521.0,521.0,519.5,520.76,2900.0,521.0,521.0,519.5,520.76,2900.0
2014-07-31 10:30:00,520.76,521.33,520.76,521.25,1500.0,520.76,521.33,520.76,521.25,1500.0
2014-07-31 10:40:00,521.48,521.71,521.0,521.3,4300.0,521.48,521.71,521.0,521.3,4300.0
2014-07-31 10:50:00,521.06,521.57,520.45,520.45,2500.0,521.06,521.57,520.45,520.45,2500.0
2014-07-31 11:00:00,520.04,520.76,519.92,519.98,7100.0,520.04,520.76,519.92,519.98,7100.0
2014-07-31 11:10:00,520.11,520.12,519.39,519.66,3500.0,520.11,520.12,519.39,519.66,3500.0
2014-07-31 11:20:00,519.99,520.93,519.99,520.28,3200.0,519.99,520.93,519.99,520.28,3200.0
2014-07-31 11:30:00,520.33,520.7,519.8,520.48,4100.0,520.33,520.7,519.8,520.48,4100.0
2014-07-31 11:40:00,520.46,520.91,519.61,519.81,4800.0,520.46,520.91,519.61,519.81,4800.0
2014-07-31 11:50:00,519.57,519.57,518.66,519.24,4900.0,519.57,519.57,518.66,519.24,4900.0
2014-07-31 12:00:00,518.72,520.04,518.72,519.97,2500.0,518.72,520.04,518.72,519.97,2500.0
2014-07-31 12:10:00,519.37,520.03,519.37,519.8,4300.0,519.37,520.03,519.37,519.8,4300.0
2014-07-31 12:20:00,519.99,520.07,519.66,519.83,4200.0,519.99,520.07,519.66,519.83,4200.0
2014-07-31 12:30:00,519.69,520.03,519.66,519.95,4000.0,519.69,520.03,519.66,519.95,4000.0
2014-07-31 12:40:00,519.84,520.75,519.84,520.7,3900.0,519.84,520.75,519.84,520.7,3900.0
2014-07-31 12:50:00,520.53,520.91,520.44,520.91,3500.0,520.53,520.91,520.44,520.91,3500.0
2014-07-31 13:00:00,520.71,520.83,520.41,520.83,3500.0,520.71,520.83,520.41,520.83,3500.0
2014-07-31 13:10:00,520.85,520.91,520.5,520.5,2700.0,520.85,520.91,520.5,520.5,2700.0
2014-07-31 13:20:00,520.5,521.13,520.5,521.13,3300.0,520.5,521.13,520.5,521.13,3300.0
2014-07-31 13:30:00,521.34,521.97,521.13,521.73,2900.0,521.34,521.97,521.13,521.73,2900.0
2014-07-31 13:40:00,521.71,521.71,520.64,521.03,2400.0,521.71,521.71,520.64,521.03,2400.0
2014-07-31 13:50:00,520.9,521.58,520.9,521.31,3100.0,520.9,521.58,520.9,521.31,3100.0
2014-07-31 14:00:00,521.47,521.93,521.1,521.78,6700.0,521.47,521.93,521.1,521.78,6700.0
2014-07-31 14:10:00,521.76,522.22,521.51,521.73,4000.0,521.76,522.22,521.51,521.73,4000.0
2014-07-31 14:20:00,521.59,521.77,521.11,521.33,5800.0,521.59,521.77,521.11,521.33,5800.0
2014-07-31 14:30:00,521.31,521.48,520.9,521.01,3300.0,521.31,521.48,520.9,521.01,3300.0
2014-07-31 14:40:00,520.91,520.91,519.81,520.07,5100.0,520.91,520.91,519.81,520.07,5100.0
2014-07-31 14:50:00,520.05,520.17,519.4,519.46,5400.0,520.05,520.17,519.4,519.46,5400.0
2014-07-31 15:00:00,519.46,520.08,519.46,520.08,3200.0,519.46,520.08,519.46,520.08,3200.0
2014-07-31 15:10:00,519.79,519.8,518.71,518.92,5400.0,519.79,519.8,518.71,518.92,5400.0
2014-07-31 15:20:00,518.9,518.94,517.76,517.85,11500.0,518.9,518.94,517.76,517.85,11500.0
2014-07-31 15:30:00,517.85,518.22,517.77,518.0,11300.0,517.85,518.22,517.77,518.0,11300.0
2014-07-31 15:40:00,517.9,517.98,516.8,517.2,7900.0,517.9,517.98,516.8,517.2,7900.0
2014-07-31 15:50:00,517.13,517.45,516.8,516.82,17400.0,517.13,517.45,516.8,516.82,17400.0
2014-08-01 09:30:00,515.07,519.8,515.07,519.8,5200.0,515.07,519.8,515.07,519.8,5200.0
2014-08-01 09:40:00,519.68,520.01,518.79,518.79,2800.0,519.68,520.01,518.79,518.79,2800.0
2014-08-01 09:50:00,518.16,519.28,518.1,519.25,1900.0,518.16,519.28,518.1,519.25,1900.0
2014-08-01 10:00:00,519.25,520.23,517.5,517.5,6400.0,519.25,520.23,517.5,517.5,6400.0
2014-08-01 10:10:00,517.53,518.32,516.04,516.04,6500.0,517.53,518.32,516.04,516.04,6500.0
2014-08-01 10:20:00,516.02,516.02,515.59,515.59,1500.0,516.02,516.02,515.59,515.59,1500.0
2014-08-01 10:30:00,515.99,515.99,515.17,515.55,6000.0,515.99,515.99,515.17,515.55,6000.0
2014-08-01 10:40:00,515.55,515.57,514.35,514.35,1500.0,515.55,515.57,514.35,514.35,1500.0
2014-08-01 10:50:00,514.4,514.8,513.68,513.68,1200.0,514.4,514.8,513.68,513.68,1200.0
2014-08-01 11:00:00,514.01,514.01,513.37,513.37,1800.0,514.01,514.01,513.37,513.37,1800.0
2014-08-01 11:10:00,513.72,514.12,513.51,513.51,2200.0,513.72,514.12,513.51,513.51,2200.0
2014-08-01 11:20:00,513.42,514.0,513.42,514.0,1700.0,513.42,514.0,513.42,514.0,1700.0
2014-08-01 11:30:00,514.0,514.34,512.83,512.83,1800.0,514.0,514.34,512.83,512.83,1800.0
2014-08-01 11:40:00,512.83,512.83,512.34,512.6,2600.0,512.83,512.83,512.34,512.6,2600.0
2014-08-01 11:50:00,512.23,512.38,512.04,512.14,2900.0,512.23,512.38,512.04,512.14,2900.0
2014-08-01 12:00:00,512.68,512.97,512.43,512.51,2200.0,512.68,512.97,512.43,512.51,2200.0
2014-08-01 12:10:00,512.72,513.66,512.72,513.2,1200.0,512.72,513.66,512.72,513.2,1200.0
2014-08-01 12:20:00,513.17,513.34,512.83,512.95,1800.0,513.17,513.34,512.83,512.95,1800.0
2014-08-01 12:30:00,512.89,512.9,512.27,512.27,800.0,512.89,512.9,512.27,512.27,800.0
2014-08-01 12:40:00,512.68,512.68,512.4,512.59,900.0,512.68,512.68,512.4,512.59,900.0
2014-08-01 12:50:00,512.32,513.84,512.25,513.34,3600.0,512.32,513.84,512.25,513.34,3600.0
2014-08-01 13:00:00,513.37,513.37,512.53,512.75,1300.0,513.37,513.37,512.53,512.75,1300.0
2014-08-01 13:10:00,512.99,513.39,512.69,513.34,1600.0,512.99,513.39,512.69,513.34,1600.0
2014-08-01 13:20:00,513.21,514.09,512.87,514.09,1400.0,513.21,514.09,512.87,514.09,1400.0
2014-08-01 13:30:00,514.52,514.53,513.98,514.34,1000.0,514.52,514.53,513.98,514.34,1000.0
2014-08-01 13:40:00,514.55,515.24,513.98,514.97,2600.0,514.55,515.24,513.98,514.97,2600.0
2014-08-01 13:50:00,514.82,514.99,514.41,514.67,1500.0,514.82,514.99,514.41,514.67,1500.0
2014-08-01 14:00:00,514.93,515.28,514.73,515.28,1700.0,514.93,515.28,514.73,515.28,1700.0
2014-08-01 14:10:00,515.22,515.39,515.0,515.2,1600.0,515.22,515.39,515.0,515.2,1600.0
2014-08-01 14:20:00,515.54,515.69,514.42,514.42,2500.0,515.54,515.69,514.42,514.42,2500.0
2014-08-01 14:30:00,514.53,514.67,514.25,514.25,2200.0,514.53,514.67,514.25,514.25,2200.0
2014-08-01 14:40:00,514.56,514.95,514.17,514.7,3500.0,514.56,514.95,514.17,514.7,3500.0
2014-08-01 14:50:00,514.58,514.58,514.11,514.12,800.0,514.58,514.58,514.11,514.12,800.0
2014-08-01 15:00:00,514.15,514.78,514.08,514.65,1600.0,514.15,514.78,514.08,514.65,1600.0
2014-08-01 15:10:00,514.66,515.12,514.62,514.75,4200.0,514.66,515.12,514.62,514.75,4200.0
2014-08-01 15:20:00,514.94,515.3,514.75,514.75,3900.0,514.94,515.3,514.75,514.75,3900.0
2014-08-01 15:30:00,514.73,515.04,514.5,514.97,3500.0,514.73,515.04,514.5,514.97,3500.0
2014-08-01 15:40:00,514.96,515.08,514.46,514.69,5200.0,514.96,515.08,514.46,514.69,5200.0
2014-08-01 15:50:00,514.61,515.4,514.38,514.57,14500.0,514.61,515.4,514.38,514.57,14500.0
2014-08-04 09:30:00,514.38,515.05,514.1,514.21,2000.0,514.38,515.05,514.1,514.21,2000.0
2014-08-04 09:40:00,515.49,517.53,515.49,516.7,1900.0,515.49,517.53,515.49,516.7,1900.0
2014-08-04 09:50:00,516.77,516.77,516.56,516.56,200.0,516.77,516.77,516.56,516.56,200.0
2014-08-04 10:00:00,516.17,516.56,515.9,515.9,900.0,516.17,516.56,515.9,515.9,900.0
2014-08-04 10:10:00,515.83,515.85,514.93,514.93,500.0,515.83,515.85,514.93,514.93,500.0
2014-08-04 10:20:00,515.34,515.88,515.34,515.6,1400.0,515.34,515.88,515.34,515.6,1400.0
2014-08-04 10:30:00,515.38,515.76,515.24,515.3,500.0,515.38,515.76,515.24,515.3,500.0
2014-08-04 10:40:00,514.82,515.39,514.82,515.39,200.0,514.82,515.39,514.82,515.39,200.0
2014-08-04 10:50:00,515.04,515.44,514.69,514.69,1400.0,515.04,515.44,514.69,514.69,1400.0
2014-08-04 11:00:00,514.99,516.38,514.99,516.38,2500.0,514.99,516.38,514.99,516.38,2500.0
2014-08-04 11:10:00,516.47,516.87,516.3,516.64,700.0,516.47,516.87,516.3,516.64,700.0
2014-08-04 11:20:00,516.64,516.64,516.64,516.64,0.0,516.64,516.64,516.64,516.64,0.0
2014-08-04 11:30:00,516.98,517.34,516.53,517.34,2200.0,516.98,517.34,516.53,517.34,2200.0
2014-08-04 11:40:00,517.44,517.76,517.02,517.76,2800.0,517.44,517.76,517.02,517.76,2800.0
2014-08-04 11:50:00,517.5,518.47,517.5,518.47,2000.0,517.5,518.47,517.5,518.47,2000.0
2014-08-04 12:00:00,518.13,518.58,518.13,518.58,600.0,518.13,518.58,518.13,518.58,600.0
2014-08-04 12:10:00,518.41,518.74,518.4,518.49,2500.0,518.41,518.74,518.4,518.49,2500.0
2014-08-04 12:20:00,518.87,519.18,518.87,519.18,1200.0,518.87,519.18,518.87,519.18,1200.0
2014-08-04 12:30:00,518.94,518.94,518.44,518.44,600.0,518.94,518.94,518.44,518.44,600.0
2014-08-04 12:40:00,518.43,518.46,517.98,518.43,500.0,518.43,518.46,517.98,518.43,500.0
2014-08-04 12:50:00,518.48,518.53,518.14,518.14,600.0,518.48,518.53,518.14,518.14,600.0
2014-08-04 13:00:00,518.25,518.37,517.96,517.96,700.0,518.25,518.37,517.96,517.96,700.0
2014-08-04 13:10:00,517.96,518.14,517.27,517.27,1200.0,517.96,518.14,517.27,517.27,1200.0
2014-08-04 13:20:00,517.41,517.84,517.41,517.69,900.0,517.41,517.84,517.41,517.69,900.0
2014-08-04 13:30:00,518.01,518.01,517.74,517.97,600.0,518.01,518.01,517.74,517.97,600.0
2014-08-04 13:40:00,518.18,518.51,518.18,518.51,300.0,518.18,518.51,518.18,518.51,300.0
2014-08-04 13:50:00,518.5,518.87,518.45,518.69,700.0,518.5,518.87,518.45,518.69,700.0
2014-08-04 14:00:00,518.61,518.87,518.54,518.74,1000.0,518.61,518.87,518.54,518.74,1000.0
2014-08-04 14:10:00,518.64,518.9,518.64,518.9,400.0,518.64,518.9,518.64,518.9,400.0
2014-08-04 14:20:00,518.87,519.23,518.71,518.82,700.0,518.87,519.23,518.71,518.82,700.0
2014-08-04 14:30:00,519.06,520.39,518.99,520.09,8000.0,519.06,520.39,518.99,520.09,8000.0
2014-08-04 14:40:00,520.38,521.4,520.38,521.33,2600.0,520.38,521.4,520.38,521.33,2600.0
2014-08-04 14:50:00,521.49,521.76,521.4,521.75,2500.0,521.49,521.76,521.4,521.75,2500.0
2014-08-04 15:00:00,521.39,521.64,521.29,521.29,1400.0,521.39,521.64,521.29,521.29,1400.0
2014-08-04 15:10:00,521.3,521.3,520.88,520.94,3300.0,521.3,521.3,520.88,520.94,3300.0
2014-08-04 15:20:00,520.71,520.71,519.98,520.44,3400.0,520.71,520.71,519.98,520.44,3400.0
2014-08-04 15:30:00,520.33,520.33,519.83,519.83,1700.0,520.33,520.33,519.83,519.83,1700.0
2014-08-04 15:40:00,520.0,520.21,519.29,519.32,5900.0,520.0,520.21,519.29,519.32,5900.0
2014-08-04 15:50:00,519.42,519.81,519.0,519.47,5600.0,519.42,519.81,519.0,519.47,5600.0
2014-08-05 09:30:00,516.4,518.87,515.19,515.86,4300.0,516.4,518.87,515.19,515.86,4300.0
2014-08-05 09:40:00,515.95,519.18,515.95,519.16,3900.0,515.95,519.18,515.95,519.16,3900.0
2014-08-05 09:50:00,518.83,521.5,518.83,521.5,2900.0,518.83,521.5,518.83,521.5,2900.0
2014-08-05 10:00:00,521.57,522.32,519.89,520.88,9900.0,521.57,522.32,519.89,520.88,9900.0
2014-08-05 10:10:00,522.05,522.65,521.72,522.25,2400.0,522.05,522.65,521.72,522.25,2400.0
2014-08-05 10:20:00,522.73,522.79,521.34,522.79,5300.0,522.73,522.79,521.34,522.79,5300.0
2014-08-05 10:30:00,522.86,523.98,522.76,523.73,8300.0,522.86,523.98,522.76,523.73,8300.0
2014-08-05 10:40:00,523.56,524.0,523.56,524.0,1100.0,523.56,524.0,523.56,524.0,1100.0
2014-08-05 10:50:00,523.99,523.99,523.1,523.19,2200.0,523.99,523.99,523.1,523.19,2200.0
2014-08-05 11:00:00,523.08,523.22,522.41,522.82,4500.0,523.08,523.22,522.41,522.82,4500.0
2014-08-05 11:10:00,522.46,522.83,522.46,522.83,600.0,522.46,522.83,522.46,522.83,600.0
2014-08-05 11:20:00,522.9,522.9,522.27,522.27,1700.0,522.9,522.9,522.27,522.27,1700.0
2014-08-05 11:30:00,522.22,522.58,521.99,521.99,1800.0,522.22,522.58,521.99,521.99,1800.0
2014-08-05 11:40:00,521.89,521.89,521.13,521.16,2000.0,521.89,521.89,521.13,521.16,2000.0
2014-08-05 11:50:00,521.27,522.05,521.24,522.05,2100.0,521.27,522.05,521.24,522.05,2100.0
2014-08-05 12:00:00,522.09,522.62,521.83,521.88,1800.0,522.09,522.62,521.83,521.88,1800.0
2014-08-05 12:10:00,522.11,522.54,521.71,522.35,900.0,522.11,522.54,521.71,522.35,900.0
2014-08-05 12:20:00,522.74,522.74,521.97,522.49,1700.0,522.74,522.74,521.97,522.49,1700.0
2014-08-05 12:30:00,523.24,523.52,523.05,523.2,900.0,523.24,523.52,523.05,523.2,900.0
2014-08-05 12:40:00,522.98,522.98,522.56,522.74,1300.0,522.98,522.98,522.56,522.74,1300.0
2014-08-05 12:50:00,523.02,523.11,522.71,523.11,700.0,523.02,523.11,522.71,523.11,700.0
2014-08-05 13:00:00,523.4,523.4,522.78,522.86,2600.0,523.4,523.4,522.78,522.86,2600.0
2014-08-05 13:10:00,522.8,523.11,522.8,522.98,800.0,522.8,523.11,522.8,522.98,800.0
2014-08-05 13:20:00,523.19,523.31,523.04,523.26,700.0,523.19,523.31,523.04,523.26,700.0
2014-08-05 13:30:00,522.98,522.98,521.78,521.78,1600.0,522.98,522.98,521.78,521.78,1600.0
2014-08-05 13:40:00,520.67,520.67,519.27,519.61,3500.0,520.67,520.67,519.27,519.61,3500.0
2014-08-05 13:50:00,519.13,519.13,519.01,519.01,300.0,519.13,519.13,519.01,519.01,300.0
2014-08-05 14:00:00,518.98,519.42,517.22,517.22,2300.0,518.98,519.42,517.22,517.22,2300.0
2014-08-05 14:10:00,517.63,518.53,517.28,517.95,1900.0,517.63,518.53,517.28,517.95,1900.0
2014-08-05 14:20:00,518.38,518.57,517.34,517.94,2700.0,518.38,518.57,517.34,517.94,2700.0
2014-08-05 14:30:00,518.88,519.31,518.6,518.94,2100.0,518.88,519.31,518.6,518.94,2100.0
2014-08-05 14:40:00,518.76,518.76,518.67,518.67,300.0,518.76,518.76,518.67,518.67,300.0
2014-08-05 14:50:00,518.66,518.72,518.2,518.2,2600.0,518.66,518.72,518.2,518.2,2600.0
2014-08-05 15:00:00,518.16,518.24,517.59,518.11,1000.0,518.16,518.24,517.59,518.11,1000.0
2014-08-05 15:10:00,517.62,518.64,517.6,518.64,2700.0,517.62,518.64,517.6,518.64,2700.0
2014-08-05 15:20:00,518.29,518.72,517.77,517.77,1400.0,518.29,518.72,517.77,517.77,1400.0
2014-08-05 15:30:00,517.56,518.49,517.56,518.37,6400.0,517.56,518.49,517.56,518.37,6400.0
2014-08-05 15:40:00,518.29,518.51,517.97,518.16,6300.0,518.29,518.51,517.97,518.16,6300.0
2014-08-05 15:50:00,517.9,518.29,517.57,517.89,11900.0,517.9,518.29,517.57,517.89,11900.0
2014-08-06 09:30:00,516.35,517.92,515.53,517.01,2400.0,516.35,517.92,515.53,517.01,2400.0
2014-08-06 09:40:00,516.96,518.5,516.96,518.06,2700.0,516.96,518.5,516.96,518.06,2700.0
2014-08-06 09:50:00,518.97,518.97,518.25,518.86,600.0,518.97,518.97,518.25,518.86,600.0
2014-08-06 10:00:00,518.92,518.92,518.78,518.78,400.0,518.92,518.92,518.78,518.78,400.0
2014-08-06 10:10:00,519.81,520.14,519.42,519.42,1300.0,519.81,520.14,519.42,519.42,1300.0
2014-08-06 10:20:00,519.34,520.71,519.29,520.71,1500.0,519.34,520.71,519.29,520.71,1500.0
2014-08-06 10:30:00,520.65,521.44,520.14,520.2,2500.0,520.65,521.44,520.14,520.2,2500.0
2014-08-06 10:40:00,520.33,520.88,520.27,520.27,600.0,520.33,520.88,520.27,520.27,600.0
2014-08-06 10:50:00,520.89,521.88,520.29,521.88,3900.0,520.89,521.88,520.29,521.88,3900.0
2014-08-06 11:00:00,521.79,522.3,521.44,522.06,1500.0,521.79,522.3,521.44,522.06,1500.0
2014-08-06 11:10:00,521.74,522.05,521.21,521.21,2300.0,521.74,522.05,521.21,521.21,2300.0
2014-08-06 11:20:00,521.18,521.57,520.8,520.81,2000.0,521.18,521.57,520.8,520.81,2000.0
2014-08-06 11:30:00,521.32,521.75,521.01,521.75,500.0,521.32,521.75,521.01,521.75,500.0
2014-08-06 11:40:00,521.78,522.74,521.78,522.74,900.0,521.78,522.74,521.78,522.74,900.0
2014-08-06 11:50:00,522.9,522.96,522.27,522.49,1400.0,522.9,522.96,522.27,522.49,1400.0
2014-08-06 12:00:00,522.48,522.9,522.23,522.23,2200.0,522.48,522.9,522.23,522.23,2200.0
2014-08-06 12:10:00,522.36,522.36,521.09,522.0,2200.0,522.36,522.36,521.09,522.0,2200.0
2014-08-06 12:20:00,521.62,521.98,521.15,521.21,1500.0,521.62,521.98,521.15,521.21,1500.0
2014-08-06 12:30:00,521.42,522.46,521.42,522.4,1000.0,521.42,522.46,521.42,522.4,1000.0
2014-08-06 12:40:00,522.68,522.92,522.19,522.2,1700.0,522.68,522.92,522.19,522.2,1700.0
2014-08-06 12:50:00,522.19,522.4,521.57,521.57,2200.0,522.19,522.4,521.57,521.57,2200.0
2014-08-06 13:00:00,521.7,521.75,520.9,521.18,2200.0,521.7,521.75,520.9,521.18,2200.0
2014-08-06 13:10:00,521.55,521.6,521.33,521.48,1500.0,521.55,521.6,521.33,521.48,1500.0
2014-08-06 13:20:00,521.37,521.77,521.29,521.29,2200.0,521.37,521.77,521.29,521.29,2200.0
2014-08-06 13:30:00,521.05,521.72,520.85,521.72,1700.0,521.05,521.72,520.85,521.72,1700.0
2014-08-06 13:40:00,521.86,522.25,521.51,521.59,4500.0,521.86,522.25,521.51,521.59,4500.0
2014-08-06 13:50:00,521.57,521.57,521.15,521.15,500.0,521.57,521.57,521.15,521.15,500.0
2014-08-06 14:00:00,521.14,521.65,521.1,521.42,1700.0,521.14,521.65,521.1,521.42,1700.0
2014-08-06 14:10:00,521.79,521.95,521.11,521.29,3500.0,521.79,521.95,521.11,521.29,3500.0
2014-08-06 14:20:00,521.2,521.37,520.93,520.93,2200.0,521.2,521.37,520.93,520.93,2200.0
2014-08-06 14:30:00,521.23,521.23,520.45,520.49,1700.0,521.23,521.23,520.45,520.49,1700.0
2014-08-06 14:40:00,520.82,521.11,520.53,520.82,3500.0,520.82,521.11,520.53,520.82,3500.0
2014-08-06 14:50:00,520.95,521.22,520.58,520.59,3400.0,520.95,521.22,520.58,520.59,3400.0
2014-08-06 15:00:00,520.2,520.78,520.15,520.66,2000.0,520.2,520.78,520.15,520.66,2000.0
2014-08-06 15:10:00,520.2,520.77,519.98,520.77,2700.0,520.2,520.77,519.98,520.77,2700.0
2014-08-06 15:20:00,520.66,520.73,520.41,520.65,800.0,520.66,520.73,520.41,520.65,800.0
2014-08-06 15:30:00,520.41,520.41,519.74,520.1,3000.0,520.41,520.41,519.74,520.1,3000.0
2014-08-06 15:40:00,519.9,520.02,519.53,519.53,7700.0,519.9,520.02,519.53,519.53,7700.0
2014-08-06 15:50:00,519.48,519.77,519.24,519.39,8800.0,519.48,519.77,519.24,519.39,8800.0
2014-08-07 09:30:00,520.3,520.3,519.36,519.36,2400.0,520.3,520.3,519.36,519.36,2400.0
2014-08-07 09:40:00,519.38,520.71,519.05,520.71,1700.0,519.38,520.71,519.05,520.71,1700.0
2014-08-07 09:50:00,521.07,521.77,520.75,521.19,4900.0,521.07,521.77,520.75,521.19,4900.0
2014-08-07 10:00:00,520.67,520.94,520.0,520.0,3900.0,520.67,520.94,520.0,520.0,3900.0
2014-08-07 10:10:00,520.12,520.12,519.0,519.48,4800.0,520.12,520.12,519.0,519.48,4800.0
2014-08-07 10:20:00,519.17,519.39,518.01,518.01,4000.0,519.17,519.39,518.01,518.01,4000.0
2014-08-07 10:30:00,517.71,518.74,517.66,518.1,1900.0,517.71,518.74,517.66,518.1,1900.0
2014-08-07 10:40:00,518.39,518.39,516.98,516.98,1000.0,518.39,518.39,516.98,516.98,1000.0
2014-08-07 10:50:00,516.62,517.04,516.05,517.04,1500.0,516.62,517.04,516.05,517.04,1500.0
2014-08-07 11:00:00,516.69,517.74,516.39,517.74,5300.0,516.69,517.74,516.39,517.74,5300.0
2014-08-07 11:10:00,517.56,518.08,517.12,517.54,3600.0,517.56,518.08,517.12,517.54,3600.0
2014-08-07 11:20:00,518.14,518.43,517.65,518.0,3400.0,518.14,518.43,517.65,518.0,3400.0
2014-08-07 11:30:00,517.81,518.64,517.57,518.64,4200.0,517.81,518.64,517.57,518.64,4200.0
2014-08-07 11:40:00,518.73,519.15,517.58,517.58,15200.0,518.73,519.15,517.58,517.58,15200.0
2014-08-07 11:50:00,518.18,518.75,517.85,518.74,6100.0,518.18,518.75,517.85,518.74,6100.0
2014-08-07 12:00:00,518.34,518.75,518.01,518.75,700.0,518.34,518.75,518.01,518.75,700.0
2014-08-07 12:10:00,518.75,518.75,517.64,517.64,7600.0,518.75,518.75,517.64,517.64,7600.0
2014-08-07 12:20:00,517.54,518.14,517.12,517.95,3900.0,517.54,518.14,517.12,517.95,3900.0
2014-08-07 12:30:00,517.89,517.89,517.27,517.75,3000.0,517.89,517.89,517.27,517.75,3000.0
2014-08-07 12:40:00,517.78,518.75,517.78,518.73,6100.0,517.78,518.75,517.78,518.73,6100.0
2014-08-07 12:50:00,518.71,518.76,518.45,518.5,1300.0,518.71,518.76,518.45,518.5,1300.0
2014-08-07 13:00:00,518.89,519.5,518.53,518.95,13700.0,518.89,519.5,518.53,518.95,13700.0
2014-08-07 13:10:00,519.43,519.43,519.43,519.43,200.0,519.43,519.43,519.43,519.43,200.0
2014-08-07 13:20:00,519.39,519.63,519.39,519.63,400.0,519.39,519.63,519.39,519.63,400.0
2014-08-07 13:30:00,519.33,519.33,519.23,519.23,300.0,519.33,519.33,519.23,519.23,300.0
2014-08-07 13:40:00,520.0,520.69,519.8,519.8,2800.0,520.0,520.69,519.8,519.8,2800.0
2014-08-07 13:50:00,519.59,520.21,519.56,520.21,300.0,519.59,520.21,519.56,520.21,300.0
2014-08-07 14:00:00,519.62,519.7,519.06,519.69,1200.0,519.62,519.7,519.06,519.69,1200.0
2014-08-07 14:10:00,519.67,519.81,519.26,519.26,800.0,519.67,519.81,519.26,519.26,800.0
2014-08-07 14:20:00,519.06,519.14,518.63,518.63,900.0,519.06,519.14,518.63,518.63,900.0
2014-08-07 14:30:00,518.66,519.24,518.34,518.41,2500.0,518.66,519.24,518.34,518.41,2500.0
2014-08-07 14:40:00,518.84,518.84,518.56,518.56,300.0,518.84,518.84,518.56,518.56,300.0
2014-08-07 14:50:00,518.91,518.91,518.16,518.4,1400.0,518.91,518.91,518.16,518.4,1400.0
2014-08-07 15:00:00,518.39,519.03,517.8,518.0,2200.0,518.39,519.03,517.8,518.0,2200.0
2014-08-07 15:10:00,517.57,517.7,516.52,516.52,2900.0,517.57,517.7,516.52,516.52,2900.0
2014-08-07 15:20:00,516.68,516.68,515.99,516.45,1600.0,516.68,516.68,515.99,516.45,1600.0
2014-08-07 15:30:00,516.56,516.66,516.21,516.66,4200.0,516.56,516.66,516.21,516.66,4200.0
2014-08-07 15:40:00,517.11,517.11,516.5,516.68,4600.0,517.11,517.11,516.5,516.68,4600.0
2014-08-07 15:50:00,516.72,517.74,516.52,517.32,21900.0,516.72,517.74,516.52,517.32,21900.0
2014-08-08 09:30:00,519.78,519.78,516.47,517.47,3500.0,519.78,519.78,516.47,517.47,3500.0
2014-08-08 09:40:00,517.55,518.35,516.64,517.89,1500.0,517.55,518.35,516.64,517.89,1500.0
2014-08-08 09:50:00,516.7,517.85,516.7,517.16,1400.0,516.7,517.85,516.7,517.16,1400.0
2014-08-08 10:00:00,517.85,517.85,516.57,516.99,2900.0,517.85,517.85,516.57,516.99,2900.0
2014-08-08 10:10:00,517.99,518.72,517.71,518.27,4100.0,517.99,518.72,517.71,518.27,4100.0
2014-08-08 10:20:00,518.48,518.53,517.87,517.87,1100.0,518.48,518.53,517.87,517.87,1100.0
2014-08-08 10:30:00,517.52,518.6,517.52,518.6,2800.0,517.52,518.6,517.52,518.6,2800.0
2014-08-08 10:40:00,518.7,519.81,518.7,519.79,600.0,518.7,519.81,518.7,519.79,600.0
2014-08-08 10:50:00,519.66,519.7,519.05,519.08,1800.0,519.66,519.7,519.05,519.08,1800.0
2014-08-08 11:00:00,519.32,519.92,519.23,519.44,1300.0,519.32,519.92,519.23,519.44,1300.0
2014-08-08 11:10:00,519.95,519.95,519.12,519.3,2700.0,519.95,519.95,519.12,519.3,2700.0
2014-08-08 11:20:00,519.25,519.5,518.76,519.5,1400.0,519.25,519.5,518.76,519.5,1400.0
2014-08-08 11:30:00,519.12,519.34,519.09,519.09,600.0,519.12,519.34,519.09,519.09,600.0
2014-08-08 11:40:00,519.05,519.56,518.71,518.71,1000.0,519.05,519.56,518.71,518.71,1000.0
2014-08-08 11:50:00,519.09,519.51,519.08,519.42,2000.0,519.09,519.51,519.08,519.42,2000.0
2014-08-08 12:00:00,519.55,519.55,519.24,519.24,900.0,519.55,519.55,519.24,519.24,900.0
2014-08-08 12:10:00,519.15,519.27,519.1,519.21,700.0,519.15,519.27,519.1,519.21,700.0
2014-08-08 12:20:00,519.34,519.34,518.86,519.1,1500.0,519.34,519.34,518.86,519.1,1500.0
2014-08-08 12:30:00,519.03,519.34,518.8,518.8,1200.0,519.03,519.34,518.8,518.8,1200.0
2014-08-08 12:40:00,519.42,519.42,519.42,519.42,100.0,519.42,519.42,519.42,519.42,100.0
2014-08-08 12:50:00,519.7,519.7,519.23,519.23,300.0,519.7,519.7,519.23,519.23,300.0
2014-08-08 13:00:00,519.45,519.64,519.22,519.49,6500.0,519.45,519.64,519.22,519.49,6500.0
2014-08-08 13:10:00,519.56,520.64,519.31,520.64,3400.0,519.56,520.64,519.31,520.64,3400.0
2014-08-08 13:20:00,520.88,521.35,520.88,521.22,500.0,520.88,521.35,520.88,521.22,500.0
2014-08-08 13:30:00,521.42,521.42,520.73,521.38,2700.0,521.42,521.42,520.73,521.38,2700.0
2014-08-08 13:40:00,521.0,521.58,521.0,521.29,2400.0,521.0,521.58,521.0,521.29,2400.0
2014-08-08 13:50:00,521.49,522.29,521.44,522.06,3500.0,521.49,522.29,521.44,522.06,3500.0
2014-08-08 14:00:00,522.32,522.94,522.32,522.8,1700.0,522.32,522.94,522.32,522.8,1700.0
2014-08-08 14:10:00,522.77,523.11,522.74,523.0,3800.0,522.77,523.11,522.74,523.0,3800.0
2014-08-08 14:20:00,523.26,523.69,523.17,523.69,2500.0,523.26,523.69,523.17,523.69,2500.0
2014-08-08 14:30:00,523.7,524.0,523.56,524.0,2900.0,523.7,524.0,523.56,524.0,2900.0
2014-08-08 14:40:00,524.18,524.78,524.04,524.25,4100.0,524.18,524.78,524.04,524.25,4100.0
2014-08-08 14:50:00,524.45,524.45,524.11,524.11,2100.0,524.45,524.45,524.11,524.11,2100.0
2014-08-08 15:00:00,524.13,524.25,524.12,524.13,2100.0,524.13,524.25,524.12,524.13,2100.0
2014-08-08 15:10:00,524.13,524.51,523.9,524.46,2400.0,524.13,524.51,523.9,524.46,2400.0
2014-08-08 15:20:00,524.54,525.44,524.54,525.44,2800.0,524.54,525.44,524.54,525.44,2800.0
2014-08-08 15:30:00,525.29,525.8,525.29,525.58,8200.0,525.29,525.8,525.29,525.58,8200.0
2014-08-08 15:40:00,525.66,526.09,525.53,525.98,5700.0,525.66,526.09,525.53,525.98,5700.0
2014-08-08 15:50:00,526.04,526.31,525.71,525.77,17300.0,526.04,526.31,525.71,525.77,17300.0
2014-08-11 09:30:00,528.67,528.67,525.84,526.62,2700.0,528.67,528.67,525.84,526.62,2700.0
2014-08-11 09:40:00,526.2,526.2,526.2,526.2,100.0,526.2,526.2,526.2,526.2,100.0
2014-08-11 09:50:00,526.17,527.9,526.16,527.17,1700.0,526.17,527.9,526.16,527.17,1700.0
2014-08-11 10:00:00,527.27,527.5,527.27,527.5,300.0,527.27,527.5,527.27,527.5,300.0
2014-08-11 10:10:00,528.05,528.33,528.04,528.33,300.0,528.05,528.33,528.04,528.33,300.0
2014-08-11 10:20:00,527.88,528.04,527.43,528.04,600.0,527.88,528.04,527.43,528.04,600.0
2014-08-11 10:30:00,527.3,527.75,527.3,527.74,700.0,527.3,527.75,527.3,527.74,700.0
2014-08-11 10:40:00,527.69,528.06,527.67,528.06,500.0,527.69,528.06,527.67,528.06,500.0
2014-08-11 10:50:00,527.58,527.59,527.15,527.48,500.0,527.58,527.59,527.15,527.48,500.0
2014-08-11 11:00:00,527.08,527.54,526.89,527.35,700.0,527.08,527.54,526.89,527.35,700.0
2014-08-11 11:10:00,527.0,527.95,527.0,527.66,900.0,527.0,527.95,527.0,527.66,900.0
2014-08-11 11:20:00,528.16,528.17,527.46,527.52,1200.0,528.16,528.17,527.46,527.52,1200.0
2014-08-11 11:30:00,527.91,527.91,527.48,527.48,200.0,527.91,527.91,527.48,527.48,200.0
2014-08-11 11:40:00,527.34,527.34,527.34,527.34,200.0,527.34,527.34,527.34,527.34,200.0
2014-08-11 11:50:00,527.34,527.34,527.13,527.14,500.0,527.34,527.34,527.13,527.14,500.0
2014-08-11 12:00:00,527.15,527.36,526.72,527.13,1400.0,527.15,527.36,526.72,527.13,1400.0
2014-08-11 12:10:00,526.89,527.01,526.54,526.77,2100.0,526.89,527.01,526.54,526.77,2100.0
2014-08-11 12:20:00,527.02,527.47,526.93,527.39,3100.0,527.02,527.47,526.93,527.39,3100.0
2014-08-11 12:30:00,527.06,527.23,526.73,527.22,600.0,527.06,527.23,526.73,527.22,600.0
2014-08-11 12:40:00,526.72,527.13,526.55,526.91,2100.0,526.72,527.13,526.55,526.91,2100.0
2014-08-11 12:50:00,526.81,526.9,526.45,526.45,1100.0,526.81,526.9,526.45,526.45,1100.0
2014-08-11 13:00:00,526.5,526.5,526.5,526.5,100.0,526.5,526.5,526.5,526.5,100.0
2014-08-11 13:10:00,526.65,526.65,526.25,526.58,600.0,526.65,526.65,526.25,526.58,600.0
2014-08-11 13:20:00,526.58,526.58,526.58,526.58,0.0,526.58,526.58,526.58,526.58,0.0
2014-08-11 13:30:00,526.44,526.59,525.91,526.58,1800.0,526.44,526.59,525.91,526.58,1800.0
2014-08-11 13:40:00,526.57,526.8,526.48,526.51,1500.0,526.57,526.8,526.48,526.51,1500.0
2014-08-11 13:50:00,526.68,526.87,525.48,525.87,1400.0,526.68,526.87,525.48,525.87,1400.0
2014-08-11 14:00:00,525.48,525.71,525.24,525.65,1100.0,525.48,525.71,525.24,525.65,1100.0
2014-08-11 14:10:00,525.81,526.13,525.75,526.13,1200.0,525.81,526.13,525.75,526.13,1200.0
2014-08-11 14:20:00,525.9,526.12,525.54,525.54,1100.0,525.9,526.12,525.54,525.54,1100.0
2014-08-11 14:30:00,525.71,525.98,525.24,525.72,1800.0,525.71,525.98,525.24,525.72,1800.0
2014-08-11 14:40:00,525.61,525.9,525.47,525.47,500.0,525.61,525.9,525.47,525.47,500.0
2014-08-11 14:50:00,525.7,525.7,525.04,525.04,1300.0,525.7,525.7,525.04,525.04,1300.0
2014-08-11 15:00:00,525.12,525.71,525.0,525.63,2000.0,525.12,525.71,525.0,525.63,2000.0
2014-08-11 15:10:00,525.83,525.83,525.29,525.29,400.0,525.83,525.83,525.29,525.29,400.0
2014-08-11 15:20:00,525.21,525.71,525.21,525.25,3000.0,525.21,525.71,525.21,525.25,3000.0
2014-08-11 15:30:00,525.35,525.6,525.27,525.6,1400.0,525.35,525.6,525.27,525.6,1400.0
2014-08-11 15:40:00,525.45,525.48,524.99,525.29,3800.0,525.45,525.48,524.99,525.29,3800.0
2014-08-11 15:50:00,525.46,525.99,525.23,525.23,7000.0,525.46,525.99,525.23,525.23,7000.0
2014-08-12 09:30:00,523.92,526.79,523.29,525.15,1500.0,523.92,526.79,523.29,525.15,1500.0
2014-08-12 09:40:00,524.43,525.18,523.72,523.88,2200.0,524.43,525.18,523.72,523.88,2200.0
2014-08-12 09:50:00,524.2,524.69,522.54,522.93,5000.0,524.2,524.69,522.54,522.93,5000.0
2014-08-12 10:00:00,522.99,523.75,522.69,522.71,1400.0,522.99,523.75,522.69,522.71,1400.0
2014-08-12 10:10:00,522.4,522.81,522.38,522.81,300.0,522.4,522.81,522.38,522.81,300.0
2014-08-12 10:20:00,523.35,523.4,523.35,523.4,200.0,523.35,523.4,523.35,523.4,200.0
2014-08-12 10:30:00,523.61,523.64,523.01,523.01,400.0,523.61,523.64,523.01,523.01,400.0
2014-08-12 10:40:00,523.57,523.57,521.88,521.88,1500.0,523.57,523.57,521.88,521.88,1500.0
2014-08-12 10:50:00,521.48,521.78,521.48,521.78,300.0,521.48,521.78,521.48,521.78,300.0
2014-08-12 11:00:00,521.49,521.75,520.67,520.67,1700.0,521.49,521.75,520.67,520.67,1700.0
2014-08-12 11:10:00,520.64,520.66,520.24,520.24,400.0,520.64,520.66,520.24,520.24,400.0
2014-08-12 11:20:00,520.15,520.89,520.02,520.89,2600.0,520.15,520.89,520.02,520.89,2600.0
2014-08-12 11:30:00,520.62,521.97,520.62,521.97,1800.0,520.62,521.97,520.62,521.97,1800.0
2014-08-12 11:40:00,522.03,522.03,521.68,521.69,400.0,522.03,522.03,521.68,521.69,400.0
2014-08-12 11:50:00,521.87,522.39,521.87,522.15,1100.0,521.87,522.39,521.87,522.15,1100.0
2014-08-12 12:00:00,522.24,522.95,521.81,522.95,5500.0,522.24,522.95,521.81,522.95,5500.0
2014-08-12 12:10:00,522.95,523.06,522.95,523.06,300.0,522.95,523.06,522.95,523.06,300.0
2014-08-12 12:20:00,522.9,523.1,522.77,522.77,300.0,522.9,523.1,522.77,522.77,300.0
2014-08-12 12:30:00,523.12,523.88,523.12,523.88,1400.0,523.12,523.88,523.12,523.88,1400.0
2014-08-12 12:40:00,523.87,523.96,523.84,523.96,500.0,523.87,523.96,523.84,523.96,500.0
2014-08-12 12:50:00,523.75,523.75,523.65,523.65,700.0,523.75,523.75,523.65,523.65,700.0
2014-08-12 13:00:00,523.88,524.46,523.88,524.12,900.0,523.88,524.46,523.88,524.12,900.0
2014-08-12 13:10:00,524.15,524.15,524.07,524.07,900.0,524.15,524.15,524.07,524.07,900.0
2014-08-12 13:20:00,524.01,524.1,523.7,523.73,1500.0,524.01,524.1,523.7,523.73,1500.0
2014-08-12 13:30:00,523.65,523.68,523.19,523.48,1800.0,523.65,523.68,523.19,523.48,1800.0
2014-08-12 13:40:00,523.2,523.2,522.49,522.77,1200.0,523.2,523.2,522.49,522.77,1200.0
2014-08-12 13:50:00,522.97,522.97,522.74,522.74,300.0,522.97,522.97,522.74,522.74,300.0
2014-08-12 14:00:00,522.97,522.97,522.61,522.76,1800.0,522.97,522.97,522.61,522.76,1800.0
2014-08-12 14:10:00,522.39,523.08,522.38,523.08,1100.0,522.39,523.08,522.38,523.08,1100.0
2014-08-12 14:20:00,523.32,523.92,523.32,523.43,2400.0,523.32,523.92,523.32,523.43,2400.0
2014-08-12 14:30:00,523.37,524.34,523.09,524.34,2600.0,523.37,524.34,523.09,524.34,2600.0
2014-08-12 14:40:00,524.41,524.41,523.96,524.05,400.0,524.41,524.41,523.96,524.05,400.0
2014-08-12 14:50:00,524.25,524.87,524.25,524.87,1200.0,524.25,524.87,524.25,524.87,1200.0
2014-08-12 15:00:00,524.49,524.77,524.43,524.54,1400.0,524.49,524.77,524.43,524.54,1400.0
2014-08-12 15:10:00,524.77,525.01,524.43,524.6,900.0,524.77,525.01,524.43,524.6,900.0
2014-08-12 15:20:00,524.55,525.21,524.3,524.53,3200.0,524.55,525.21,524.3,524.53,3200.0
2014-08-12 15:30:00,524.6,524.99,524.33,524.93,5500.0,524.6,524.99,524.33,524.93,5500.0
2014-08-12 15:40:00,524.98,525.61,524.64,524.72,3500.0,524.98,525.61,524.64,524.72,3500.0
2014-08-12 15:50:00,524.99,525.05,524.44,524.6,4900.0,524.99,525.05,524.44,524.6,4900.0
2014-08-13 09:30:00,526.39,526.39,523.5,523.63,2300.0,526.39,526.39,523.5,523.63,2300.0
2014-08-13 09:40:00,522.86,523.35,522.15,522.3,2700.0,522.86,523.35,522.15,522.3,2700.0
2014-08-13 09:50:00,522.35,523.0,521.81,522.58,1100.0,522.35,523.0,521.81,522.58,1100.0
2014-08-13 10:00:00,522.34,522.34,521.65,521.83,900.0,522.34,522.34,521.65,521.83,900.0
2014-08-13 10:10:00,521.71,521.71,520.74,520.76,1800.0,521.71,521.71,520.74,520.76,1800.0
2014-08-13 10:20:00,520.73,520.78,520.17,520.31,3200.0,520.73,520.78,520.17,520.31,3200.0
2014-08-13 10:30:00,520.39,520.84,520.39,520.84,1000.0,520.39,520.84,520.39,520.84,1000.0
2014-08-13 10:40:00,521.1,521.35,521.0,521.15,1800.0,521.1,521.35,521.0,521.15,1800.0
2014-08-13 10:50:00,521.07,521.8,521.02,521.8,1500.0,521.07,521.8,521.02,521.8,1500.0
2014-08-13 11:00:00,521.87,522.88,521.72,522.88,3900.0,521.87,522.88,521.72,522.88,3900.0
2014-08-13 11:10:00,523.47,523.47,523.13,523.21,400.0,523.47,523.47,523.13,523.21,400.0
2014-08-13 11:20:00,523.21,523.21,522.99,522.99,1100.0,523.21,523.21,522.99,522.99,1100.0
2014-08-13 11:30:00,523.53,523.53,523.01,523.01,500.0,523.53,523.53,523.01,523.01,500.0
2014-08-13 11:40:00,522.56,522.82,521.99,522.5,2800.0,522.56,522.82,521.99,522.5,2800.0
2014-08-13 11:50:00,522.72,522.72,522.27,522.46,1500.0,522.72,522.72,522.27,522.46,1500.0
2014-08-13 12:00:00,522.46,522.48,522.31,522.39,2300.0,522.46,522.48,522.31,522.39,2300.0
2014-08-13 12:10:00,522.39,522.47,522.39,522.45,900.0,522.39,522.47,522.39,522.45,900.0
2014-08-13 12:20:00,522.57,523.55,522.57,523.55,2700.0,522.57,523.55,522.57,523.55,2700.0
2014-08-13 12:30:00,523.76,524.09,523.63,524.05,2000.0,523.76,524.09,523.63,524.05,2000.0
2014-08-13 12:40:00,524.05,524.33,523.92,524.33,900.0,524.05,524.33,523.92,524.33,900.0
2014-08-13 12:50:00,524.44,524.92,524.39,524.83,2400.0,524.44,524.92,524.39,524.83,2400.0
2014-08-13 13:00:00,524.91,525.12,524.2,524.76,5200.0,524.91,525.12,524.2,524.76,5200.0
2014-08-13 13:10:00,525.1,525.1,524.76,524.76,2200.0,525.1,525.1,524.76,524.76,2200.0
2014-08-13 13:20:00,524.73,524.73,523.88,523.88,2200.0,524.73,524.73,523.88,523.88,2200.0
2014-08-13 13:30:00,523.91,524.5,523.91,524.49,1900.0,523.91,524.5,523.91,524.49,1900.0
2014-08-13 13:40:00,524.23,524.25,524.23,524.25,600.0,524.23,524.25,524.23,524.25,600.0
2014-08-13 13:50:00,524.64,524.67,524.16,524.16,2800.0,524.64,524.67,524.16,524.16,2800.0
2014-08-13 14:00:00,524.41,524.46,523.64,523.64,1800.0,524.41,524.46,523.64,523.64,1800.0
2014-08-13 14:10:00,523.57,523.87,523.17,523.17,3000.0,523.57,523.87,523.17,523.17,3000.0
2014-08-13 14:20:00,523.2,523.42,522.84,522.87,2800.0,523.2,523.42,522.84,522.87,2800.0
2014-08-13 14:30:00,522.9,523.44,522.9,523.02,1900.0,522.9,523.44,522.9,523.02,1900.0
2014-08-13 14:40:00,523.02,523.21,523.02,523.06,1800.0,523.02,523.21,523.02,523.06,1800.0
2014-08-13 14:50:00,523.17,523.21,523.09,523.14,2000.0,523.17,523.21,523.09,523.14,2000.0
2014-08-13 15:00:00,523.07,523.34,522.89,523.3,2200.0,523.07,523.34,522.89,523.3,2200.0
2014-08-13 15:10:00,523.14,523.82,523.14,523.79,3700.0,523.14,523.82,523.14,523.79,3700.0
2014-08-13 15:20:00,523.85,524.44,523.8,524.44,3100.0,523.85,524.44,523.8,524.44,3100.0
2014-08-13 15:30:00,524.43,524.55,524.25,524.25,2900.0,524.43,524.55,524.25,524.25,2900.0
2014-08-13 15:40:00,524.2,524.51,523.98,524.41,3800.0,524.2,524.51,523.98,524.41,3800.0
2014-08-13 15:50:00,524.22,524.4,523.56,523.74,6100.0,524.22,524.4,523.56,523.74,6100.0
2014-08-14 09:30:00,526.34,526.84,525.11,525.11,3800.0,526.34,526.84,525.11,525.11,3800.0
2014-08-14 09:40:00,525.8,526.69,525.8,526.27,1700.0,525.8,526.69,525.8,526.27,1700.0
2014-08-14 09:50:00,525.85,525.85,524.43,524.85,2800.0,525.85,525.85,524.43,524.85,2800.0
2014-08-14 10:00:00,524.83,525.7,524.83,525.22,2300.0,524.83,525.7,524.83,525.22,2300.0
2014-08-14 10:10:00,524.55,526.06,524.52,525.93,3600.0,524.55,526.06,524.52,525.93,3600.0
2014-08-14 10:20:00,525.74,526.32,525.74,526.32,3300.0,525.74,526.32,525.74,526.32,3300.0
2014-08-14 10:30:00,526.34,526.97,526.12,526.48,3600.0,526.34,526.97,526.12,526.48,3600.0
2014-08-14 10:40:00,526.95,526.95,526.18,526.4,1800.0,526.95,526.95,526.18,526.4,1800.0
2014-08-14 10:50:00,526.56,526.91,525.84,526.83,5900.0,526.56,526.91,525.84,526.83,5900.0
2014-08-14 11:00:00,526.91,528.47,526.91,528.41,6700.0,526.91,528.47,526.91,528.41,6700.0
2014-08-14 11:10:00,528.85,530.07,528.77,529.89,4600.0,528.85,530.07,528.77,529.89,4600.0
2014-08-14 11:20:00,530.08,531.36,530.08,530.95,5900.0,530.08,531.36,530.08,530.95,5900.0
2014-08-14 11:30:00,530.64,531.52,530.64,531.24,2800.0,530.64,531.52,530.64,531.24,2800.0
2014-08-14 11:40:00,531.2,531.52,530.86,531.09,2400.0,531.2,531.52,530.86,531.09,2400.0
2014-08-14 11:50:00,531.5,532.84,531.5,532.72,6000.0,531.5,532.84,531.5,532.72,6000.0
2014-08-14 12:00:00,532.48,533.07,532.48,533.07,4200.0,532.48,533.07,532.48,533.07,4200.0
2014-08-14 12:10:00,532.6,532.75,531.81,531.88,2900.0,532.6,532.75,531.81,531.88,2900.0
2014-08-14 12:20:00,531.31,531.37,530.84,530.84,2200.0,531.31,531.37,530.84,530.84,2200.0
2014-08-14 12:30:00,531.33,531.55,530.48,530.88,4200.0,531.33,531.55,530.48,530.88,4200.0
2014-08-14 12:40:00,530.92,530.93,530.54,530.54,700.0,530.92,530.93,530.54,530.54,700.0
2014-08-14 12:50:00,530.69,530.72,530.43,530.43,500.0,530.69,530.72,530.43,530.43,500.0
2014-08-14 13:00:00,530.39,530.39,529.75,529.84,2400.0,530.39,530.39,529.75,529.84,2400.0
2014-08-14 13:10:00,529.94,530.43,529.94,530.12,600.0,529.94,530.43,529.94,530.12,600.0
2014-08-14 13:20:00,530.29,530.35,529.8,530.27,1600.0,530.29,530.35,529.8,530.27,1600.0
2014-08-14 13:30:00,530.12,530.26,529.81,530.16,900.0,530.12,530.26,529.81,530.16,900.0
2014-08-14 13:40:00,530.0,530.19,529.71,529.84,1100.0,530.0,530.19,529.71,529.84,1100.0
2014-08-14 13:50:00,530.03,530.38,529.78,529.79,800.0,530.03,530.38,529.78,529.79,800.0
2014-08-14 14:00:00,529.74,530.29,528.89,528.89,1500.0,529.74,530.29,528.89,528.89,1500.0
2014-08-14 14:10:00,529.05,529.28,528.54,528.54,2300.0,529.05,529.28,528.54,528.54,2300.0
2014-08-14 14:20:00,528.61,529.44,528.61,529.44,2000.0,528.61,529.44,528.61,529.44,2000.0
2014-08-14 14:30:00,529.76,529.84,529.66,529.84,600.0,529.76,529.84,529.66,529.84,600.0
2014-08-14 14:40:00,529.7,530.25,529.57,529.69,2700.0,529.7,530.25,529.57,529.69,2700.0
2014-08-14 14:50:00,529.86,530.46,529.86,530.12,900.0,529.86,530.46,529.86,530.12,900.0
2014-08-14 15:00:00,530.25,530.81,530.25,530.65,1000.0,530.25,530.81,530.25,530.65,1000.0
2014-08-14 15:10:00,530.74,531.19,530.74,530.99,2100.0,530.74,531.19,530.74,530.99,2100.0
2014-08-14 15:20:00,530.97,531.15,530.97,531.07,1800.0,530.97,531.15,530.97,531.07,1800.0
2014-08-14 15:30:00,531.27,531.37,531.03,531.03,1600.0,531.27,531.37,531.03,531.03,1600.0
2014-08-14 15:40:00,530.97,531.26,530.88,530.91,2800.0,530.97,531.26,530.88,530.91,2800.0
2014-08-14 15:50:00,531.0,531.02,530.51,530.77,7700.0,531.0,531.02,530.51,530.77,7700.0
2014-08-15 09:30:00,533.85,533.93,531.78,533.84,14300.0,533.85,533.93,531.78,533.84,14300.0
2014-08-15 09:40:00,533.73,534.99,532.98,532.98,7500.0,533.73,534.99,532.98,532.98,7500.0
2014-08-15 09:50:00,533.51,534.2,532.84,534.2,1500.0,533.51,534.2,532.84,534.2,1500.0
2014-08-15 10:00:00,534.5,535.81,534.37,535.41,3800.0,534.5,535.81,534.37,535.41,3800.0
2014-08-15 10:10:00,535.5,535.77,534.5,534.82,2800.0,535.5,535.77,534.5,534.82,2800.0
2014-08-15 10:20:00,534.59,534.79,534.26,534.51,1500.0,534.59,534.79,534.26,534.51,1500.0
2014-08-15 10:30:00,534.27,534.32,534.2,534.2,400.0,534.27,534.32,534.2,534.2,400.0
2014-08-15 10:40:00,533.94,533.94,531.19,531.39,4100.0,533.94,533.94,531.19,531.39,4100.0
2014-08-15 10:50:00,531.23,531.49,528.89,530.6,5200.0,531.23,531.49,528.89,530.6,5200.0
2014-08-15 11:00:00,530.91,530.91,529.59,530.23,9300.0,530.91,530.91,529.59,530.23,9300.0
2014-08-15 11:10:00,530.1,531.31,530.1,530.84,2200.0,530.1,531.31,530.1,530.84,2200.0
2014-08-15 11:20:00,530.35,530.35,529.01,529.01,1500.0,530.35,530.35,529.01,529.01,1500.0
2014-08-15 11:30:00,529.01,529.01,529.01,529.01,0.0,529.01,529.01,529.01,529.01,0.0
2014-08-15 11:40:00,529.16,529.16,528.97,529.05,1000.0,529.16,529.16,528.97,529.05,1000.0
2014-08-15 11:50:00,528.55,528.73,527.02,527.4,2300.0,528.55,528.73,527.02,527.4,2300.0
2014-08-15 12:00:00,527.53,527.99,527.53,527.99,300.0,527.53,527.99,527.53,527.99,300.0
2014-08-15 12:10:00,527.95,528.36,527.95,528.15,3600.0,527.95,528.36,527.95,528.15,3600.0
2014-08-15 12:20:00,528.11,528.79,528.06,528.66,1500.0,528.11,528.79,528.06,528.66,1500.0
2014-08-15 12:30:00,529.48,529.65,528.93,528.93,300.0,529.48,529.65,528.93,528.93,300.0
2014-08-15 12:40:00,529.65,530.32,529.64,530.31,2500.0,529.65,530.32,529.64,530.31,2500.0
2014-08-15 12:50:00,530.38,530.53,530.38,530.42,1200.0,530.38,530.53,530.38,530.42,1200.0
2014-08-15 13:00:00,530.38,530.55,530.24,530.55,1500.0,530.38,530.55,530.24,530.55,1500.0
2014-08-15 13:10:00,530.05,530.41,529.99,530.01,1200.0,530.05,530.41,529.99,530.01,1200.0
2014-08-15 13:20:00,529.76,530.03,529.68,529.92,1300.0,529.76,530.03,529.68,529.92,1300.0
2014-08-15 13:30:00,530.15,530.15,529.08,529.64,800.0,530.15,530.15,529.08,529.64,800.0
2014-08-15 13:40:00,529.68,529.69,528.37,528.37,1400.0,529.68,529.69,528.37,528.37,1400.0
2014-08-15 13:50:00,528.84,528.84,528.44,528.44,200.0,528.84,528.84,528.44,528.44,200.0
2014-08-15 14:00:00,528.45,528.79,528.3,528.79,1000.0,528.45,528.79,528.3,528.79,1000.0
2014-08-15 14:10:00,528.47,528.79,528.37,528.37,600.0,528.47,528.79,528.37,528.37,600.0
2014-08-15 14:20:00,528.76,529.4,528.42,529.04,3200.0,528.76,529.4,528.42,529.04,3200.0
2014-08-15 14:30:00,529.55,529.64,529.28,529.28,800.0,529.55,529.64,529.28,529.28,800.0
2014-08-15 14:40:00,529.4,529.73,529.23,529.73,900.0,529.4,529.73,529.23,529.73,900.0
2014-08-15 14:50:00,529.37,529.37,529.34,529.34,200.0,529.37,529.37,529.34,529.34,200.0
2014-08-15 15:00:00,529.37,529.77,529.16,529.22,2600.0,529.37,529.77,529.16,529.22,2600.0
2014-08-15 15:10:00,529.31,529.48,529.21,529.25,600.0,529.31,529.48,529.21,529.25,600.0
2014-08-15 15:20:00,529.42,529.42,528.78,529.01,3900.0,529.42,529.42,528.78,529.01,3900.0
2014-08-15 15:30:00,529.12,529.78,528.98,529.54,2800.0,529.12,529.78,528.98,529.54,2800.0
2014-08-15 15:40:00,529.39,529.58,529.01,529.22,3600.0,529.39,529.58,529.01,529.22,3600.0
2014-08-15 15:50:00,529.24,529.74,528.94,529.03,6700.0,529.24,529.74,528.94,529.03,6700.0
2014-08-18 09:30:00,531.0,533.6,529.55,533.6,3500.0,531.0,533.6,529.55,533.6,3500.0
2014-08-18 09:40:00,533.0,533.0,532.0,532.0,800.0,533.0,533.0,532.0,532.0,800.0
2014-08-18 09:50:00,532.41,532.95,531.92,532.8,1400.0,532.41,532.95,531.92,532.8,1400.0
2014-08-18 10:00:00,532.82,532.82,532.5,532.62,1000.0,532.82,532.82,532.5,532.62,1000.0
2014-08-18 10:10:00,532.46,533.31,532.16,532.98,1000.0,532.46,533.31,532.16,532.98,1000.0
2014-08-18 10:20:00,532.95,533.27,532.65,532.88,1300.0,532.95,533.27,532.65,532.88,1300.0
2014-08-18 10:30:00,533.08,533.14,532.85,533.14,900.0,533.08,533.14,532.85,533.14,900.0
2014-08-18 10:40:00,533.45,533.45,532.7,533.21,1900.0,533.45,533.45,532.7,533.21,1900.0
2014-08-18 10:50:00,533.49,533.49,532.9,533.14,1400.0,533.49,533.49,532.9,533.14,1400.0
2014-08-18 11:00:00,533.35,533.35,532.44,532.47,2200.0,533.35,533.35,532.44,532.47,2200.0
2014-08-18 11:10:00,532.47,532.75,532.43,532.43,2400.0,532.47,532.75,532.43,532.43,2400.0
2014-08-18 11:20:00,532.52,532.52,532.52,532.52,300.0,532.52,532.52,532.52,532.52,300.0
2014-08-18 11:30:00,532.46,532.98,532.46,532.93,1200.0,532.46,532.98,532.46,532.93,1200.0
2014-08-18 11:40:00,532.54,532.79,532.54,532.79,400.0,532.54,532.79,532.54,532.79,400.0
2014-08-18 11:50:00,532.92,533.12,532.68,533.12,1000.0,532.92,533.12,532.68,533.12,1000.0
2014-08-18 12:00:00,532.68,533.56,532.65,532.92,3500.0,532.68,533.56,532.65,532.92,3500.0
2014-08-18 12:10:00,532.75,533.23,532.75,532.84,2900.0,532.75,533.23,532.75,532.84,2900.0
2014-08-18 12:20:00,532.96,532.96,532.6,532.6,800.0,532.96,532.96,532.6,532.6,800.0
2014-08-18 12:30:00,532.85,533.32,532.8,533.32,900.0,532.85,533.32,532.8,533.32,900.0
2014-08-18 12:40:00,533.48,533.48,532.68,532.87,2200.0,533.48,533.48,532.68,532.87,2200.0
2014-08-18 12:50:00,532.99,532.99,532.99,532.99,600.0,532.99,532.99,532.99,532.99,600.0
2014-08-18 13:00:00,532.92,532.92,532.85,532.85,200.0,532.92,532.92,532.85,532.85,200.0
2014-08-18 13:10:00,532.82,533.33,532.81,533.33,1300.0,532.82,533.33,532.81,533.33,1300.0
2014-08-18 13:20:00,533.12,533.12,532.76,532.96,1700.0,533.12,533.12,532.76,532.96,1700.0
2014-08-18 13:30:00,533.22,533.22,532.79,532.79,600.0,533.22,533.22,532.79,532.79,600.0
2014-08-18 13:40:00,532.79,533.2,532.79,532.86,3000.0,532.79,533.2,532.79,532.86,3000.0
2014-08-18 13:50:00,532.74,532.74,532.7,532.7,400.0,532.74,532.74,532.7,532.7,400.0
2014-08-18 14:00:00,532.73,532.73,532.73,532.73,200.0,532.73,532.73,532.73,532.73,200.0
2014-08-18 14:10:00,532.5,532.96,532.5,532.65,1900.0,532.5,532.96,532.5,532.65,1900.0
2014-08-18 14:20:00,532.73,532.73,532.73,532.73,300.0,532.73,532.73,532.73,532.73,300.0
2014-08-18 14:30:00,532.84,533.45,532.72,532.96,3000.0,532.84,533.45,532.72,532.96,3000.0
2014-08-18 14:40:00,533.13,533.2,532.95,533.02,1800.0,533.13,533.2,532.95,533.02,1800.0
2014-08-18 14:50:00,532.69,533.27,532.69,532.89,1400.0,532.69,533.27,532.69,532.89,1400.0
2014-08-18 15:00:00,533.27,533.56,532.85,533.33,1800.0,533.27,533.56,532.85,533.33,1800.0
2014-08-18 15:10:00,533.33,533.81,533.33,533.81,3200.0,533.33,533.81,533.33,533.81,3200.0
2014-08-18 15:20:00,533.83,533.92,533.51,533.61,3900.0,533.83,533.92,533.51,533.61,3900.0
2014-08-18 15:30:00,533.6,533.79,533.5,533.76,2600.0,533.6,533.79,533.5,533.76,2600.0
2014-08-18 15:40:00,533.84,534.05,533.76,534.05,8000.0,533.84,534.05,533.76,534.05,8000.0
2014-08-18 15:50:00,534.08,534.16,533.28,533.7,11200.0,534.08,534.16,533.28,533.7,11200.0
2014-08-19 09:30:00,534.23,536.41,533.26,535.96,3400.0,534.23,536.41,533.26,535.96,3400.0
2014-08-19 09:40:00,536.07,536.45,535.48,535.56,1300.0,536.07,536.45,535.48,535.56,1300.0
2014-08-19 09:50:00,535.77,536.41,535.7,535.78,1100.0,535.77,536.41,535.7,535.78,1100.0
2014-08-19 10:00:00,535.88,536.99,535.84,536.99,2100.0,535.88,536.99,535.84,536.99,2100.0
2014-08-19 10:10:00,537.26,538.08,537.26,537.98,1900.0,537.26,538.08,537.26,537.98,1900.0
2014-08-19 10:20:00,537.98,538.04,537.96,537.96,700.0,537.98,538.04,537.96,537.96,700.0
2014-08-19 10:30:00,537.95,538.1,537.0,537.28,2800.0,537.95,538.1,537.0,537.28,2800.0
2014-08-19 10:40:00,537.5,537.75,537.5,537.75,200.0,537.5,537.75,537.5,537.75,200.0
2014-08-19 10:50:00,537.64,537.96,537.45,537.45,3000.0,537.64,537.96,537.45,537.45,3000.0
2014-08-19 11:00:00,537.68,537.68,537.29,537.38,2600.0,537.68,537.68,537.29,537.38,2600.0
2014-08-19 11:10:00,537.48,537.68,537.29,537.68,1800.0,537.48,537.68,537.29,537.68,1800.0
2014-08-19 11:20:00,537.81,539.24,537.47,538.9,3700.0,537.81,539.24,537.47,538.9,3700.0
2014-08-19 11:30:00,539.2,539.2,538.23,538.48,2400.0,539.2,539.2,538.23,538.48,2400.0
2014-08-19 11:40:00,538.23,538.86,538.23,538.86,400.0,538.23,538.86,538.23,538.86,400.0
2014-08-19 11:50:00,538.19,538.76,537.92,538.5,1200.0,538.19,538.76,537.92,538.5,1200.0
2014-08-19 12:00:00,538.5,538.93,538.24,538.28,1900.0,538.5,538.93,538.24,538.28,1900.0
2014-08-19 12:10:00,537.94,538.53,537.94,538.53,800.0,537.94,538.53,537.94,538.53,800.0
2014-08-19 12:20:00,538.17,538.74,538.17,538.35,1100.0,538.17,538.74,538.17,538.35,1100.0
2014-08-19 12:30:00,538.32,538.51,537.93,538.35,3100.0,538.32,538.51,537.93,538.35,3100.0
2014-08-19 12:40:00,538.35,538.35,538.35,538.35,0.0,538.35,538.35,538.35,538.35,0.0
2014-08-19 12:50:00,538.15,538.45,538.12,538.16,1300.0,538.15,538.45,538.12,538.16,1300.0
2014-08-19 13:00:00,537.94,537.98,537.87,537.98,300.0,537.94,537.98,537.87,537.98,300.0
2014-08-19 13:10:00,537.88,538.1,537.07,537.19,2900.0,537.88,538.1,537.07,537.19,2900.0
2014-08-19 13:20:00,537.01,537.5,537.01,537.05,1500.0,537.01,537.5,537.01,537.05,1500.0
2014-08-19 13:30:00,537.37,537.44,536.76,537.3,2900.0,537.37,537.44,536.76,537.3,2900.0
2014-08-19 13:40:00,537.09,537.1,537.05,537.05,300.0,537.09,537.1,537.05,537.05,300.0
2014-08-19 13:50:00,536.9,537.42,536.85,536.89,2500.0,536.9,537.42,536.85,536.89,2500.0
2014-08-19 14:00:00,537.11,537.11,536.7,536.88,600.0,537.11,537.11,536.7,536.88,600.0
2014-08-19 14:10:00,536.6,536.6,536.57,536.57,300.0,536.6,536.6,536.57,536.57,300.0
2014-08-19 14:20:00,536.72,537.2,536.72,536.98,2500.0,536.72,537.2,536.72,536.98,2500.0
2014-08-19 14:30:00,537.1,537.1,536.85,537.05,700.0,537.1,537.1,536.85,537.05,700.0
2014-08-19 14:40:00,536.91,537.14,536.84,537.14,300.0,536.91,537.14,536.84,537.14,300.0
2014-08-19 14:50:00,537.14,537.14,536.82,537.12,1200.0,537.14,537.14,536.82,537.12,1200.0
2014-08-19 15:00:00,537.13,537.13,536.84,537.0,1200.0,537.13,537.13,536.84,537.0,1200.0
2014-08-19 15:10:00,536.83,536.98,536.71,536.71,3900.0,536.83,536.98,536.71,536.71,3900.0
2014-08-19 15:20:00,536.82,536.97,536.58,536.58,2300.0,536.82,536.97,536.58,536.58,2300.0
2014-08-19 15:30:00,536.82,536.82,536.3,536.54,2700.0,536.82,536.82,536.3,536.54,2700.0
2014-08-19 15:40:00,536.44,536.65,536.15,536.23,3800.0,536.44,536.65,536.15,536.23,3800.0
2014-08-19 15:50:00,536.51,537.04,536.5,536.74,7100.0,536.51,537.04,536.5,536.74,7100.0
2014-08-20 09:30:00,536.83,536.83,533.26,533.26,600.0,536.83,536.83,533.26,533.26,600.0
2014-08-20 09:40:00,534.14,534.62,532.69,533.0,15300.0,534.14,534.62,532.69,533.0,15300.0
2014-08-20 09:50:00,533.04,534.0,533.04,533.68,2900.0,533.04,534.0,533.04,533.68,2900.0
2014-08-20 10:00:00,533.6,533.6,532.0,532.0,4400.0,533.6,533.6,532.0,532.0,4400.0
2014-08-20 10:10:00,531.95,533.23,531.46,532.92,5800.0,531.95,533.23,531.46,532.92,5800.0
2014-08-20 10:20:00,533.15,533.51,532.92,533.38,3600.0,533.15,533.51,532.92,533.38,3600.0
2014-08-20 10:30:00,533.31,533.35,531.91,531.91,4300.0,533.31,533.35,531.91,531.91,4300.0
2014-08-20 10:40:00,532.12,533.09,531.77,532.75,3200.0,532.12,533.09,531.77,532.75,3200.0
2014-08-20 10:50:00,532.81,533.09,532.19,532.81,3100.0,532.81,533.09,532.19,532.81,3100.0
2014-08-20 11:00:00,532.7,533.38,532.7,533.38,1500.0,532.7,533.38,532.7,533.38,1500.0
2014-08-20 11:10:00,533.19,533.81,532.91,533.59,5200.0,533.19,533.81,532.91,533.59,5200.0
2014-08-20 11:20:00,533.77,534.37,533.67,534.13,2600.0,533.77,534.37,533.67,534.13,2600.0
2014-08-20 11:30:00,534.51,535.22,534.41,535.16,3100.0,534.51,535.22,534.41,535.16,3100.0
2014-08-20 11:40:00,534.81,534.81,534.81,534.81,100.0,534.81,534.81,534.81,534.81,100.0
2014-08-20 11:50:00,534.91,535.4,534.91,535.09,800.0,534.91,535.4,534.91,535.09,800.0
2014-08-20 12:00:00,535.03,535.5,535.03,535.04,900.0,535.03,535.5,535.03,535.04,900.0
2014-08-20 12:10:00,535.26,535.26,535.02,535.07,300.0,535.26,535.26,535.02,535.07,300.0
2014-08-20 12:20:00,535.29,535.71,535.04,535.71,800.0,535.29,535.71,535.04,535.71,800.0
2014-08-20 12:30:00,535.71,535.79,535.71,535.79,200.0,535.71,535.79,535.71,535.79,200.0
2014-08-20 12:40:00,535.93,535.93,535.58,535.58,200.0,535.93,535.93,535.58,535.58,200.0
2014-08-20 12:50:00,535.89,535.89,535.31,535.31,700.0,535.89,535.89,535.31,535.31,700.0
2014-08-20 13:00:00,535.29,535.55,535.08,535.48,1400.0,535.29,535.55,535.08,535.48,1400.0
2014-08-20 13:10:00,535.67,536.78,535.64,536.78,800.0,535.67,536.78,535.64,536.78,800.0
2014-08-20 13:20:00,537.32,537.32,536.86,537.09,800.0,537.32,537.32,536.86,537.09,800.0
2014-08-20 13:30:00,536.69,537.26,536.63,537.26,900.0,536.69,537.26,536.63,537.26,900.0
2014-08-20 13:40:00,537.5,537.97,537.5,537.92,1400.0,537.5,537.97,537.5,537.92,1400.0
2014-08-20 13:50:00,537.67,538.0,537.59,537.84,2400.0,537.67,538.0,537.59,537.84,2400.0
2014-08-20 14:00:00,537.72,537.94,536.46,537.06,5600.0,537.72,537.94,536.46,537.06,5600.0
2014-08-20 14:10:00,537.08,537.5,536.06,536.88,5700.0,537.08,537.5,536.06,536.88,5700.0
2014-08-20 14:20:00,537.03,537.08,536.6,536.78,900.0,537.03,537.08,536.6,536.78,900.0
2014-08-20 14:30:00,536.75,537.72,536.56,537.62,3900.0,536.75,537.72,536.56,537.62,3900.0
2014-08-20 14:40:00,537.44,537.67,537.22,537.29,2000.0,537.44,537.67,537.22,537.29,2000.0
2014-08-20 14:50:00,537.6,538.07,537.51,537.83,5500.0,537.6,538.07,537.51,537.83,5500.0
2014-08-20 15:00:00,537.84,538.65,537.78,538.65,2100.0,537.84,538.65,537.78,538.65,2100.0
2014-08-20 15:10:00,538.35,538.4,538.22,538.22,600.0,538.35,538.4,538.22,538.22,600.0
2014-08-20 15:20:00,538.57,538.6,538.25,538.6,600.0,538.57,538.6,538.25,538.6,600.0
2014-08-20 15:30:00,538.31,538.63,538.05,538.24,6300.0,538.31,538.63,538.05,538.24,6300.0
2014-08-20 15:40:00,538.31,538.54,538.16,538.35,8100.0,538.31,538.54,538.16,538.35,8100.0
2014-08-20 15:50:00,538.37,538.7,537.81,538.0,13000.0,538.37,538.7,537.81,538.0,13000.0
2014-08-21 09:30:00,538.06,538.9,536.89,537.04,2300.0,538.06,538.9,536.89,537.04,2300.0
2014-08-21 09:40:00,537.96,538.45,537.02,537.29,9900.0,537.96,538.45,537.02,537.29,9900.0
2014-08-21 09:50:00,537.5,537.77,536.89,537.64,1700.0,537.5,537.77,536.89,537.64,1700.0
2014-08-21 10:00:00,536.91,537.55,536.26,536.9,1900.0,536.91,537.55,536.26,536.9,1900.0
2014-08-21 10:10:00,536.7,537.55,536.66,537.55,3400.0,536.7,537.55,536.66,537.55,3400.0
2014-08-21 10:20:00,537.3,537.39,536.97,536.97,800.0,537.3,537.39,536.97,536.97,800.0
2014-08-21 10:30:00,536.97,537.55,536.49,537.09,5300.0,536.97,537.55,536.49,537.09,5300.0
2014-08-21 10:40:00,536.87,537.5,536.73,537.48,1900.0,536.87,537.5,536.73,537.48,1900.0
2014-08-21 10:50:00,537.48,538.81,536.85,538.78,11800.0,537.48,538.81,536.85,538.78,11800.0
2014-08-21 11:00:00,538.88,540.69,538.49,540.59,8700.0,538.88,540.69,538.49,540.59,8700.0
2014-08-21 11:10:00,540.27,540.51,540.0,540.45,1300.0,540.27,540.51,540.0,540.45,1300.0
2014-08-21 11:20:00,540.58,540.58,539.67,539.67,900.0,540.58,540.58,539.67,539.67,900.0
2014-08-21 11:30:00,539.77,539.77,539.31,539.71,3000.0,539.77,539.77,539.31,539.71,3000.0
2014-08-21 11:40:00,539.65,539.79,539.22,539.5,2900.0,539.65,539.79,539.22,539.5,2900.0
2014-08-21 11:50:00,539.71,539.84,539.57,539.58,1400.0,539.71,539.84,539.57,539.58,1400.0
2014-08-21 12:00:00,539.75,540.2,539.73,539.89,1900.0,539.75,540.2,539.73,539.89,1900.0
2014-08-21 12:10:00,540.07,540.35,540.06,540.19,1300.0,540.07,540.35,540.06,540.19,1300.0
2014-08-21 12:20:00,539.85,540.14,539.3,539.3,2100.0,539.85,540.14,539.3,539.3,2100.0
2014-08-21 12:30:00,539.27,539.3,539.01,539.3,1300.0,539.27,539.3,539.01,539.3,1300.0
2014-08-21 12:40:00,539.13,539.13,539.13,539.13,100.0,539.13,539.13,539.13,539.13,100.0
2014-08-21 12:50:00,538.77,538.78,538.27,538.35,2300.0,538.77,538.78,538.27,538.35,2300.0
2014-08-21 13:00:00,539.02,540.52,539.02,540.52,5100.0,539.02,540.52,539.02,540.52,5100.0
2014-08-21 13:10:00,540.11,540.7,540.11,540.66,900.0,540.11,540.7,540.11,540.66,900.0
2014-08-21 13:20:00,541.06,541.07,540.94,540.94,600.0,541.06,541.07,540.94,540.94,600.0
2014-08-21 13:30:00,540.83,540.96,540.57,540.78,1100.0,540.83,540.96,540.57,540.78,1100.0
2014-08-21 13:40:00,540.8,540.99,540.64,540.89,800.0,540.8,540.99,540.64,540.89,800.0
2014-08-21 13:50:00,540.64,540.64,540.2,540.61,1200.0,540.64,540.64,540.2,540.61,1200.0
2014-08-21 14:00:00,540.24,540.45,540.2,540.2,400.0,540.24,540.45,540.2,540.2,400.0
2014-08-21 14:10:00,540.0,540.0,539.64,539.74,1400.0,540.0,540.0,539.64,539.74,1400.0
2014-08-21 14:20:00,539.42,539.7,539.37,539.6,600.0,539.42,539.7,539.37,539.6,600.0
2014-08-21 14:30:00,539.25,539.25,539.07,539.07,400.0,539.25,539.25,539.07,539.07,400.0
2014-08-21 14:40:00,539.31,539.53,539.05,539.53,600.0,539.31,539.53,539.05,539.53,600.0
2014-08-21 14:50:00,539.05,539.33,539.03,539.15,1500.0,539.05,539.33,539.03,539.15,1500.0
2014-08-21 15:00:00,539.25,539.25,538.67,538.75,600.0,539.25,539.25,538.67,538.75,600.0
2014-08-21 15:10:00,538.81,539.06,538.29,538.3,2000.0,538.81,539.06,538.29,538.3,2000.0
2014-08-21 15:20:00,538.46,538.55,538.15,538.15,2100.0,538.46,538.55,538.15,538.15,2100.0
2014-08-21 15:30:00,538.15,538.58,538.06,538.14,2000.0,538.15,538.58,538.06,538.14,2000.0
2014-08-21 15:40:00,538.13,538.26,537.86,537.95,3000.0,538.13,538.26,537.86,537.95,3000.0
2014-08-21 15:50:00,538.08,538.12,537.39,537.88,7300.0,538.08,538.12,537.39,537.88,7300.0
2014-08-22 09:30:00,538.42,539.39,537.47,537.47,3500.0,538.42,539.39,537.47,537.47,3500.0
2014-08-22 09:40:00,538.37,538.37,537.47,537.83,900.0,538.37,538.37,537.47,537.83,900.0
2014-08-22 09:50:00,537.91,538.29,537.67,537.68,2800.0,537.91,538.29,537.67,537.68,2800.0
2014-08-22 10:00:00,537.75,537.98,536.92,537.67,4400.0,537.75,537.98,536.92,537.67,4400.0
2014-08-22 10:10:00,537.48,537.87,537.33,537.87,1500.0,537.48,537.87,537.33,537.87,1500.0
2014-08-22 10:20:00,537.36,537.8,537.2,537.8,900.0,537.36,537.8,537.2,537.8,900.0
2014-08-22 10:30:00,537.85,538.92,537.85,538.42,1900.0,537.85,538.92,537.85,538.42,1900.0
2014-08-22 10:40:00,538.2,538.2,537.76,537.76,300.0,538.2,538.2,537.76,537.76,300.0
2014-08-22 10:50:00,538.27,538.27,537.03,537.17,1200.0,538.27,538.27,537.03,537.17,1200.0
2014-08-22 11:00:00,537.2,537.21,536.58,537.0,2700.0,537.2,537.21,536.58,537.0,2700.0
2014-08-22 11:10:00,536.97,537.28,536.45,537.28,1200.0,536.97,537.28,536.45,537.28,1200.0
2014-08-22 11:20:00,536.95,537.38,536.66,537.38,400.0,536.95,537.38,536.66,537.38,400.0
2014-08-22 11:30:00,537.18,537.49,536.91,536.91,1100.0,537.18,537.49,536.91,536.91,1100.0
2014-08-22 11:40:00,537.2,537.21,536.69,536.69,3500.0,537.2,537.21,536.69,536.69,3500.0
2014-08-22 11:50:00,536.71,537.15,536.71,537.15,1900.0,536.71,537.15,536.71,537.15,1900.0
2014-08-22 12:00:00,537.31,537.45,536.95,536.95,600.0,537.31,537.45,536.95,536.95,600.0
2014-08-22 12:10:00,536.9,537.01,536.9,537.0,2400.0,536.9,537.01,536.9,537.0,2400.0
2014-08-22 12:20:00,537.0,537.44,536.88,537.29,3300.0,537.0,537.44,536.88,537.29,3300.0
2014-08-22 12:30:00,537.22,537.26,537.02,537.25,1600.0,537.22,537.26,537.02,537.25,1600.0
2014-08-22 12:40:00,537.27,537.27,536.92,537.26,1500.0,537.27,537.27,536.92,537.26,1500.0
2014-08-22 12:50:00,537.04,537.12,536.84,537.12,400.0,537.04,537.12,536.84,537.12,400.0
2014-08-22 13:00:00,537.23,537.3,536.95,537.04,1600.0,537.23,537.3,536.95,537.04,1600.0
2014-08-22 13:10:00,537.2,537.25,536.64,537.0,2500.0,537.2,537.25,536.64,537.0,2500.0
2014-08-22 13:20:00,537.09,537.29,536.65,537.29,2100.0,537.09,537.29,536.65,537.29,2100.0
2014-08-22 13:30:00,537.49,537.49,536.63,536.87,1700.0,537.49,537.49,536.63,536.87,1700.0
2014-08-22 13:40:00,536.95,537.07,536.56,537.0,1100.0,536.95,537.07,536.56,537.0,1100.0
2014-08-22 13:50:00,537.06,537.11,536.7,537.07,1400.0,537.06,537.11,536.7,537.07,1400.0
2014-08-22 14:00:00,537.24,537.31,536.9,537.16,1900.0,537.24,537.31,536.9,537.16,1900.0
2014-08-22 14:10:00,536.94,537.1,536.61,537.1,2200.0,536.94,537.1,536.61,537.1,2200.0
2014-08-22 14:20:00,537.01,537.18,536.88,536.93,8400.0,537.01,537.18,536.88,536.93,8400.0
2014-08-22 14:30:00,536.93,537.14,536.51,536.7,6700.0,536.93,537.14,536.51,536.7,6700.0
2014-08-22 14:40:00,536.64,537.3,536.64,537.3,1600.0,536.64,537.3,536.64,537.3,1600.0
2014-08-22 14:50:00,536.96,537.19,536.84,537.08,3700.0,536.96,537.19,536.84,537.08,3700.0
2014-08-22 15:00:00,536.93,537.3,536.82,537.0,5500.0,536.93,537.3,536.82,537.0,5500.0
2014-08-22 15:10:00,537.0,537.26,536.75,537.12,1700.0,537.0,537.26,536.75,537.12,1700.0
2014-08-22 15:20:00,537.09,537.13,536.8,537.0,1800.0,537.09,537.13,536.8,537.0,1800.0
2014-08-22 15:30:00,536.94,537.13,536.5,537.07,5200.0,536.94,537.13,536.5,537.07,5200.0
2014-08-22 15:40:00,537.09,537.1,536.7,536.99,6900.0,537.09,537.1,536.7,536.99,6900.0
2014-08-22 15:50:00,537.07,537.55,536.97,537.44,10600.0,537.07,537.55,536.97,537.44,10600.0
2014-08-25 09:30:00,539.0,543.63,538.0,538.08,1100.0,539.0,543.63,538.0,538.08,1100.0
2014-08-25 09:40:00,538.82,538.82,538.07,538.08,400.0,538.82,538.82,538.07,538.08,400.0
2014-08-25 09:50:00,538.12,538.6,538.0,538.0,2400.0,538.12,538.6,538.0,538.0,2400.0
2014-08-25 10:00:00,538.02,538.27,537.47,537.7,1400.0,538.02,538.27,537.47,537.7,1400.0
2014-08-25 10:10:00,538.21,538.21,537.65,537.65,400.0,538.21,538.21,537.65,537.65,400.0
2014-08-25 10:20:00,538.08,538.12,538.06,538.12,500.0,538.08,538.12,538.06,538.12,500.0
2014-08-25 10:30:00,538.38,538.93,538.28,538.9,1100.0,538.38,538.93,538.28,538.9,1100.0
2014-08-25 10:40:00,538.9,538.9,538.85,538.85,200.0,538.9,538.9,538.85,538.85,200.0
2014-08-25 10:50:00,539.18,539.24,539.18,539.24,400.0,539.18,539.24,539.18,539.24,400.0
2014-08-25 11:00:00,539.06,540.0,539.06,540.0,700.0,539.06,540.0,539.06,540.0,700.0
2014-08-25 11:10:00,540.0,540.0,539.66,539.67,900.0,540.0,540.0,539.66,539.67,900.0
2014-08-25 11:20:00,539.65,540.0,539.65,540.0,600.0,539.65,540.0,539.65,540.0,600.0
2014-08-25 11:30:00,540.56,540.63,540.09,540.56,600.0,540.56,540.63,540.09,540.56,600.0
2014-08-25 11:40:00,540.98,541.71,540.98,541.5,1100.0,540.98,541.71,540.98,541.5,1100.0
2014-08-25 11:50:00,541.5,541.85,541.5,541.72,1600.0,541.5,541.85,541.5,541.72,1600.0
2014-08-25 12:00:00,541.85,541.85,541.53,541.53,400.0,541.85,541.85,541.53,541.53,400.0
2014-08-25 12:10:00,541.42,541.42,541.08,541.09,1400.0,541.42,541.42,541.08,541.09,1400.0
2014-08-25 12:20:00,541.11,541.69,540.96,540.96,1600.0,541.11,541.69,540.96,540.96,1600.0
2014-08-25 12:30:00,541.16,541.45,541.16,541.45,400.0,541.16,541.45,541.16,541.45,400.0
2014-08-25 12:40:00,541.72,541.76,541.72,541.76,300.0,541.72,541.76,541.72,541.76,300.0
2014-08-25 12:50:00,541.85,541.86,541.71,541.86,400.0,541.85,541.86,541.71,541.86,400.0
2014-08-25 13:00:00,541.69,541.78,541.51,541.51,400.0,541.69,541.78,541.51,541.51,400.0
2014-08-25 13:10:00,541.03,541.4,541.03,541.07,300.0,541.03,541.4,541.03,541.07,300.0
2014-08-25 13:20:00,541.09,541.66,541.09,541.66,700.0,541.09,541.66,541.09,541.66,700.0
2014-08-25 13:30:00,541.42,541.66,541.42,541.66,300.0,541.42,541.66,541.42,541.66,300.0
2014-08-25 13:40:00,541.91,542.05,541.5,542.05,600.0,541.91,542.05,541.5,542.05,600.0
2014-08-25 13:50:00,542.05,542.3,541.92,542.1,1200.0,542.05,542.3,541.92,542.1,1200.0
2014-08-25 14:00:00,542.29,542.29,541.83,541.89,1100.0,542.29,542.29,541.83,541.89,1100.0
2014-08-25 14:10:00,541.7,542.08,541.7,541.98,500.0,541.7,542.08,541.7,541.98,500.0
2014-08-25 14:20:00,541.88,541.88,541.21,541.26,900.0,541.88,541.88,541.21,541.26,900.0
2014-08-25 14:30:00,541.62,541.62,541.0,541.37,1000.0,541.62,541.62,541.0,541.37,1000.0
2014-08-25 14:40:00,541.4,541.4,541.06,541.09,2800.0,541.4,541.4,541.06,541.09,2800.0
2014-08-25 14:50:00,541.01,541.25,541.01,541.24,2000.0,541.01,541.25,541.01,541.24,2000.0
2014-08-25 15:00:00,541.0,541.0,540.89,540.89,600.0,541.0,541.0,540.89,540.89,600.0
2014-08-25 15:10:00,540.98,540.98,540.84,540.84,500.0,540.98,540.98,540.84,540.84,500.0
2014-08-25 15:20:00,541.05,541.54,541.05,541.16,2700.0,541.05,541.54,541.05,541.16,2700.0
2014-08-25 15:30:00,541.35,541.54,541.32,541.43,2900.0,541.35,541.54,541.32,541.43,2900.0
2014-08-25 15:40:00,541.4,541.41,540.73,540.84,9200.0,541.4,541.41,540.73,540.84,9200.0
2014-08-25 15:50:00,541.04,541.09,540.67,540.94,6000.0,541.04,541.09,540.67,540.94,6000.0
2014-08-26 09:30:00,542.0,542.0,539.65,539.78,2100.0,542.0,542.0,539.65,539.78,2100.0
2014-08-26 09:40:00,540.21,540.25,539.0,539.3,3700.0,540.21,540.25,539.0,539.3,3700.0
2014-08-26 09:50:00,539.84,539.84,538.55,538.86,600.0,539.84,539.84,538.55,538.86,600.0
2014-08-26 10:00:00,538.95,539.2,538.85,539.16,800.0,538.95,539.2,538.85,539.16,800.0
2014-08-26 10:10:00,539.35,539.35,538.94,539.22,700.0,539.35,539.35,538.94,539.22,700.0
2014-08-26 10:20:00,538.86,539.07,538.32,538.32,1100.0,538.86,539.07,538.32,538.32,1100.0
2014-08-26 10:30:00,538.57,538.67,538.15,538.15,1400.0,538.57,538.67,538.15,538.15,1400.0
2014-08-26 10:40:00,537.94,538.6,537.92,538.6,2300.0,537.94,538.6,537.92,538.6,2300.0
2014-08-26 10:50:00,538.41,538.6,538.04,538.28,1700.0,538.41,538.6,538.04,538.28,1700.0
2014-08-26 11:00:00,538.11,538.51,538.0,538.05,1700.0,538.11,538.51,538.0,538.05,1700.0
2014-08-26 11:10:00,538.0,538.0,537.28,537.38,3600.0,538.0,538.0,537.28,537.38,3600.0
2014-08-26 11:20:00,537.32,537.32,537.0,537.19,2700.0,537.32,537.32,537.0,537.19,2700.0
2014-08-26 11:30:00,537.15,537.15,536.46,536.46,2800.0,537.15,537.15,536.46,536.46,2800.0
2014-08-26 11:40:00,536.52,536.6,536.09,536.13,3000.0,536.52,536.6,536.09,536.13,3000.0
2014-08-26 11:50:00,536.0,536.55,536.0,536.28,1400.0,536.0,536.55,536.0,536.28,1400.0
2014-08-26 12:00:00,536.38,536.38,535.91,536.0,2900.0,536.38,536.38,535.91,536.0,2900.0
2014-08-26 12:10:00,535.91,535.91,535.2,535.2,2700.0,535.91,535.91,535.2,535.2,2700.0
2014-08-26 12:20:00,535.33,535.39,535.2,535.2,300.0,535.33,535.39,535.2,535.2,300.0
2014-08-26 12:30:00,535.06,535.18,535.0,535.08,1500.0,535.06,535.18,535.0,535.08,1500.0
2014-08-26 12:40:00,535.0,535.5,535.0,535.4,1900.0,535.0,535.5,535.0,535.4,1900.0
2014-08-26 12:50:00,535.39,535.66,535.11,535.51,1700.0,535.39,535.66,535.11,535.51,1700.0
2014-08-26 13:00:00,535.51,536.04,535.51,536.04,1500.0,535.51,536.04,535.51,536.04,1500.0
2014-08-26 13:10:00,535.83,535.93,535.77,535.82,500.0,535.83,535.93,535.77,535.82,500.0
2014-08-26 13:20:00,535.9,536.53,535.9,536.41,3200.0,535.9,536.53,535.9,536.41,3200.0
2014-08-26 13:30:00,536.47,536.47,536.22,536.22,600.0,536.47,536.47,536.22,536.22,600.0
2014-08-26 13:40:00,536.34,536.34,536.01,536.07,1600.0,536.34,536.34,536.01,536.07,1600.0
2014-08-26 13:50:00,535.91,536.09,535.85,535.85,1300.0,535.91,536.09,535.85,535.85,1300.0
2014-08-26 14:00:00,536.12,536.22,536.04,536.17,3500.0,536.12,536.22,536.04,536.17,3500.0
2014-08-26 14:10:00,536.15,536.37,536.05,536.37,1400.0,536.15,536.37,536.05,536.37,1400.0
2014-08-26 14:20:00,536.15,536.15,535.99,535.99,900.0,536.15,536.15,535.99,535.99,900.0
2014-08-26 14:30:00,535.85,535.93,535.8,535.8,600.0,535.85,535.93,535.8,535.8,600.0
2014-08-26 14:40:00,535.9,535.9,535.71,535.76,600.0,535.9,535.9,535.71,535.76,600.0
2014-08-26 14:50:00,535.63,535.9,535.45,535.48,1600.0,535.63,535.9,535.45,535.48,1600.0
2014-08-26 15:00:00,535.47,535.65,535.43,535.56,5700.0,535.47,535.65,535.43,535.56,5700.0
2014-08-26 15:10:00,535.61,535.76,535.51,535.76,1000.0,535.61,535.76,535.51,535.76,1000.0
2014-08-26 15:20:00,535.81,535.81,535.62,535.67,1900.0,535.81,535.81,535.62,535.67,1900.0
2014-08-26 15:30:00,535.66,535.7,535.51,535.56,1900.0,535.66,535.7,535.51,535.56,1900.0
2014-08-26 15:40:00,535.56,536.75,535.56,536.68,7600.0,535.56,536.75,535.56,536.68,7600.0
2014-08-26 15:50:00,536.68,536.81,535.73,536.09,17600.0,536.68,536.81,535.73,536.09,17600.0
2014-08-27 09:30:00,537.83,537.83,535.02,535.02,2200.0,537.83,537.83,535.02,535.02,2200.0
2014-08-27 09:40:00,535.71,535.8,535.39,535.79,1000.0,535.71,535.8,535.39,535.79,1000.0
2014-08-27 09:50:00,535.8,536.42,535.8,536.11,600.0,535.8,536.42,535.8,536.11,600.0
2014-08-27 10:00:00,536.2,536.57,535.75,536.57,1800.0,536.2,536.57,535.75,536.57,1800.0
2014-08-27 10:10:00,536.6,536.6,536.2,536.45,2500.0,536.6,536.6,536.2,536.45,2500.0
2014-08-27 10:20:00,536.65,537.58,536.54,537.33,2600.0,536.65,537.58,536.54,537.33,2600.0
2014-08-27 10:30:00,537.39,537.57,537.28,537.5,500.0,537.39,537.57,537.28,537.5,500.0
2014-08-27 10:40:00,537.22,537.51,537.22,537.51,300.0,537.22,537.51,537.22,537.51,300.0
2014-08-27 10:50:00,537.7,538.18,537.7,537.99,1100.0,537.7,538.18,537.7,537.99,1100.0
2014-08-27 11:00:00,538.04,538.72,537.85,537.85,1300.0,538.04,538.72,537.85,537.85,1300.0
2014-08-27 11:10:00,538.0,538.0,537.67,537.85,700.0,538.0,538.0,537.67,537.85,700.0
2014-08-27 11:20:00,537.95,538.18,537.81,537.81,1000.0,537.95,538.18,537.81,537.81,1000.0
2014-08-27 11:30:00,538.2,538.52,538.0,538.52,700.0,538.2,538.52,538.0,538.52,700.0
2014-08-27 11:40:00,538.0,538.74,538.0,538.38,500.0,538.0,538.74,538.0,538.38,500.0
2014-08-27 11:50:00,538.38,538.38,538.38,538.38,0.0,538.38,538.38,538.38,538.38,0.0
2014-08-27 12:00:00,537.92,537.99,537.65,537.76,2200.0,537.92,537.99,537.65,537.76,2200.0
2014-08-27 12:10:00,537.71,537.76,537.52,537.76,400.0,537.71,537.76,537.52,537.76,400.0
2014-08-27 12:20:00,537.74,537.95,537.72,537.79,400.0,537.74,537.95,537.72,537.79,400.0
2014-08-27 12:30:00,537.68,537.7,537.3,537.3,1000.0,537.68,537.7,537.3,537.3,1000.0
2014-08-27 12:40:00,537.15,537.58,537.15,537.58,1100.0,537.15,537.58,537.15,537.58,1100.0
2014-08-27 12:50:00,537.87,537.87,537.5,537.62,600.0,537.87,537.87,537.5,537.62,600.0
2014-08-27 13:00:00,537.96,538.5,537.95,537.99,1000.0,537.96,538.5,537.95,537.99,1000.0
2014-08-27 13:10:00,537.99,537.99,537.99,537.99,0.0,537.99,537.99,537.99,537.99,0.0
2014-08-27 13:20:00,538.08,538.48,538.08,538.48,600.0,538.08,538.48,538.08,538.48,600.0
2014-08-27 13:30:00,538.53,538.54,538.17,538.17,300.0,538.53,538.54,538.17,538.17,300.0
2014-08-27 13:40:00,538.46,539.5,538.46,539.17,2000.0,538.46,539.5,538.46,539.17,2000.0
2014-08-27 13:50:00,539.1,539.39,539.06,539.39,900.0,539.1,539.39,539.06,539.39,900.0
2014-08-27 14:00:00,539.25,539.25,539.19,539.25,700.0,539.25,539.25,539.19,539.25,700.0
2014-08-27 14:10:00,538.69,538.84,538.35,538.35,600.0,538.69,538.84,538.35,538.35,600.0
2014-08-27 14:20:00,538.36,538.52,538.21,538.44,1400.0,538.36,538.52,538.21,538.44,1400.0
2014-08-27 14:30:00,538.41,538.41,538.2,538.2,300.0,538.41,538.41,538.2,538.2,300.0
2014-08-27 14:40:00,538.2,538.44,537.67,537.95,3100.0,538.2,538.44,537.67,537.95,3100.0
2014-08-27 14:50:00,537.82,537.82,537.46,537.46,1200.0,537.82,537.82,537.46,537.46,1200.0
2014-08-27 15:00:00,537.07,537.52,536.95,537.5,1400.0,537.07,537.52,536.95,537.5,1400.0
2014-08-27 15:10:00,537.04,537.39,537.0,537.39,600.0,537.04,537.39,537.0,537.39,600.0
2014-08-27 15:20:00,537.13,537.4,537.08,537.4,1400.0,537.13,537.4,537.08,537.4,1400.0
2014-08-27 15:30:00,537.39,537.79,537.23,537.79,1600.0,537.39,537.79,537.23,537.79,1600.0
2014-08-27 15:40:00,537.76,537.77,537.3,537.76,5000.0,537.76,537.77,537.3,537.76,5000.0
2014-08-27 15:50:00,537.76,538.9,537.63,538.15,35100.0,537.76,538.9,537.63,538.15,35100.0
2014-08-28 09:30:00,535.09,535.15,533.6,533.6,2000.0,535.09,535.15,533.6,533.6,2000.0
2014-08-28 09:40:00,533.59,536.02,533.59,536.0,3700.0,533.59,536.02,533.59,536.0,3700.0
2014-08-28 09:50:00,535.75,535.75,535.75,535.75,100.0,535.75,535.75,535.75,535.75,100.0
2014-08-28 10:00:00,535.75,537.0,535.74,536.99,3600.0,535.75,537.0,535.74,536.99,3600.0
2014-08-28 10:10:00,536.4,536.4,536.26,536.26,300.0,536.4,536.4,536.26,536.26,300.0
2014-08-28 10:20:00,536.3,537.63,536.29,537.01,2700.0,536.3,537.63,536.29,537.01,2700.0
2014-08-28 10:30:00,537.65,537.68,537.5,537.58,1000.0,537.65,537.68,537.5,537.58,1000.0
2014-08-28 10:40:00,537.81,538.03,537.47,538.03,800.0,537.81,538.03,537.47,538.03,800.0
2014-08-28 10:50:00,538.03,538.03,538.03,538.03,0.0,538.03,538.03,538.03,538.03,0.0
2014-08-28 11:00:00,537.89,537.89,537.44,537.44,300.0,537.89,537.89,537.44,537.44,300.0
2014-08-28 11:10:00,537.44,538.01,537.44,537.87,800.0,537.44,538.01,537.44,537.87,800.0
2014-08-28 11:20:00,537.78,537.99,537.75,537.99,1200.0,537.78,537.99,537.75,537.99,1200.0
2014-08-28 11:30:00,538.0,538.38,537.96,537.96,800.0,538.0,538.38,537.96,537.96,800.0
2014-08-28 11:40:00,538.24,538.24,537.94,538.06,900.0,538.24,538.24,537.94,538.06,900.0
2014-08-28 11:50:00,538.07,538.2,538.07,538.2,1200.0,538.07,538.2,538.07,538.2,1200.0
2014-08-28 12:00:00,538.5,538.78,538.5,538.78,1300.0,538.5,538.78,538.5,538.78,1300.0
2014-08-28 12:10:00,538.75,538.75,538.75,538.75,100.0,538.75,538.75,538.75,538.75,100.0
2014-08-28 12:20:00,538.75,538.75,538.75,538.75,0.0,538.75,538.75,538.75,538.75,0.0
2014-08-28 12:30:00,538.99,538.99,538.75,538.84,500.0,538.99,538.99,538.75,538.84,500.0
2014-08-28 12:40:00,539.0,539.0,538.94,538.94,400.0,539.0,539.0,538.94,538.94,400.0
2014-08-28 12:50:00,538.93,539.1,538.92,539.05,1200.0,538.93,539.1,538.92,539.05,1200.0
2014-08-28 13:00:00,539.11,539.21,539.06,539.1,600.0,539.11,539.21,539.06,539.1,600.0
2014-08-28 13:10:00,539.2,539.45,538.93,539.45,2000.0,539.2,539.45,538.93,539.45,2000.0
2014-08-28 13:20:00,539.15,539.56,539.15,539.31,800.0,539.15,539.56,539.15,539.31,800.0
2014-08-28 13:30:00,539.31,539.89,539.31,539.57,600.0,539.31,539.89,539.31,539.57,600.0
2014-08-28 13:40:00,539.64,540.0,539.4,539.47,3000.0,539.64,540.0,539.4,539.47,3000.0
2014-08-28 13:50:00,539.4,539.65,539.4,539.51,1300.0,539.4,539.65,539.4,539.51,1300.0
2014-08-28 14:00:00,539.56,539.99,539.47,539.99,1300.0,539.56,539.99,539.47,539.99,1300.0
2014-08-28 14:10:00,539.75,539.75,539.46,539.46,600.0,539.75,539.75,539.46,539.46,600.0
2014-08-28 14:20:00,539.41,539.81,539.28,539.81,1500.0,539.41,539.81,539.28,539.81,1500.0
2014-08-28 14:30:00,539.72,539.72,539.48,539.52,800.0,539.72,539.72,539.48,539.52,800.0
2014-08-28 14:40:00,539.58,539.64,539.27,539.64,1100.0,539.58,539.64,539.27,539.64,1100.0
2014-08-28 14:50:00,539.26,539.48,539.14,539.14,1800.0,539.26,539.48,539.14,539.14,1800.0
2014-08-28 15:00:00,539.22,539.23,538.87,538.87,1600.0,539.22,539.23,538.87,538.87,1600.0
2014-08-28 15:10:00,538.96,539.9,538.96,539.83,900.0,538.96,539.9,538.96,539.83,900.0
2014-08-28 15:20:00,539.85,539.96,539.38,539.38,600.0,539.85,539.96,539.38,539.38,600.0
2014-08-28 15:30:00,539.43,539.62,538.84,539.05,1900.0,539.43,539.62,538.84,539.05,1900.0
2014-08-28 15:40:00,539.13,539.38,538.98,539.38,3600.0,539.13,539.38,538.98,539.38,3600.0
2014-08-28 15:50:00,538.86,539.21,538.72,538.77,8400.0,538.86,539.21,538.72,538.77,8400.0
2014-08-29 09:30:00,540.41,540.41,539.66,539.66,900.0,540.41,540.41,539.66,539.66,900.0
2014-08-29 09:40:00,539.25,539.66,539.24,539.24,500.0,539.25,539.66,539.24,539.24,500.0
2014-08-29 09:50:00,539.45,539.45,537.33,538.45,2900.0,539.45,539.45,537.33,538.45,2900.0
2014-08-29 10:00:00,538.42,538.53,538.42,538.48,1100.0,538.42,538.53,538.42,538.48,1100.0
2014-08-29 10:10:00,538.9,538.9,537.96,538.59,3200.0,538.9,538.9,537.96,538.59,3200.0
2014-08-29 10:20:00,538.79,538.91,538.53,538.88,2500.0,538.79,538.91,538.53,538.88,2500.0
2014-08-29 10:30:00,538.96,539.08,538.74,538.92,2400.0,538.96,539.08,538.74,538.92,2400.0
2014-08-29 10:40:00,538.92,539.4,538.86,539.24,3000.0,538.92,539.4,538.86,539.24,3000.0
2014-08-29 10:50:00,539.02,539.49,538.84,538.93,1600.0,539.02,539.49,538.84,538.93,1600.0
2014-08-29 11:00:00,539.1,539.47,538.95,539.33,6700.0,539.1,539.47,538.95,539.33,6700.0
2014-08-29 11:10:00,539.35,539.63,539.2,539.61,3400.0,539.35,539.63,539.2,539.61,3400.0
2014-08-29 11:20:00,539.58,539.62,539.56,539.56,900.0,539.58,539.62,539.56,539.56,900.0
2014-08-29 11:30:00,539.33,539.64,539.33,539.64,200.0,539.33,539.64,539.33,539.64,200.0
2014-08-29 11:40:00,539.8,539.86,539.5,539.56,400.0,539.8,539.86,539.5,539.56,400.0
2014-08-29 11:50:00,539.56,539.56,539.56,539.56,0.0,539.56,539.56,539.56,539.56,0.0
2014-08-29 12:00:00,539.63,539.82,539.62,539.82,400.0,539.63,539.82,539.62,539.82,400.0
2014-08-29 12:10:00,539.52,540.34,539.52,540.07,2000.0,539.52,540.34,539.52,540.07,2000.0
2014-08-29 12:20:00,540.27,540.27,540.03,540.11,1200.0,540.27,540.27,540.03,540.11,1200.0
2014-08-29 12:30:00,540.0,540.0,539.68,539.68,800.0,540.0,540.0,539.68,539.68,800.0
2014-08-29 12:40:00,539.65,539.65,539.65,539.65,100.0,539.65,539.65,539.65,539.65,100.0
2014-08-29 12:50:00,539.94,539.97,539.51,539.51,300.0,539.94,539.97,539.51,539.51,300.0
2014-08-29 13:00:00,539.91,539.91,539.57,539.75,300.0,539.91,539.91,539.57,539.75,300.0
2014-08-29 13:10:00,539.41,539.71,539.37,539.37,600.0,539.41,539.71,539.37,539.37,600.0
2014-08-29 13:20:00,539.33,539.33,539.06,539.06,400.0,539.33,539.33,539.06,539.06,400.0
2014-08-29 13:30:00,539.27,539.27,539.27,539.27,100.0,539.27,539.27,539.27,539.27,100.0
2014-08-29 13:40:00,538.92,539.11,538.88,538.88,400.0,538.92,539.11,538.88,538.88,400.0
2014-08-29 13:50:00,538.79,539.05,538.79,538.8,3400.0,538.79,539.05,538.79,538.8,3400.0
2014-08-29 14:00:00,538.98,539.2,538.9,539.01,1400.0,538.98,539.2,538.9,539.01,1400.0
2014-08-29 14:10:00,538.89,539.17,538.79,538.79,600.0,538.89,539.17,538.79,538.79,600.0
2014-08-29 14:20:00,538.82,538.82,538.6,538.74,500.0,538.82,538.82,538.6,538.74,500.0
2014-08-29 14:30:00,538.52,538.75,538.52,538.52,400.0,538.52,538.75,538.52,538.52,400.0
2014-08-29 14:40:00,538.52,538.99,538.5,538.89,1500.0,538.52,538.99,538.5,538.89,1500.0
2014-08-29 14:50:00,539.0,539.11,538.8,538.84,900.0,539.0,539.11,538.8,538.84,900.0
2014-08-29 15:00:00,538.75,538.98,538.62,538.62,2200.0,538.75,538.98,538.62,538.62,2200.0
2014-08-29 15:10:00,538.75,538.84,538.39,538.5,3200.0,538.75,538.84,538.39,538.5,3200.0
2014-08-29 15:20:00,538.45,538.49,538.1,538.27,1400.0,538.45,538.49,538.1,538.27,1400.0
2014-08-29 15:30:00,538.06,538.15,537.92,538.15,1300.0,538.06,538.15,537.92,538.15,1300.0
2014-08-29 15:40:00,538.13,538.84,537.93,538.8,5500.0,538.13,538.84,537.93,538.8,5500.0
2014-08-29 15:50:00,538.72,539.06,538.64,538.71,6800.0,538.72,539.06,538.64,538.71,6800.0
2014-09-02 09:30:00,534.67,540.0,534.67,539.99,15300.0,534.67,540.0,534.67,539.99,15300.0
2014-09-02 09:40:00,539.99,539.99,538.56,539.12,4300.0,539.99,539.99,538.56,539.12,4300.0
2014-09-02 09:50:00,539.47,540.03,538.86,540.0,9000.0,539.47,540.03,538.86,540.0,9000.0
2014-09-02 10:00:00,540.3,540.3,539.39,540.1,3400.0,540.3,540.3,539.39,540.1,3400.0
2014-09-02 10:10:00,540.2,541.39,540.2,541.16,2900.0,540.2,541.39,540.2,541.16,2900.0
2014-09-02 10:20:00,541.08,541.8,540.52,541.26,2400.0,541.08,541.8,540.52,541.26,2400.0
2014-09-02 10:30:00,541.8,541.8,540.41,540.8,4600.0,541.8,541.8,540.41,540.8,4600.0
2014-09-02 10:40:00,540.71,540.83,540.01,540.34,2700.0,540.71,540.83,540.01,540.34,2700.0
2014-09-02 10:50:00,540.16,540.16,539.56,539.56,900.0,540.16,540.16,539.56,539.56,900.0
2014-09-02 11:00:00,540.12,540.12,539.01,539.01,2200.0,540.12,540.12,539.01,539.01,2200.0
2014-09-02 11:10:00,539.16,539.18,538.0,538.11,4400.0,539.16,539.18,538.0,538.11,4400.0
2014-09-02 11:20:00,538.48,538.69,538.21,538.51,2600.0,538.48,538.69,538.21,538.51,2600.0
2014-09-02 11:30:00,538.5,538.75,538.43,538.74,3500.0,538.5,538.75,538.43,538.74,3500.0
2014-09-02 11:40:00,538.68,538.84,538.42,538.42,1400.0,538.68,538.84,538.42,538.42,1400.0
2014-09-02 11:50:00,538.64,538.64,538.4,538.43,2900.0,538.64,538.64,538.4,538.43,2900.0
2014-09-02 12:00:00,538.43,538.73,538.13,538.73,2400.0,538.43,538.73,538.13,538.73,2400.0
2014-09-02 12:10:00,538.58,538.94,538.5,538.77,1000.0,538.58,538.94,538.5,538.77,1000.0
2014-09-02 12:20:00,538.94,538.94,538.8,538.8,500.0,538.94,538.94,538.8,538.8,500.0
2014-09-02 12:30:00,538.77,538.85,537.91,537.91,2600.0,538.77,538.85,537.91,537.91,2600.0
2014-09-02 12:40:00,537.91,538.0,537.5,537.88,3600.0,537.91,538.0,537.5,537.88,3600.0
2014-09-02 12:50:00,537.83,537.83,537.42,537.5,1000.0,537.83,537.83,537.42,537.5,1000.0
2014-09-02 13:00:00,537.62,537.75,537.47,537.75,1000.0,537.62,537.75,537.47,537.75,1000.0
2014-09-02 13:10:00,537.67,537.8,537.67,537.8,500.0,537.67,537.8,537.67,537.8,500.0
2014-09-02 13:20:00,537.61,537.73,537.47,537.68,1000.0,537.61,537.73,537.47,537.68,1000.0
2014-09-02 13:30:00,537.4,537.53,537.01,537.52,2100.0,537.4,537.53,537.01,537.52,2100.0
2014-09-02 13:40:00,537.28,537.34,537.0,537.2,700.0,537.28,537.34,537.0,537.2,700.0
2014-09-02 13:50:00,537.02,537.49,537.02,537.4,1700.0,537.02,537.49,537.02,537.4,1700.0
2014-09-02 14:00:00,537.4,537.4,537.4,537.4,0.0,537.4,537.4,537.4,537.4,0.0
2014-09-02 14:10:00,537.47,537.87,537.39,537.87,3500.0,537.47,537.87,537.39,537.87,3500.0
2014-09-02 14:20:00,537.92,538.05,537.73,537.77,2100.0,537.92,538.05,537.73,537.77,2100.0
2014-09-02 14:30:00,537.9,537.91,537.69,537.79,1700.0,537.9,537.91,537.69,537.79,1700.0
2014-09-02 14:40:00,537.8,537.95,537.58,537.84,1500.0,537.8,537.95,537.58,537.84,1500.0
2014-09-02 14:50:00,537.85,538.6,537.85,538.34,3400.0,537.85,538.6,537.85,538.34,3400.0
2014-09-02 15:00:00,538.44,538.48,538.22,538.48,3000.0,538.44,538.48,538.22,538.48,3000.0
2014-09-02 15:10:00,538.19,538.49,537.99,538.02,1100.0,538.19,538.49,537.99,538.02,1100.0
2014-09-02 15:20:00,537.89,537.89,537.01,537.26,7400.0,537.89,537.89,537.01,537.26,7400.0
2014-09-02 15:30:00,537.22,537.22,536.34,536.62,7300.0,537.22,537.22,536.34,536.62,7300.0
2014-09-02 15:40:00,536.41,537.04,536.4,536.94,8200.0,536.41,537.04,536.4,536.94,8200.0
2014-09-02 15:50:00,537.03,537.11,536.18,536.47,20900.0,537.03,537.11,536.18,536.47,20900.0
2014-09-03 09:30:00,538.11,539.86,536.5,538.06,2600.0,538.11,539.86,536.5,538.06,2600.0
2014-09-03 09:40:00,537.5,537.86,536.27,537.12,1500.0,537.5,537.86,536.27,537.12,1500.0
2014-09-03 09:50:00,536.27,536.34,536.02,536.22,400.0,536.27,536.34,536.02,536.22,400.0
2014-09-03 10:00:00,536.29,536.61,536.29,536.61,700.0,536.29,536.61,536.29,536.61,700.0
2014-09-03 10:10:00,536.49,536.49,536.02,536.02,800.0,536.49,536.49,536.02,536.02,800.0
2014-09-03 10:20:00,535.84,535.93,534.97,534.97,2800.0,535.84,535.93,534.97,534.97,2800.0
2014-09-03 10:30:00,535.23,536.56,535.23,536.33,4100.0,535.23,536.56,535.23,536.33,4100.0
2014-09-03 10:40:00,536.21,537.0,536.21,536.8,1500.0,536.21,537.0,536.21,536.8,1500.0
2014-09-03 10:50:00,537.33,537.33,536.62,536.62,2500.0,537.33,537.33,536.62,536.62,2500.0
2014-09-03 11:00:00,537.13,537.13,536.73,536.85,500.0,537.13,537.13,536.73,536.85,500.0
2014-09-03 11:10:00,536.85,536.99,536.46,536.55,2200.0,536.85,536.99,536.46,536.55,2200.0
2014-09-03 11:20:00,536.86,537.13,536.33,536.64,1200.0,536.86,537.13,536.33,536.64,1200.0
2014-09-03 11:30:00,536.63,536.91,536.52,536.91,900.0,536.63,536.91,536.52,536.91,900.0
2014-09-03 11:40:00,536.65,536.75,536.39,536.75,1100.0,536.65,536.75,536.39,536.75,1100.0
2014-09-03 11:50:00,536.87,537.2,536.8,536.8,400.0,536.87,537.2,536.8,536.8,400.0
2014-09-03 12:00:00,537.2,538.02,537.2,538.01,2600.0,537.2,538.02,537.2,538.01,2600.0
2014-09-03 12:10:00,537.74,538.2,537.5,537.7,1900.0,537.74,538.2,537.5,537.7,1900.0
2014-09-03 12:20:00,537.68,537.68,537.44,537.44,600.0,537.68,537.68,537.44,537.44,600.0
2014-09-03 12:30:00,537.45,537.75,537.45,537.75,200.0,537.45,537.75,537.45,537.75,200.0
2014-09-03 12:40:00,537.75,538.09,537.5,537.65,1700.0,537.75,538.09,537.5,537.65,1700.0
2014-09-03 12:50:00,537.31,537.31,537.08,537.08,600.0,537.31,537.31,537.08,537.08,600.0
2014-09-03 13:00:00,537.07,537.26,537.07,537.1,500.0,537.07,537.26,537.07,537.1,500.0
2014-09-03 13:10:00,537.08,537.3,537.08,537.3,500.0,537.08,537.3,537.08,537.3,500.0
2014-09-03 13:20:00,536.92,537.34,536.92,537.34,500.0,536.92,537.34,536.92,537.34,500.0
2014-09-03 13:30:00,537.2,537.2,537.2,537.2,100.0,537.2,537.2,537.2,537.2,100.0
2014-09-03 13:40:00,537.19,537.44,537.19,537.39,1600.0,537.19,537.44,537.19,537.39,1600.0
2014-09-03 13:50:00,537.19,537.53,537.14,537.53,700.0,537.19,537.53,537.14,537.53,700.0
2014-09-03 14:00:00,537.55,537.55,537.22,537.55,600.0,537.55,537.55,537.22,537.55,600.0
2014-09-03 14:10:00,537.35,537.54,537.2,537.21,1300.0,537.35,537.54,537.2,537.21,1300.0
2014-09-03 14:20:00,537.27,537.29,537.04,537.1,1400.0,537.27,537.29,537.04,537.1,1400.0
2014-09-03 14:30:00,537.12,537.21,536.84,536.84,700.0,537.12,537.21,536.84,536.84,700.0
2014-09-03 14:40:00,537.19,537.27,536.96,536.96,1100.0,537.19,537.27,536.96,536.96,1100.0
2014-09-03 14:50:00,536.69,536.89,536.34,536.35,2600.0,536.69,536.89,536.34,536.35,2600.0
2014-09-03 15:00:00,536.29,536.46,536.18,536.26,1700.0,536.29,536.46,536.18,536.26,1700.0
2014-09-03 15:10:00,536.62,536.96,536.57,536.96,3000.0,536.62,536.96,536.57,536.96,3000.0
2014-09-03 15:20:00,536.89,537.03,536.85,536.85,1300.0,536.89,537.03,536.85,536.85,1300.0
2014-09-03 15:30:00,536.83,536.86,536.8,536.8,1200.0,536.83,536.86,536.8,536.8,1200.0
2014-09-03 15:40:00,536.76,536.98,536.76,536.93,4400.0,536.76,536.98,536.76,536.93,4400.0
2014-09-03 15:50:00,536.92,537.4,536.75,537.07,7900.0,536.92,537.4,536.75,537.07,7900.0
2014-09-04 09:30:00,537.21,537.75,535.58,537.14,2000.0,537.21,537.75,535.58,537.14,2000.0
2014-09-04 09:40:00,537.67,538.38,537.27,537.78,3600.0,537.67,538.38,537.27,537.78,3600.0
2014-09-04 09:50:00,538.03,538.27,537.23,537.23,2100.0,538.03,538.27,537.23,537.23,2100.0
2014-09-04 10:00:00,537.7,537.89,537.04,537.18,2800.0,537.7,537.89,537.04,537.18,2800.0
2014-09-04 10:10:00,536.94,537.86,536.83,537.47,2700.0,536.94,537.86,536.83,537.47,2700.0
2014-09-04 10:20:00,537.49,537.8,537.15,537.43,3200.0,537.49,537.8,537.15,537.43,3200.0
2014-09-04 10:30:00,537.54,537.77,537.52,537.59,1700.0,537.54,537.77,537.52,537.59,1700.0
2014-09-04 10:40:00,537.67,538.14,537.57,538.14,2500.0,537.67,538.14,537.57,538.14,2500.0
2014-09-04 10:50:00,538.16,538.35,538.13,538.17,1000.0,538.16,538.35,538.13,538.17,1000.0
2014-09-04 11:00:00,538.19,538.37,538.12,538.12,1300.0,538.19,538.37,538.12,538.12,1300.0
2014-09-04 11:10:00,538.05,538.05,537.71,537.76,2500.0,538.05,538.05,537.71,537.76,2500.0
2014-09-04 11:20:00,538.07,538.13,537.74,537.81,1600.0,538.07,538.13,537.74,537.81,1600.0
2014-09-04 11:30:00,537.5,537.65,537.4,537.62,1000.0,537.5,537.65,537.4,537.62,1000.0
2014-09-04 11:40:00,537.6,537.86,537.5,537.61,2000.0,537.6,537.86,537.5,537.61,2000.0
2014-09-04 11:50:00,538.07,538.33,537.78,537.78,1400.0,538.07,538.33,537.78,537.78,1400.0
2014-09-04 12:00:00,538.06,538.28,537.78,538.04,2100.0,538.06,538.28,537.78,538.04,2100.0
2014-09-04 12:10:00,537.84,537.84,537.82,537.82,400.0,537.84,537.84,537.82,537.82,400.0
2014-09-04 12:20:00,537.78,538.13,537.67,537.67,900.0,537.78,538.13,537.67,537.67,900.0
2014-09-04 12:30:00,537.71,537.71,537.44,537.63,400.0,537.71,537.71,537.44,537.63,400.0
2014-09-04 12:40:00,537.41,537.88,537.41,537.71,1100.0,537.41,537.88,537.41,537.71,1100.0
2014-09-04 12:50:00,537.56,537.56,537.56,537.56,300.0,537.56,537.56,537.56,537.56,300.0
2014-09-04 13:00:00,537.64,537.9,537.64,537.9,300.0,537.64,537.9,537.64,537.9,300.0
2014-09-04 13:10:00,537.92,537.92,537.69,537.72,500.0,537.92,537.92,537.69,537.72,500.0
2014-09-04 13:20:00,537.69,537.88,537.69,537.88,500.0,537.69,537.88,537.69,537.88,500.0
2014-09-04 13:30:00,537.78,537.78,537.51,537.66,700.0,537.78,537.78,537.51,537.66,700.0
2014-09-04 13:40:00,537.62,537.72,537.48,537.53,1500.0,537.62,537.72,537.48,537.53,1500.0
2014-09-04 13:50:00,537.6,537.7,537.54,537.67,900.0,537.6,537.7,537.54,537.67,900.0
2014-09-04 14:00:00,537.75,537.77,537.59,537.75,600.0,537.75,537.77,537.59,537.75,600.0
2014-09-04 14:10:00,537.68,537.68,537.57,537.57,500.0,537.68,537.68,537.57,537.57,500.0
2014-09-04 14:20:00,537.51,537.51,536.9,537.13,2900.0,537.51,537.51,536.9,537.13,2900.0
2014-09-04 14:30:00,537.19,537.19,536.85,537.17,1100.0,537.19,537.19,536.85,537.17,1100.0
2014-09-04 14:40:00,537.13,537.42,537.13,537.25,1700.0,537.13,537.42,537.13,537.25,1700.0
2014-09-04 14:50:00,537.25,537.52,536.99,536.99,2100.0,537.25,537.52,536.99,536.99,2100.0
2014-09-04 15:00:00,537.16,537.39,536.9,537.26,1900.0,537.16,537.39,536.9,537.26,1900.0
2014-09-04 15:10:00,536.95,536.95,535.36,535.38,4900.0,536.95,536.95,535.36,535.38,4900.0
2014-09-04 15:20:00,535.48,535.48,534.85,535.13,6000.0,535.48,535.48,534.85,535.13,6000.0
2014-09-04 15:30:00,535.15,535.26,535.0,535.0,5000.0,535.15,535.26,535.0,535.0,5000.0
2014-09-04 15:40:00,535.01,535.51,534.98,535.35,7500.0,535.01,535.51,534.98,535.35,7500.0
2014-09-04 15:50:00,535.25,535.36,534.67,534.91,16600.0,535.25,535.36,534.67,534.91,16600.0
2014-09-05 09:30:00,535.91,536.34,534.56,535.56,6900.0,535.91,536.34,534.56,535.56,6900.0
2014-09-05 09:40:00,535.58,537.79,535.5,537.79,9800.0,535.58,537.79,535.5,537.79,9800.0
2014-09-05 09:50:00,538.0,538.09,537.06,537.82,3100.0,538.0,538.09,537.06,537.82,3100.0
2014-09-05 10:00:00,538.27,538.54,537.62,537.76,1500.0,538.27,538.54,537.62,537.76,1500.0
2014-09-05 10:10:00,537.65,537.65,536.7,536.7,4100.0,537.65,537.65,536.7,536.7,4100.0
2014-09-05 10:20:00,536.6,536.95,536.41,536.77,2300.0,536.6,536.95,536.41,536.77,2300.0
2014-09-05 10:30:00,536.45,537.0,536.28,536.66,3900.0,536.45,537.0,536.28,536.66,3900.0
2014-09-05 10:40:00,536.29,536.59,535.67,535.71,1300.0,536.29,536.59,535.67,535.71,1300.0
2014-09-05 10:50:00,535.85,536.61,535.54,536.34,2400.0,535.85,536.61,535.54,536.34,2400.0
2014-09-05 11:00:00,536.57,537.22,535.92,537.22,4200.0,536.57,537.22,535.92,537.22,4200.0
2014-09-05 11:10:00,536.93,536.93,536.44,536.44,2400.0,536.93,536.93,536.44,536.44,2400.0
2014-09-05 11:20:00,536.76,537.39,536.76,537.39,800.0,536.76,537.39,536.76,537.39,800.0
2014-09-05 11:30:00,537.08,537.28,536.95,537.28,500.0,537.08,537.28,536.95,537.28,500.0
2014-09-05 11:40:00,536.88,537.07,536.88,537.07,200.0,536.88,537.07,536.88,537.07,200.0
2014-09-05 11:50:00,537.28,537.33,537.16,537.3,1500.0,537.28,537.33,537.16,537.3,1500.0
2014-09-05 12:00:00,537.14,537.58,537.13,537.43,2200.0,537.14,537.58,537.13,537.43,2200.0
2014-09-05 12:10:00,537.58,537.85,537.48,537.57,400.0,537.58,537.85,537.48,537.57,400.0
2014-09-05 12:20:00,537.83,537.83,537.23,537.46,1100.0,537.83,537.83,537.23,537.46,1100.0
2014-09-05 12:30:00,537.65,538.07,537.64,538.07,1400.0,537.65,538.07,537.64,538.07,1400.0
2014-09-05 12:40:00,538.19,538.19,538.04,538.15,400.0,538.19,538.19,538.04,538.15,400.0
2014-09-05 12:50:00,538.49,538.72,538.48,538.53,1400.0,538.49,538.72,538.48,538.53,1400.0
2014-09-05 13:00:00,538.53,539.15,538.53,539.15,1000.0,538.53,539.15,538.53,539.15,1000.0
2014-09-05 13:10:00,539.02,539.15,538.73,538.73,1100.0,539.02,539.15,538.73,538.73,1100.0
2014-09-05 13:20:00,538.74,538.75,538.18,538.35,1600.0,538.74,538.75,538.18,538.35,1600.0
2014-09-05 13:30:00,538.13,538.35,538.13,538.35,1200.0,538.13,538.35,538.13,538.35,1200.0
2014-09-05 13:40:00,538.5,538.74,537.58,537.58,3400.0,538.5,538.74,537.58,537.58,3400.0
2014-09-05 13:50:00,537.41,537.66,537.13,537.24,2400.0,537.41,537.66,537.13,537.24,2400.0
2014-09-05 14:00:00,537.47,538.06,537.47,538.0,2000.0,537.47,538.06,537.47,538.0,2000.0
2014-09-05 14:10:00,538.03,538.26,537.8,538.26,1000.0,538.03,538.26,537.8,538.26,1000.0
2014-09-05 14:20:00,537.99,538.74,537.99,538.28,2500.0,537.99,538.74,537.99,538.28,2500.0
2014-09-05 14:30:00,538.32,538.41,538.31,538.38,2500.0,538.32,538.41,538.31,538.38,2500.0
2014-09-05 14:40:00,538.13,538.66,538.02,538.66,2100.0,538.13,538.66,538.02,538.66,2100.0
2014-09-05 14:50:00,538.34,538.7,538.34,538.49,300.0,538.34,538.7,538.34,538.49,300.0
2014-09-05 15:00:00,538.33,538.48,538.1,538.48,3400.0,538.33,538.48,538.1,538.48,3400.0
2014-09-05 15:10:00,538.41,538.51,538.26,538.43,1300.0,538.41,538.51,538.26,538.43,1300.0
2014-09-05 15:20:00,538.37,538.4,537.88,537.88,2900.0,538.37,538.4,537.88,537.88,2900.0
2014-09-05 15:30:00,537.73,537.88,537.44,537.44,1300.0,537.73,537.88,537.44,537.44,1300.0
2014-09-05 15:40:00,537.54,538.14,537.44,537.86,5500.0,537.54,538.14,537.44,537.86,5500.0
2014-09-05 15:50:00,537.83,538.28,537.62,537.89,7900.0,537.83,538.28,537.62,537.89,7900.0
2014-09-08 09:30:00,535.83,538.57,535.83,536.56,1200.0,535.83,538.57,535.83,536.56,1200.0
2014-09-08 09:40:00,536.54,537.75,536.53,537.13,1200.0,536.54,537.75,536.53,537.13,1200.0
2014-09-08 09:50:00,537.4,537.4,536.28,536.28,2200.0,537.4,537.4,536.28,536.28,2200.0
2014-09-08 10:00:00,536.12,536.12,535.58,535.58,1000.0,536.12,536.12,535.58,535.58,1000.0
2014-09-08 10:10:00,535.6,535.76,535.26,535.38,1600.0,535.6,535.76,535.26,535.38,1600.0
2014-09-08 10:20:00,535.32,535.32,534.67,534.67,1800.0,535.32,535.32,534.67,534.67,1800.0
2014-09-08 10:30:00,534.66,534.67,534.15,534.56,700.0,534.66,534.67,534.15,534.56,700.0
2014-09-08 10:40:00,534.79,535.09,534.39,534.84,1200.0,534.79,535.09,534.39,534.84,1200.0
2014-09-08 10:50:00,535.18,535.2,535.17,535.2,500.0,535.18,535.2,535.17,535.2,500.0
2014-09-08 11:00:00,535.59,536.18,535.44,536.18,1200.0,535.59,536.18,535.44,536.18,1200.0
2014-09-08 11:10:00,536.12,536.28,535.99,536.28,700.0,536.12,536.28,535.99,536.28,700.0
2014-09-08 11:20:00,536.51,536.75,536.23,536.75,1100.0,536.51,536.75,536.23,536.75,1100.0
2014-09-08 11:30:00,536.73,536.73,536.7,536.73,300.0,536.73,536.73,536.7,536.73,300.0
2014-09-08 11:40:00,536.45,536.68,536.29,536.29,1600.0,536.45,536.68,536.29,536.29,1600.0
2014-09-08 11:50:00,536.14,536.14,535.7,535.71,600.0,536.14,536.14,535.7,535.71,600.0
2014-09-08 12:00:00,535.92,535.95,535.27,535.27,800.0,535.92,535.95,535.27,535.27,800.0
2014-09-08 12:10:00,535.27,535.27,535.27,535.27,0.0,535.27,535.27,535.27,535.27,0.0
2014-09-08 12:20:00,535.39,535.54,535.39,535.51,400.0,535.39,535.54,535.39,535.51,400.0
2014-09-08 12:30:00,535.51,535.51,535.51,535.51,0.0,535.51,535.51,535.51,535.51,0.0
2014-09-08 12:40:00,535.48,535.48,535.48,535.48,100.0,535.48,535.48,535.48,535.48,100.0
2014-09-08 12:50:00,535.35,535.35,535.35,535.35,100.0,535.35,535.35,535.35,535.35,100.0
2014-09-08 13:00:00,535.33,535.33,535.27,535.27,200.0,535.33,535.33,535.27,535.27,200.0
2014-09-08 13:10:00,535.12,535.33,534.35,534.35,1500.0,535.12,535.33,534.35,534.35,1500.0
2014-09-08 13:20:00,534.45,534.45,534.31,534.38,500.0,534.45,534.45,534.31,534.38,500.0
2014-09-08 13:30:00,534.14,534.26,534.0,534.11,1100.0,534.14,534.26,534.0,534.11,1100.0
2014-09-08 13:40:00,534.61,534.61,533.82,534.04,1700.0,534.61,534.61,533.82,534.04,1700.0
2014-09-08 13:50:00,534.04,534.12,533.67,533.93,1200.0,534.04,534.12,533.67,533.93,1200.0
2014-09-08 14:00:00,533.68,533.68,533.59,533.59,800.0,533.68,533.68,533.59,533.59,800.0
2014-09-08 14:10:00,533.44,534.1,533.26,534.02,2100.0,533.44,534.1,533.26,534.02,2100.0
2014-09-08 14:20:00,534.32,534.34,533.8,533.81,800.0,534.32,534.34,533.8,533.81,800.0
2014-09-08 14:30:00,533.8,534.38,533.8,534.3,2500.0,533.8,534.38,533.8,534.3,2500.0
2014-09-08 14:40:00,534.28,534.28,533.92,533.92,1000.0,534.28,534.28,533.92,533.92,1000.0
2014-09-08 14:50:00,534.09,534.3,533.87,533.91,3500.0,534.09,534.3,533.87,533.91,3500.0
2014-09-08 15:00:00,534.05,534.72,534.0,534.31,3300.0,534.05,534.72,534.0,534.31,3300.0
2014-09-08 15:10:00,534.47,534.71,534.32,534.44,2200.0,534.47,534.71,534.32,534.44,2200.0
2014-09-08 15:20:00,534.62,535.01,534.3,534.63,3100.0,534.62,535.01,534.3,534.63,3100.0
2014-09-08 15:30:00,534.97,535.59,534.78,535.36,2400.0,534.97,535.59,534.78,535.36,2400.0
2014-09-08 15:40:00,535.49,535.84,535.49,535.57,2900.0,535.49,535.84,535.49,535.57,2900.0
2014-09-08 15:50:00,535.76,536.12,535.64,536.0,9600.0,535.76,536.12,535.64,536.0,9600.0
2014-09-09 09:30:00,533.96,534.23,531.11,531.11,1800.0,533.96,534.23,531.11,531.11,1800.0
2014-09-09 09:40:00,531.77,532.25,531.11,531.8,3200.0,531.77,532.25,531.11,531.8,3200.0
2014-09-09 09:50:00,531.93,532.32,531.03,531.37,4700.0,531.93,532.32,531.03,531.37,4700.0
2014-09-09 10:00:00,531.13,531.79,530.88,531.58,3000.0,531.13,531.79,530.88,531.58,3000.0
2014-09-09 10:10:00,531.46,531.62,531.1,531.1,2000.0,531.46,531.62,531.1,531.1,2000.0
2014-09-09 10:20:00,531.09,531.09,531.09,531.09,100.0,531.09,531.09,531.09,531.09,100.0
2014-09-09 10:30:00,531.03,531.06,529.99,530.11,1800.0,531.03,531.06,529.99,530.11,1800.0
2014-09-09 10:40:00,530.04,530.18,529.37,529.45,4900.0,530.04,530.18,529.37,529.45,4900.0
2014-09-09 10:50:00,529.5,530.55,529.23,530.55,5400.0,529.5,530.55,529.23,530.55,5400.0
2014-09-09 11:00:00,530.49,530.79,530.22,530.54,2400.0,530.49,530.79,530.22,530.54,2400.0
2014-09-09 11:10:00,530.71,531.2,530.71,531.2,2400.0,530.71,531.2,530.71,531.2,2400.0
2014-09-09 11:20:00,531.2,531.32,531.0,531.32,1600.0,531.2,531.32,531.0,531.32,1600.0
2014-09-09 11:30:00,531.55,531.55,531.12,531.12,200.0,531.55,531.55,531.12,531.12,200.0
2014-09-09 11:40:00,531.12,531.13,530.66,530.95,1900.0,531.12,531.13,530.66,530.95,1900.0
2014-09-09 11:50:00,531.0,531.0,530.17,530.45,2000.0,531.0,531.0,530.17,530.45,2000.0
2014-09-09 12:00:00,530.42,530.66,530.27,530.37,1700.0,530.42,530.66,530.27,530.37,1700.0
2014-09-09 12:10:00,530.5,530.55,530.45,530.45,1100.0,530.5,530.55,530.45,530.45,1100.0
2014-09-09 12:20:00,530.55,530.85,530.5,530.51,2400.0,530.55,530.85,530.5,530.51,2400.0
2014-09-09 12:30:00,530.51,530.51,530.11,530.11,700.0,530.51,530.51,530.11,530.11,700.0
2014-09-09 12:40:00,530.02,530.32,529.9,529.9,3300.0,530.02,530.32,529.9,529.9,3300.0
2014-09-09 12:50:00,529.87,529.91,529.21,529.33,4100.0,529.87,529.91,529.21,529.33,4100.0
2014-09-09 13:00:00,529.32,529.46,529.16,529.16,2500.0,529.32,529.46,529.16,529.16,2500.0
2014-09-09 13:10:00,529.24,529.34,529.22,529.34,600.0,529.24,529.34,529.22,529.34,600.0
2014-09-09 13:20:00,529.4,529.76,529.08,529.41,1300.0,529.4,529.76,529.08,529.41,1300.0
2014-09-09 13:30:00,529.91,530.5,529.88,530.5,700.0,529.91,530.5,529.88,530.5,700.0
2014-09-09 13:40:00,530.75,530.78,530.35,530.45,3900.0,530.75,530.78,530.35,530.45,3900.0
2014-09-09 13:50:00,530.61,530.64,530.05,530.35,3200.0,530.61,530.64,530.05,530.35,3200.0
2014-09-09 14:00:00,530.25,530.25,529.89,529.89,1200.0,530.25,530.25,529.89,529.89,1200.0
2014-09-09 14:10:00,529.83,530.0,529.83,530.0,500.0,529.83,530.0,529.83,530.0,500.0
2014-09-09 14:20:00,529.92,530.1,529.79,529.79,2300.0,529.92,530.1,529.79,529.79,2300.0
2014-09-09 14:30:00,529.8,530.04,529.63,530.04,2100.0,529.8,530.04,529.63,530.04,2100.0
2014-09-09 14:40:00,530.17,530.17,529.9,530.0,1100.0,530.17,530.17,529.9,530.0,1100.0
2014-09-09 14:50:00,530.0,530.0,529.79,529.88,6500.0,530.0,530.0,529.79,529.88,6500.0
2014-09-09 15:00:00,529.94,530.06,528.58,528.58,8500.0,529.94,530.06,528.58,528.58,8500.0
2014-09-09 15:10:00,528.82,528.82,528.02,528.02,8000.0,528.82,528.82,528.02,528.02,8000.0
2014-09-09 15:20:00,528.25,528.44,527.59,528.36,3700.0,528.25,528.44,527.59,528.36,3700.0
2014-09-09 15:30:00,528.44,528.87,528.26,528.31,8200.0,528.44,528.87,528.26,528.31,8200.0
2014-09-09 15:40:00,528.38,528.47,528.11,528.2,8700.0,528.38,528.47,528.11,528.2,8700.0
2014-09-09 15:50:00,528.3,528.53,527.79,527.93,16500.0,528.3,528.53,527.79,527.93,16500.0
2014-09-10 09:30:00,528.04,530.48,527.65,529.82,2500.0,528.04,530.48,527.65,529.82,2500.0
2014-09-10 09:40:00,530.28,530.35,529.38,530.0,4400.0,530.28,530.35,529.38,530.0,4400.0
2014-09-10 09:50:00,530.0,530.46,529.46,530.14,11400.0,530.0,530.46,529.46,530.14,11400.0
2014-09-10 10:00:00,530.05,531.27,529.95,531.27,7500.0,530.05,531.27,529.95,531.27,7500.0
2014-09-10 10:10:00,531.18,531.86,530.71,530.71,3600.0,531.18,531.86,530.71,530.71,3600.0
2014-09-10 10:20:00,531.07,531.48,530.31,531.28,3300.0,531.07,531.48,530.31,531.28,3300.0
2014-09-10 10:30:00,531.01,531.01,528.89,528.89,5000.0,531.01,531.01,528.89,528.89,5000.0
2014-09-10 10:40:00,529.1,529.73,529.06,529.5,700.0,529.1,529.73,529.06,529.5,700.0
2014-09-10 10:50:00,529.46,529.46,528.72,528.97,2800.0,529.46,529.46,528.72,528.97,2800.0
2014-09-10 11:00:00,528.93,529.18,528.83,529.18,1000.0,528.93,529.18,528.83,529.18,1000.0
2014-09-10 11:10:00,529.18,529.64,528.99,529.51,1200.0,529.18,529.64,528.99,529.51,1200.0
2014-09-10 11:20:00,529.53,529.97,529.14,529.97,1400.0,529.53,529.97,529.14,529.97,1400.0
2014-09-10 11:30:00,529.32,529.61,528.97,528.97,2000.0,529.32,529.61,528.97,528.97,2000.0
2014-09-10 11:40:00,528.97,528.97,528.63,528.67,2300.0,528.97,528.97,528.63,528.67,2300.0
2014-09-10 11:50:00,528.58,528.81,528.15,528.27,2600.0,528.58,528.81,528.15,528.27,2600.0
2014-09-10 12:00:00,528.12,528.23,527.92,528.02,2600.0,528.12,528.23,527.92,528.02,2600.0
2014-09-10 12:10:00,528.09,528.6,527.98,528.5,2000.0,528.09,528.6,527.98,528.5,2000.0
2014-09-10 12:20:00,528.51,529.14,528.51,528.58,1600.0,528.51,529.14,528.51,528.58,1600.0
2014-09-10 12:30:00,528.49,528.64,528.04,528.12,2600.0,528.49,528.64,528.04,528.12,2600.0
2014-09-10 12:40:00,528.4,528.63,528.08,528.15,800.0,528.4,528.63,528.08,528.15,800.0
2014-09-10 12:50:00,527.86,528.26,527.86,528.0,900.0,527.86,528.26,527.86,528.0,900.0
2014-09-10 13:00:00,527.98,528.49,527.97,528.48,1600.0,527.98,528.49,527.97,528.48,1600.0
2014-09-10 13:10:00,528.65,529.1,528.65,528.83,3800.0,528.65,529.1,528.65,528.83,3800.0
2014-09-10 13:20:00,528.83,528.88,528.4,528.59,4400.0,528.83,528.88,528.4,528.59,4400.0
2014-09-10 13:30:00,528.73,528.73,527.87,527.9,2700.0,528.73,528.73,527.87,527.9,2700.0
2014-09-10 13:40:00,528.21,528.21,527.43,528.18,9100.0,528.21,528.21,527.43,528.18,9100.0
2014-09-10 13:50:00,527.71,527.89,527.0,527.0,2500.0,527.71,527.89,527.0,527.0,2500.0
2014-09-10 14:00:00,527.36,527.36,526.75,526.75,1200.0,527.36,527.36,526.75,526.75,1200.0
2014-09-10 14:10:00,526.89,527.17,526.79,527.0,1900.0,526.89,527.17,526.79,527.0,1900.0
2014-09-10 14:20:00,526.91,527.59,526.87,527.06,13700.0,526.91,527.59,526.87,527.06,13700.0
2014-09-10 14:30:00,526.94,527.15,526.94,526.96,8000.0,526.94,527.15,526.94,526.96,8000.0
2014-09-10 14:40:00,526.95,527.04,526.8,526.84,5200.0,526.95,527.04,526.8,526.84,5200.0
2014-09-10 14:50:00,526.87,527.0,526.76,526.76,1000.0,526.87,527.0,526.76,526.76,1000.0
2014-09-10 15:00:00,526.92,527.51,526.79,527.44,7800.0,526.92,527.51,526.79,527.44,7800.0
2014-09-10 15:10:00,527.41,527.41,526.95,526.97,4100.0,527.41,527.41,526.95,526.97,4100.0
2014-09-10 15:20:00,527.0,527.01,526.76,526.85,2800.0,527.0,527.01,526.76,526.85,2800.0
2014-09-10 15:30:00,526.74,527.04,526.74,526.91,2600.0,526.74,527.04,526.74,526.91,2600.0
2014-09-10 15:40:00,526.77,526.99,526.39,526.99,3400.0,526.77,526.99,526.39,526.99,3400.0
2014-09-10 15:50:00,527.0,527.69,526.84,527.1,16500.0,527.0,527.69,526.84,527.1,16500.0
2014-09-11 09:30:00,526.12,527.35,526.12,526.83,2200.0,526.12,527.35,526.12,526.83,2200.0
2014-09-11 09:40:00,526.21,526.86,526.06,526.06,3100.0,526.21,526.86,526.06,526.06,3100.0
2014-09-11 09:50:00,526.02,526.78,525.84,526.64,4800.0,526.02,526.78,525.84,526.64,4800.0
2014-09-11 10:00:00,526.64,527.28,526.64,526.99,2400.0,526.64,527.28,526.64,526.99,2400.0
2014-09-11 10:10:00,526.67,527.23,526.67,527.23,200.0,526.67,527.23,526.67,527.23,200.0
2014-09-11 10:20:00,527.31,527.38,526.89,526.89,700.0,527.31,527.38,526.89,526.89,700.0
2014-09-11 10:30:00,527.02,527.1,526.53,527.02,5900.0,527.02,527.1,526.53,527.02,5900.0
2014-09-11 10:40:00,526.85,526.97,526.58,526.91,1300.0,526.85,526.97,526.58,526.91,1300.0
2014-09-11 10:50:00,526.8,527.93,526.76,527.45,2600.0,526.8,527.93,526.76,527.45,2600.0
2014-09-11 11:00:00,528.02,528.29,527.69,528.29,1600.0,528.02,528.29,527.69,528.29,1600.0
2014-09-11 11:10:00,528.14,528.14,527.38,527.96,1700.0,528.14,528.14,527.38,527.96,1700.0
2014-09-11 11:20:00,528.34,528.6,528.21,528.6,1200.0,528.34,528.6,528.21,528.6,1200.0
2014-09-11 11:30:00,528.51,529.07,528.17,528.82,2700.0,528.51,529.07,528.17,528.82,2700.0
2014-09-11 11:40:00,528.98,529.17,528.49,529.17,2100.0,528.98,529.17,528.49,529.17,2100.0
2014-09-11 11:50:00,529.17,529.41,528.86,529.41,900.0,529.17,529.41,528.86,529.41,900.0
2014-09-11 12:00:00,529.56,530.05,529.5,529.97,1600.0,529.56,530.05,529.5,529.97,1600.0
2014-09-11 12:10:00,529.97,530.0,529.52,529.78,1300.0,529.97,530.0,529.52,529.78,1300.0
2014-09-11 12:20:00,530.12,530.71,530.12,530.59,1000.0,530.12,530.71,530.12,530.59,1000.0
2014-09-11 12:30:00,530.83,530.9,530.31,530.31,700.0,530.83,530.9,530.31,530.31,700.0
2014-09-11 12:40:00,530.33,530.71,530.33,530.67,400.0,530.33,530.71,530.33,530.67,400.0
2014-09-11 12:50:00,530.69,531.06,530.65,531.0,600.0,530.69,531.06,530.65,531.0,600.0
2014-09-11 13:00:00,530.74,530.97,530.71,530.77,1100.0,530.74,530.97,530.71,530.77,1100.0
2014-09-11 13:10:00,530.99,531.11,530.91,531.0,1000.0,530.99,531.11,530.91,531.0,1000.0
2014-09-11 13:20:00,530.87,530.87,529.0,529.46,9600.0,530.87,530.87,529.0,529.46,9600.0
2014-09-11 13:30:00,529.67,529.68,529.4,529.54,2100.0,529.67,529.68,529.4,529.54,2100.0
2014-09-11 13:40:00,529.76,530.02,529.73,529.73,300.0,529.76,530.02,529.73,529.73,300.0
2014-09-11 13:50:00,529.39,529.64,529.39,529.64,800.0,529.39,529.64,529.39,529.64,800.0
2014-09-11 14:00:00,529.6,530.22,529.44,530.22,600.0,529.6,530.22,529.44,530.22,600.0
2014-09-11 14:10:00,529.87,530.03,529.66,529.83,900.0,529.87,530.03,529.66,529.83,900.0
2014-09-11 14:20:00,529.98,530.56,529.7,530.56,900.0,529.98,530.56,529.7,530.56,900.0
2014-09-11 14:30:00,530.55,531.06,530.55,530.89,1100.0,530.55,531.06,530.55,530.89,1100.0
2014-09-11 14:40:00,530.53,531.39,530.53,531.34,5800.0,530.53,531.39,530.53,531.34,5800.0
2014-09-11 14:50:00,531.11,531.2,531.0,531.0,1500.0,531.11,531.2,531.0,531.0,1500.0
2014-09-11 15:00:00,531.19,531.22,530.96,531.0,4000.0,531.19,531.22,530.96,531.0,4000.0
2014-09-11 15:10:00,530.99,531.39,530.93,531.13,2100.0,530.99,531.39,530.93,531.13,2100.0
2014-09-11 15:20:00,531.47,531.76,531.4,531.4,1600.0,531.47,531.76,531.4,531.4,1600.0
2014-09-11 15:30:00,531.68,531.68,530.43,530.44,4500.0,531.68,531.68,530.43,530.44,4500.0
2014-09-11 15:40:00,530.51,530.59,529.95,530.16,5800.0,530.51,530.59,529.95,530.16,5800.0
2014-09-11 15:50:00,530.02,530.35,529.82,530.12,16300.0,530.02,530.35,529.82,530.12,16300.0
2014-09-12 09:30:00,529.84,530.95,528.44,528.84,2100.0,529.84,530.95,528.44,528.84,2100.0
2014-09-12 09:40:00,528.83,529.92,527.81,529.69,1600.0,528.83,529.92,527.81,529.69,1600.0
2014-09-12 09:50:00,529.84,530.58,528.22,529.86,2500.0,529.84,530.58,528.22,529.86,2500.0
2014-09-12 10:00:00,530.11,530.46,529.26,529.9,4800.0,530.11,530.46,529.26,529.9,4800.0
2014-09-12 10:10:00,529.16,530.61,529.15,530.61,1200.0,529.16,530.61,529.15,530.61,1200.0
2014-09-12 10:20:00,530.58,530.84,529.82,529.82,6100.0,530.58,530.84,529.82,529.82,6100.0
2014-09-12 10:30:00,529.72,530.29,529.72,529.85,1200.0,529.72,530.29,529.72,529.85,1200.0
2014-09-12 10:40:00,529.78,530.03,529.67,529.85,2700.0,529.78,530.03,529.67,529.85,2700.0
2014-09-12 10:50:00,529.85,530.0,529.54,529.54,1300.0,529.85,530.0,529.54,529.54,1300.0
2014-09-12 11:00:00,529.87,529.91,529.5,529.55,1100.0,529.87,529.91,529.5,529.55,1100.0
2014-09-12 11:10:00,529.36,529.63,529.13,529.27,1300.0,529.36,529.63,529.13,529.27,1300.0
2014-09-12 11:20:00,529.21,529.21,528.1,528.88,1800.0,529.21,529.21,528.1,528.88,1800.0
2014-09-12 11:30:00,528.5,528.61,528.17,528.17,1200.0,528.5,528.61,528.17,528.17,1200.0
2014-09-12 11:40:00,528.28,528.69,528.09,528.09,1300.0,528.28,528.69,528.09,528.09,1300.0
2014-09-12 11:50:00,528.27,528.27,528.0,528.0,1200.0,528.27,528.27,528.0,528.0,1200.0
2014-09-12 12:00:00,527.85,527.98,527.28,527.56,2200.0,527.85,527.98,527.28,527.56,2200.0
2014-09-12 12:10:00,527.67,528.0,527.29,527.75,2500.0,527.67,528.0,527.29,527.75,2500.0
2014-09-12 12:20:00,528.19,528.19,527.44,527.44,300.0,528.19,528.19,527.44,527.44,300.0
2014-09-12 12:30:00,527.44,527.44,526.38,526.42,6100.0,527.44,527.44,526.38,526.42,6100.0
2014-09-12 12:40:00,526.49,526.68,526.48,526.67,800.0,526.49,526.68,526.48,526.67,800.0
2014-09-12 12:50:00,526.99,527.53,526.72,527.11,1400.0,526.99,527.53,526.72,527.11,1400.0
2014-09-12 13:00:00,527.39,527.46,526.92,526.96,1300.0,527.39,527.46,526.92,526.96,1300.0
2014-09-12 13:10:00,526.93,527.47,526.73,526.73,2000.0,526.93,527.47,526.73,526.73,2000.0
2014-09-12 13:20:00,526.58,527.13,526.44,526.44,1200.0,526.58,527.13,526.44,526.44,1200.0
2014-09-12 13:30:00,526.62,527.74,526.61,527.67,5500.0,526.62,527.74,526.61,527.67,5500.0
2014-09-12 13:40:00,527.72,528.16,527.35,527.89,2700.0,527.72,528.16,527.35,527.89,2700.0
2014-09-12 13:50:00,527.58,527.88,527.57,527.88,2200.0,527.58,527.88,527.57,527.88,2200.0
2014-09-12 14:00:00,527.65,528.14,527.65,528.1,2000.0,527.65,528.14,527.65,528.1,2000.0
2014-09-12 14:10:00,528.28,528.63,528.19,528.51,1100.0,528.28,528.63,528.19,528.51,1100.0
2014-09-12 14:20:00,528.42,528.42,528.02,528.02,1100.0,528.42,528.42,528.02,528.02,1100.0
2014-09-12 14:30:00,527.93,528.12,527.65,527.65,1000.0,527.93,528.12,527.65,527.65,1000.0
2014-09-12 14:40:00,527.76,528.43,527.62,528.43,3800.0,527.76,528.43,527.62,528.43,3800.0
2014-09-12 14:50:00,528.13,528.16,527.91,528.16,400.0,528.13,528.16,527.91,528.16,400.0
2014-09-12 15:00:00,527.92,528.73,527.89,528.53,1900.0,527.92,528.73,527.89,528.53,1900.0
2014-09-12 15:10:00,528.85,529.59,528.57,529.59,1900.0,528.85,529.59,528.57,529.59,1900.0
2014-09-12 15:20:00,529.82,530.32,529.54,530.3,3100.0,529.82,530.32,529.54,530.3,3100.0
2014-09-12 15:30:00,530.28,530.32,529.56,529.56,2500.0,530.28,530.32,529.56,529.56,2500.0
2014-09-12 15:40:00,529.7,529.75,528.98,529.47,3900.0,529.7,529.75,528.98,529.47,3900.0
2014-09-12 15:50:00,529.72,530.25,529.62,530.1,8900.0,529.72,530.25,529.62,530.1,8900.0
2014-09-15 09:30:00,530.25,531.43,529.99,530.26,2100.0,530.25,531.43,529.99,530.26,2100.0
2014-09-15 09:40:00,530.1,530.26,530.1,530.15,700.0,530.1,530.26,530.1,530.15,700.0
2014-09-15 09:50:00,530.07,530.77,529.96,530.77,3100.0,530.07,530.77,529.96,530.77,3100.0
2014-09-15 10:00:00,530.13,530.5,529.95,530.5,1000.0,530.13,530.5,529.95,530.5,1000.0
2014-09-15 10:10:00,530.64,531.06,530.64,531.06,500.0,530.64,531.06,530.64,531.06,500.0
2014-09-15 10:20:00,530.76,531.83,530.69,531.83,2000.0,530.76,531.83,530.69,531.83,2000.0
2014-09-15 10:30:00,531.9,531.9,531.5,531.5,1300.0,531.9,531.9,531.5,531.5,1300.0
2014-09-15 10:40:00,531.59,531.59,531.4,531.4,800.0,531.59,531.59,531.4,531.4,800.0
2014-09-15 10:50:00,531.39,531.93,531.13,531.89,1200.0,531.39,531.93,531.13,531.89,1200.0
2014-09-15 11:00:00,531.87,531.96,531.55,531.79,400.0,531.87,531.96,531.55,531.79,400.0
2014-09-15 11:10:00,531.83,532.12,531.77,532.12,900.0,531.83,532.12,531.77,532.12,900.0
2014-09-15 11:20:00,531.12,531.71,531.1,531.1,800.0,531.12,531.71,531.1,531.1,800.0
2014-09-15 11:30:00,531.19,531.7,531.19,531.66,1700.0,531.19,531.7,531.19,531.66,1700.0
2014-09-15 11:40:00,531.46,531.46,530.81,531.28,400.0,531.46,531.46,530.81,531.28,400.0
2014-09-15 11:50:00,530.94,530.94,530.63,530.63,200.0,530.94,530.94,530.63,530.63,200.0
2014-09-15 12:00:00,530.62,530.62,529.96,529.96,700.0,530.62,530.62,529.96,529.96,700.0
2014-09-15 12:10:00,530.29,530.5,530.09,530.25,1300.0,530.29,530.5,530.09,530.25,1300.0
2014-09-15 12:20:00,530.25,530.74,530.25,530.74,1400.0,530.25,530.74,530.25,530.74,1400.0
2014-09-15 12:30:00,530.64,530.73,530.43,530.45,1400.0,530.64,530.73,530.43,530.45,1400.0
2014-09-15 12:40:00,530.5,530.64,530.31,530.64,900.0,530.5,530.64,530.31,530.64,900.0
2014-09-15 12:50:00,530.69,530.72,530.66,530.66,500.0,530.69,530.72,530.66,530.66,500.0
2014-09-15 13:00:00,530.74,531.09,530.53,531.05,2000.0,530.74,531.09,530.53,531.05,2000.0
2014-09-15 13:10:00,531.11,531.4,531.11,531.13,500.0,531.11,531.4,531.11,531.13,500.0
2014-09-15 13:20:00,531.13,531.69,531.13,531.69,1100.0,531.13,531.69,531.13,531.69,1100.0
2014-09-15 13:30:00,531.52,532.13,531.52,532.13,800.0,531.52,532.13,531.52,532.13,800.0
2014-09-15 13:40:00,531.78,532.16,531.78,531.98,1100.0,531.78,532.16,531.78,531.98,1100.0
2014-09-15 13:50:00,531.94,531.94,531.61,531.61,1300.0,531.94,531.94,531.61,531.61,1300.0
2014-09-15 14:00:00,531.73,531.94,531.55,531.68,900.0,531.73,531.94,531.55,531.68,900.0
2014-09-15 14:10:00,531.49,531.49,530.7,530.96,2400.0,531.49,531.49,530.7,530.96,2400.0
2014-09-15 14:20:00,530.77,531.35,530.38,531.18,3200.0,530.77,531.35,530.38,531.18,3200.0
2014-09-15 14:30:00,531.36,531.36,530.69,530.69,1000.0,531.36,531.36,530.69,530.69,1000.0
2014-09-15 14:40:00,530.71,531.19,530.66,530.66,2900.0,530.71,531.19,530.66,530.66,2900.0
2014-09-15 14:50:00,530.63,530.83,530.41,530.41,1700.0,530.63,530.83,530.41,530.41,1700.0
2014-09-15 15:00:00,530.41,531.04,530.41,530.69,2000.0,530.41,531.04,530.41,530.69,2000.0
2014-09-15 15:10:00,530.69,531.06,530.58,531.04,4800.0,530.69,531.06,530.58,531.04,4800.0
2014-09-15 15:20:00,530.99,530.99,530.57,530.93,1300.0,530.99,530.99,530.57,530.93,1300.0
2014-09-15 15:30:00,530.7,531.5,530.7,531.28,1800.0,530.7,531.5,530.7,531.28,1800.0
2014-09-15 15:40:00,531.06,531.09,530.5,530.64,3700.0,531.06,531.09,530.5,530.64,3700.0
2014-09-15 15:50:00,530.58,530.89,530.52,530.72,19200.0,530.58,530.89,530.52,530.72,19200.0
2014-09-16 09:30:00,528.25,532.76,528.25,531.81,2400.0,528.25,532.76,528.25,531.81,2400.0
2014-09-16 09:40:00,531.81,533.36,531.81,532.96,1100.0,531.81,533.36,531.81,532.96,1100.0
2014-09-16 09:50:00,533.54,536.06,533.3,535.57,2100.0,533.54,536.06,533.3,535.57,2100.0
2014-09-16 10:00:00,535.99,536.96,535.99,536.96,1300.0,535.99,536.96,535.99,536.96,1300.0
2014-09-16 10:10:00,536.62,537.0,535.84,535.84,4300.0,536.62,537.0,535.84,535.84,4300.0
2014-09-16 10:20:00,535.99,536.37,535.94,535.97,2300.0,535.99,536.37,535.94,535.97,2300.0
2014-09-16 10:30:00,536.24,536.59,536.24,536.47,1100.0,536.24,536.59,536.24,536.47,1100.0
2014-09-16 10:40:00,536.77,537.0,536.54,536.81,8200.0,536.77,537.0,536.54,536.81,8200.0
2014-09-16 10:50:00,536.6,537.06,536.56,536.86,3900.0,536.6,537.06,536.56,536.86,3900.0
2014-09-16 11:00:00,536.65,537.01,536.34,536.74,6100.0,536.65,537.01,536.34,536.74,6100.0
2014-09-16 11:10:00,536.58,536.6,536.12,536.6,3800.0,536.58,536.6,536.12,536.6,3800.0
2014-09-16 11:20:00,536.62,537.55,536.62,537.38,2900.0,536.62,537.55,536.62,537.38,2900.0
2014-09-16 11:30:00,537.3,538.21,537.3,538.21,600.0,537.3,538.21,537.3,538.21,600.0
2014-09-16 11:40:00,538.43,538.5,538.03,538.5,1300.0,538.43,538.5,538.03,538.5,1300.0
2014-09-16 11:50:00,539.03,539.71,538.89,539.21,3500.0,539.03,539.71,538.89,539.21,3500.0
2014-09-16 12:00:00,538.92,539.18,538.43,539.18,2600.0,538.92,539.18,538.43,539.18,2600.0
2014-09-16 12:10:00,539.31,539.64,538.7,539.22,3000.0,539.31,539.64,538.7,539.22,3000.0
2014-09-16 12:20:00,539.67,540.2,539.67,539.79,7000.0,539.67,540.2,539.67,539.79,7000.0
2014-09-16 12:30:00,539.73,540.27,539.59,539.99,2700.0,539.73,540.27,539.59,539.99,2700.0
2014-09-16 12:40:00,540.16,540.2,539.94,539.94,300.0,540.16,540.2,539.94,539.94,300.0
2014-09-16 12:50:00,540.12,540.32,540.11,540.13,3600.0,540.12,540.32,540.11,540.13,3600.0
2014-09-16 13:00:00,540.17,541.03,540.17,541.03,2900.0,540.17,541.03,540.17,541.03,2900.0
2014-09-16 13:10:00,540.86,541.47,540.8,541.41,2000.0,540.86,541.47,540.8,541.41,2000.0
2014-09-16 13:20:00,541.26,541.91,541.26,541.56,3700.0,541.26,541.91,541.26,541.56,3700.0
2014-09-16 13:30:00,541.65,542.66,541.65,541.98,5700.0,541.65,542.66,541.65,541.98,5700.0
2014-09-16 13:40:00,542.01,543.06,541.7,542.33,6800.0,542.01,543.06,541.7,542.33,6800.0
2014-09-16 13:50:00,542.47,542.51,542.0,542.44,2400.0,542.47,542.51,542.0,542.44,2400.0
2014-09-16 14:00:00,542.44,542.44,541.71,541.81,2300.0,542.44,542.44,541.71,541.81,2300.0
2014-09-16 14:10:00,541.86,542.01,541.71,542.01,600.0,541.86,542.01,541.71,542.01,600.0
2014-09-16 14:20:00,542.02,542.53,541.91,542.11,4200.0,542.02,542.53,541.91,542.11,4200.0
2014-09-16 14:30:00,541.92,542.1,541.5,541.51,4100.0,541.92,542.1,541.5,541.51,4100.0
2014-09-16 14:40:00,541.57,541.77,541.5,541.77,3900.0,541.57,541.77,541.5,541.77,3900.0
2014-09-16 14:50:00,541.61,541.81,541.55,541.56,1700.0,541.61,541.81,541.55,541.56,1700.0
2014-09-16 15:00:00,541.59,541.8,541.51,541.53,3200.0,541.59,541.8,541.51,541.53,3200.0
2014-09-16 15:10:00,541.5,541.55,541.15,541.23,3400.0,541.5,541.55,541.15,541.23,3400.0
2014-09-16 15:20:00,541.23,541.23,540.74,540.83,1900.0,541.23,541.23,540.74,540.83,1900.0
2014-09-16 15:30:00,540.55,541.08,540.55,541.0,5500.0,540.55,541.08,540.55,541.0,5500.0
2014-09-16 15:40:00,541.1,541.71,541.1,541.62,8600.0,541.1,541.71,541.1,541.62,8600.0
2014-09-16 15:50:00,541.45,541.65,540.86,540.86,9000.0,541.45,541.65,540.86,540.86,9000.0
2014-09-17 09:30:00,540.63,542.16,539.35,540.06,1500.0,540.63,542.16,539.35,540.06,1500.0
2014-09-17 09:40:00,540.15,540.76,539.99,539.99,2500.0,540.15,540.76,539.99,539.99,2500.0
2014-09-17 09:50:00,539.51,540.06,539.37,539.51,1700.0,539.51,540.06,539.37,539.51,1700.0
2014-09-17 10:00:00,539.89,540.43,539.55,539.88,1100.0,539.89,540.43,539.55,539.88,1100.0
2014-09-17 10:10:00,539.58,539.58,539.38,539.47,800.0,539.58,539.58,539.38,539.47,800.0
2014-09-17 10:20:00,539.5,539.68,539.09,539.25,1400.0,539.5,539.68,539.09,539.25,1400.0
2014-09-17 10:30:00,539.31,539.31,538.39,538.39,1600.0,539.31,539.31,538.39,538.39,1600.0
2014-09-17 10:40:00,538.26,538.38,537.6,537.91,4200.0,538.26,538.38,537.6,537.91,4200.0
2014-09-17 10:50:00,538.08,538.08,537.62,537.62,800.0,538.08,538.08,537.62,537.62,800.0
2014-09-17 11:00:00,537.57,538.08,537.57,537.9,1000.0,537.57,538.08,537.57,537.9,1000.0
2014-09-17 11:10:00,537.64,538.03,537.6,537.85,1200.0,537.64,538.03,537.6,537.85,1200.0
2014-09-17 11:20:00,537.74,537.77,537.27,537.34,1600.0,537.74,537.77,537.27,537.34,1600.0
2014-09-17 11:30:00,537.28,537.31,537.08,537.23,1700.0,537.28,537.31,537.08,537.23,1700.0
2014-09-17 11:40:00,537.29,537.45,537.1,537.45,1300.0,537.29,537.45,537.1,537.45,1300.0
2014-09-17 11:50:00,537.69,538.46,537.27,537.97,3300.0,537.69,538.46,537.27,537.97,3300.0
2014-09-17 12:00:00,538.05,538.05,537.79,537.82,800.0,538.05,538.05,537.79,537.82,800.0
2014-09-17 12:10:00,537.42,537.56,537.02,537.02,900.0,537.42,537.56,537.02,537.02,900.0
2014-09-17 12:20:00,537.17,537.18,536.73,537.18,1400.0,537.17,537.18,536.73,537.18,1400.0
2014-09-17 12:30:00,536.84,537.41,536.84,537.16,1200.0,536.84,537.41,536.84,537.16,1200.0
2014-09-17 12:40:00,536.97,537.37,536.97,537.0,1100.0,536.97,537.37,536.97,537.0,1100.0
2014-09-17 12:50:00,537.29,537.35,536.99,536.99,1000.0,537.29,537.35,536.99,536.99,1000.0
2014-09-17 13:00:00,537.24,537.28,537.0,537.02,1000.0,537.24,537.28,537.0,537.02,1000.0
2014-09-17 13:10:00,537.19,537.35,537.02,537.35,2400.0,537.19,537.35,537.02,537.35,2400.0
2014-09-17 13:20:00,537.14,537.24,536.71,536.71,2200.0,537.14,537.24,536.71,536.71,2200.0
2014-09-17 13:30:00,536.93,536.93,536.16,536.26,2000.0,536.93,536.93,536.16,536.26,2000.0
2014-09-17 13:40:00,536.26,536.47,536.13,536.14,1200.0,536.26,536.47,536.13,536.14,1200.0
2014-09-17 13:50:00,536.56,537.05,536.18,537.05,3500.0,536.56,537.05,536.18,537.05,3500.0
2014-09-17 14:00:00,537.3,539.0,536.15,537.21,7700.0,537.3,539.0,536.15,537.21,7700.0
2014-09-17 14:10:00,538.32,538.32,537.38,537.83,1700.0,538.32,538.32,537.38,537.83,1700.0
2014-09-17 14:20:00,537.77,538.84,537.32,538.84,3100.0,537.77,538.84,537.32,538.84,3100.0
2014-09-17 14:30:00,538.81,538.81,537.08,537.08,3100.0,538.81,538.81,537.08,537.08,3100.0
2014-09-17 14:40:00,537.37,537.55,536.88,537.44,2900.0,537.37,537.55,536.88,537.44,2900.0
2014-09-17 14:50:00,537.48,538.01,537.48,538.01,1500.0,537.48,538.01,537.48,538.01,1500.0
2014-09-17 15:00:00,537.97,538.95,537.96,538.63,2600.0,537.97,538.95,537.96,538.63,2600.0
2014-09-17 15:10:00,538.84,538.84,538.37,538.37,2300.0,538.84,538.84,538.37,538.37,2300.0
2014-09-17 15:20:00,538.43,538.56,537.6,538.11,5200.0,538.43,538.56,537.6,538.11,5200.0
2014-09-17 15:30:00,538.4,538.4,537.56,537.64,4300.0,538.4,538.4,537.56,537.64,4300.0
2014-09-17 15:40:00,537.64,538.32,537.16,537.16,6900.0,537.64,538.32,537.16,537.16,6900.0
2014-09-17 15:50:00,537.09,537.59,536.54,536.68,12200.0,537.09,537.59,536.54,536.68,12200.0
2014-09-18 09:30:00,536.32,536.32,531.53,532.97,14100.0,536.32,536.32,531.53,532.97,14100.0
2014-09-18 09:40:00,533.28,534.18,533.28,533.32,4400.0,533.28,534.18,533.28,533.32,4400.0
2014-09-18 09:50:00,533.29,534.18,533.29,533.77,1600.0,533.29,534.18,533.29,533.77,1600.0
2014-09-18 10:00:00,533.73,534.34,533.59,533.59,2500.0,533.73,534.34,533.59,533.59,2500.0
2014-09-18 10:10:00,533.85,534.0,532.69,532.69,4700.0,533.85,534.0,532.69,532.69,4700.0
2014-09-18 10:20:00,532.86,532.86,531.3,531.42,4800.0,532.86,532.86,531.3,531.42,4800.0
2014-09-18 10:30:00,531.13,531.9,531.06,531.6,3100.0,531.13,531.9,531.06,531.6,3100.0
2014-09-18 10:40:00,531.88,532.25,531.4,532.05,4400.0,531.88,532.25,531.4,532.05,4400.0
2014-09-18 10:50:00,532.0,532.23,531.0,531.01,3300.0,532.0,532.23,531.0,531.01,3300.0
2014-09-18 11:00:00,531.24,531.33,530.42,530.47,9000.0,531.24,531.33,530.42,530.47,9000.0
2014-09-18 11:10:00,530.47,530.97,530.03,530.97,9800.0,530.47,530.97,530.03,530.97,9800.0
2014-09-18 11:20:00,530.83,531.6,530.6,531.12,2000.0,530.83,531.6,530.6,531.12,2000.0
2014-09-18 11:30:00,531.17,531.17,530.75,530.95,2500.0,531.17,531.17,530.75,530.95,2500.0
2014-09-18 11:40:00,530.98,531.21,530.79,531.07,3400.0,530.98,531.21,530.79,531.07,3400.0
2014-09-18 11:50:00,531.22,531.42,530.91,531.0,3200.0,531.22,531.42,530.91,531.0,3200.0
2014-09-18 12:00:00,531.02,531.06,530.42,530.42,3300.0,531.02,531.06,530.42,530.42,3300.0
2014-09-18 12:10:00,530.35,530.66,530.31,530.53,6800.0,530.35,530.66,530.31,530.53,6800.0
2014-09-18 12:20:00,530.42,530.43,530.0,530.27,5100.0,530.42,530.43,530.0,530.27,5100.0
2014-09-18 12:30:00,530.18,530.35,529.67,530.07,4100.0,530.18,530.35,529.67,530.07,4100.0
2014-09-18 12:40:00,530.22,530.22,529.54,529.88,3300.0,530.22,530.22,529.54,529.88,3300.0
2014-09-18 12:50:00,529.71,530.0,529.51,529.83,3300.0,529.71,530.0,529.51,529.83,3300.0
2014-09-18 13:00:00,529.82,530.02,529.52,529.95,5400.0,529.82,530.02,529.52,529.95,5400.0
2014-09-18 13:10:00,529.86,530.02,529.46,529.5,2300.0,529.86,530.02,529.46,529.5,2300.0
2014-09-18 13:20:00,529.46,529.77,529.46,529.74,2200.0,529.46,529.77,529.46,529.74,2200.0
2014-09-18 13:30:00,529.52,530.06,529.52,530.0,2700.0,529.52,530.06,529.52,530.0,2700.0
2014-09-18 13:40:00,529.96,530.25,529.65,529.65,4000.0,529.96,530.25,529.65,529.65,4000.0
2014-09-18 13:50:00,529.54,529.96,529.54,529.85,2200.0,529.54,529.96,529.54,529.85,2200.0
2014-09-18 14:00:00,529.94,530.03,529.73,530.03,4600.0,529.94,530.03,529.73,530.03,4600.0
2014-09-18 14:10:00,530.01,530.15,529.94,530.07,3600.0,530.01,530.15,529.94,530.07,3600.0
2014-09-18 14:20:00,530.01,530.17,529.89,530.09,4800.0,530.01,530.17,529.89,530.09,4800.0
2014-09-18 14:30:00,530.08,530.72,529.98,530.69,3000.0,530.08,530.72,529.98,530.69,3000.0
2014-09-18 14:40:00,530.85,531.88,530.83,531.75,6200.0,530.85,531.88,530.83,531.75,6200.0
2014-09-18 14:50:00,531.75,532.07,531.75,531.95,4200.0,531.75,532.07,531.75,531.95,4200.0
2014-09-18 15:00:00,531.97,532.0,531.7,531.7,3700.0,531.97,532.0,531.7,531.7,3700.0
2014-09-18 15:10:00,531.74,531.94,531.53,531.94,6900.0,531.74,531.94,531.53,531.94,6900.0
2014-09-18 15:20:00,532.07,532.2,531.99,532.1,4600.0,532.07,532.2,531.99,532.1,4600.0
2014-09-18 15:30:00,532.13,532.61,532.05,532.61,6700.0,532.13,532.61,532.05,532.61,6700.0
2014-09-18 15:40:00,532.52,532.52,532.05,532.33,7900.0,532.52,532.52,532.05,532.33,7900.0
2014-09-18 15:50:00,532.34,532.42,531.95,532.12,28000.0,532.34,532.42,531.95,532.12,28000.0
2014-09-19 09:30:00,536.03,536.03,533.62,533.62,28500.0,536.03,536.03,533.62,533.62,28500.0
2014-09-19 09:40:00,534.26,534.6,532.33,534.09,4200.0,534.26,534.6,532.33,534.09,4200.0
2014-09-19 09:50:00,533.0,533.99,532.99,533.3,3200.0,533.0,533.99,532.99,533.3,3200.0
2014-09-19 10:00:00,533.4,533.8,532.6,532.79,3700.0,533.4,533.8,532.6,532.79,3700.0
2014-09-19 10:10:00,532.99,533.3,531.97,533.0,9700.0,532.99,533.3,531.97,533.0,9700.0
2014-09-19 10:20:00,532.74,533.0,531.87,532.42,7200.0,532.74,533.0,531.87,532.42,7200.0
2014-09-19 10:30:00,532.56,533.18,532.23,532.82,4600.0,532.56,533.18,532.23,532.82,4600.0
2014-09-19 10:40:00,532.49,532.49,531.9,531.91,2500.0,532.49,532.49,531.9,531.91,2500.0
2014-09-19 10:50:00,531.9,532.03,531.15,531.43,6100.0,531.9,532.03,531.15,531.43,6100.0
2014-09-19 11:00:00,531.42,532.17,531.38,531.9,3400.0,531.42,532.17,531.38,531.9,3400.0
2014-09-19 11:10:00,531.9,532.16,531.45,531.45,5300.0,531.9,532.16,531.45,531.45,5300.0
2014-09-19 11:20:00,531.45,531.63,529.89,530.14,10400.0,531.45,531.63,529.89,530.14,10400.0
2014-09-19 11:30:00,529.94,530.61,529.88,530.61,7000.0,529.94,530.61,529.88,530.61,7000.0
2014-09-19 11:40:00,530.42,530.65,528.65,528.65,4800.0,530.42,530.65,528.65,528.65,4800.0
2014-09-19 11:50:00,529.07,529.39,527.35,527.54,5800.0,529.07,529.39,527.35,527.54,5800.0
2014-09-19 12:00:00,527.38,527.73,526.65,526.65,7200.0,527.38,527.73,526.65,526.65,7200.0
2014-09-19 12:10:00,526.53,527.29,526.52,527.04,4500.0,526.53,527.29,526.52,527.04,4500.0
2014-09-19 12:20:00,527.01,527.75,527.01,527.5,6400.0,527.01,527.75,527.01,527.5,6400.0
2014-09-19 12:30:00,527.66,527.66,526.99,526.99,4500.0,527.66,527.66,526.99,526.99,4500.0
2014-09-19 12:40:00,527.28,527.28,526.69,526.74,2300.0,527.28,527.28,526.69,526.74,2300.0
2014-09-19 12:50:00,526.98,527.23,526.6,527.06,2900.0,526.98,527.23,526.6,527.06,2900.0
2014-09-19 13:00:00,527.0,527.0,526.14,526.34,4300.0,527.0,527.0,526.14,526.34,4300.0
2014-09-19 13:10:00,526.61,526.84,526.28,526.59,2600.0,526.61,526.84,526.28,526.59,2600.0
2014-09-19 13:20:00,526.78,527.59,526.74,527.45,3100.0,526.78,527.59,526.74,527.45,3100.0
2014-09-19 13:30:00,527.68,528.54,527.68,528.25,4000.0,527.68,528.54,527.68,528.25,4000.0
2014-09-19 13:40:00,528.1,528.12,527.61,528.12,3400.0,528.1,528.12,527.61,528.12,3400.0
2014-09-19 13:50:00,528.05,528.77,527.87,527.99,2500.0,528.05,528.77,527.87,527.99,2500.0
2014-09-19 14:00:00,528.07,528.2,527.67,528.19,2400.0,528.07,528.2,527.67,528.19,2400.0
2014-09-19 14:10:00,527.99,528.19,527.88,527.88,5900.0,527.99,528.19,527.88,527.88,5900.0
2014-09-19 14:20:00,527.94,528.0,527.29,527.53,6000.0,527.94,528.0,527.29,527.53,6000.0
2014-09-19 14:30:00,527.51,527.88,527.15,527.86,5200.0,527.51,527.88,527.15,527.86,5200.0
2014-09-19 14:40:00,528.0,528.07,527.76,528.03,4600.0,528.0,528.07,527.76,528.03,4600.0
2014-09-19 14:50:00,528.03,528.1,527.44,527.73,6700.0,528.03,528.1,527.44,527.73,6700.0
2014-09-19 15:00:00,527.72,528.21,527.41,527.41,5500.0,527.72,528.21,527.41,527.41,5500.0
2014-09-19 15:10:00,527.61,527.7,527.32,527.46,6600.0,527.61,527.7,527.32,527.46,6600.0
2014-09-19 15:20:00,527.68,528.06,527.47,527.81,8400.0,527.68,528.06,527.47,527.81,8400.0
2014-09-19 15:30:00,527.84,527.84,526.55,526.7,9400.0,527.84,527.84,526.55,526.7,9400.0
2014-09-19 15:40:00,526.52,527.44,526.28,526.77,21100.0,526.52,527.44,526.28,526.77,21100.0
2014-09-19 15:50:00,526.77,526.77,525.7,526.24,38700.0,526.77,526.77,525.7,526.24,38700.0
2014-09-22 09:30:00,515.01,519.99,508.84,509.49,33600.0,515.01,519.99,508.84,509.49,33600.0
2014-09-22 09:40:00,509.15,511.6,502.81,503.55,45400.0,509.15,511.6,502.81,503.55,45400.0
2014-09-22 09:50:00,503.6,504.93,503.02,503.71,39600.0,503.6,504.93,503.02,503.71,39600.0
2014-09-22 10:00:00,504.08,508.09,503.3,507.49,50500.0,504.08,508.09,503.3,507.49,50500.0
2014-09-22 10:10:00,507.75,507.85,505.13,505.13,15500.0,507.75,507.85,505.13,505.13,15500.0
2014-09-22 10:20:00,505.45,506.99,505.0,505.69,27000.0,505.45,506.99,505.0,505.69,27000.0
2014-09-22 10:30:00,505.69,506.25,505.0,506.13,30400.0,505.69,506.25,505.0,506.13,30400.0
2014-09-22 10:40:00,506.17,506.17,505.0,505.29,23100.0,506.17,506.17,505.0,505.29,23100.0
2014-09-22 10:50:00,505.37,505.41,505.0,505.41,12700.0,505.37,505.41,505.0,505.41,12700.0
2014-09-22 11:00:00,505.36,506.3,505.0,506.1,37800.0,505.36,506.3,505.0,506.1,37800.0
2014-09-22 11:10:00,506.1,506.17,505.0,505.46,17500.0,506.1,506.17,505.0,505.46,17500.0
2014-09-22 11:20:00,505.33,505.53,503.08,503.51,27800.0,505.33,505.53,503.08,503.51,27800.0
2014-09-22 11:30:00,503.36,504.31,502.93,502.93,9900.0,503.36,504.31,502.93,502.93,9900.0
2014-09-22 11:40:00,502.88,503.1,501.79,502.68,10400.0,502.88,503.1,501.79,502.68,10400.0
2014-09-22 11:50:00,502.55,503.34,502.39,502.44,6900.0,502.55,503.34,502.39,502.44,6900.0
2014-09-22 12:00:00,502.59,502.7,501.21,501.3,10100.0,502.59,502.7,501.21,501.3,10100.0
2014-09-22 12:10:00,501.51,501.79,500.21,501.45,8500.0,501.51,501.79,500.21,501.45,8500.0
2014-09-22 12:20:00,501.93,503.2,501.42,501.42,12600.0,501.93,503.2,501.42,501.42,12600.0
2014-09-22 12:30:00,501.5,502.48,501.5,502.08,27000.0,501.5,502.48,501.5,502.08,27000.0
2014-09-22 12:40:00,502.09,502.58,501.75,502.48,17200.0,502.09,502.58,501.75,502.48,17200.0
2014-09-22 12:50:00,502.47,503.38,502.35,503.04,11900.0,502.47,503.38,502.35,503.04,11900.0
2014-09-22 13:00:00,503.01,504.82,502.93,504.79,14200.0,503.01,504.82,502.93,504.79,14200.0
2014-09-22 13:10:00,505.23,505.23,502.95,503.21,9500.0,505.23,505.23,502.95,503.21,9500.0
2014-09-22 13:20:00,503.24,504.71,503.14,504.5,19300.0,503.24,504.71,503.14,504.5,19300.0
2014-09-22 13:30:00,504.61,505.11,504.03,504.03,8800.0,504.61,505.11,504.03,504.03,8800.0
2014-09-22 13:40:00,504.27,505.28,503.26,505.25,10200.0,504.27,505.28,503.26,505.25,10200.0
2014-09-22 13:50:00,505.22,505.74,504.8,505.06,9400.0,505.22,505.74,504.8,505.06,9400.0
2014-09-22 14:00:00,505.19,505.35,503.01,503.59,4100.0,505.19,505.35,503.01,503.59,4100.0
2014-09-22 14:10:00,503.6,504.81,503.28,503.28,5500.0,503.6,504.81,503.28,503.28,5500.0
2014-09-22 14:20:00,503.77,504.82,503.23,504.13,9400.0,503.77,504.82,503.23,504.13,9400.0
2014-09-22 14:30:00,504.23,505.65,504.18,505.54,6600.0,504.23,505.65,504.18,505.54,6600.0
2014-09-22 14:40:00,505.52,506.09,505.38,505.58,5000.0,505.52,506.09,505.38,505.58,5000.0
2014-09-22 14:50:00,505.78,505.99,504.79,504.79,8100.0,505.78,505.99,504.79,504.79,8100.0
2014-09-22 15:00:00,504.91,505.39,503.5,504.05,10300.0,504.91,505.39,503.5,504.05,10300.0
2014-09-22 15:10:00,503.73,504.68,503.48,504.67,16100.0,503.73,504.68,503.48,504.67,16100.0
2014-09-22 15:20:00,504.36,505.41,503.51,504.16,13800.0,504.36,505.41,503.51,504.16,13800.0
2014-09-22 15:30:00,503.99,505.42,503.94,504.81,17300.0,503.99,505.42,503.94,504.81,17300.0
2014-09-22 15:40:00,504.79,505.26,504.2,504.85,24700.0,504.79,505.26,504.2,504.85,24700.0
2014-09-22 15:50:00,504.9,505.52,504.41,505.35,41000.0,504.9,505.52,504.41,505.35,41000.0
2014-09-23 09:30:00,501.56,506.37,501.22,504.4,8700.0,501.56,506.37,501.22,504.4,8700.0
2014-09-23 09:40:00,505.0,509.41,504.45,509.41,13900.0,505.0,509.41,504.45,509.41,13900.0
2014-09-23 09:50:00,509.26,510.15,508.38,508.55,19200.0,509.26,510.15,508.38,508.55,19200.0
2014-09-23 10:00:00,508.49,509.5,507.6,508.27,13100.0,508.49,509.5,507.6,508.27,13100.0
2014-09-23 10:10:00,508.19,512.37,507.93,511.09,13000.0,508.19,512.37,507.93,511.09,13000.0
2014-09-23 10:20:00,511.46,512.4,509.92,509.95,8200.0,511.46,512.4,509.92,509.95,8200.0
2014-09-23 10:30:00,509.95,510.38,509.08,509.78,6800.0,509.95,510.38,509.08,509.78,6800.0
2014-09-23 10:40:00,510.2,512.32,510.04,512.11,8700.0,510.2,512.32,510.04,512.11,8700.0
2014-09-23 10:50:00,512.31,513.04,511.2,511.4,6800.0,512.31,513.04,511.2,511.4,6800.0
2014-09-23 11:00:00,511.59,511.98,510.43,510.97,7900.0,511.59,511.98,510.43,510.97,7900.0
2014-09-23 11:10:00,510.73,510.73,508.07,508.9,11000.0,510.73,510.73,508.07,508.9,11000.0
2014-09-23 11:20:00,508.64,509.8,508.19,508.61,6500.0,508.64,509.8,508.19,508.61,6500.0
2014-09-23 11:30:00,508.66,510.36,508.66,510.3,3800.0,508.66,510.36,508.66,510.3,3800.0
2014-09-23 11:40:00,510.48,510.52,509.45,509.7,7400.0,510.48,510.52,509.45,509.7,7400.0
2014-09-23 11:50:00,509.71,509.71,508.03,508.03,6100.0,509.71,509.71,508.03,508.03,6100.0
2014-09-23 12:00:00,508.04,508.11,507.44,507.8,6400.0,508.04,508.11,507.44,507.8,6400.0
2014-09-23 12:10:00,507.91,509.04,507.82,508.65,6000.0,507.91,509.04,507.82,508.65,6000.0
2014-09-23 12:20:00,508.5,508.88,508.2,508.69,4800.0,508.5,508.88,508.2,508.69,4800.0
2014-09-23 12:30:00,508.56,509.28,508.42,509.23,2400.0,508.56,509.28,508.42,509.23,2400.0
2014-09-23 12:40:00,509.03,509.23,508.29,508.66,9400.0,509.03,509.23,508.29,508.66,9400.0
2014-09-23 12:50:00,508.69,508.86,508.48,508.84,2200.0,508.69,508.86,508.48,508.84,2200.0
2014-09-23 13:00:00,508.36,508.86,508.36,508.75,7200.0,508.36,508.86,508.36,508.75,7200.0
2014-09-23 13:10:00,508.81,509.02,508.5,509.01,3200.0,508.81,509.02,508.5,509.01,3200.0
2014-09-23 13:20:00,509.02,509.68,508.96,509.59,3900.0,509.02,509.68,508.96,509.59,3900.0
2014-09-23 13:30:00,510.0,510.0,509.3,509.56,5000.0,510.0,510.0,509.3,509.56,5000.0
2014-09-23 13:40:00,509.61,509.79,509.42,509.45,2100.0,509.61,509.79,509.42,509.45,2100.0
2014-09-23 13:50:00,509.66,509.81,509.31,509.51,5600.0,509.66,509.81,509.31,509.51,5600.0
2014-09-23 14:00:00,509.41,509.41,508.29,508.29,5700.0,509.41,509.41,508.29,508.29,5700.0
2014-09-23 14:10:00,508.21,508.57,508.07,508.49,2900.0,508.21,508.57,508.07,508.49,2900.0
2014-09-23 14:20:00,508.27,508.37,507.51,507.83,4900.0,508.27,508.37,507.51,507.83,4900.0
2014-09-23 14:30:00,507.84,508.29,507.38,507.6,5900.0,507.84,508.29,507.38,507.6,5900.0
2014-09-23 14:40:00,507.6,507.64,506.67,507.23,4200.0,507.6,507.64,506.67,507.23,4200.0
2014-09-23 14:50:00,507.36,508.63,507.2,508.48,5400.0,507.36,508.63,507.2,508.48,5400.0
2014-09-23 15:00:00,508.47,508.63,507.01,507.61,13400.0,508.47,508.63,507.01,507.61,13400.0
2014-09-23 15:10:00,507.55,508.13,507.23,508.02,7000.0,507.55,508.13,507.23,508.02,7000.0
2014-09-23 15:20:00,507.95,508.63,507.76,508.01,6900.0,507.95,508.63,507.76,508.01,6900.0
2014-09-23 15:30:00,507.89,508.77,507.42,508.77,11500.0,507.89,508.77,507.42,508.77,11500.0
2014-09-23 15:40:00,508.72,508.76,507.07,507.66,10900.0,508.72,508.76,507.07,507.66,10900.0
2014-09-23 15:50:00,507.53,507.95,507.08,507.79,27100.0,507.53,507.95,507.08,507.79,27100.0
2014-09-24 09:30:00,509.37,509.37,506.01,506.12,7900.0,509.37,509.37,506.01,506.12,7900.0
2014-09-24 09:40:00,506.22,506.58,505.12,505.84,7000.0,506.22,506.58,505.12,505.84,7000.0
2014-09-24 09:50:00,505.76,505.99,505.11,505.61,4600.0,505.76,505.99,505.11,505.61,4600.0
2014-09-24 10:00:00,505.48,506.05,505.25,505.76,2900.0,505.48,506.05,505.25,505.76,2900.0
2014-09-24 10:10:00,505.77,506.5,505.46,506.11,4900.0,505.77,506.5,505.46,506.11,4900.0
2014-09-24 10:20:00,505.99,506.1,505.84,505.93,2200.0,505.99,506.1,505.84,505.93,2200.0
2014-09-24 10:30:00,505.91,506.1,504.47,505.17,27700.0,505.91,506.1,504.47,505.17,27700.0
2014-09-24 10:40:00,504.97,505.1,504.28,504.28,2100.0,504.97,505.1,504.28,504.28,2100.0
2014-09-24 10:50:00,504.28,504.58,503.6,503.8,4600.0,504.28,504.58,503.6,503.8,4600.0
2014-09-24 11:00:00,503.8,505.46,503.78,504.95,21300.0,503.8,505.46,503.78,504.95,21300.0
2014-09-24 11:10:00,504.76,506.06,504.63,505.88,4300.0,504.76,506.06,504.63,505.88,4300.0
2014-09-24 11:20:00,505.7,507.21,505.7,506.93,9300.0,505.7,507.21,505.7,506.93,9300.0
2014-09-24 11:30:00,507.33,507.56,506.96,507.09,4300.0,507.33,507.56,506.96,507.09,4300.0
2014-09-24 11:40:00,507.09,507.09,506.18,506.38,5500.0,507.09,507.09,506.18,506.38,5500.0
2014-09-24 11:50:00,506.09,506.83,506.08,506.43,3400.0,506.09,506.83,506.08,506.43,3400.0
2014-09-24 12:00:00,506.62,507.01,506.42,506.56,3700.0,506.62,507.01,506.42,506.56,3700.0
2014-09-24 12:10:00,506.6,507.28,506.6,506.91,3300.0,506.6,507.28,506.6,506.91,3300.0
2014-09-24 12:20:00,506.82,506.83,506.54,506.63,1700.0,506.82,506.83,506.54,506.63,1700.0
2014-09-24 12:30:00,506.61,506.61,506.08,506.21,1200.0,506.61,506.61,506.08,506.21,1200.0
2014-09-24 12:40:00,506.27,506.31,505.47,505.74,3900.0,506.27,506.31,505.47,505.74,3900.0
2014-09-24 12:50:00,505.84,505.84,505.5,505.75,2100.0,505.84,505.84,505.5,505.75,2100.0
2014-09-24 13:00:00,505.99,506.54,505.99,506.35,2500.0,505.99,506.54,505.99,506.35,2500.0
2014-09-24 13:10:00,506.2,506.46,506.18,506.3,1700.0,506.2,506.46,506.18,506.3,1700.0
2014-09-24 13:20:00,506.0,506.5,505.98,506.5,3300.0,506.0,506.5,505.98,506.5,3300.0
2014-09-24 13:30:00,506.88,507.3,506.61,507.3,12600.0,506.88,507.3,506.61,507.3,12600.0
2014-09-24 13:40:00,507.37,507.37,507.25,507.33,1000.0,507.37,507.37,507.25,507.33,1000.0
2014-09-24 13:50:00,507.49,507.63,507.19,507.19,4000.0,507.49,507.63,507.19,507.19,4000.0
2014-09-24 14:00:00,507.36,507.36,506.52,506.59,1400.0,507.36,507.36,506.52,506.59,1400.0
2014-09-24 14:10:00,506.5,506.75,506.35,506.75,1800.0,506.5,506.75,506.35,506.75,1800.0
2014-09-24 14:20:00,506.62,506.86,506.32,506.86,2000.0,506.62,506.86,506.32,506.86,2000.0
2014-09-24 14:30:00,506.91,507.06,506.48,506.48,1100.0,506.91,507.06,506.48,506.48,1100.0
2014-09-24 14:40:00,506.74,507.25,506.73,507.25,3000.0,506.74,507.25,506.73,507.25,3000.0
2014-09-24 14:50:00,507.29,507.29,506.79,507.04,6900.0,507.29,507.29,506.79,507.04,6900.0
2014-09-24 15:00:00,507.1,507.25,506.86,506.9,6600.0,507.1,507.25,506.86,506.9,6600.0
2014-09-24 15:10:00,507.14,507.56,506.78,507.55,9600.0,507.14,507.56,506.78,507.55,9600.0
2014-09-24 15:20:00,507.55,507.56,507.18,507.2,3500.0,507.55,507.56,507.18,507.2,3500.0
2014-09-24 15:30:00,507.15,507.37,507.01,507.27,7500.0,507.15,507.37,507.01,507.27,7500.0
2014-09-24 15:40:00,507.26,508.32,506.99,508.31,11000.0,507.26,508.32,506.99,508.31,11000.0
2014-09-24 15:50:00,508.32,508.95,507.31,508.53,37800.0,508.32,508.95,507.31,508.53,37800.0
2014-09-25 09:30:00,505.64,506.93,504.5,506.41,9300.0,505.64,506.93,504.5,506.41,9300.0
2014-09-25 09:40:00,506.13,507.67,506.13,507.28,2600.0,506.13,507.67,506.13,507.28,2600.0
2014-09-25 09:50:00,507.21,508.42,505.99,508.15,10100.0,507.21,508.42,505.99,508.15,10100.0
2014-09-25 10:00:00,508.19,509.37,507.83,507.93,3300.0,508.19,509.37,507.83,507.93,3300.0
2014-09-25 10:10:00,507.92,507.92,506.56,506.67,2500.0,507.92,507.92,506.56,506.67,2500.0
2014-09-25 10:20:00,506.9,507.05,506.36,506.51,3300.0,506.9,507.05,506.36,506.51,3300.0
2014-09-25 10:30:00,506.81,506.92,505.0,505.39,7300.0,506.81,506.92,505.0,505.39,7300.0
2014-09-25 10:40:00,504.79,505.36,504.71,505.35,3200.0,504.79,505.36,504.71,505.35,3200.0
2014-09-25 10:50:00,505.43,506.23,505.26,506.23,4500.0,505.43,506.23,505.26,506.23,4500.0
2014-09-25 11:00:00,506.34,506.76,505.64,506.76,3100.0,506.34,506.76,505.64,506.76,3100.0
2014-09-25 11:10:00,506.76,506.76,506.36,506.7,3000.0,506.76,506.76,506.36,506.7,3000.0
2014-09-25 11:20:00,506.7,506.8,506.38,506.79,2100.0,506.7,506.8,506.38,506.79,2100.0
2014-09-25 11:30:00,506.45,506.7,506.35,506.7,1300.0,506.45,506.7,506.35,506.7,1300.0
2014-09-25 11:40:00,506.7,506.7,505.98,505.98,2200.0,506.7,506.7,505.98,505.98,2200.0
2014-09-25 11:50:00,505.97,506.01,505.61,505.67,2000.0,505.97,506.01,505.61,505.67,2000.0
2014-09-25 12:00:00,505.59,506.37,505.43,506.24,4200.0,505.59,506.37,505.43,506.24,4200.0
2014-09-25 12:10:00,506.06,506.06,505.7,505.7,2200.0,506.06,506.06,505.7,505.7,2200.0
2014-09-25 12:20:00,505.5,505.59,504.96,505.16,3100.0,505.5,505.59,504.96,505.16,3100.0
2014-09-25 12:30:00,504.99,505.8,504.99,505.64,2400.0,504.99,505.8,504.99,505.64,2400.0
2014-09-25 12:40:00,505.72,505.88,505.47,505.47,3500.0,505.72,505.88,505.47,505.47,3500.0
2014-09-25 12:50:00,505.61,506.06,505.37,505.99,3500.0,505.61,506.06,505.37,505.99,3500.0
2014-09-25 13:00:00,505.92,506.05,505.55,505.84,1300.0,505.92,506.05,505.55,505.84,1300.0
2014-09-25 13:10:00,506.02,506.42,506.02,506.41,700.0,506.02,506.42,506.02,506.41,700.0
2014-09-25 13:20:00,506.31,506.31,505.86,506.15,1400.0,506.31,506.31,505.86,506.15,1400.0
2014-09-25 13:30:00,506.43,506.43,506.05,506.11,1500.0,506.43,506.43,506.05,506.11,1500.0
2014-09-25 13:40:00,506.05,506.12,505.48,505.71,1300.0,506.05,506.12,505.48,505.71,1300.0
2014-09-25 13:50:00,505.71,506.08,505.12,506.08,3100.0,505.71,506.08,505.12,506.08,3100.0
2014-09-25 14:00:00,506.0,506.0,505.56,505.66,2300.0,506.0,506.0,505.56,505.66,2300.0
2014-09-25 14:10:00,505.55,505.56,505.17,505.36,2700.0,505.55,505.56,505.17,505.36,2700.0
2014-09-25 14:20:00,505.58,505.86,505.58,505.86,2300.0,505.58,505.86,505.58,505.86,2300.0
2014-09-25 14:30:00,505.83,505.99,505.59,505.95,2300.0,505.83,505.99,505.59,505.95,2300.0
2014-09-25 14:40:00,505.97,505.97,505.65,505.91,1300.0,505.97,505.97,505.65,505.91,1300.0
2014-09-25 14:50:00,505.93,505.93,505.43,505.43,1500.0,505.93,505.93,505.43,505.43,1500.0
2014-09-25 15:00:00,505.43,505.48,504.85,505.34,4700.0,505.43,505.48,504.85,505.34,4700.0
2014-09-25 15:10:00,505.34,505.98,505.22,505.91,5300.0,505.34,505.98,505.22,505.91,5300.0
2014-09-25 15:20:00,505.91,506.03,505.31,506.02,8900.0,505.91,506.03,505.31,506.02,8900.0
2014-09-25 15:30:00,505.94,506.24,505.85,506.08,4400.0,505.94,506.24,505.85,506.08,4400.0
2014-09-25 15:40:00,506.07,506.17,505.37,505.64,5000.0,506.07,506.17,505.37,505.64,5000.0
2014-09-25 15:50:00,505.64,505.65,504.74,504.74,12600.0,505.64,505.65,504.74,504.74,12600.0
2014-09-26 09:30:00,503.26,506.0,503.26,504.51,13000.0,503.26,506.0,503.26,504.51,13000.0
2014-09-26 09:40:00,504.01,505.14,503.58,504.36,7800.0,504.01,505.14,503.58,504.36,7800.0
2014-09-26 09:50:00,504.68,505.29,504.37,505.08,4900.0,504.68,505.29,504.37,505.08,4900.0
2014-09-26 10:00:00,505.12,506.76,505.12,505.76,5500.0,505.12,506.76,505.12,505.76,5500.0
2014-09-26 10:10:00,505.7,505.99,505.17,505.93,3500.0,505.7,505.99,505.17,505.93,3500.0
2014-09-26 10:20:00,505.61,505.99,505.4,505.5,9100.0,505.61,505.99,505.4,505.5,9100.0
2014-09-26 10:30:00,505.39,506.17,505.0,506.17,10800.0,505.39,506.17,505.0,506.17,10800.0
2014-09-26 10:40:00,506.0,506.36,505.61,505.96,5400.0,506.0,506.36,505.61,505.96,5400.0
2014-09-26 10:50:00,505.84,506.27,505.76,506.27,1700.0,505.84,506.27,505.76,506.27,1700.0
2014-09-26 11:00:00,506.29,506.75,506.29,506.63,2100.0,506.29,506.75,506.29,506.63,2100.0
2014-09-26 11:10:00,506.68,506.72,505.85,505.85,4600.0,506.68,506.72,505.85,505.85,4600.0
2014-09-26 11:20:00,505.74,505.91,505.06,505.06,500.0,505.74,505.91,505.06,505.06,500.0
2014-09-26 11:30:00,505.31,505.36,504.67,504.67,7400.0,505.31,505.36,504.67,504.67,7400.0
2014-09-26 11:40:00,504.72,504.72,503.59,503.59,5600.0,504.72,504.72,503.59,503.59,5600.0
2014-09-26 11:50:00,503.67,503.94,503.63,503.9,2000.0,503.67,503.94,503.63,503.9,2000.0
2014-09-26 12:00:00,503.99,504.89,503.98,504.25,4500.0,503.99,504.89,503.98,504.25,4500.0
2014-09-26 12:10:00,504.37,504.79,504.25,504.63,3200.0,504.37,504.79,504.25,504.63,3200.0
2014-09-26 12:20:00,504.63,504.83,504.47,504.68,2800.0,504.63,504.83,504.47,504.68,2800.0
2014-09-26 12:30:00,504.68,504.96,504.52,504.92,4700.0,504.68,504.96,504.52,504.92,4700.0
2014-09-26 12:40:00,504.98,505.02,504.84,504.92,1800.0,504.98,505.02,504.84,504.92,1800.0
2014-09-26 12:50:00,504.92,505.1,504.8,505.09,4200.0,504.92,505.1,504.8,505.09,4200.0
2014-09-26 13:00:00,505.08,505.3,505.08,505.3,2000.0,505.08,505.3,505.08,505.3,2000.0
2014-09-26 13:10:00,505.29,505.6,505.29,505.6,1900.0,505.29,505.6,505.29,505.6,1900.0
2014-09-26 13:20:00,505.82,506.2,505.82,505.85,3000.0,505.82,506.2,505.82,505.85,3000.0
2014-09-26 13:30:00,505.84,506.16,505.84,506.16,1800.0,505.84,506.16,505.84,506.16,1800.0
2014-09-26 13:40:00,506.16,506.94,506.07,506.83,3800.0,506.16,506.94,506.07,506.83,3800.0
2014-09-26 13:50:00,506.75,507.15,506.67,507.15,2500.0,506.75,507.15,506.67,507.15,2500.0
2014-09-26 14:00:00,507.13,507.75,507.0,507.65,4200.0,507.13,507.75,507.0,507.65,4200.0
2014-09-26 14:10:00,507.79,508.66,507.63,508.54,3300.0,507.79,508.66,507.63,508.54,3300.0
2014-09-26 14:20:00,509.03,509.12,508.83,509.0,3400.0,509.03,509.12,508.83,509.0,3400.0
2014-09-26 14:30:00,508.91,508.99,508.01,508.7,6600.0,508.91,508.99,508.01,508.7,6600.0
2014-09-26 14:40:00,508.76,508.9,508.35,508.41,3300.0,508.76,508.9,508.35,508.41,3300.0
2014-09-26 14:50:00,508.58,508.58,507.41,507.41,5200.0,508.58,508.58,507.41,507.41,5200.0
2014-09-26 15:00:00,507.42,507.81,507.4,507.78,4800.0,507.42,507.81,507.4,507.78,4800.0
2014-09-26 15:10:00,507.9,508.47,507.8,507.9,7100.0,507.9,508.47,507.8,507.9,7100.0
2014-09-26 15:20:00,507.9,508.36,507.67,508.36,11800.0,507.9,508.36,507.67,508.36,11800.0
2014-09-26 15:30:00,508.53,508.56,507.98,508.12,4200.0,508.53,508.56,507.98,508.12,4200.0
2014-09-26 15:40:00,507.88,508.11,507.5,507.56,6300.0,507.88,508.11,507.5,507.56,6300.0
2014-09-26 15:50:00,507.59,508.77,507.59,508.26,16300.0,507.59,508.77,507.59,508.26,16300.0
2014-09-29 09:30:00,506.07,507.92,505.95,507.81,2100.0,506.07,507.92,505.95,507.81,2100.0
2014-09-29 09:40:00,506.08,507.97,506.08,507.07,5500.0,506.08,507.97,506.08,507.07,5500.0
2014-09-29 09:50:00,507.15,508.41,506.4,507.61,9300.0,507.15,508.41,506.4,507.61,9300.0
2014-09-29 10:00:00,507.53,508.3,507.49,508.3,2500.0,507.53,508.3,507.49,508.3,2500.0
2014-09-29 10:10:00,508.21,509.44,507.9,509.31,2700.0,508.21,509.44,507.9,509.31,2700.0
2014-09-29 10:20:00,509.0,509.81,509.0,509.21,3100.0,509.0,509.81,509.0,509.21,3100.0
2014-09-29 10:30:00,509.17,509.77,508.94,509.36,2800.0,509.17,509.77,508.94,509.36,2800.0
2014-09-29 10:40:00,509.41,509.9,509.41,509.43,1200.0,509.41,509.9,509.41,509.43,1200.0
2014-09-29 10:50:00,509.49,509.5,508.75,509.24,3600.0,509.49,509.5,508.75,509.24,3600.0
2014-09-29 11:00:00,508.82,508.84,508.29,508.55,2300.0,508.82,508.84,508.29,508.55,2300.0
2014-09-29 11:10:00,508.31,509.48,508.06,509.35,8600.0,508.31,509.48,508.06,509.35,8600.0
2014-09-29 11:20:00,509.2,509.44,508.73,508.73,1600.0,509.2,509.44,508.73,508.73,1600.0
2014-09-29 11:30:00,508.99,509.11,508.09,508.41,900.0,508.99,509.11,508.09,508.41,900.0
2014-09-29 11:40:00,508.53,508.82,508.1,508.82,3800.0,508.53,508.82,508.1,508.82,3800.0
2014-09-29 11:50:00,508.57,508.96,507.99,508.57,2000.0,508.57,508.96,507.99,508.57,2000.0
2014-09-29 12:00:00,508.21,508.22,507.15,507.17,2800.0,508.21,508.22,507.15,507.17,2800.0
2014-09-29 12:10:00,507.18,507.49,506.43,506.43,4000.0,507.18,507.49,506.43,506.43,4000.0
2014-09-29 12:20:00,506.6,506.6,506.14,506.17,1600.0,506.6,506.6,506.14,506.17,1600.0
2014-09-29 12:30:00,505.98,506.0,505.82,505.82,400.0,505.98,506.0,505.82,505.82,400.0
2014-09-29 12:40:00,505.78,505.83,504.99,505.4,3900.0,505.78,505.83,504.99,505.4,3900.0
2014-09-29 12:50:00,505.43,505.74,505.27,505.36,1900.0,505.43,505.74,505.27,505.36,1900.0
2014-09-29 13:00:00,505.24,505.24,504.37,504.86,2900.0,505.24,505.24,504.37,504.86,2900.0
2014-09-29 13:10:00,504.96,505.86,504.66,505.86,1000.0,504.96,505.86,504.66,505.86,1000.0
2014-09-29 13:20:00,505.81,505.81,505.09,505.37,1700.0,505.81,505.81,505.09,505.37,1700.0
2014-09-29 13:30:00,505.72,506.37,505.67,505.77,5100.0,505.72,506.37,505.67,505.77,5100.0
2014-09-29 13:40:00,506.26,506.89,505.68,506.89,4300.0,506.26,506.89,505.68,506.89,4300.0
2014-09-29 13:50:00,507.21,507.75,507.16,507.75,3300.0,507.21,507.75,507.16,507.75,3300.0
2014-09-29 14:00:00,507.46,507.65,507.01,507.01,1700.0,507.46,507.65,507.01,507.01,1700.0
2014-09-29 14:10:00,507.14,507.37,506.71,507.0,5300.0,507.14,507.37,506.71,507.0,5300.0
2014-09-29 14:20:00,507.2,507.3,506.3,506.62,6500.0,507.2,507.3,506.3,506.62,6500.0
2014-09-29 14:30:00,506.67,506.99,506.55,506.78,3900.0,506.67,506.99,506.55,506.78,3900.0
2014-09-29 14:40:00,506.96,507.64,506.95,507.52,7900.0,506.96,507.64,506.95,507.52,7900.0
2014-09-29 14:50:00,507.95,508.87,507.35,508.48,4000.0,507.95,508.87,507.35,508.48,4000.0
2014-09-29 15:00:00,508.68,508.89,508.47,508.47,4300.0,508.68,508.89,508.47,508.47,4300.0
2014-09-29 15:10:00,508.32,509.14,508.32,509.12,6400.0,508.32,509.14,508.32,509.12,6400.0
2014-09-29 15:20:00,508.84,509.4,508.79,509.01,8400.0,508.84,509.4,508.79,509.01,8400.0
2014-09-29 15:30:00,508.91,509.32,508.55,509.0,6300.0,508.91,509.32,508.55,509.0,6300.0
2014-09-29 15:40:00,508.68,508.73,507.69,508.39,6500.0,508.68,508.73,507.69,508.39,6500.0
2014-09-29 15:50:00,508.36,508.41,507.74,507.89,14500.0,508.36,508.41,507.74,507.89,14500.0
2014-09-30 09:30:00,507.59,509.35,505.24,506.03,5900.0,507.59,509.35,505.24,506.03,5900.0
2014-09-30 09:40:00,504.91,507.25,503.9,506.05,5800.0,504.91,507.25,503.9,506.05,5800.0
2014-09-30 09:50:00,504.87,507.33,504.87,506.88,4300.0,504.87,507.33,504.87,506.88,4300.0
2014-09-30 10:00:00,507.0,507.0,505.7,506.62,3000.0,507.0,507.0,505.7,506.62,3000.0
2014-09-30 10:10:00,505.98,506.82,505.98,506.72,3000.0,505.98,506.82,505.98,506.72,3000.0
2014-09-30 10:20:00,506.17,507.43,506.13,506.96,8300.0,506.17,507.43,506.13,506.96,8300.0
2014-09-30 10:30:00,507.04,508.4,506.68,508.02,9500.0,507.04,508.4,506.68,508.02,9500.0
2014-09-30 10:40:00,508.41,508.41,507.62,508.38,2500.0,508.41,508.41,507.62,508.38,2500.0
2014-09-30 10:50:00,507.88,509.02,507.88,509.02,4000.0,507.88,509.02,507.88,509.02,4000.0
2014-09-30 11:00:00,508.72,509.27,508.34,508.82,2700.0,508.72,509.27,508.34,508.82,2700.0
2014-09-30 11:10:00,509.27,509.28,508.67,508.77,5200.0,509.27,509.28,508.67,508.77,5200.0
2014-09-30 11:20:00,508.65,509.96,508.65,509.96,3800.0,508.65,509.96,508.65,509.96,3800.0
2014-09-30 11:30:00,509.55,512.5,509.38,511.9,12800.0,509.55,512.5,509.38,511.9,12800.0
2014-09-30 11:40:00,510.91,511.03,509.81,510.69,5700.0,510.91,511.03,509.81,510.69,5700.0
2014-09-30 11:50:00,510.68,511.04,510.38,510.38,2800.0,510.68,511.04,510.38,510.38,2800.0
2014-09-30 12:00:00,510.61,510.71,510.05,510.71,4400.0,510.61,510.71,510.05,510.71,4400.0
2014-09-30 12:10:00,510.56,511.04,510.36,510.63,3000.0,510.56,511.04,510.36,510.63,3000.0
2014-09-30 12:20:00,511.02,511.02,509.64,509.65,4900.0,511.02,511.02,509.64,509.65,4900.0
2014-09-30 12:30:00,509.63,509.99,509.19,509.2,4600.0,509.63,509.99,509.19,509.2,4600.0
2014-09-30 12:40:00,509.19,509.5,508.97,509.39,2900.0,509.19,509.5,508.97,509.39,2900.0
2014-09-30 12:50:00,509.27,509.62,509.03,509.03,2700.0,509.27,509.62,509.03,509.03,2700.0
2014-09-30 13:00:00,509.12,509.79,509.12,509.26,3100.0,509.12,509.79,509.12,509.26,3100.0
2014-09-30 13:10:00,508.99,509.45,508.99,509.3,2400.0,508.99,509.45,508.99,509.3,2400.0
2014-09-30 13:20:00,509.28,509.68,509.1,509.42,8400.0,509.28,509.68,509.1,509.42,8400.0
2014-09-30 13:30:00,509.19,509.35,508.38,508.38,7900.0,509.19,509.35,508.38,508.38,7900.0
2014-09-30 13:40:00,508.4,508.57,507.63,507.67,4100.0,508.4,508.57,507.63,507.67,4100.0
2014-09-30 13:50:00,507.41,507.83,506.84,507.33,5500.0,507.41,507.83,506.84,507.33,5500.0
2014-09-30 14:00:00,507.1,507.73,506.65,507.09,8100.0,507.1,507.73,506.65,507.09,8100.0
2014-09-30 14:10:00,507.34,507.53,506.82,506.84,5000.0,507.34,507.53,506.82,506.84,5000.0
2014-09-30 14:20:00,507.04,507.09,505.94,506.25,5800.0,507.04,507.09,505.94,506.25,5800.0
2014-09-30 14:30:00,506.79,507.26,506.29,507.21,3000.0,506.79,507.26,506.29,507.21,3000.0
2014-09-30 14:40:00,506.86,507.8,506.85,507.65,4200.0,506.86,507.8,506.85,507.65,4200.0
2014-09-30 14:50:00,507.84,509.23,507.82,509.18,11900.0,507.84,509.23,507.82,509.18,11900.0
2014-09-30 15:00:00,508.95,509.36,508.62,509.04,3900.0,508.95,509.36,508.62,509.04,3900.0
2014-09-30 15:10:00,509.38,510.0,509.21,510.0,5200.0,509.38,510.0,509.21,510.0,5200.0
2014-09-30 15:20:00,510.12,511.62,510.12,511.34,12400.0,510.12,511.62,510.12,511.34,12400.0
2014-09-30 15:30:00,511.33,511.92,510.93,511.2,13100.0,511.33,511.92,510.93,511.2,13100.0
2014-09-30 15:40:00,511.01,511.82,510.78,511.18,12600.0,511.01,511.82,510.78,511.18,12600.0
2014-09-30 15:50:00,510.84,511.52,509.63,509.63,21800.0,510.84,511.52,509.63,509.63,21800.0
2014-10-01 09:30:00,509.66,511.0,508.18,509.69,6400.0,509.66,511.0,508.18,509.69,6400.0
2014-10-01 09:40:00,508.99,509.78,508.63,509.77,2100.0,508.99,509.78,508.63,509.77,2100.0
2014-10-01 09:50:00,509.63,511.25,508.75,510.65,3200.0,509.63,511.25,508.75,510.65,3200.0
2014-10-01 10:00:00,510.84,511.16,509.36,510.9,5200.0,510.84,511.16,509.36,510.9,5200.0
2014-10-01 10:10:00,510.53,510.67,508.88,509.28,4100.0,510.53,510.67,508.88,509.28,4100.0
2014-10-01 10:20:00,508.58,509.43,508.58,509.19,2900.0,508.58,509.43,508.58,509.19,2900.0
2014-10-01 10:30:00,508.5,508.6,507.97,508.6,2900.0,508.5,508.6,507.97,508.6,2900.0
2014-10-01 10:40:00,508.45,509.12,508.45,509.03,1600.0,508.45,509.12,508.45,509.03,1600.0
2014-10-01 10:50:00,509.17,510.59,508.81,510.59,9000.0,509.17,510.59,508.81,510.59,9000.0
2014-10-01 11:00:00,510.67,511.42,510.24,510.81,5200.0,510.67,511.42,510.24,510.81,5200.0
2014-10-01 11:10:00,510.52,511.44,510.35,511.44,3000.0,510.52,511.44,510.35,511.44,3000.0
2014-10-01 11:20:00,511.33,511.57,510.53,511.1,6600.0,511.33,511.57,510.53,511.1,6600.0
2014-10-01 11:30:00,510.81,512.11,510.81,512.0,5100.0,510.81,512.11,510.81,512.0,5100.0
2014-10-01 11:40:00,512.06,512.31,511.92,512.02,4300.0,512.06,512.31,511.92,512.02,4300.0
2014-10-01 11:50:00,512.24,512.68,512.09,512.32,3700.0,512.24,512.68,512.09,512.32,3700.0
2014-10-01 12:00:00,512.28,512.49,511.88,512.49,3400.0,512.28,512.49,511.88,512.49,3400.0
2014-10-01 12:10:00,512.48,512.48,511.83,512.25,2600.0,512.48,512.48,511.83,512.25,2600.0
2014-10-01 12:20:00,512.11,513.43,512.11,513.38,3400.0,512.11,513.43,512.11,513.38,3400.0
2014-10-01 12:30:00,513.0,513.05,512.06,512.06,3500.0,513.0,513.05,512.06,512.06,3500.0
2014-10-01 12:40:00,512.06,512.07,510.5,510.5,2300.0,512.06,512.07,510.5,510.5,2300.0
2014-10-01 12:50:00,510.18,511.15,510.12,510.86,3700.0,510.18,511.15,510.12,510.86,3700.0
2014-10-01 13:00:00,510.91,510.91,510.29,510.35,2900.0,510.91,510.91,510.29,510.35,2900.0
2014-10-01 13:10:00,510.34,510.36,509.93,509.94,1400.0,510.34,510.36,509.93,509.94,1400.0
2014-10-01 13:20:00,509.93,510.02,509.21,509.32,2800.0,509.93,510.02,509.21,509.32,2800.0
2014-10-01 13:30:00,509.31,509.32,508.26,508.27,5100.0,509.31,509.32,508.26,508.27,5100.0
2014-10-01 13:40:00,508.37,508.66,507.98,508.26,4100.0,508.37,508.66,507.98,508.26,4100.0
2014-10-01 13:50:00,508.27,508.27,507.14,507.19,5400.0,508.27,508.27,507.14,507.19,5400.0
2014-10-01 14:00:00,507.46,507.74,507.43,507.59,1700.0,507.46,507.74,507.43,507.59,1700.0
2014-10-01 14:10:00,507.71,508.2,507.5,507.85,2200.0,507.71,508.2,507.5,507.85,2200.0
2014-10-01 14:20:00,507.91,509.36,507.82,509.26,5000.0,507.91,509.36,507.82,509.26,5000.0
2014-10-01 14:30:00,509.28,509.69,509.19,509.55,5300.0,509.28,509.69,509.19,509.55,5300.0
2014-10-01 14:40:00,509.86,509.86,509.25,509.65,6500.0,509.86,509.86,509.25,509.65,6500.0
2014-10-01 14:50:00,509.65,509.65,508.94,509.04,6000.0,509.65,509.65,508.94,509.04,6000.0
2014-10-01 15:00:00,509.25,509.25,507.97,507.97,6300.0,509.25,509.25,507.97,507.97,6300.0
2014-10-01 15:10:00,508.15,509.38,507.99,509.03,7000.0,508.15,509.38,507.99,509.03,7000.0
2014-10-01 15:20:00,509.03,509.03,507.8,509.02,4300.0,509.03,509.03,507.8,509.02,4300.0
2014-10-01 15:30:00,509.39,509.71,508.7,509.46,9300.0,509.39,509.71,508.7,509.46,9300.0
2014-10-01 15:40:00,509.67,510.24,509.15,509.15,10600.0,509.67,510.24,509.15,509.15,10600.0
2014-10-01 15:50:00,508.93,509.35,507.84,508.01,17400.0,508.93,509.35,507.84,508.01,17400.0
2014-10-02 09:30:00,509.27,509.27,506.92,508.26,1700.0,509.27,509.27,506.92,508.26,1700.0
2014-10-02 09:40:00,508.78,509.98,508.6,509.98,5300.0,508.78,509.98,508.6,509.98,5300.0
2014-10-02 09:50:00,509.74,510.89,507.85,508.51,5300.0,509.74,510.89,507.85,508.51,5300.0
2014-10-02 10:00:00,508.55,509.04,507.95,509.04,2200.0,508.55,509.04,507.95,509.04,2200.0
2014-10-02 10:10:00,509.67,509.74,508.57,508.57,2900.0,509.67,509.74,508.57,508.57,2900.0
2014-10-02 10:20:00,508.61,509.65,508.61,509.01,3600.0,508.61,509.65,508.61,509.01,3600.0
2014-10-02 10:30:00,508.6,508.88,507.87,508.85,3100.0,508.6,508.88,507.87,508.85,3100.0
2014-10-02 10:40:00,508.36,508.51,507.63,508.36,4700.0,508.36,508.51,507.63,508.36,4700.0
2014-10-02 10:50:00,508.55,508.55,507.26,507.6,1900.0,508.55,508.55,507.26,507.6,1900.0
2014-10-02 11:00:00,507.29,508.09,507.29,507.91,1100.0,507.29,508.09,507.29,507.91,1100.0
2014-10-02 11:10:00,507.94,508.9,507.75,508.67,3900.0,507.94,508.9,507.75,508.67,3900.0
2014-10-02 11:20:00,508.61,508.61,508.06,508.06,1100.0,508.61,508.61,508.06,508.06,1100.0
2014-10-02 11:30:00,508.17,508.17,507.26,507.26,1500.0,508.17,508.17,507.26,507.26,1500.0
2014-10-02 11:40:00,507.21,507.52,506.32,506.65,2800.0,507.21,507.52,506.32,506.65,2800.0
2014-10-02 11:50:00,506.76,507.22,506.3,506.65,3700.0,506.76,507.22,506.3,506.65,3700.0
2014-10-02 12:00:00,506.91,507.61,506.53,507.21,4400.0,506.91,507.61,506.53,507.21,4400.0
2014-10-02 12:10:00,507.64,507.64,506.57,506.57,1500.0,507.64,507.64,506.57,506.57,1500.0
2014-10-02 12:20:00,506.82,506.83,506.33,506.74,2700.0,506.82,506.83,506.33,506.74,2700.0
2014-10-02 12:30:00,507.05,507.22,506.74,506.97,2100.0,507.05,507.22,506.74,506.97,2100.0
2014-10-02 12:40:00,507.04,507.96,506.88,507.32,7100.0,507.04,507.96,506.88,507.32,7100.0
2014-10-02 12:50:00,507.5,509.0,507.33,509.0,4400.0,507.5,509.0,507.33,509.0,4400.0
2014-10-02 13:00:00,508.77,509.46,508.73,509.26,6700.0,508.77,509.46,508.73,509.26,6700.0
2014-10-02 13:10:00,509.38,511.22,509.26,510.52,4900.0,509.38,511.22,509.26,510.52,4900.0
2014-10-02 13:20:00,510.58,511.65,510.52,511.64,2900.0,510.58,511.65,510.52,511.64,2900.0
2014-10-02 13:30:00,511.65,511.9,511.04,511.36,5400.0,511.65,511.9,511.04,511.36,5400.0
2014-10-02 13:40:00,511.12,511.41,510.85,510.85,5700.0,511.12,511.41,510.85,510.85,5700.0
2014-10-02 13:50:00,510.85,511.61,510.85,511.6,4900.0,510.85,511.61,510.85,511.6,4900.0
2014-10-02 14:00:00,511.52,512.49,511.52,512.48,3500.0,511.52,512.49,511.52,512.48,3500.0
2014-10-02 14:10:00,512.44,514.11,512.22,514.11,9300.0,512.44,514.11,512.22,514.11,9300.0
2014-10-02 14:20:00,514.28,514.61,513.58,514.47,6900.0,514.28,514.61,513.58,514.47,6900.0
2014-10-02 14:30:00,514.47,514.59,513.88,513.94,6900.0,514.47,514.59,513.88,513.94,6900.0
2014-10-02 14:40:00,513.96,515.32,513.91,515.1,10300.0,513.96,515.32,513.91,515.1,10300.0
2014-10-02 14:50:00,515.25,516.23,515.19,515.36,5800.0,515.25,516.23,515.19,515.36,5800.0
2014-10-02 15:00:00,515.36,515.45,514.53,514.95,7500.0,515.36,515.45,514.53,514.95,7500.0
2014-10-02 15:10:00,514.87,514.94,514.0,514.24,7400.0,514.87,514.94,514.0,514.24,7400.0
2014-10-02 15:20:00,514.24,514.45,513.88,514.22,7500.0,514.24,514.45,513.88,514.22,7500.0
2014-10-02 15:30:00,514.21,514.21,513.25,513.95,10200.0,514.21,514.21,513.25,513.95,10200.0
2014-10-02 15:40:00,514.09,514.24,512.71,514.17,10600.0,514.09,514.24,512.71,514.17,10600.0
2014-10-02 15:50:00,514.29,514.29,513.27,513.32,19800.0,514.29,514.29,513.27,513.32,19800.0
2014-10-03 09:30:00,514.62,514.94,511.98,512.74,3100.0,514.62,514.94,511.98,512.74,3100.0
2014-10-03 09:40:00,512.31,515.56,512.31,515.09,9900.0,512.31,515.56,512.31,515.09,9900.0
2014-10-03 09:50:00,514.98,515.25,513.91,513.91,2500.0,514.98,515.25,513.91,513.91,2500.0
2014-10-03 10:00:00,513.92,515.5,513.92,515.47,6300.0,513.92,515.5,513.92,515.47,6300.0
2014-10-03 10:10:00,515.32,515.69,514.79,515.69,6000.0,515.32,515.69,514.79,515.69,6000.0
2014-10-03 10:20:00,515.97,516.83,515.47,515.81,6400.0,515.97,516.83,515.47,515.81,6400.0
2014-10-03 10:30:00,516.06,516.06,515.02,515.02,8200.0,516.06,516.06,515.02,515.02,8200.0
2014-10-03 10:40:00,515.07,515.43,514.44,515.03,6400.0,515.07,515.43,514.44,515.03,6400.0
2014-10-03 10:50:00,515.07,515.74,514.69,515.17,5800.0,515.07,515.74,514.69,515.17,5800.0
2014-10-03 11:00:00,514.92,515.59,514.92,515.38,2000.0,514.92,515.59,514.92,515.38,2000.0
2014-10-03 11:10:00,515.66,515.77,514.68,514.95,3000.0,515.66,515.77,514.68,514.95,3000.0
2014-10-03 11:20:00,514.51,514.83,514.43,514.43,800.0,514.51,514.83,514.43,514.43,800.0
2014-10-03 11:30:00,514.44,514.85,514.44,514.48,1800.0,514.44,514.85,514.44,514.48,1800.0
2014-10-03 11:40:00,514.64,514.86,514.44,514.79,2600.0,514.64,514.86,514.44,514.79,2600.0
2014-10-03 11:50:00,515.03,515.11,514.51,514.81,4200.0,515.03,515.11,514.51,514.81,4200.0
2014-10-03 12:00:00,514.98,514.98,514.28,514.46,1500.0,514.98,514.98,514.28,514.46,1500.0
2014-10-03 12:10:00,514.6,515.0,514.45,514.99,1500.0,514.6,515.0,514.45,514.99,1500.0
2014-10-03 12:20:00,514.99,515.35,514.82,515.24,3300.0,514.99,515.35,514.82,515.24,3300.0
2014-10-03 12:30:00,515.73,515.84,515.28,515.48,3300.0,515.73,515.84,515.28,515.48,3300.0
2014-10-03 12:40:00,515.79,515.82,515.58,515.77,1500.0,515.79,515.82,515.58,515.77,1500.0
2014-10-03 12:50:00,515.58,516.05,515.58,516.05,1700.0,515.58,516.05,515.58,516.05,1700.0
2014-10-03 13:00:00,515.72,515.78,514.9,514.9,3000.0,515.72,515.78,514.9,514.9,3000.0
2014-10-03 13:10:00,515.0,515.4,515.0,515.0,1300.0,515.0,515.4,515.0,515.0,1300.0
2014-10-03 13:20:00,514.8,515.0,514.62,514.86,1600.0,514.8,515.0,514.62,514.86,1600.0
2014-10-03 13:30:00,514.61,514.66,514.18,514.66,1700.0,514.61,514.66,514.18,514.66,1700.0
2014-10-03 13:40:00,514.27,514.99,514.27,514.92,2400.0,514.27,514.99,514.27,514.92,2400.0
2014-10-03 13:50:00,514.69,515.0,514.64,514.92,1800.0,514.69,515.0,514.64,514.92,1800.0
2014-10-03 14:00:00,514.65,515.71,514.65,515.7,3100.0,514.65,515.71,514.65,515.7,3100.0
2014-10-03 14:10:00,515.42,516.41,515.42,516.23,5100.0,515.42,516.41,515.42,516.23,5100.0
2014-10-03 14:20:00,516.23,517.67,516.06,517.59,5800.0,516.23,517.67,516.06,517.59,5800.0
2014-10-03 14:30:00,517.47,518.46,517.2,518.15,7700.0,517.47,518.46,517.2,518.15,7700.0
2014-10-03 14:40:00,518.61,518.61,518.09,518.54,6800.0,518.61,518.61,518.09,518.54,6800.0
2014-10-03 14:50:00,518.49,519.44,518.49,519.44,3400.0,518.49,519.44,518.49,519.44,3400.0
2014-10-03 15:00:00,519.44,520.51,519.22,519.69,6300.0,519.44,520.51,519.22,519.69,6300.0
2014-10-03 15:10:00,519.6,520.04,519.52,519.52,4700.0,519.6,520.04,519.52,519.52,4700.0
2014-10-03 15:20:00,519.52,519.67,519.14,519.19,7600.0,519.52,519.67,519.14,519.19,7600.0
2014-10-03 15:30:00,519.34,519.48,517.99,518.49,12200.0,519.34,519.48,517.99,518.49,12200.0
2014-10-03 15:40:00,518.49,519.72,518.32,519.64,9100.0,518.49,519.72,518.32,519.64,9100.0
2014-10-03 15:50:00,519.65,519.97,517.84,517.85,16000.0,519.65,519.97,517.84,517.85,16000.0
2014-10-06 09:30:00,518.62,519.75,517.9,518.16,1600.0,518.62,519.75,517.9,518.16,1600.0
2014-10-06 09:40:00,518.13,519.75,518.13,518.92,1400.0,518.13,519.75,518.13,518.92,1400.0
2014-10-06 09:50:00,518.56,518.99,518.18,518.65,600.0,518.56,518.99,518.18,518.65,600.0
2014-10-06 10:00:00,518.57,518.84,517.92,518.33,2900.0,518.57,518.84,517.92,518.33,2900.0
2014-10-06 10:10:00,518.05,518.05,516.5,517.4,2600.0,518.05,518.05,516.5,517.4,2600.0
2014-10-06 10:20:00,517.83,518.17,516.77,516.77,700.0,517.83,518.17,516.77,516.77,700.0
2014-10-06 10:30:00,516.85,518.13,516.85,517.72,1600.0,516.85,518.13,516.85,517.72,1600.0
2014-10-06 10:40:00,518.13,518.97,516.87,516.87,1300.0,518.13,518.97,516.87,516.87,1300.0
2014-10-06 10:50:00,516.37,516.69,516.32,516.46,1400.0,516.37,516.69,516.32,516.46,1400.0
2014-10-06 11:00:00,516.7,516.74,516.19,516.74,3100.0,516.7,516.74,516.19,516.74,3100.0
2014-10-06 11:10:00,516.73,516.79,515.79,516.01,3200.0,516.73,516.79,515.79,516.01,3200.0
2014-10-06 11:20:00,516.08,516.21,515.81,516.21,800.0,516.08,516.21,515.81,516.21,800.0
2014-10-06 11:30:00,516.28,516.9,516.06,516.13,2800.0,516.28,516.9,516.06,516.13,2800.0
2014-10-06 11:40:00,515.74,515.74,515.1,515.15,800.0,515.74,515.74,515.1,515.15,800.0
2014-10-06 11:50:00,515.07,515.32,514.55,514.55,1200.0,515.07,515.32,514.55,514.55,1200.0
2014-10-06 12:00:00,514.75,515.55,514.75,515.5,1300.0,514.75,515.55,514.75,515.5,1300.0
2014-10-06 12:10:00,515.18,515.18,515.18,515.18,200.0,515.18,515.18,515.18,515.18,200.0
2014-10-06 12:20:00,515.34,515.38,514.33,514.33,1500.0,515.34,515.38,514.33,514.33,1500.0
2014-10-06 12:30:00,514.25,514.27,513.84,513.84,700.0,514.25,514.27,513.84,513.84,700.0
2014-10-06 12:40:00,513.76,514.06,512.97,512.99,2200.0,513.76,514.06,512.97,512.99,2200.0
2014-10-06 12:50:00,512.99,513.14,512.53,512.99,1800.0,512.99,513.14,512.53,512.99,1800.0
2014-10-06 13:00:00,512.59,513.0,512.49,512.56,2400.0,512.59,513.0,512.49,512.56,2400.0
2014-10-06 13:10:00,512.95,513.74,512.73,513.5,4400.0,512.95,513.74,512.73,513.5,4400.0
2014-10-06 13:20:00,513.15,513.35,512.7,512.7,1100.0,513.15,513.35,512.7,512.7,1100.0
2014-10-06 13:30:00,512.87,513.42,512.46,512.46,1700.0,512.87,513.42,512.46,512.46,1700.0
2014-10-06 13:40:00,512.44,512.92,512.22,512.22,1900.0,512.44,512.92,512.22,512.22,1900.0
2014-10-06 13:50:00,512.23,512.91,512.05,512.89,4900.0,512.23,512.91,512.05,512.89,4900.0
2014-10-06 14:00:00,512.84,513.47,512.75,513.28,3900.0,512.84,513.47,512.75,513.28,3900.0
2014-10-06 14:10:00,513.28,513.78,513.28,513.78,5000.0,513.28,513.78,513.28,513.78,5000.0
2014-10-06 14:20:00,513.91,514.96,513.9,514.95,6800.0,513.91,514.96,513.9,514.95,6800.0
2014-10-06 14:30:00,514.95,515.64,514.91,515.02,7300.0,514.95,515.64,514.91,515.02,7300.0
2014-10-06 14:40:00,515.02,515.25,514.16,514.17,3900.0,515.02,515.25,514.16,514.17,3900.0
2014-10-06 14:50:00,514.17,514.5,513.77,514.04,3300.0,514.17,514.5,513.77,514.04,3300.0
2014-10-06 15:00:00,513.8,513.89,512.62,512.7,5100.0,513.8,513.89,512.62,512.7,5100.0
2014-10-06 15:10:00,512.79,513.33,512.69,513.33,5200.0,512.79,513.33,512.69,513.33,5200.0
2014-10-06 15:20:00,513.46,514.41,513.36,513.64,3600.0,513.46,514.41,513.36,513.64,3600.0
2014-10-06 15:30:00,513.64,514.19,513.16,514.19,5400.0,513.64,514.19,513.16,514.19,5400.0
2014-10-06 15:40:00,514.19,514.19,512.86,512.92,6000.0,514.19,514.19,512.86,512.92,6000.0
2014-10-06 15:50:00,512.91,513.85,512.73,512.98,11000.0,512.91,513.85,512.73,512.98,11000.0
2014-10-07 09:30:00,509.86,510.72,506.31,508.41,5300.0,509.86,510.72,506.31,508.41,5300.0
2014-10-07 09:40:00,508.74,511.52,508.74,511.0,4100.0,508.74,511.52,508.74,511.0,4100.0
2014-10-07 09:50:00,511.59,512.11,510.22,511.71,3200.0,511.59,512.11,510.22,511.71,3200.0
2014-10-07 10:00:00,511.75,513.22,511.75,512.66,2800.0,511.75,513.22,511.75,512.66,2800.0
2014-10-07 10:10:00,513.32,513.69,511.99,511.99,2000.0,513.32,513.69,511.99,511.99,2000.0
2014-10-07 10:20:00,512.33,512.68,511.67,512.19,5200.0,512.33,512.68,511.67,512.19,5200.0
2014-10-07 10:30:00,512.48,513.32,511.91,512.01,5400.0,512.48,513.32,511.91,512.01,5400.0
2014-10-07 10:40:00,512.0,513.09,511.81,512.32,3700.0,512.0,513.09,511.81,512.32,3700.0
2014-10-07 10:50:00,512.67,513.49,512.13,512.13,2500.0,512.67,513.49,512.13,512.13,2500.0
2014-10-07 11:00:00,511.76,512.45,511.4,511.89,4600.0,511.76,512.45,511.4,511.89,4600.0
2014-10-07 11:10:00,511.95,512.16,511.56,512.03,2200.0,511.95,512.16,511.56,512.03,2200.0
2014-10-07 11:20:00,511.92,512.75,511.9,512.51,3100.0,511.92,512.75,511.9,512.51,3100.0
2014-10-07 11:30:00,512.33,512.45,511.92,512.12,2900.0,512.33,512.45,511.92,512.12,2900.0
2014-10-07 11:40:00,512.11,512.59,511.73,512.3,1300.0,512.11,512.59,511.73,512.3,1300.0
2014-10-07 11:50:00,512.29,512.95,511.98,512.76,2900.0,512.29,512.95,511.98,512.76,2900.0
2014-10-07 12:00:00,512.76,513.78,512.73,513.27,3800.0,512.76,513.78,512.73,513.27,3800.0
2014-10-07 12:10:00,513.31,514.0,512.93,513.96,1500.0,513.31,514.0,512.93,513.96,1500.0
2014-10-07 12:20:00,513.73,514.08,513.55,513.79,1500.0,513.73,514.08,513.55,513.79,1500.0
2014-10-07 12:30:00,513.55,514.29,513.5,513.69,3800.0,513.55,514.29,513.5,513.69,3800.0
2014-10-07 12:40:00,513.94,514.05,513.68,513.68,1100.0,513.94,514.05,513.68,513.68,1100.0
2014-10-07 12:50:00,513.82,513.9,513.26,513.9,2100.0,513.82,513.9,513.26,513.9,2100.0
2014-10-07 13:00:00,513.56,513.79,513.15,513.18,2500.0,513.56,513.79,513.15,513.18,2500.0
2014-10-07 13:10:00,513.18,513.75,513.17,513.39,2600.0,513.18,513.75,513.17,513.39,2600.0
2014-10-07 13:20:00,513.09,514.43,513.09,514.27,6500.0,513.09,514.43,513.09,514.27,6500.0
2014-10-07 13:30:00,513.74,513.94,513.15,513.22,3400.0,513.74,513.94,513.15,513.22,3400.0
2014-10-07 13:40:00,513.56,513.59,512.93,513.27,2600.0,513.56,513.59,512.93,513.27,2600.0
2014-10-07 13:50:00,513.28,513.95,513.27,513.95,2500.0,513.28,513.95,513.27,513.95,2500.0
2014-10-07 14:00:00,513.95,514.22,513.92,514.22,2400.0,513.95,514.22,513.92,514.22,2400.0
2014-10-07 14:10:00,514.23,515.0,514.23,514.47,3600.0,514.23,515.0,514.23,514.47,3600.0
2014-10-07 14:20:00,514.47,514.8,513.67,513.67,4700.0,514.47,514.8,513.67,513.67,4700.0
2014-10-07 14:30:00,514.13,514.5,513.07,514.18,7500.0,514.13,514.5,513.07,514.18,7500.0
2014-10-07 14:40:00,514.39,514.41,513.8,514.37,3900.0,514.39,514.41,513.8,514.37,3900.0
2014-10-07 14:50:00,514.21,514.31,513.61,514.31,5000.0,514.21,514.31,513.61,514.31,5000.0
2014-10-07 15:00:00,514.35,514.54,513.81,514.19,4700.0,514.35,514.54,513.81,514.19,4700.0
2014-10-07 15:10:00,514.12,514.12,512.26,512.29,10700.0,514.12,514.12,512.26,512.29,10700.0
2014-10-07 15:20:00,512.29,513.05,511.62,513.0,11200.0,512.29,513.05,511.62,513.0,11200.0
2014-10-07 15:30:00,513.08,513.21,511.64,511.64,6300.0,513.08,513.21,511.64,511.64,6300.0
2014-10-07 15:40:00,511.95,512.56,511.52,512.22,6300.0,511.95,512.56,511.52,512.22,6300.0
2014-10-07 15:50:00,512.13,512.31,511.7,511.72,26300.0,512.13,512.31,511.7,511.72,26300.0
2014-10-08 09:30:00,511.31,514.27,511.31,514.27,2300.0,511.31,514.27,511.31,514.27,2300.0
2014-10-08 09:40:00,512.19,514.16,512.19,513.18,1200.0,512.19,514.16,512.19,513.18,1200.0
2014-10-08 09:50:00,513.2,513.53,512.91,513.3,4100.0,513.2,513.53,512.91,513.3,4100.0
2014-10-08 10:00:00,513.65,513.66,512.89,513.58,2200.0,513.65,513.66,512.89,513.58,2200.0
2014-10-08 10:10:00,513.89,514.84,513.89,514.12,2300.0,513.89,514.84,513.89,514.12,2300.0
2014-10-08 10:20:00,513.89,515.66,513.59,515.66,4600.0,513.89,515.66,513.59,515.66,4600.0
2014-10-08 10:30:00,515.66,515.66,513.58,513.82,4800.0,515.66,515.66,513.58,513.82,4800.0
2014-10-08 10:40:00,513.13,513.13,512.18,512.18,500.0,513.13,513.13,512.18,512.18,500.0
2014-10-08 10:50:00,512.18,512.18,510.63,511.36,3700.0,512.18,512.18,510.63,511.36,3700.0
2014-10-08 11:00:00,510.69,511.17,510.37,511.17,2300.0,510.69,511.17,510.37,511.17,2300.0
2014-10-08 11:10:00,511.02,511.13,509.66,509.66,800.0,511.02,511.13,509.66,509.66,800.0
2014-10-08 11:20:00,509.63,510.66,509.63,510.61,1700.0,509.63,510.66,509.63,510.61,1700.0
2014-10-08 11:30:00,511.26,511.8,510.76,510.76,1500.0,511.26,511.8,510.76,510.76,1500.0
2014-10-08 11:40:00,510.71,511.0,510.02,510.02,2000.0,510.71,511.0,510.02,510.02,2000.0
2014-10-08 11:50:00,510.31,511.19,510.0,511.19,2400.0,510.31,511.19,510.0,511.19,2400.0
2014-10-08 12:00:00,511.24,511.59,510.83,510.83,2000.0,511.24,511.59,510.83,510.83,2000.0
2014-10-08 12:10:00,510.62,511.26,510.62,510.67,1100.0,510.62,511.26,510.62,510.67,1100.0
2014-10-08 12:20:00,510.46,510.46,510.43,510.45,600.0,510.46,510.46,510.43,510.45,600.0
2014-10-08 12:30:00,510.28,510.47,509.92,509.92,2300.0,510.28,510.47,509.92,509.92,2300.0
2014-10-08 12:40:00,509.33,509.34,509.05,509.05,1100.0,509.33,509.34,509.05,509.05,1100.0
2014-10-08 12:50:00,508.99,509.45,508.97,509.45,3200.0,508.99,509.45,508.97,509.45,3200.0
2014-10-08 13:00:00,510.13,510.37,509.99,510.15,800.0,510.13,510.37,509.99,510.15,800.0
2014-10-08 13:10:00,510.23,510.41,510.12,510.32,1900.0,510.23,510.41,510.12,510.32,1900.0
2014-10-08 13:20:00,510.15,510.58,509.96,510.01,1700.0,510.15,510.58,509.96,510.01,1700.0
2014-10-08 13:30:00,509.95,511.16,509.95,510.82,2000.0,509.95,511.16,509.95,510.82,2000.0
2014-10-08 13:40:00,510.53,511.68,510.53,511.6,2000.0,510.53,511.68,510.53,511.6,2000.0
2014-10-08 13:50:00,511.6,512.0,511.39,511.99,1700.0,511.6,512.0,511.39,511.99,1700.0
2014-10-08 14:00:00,512.0,512.95,512.0,512.9,1300.0,512.0,512.95,512.0,512.9,1300.0
2014-10-08 14:10:00,514.02,514.6,514.0,514.24,3400.0,514.02,514.6,514.0,514.24,3400.0
2014-10-08 14:20:00,514.76,515.59,514.76,515.46,2400.0,514.76,515.59,514.76,515.46,2400.0
2014-10-08 14:30:00,515.67,516.18,515.27,515.47,3100.0,515.67,516.18,515.27,515.47,3100.0
2014-10-08 14:40:00,516.02,516.02,515.11,515.32,2700.0,516.02,516.02,515.11,515.32,2700.0
2014-10-08 14:50:00,515.32,515.66,514.89,515.66,2800.0,515.32,515.66,514.89,515.66,2800.0
2014-10-08 15:00:00,515.93,516.26,515.71,515.83,4900.0,515.93,516.26,515.71,515.83,4900.0
2014-10-08 15:10:00,515.83,516.19,515.57,515.99,15200.0,515.83,516.19,515.57,515.99,15200.0
2014-10-08 15:20:00,515.95,517.09,515.95,516.73,4900.0,515.95,517.09,515.95,516.73,4900.0
2014-10-08 15:30:00,516.81,517.14,516.53,517.14,5400.0,516.81,517.14,516.53,517.14,5400.0
2014-10-08 15:40:00,516.76,518.23,516.76,518.03,5500.0,516.76,518.23,516.76,518.03,5500.0
2014-10-08 15:50:00,518.08,518.32,517.43,517.66,14800.0,518.08,518.32,517.43,517.66,14800.0
2014-10-09 09:30:00,517.35,517.35,515.63,516.4,1500.0,517.35,517.35,515.63,516.4,1500.0
2014-10-09 09:40:00,516.99,516.99,515.06,516.78,1100.0,516.99,516.99,515.06,516.78,1100.0
2014-10-09 09:50:00,516.13,516.78,514.64,514.64,2000.0,516.13,516.78,514.64,514.64,2000.0
2014-10-09 10:00:00,514.44,514.58,513.76,514.23,4200.0,514.44,514.58,513.76,514.23,4200.0
2014-10-09 10:10:00,513.75,514.5,513.13,514.03,4900.0,513.75,514.5,513.13,514.03,4900.0
2014-10-09 10:20:00,514.24,514.54,513.62,514.0,2000.0,514.24,514.54,513.62,514.0,2000.0
2014-10-09 10:30:00,513.92,514.07,513.07,513.07,2500.0,513.92,514.07,513.07,513.07,2500.0
2014-10-09 10:40:00,513.13,514.26,512.6,514.26,2000.0,513.13,514.26,512.6,514.26,2000.0
2014-10-09 10:50:00,513.56,513.81,513.12,513.66,1900.0,513.56,513.81,513.12,513.66,1900.0
2014-10-09 11:00:00,513.6,514.47,513.18,513.87,4100.0,513.6,514.47,513.18,513.87,4100.0
2014-10-09 11:10:00,514.27,515.45,514.27,514.84,2900.0,514.27,515.45,514.27,514.84,2900.0
2014-10-09 11:20:00,515.38,515.98,514.66,515.19,3400.0,515.38,515.98,514.66,515.19,3400.0
2014-10-09 11:30:00,514.73,514.92,513.63,513.63,1200.0,514.73,514.92,513.63,513.63,1200.0
2014-10-09 11:40:00,512.96,513.31,511.55,511.83,3500.0,512.96,513.31,511.55,511.83,3500.0
2014-10-09 11:50:00,512.0,512.07,511.32,512.07,2800.0,512.0,512.07,511.32,512.07,2800.0
2014-10-09 12:00:00,511.47,511.79,510.77,511.15,1200.0,511.47,511.79,510.77,511.15,1200.0
2014-10-09 12:10:00,511.14,511.15,510.42,511.0,4600.0,511.14,511.15,510.42,511.0,4600.0
2014-10-09 12:20:00,510.59,510.75,509.17,509.38,3300.0,510.59,510.75,509.17,509.38,3300.0
2014-10-09 12:30:00,509.6,510.34,509.6,510.14,1800.0,509.6,510.34,509.6,510.14,1800.0
2014-10-09 12:40:00,510.15,511.08,510.15,511.01,2100.0,510.15,511.08,510.15,511.01,2100.0
2014-10-09 12:50:00,510.99,510.99,510.14,510.14,700.0,510.99,510.99,510.14,510.14,700.0
2014-10-09 13:00:00,510.2,510.2,507.57,508.05,6900.0,510.2,510.2,507.57,508.05,6900.0
2014-10-09 13:10:00,508.05,508.13,507.68,507.88,1500.0,508.05,508.13,507.68,507.88,1500.0
2014-10-09 13:20:00,508.52,510.0,508.33,509.74,6000.0,508.52,510.0,508.33,509.74,6000.0
2014-10-09 13:30:00,509.9,511.86,509.88,511.52,2600.0,509.9,511.86,509.88,511.52,2600.0
2014-10-09 13:40:00,511.05,512.66,511.05,512.57,4200.0,511.05,512.66,511.05,512.57,4200.0
2014-10-09 13:50:00,512.13,512.13,510.89,511.7,1900.0,512.13,512.13,510.89,511.7,1900.0
2014-10-09 14:00:00,511.25,511.25,510.0,510.0,2300.0,511.25,511.25,510.0,510.0,2300.0
2014-10-09 14:10:00,509.66,510.01,509.1,509.1,2800.0,509.66,510.01,509.1,509.1,2800.0
2014-10-09 14:20:00,509.32,509.9,509.0,509.5,3000.0,509.32,509.9,509.0,509.5,3000.0
2014-10-09 14:30:00,509.29,510.4,508.58,510.4,2900.0,509.29,510.4,508.58,510.4,2900.0
2014-10-09 14:40:00,510.43,510.47,509.68,510.18,4700.0,510.43,510.47,509.68,510.18,4700.0
2014-10-09 14:50:00,510.38,510.8,509.94,510.09,4300.0,510.38,510.8,509.94,510.09,4300.0
2014-10-09 15:00:00,510.09,510.36,509.33,509.33,6400.0,510.09,510.36,509.33,509.33,6400.0
2014-10-09 15:10:00,509.82,510.8,509.61,510.63,11600.0,509.82,510.8,509.61,510.63,11600.0
2014-10-09 15:20:00,510.4,511.14,509.7,509.81,9100.0,510.4,511.14,509.7,509.81,9100.0
2014-10-09 15:30:00,510.03,511.11,509.78,510.31,9300.0,510.03,511.11,509.78,510.31,9300.0
2014-10-09 15:40:00,510.31,510.79,509.08,509.5,9500.0,510.31,510.79,509.08,509.5,9500.0
2014-10-09 15:50:00,509.15,509.6,508.05,508.32,45200.0,509.15,509.6,508.05,508.32,45200.0
2014-10-10 09:30:00,509.39,510.17,506.74,510.17,4500.0,509.39,510.17,506.74,510.17,4500.0
2014-10-10 09:40:00,509.1,510.67,508.32,508.32,3300.0,509.1,510.67,508.32,508.32,3300.0
2014-10-10 09:50:00,508.52,508.9,507.25,507.82,3600.0,508.52,508.9,507.25,507.82,3600.0
2014-10-10 10:00:00,508.88,509.76,508.21,508.21,3700.0,508.88,509.76,508.21,508.21,3700.0
2014-10-10 10:10:00,508.06,508.82,507.12,508.14,2400.0,508.06,508.82,507.12,508.14,2400.0
2014-10-10 10:20:00,508.36,508.37,506.5,506.89,3900.0,508.36,508.37,506.5,506.89,3900.0
2014-10-10 10:30:00,506.77,508.76,506.0,507.73,6100.0,506.77,508.76,506.0,507.73,6100.0
2014-10-10 10:40:00,507.25,507.93,506.2,507.35,3600.0,507.25,507.93,506.2,507.35,3600.0
2014-10-10 10:50:00,507.61,508.72,505.83,505.83,6100.0,507.61,508.72,505.83,505.83,6100.0
2014-10-10 11:00:00,506.06,508.09,506.0,507.43,3700.0,506.06,508.09,506.0,507.43,3700.0
2014-10-10 11:10:00,507.47,507.88,506.7,507.88,3800.0,507.47,507.88,506.7,507.88,3800.0
2014-10-10 11:20:00,508.06,508.27,507.33,507.7,4800.0,508.06,508.27,507.33,507.7,4800.0
2014-10-10 11:30:00,508.38,509.11,508.03,508.26,5400.0,508.38,509.11,508.03,508.26,5400.0
2014-10-10 11:40:00,508.26,508.98,507.88,508.98,1300.0,508.26,508.98,507.88,508.98,1300.0
2014-10-10 11:50:00,509.74,509.74,508.1,508.1,3800.0,509.74,509.74,508.1,508.1,3800.0
2014-10-10 12:00:00,508.35,509.17,508.35,509.09,3900.0,508.35,509.17,508.35,509.09,3900.0
2014-10-10 12:10:00,509.1,510.43,508.7,509.96,7900.0,509.1,510.43,508.7,509.96,7900.0
2014-10-10 12:20:00,509.23,509.69,509.15,509.66,700.0,509.23,509.69,509.15,509.66,700.0
2014-10-10 12:30:00,510.27,512.09,510.27,511.54,5700.0,510.27,512.09,510.27,511.54,5700.0
2014-10-10 12:40:00,511.72,512.34,511.38,511.91,4400.0,511.72,512.34,511.38,511.91,4400.0
2014-10-10 12:50:00,511.96,512.63,511.64,512.49,2700.0,511.96,512.63,511.64,512.49,2700.0
2014-10-10 13:00:00,512.66,512.84,511.83,511.83,4300.0,512.66,512.84,511.83,511.83,4300.0
2014-10-10 13:10:00,512.53,512.84,512.06,512.35,2500.0,512.53,512.84,512.06,512.35,2500.0
2014-10-10 13:20:00,512.33,512.8,511.77,511.87,5400.0,512.33,512.8,511.77,511.87,5400.0
2014-10-10 13:30:00,512.14,513.67,512.14,513.23,3200.0,512.14,513.67,512.14,513.23,3200.0
2014-10-10 13:40:00,513.33,513.6,512.26,512.87,4700.0,513.33,513.6,512.26,512.87,4700.0
2014-10-10 13:50:00,513.01,513.01,511.94,511.94,1500.0,513.01,513.01,511.94,511.94,1500.0
2014-10-10 14:00:00,512.52,512.52,511.7,512.18,3700.0,512.52,512.52,511.7,512.18,3700.0
2014-10-10 14:10:00,511.91,511.92,511.13,511.64,4900.0,511.91,511.92,511.13,511.64,4900.0
2014-10-10 14:20:00,510.99,511.96,510.95,511.73,3000.0,510.99,511.96,510.95,511.73,3000.0
2014-10-10 14:30:00,511.7,511.7,510.23,510.85,5700.0,511.7,511.7,510.23,510.85,5700.0
2014-10-10 14:40:00,510.87,511.05,510.42,510.91,3400.0,510.87,511.05,510.42,510.91,3400.0
2014-10-10 14:50:00,510.91,511.29,510.55,510.55,7200.0,510.91,511.29,510.55,510.55,7200.0
2014-10-10 15:00:00,510.7,511.19,510.15,510.68,6200.0,510.7,511.19,510.15,510.68,6200.0
2014-10-10 15:10:00,510.57,510.81,509.42,509.62,4500.0,510.57,510.81,509.42,509.62,4500.0
2014-10-10 15:20:00,510.28,510.53,509.42,509.94,5900.0,510.28,510.53,509.42,509.94,5900.0
2014-10-10 15:30:00,510.64,510.64,509.2,509.27,4800.0,510.64,510.64,509.2,509.27,4800.0
2014-10-10 15:40:00,509.39,509.86,508.99,509.15,8500.0,509.39,509.86,508.99,509.15,8500.0
2014-10-10 15:50:00,509.45,509.71,508.95,509.1,12900.0,509.45,509.71,508.95,509.1,12900.0
2014-10-13 09:30:00,509.03,511.79,507.74,509.79,1800.0,509.03,511.79,507.74,509.79,1800.0
2014-10-13 09:40:00,510.59,510.59,507.44,507.44,1300.0,510.59,510.59,507.44,507.44,1300.0
2014-10-13 09:50:00,506.76,506.76,503.85,504.78,2700.0,506.76,506.76,503.85,504.78,2700.0
2014-10-13 10:00:00,504.69,505.94,504.69,504.91,3000.0,504.69,505.94,504.69,504.91,3000.0
2014-10-13 10:10:00,505.02,505.62,504.7,505.35,1400.0,505.02,505.62,504.7,505.35,1400.0
2014-10-13 10:20:00,505.31,505.55,504.04,504.04,2700.0,505.31,505.55,504.04,504.04,2700.0
2014-10-13 10:30:00,504.6,505.5,504.12,505.36,2600.0,504.6,505.5,504.12,505.36,2600.0
2014-10-13 10:40:00,505.3,505.66,504.02,505.66,2900.0,505.3,505.66,504.02,505.66,2900.0
2014-10-13 10:50:00,505.23,505.71,504.43,504.5,2500.0,505.23,505.71,504.43,504.5,2500.0
2014-10-13 11:00:00,505.11,506.69,505.11,505.85,1200.0,505.11,506.69,505.11,505.85,1200.0
2014-10-13 11:10:00,505.26,505.37,503.9,503.94,7100.0,505.26,505.37,503.9,503.94,7100.0
2014-10-13 11:20:00,503.94,504.72,503.94,504.03,2200.0,503.94,504.72,503.94,504.03,2200.0
2014-10-13 11:30:00,504.39,505.11,504.17,504.57,1600.0,504.39,505.11,504.17,504.57,1600.0
2014-10-13 11:40:00,504.38,505.28,504.15,505.28,1900.0,504.38,505.28,504.15,505.28,1900.0
2014-10-13 11:50:00,505.78,506.07,504.89,504.89,2000.0,505.78,506.07,504.89,504.89,2000.0
2014-10-13 12:00:00,504.9,505.36,504.73,504.81,1500.0,504.9,505.36,504.73,504.81,1500.0
2014-10-13 12:10:00,505.38,506.19,505.04,506.19,1200.0,505.38,506.19,505.04,506.19,1200.0
2014-10-13 12:20:00,506.14,507.16,506.14,507.16,1100.0,506.14,507.16,506.14,507.16,1100.0
2014-10-13 12:30:00,507.61,508.68,507.61,508.68,800.0,507.61,508.68,507.61,508.68,800.0
2014-10-13 12:40:00,508.38,509.53,508.11,508.17,3800.0,508.38,509.53,508.11,508.17,3800.0
2014-10-13 12:50:00,508.28,508.28,508.18,508.18,200.0,508.28,508.28,508.18,508.18,200.0
2014-10-13 13:00:00,508.69,509.52,508.66,509.0,3400.0,508.69,509.52,508.66,509.0,3400.0
2014-10-13 13:10:00,509.0,509.0,508.4,508.4,900.0,509.0,509.0,508.4,508.4,900.0
2014-10-13 13:20:00,508.51,509.46,508.41,509.23,1900.0,508.51,509.46,508.41,509.23,1900.0
2014-10-13 13:30:00,509.06,509.32,508.31,508.31,2600.0,509.06,509.32,508.31,508.31,2600.0
2014-10-13 13:40:00,508.06,508.45,507.49,507.49,1600.0,508.06,508.45,507.49,507.49,1600.0
2014-10-13 13:50:00,507.48,507.86,507.41,507.73,1600.0,507.48,507.86,507.41,507.73,1600.0
2014-10-13 14:00:00,507.18,508.59,507.1,508.59,1700.0,507.18,508.59,507.1,508.59,1700.0
2014-10-13 14:10:00,508.49,508.74,507.5,507.5,3100.0,508.49,508.74,507.5,507.5,3100.0
2014-10-13 14:20:00,507.79,508.47,507.75,508.38,900.0,507.79,508.47,507.75,508.38,900.0
2014-10-13 14:30:00,508.06,508.37,507.75,507.75,4500.0,508.06,508.37,507.75,507.75,4500.0
2014-10-13 14:40:00,507.5,507.57,507.12,507.33,2000.0,507.5,507.57,507.12,507.33,2000.0
2014-10-13 14:50:00,507.6,507.95,506.82,506.83,4200.0,507.6,507.95,506.82,506.83,4200.0
2014-10-13 15:00:00,506.7,506.9,506.0,506.0,4600.0,506.7,506.9,506.0,506.0,4600.0
2014-10-13 15:10:00,505.89,506.56,505.8,505.8,3100.0,505.89,506.56,505.8,505.8,3100.0
2014-10-13 15:20:00,505.62,506.12,505.19,505.75,5800.0,505.62,506.12,505.19,505.75,5800.0
2014-10-13 15:30:00,505.42,505.44,503.38,503.85,12700.0,505.42,505.44,503.38,503.85,12700.0
2014-10-13 15:40:00,503.9,504.95,502.56,503.24,7700.0,503.9,504.95,502.56,503.24,7700.0
2014-10-13 15:50:00,502.85,503.02,501.39,501.91,24800.0,502.85,503.02,501.39,501.91,24800.0
2014-10-14 09:30:00,505.97,505.97,503.89,505.61,3400.0,505.97,505.97,503.89,505.61,3400.0
2014-10-14 09:40:00,505.49,506.24,505.37,505.37,1900.0,505.49,506.24,505.37,505.37,1900.0
2014-10-14 09:50:00,504.2,504.53,503.42,504.06,1300.0,504.2,504.53,503.42,504.06,1300.0
2014-10-14 10:00:00,503.49,505.37,503.48,505.13,2100.0,503.49,505.37,503.48,505.13,2100.0
2014-10-14 10:10:00,505.63,505.63,504.35,504.35,700.0,505.63,505.63,504.35,504.35,700.0
2014-10-14 10:20:00,504.45,505.48,504.12,504.62,3000.0,504.45,505.48,504.12,504.62,3000.0
2014-10-14 10:30:00,504.58,506.27,504.52,506.02,3400.0,504.58,506.27,504.52,506.02,3400.0
2014-10-14 10:40:00,506.1,507.5,506.1,507.07,1600.0,506.1,507.5,506.1,507.07,1600.0
2014-10-14 10:50:00,508.05,508.74,506.62,506.87,5600.0,508.05,508.74,506.62,506.87,5600.0
2014-10-14 11:00:00,506.34,507.68,505.94,507.68,3200.0,506.34,507.68,505.94,507.68,3200.0
2014-10-14 11:10:00,507.93,509.56,507.93,509.26,2600.0,507.93,509.56,507.93,509.26,2600.0
2014-10-14 11:20:00,509.44,510.28,508.96,510.28,4000.0,509.44,510.28,508.96,510.28,4000.0
2014-10-14 11:30:00,510.59,511.15,510.1,511.15,3700.0,510.59,511.15,510.1,511.15,3700.0
2014-10-14 11:40:00,511.26,512.11,511.11,511.8,4100.0,511.26,512.11,511.11,511.8,4100.0
2014-10-14 11:50:00,511.89,512.23,511.21,511.42,1800.0,511.89,512.23,511.21,511.42,1800.0
2014-10-14 12:00:00,511.02,512.27,510.71,512.27,1800.0,511.02,512.27,510.71,512.27,1800.0
2014-10-14 12:10:00,511.74,512.37,510.33,510.33,2300.0,511.74,512.37,510.33,510.33,2300.0
2014-10-14 12:20:00,511.0,511.0,509.91,510.52,1500.0,511.0,511.0,509.91,510.52,1500.0
2014-10-14 12:30:00,510.0,510.0,509.27,510.0,7300.0,510.0,510.0,509.27,510.0,7300.0
2014-10-14 12:40:00,509.95,511.26,509.95,511.04,3300.0,509.95,511.26,509.95,511.04,3300.0
2014-10-14 12:50:00,511.08,511.58,510.34,510.69,1200.0,511.08,511.58,510.34,510.69,1200.0
2014-10-14 13:00:00,510.4,511.22,509.94,510.53,2300.0,510.4,511.22,509.94,510.53,2300.0
2014-10-14 13:10:00,511.33,511.8,511.24,511.75,1000.0,511.33,511.8,511.24,511.75,1000.0
2014-10-14 13:20:00,511.58,511.61,510.28,511.41,2400.0,511.58,511.61,510.28,511.41,2400.0
2014-10-14 13:30:00,511.15,511.49,510.52,510.78,3900.0,511.15,511.49,510.52,510.78,3900.0
2014-10-14 13:40:00,510.72,510.72,509.38,509.38,1300.0,510.72,510.72,509.38,509.38,1300.0
2014-10-14 13:50:00,509.67,510.36,509.41,509.85,1800.0,509.67,510.36,509.41,509.85,1800.0
2014-10-14 14:00:00,510.1,510.62,509.32,509.66,2800.0,510.1,510.62,509.32,509.66,2800.0
2014-10-14 14:10:00,509.64,510.86,509.26,509.91,1700.0,509.64,510.86,509.26,509.91,1700.0
2014-10-14 14:20:00,509.51,509.97,508.02,508.47,1200.0,509.51,509.97,508.02,508.47,1200.0
2014-10-14 14:30:00,508.69,509.41,508.03,508.75,3100.0,508.69,509.41,508.03,508.75,3100.0
2014-10-14 14:40:00,509.07,509.86,508.67,509.44,2600.0,509.07,509.86,508.67,509.44,2600.0
2014-10-14 14:50:00,509.53,509.53,507.8,508.57,1300.0,509.53,509.53,507.8,508.57,1300.0
2014-10-14 15:00:00,508.23,508.58,506.24,506.61,2900.0,508.23,508.58,506.24,506.61,2900.0
2014-10-14 15:10:00,506.59,507.59,506.59,506.79,3000.0,506.59,507.59,506.59,506.79,3000.0
2014-10-14 15:20:00,506.42,506.53,505.46,506.5,4200.0,506.42,506.53,505.46,506.5,4200.0
2014-10-14 15:30:00,506.75,507.66,505.47,507.66,4100.0,506.75,507.66,505.47,507.66,4100.0
2014-10-14 15:40:00,507.72,508.59,506.7,507.08,7200.0,507.72,508.59,506.7,507.08,7200.0
2014-10-14 15:50:00,507.31,507.39,505.74,506.56,16300.0,507.31,507.39,505.74,506.56,16300.0
2014-10-15 09:30:00,500.5,502.99,491.93,492.13,34100.0,500.5,502.99,491.93,492.13,34100.0
2014-10-15 09:40:00,493.04,498.31,492.06,496.12,4600.0,493.04,498.31,492.06,496.12,4600.0
2014-10-15 09:50:00,497.04,499.84,497.04,499.84,4700.0,497.04,499.84,497.04,499.84,4700.0
2014-10-15 10:00:00,499.1,501.79,499.1,500.23,4300.0,499.1,501.79,499.1,500.23,4300.0
2014-10-15 10:10:00,499.86,501.84,498.85,500.58,7600.0,499.86,501.84,498.85,500.58,7600.0
2014-10-15 10:20:00,500.96,501.35,500.2,500.73,3000.0,500.96,501.35,500.2,500.73,3000.0
2014-10-15 10:30:00,500.37,500.92,499.28,500.65,4200.0,500.37,500.92,499.28,500.65,4200.0
2014-10-15 10:40:00,500.79,500.9,499.18,499.68,3100.0,500.79,500.9,499.18,499.68,3100.0
2014-10-15 10:50:00,500.14,501.07,499.78,501.07,2100.0,500.14,501.07,499.78,501.07,2100.0
2014-10-15 11:00:00,501.0,501.08,499.1,501.08,2700.0,501.0,501.08,499.1,501.08,2700.0
2014-10-15 11:10:00,501.41,501.46,497.93,498.59,8300.0,501.41,501.46,497.93,498.59,8300.0
2014-10-15 11:20:00,498.61,499.15,497.25,497.95,14900.0,498.61,499.15,497.25,497.95,14900.0
2014-10-15 11:30:00,498.61,499.5,497.59,498.74,3500.0,498.61,499.5,497.59,498.74,3500.0
2014-10-15 11:40:00,498.45,498.67,497.15,497.2,2900.0,498.45,498.67,497.15,497.2,2900.0
2014-10-15 11:50:00,496.37,498.5,496.08,498.5,3800.0,496.37,498.5,496.08,498.5,3800.0
2014-10-15 12:00:00,498.3,498.63,497.3,497.42,5200.0,498.3,498.63,497.3,497.42,5200.0
2014-10-15 12:10:00,497.43,498.02,496.24,496.24,2900.0,497.43,498.02,496.24,496.24,2900.0
2014-10-15 12:20:00,496.78,497.64,496.56,497.43,3300.0,496.78,497.64,496.56,497.43,3300.0
2014-10-15 12:30:00,497.57,497.83,497.03,497.53,4100.0,497.57,497.83,497.03,497.53,4100.0
2014-10-15 12:40:00,497.25,497.95,496.95,497.95,9800.0,497.25,497.95,496.95,497.95,9800.0
2014-10-15 12:50:00,497.76,498.0,497.0,497.25,6000.0,497.76,498.0,497.0,497.25,6000.0
2014-10-15 13:00:00,497.25,498.43,497.02,498.34,4600.0,497.25,498.43,497.02,498.34,4600.0
2014-10-15 13:10:00,498.3,498.35,496.79,497.32,8400.0,498.3,498.35,496.79,497.32,8400.0
2014-10-15 13:20:00,497.21,497.27,495.8,495.88,10100.0,497.21,497.27,495.8,495.88,10100.0
2014-10-15 13:30:00,496.65,497.23,495.87,496.84,3000.0,496.65,497.23,495.87,496.84,3000.0
2014-10-15 13:40:00,496.84,498.22,496.84,498.22,4000.0,496.84,498.22,496.84,498.22,4000.0
2014-10-15 13:50:00,498.63,498.63,497.64,497.99,3300.0,498.63,498.63,497.64,497.99,3300.0
2014-10-15 14:00:00,497.44,497.56,496.25,497.56,3900.0,497.44,497.56,496.25,497.56,3900.0
2014-10-15 14:10:00,497.46,498.85,497.36,498.7,2600.0,497.46,498.85,497.36,498.7,2600.0
2014-10-15 14:20:00,498.98,499.0,497.72,498.94,5300.0,498.98,499.0,497.72,498.94,5300.0
2014-10-15 14:30:00,499.11,500.88,498.8,500.31,4800.0,499.11,500.88,498.8,500.31,4800.0
2014-10-15 14:40:00,500.75,501.45,500.18,501.44,8000.0,500.75,501.45,500.18,501.44,8000.0
2014-10-15 14:50:00,501.82,503.73,501.82,503.73,6500.0,501.82,503.73,501.82,503.73,6500.0
2014-10-15 15:00:00,503.48,504.64,503.06,503.95,4700.0,503.48,504.64,503.06,503.95,4700.0
2014-10-15 15:10:00,504.02,505.82,501.92,502.27,7500.0,504.02,505.82,501.92,502.27,7500.0
2014-10-15 15:20:00,502.78,505.7,502.23,505.37,6800.0,502.78,505.7,502.23,505.37,6800.0
2014-10-15 15:30:00,505.2,508.25,505.2,507.87,11000.0,505.2,508.25,505.2,507.87,11000.0
2014-10-15 15:40:00,508.21,508.67,505.42,505.47,9900.0,508.21,508.67,505.42,505.47,9900.0
2014-10-15 15:50:00,506.01,507.23,505.73,506.08,20500.0,506.01,507.23,505.73,506.08,20500.0
2014-10-16 09:30:00,501.66,504.0,499.48,503.29,3200.0,501.66,504.0,499.48,503.29,3200.0
2014-10-16 09:40:00,504.69,504.69,501.02,503.79,1000.0,504.69,504.69,501.02,503.79,1000.0
2014-10-16 09:50:00,503.6,504.71,501.83,501.83,1700.0,503.6,504.71,501.83,501.83,1700.0
2014-10-16 10:00:00,501.97,503.58,500.98,502.15,4100.0,501.97,503.58,500.98,502.15,4100.0
2014-10-16 10:10:00,502.22,502.57,500.29,500.97,3700.0,502.22,502.57,500.29,500.97,3700.0
2014-10-16 10:20:00,501.54,505.19,501.54,503.81,1800.0,501.54,505.19,501.54,503.81,1800.0
2014-10-16 10:30:00,502.65,506.22,502.32,504.92,3400.0,502.65,506.22,502.32,504.92,3400.0
2014-10-16 10:40:00,504.92,507.0,504.35,506.93,3200.0,504.92,507.0,504.35,506.93,3200.0
2014-10-16 10:50:00,506.43,507.98,506.43,507.74,2500.0,506.43,507.98,506.43,507.74,2500.0
2014-10-16 11:00:00,507.5,507.6,505.33,505.58,4000.0,507.5,507.6,505.33,505.58,4000.0
2014-10-16 11:10:00,506.54,507.72,506.13,506.9,3300.0,506.54,507.72,506.13,506.9,3300.0
2014-10-16 11:20:00,506.93,507.73,505.77,505.77,4700.0,506.93,507.73,505.77,505.77,4700.0
2014-10-16 11:30:00,506.61,506.73,504.43,504.43,2200.0,506.61,506.73,504.43,504.43,2200.0
2014-10-16 11:40:00,504.85,505.3,503.48,503.77,4600.0,504.85,505.3,503.48,503.77,4600.0
2014-10-16 11:50:00,503.43,503.73,501.37,502.12,5500.0,503.43,503.73,501.37,502.12,5500.0
2014-10-16 12:00:00,501.43,503.05,500.76,502.89,14600.0,501.43,503.05,500.76,502.89,14600.0
2014-10-16 12:10:00,502.91,504.23,502.84,504.23,3200.0,502.91,504.23,502.84,504.23,3200.0
2014-10-16 12:20:00,504.86,505.09,502.57,504.05,2000.0,504.86,505.09,502.57,504.05,2000.0
2014-10-16 12:30:00,504.36,504.37,502.6,503.38,4700.0,504.36,504.37,502.6,503.38,4700.0
2014-10-16 12:40:00,503.21,504.29,503.21,503.92,1500.0,503.21,504.29,503.21,503.92,1500.0
2014-10-16 12:50:00,504.04,504.91,504.03,504.79,2600.0,504.04,504.91,504.03,504.79,2600.0
2014-10-16 13:00:00,504.54,505.74,504.54,505.26,1700.0,504.54,505.74,504.54,505.26,1700.0
2014-10-16 13:10:00,504.74,505.72,504.74,504.88,2400.0,504.74,505.72,504.74,504.88,2400.0
2014-10-16 13:20:00,504.88,506.0,504.57,505.46,2100.0,504.88,506.0,504.57,505.46,2100.0
2014-10-16 13:30:00,505.23,506.08,504.91,505.58,4600.0,505.23,506.08,504.91,505.58,4600.0
2014-10-16 13:40:00,505.59,506.79,505.38,506.1,6100.0,505.59,506.79,505.38,506.1,6100.0
2014-10-16 13:50:00,505.73,505.84,503.43,503.43,1500.0,505.73,505.84,503.43,503.43,1500.0
2014-10-16 14:00:00,503.39,504.96,503.35,504.43,3500.0,503.39,504.96,503.35,504.43,3500.0
2014-10-16 14:10:00,504.69,504.69,503.25,503.25,1400.0,504.69,504.69,503.25,503.25,1400.0
2014-10-16 14:20:00,503.94,504.38,503.0,504.38,6000.0,503.94,504.38,503.0,504.38,6000.0
2014-10-16 14:30:00,504.0,504.81,503.6,504.61,3300.0,504.0,504.81,503.6,504.61,3300.0
2014-10-16 14:40:00,504.58,504.58,503.12,503.12,4600.0,504.58,504.58,503.12,503.12,4600.0
2014-10-16 14:50:00,503.37,503.71,502.72,503.47,2800.0,503.37,503.71,502.72,503.47,2800.0
2014-10-16 15:00:00,503.33,503.77,502.09,502.69,7500.0,503.33,503.77,502.09,502.69,7500.0
2014-10-16 15:10:00,503.18,505.36,502.86,504.88,9000.0,503.18,505.36,502.86,504.88,9000.0
2014-10-16 15:20:00,505.09,505.39,504.68,505.29,3300.0,505.09,505.39,504.68,505.29,3300.0
2014-10-16 15:30:00,504.98,505.43,503.92,503.92,5900.0,504.98,505.43,503.92,503.92,5900.0
2014-10-16 15:40:00,503.79,506.05,503.79,505.41,9400.0,503.79,506.05,503.79,505.41,9400.0
2014-10-16 15:50:00,505.57,505.98,503.93,504.54,13200.0,505.57,505.98,503.93,504.54,13200.0
2014-10-17 09:30:00,506.66,507.6,506.01,506.91,10600.0,506.66,507.6,506.01,506.91,10600.0
2014-10-17 09:40:00,507.37,507.41,506.35,507.41,5000.0,507.37,507.41,506.35,507.41,5000.0
2014-10-17 09:50:00,507.39,507.39,506.44,506.96,4900.0,507.39,507.39,506.44,506.96,4900.0
2014-10-17 10:00:00,506.67,507.61,506.33,506.73,3500.0,506.67,507.61,506.33,506.73,3500.0
2014-10-17 10:10:00,507.0,508.15,506.86,508.11,4600.0,507.0,508.15,506.86,508.11,4600.0
2014-10-17 10:20:00,508.19,508.84,508.04,508.6,3300.0,508.19,508.84,508.04,508.6,3300.0
2014-10-17 10:30:00,508.39,508.39,506.97,506.97,3700.0,508.39,508.39,506.97,506.97,3700.0
2014-10-17 10:40:00,506.84,507.47,505.67,505.67,2400.0,506.84,507.47,505.67,505.67,2400.0
2014-10-17 10:50:00,505.48,506.85,505.35,505.35,3900.0,505.48,506.85,505.35,505.35,3900.0
2014-10-17 11:00:00,505.31,506.5,504.78,506.5,4300.0,505.31,506.5,504.78,506.5,4300.0
2014-10-17 11:10:00,505.9,506.5,505.71,506.04,3000.0,505.9,506.5,505.71,506.04,3000.0
2014-10-17 11:20:00,506.03,506.41,505.07,505.53,3700.0,506.03,506.41,505.07,505.53,3700.0
2014-10-17 11:30:00,505.4,506.08,505.16,505.94,1700.0,505.4,506.08,505.16,505.94,1700.0
2014-10-17 11:40:00,505.88,506.54,505.55,506.16,11100.0,505.88,506.54,505.55,506.16,11100.0
2014-10-17 11:50:00,506.2,506.7,505.56,505.69,3300.0,506.2,506.7,505.56,505.69,3300.0
2014-10-17 12:00:00,505.93,506.9,505.9,506.49,4700.0,505.93,506.9,505.9,506.49,4700.0
2014-10-17 12:10:00,506.21,506.21,505.26,505.77,2000.0,506.21,506.21,505.26,505.77,2000.0
2014-10-17 12:20:00,505.65,505.65,505.18,505.2,1500.0,505.65,505.65,505.18,505.2,1500.0
2014-10-17 12:30:00,505.6,506.17,505.46,505.65,3800.0,505.6,506.17,505.46,505.65,3800.0
2014-10-17 12:40:00,505.6,505.6,504.37,504.48,3200.0,505.6,505.6,504.37,504.48,3200.0
2014-10-17 12:50:00,504.37,505.62,504.23,505.62,3200.0,504.37,505.62,504.23,505.62,3200.0
2014-10-17 13:00:00,505.1,506.06,504.83,505.18,4100.0,505.1,506.06,504.83,505.18,4100.0
2014-10-17 13:10:00,504.78,505.41,504.5,505.26,3700.0,504.78,505.41,504.5,505.26,3700.0
2014-10-17 13:20:00,505.27,505.27,504.68,504.68,3900.0,505.27,505.27,504.68,504.68,3900.0
2014-10-17 13:30:00,504.68,505.14,504.04,504.84,2700.0,504.68,505.14,504.04,504.84,2700.0
2014-10-17 13:40:00,504.51,504.66,503.44,503.44,5000.0,504.51,504.66,503.44,503.44,5000.0
2014-10-17 13:50:00,503.89,504.08,503.25,503.72,7700.0,503.89,504.08,503.25,503.72,7700.0
2014-10-17 14:00:00,503.37,503.78,503.17,503.58,11900.0,503.37,503.78,503.17,503.58,11900.0
2014-10-17 14:10:00,503.12,504.6,503.12,504.32,2300.0,503.12,504.6,503.12,504.32,2300.0
2014-10-17 14:20:00,504.37,506.84,504.14,506.84,5800.0,504.37,506.84,504.14,506.84,5800.0
2014-10-17 14:30:00,506.72,508.0,506.4,508.0,5500.0,506.72,508.0,506.4,508.0,5500.0
2014-10-17 14:40:00,507.54,509.29,506.8,508.23,5200.0,507.54,509.29,506.8,508.23,5200.0
2014-10-17 14:50:00,508.01,508.42,507.92,508.42,3500.0,508.01,508.42,507.92,508.42,3500.0
2014-10-17 15:00:00,508.52,508.73,506.79,507.47,12900.0,508.52,508.73,506.79,507.47,12900.0
2014-10-17 15:10:00,507.46,508.53,506.52,507.71,5000.0,507.46,508.53,506.52,507.71,5000.0
2014-10-17 15:20:00,508.14,508.52,507.71,508.06,4700.0,508.14,508.52,507.71,508.06,4700.0
2014-10-17 15:30:00,508.23,509.34,508.19,508.22,5100.0,508.23,509.34,508.19,508.22,5100.0
2014-10-17 15:40:00,508.64,509.79,508.24,509.04,8200.0,508.64,509.79,508.24,509.04,8200.0
2014-10-17 15:50:00,508.77,508.77,507.59,507.6,13900.0,508.77,508.77,507.59,507.6,13900.0
2014-10-20 09:30:00,508.49,511.69,508.49,511.69,2900.0,508.49,511.69,508.49,511.69,2900.0
2014-10-20 09:40:00,513.36,513.36,509.22,509.25,2100.0,513.36,513.36,509.22,509.25,2100.0
2014-10-20 09:50:00,509.5,510.5,508.75,510.42,3100.0,509.5,510.5,508.75,510.42,3100.0
2014-10-20 10:00:00,510.14,510.93,509.36,509.36,1800.0,510.14,510.93,509.36,509.36,1800.0
2014-10-20 10:10:00,509.23,509.6,509.23,509.26,1400.0,509.23,509.6,509.23,509.26,1400.0
2014-10-20 10:20:00,509.64,511.32,509.64,511.32,3200.0,509.64,511.32,509.64,511.32,3200.0
2014-10-20 10:30:00,510.59,511.09,510.38,510.38,1700.0,510.59,511.09,510.38,510.38,1700.0
2014-10-20 10:40:00,510.9,511.09,510.32,510.57,1800.0,510.9,511.09,510.32,510.57,1800.0
2014-10-20 10:50:00,510.32,510.74,510.32,510.59,1600.0,510.32,510.74,510.32,510.59,1600.0
2014-10-20 11:00:00,510.66,511.6,510.54,511.52,2300.0,510.66,511.6,510.54,511.52,2300.0
2014-10-20 11:10:00,511.21,511.58,511.12,511.58,1200.0,511.21,511.58,511.12,511.58,1200.0
2014-10-20 11:20:00,511.31,511.39,511.08,511.31,800.0,511.31,511.39,511.08,511.31,800.0
2014-10-20 11:30:00,511.32,511.75,510.99,511.46,2600.0,511.32,511.75,510.99,511.46,2600.0
2014-10-20 11:40:00,511.43,511.64,511.42,511.64,500.0,511.43,511.64,511.42,511.64,500.0
2014-10-20 11:50:00,511.66,511.66,511.13,511.23,2000.0,511.66,511.66,511.13,511.23,2000.0
2014-10-20 12:00:00,511.06,511.46,510.86,511.32,1600.0,511.06,511.46,510.86,511.32,1600.0
2014-10-20 12:10:00,511.32,511.5,511.07,511.07,1200.0,511.32,511.5,511.07,511.07,1200.0
2014-10-20 12:20:00,510.92,510.92,510.92,510.92,100.0,510.92,510.92,510.92,510.92,100.0
2014-10-20 12:30:00,510.91,511.74,510.91,511.24,2900.0,510.91,511.74,510.91,511.24,2900.0
2014-10-20 12:40:00,511.48,511.55,511.07,511.53,1100.0,511.48,511.55,511.07,511.53,1100.0
2014-10-20 12:50:00,511.34,511.34,510.91,511.08,1600.0,511.34,511.34,510.91,511.08,1600.0
2014-10-20 13:00:00,511.44,511.6,511.11,511.6,600.0,511.44,511.6,511.11,511.6,600.0
2014-10-20 13:10:00,511.8,512.18,511.52,512.18,1800.0,511.8,512.18,511.52,512.18,1800.0
2014-10-20 13:20:00,512.18,513.34,512.18,513.15,1800.0,512.18,513.34,512.18,513.15,1800.0
2014-10-20 13:30:00,513.18,513.57,512.83,513.57,2100.0,513.18,513.57,512.83,513.57,2100.0
2014-10-20 13:40:00,513.21,514.11,513.21,514.0,2300.0,513.21,514.11,513.21,514.0,2300.0
2014-10-20 13:50:00,513.92,513.92,513.63,513.88,900.0,513.92,513.92,513.63,513.88,900.0
2014-10-20 14:00:00,513.85,514.95,513.85,514.63,1600.0,513.85,514.95,513.85,514.63,1600.0
2014-10-20 14:10:00,514.82,516.03,514.82,515.62,2000.0,514.82,516.03,514.82,515.62,2000.0
2014-10-20 14:20:00,516.02,517.31,515.64,517.31,4900.0,516.02,517.31,515.64,517.31,4900.0
2014-10-20 14:30:00,517.04,517.04,516.02,516.7,3600.0,517.04,517.04,516.02,516.7,3600.0
2014-10-20 14:40:00,516.47,516.75,516.25,516.75,2100.0,516.47,516.75,516.25,516.75,2100.0
2014-10-20 14:50:00,516.8,516.8,515.96,516.29,3500.0,516.8,516.8,515.96,516.29,3500.0
2014-10-20 15:00:00,516.26,516.81,516.26,516.81,5000.0,516.26,516.81,516.26,516.81,5000.0
2014-10-20 15:10:00,516.54,517.49,516.52,517.33,2800.0,516.54,517.49,516.52,517.33,2800.0
2014-10-20 15:20:00,517.03,517.22,516.43,517.21,4600.0,517.03,517.22,516.43,517.21,4600.0
2014-10-20 15:30:00,516.82,517.46,516.82,517.44,4200.0,516.82,517.46,516.82,517.44,4200.0
2014-10-20 15:40:00,517.44,517.7,517.13,517.56,10400.0,517.44,517.7,517.13,517.56,10400.0
2014-10-20 15:50:00,517.48,517.85,516.83,516.96,16300.0,517.48,517.85,516.83,516.96,16300.0
2014-10-21 09:30:00,520.73,525.79,518.1,525.79,13400.0,520.73,525.79,518.1,525.79,13400.0
2014-10-21 09:40:00,524.39,524.47,521.39,522.23,1900.0,524.39,524.47,521.39,522.23,1900.0
2014-10-21 09:50:00,522.85,523.19,522.6,523.0,2500.0,522.85,523.19,522.6,523.0,2500.0
2014-10-21 10:00:00,522.81,523.32,522.47,523.14,1100.0,522.81,523.32,522.47,523.14,1100.0
2014-10-21 10:10:00,522.94,524.34,522.91,524.0,3000.0,522.94,524.34,522.91,524.0,3000.0
2014-10-21 10:20:00,523.2,525.38,523.2,525.35,3100.0,523.2,525.38,523.2,525.35,3100.0
2014-10-21 10:30:00,525.09,525.5,524.86,525.0,1500.0,525.09,525.5,524.86,525.0,1500.0
2014-10-21 10:40:00,525.06,526.0,525.06,525.88,3100.0,525.06,526.0,525.06,525.88,3100.0
2014-10-21 10:50:00,525.5,525.65,525.33,525.33,900.0,525.5,525.65,525.33,525.33,900.0
2014-10-21 11:00:00,525.71,527.58,525.22,527.37,14500.0,525.71,527.58,525.22,527.37,14500.0
2014-10-21 11:10:00,527.17,527.55,526.95,526.95,1200.0,527.17,527.55,526.95,526.95,1200.0
2014-10-21 11:20:00,527.0,528.45,526.89,528.45,2300.0,527.0,528.45,526.89,528.45,2300.0
2014-10-21 11:30:00,528.14,529.07,528.14,528.97,2400.0,528.14,529.07,528.14,528.97,2400.0
2014-10-21 11:40:00,529.0,529.2,528.56,528.56,1300.0,529.0,529.2,528.56,528.56,1300.0
2014-10-21 11:50:00,528.56,529.09,528.46,528.7,2100.0,528.56,529.09,528.46,528.7,2100.0
2014-10-21 12:00:00,528.97,528.97,528.54,528.56,1300.0,528.97,528.97,528.54,528.56,1300.0
2014-10-21 12:10:00,528.49,528.49,528.02,528.1,1300.0,528.49,528.49,528.02,528.1,1300.0
2014-10-21 12:20:00,528.09,528.8,528.09,528.73,1300.0,528.09,528.8,528.09,528.73,1300.0
2014-10-21 12:30:00,528.85,528.85,528.64,528.64,800.0,528.85,528.85,528.64,528.64,800.0
2014-10-21 12:40:00,528.97,529.0,528.67,528.67,600.0,528.97,529.0,528.67,528.67,600.0
2014-10-21 12:50:00,528.96,528.97,528.1,528.52,1900.0,528.96,528.97,528.1,528.52,1900.0
2014-10-21 13:00:00,527.81,528.05,527.53,527.53,1100.0,527.81,528.05,527.53,527.53,1100.0
2014-10-21 13:10:00,527.87,528.0,527.81,527.88,1000.0,527.87,528.0,527.81,527.88,1000.0
2014-10-21 13:20:00,527.7,528.05,527.24,528.05,1600.0,527.7,528.05,527.24,528.05,1600.0
2014-10-21 13:30:00,527.63,529.05,527.63,528.71,2300.0,527.63,529.05,527.63,528.71,2300.0
2014-10-21 13:40:00,528.56,528.86,528.39,528.39,900.0,528.56,528.86,528.39,528.39,900.0
2014-10-21 13:50:00,528.85,528.86,528.53,528.86,2000.0,528.85,528.86,528.53,528.86,2000.0
2014-10-21 14:00:00,528.68,529.71,528.68,529.67,2400.0,528.68,529.71,528.68,529.67,2400.0
2014-10-21 14:10:00,529.48,529.71,529.26,529.5,1900.0,529.48,529.71,529.26,529.5,1900.0
2014-10-21 14:20:00,529.87,529.98,529.53,529.76,1200.0,529.87,529.98,529.53,529.76,1200.0
2014-10-21 14:30:00,529.94,530.0,529.2,530.0,5600.0,529.94,530.0,529.2,530.0,5600.0
2014-10-21 14:40:00,530.0,530.0,528.3,528.3,8300.0,530.0,530.0,528.3,528.3,8300.0
2014-10-21 14:50:00,528.15,528.19,527.89,527.97,1300.0,528.15,528.19,527.89,527.97,1300.0
2014-10-21 15:00:00,527.63,527.63,526.22,526.29,3200.0,527.63,527.63,526.22,526.29,3200.0
2014-10-21 15:10:00,526.29,527.18,526.29,526.55,3000.0,526.29,527.18,526.29,526.55,3000.0
2014-10-21 15:20:00,526.6,527.71,526.6,527.71,5200.0,526.6,527.71,526.6,527.71,5200.0
2014-10-21 15:30:00,527.71,528.93,527.37,528.52,10600.0,527.71,528.93,527.37,528.52,10600.0
2014-10-21 15:40:00,528.62,529.18,528.17,528.18,14500.0,528.62,529.18,528.17,528.18,14500.0
2014-10-21 15:50:00,528.39,528.39,526.72,526.96,24500.0,528.39,528.39,526.72,526.96,24500.0
2014-10-22 09:30:00,529.37,529.5,524.92,528.36,2600.0,529.37,529.5,524.92,528.36,2600.0
2014-10-22 09:40:00,527.52,528.97,527.3,527.6,2100.0,527.52,528.97,527.3,527.6,2100.0
2014-10-22 09:50:00,528.92,530.04,528.92,530.02,1600.0,528.92,530.04,528.92,530.02,1600.0
2014-10-22 10:00:00,529.75,529.97,529.61,529.62,1600.0,529.75,529.97,529.61,529.62,1600.0
2014-10-22 10:10:00,530.22,530.98,529.88,529.88,3700.0,530.22,530.98,529.88,529.88,3700.0
2014-10-22 10:20:00,530.32,531.18,530.22,530.59,1700.0,530.32,531.18,530.22,530.59,1700.0
2014-10-22 10:30:00,530.57,531.57,530.26,530.92,5200.0,530.57,531.57,530.26,530.92,5200.0
2014-10-22 10:40:00,531.21,531.21,529.49,529.49,1500.0,531.21,531.21,529.49,529.49,1500.0
2014-10-22 10:50:00,529.0,529.95,529.0,529.52,1700.0,529.0,529.95,529.0,529.52,1700.0
2014-10-22 11:00:00,529.83,529.95,529.06,529.16,2100.0,529.83,529.95,529.06,529.16,2100.0
2014-10-22 11:10:00,529.15,529.85,529.1,529.31,1400.0,529.15,529.85,529.1,529.31,1400.0
2014-10-22 11:20:00,529.3,529.52,529.0,529.52,800.0,529.3,529.52,529.0,529.52,800.0
2014-10-22 11:30:00,528.87,529.87,528.79,529.37,1700.0,528.87,529.87,528.79,529.37,1700.0
2014-10-22 11:40:00,529.37,529.37,529.37,529.37,100.0,529.37,529.37,529.37,529.37,100.0
2014-10-22 11:50:00,529.02,529.02,528.7,528.7,300.0,529.02,529.02,528.7,528.7,300.0
2014-10-22 12:00:00,528.99,528.99,528.27,528.27,900.0,528.99,528.99,528.27,528.27,900.0
2014-10-22 12:10:00,528.44,528.59,526.28,526.7,5700.0,528.44,528.59,526.28,526.7,5700.0
2014-10-22 12:20:00,526.13,527.3,526.13,526.82,1100.0,526.13,527.3,526.13,526.82,1100.0
2014-10-22 12:30:00,527.65,527.65,525.9,526.01,3100.0,527.65,527.65,525.9,526.01,3100.0
2014-10-22 12:40:00,526.37,526.5,525.66,525.66,2400.0,526.37,526.5,525.66,525.66,2400.0
2014-10-22 12:50:00,525.33,526.33,525.33,525.74,1200.0,525.33,526.33,525.33,525.74,1200.0
2014-10-22 13:00:00,525.99,526.13,525.42,525.77,2700.0,525.99,526.13,525.42,525.77,2700.0
2014-10-22 13:10:00,525.23,525.47,524.83,524.84,2000.0,525.23,525.47,524.83,524.84,2000.0
2014-10-22 13:20:00,525.06,525.06,523.76,523.79,1500.0,525.06,525.06,523.76,523.79,1500.0
2014-10-22 13:30:00,523.9,524.21,522.92,524.21,6700.0,523.9,524.21,522.92,524.21,6700.0
2014-10-22 13:40:00,524.25,524.35,523.48,523.48,1300.0,524.25,524.35,523.48,523.48,1300.0
2014-10-22 13:50:00,523.68,524.23,523.42,523.42,2100.0,523.68,524.23,523.42,523.42,2100.0
2014-10-22 14:00:00,523.17,523.81,522.91,523.81,3400.0,523.17,523.81,522.91,523.81,3400.0
2014-10-22 14:10:00,524.0,524.17,523.52,524.1,1000.0,524.0,524.17,523.52,524.1,1000.0
2014-10-22 14:20:00,523.99,523.99,522.86,523.77,2900.0,523.99,523.99,522.86,523.77,2900.0
2014-10-22 14:30:00,523.24,523.62,522.53,522.68,3100.0,523.24,523.62,522.53,522.68,3100.0
2014-10-22 14:40:00,523.18,523.98,523.01,523.45,1200.0,523.18,523.98,523.01,523.45,1200.0
2014-10-22 14:50:00,523.42,524.6,523.22,524.11,1800.0,523.42,524.6,523.22,524.11,1800.0
2014-10-22 15:00:00,524.63,524.7,524.06,524.55,1700.0,524.63,524.7,524.06,524.55,1700.0
2014-10-22 15:10:00,524.28,524.58,523.95,524.12,1800.0,524.28,524.58,523.95,524.12,1800.0
2014-10-22 15:20:00,523.95,524.08,523.26,523.79,1000.0,523.95,524.08,523.26,523.79,1000.0
2014-10-22 15:30:00,523.31,523.31,522.21,522.42,5000.0,523.31,523.31,522.21,522.42,5000.0
2014-10-22 15:40:00,522.62,522.62,520.45,520.45,3900.0,522.62,522.62,520.45,520.45,3900.0
2014-10-22 15:50:00,521.0,522.29,520.95,522.27,22700.0,521.0,522.29,520.95,522.27,22700.0
2014-10-23 09:30:00,525.2,527.68,525.11,527.68,4000.0,525.2,527.68,525.11,527.68,4000.0
2014-10-23 09:40:00,529.99,529.99,529.89,529.89,300.0,529.99,529.99,529.89,529.89,300.0
2014-10-23 09:50:00,529.59,530.23,529.45,530.23,7100.0,529.59,530.23,529.45,530.23,7100.0
2014-10-23 10:00:00,530.87,533.97,530.24,533.97,5300.0,530.87,533.97,530.24,533.97,5300.0
2014-10-23 10:10:00,533.57,535.39,533.57,535.3,2900.0,533.57,535.39,533.57,535.3,2900.0
2014-10-23 10:20:00,535.19,535.34,533.34,533.34,5000.0,535.19,535.34,533.34,533.34,5000.0
2014-10-23 10:30:00,533.97,533.97,533.06,533.85,3700.0,533.97,533.97,533.06,533.85,3700.0
2014-10-23 10:40:00,533.25,533.29,531.97,532.37,5000.0,533.25,533.29,531.97,532.37,5000.0
2014-10-23 10:50:00,532.34,533.5,531.96,533.5,1900.0,532.34,533.5,531.96,533.5,1900.0
2014-10-23 11:00:00,533.14,533.7,532.83,533.52,2600.0,533.14,533.7,532.83,533.52,2600.0
2014-10-23 11:10:00,534.07,534.3,533.78,534.1,1700.0,534.07,534.3,533.78,534.1,1700.0
2014-10-23 11:20:00,534.16,534.16,532.9,533.16,1300.0,534.16,534.16,532.9,533.16,1300.0
2014-10-23 11:30:00,533.34,534.17,533.34,533.67,1200.0,533.34,534.17,533.34,533.67,1200.0
2014-10-23 11:40:00,533.06,533.23,532.8,532.84,1100.0,533.06,533.23,532.8,532.84,1100.0
2014-10-23 11:50:00,533.17,533.53,532.86,532.86,2400.0,533.17,533.53,532.86,532.86,2400.0
2014-10-23 12:00:00,532.76,533.01,532.12,532.31,3800.0,532.76,533.01,532.12,532.31,3800.0
2014-10-23 12:10:00,532.18,532.23,531.49,531.63,2300.0,532.18,532.23,531.49,531.63,2300.0
2014-10-23 12:20:00,531.78,532.7,531.78,532.7,1000.0,531.78,532.7,531.78,532.7,1000.0
2014-10-23 12:30:00,532.53,532.61,531.46,532.0,5400.0,532.53,532.61,531.46,532.0,5400.0
2014-10-23 12:40:00,532.41,532.66,532.29,532.66,600.0,532.41,532.66,532.29,532.66,600.0
2014-10-23 12:50:00,532.63,532.76,532.39,532.54,2000.0,532.63,532.76,532.39,532.54,2000.0
2014-10-23 13:00:00,532.54,532.54,532.11,532.11,300.0,532.54,532.54,532.11,532.11,300.0
2014-10-23 13:10:00,531.98,532.49,531.98,532.32,1400.0,531.98,532.49,531.98,532.32,1400.0
2014-10-23 13:20:00,532.24,532.26,531.96,532.03,900.0,532.24,532.26,531.96,532.03,900.0
2014-10-23 13:30:00,531.94,532.25,531.94,532.05,2500.0,531.94,532.25,531.94,532.05,2500.0
2014-10-23 13:40:00,532.28,532.8,532.2,532.79,4900.0,532.28,532.8,532.2,532.79,4900.0
2014-10-23 13:50:00,532.86,533.19,532.76,533.19,2600.0,532.86,533.19,532.76,533.19,2600.0
2014-10-23 14:00:00,532.97,533.32,532.84,533.03,1900.0,532.97,533.32,532.84,533.03,1900.0
2014-10-23 14:10:00,532.77,534.42,532.72,534.37,2800.0,532.77,534.42,532.72,534.37,2800.0
2014-10-23 14:20:00,534.54,535.05,534.29,534.56,2000.0,534.54,535.05,534.29,534.56,2000.0
2014-10-23 14:30:00,534.73,534.73,534.12,534.58,1700.0,534.73,534.73,534.12,534.58,1700.0
2014-10-23 14:40:00,534.22,534.78,534.2,534.21,1200.0,534.22,534.78,534.2,534.21,1200.0
2014-10-23 14:50:00,534.02,534.06,532.5,533.0,4700.0,534.02,534.06,532.5,533.0,4700.0
2014-10-23 15:00:00,532.61,532.62,530.99,531.03,9500.0,532.61,532.62,530.99,531.03,9500.0
2014-10-23 15:10:00,531.15,532.23,530.65,531.45,5200.0,531.15,532.23,530.65,531.45,5200.0
2014-10-23 15:20:00,531.94,532.3,531.0,531.31,2000.0,531.94,532.3,531.0,531.31,2000.0
2014-10-23 15:30:00,531.35,532.49,531.16,531.63,5500.0,531.35,532.49,531.16,531.63,5500.0
2014-10-23 15:40:00,531.21,532.38,531.21,532.38,8800.0,531.21,532.38,531.21,532.38,8800.0
2014-10-23 15:50:00,532.36,532.36,531.14,531.48,27700.0,532.36,532.36,531.14,531.48,27700.0
2014-10-24 09:30:00,530.97,531.07,528.01,529.48,1400.0,530.97,531.07,528.01,529.48,1400.0
2014-10-24 09:40:00,531.33,531.33,528.88,529.1,800.0,531.33,531.33,528.88,529.1,800.0
2014-10-24 09:50:00,529.07,529.07,527.04,527.04,2000.0,529.07,529.07,527.04,527.04,2000.0
2014-10-24 10:00:00,527.02,528.02,525.81,526.57,2800.0,527.02,528.02,525.81,526.57,2800.0
2014-10-24 10:10:00,526.87,528.67,526.66,528.6,1200.0,526.87,528.67,526.66,528.6,1200.0
2014-10-24 10:20:00,529.05,529.34,528.36,529.31,1700.0,529.05,529.34,528.36,529.31,1700.0
2014-10-24 10:30:00,530.45,530.48,529.96,530.48,1000.0,530.45,530.48,529.96,530.48,1000.0
2014-10-24 10:40:00,530.47,531.75,530.24,531.71,3800.0,530.47,531.75,530.24,531.71,3800.0
2014-10-24 10:50:00,531.37,532.0,531.37,531.57,1100.0,531.37,532.0,531.37,531.57,1100.0
2014-10-24 11:00:00,532.14,532.32,531.55,532.32,2200.0,532.14,532.32,531.55,532.32,2200.0
2014-10-24 11:10:00,532.39,533.94,532.39,533.66,3100.0,532.39,533.94,532.39,533.66,3100.0
2014-10-24 11:20:00,534.05,534.05,533.51,533.61,1400.0,534.05,534.05,533.51,533.61,1400.0
2014-10-24 11:30:00,533.66,534.32,533.23,534.31,1100.0,533.66,534.32,533.23,534.31,1100.0
2014-10-24 11:40:00,534.33,535.71,534.33,535.13,31700.0,534.33,535.71,534.33,535.13,31700.0
2014-10-24 11:50:00,535.12,535.4,534.93,534.93,1300.0,535.12,535.4,534.93,534.93,1300.0
2014-10-24 12:00:00,534.99,535.16,534.39,534.54,1600.0,534.99,535.16,534.39,534.54,1600.0
2014-10-24 12:10:00,534.53,535.66,534.53,535.16,1800.0,534.53,535.66,534.53,535.16,1800.0
2014-10-24 12:20:00,534.71,534.71,533.77,533.77,1400.0,534.71,534.71,533.77,533.77,1400.0
2014-10-24 12:30:00,534.08,534.44,533.71,533.71,4300.0,534.08,534.44,533.71,533.71,4300.0
2014-10-24 12:40:00,533.72,534.27,533.18,533.26,3200.0,533.72,534.27,533.18,533.26,3200.0
2014-10-24 12:50:00,533.38,533.54,532.55,533.17,1600.0,533.38,533.54,532.55,533.17,1600.0
2014-10-24 13:00:00,533.34,533.68,533.32,533.68,1600.0,533.34,533.68,533.32,533.68,1600.0
2014-10-24 13:10:00,533.73,534.03,533.66,533.66,1600.0,533.73,534.03,533.66,533.66,1600.0
2014-10-24 13:20:00,533.5,534.3,533.45,534.11,3000.0,533.5,534.3,533.45,534.11,3000.0
2014-10-24 13:30:00,534.29,535.3,534.21,535.26,3000.0,534.29,535.3,534.21,535.26,3000.0
2014-10-24 13:40:00,535.58,535.8,534.8,534.97,2700.0,535.58,535.8,534.8,534.97,2700.0
2014-10-24 13:50:00,535.51,535.95,535.42,535.6,1700.0,535.51,535.95,535.42,535.6,1700.0
2014-10-24 14:00:00,535.83,536.09,535.14,536.09,3700.0,535.83,536.09,535.14,536.09,3700.0
2014-10-24 14:10:00,536.09,536.09,534.51,534.51,5100.0,536.09,536.09,534.51,534.51,5100.0
2014-10-24 14:20:00,534.55,535.72,534.54,535.04,4000.0,534.55,535.72,534.54,535.04,4000.0
2014-10-24 14:30:00,535.2,535.92,535.16,535.91,3900.0,535.2,535.92,535.16,535.91,3900.0
2014-10-24 14:40:00,535.78,536.97,535.78,536.56,5500.0,535.78,536.97,535.78,536.56,5500.0
2014-10-24 14:50:00,536.23,536.76,536.05,536.68,4500.0,536.23,536.76,536.05,536.68,4500.0
2014-10-24 15:00:00,536.68,536.68,536.09,536.6,5400.0,536.68,536.68,536.09,536.6,5400.0
2014-10-24 15:10:00,536.48,536.59,535.78,536.27,8000.0,536.48,536.59,535.78,536.27,8000.0
2014-10-24 15:20:00,536.27,536.53,536.09,536.42,6000.0,536.27,536.53,536.09,536.42,6000.0
2014-10-24 15:30:00,536.29,536.68,536.13,536.42,6300.0,536.29,536.68,536.13,536.42,6300.0
2014-10-24 15:40:00,536.45,537.02,536.19,536.29,8500.0,536.45,537.02,536.19,536.29,8500.0
2014-10-24 15:50:00,536.71,536.71,535.59,536.05,14900.0,536.71,536.71,535.59,536.05,14900.0
2014-10-27 09:30:00,537.2,537.2,535.05,535.05,1800.0,537.2,537.2,535.05,535.05,1800.0
2014-10-27 09:40:00,536.0,537.99,535.6,537.74,2300.0,536.0,537.99,535.6,537.74,2300.0
2014-10-27 09:50:00,537.67,537.71,535.57,537.51,3800.0,537.67,537.71,535.57,537.51,3800.0
2014-10-27 10:00:00,537.79,538.67,536.96,538.67,2600.0,537.79,538.67,536.96,538.67,2600.0
2014-10-27 10:10:00,538.5,539.66,538.41,539.27,3400.0,538.5,539.66,538.41,539.27,3400.0
2014-10-27 10:20:00,539.94,540.65,539.27,539.56,5100.0,539.94,540.65,539.27,539.56,5100.0
2014-10-27 10:30:00,539.1,540.39,538.95,540.11,7000.0,539.1,540.39,538.95,540.11,7000.0
2014-10-27 10:40:00,539.93,541.24,539.93,540.91,8100.0,539.93,541.24,539.93,540.91,8100.0
2014-10-27 10:50:00,541.17,541.26,540.33,540.82,3100.0,541.17,541.26,540.33,540.82,3100.0
2014-10-27 11:00:00,540.88,541.27,540.32,540.99,4400.0,540.88,541.27,540.32,540.99,4400.0
2014-10-27 11:10:00,541.05,541.46,540.37,540.74,2300.0,541.05,541.46,540.37,540.74,2300.0
2014-10-27 11:20:00,540.75,541.63,540.63,541.44,2900.0,540.75,541.63,540.63,541.44,2900.0
2014-10-27 11:30:00,541.4,541.49,539.53,539.77,4400.0,541.4,541.49,539.53,539.77,4400.0
2014-10-27 11:40:00,538.91,539.8,538.9,539.7,3100.0,538.91,539.8,538.9,539.7,3100.0
2014-10-27 11:50:00,539.11,539.8,538.93,539.08,5700.0,539.11,539.8,538.93,539.08,5700.0
2014-10-27 12:00:00,539.07,540.53,539.05,540.53,2200.0,539.07,540.53,539.05,540.53,2200.0
2014-10-27 12:10:00,540.04,540.48,539.89,540.33,2500.0,540.04,540.48,539.89,540.33,2500.0
2014-10-27 12:20:00,540.46,540.7,540.19,540.4,1400.0,540.46,540.7,540.19,540.4,1400.0
2014-10-27 12:30:00,540.2,540.72,540.2,540.72,2000.0,540.2,540.72,540.2,540.72,2000.0
2014-10-27 12:40:00,541.04,541.58,540.87,540.87,1800.0,541.04,541.58,540.87,540.87,1800.0
2014-10-27 12:50:00,540.8,540.85,540.39,540.41,1400.0,540.8,540.85,540.39,540.41,1400.0
2014-10-27 13:00:00,540.5,541.32,540.41,540.67,2300.0,540.5,541.32,540.41,540.67,2300.0
2014-10-27 13:10:00,540.51,540.51,540.37,540.37,600.0,540.51,540.51,540.37,540.37,600.0
2014-10-27 13:20:00,540.5,540.5,539.74,539.74,1400.0,540.5,540.5,539.74,539.74,1400.0
2014-10-27 13:30:00,539.52,539.54,538.64,538.64,2300.0,539.52,539.54,538.64,538.64,2300.0
2014-10-27 13:40:00,538.57,538.88,538.43,538.68,5400.0,538.57,538.88,538.43,538.68,5400.0
2014-10-27 13:50:00,538.47,539.06,537.85,537.93,6500.0,538.47,539.06,537.85,537.93,6500.0
2014-10-27 14:00:00,537.93,538.45,537.68,538.45,1200.0,537.93,538.45,537.68,538.45,1200.0
2014-10-27 14:10:00,537.99,538.87,537.99,538.55,2000.0,537.99,538.87,537.99,538.55,2000.0
2014-10-27 14:20:00,538.88,538.88,538.32,538.37,1000.0,538.88,538.88,538.32,538.37,1000.0
2014-10-27 14:30:00,538.64,538.64,538.06,538.61,2800.0,538.64,538.64,538.06,538.61,2800.0
2014-10-27 14:40:00,538.65,538.96,538.65,538.96,1000.0,538.65,538.96,538.65,538.96,1000.0
2014-10-27 14:50:00,538.99,538.99,537.96,537.96,2800.0,538.99,538.99,537.96,537.96,2800.0
2014-10-27 15:00:00,538.23,538.88,538.14,538.2,3700.0,538.23,538.88,538.14,538.2,3700.0
2014-10-27 15:10:00,538.2,538.76,538.2,538.7,3400.0,538.2,538.76,538.2,538.7,3400.0
2014-10-27 15:20:00,539.43,540.0,538.98,539.69,3900.0,539.43,540.0,538.98,539.69,3900.0
2014-10-27 15:30:00,539.64,540.41,539.36,540.41,4500.0,539.64,540.41,539.36,540.41,4500.0
2014-10-27 15:40:00,540.46,540.5,539.35,540.15,8500.0,540.46,540.5,539.35,540.15,8500.0
2014-10-27 15:50:00,540.16,540.25,539.26,539.64,19100.0,540.16,540.25,539.26,539.64,19100.0
2014-10-28 09:30:00,540.2,541.6,539.61,539.81,1600.0,540.2,541.6,539.61,539.81,1600.0
2014-10-28 09:40:00,539.61,541.84,539.0,539.59,3300.0,539.61,541.84,539.0,539.59,3300.0
2014-10-28 09:50:00,539.59,540.54,538.75,540.02,3200.0,539.59,540.54,538.75,540.02,3200.0
2014-10-28 10:00:00,540.92,541.36,540.06,541.13,5900.0,540.92,541.36,540.06,541.13,5900.0
2014-10-28 10:10:00,541.1,541.35,540.78,541.06,1800.0,541.1,541.35,540.78,541.06,1800.0
2014-10-28 10:20:00,541.02,541.02,540.0,540.64,4600.0,541.02,541.02,540.0,540.64,4600.0
2014-10-28 10:30:00,540.66,540.66,540.09,540.18,500.0,540.66,540.66,540.09,540.18,500.0
2014-10-28 10:40:00,540.16,540.94,540.16,540.47,2100.0,540.16,540.94,540.16,540.47,2100.0
2014-10-28 10:50:00,540.51,541.38,540.42,541.23,2300.0,540.51,541.38,540.42,541.23,2300.0
2014-10-28 11:00:00,541.38,541.79,541.38,541.74,1100.0,541.38,541.79,541.38,541.74,1100.0
2014-10-28 11:10:00,541.44,541.88,541.09,541.39,1300.0,541.44,541.88,541.09,541.39,1300.0
2014-10-28 11:20:00,541.42,541.98,541.42,541.62,800.0,541.42,541.98,541.42,541.62,800.0
2014-10-28 11:30:00,541.98,542.11,541.71,541.75,3200.0,541.98,542.11,541.71,541.75,3200.0
2014-10-28 11:40:00,542.05,542.18,541.65,541.65,4100.0,542.05,542.18,541.65,541.65,4100.0
2014-10-28 11:50:00,541.54,541.62,541.05,541.54,1800.0,541.54,541.62,541.05,541.54,1800.0
2014-10-28 12:00:00,541.74,542.83,541.64,542.83,4300.0,541.74,542.83,541.64,542.83,4300.0
2014-10-28 12:10:00,543.0,543.68,543.0,543.47,3300.0,543.0,543.68,543.0,543.47,3300.0
2014-10-28 12:20:00,543.47,543.56,543.27,543.4,2200.0,543.47,543.56,543.27,543.4,2200.0
2014-10-28 12:30:00,543.52,543.53,543.13,543.26,3200.0,543.52,543.53,543.13,543.26,3200.0
2014-10-28 12:40:00,543.13,543.42,543.13,543.2,2600.0,543.13,543.42,543.13,543.2,2600.0
2014-10-28 12:50:00,543.52,543.9,543.52,543.9,3400.0,543.52,543.9,543.52,543.9,3400.0
2014-10-28 13:00:00,544.0,545.75,544.0,545.23,6400.0,544.0,545.75,544.0,545.23,6400.0
2014-10-28 13:10:00,545.25,545.48,545.18,545.33,2700.0,545.25,545.48,545.18,545.33,2700.0
2014-10-28 13:20:00,545.2,545.8,545.18,545.6,1100.0,545.2,545.8,545.18,545.6,1100.0
2014-10-28 13:30:00,545.64,546.13,545.64,546.13,1600.0,545.64,546.13,545.64,546.13,1600.0
2014-10-28 13:40:00,546.65,546.95,546.17,546.17,3200.0,546.65,546.95,546.17,546.17,3200.0
2014-10-28 13:50:00,546.17,546.72,546.17,546.72,2800.0,546.17,546.72,546.17,546.72,2800.0
2014-10-28 14:00:00,546.72,546.94,546.24,546.84,3400.0,546.72,546.94,546.24,546.84,3400.0
2014-10-28 14:10:00,546.85,547.02,546.78,546.8,1800.0,546.85,547.02,546.78,546.8,1800.0
2014-10-28 14:20:00,546.91,547.38,546.91,547.38,4000.0,546.91,547.38,546.91,547.38,4000.0
2014-10-28 14:30:00,547.0,547.13,546.58,546.8,3700.0,547.0,547.13,546.58,546.8,3700.0
2014-10-28 14:40:00,546.73,547.01,546.73,547.01,7900.0,546.73,547.01,546.73,547.01,7900.0
2014-10-28 14:50:00,547.1,547.49,546.97,547.49,5300.0,547.1,547.49,546.97,547.49,5300.0
2014-10-28 15:00:00,547.48,548.63,547.48,548.24,4100.0,547.48,548.63,547.48,548.24,4100.0
2014-10-28 15:10:00,548.31,548.9,547.95,548.89,5500.0,548.31,548.9,547.95,548.89,5500.0
2014-10-28 15:20:00,548.61,549.2,548.2,549.2,8600.0,548.61,549.2,548.2,549.2,8600.0
2014-10-28 15:30:00,549.02,550.42,548.95,550.42,13200.0,549.02,550.42,548.95,550.42,13200.0
2014-10-28 15:40:00,550.36,550.36,549.46,549.56,14700.0,550.36,550.36,549.46,549.56,14700.0
2014-10-28 15:50:00,549.59,549.9,549.41,549.73,20600.0,549.59,549.9,549.41,549.73,20600.0
2014-10-29 09:30:00,551.01,551.36,547.39,550.37,6800.0,551.01,551.36,547.39,550.37,6800.0
2014-10-29 09:40:00,550.13,550.5,548.39,548.41,6500.0,550.13,550.5,548.39,548.41,6500.0
2014-10-29 09:50:00,548.85,549.37,548.43,548.95,1100.0,548.85,549.37,548.43,548.95,1100.0
2014-10-29 10:00:00,548.5,548.7,547.97,548.16,4000.0,548.5,548.7,547.97,548.16,4000.0
2014-10-29 10:10:00,547.85,548.85,547.76,547.9,7600.0,547.85,548.85,547.76,547.9,7600.0
2014-10-29 10:20:00,547.96,547.96,547.0,547.06,700.0,547.96,547.96,547.0,547.06,700.0
2014-10-29 10:30:00,547.01,547.78,547.0,547.62,2800.0,547.01,547.78,547.0,547.62,2800.0
2014-10-29 10:40:00,547.08,547.4,546.3,546.54,4200.0,547.08,547.4,546.3,546.54,4200.0
2014-10-29 10:50:00,546.35,547.39,546.35,547.15,7200.0,546.35,547.39,546.35,547.15,7200.0
2014-10-29 11:00:00,547.1,547.27,546.85,546.92,1800.0,547.1,547.27,546.85,546.92,1800.0
2014-10-29 11:10:00,547.12,547.61,546.78,547.56,1100.0,547.12,547.61,546.78,547.56,1100.0
2014-10-29 11:20:00,547.5,548.32,547.5,548.32,1600.0,547.5,548.32,547.5,548.32,1600.0
2014-10-29 11:30:00,548.83,549.02,548.57,549.02,700.0,548.83,549.02,548.57,549.02,700.0
2014-10-29 11:40:00,548.93,549.0,548.22,548.22,900.0,548.93,549.0,548.22,548.22,900.0
2014-10-29 11:50:00,548.56,548.87,548.19,548.19,2200.0,548.56,548.87,548.19,548.19,2200.0
2014-10-29 12:00:00,548.21,548.27,547.36,547.7,2300.0,548.21,548.27,547.36,547.7,2300.0
2014-10-29 12:10:00,547.48,547.82,547.23,547.31,1500.0,547.48,547.82,547.23,547.31,1500.0
2014-10-29 12:20:00,547.31,547.33,546.6,546.87,2000.0,547.31,547.33,546.6,546.87,2000.0
2014-10-29 12:30:00,546.58,547.55,546.58,547.43,700.0,546.58,547.55,546.58,547.43,700.0
2014-10-29 12:40:00,547.47,547.91,547.47,547.48,500.0,547.47,547.91,547.47,547.48,500.0
2014-10-29 12:50:00,547.49,548.12,547.31,548.12,1300.0,547.49,548.12,547.31,548.12,1300.0
2014-10-29 13:00:00,548.19,548.39,547.84,547.98,1500.0,548.19,548.39,547.84,547.98,1500.0
2014-10-29 13:10:00,548.26,548.85,548.26,548.61,600.0,548.26,548.85,548.26,548.61,600.0
2014-10-29 13:20:00,548.84,548.91,548.71,548.72,1100.0,548.84,548.91,548.71,548.72,1100.0
2014-10-29 13:30:00,548.86,548.86,547.77,548.32,3000.0,548.86,548.86,547.77,548.32,3000.0
2014-10-29 13:40:00,547.94,548.76,547.93,548.76,2700.0,547.94,548.76,547.93,548.76,2700.0
2014-10-29 13:50:00,548.76,548.87,548.02,548.35,3500.0,548.76,548.87,548.02,548.35,3500.0
2014-10-29 14:00:00,548.14,548.47,546.68,547.89,5600.0,548.14,548.47,546.68,547.89,5600.0
2014-10-29 14:10:00,547.99,548.66,546.34,547.15,4800.0,547.99,548.66,546.34,547.15,4800.0
2014-10-29 14:20:00,547.25,548.88,547.25,548.8,4200.0,547.25,548.88,547.25,548.8,4200.0
2014-10-29 14:30:00,548.74,548.81,548.0,548.81,3400.0,548.74,548.81,548.0,548.81,3400.0
2014-10-29 14:40:00,547.89,549.44,547.73,549.24,16300.0,547.89,549.44,547.73,549.24,16300.0
2014-10-29 14:50:00,549.24,549.61,548.69,549.2,3000.0,549.24,549.61,548.69,549.2,3000.0
2014-10-29 15:00:00,549.09,549.3,548.12,548.12,3600.0,549.09,549.3,548.12,548.12,3600.0
2014-10-29 15:10:00,547.91,548.77,547.33,548.6,4300.0,547.91,548.77,547.33,548.6,4300.0
2014-10-29 15:20:00,548.81,549.36,548.51,549.09,5000.0,548.81,549.36,548.51,549.09,5000.0
2014-10-29 15:30:00,549.62,550.56,549.05,550.56,6900.0,549.62,550.56,549.05,550.56,6900.0
2014-10-29 15:40:00,550.1,550.74,550.02,550.5,10300.0,550.1,550.74,550.02,550.5,10300.0
2014-10-29 15:50:00,550.32,550.54,549.76,550.54,32300.0,550.32,550.54,549.76,550.54,32300.0
2014-10-30 09:30:00,547.3,548.9,547.3,548.9,1500.0,547.3,548.9,547.3,548.9,1500.0
2014-10-30 09:40:00,548.3,551.75,547.99,551.75,2500.0,548.3,551.75,547.99,551.75,2500.0
2014-10-30 09:50:00,553.13,553.7,551.23,551.32,4800.0,553.13,553.7,551.23,551.32,4800.0
2014-10-30 10:00:00,551.61,552.9,551.61,552.36,1600.0,551.61,552.9,551.61,552.36,1600.0
2014-10-30 10:10:00,551.99,552.72,551.13,551.73,11700.0,551.99,552.72,551.13,551.73,11700.0
2014-10-30 10:20:00,551.62,551.62,550.26,550.7,5400.0,551.62,551.62,550.26,550.7,5400.0
2014-10-30 10:30:00,550.44,550.63,548.69,548.86,7300.0,550.44,550.63,548.69,548.86,7300.0
2014-10-30 10:40:00,548.66,549.38,548.34,549.01,5000.0,548.66,549.38,548.34,549.01,5000.0
2014-10-30 10:50:00,549.32,549.32,548.42,548.83,3200.0,549.32,549.32,548.42,548.83,3200.0
2014-10-30 11:00:00,548.56,549.18,548.11,548.15,4100.0,548.56,549.18,548.11,548.15,4100.0
2014-10-30 11:10:00,548.15,548.9,548.04,548.8,1800.0,548.15,548.9,548.04,548.8,1800.0
2014-10-30 11:20:00,548.65,549.37,548.16,549.08,2600.0,548.65,549.37,548.16,549.08,2600.0
2014-10-30 11:30:00,549.29,550.19,549.25,550.01,1700.0,549.29,550.19,549.25,550.01,1700.0
2014-10-30 11:40:00,550.35,550.45,549.97,550.05,3900.0,550.35,550.45,549.97,550.05,3900.0
2014-10-30 11:50:00,549.98,550.07,549.55,550.07,5200.0,549.98,550.07,549.55,550.07,5200.0
2014-10-30 12:00:00,550.18,550.18,549.56,549.86,1900.0,550.18,550.18,549.56,549.86,1900.0
2014-10-30 12:10:00,550.12,550.39,549.81,549.81,3600.0,550.12,550.39,549.81,549.81,3600.0
2014-10-30 12:20:00,550.0,550.18,549.8,549.81,2500.0,550.0,550.18,549.8,549.81,2500.0
2014-10-30 12:30:00,549.67,549.87,549.62,549.87,1100.0,549.67,549.87,549.62,549.87,1100.0
2014-10-30 12:40:00,549.62,549.85,549.53,549.58,2000.0,549.62,549.85,549.53,549.58,2000.0
2014-10-30 12:50:00,549.5,549.52,549.05,549.05,1300.0,549.5,549.52,549.05,549.05,1300.0
2014-10-30 13:00:00,549.01,549.33,548.36,549.33,2900.0,549.01,549.33,548.36,549.33,2900.0
2014-10-30 13:10:00,549.68,551.32,549.68,551.32,3300.0,549.68,551.32,549.68,551.32,3300.0
2014-10-30 13:20:00,550.84,551.72,550.56,550.75,2100.0,550.84,551.72,550.56,550.75,2100.0
2014-10-30 13:30:00,549.99,550.66,549.55,550.66,1000.0,549.99,550.66,549.55,550.66,1000.0
2014-10-30 13:40:00,550.71,551.52,549.4,551.14,4500.0,550.71,551.52,549.4,551.14,4500.0
2014-10-30 13:50:00,551.21,551.24,551.21,551.24,500.0,551.21,551.24,551.21,551.24,500.0
2014-10-30 14:00:00,551.39,552.84,551.01,552.34,15400.0,551.39,552.84,551.01,552.34,15400.0
2014-10-30 14:10:00,551.99,552.64,551.98,552.01,1200.0,551.99,552.64,551.98,552.01,1200.0
2014-10-30 14:20:00,552.22,552.22,551.7,551.9,1800.0,552.22,552.22,551.7,551.9,1800.0
2014-10-30 14:30:00,552.53,552.53,551.96,552.0,4200.0,552.53,552.53,551.96,552.0,4200.0
2014-10-30 14:40:00,552.01,552.49,551.19,551.35,3800.0,552.01,552.49,551.19,551.35,3800.0
2014-10-30 14:50:00,551.2,551.2,549.67,550.04,4600.0,551.2,551.2,549.67,550.04,4600.0
2014-10-30 15:00:00,549.78,551.13,549.78,550.18,4000.0,549.78,551.13,549.78,550.18,4000.0
2014-10-30 15:10:00,550.6,550.61,549.78,550.12,2500.0,550.6,550.61,549.78,550.12,2500.0
2014-10-30 15:20:00,549.82,550.42,549.31,549.45,7200.0,549.82,550.42,549.31,549.45,7200.0
2014-10-30 15:30:00,549.92,551.09,549.92,550.97,6800.0,549.92,551.09,549.92,550.97,6800.0
2014-10-30 15:40:00,550.82,552.34,550.75,551.87,10300.0,550.82,552.34,550.75,551.87,10300.0
2014-10-30 15:50:00,552.14,552.35,550.98,551.02,18900.0,552.14,552.35,550.98,551.02,18900.0
2014-10-31 09:30:00,554.89,556.65,553.16,554.57,3800.0,554.89,556.65,553.16,554.57,3800.0
2014-10-31 09:40:00,553.99,555.15,552.74,553.6,4300.0,553.99,555.15,552.74,553.6,4300.0
2014-10-31 09:50:00,554.0,554.0,552.85,552.91,4200.0,554.0,554.0,552.85,552.91,4200.0
2014-10-31 10:00:00,552.5,553.23,552.22,552.51,4600.0,552.5,553.23,552.22,552.51,4600.0
2014-10-31 10:10:00,552.4,553.65,552.35,552.64,2700.0,552.4,553.65,552.35,552.64,2700.0
2014-10-31 10:20:00,552.64,553.82,552.64,553.82,1300.0,552.64,553.82,552.64,553.82,1300.0
2014-10-31 10:30:00,553.56,554.35,553.18,553.68,5100.0,553.56,554.35,553.18,553.68,5100.0
2014-10-31 10:40:00,553.85,553.86,552.72,553.75,3000.0,553.85,553.86,552.72,553.75,3000.0
2014-10-31 10:50:00,553.37,554.04,553.37,553.99,4200.0,553.37,554.04,553.37,553.99,4200.0
2014-10-31 11:00:00,553.92,554.0,553.01,553.63,4300.0,553.92,554.0,553.01,553.63,4300.0
2014-10-31 11:10:00,553.09,553.56,552.62,553.13,1500.0,553.09,553.56,552.62,553.13,1500.0
2014-10-31 11:20:00,552.59,553.5,552.59,553.39,2200.0,552.59,553.5,552.59,553.39,2200.0
2014-10-31 11:30:00,553.2,553.86,553.06,553.12,1400.0,553.2,553.86,553.06,553.12,1400.0
2014-10-31 11:40:00,553.21,553.64,552.71,552.71,2200.0,553.21,553.64,552.71,552.71,2200.0
2014-10-31 11:50:00,552.73,552.73,551.96,552.03,2900.0,552.73,552.73,551.96,552.03,2900.0
2014-10-31 12:00:00,551.99,552.34,551.96,552.25,1500.0,551.99,552.34,551.96,552.25,1500.0
2014-10-31 12:10:00,552.41,552.79,551.96,552.79,5500.0,552.41,552.79,551.96,552.79,5500.0
2014-10-31 12:20:00,552.53,552.78,552.46,552.46,2600.0,552.53,552.78,552.46,552.46,2600.0
2014-10-31 12:30:00,552.45,552.78,552.24,552.64,2300.0,552.45,552.78,552.24,552.64,2300.0
2014-10-31 12:40:00,552.43,552.43,552.07,552.07,3100.0,552.43,552.43,552.07,552.07,3100.0
2014-10-31 12:50:00,551.93,552.52,551.93,552.33,4500.0,551.93,552.52,551.93,552.33,4500.0
2014-10-31 13:00:00,552.37,552.57,551.79,551.89,4900.0,552.37,552.57,551.79,551.89,4900.0
2014-10-31 13:10:00,551.86,551.87,551.14,551.14,1400.0,551.86,551.87,551.14,551.14,1400.0
2014-10-31 13:20:00,551.17,551.99,551.01,551.5,5000.0,551.17,551.99,551.01,551.5,5000.0
2014-10-31 13:30:00,551.6,551.84,551.38,551.65,7100.0,551.6,551.84,551.38,551.65,7100.0
2014-10-31 13:40:00,551.76,552.13,551.67,551.96,8500.0,551.76,552.13,551.67,551.96,8500.0
2014-10-31 13:50:00,551.96,552.03,551.72,551.99,2300.0,551.96,552.03,551.72,551.99,2300.0
2014-10-31 14:00:00,552.0,552.25,551.66,551.97,6500.0,552.0,552.25,551.66,551.97,6500.0
2014-10-31 14:10:00,552.25,552.57,551.97,552.4,6700.0,552.25,552.57,551.97,552.4,6700.0
2014-10-31 14:20:00,552.16,552.63,552.02,552.36,7700.0,552.16,552.63,552.02,552.36,7700.0
2014-10-31 14:30:00,552.51,552.51,551.71,551.9,10900.0,552.51,552.51,551.71,551.9,10900.0
2014-10-31 14:40:00,552.01,552.02,551.27,551.56,2100.0,552.01,552.02,551.27,551.56,2100.0
2014-10-31 14:50:00,551.36,552.62,551.25,552.29,5400.0,551.36,552.62,551.25,552.29,5400.0
2014-10-31 15:00:00,552.51,552.51,551.56,551.74,4100.0,552.51,552.51,551.56,551.74,4100.0
2014-10-31 15:10:00,551.77,551.77,551.16,551.16,5500.0,551.77,551.77,551.16,551.16,5500.0
2014-10-31 15:20:00,551.17,551.86,551.07,551.83,6300.0,551.17,551.86,551.07,551.83,6300.0
2014-10-31 15:30:00,551.48,552.48,551.47,552.32,7500.0,551.48,552.48,551.47,552.32,7500.0
2014-10-31 15:40:00,552.45,553.05,552.19,552.4,8900.0,552.45,553.05,552.19,552.4,8900.0
2014-10-31 15:50:00,552.54,553.87,552.2,553.45,23000.0,552.54,553.87,552.2,553.45,23000.0
2014-11-03 09:30:00,556.0,556.0,545.0,553.68,4100.0,556.0,556.0,545.0,553.68,4100.0
2014-11-03 09:40:00,554.75,554.81,552.46,554.35,1400.0,554.75,554.81,552.46,554.35,1400.0
2014-11-03 09:50:00,554.67,554.74,553.77,554.12,2000.0,554.67,554.74,553.77,554.12,2000.0
2014-11-03 10:00:00,554.44,555.24,553.14,553.14,3100.0,554.44,555.24,553.14,553.14,3100.0
2014-11-03 10:10:00,552.93,552.97,552.43,552.43,500.0,552.93,552.97,552.43,552.43,500.0
2014-11-03 10:20:00,553.16,554.07,553.16,553.49,700.0,553.16,554.07,553.16,553.49,700.0
2014-11-03 10:30:00,554.02,554.84,553.53,554.72,2000.0,554.02,554.84,553.53,554.72,2000.0
2014-11-03 10:40:00,554.15,554.63,553.02,553.02,2600.0,554.15,554.63,553.02,553.02,2600.0
2014-11-03 10:50:00,552.74,553.34,552.42,552.76,2400.0,552.74,553.34,552.42,552.76,2400.0
2014-11-03 11:00:00,552.7,552.98,552.17,552.17,1800.0,552.7,552.98,552.17,552.17,1800.0
2014-11-03 11:10:00,552.2,552.79,551.24,551.24,3300.0,552.2,552.79,551.24,551.24,3300.0
2014-11-03 11:20:00,551.32,551.83,551.27,551.56,1200.0,551.32,551.83,551.27,551.56,1200.0
2014-11-03 11:30:00,551.99,551.99,551.42,551.89,1100.0,551.99,551.99,551.42,551.89,1100.0
2014-11-03 11:40:00,551.94,552.78,551.66,552.6,2700.0,551.94,552.78,551.66,552.6,2700.0
2014-11-03 11:50:00,551.94,552.6,551.82,552.05,2000.0,551.94,552.6,551.82,552.05,2000.0
2014-11-03 12:00:00,552.08,552.3,551.67,551.87,2800.0,552.08,552.3,551.67,551.87,2800.0
2014-11-03 12:10:00,551.94,552.15,551.58,551.77,2200.0,551.94,552.15,551.58,551.77,2200.0
2014-11-03 12:20:00,551.77,552.15,551.77,552.15,1900.0,551.77,552.15,551.77,552.15,1900.0
2014-11-03 12:30:00,552.15,552.25,551.72,552.23,4600.0,552.15,552.25,551.72,552.23,4600.0
2014-11-03 12:40:00,551.93,552.27,551.79,551.99,5800.0,551.93,552.27,551.79,551.99,5800.0
2014-11-03 12:50:00,551.99,552.49,551.99,552.33,5200.0,551.99,552.49,551.99,552.33,5200.0
2014-11-03 13:00:00,552.02,552.14,551.77,551.77,2200.0,552.02,552.14,551.77,551.77,2200.0
2014-11-03 13:10:00,551.89,552.23,551.89,552.18,1700.0,551.89,552.23,551.89,552.18,1700.0
2014-11-03 13:20:00,552.21,552.26,551.98,551.98,5500.0,552.21,552.26,551.98,551.98,5500.0
2014-11-03 13:30:00,552.09,552.2,551.38,551.41,7900.0,552.09,552.2,551.38,551.41,7900.0
2014-11-03 13:40:00,551.58,551.59,551.08,551.34,1500.0,551.58,551.59,551.08,551.34,1500.0
2014-11-03 13:50:00,551.43,551.66,551.31,551.49,1300.0,551.43,551.66,551.31,551.49,1300.0
2014-11-03 14:00:00,551.61,552.11,551.61,552.07,2200.0,551.61,552.11,551.61,552.07,2200.0
2014-11-03 14:10:00,552.11,552.55,551.92,551.92,6100.0,552.11,552.55,551.92,551.92,6100.0
2014-11-03 14:20:00,552.04,552.21,551.58,551.77,4000.0,552.04,552.21,551.58,551.77,4000.0
2014-11-03 14:30:00,551.76,551.76,551.11,551.45,800.0,551.76,551.76,551.11,551.45,800.0
2014-11-03 14:40:00,551.39,551.78,551.12,551.45,1300.0,551.39,551.78,551.12,551.45,1300.0
2014-11-03 14:50:00,551.74,552.12,551.74,552.12,2800.0,551.74,552.12,551.74,552.12,2800.0
2014-11-03 15:00:00,552.16,552.19,551.85,552.0,3900.0,552.16,552.19,551.85,552.0,3900.0
2014-11-03 15:10:00,552.16,552.74,551.77,552.02,8300.0,552.16,552.74,551.77,552.02,8300.0
2014-11-03 15:20:00,552.03,552.2,551.52,551.8,2300.0,552.03,552.2,551.52,551.8,2300.0
2014-11-03 15:30:00,552.0,552.16,551.77,552.02,4900.0,552.0,552.16,551.77,552.02,4900.0
2014-11-03 15:40:00,552.13,552.6,551.93,552.04,10400.0,552.13,552.6,551.93,552.04,10400.0
2014-11-03 15:50:00,552.0,552.66,551.6,551.89,11200.0,552.0,552.66,551.6,551.89,11200.0
2014-11-04 09:30:00,552.19,552.38,550.29,550.52,1800.0,552.19,552.38,550.29,550.52,1800.0
2014-11-04 09:40:00,550.64,551.54,550.63,551.01,2900.0,550.64,551.54,550.63,551.01,2900.0
2014-11-04 09:50:00,550.71,551.56,550.71,551.33,2200.0,550.71,551.56,550.71,551.33,2200.0
2014-11-04 10:00:00,551.46,552.03,551.39,551.59,700.0,551.46,552.03,551.39,551.59,700.0
2014-11-04 10:10:00,551.71,551.91,551.51,551.54,900.0,551.71,551.91,551.51,551.54,900.0
2014-11-04 10:20:00,551.74,553.37,551.74,552.6,2500.0,551.74,553.37,551.74,552.6,2500.0
2014-11-04 10:30:00,552.65,552.65,552.2,552.24,1700.0,552.65,552.65,552.2,552.24,1700.0
2014-11-04 10:40:00,551.89,552.6,551.86,552.47,2200.0,551.89,552.6,551.86,552.47,2200.0
2014-11-04 10:50:00,552.42,552.76,552.11,552.11,700.0,552.42,552.76,552.11,552.11,700.0
2014-11-04 11:00:00,552.28,552.79,552.23,552.78,2800.0,552.28,552.79,552.23,552.78,2800.0
2014-11-04 11:10:00,552.82,553.82,552.77,553.82,7700.0,552.82,553.82,552.77,553.82,7700.0
2014-11-04 11:20:00,553.45,555.29,553.45,555.16,4300.0,553.45,555.29,553.45,555.16,4300.0
2014-11-04 11:30:00,555.13,555.86,555.13,555.54,2700.0,555.13,555.86,555.13,555.54,2700.0
2014-11-04 11:40:00,555.54,555.72,554.66,555.0,2800.0,555.54,555.72,554.66,555.0,2800.0
2014-11-04 11:50:00,555.8,555.9,555.6,555.6,300.0,555.8,555.9,555.6,555.6,300.0
2014-11-04 12:00:00,555.88,556.44,555.84,555.91,1000.0,555.88,556.44,555.84,555.91,1000.0
2014-11-04 12:10:00,555.84,556.13,555.75,555.75,2300.0,555.84,556.13,555.75,555.75,2300.0
2014-11-04 12:20:00,556.05,556.58,556.05,556.55,900.0,556.05,556.58,556.05,556.55,900.0
2014-11-04 12:30:00,556.15,556.53,556.15,556.48,400.0,556.15,556.53,556.15,556.48,400.0
2014-11-04 12:40:00,556.53,557.78,556.32,557.16,4000.0,556.53,557.78,556.32,557.16,4000.0
2014-11-04 12:50:00,557.2,557.35,557.08,557.08,300.0,557.2,557.35,557.08,557.08,300.0
2014-11-04 13:00:00,556.98,557.46,556.94,557.22,800.0,556.98,557.46,556.94,557.22,800.0
2014-11-04 13:10:00,557.23,557.95,557.23,557.68,2300.0,557.23,557.95,557.23,557.68,2300.0
2014-11-04 13:20:00,557.38,557.66,557.15,557.31,5000.0,557.38,557.66,557.15,557.31,5000.0
2014-11-04 13:30:00,557.22,557.22,556.38,556.38,1900.0,557.22,557.22,556.38,556.38,1900.0
2014-11-04 13:40:00,556.09,556.23,555.69,555.85,2200.0,556.09,556.23,555.69,555.85,2200.0
2014-11-04 13:50:00,556.18,556.18,555.82,555.92,1500.0,556.18,556.18,555.82,555.92,1500.0
2014-11-04 14:00:00,555.75,555.85,554.97,554.97,1100.0,555.75,555.85,554.97,554.97,1100.0
2014-11-04 14:10:00,555.01,555.3,554.97,555.19,2500.0,555.01,555.3,554.97,555.19,2500.0
2014-11-04 14:20:00,554.91,555.25,554.62,554.67,2300.0,554.91,555.25,554.62,554.67,2300.0
2014-11-04 14:30:00,554.84,555.5,554.62,555.5,1800.0,554.84,555.5,554.62,555.5,1800.0
2014-11-04 14:40:00,555.64,555.86,555.23,555.86,2400.0,555.64,555.86,555.23,555.86,2400.0
2014-11-04 14:50:00,555.7,556.22,555.55,555.97,1100.0,555.7,556.22,555.55,555.97,1100.0
2014-11-04 15:00:00,555.93,556.45,555.92,556.07,2300.0,555.93,556.45,555.92,556.07,2300.0
2014-11-04 15:10:00,556.44,556.44,555.56,556.0,3500.0,556.44,556.44,555.56,556.0,3500.0
2014-11-04 15:20:00,556.0,556.0,554.83,554.92,3400.0,556.0,556.0,554.83,554.92,3400.0
2014-11-04 15:30:00,555.11,555.81,555.01,555.02,4300.0,555.11,555.81,555.01,555.02,4300.0
2014-11-04 15:40:00,555.0,555.31,554.53,554.82,12100.0,555.0,555.31,554.53,554.82,12100.0
2014-11-04 15:50:00,554.82,554.98,554.33,554.36,12600.0,554.82,554.98,554.33,554.36,12600.0
2014-11-05 09:30:00,559.11,560.09,554.29,560.09,9200.0,559.11,560.09,554.29,560.09,9200.0
2014-11-05 09:40:00,559.17,560.54,559.13,559.49,4300.0,559.17,560.54,559.13,559.49,4300.0
2014-11-05 09:50:00,560.29,560.61,559.51,560.6,4300.0,560.29,560.61,559.51,560.6,4300.0
2014-11-05 10:00:00,560.32,562.0,559.4,561.72,9200.0,560.32,562.0,559.4,561.72,9200.0
2014-11-05 10:10:00,562.42,563.15,561.65,562.67,5700.0,562.42,563.15,561.65,562.67,5700.0
2014-11-05 10:20:00,562.72,562.86,561.62,562.13,14400.0,562.72,562.86,561.62,562.13,14400.0
2014-11-05 10:30:00,562.72,562.72,561.64,562.57,4600.0,562.72,562.72,561.64,562.57,4600.0
2014-11-05 10:40:00,562.16,562.16,560.57,561.36,2600.0,562.16,562.16,560.57,561.36,2600.0
2014-11-05 10:50:00,561.58,561.58,560.38,560.85,3300.0,561.58,561.58,560.38,560.85,3300.0
2014-11-05 11:00:00,560.98,562.17,560.98,561.5,1800.0,560.98,562.17,560.98,561.5,1800.0
2014-11-05 11:10:00,561.65,562.01,561.15,561.18,4200.0,561.65,562.01,561.15,561.18,4200.0
2014-11-05 11:20:00,561.24,561.48,560.79,561.17,2300.0,561.24,561.48,560.79,561.17,2300.0
2014-11-05 11:30:00,560.73,561.25,560.55,560.55,2600.0,560.73,561.25,560.55,560.55,2600.0
2014-11-05 11:40:00,561.22,561.22,560.6,560.69,900.0,561.22,561.22,560.6,560.69,900.0
2014-11-05 11:50:00,560.97,561.04,560.48,560.92,7400.0,560.97,561.04,560.48,560.92,7400.0
2014-11-05 12:00:00,561.68,561.73,561.37,561.37,1600.0,561.68,561.73,561.37,561.37,1600.0
2014-11-05 12:10:00,561.23,561.41,560.8,560.8,2500.0,561.23,561.41,560.8,560.8,2500.0
2014-11-05 12:20:00,560.67,560.73,559.72,559.72,6000.0,560.67,560.73,559.72,559.72,6000.0
2014-11-05 12:30:00,559.56,560.19,559.47,560.09,11900.0,559.56,560.19,559.47,560.09,11900.0
2014-11-05 12:40:00,560.0,560.53,559.93,560.17,3400.0,560.0,560.53,559.93,560.17,3400.0
2014-11-05 12:50:00,560.61,560.65,560.04,560.16,1400.0,560.61,560.65,560.04,560.16,1400.0
2014-11-05 13:00:00,560.12,560.34,559.92,559.92,400.0,560.12,560.34,559.92,559.92,400.0
2014-11-05 13:10:00,560.11,560.12,559.21,559.26,2900.0,560.11,560.12,559.21,559.26,2900.0
2014-11-05 13:20:00,558.92,559.08,558.64,558.9,500.0,558.92,559.08,558.64,558.9,500.0
2014-11-05 13:30:00,558.96,558.96,558.49,558.49,800.0,558.96,558.96,558.49,558.49,800.0
2014-11-05 13:40:00,558.32,558.32,558.26,558.27,400.0,558.32,558.32,558.26,558.27,400.0
2014-11-05 13:50:00,558.67,559.93,558.5,559.64,2500.0,558.67,559.93,558.5,559.64,2500.0
2014-11-05 14:00:00,559.67,559.94,559.51,559.52,1300.0,559.67,559.94,559.51,559.52,1300.0
2014-11-05 14:10:00,560.05,560.64,559.87,560.55,3400.0,560.05,560.64,559.87,560.55,3400.0
2014-11-05 14:20:00,560.64,561.04,560.44,560.77,4100.0,560.64,561.04,560.44,560.77,4100.0
2014-11-05 14:30:00,560.63,560.66,560.25,560.66,3600.0,560.63,560.66,560.25,560.66,3600.0
2014-11-05 14:40:00,560.65,560.77,560.01,560.49,5100.0,560.65,560.77,560.01,560.49,5100.0
2014-11-05 14:50:00,560.45,560.83,560.35,560.42,3900.0,560.45,560.83,560.35,560.42,3900.0
2014-11-05 15:00:00,560.68,561.12,560.57,560.85,3800.0,560.68,561.12,560.57,560.85,3800.0
2014-11-05 15:10:00,560.57,560.69,560.02,560.37,2600.0,560.57,560.69,560.02,560.37,2600.0
2014-11-05 15:20:00,560.47,560.59,559.79,560.46,4800.0,560.47,560.59,559.79,560.46,4800.0
2014-11-05 15:30:00,560.26,560.53,558.82,558.97,11900.0,560.26,560.53,558.82,558.97,11900.0
2014-11-05 15:40:00,559.0,559.16,558.42,559.01,17500.0,559.0,559.16,558.42,559.01,17500.0
2014-11-05 15:50:00,559.0,559.71,558.71,559.23,19300.0,559.0,559.71,558.71,559.23,19300.0
2014-11-06 09:30:00,557.74,558.26,554.51,557.93,14300.0,557.74,558.26,554.51,557.93,14300.0
2014-11-06 09:40:00,558.81,560.16,557.02,558.44,27700.0,558.81,560.16,557.02,558.44,27700.0
2014-11-06 09:50:00,558.19,561.57,558.01,560.64,7600.0,558.19,561.57,558.01,560.64,7600.0
2014-11-06 10:00:00,560.89,561.63,559.55,561.46,6200.0,560.89,561.63,559.55,561.46,6200.0
2014-11-06 10:10:00,561.46,561.7,560.61,561.08,9600.0,561.46,561.7,560.61,561.08,9600.0
2014-11-06 10:20:00,561.08,561.43,560.68,561.21,13600.0,561.08,561.43,560.68,561.21,13600.0
2014-11-06 10:30:00,561.21,561.56,560.88,561.2,8200.0,561.21,561.56,560.88,561.2,8200.0
2014-11-06 10:40:00,561.19,561.85,560.86,561.28,8300.0,561.19,561.85,560.86,561.28,8300.0
2014-11-06 10:50:00,561.31,561.57,560.35,560.47,10600.0,561.31,561.57,560.35,560.47,10600.0
2014-11-06 11:00:00,560.65,561.09,560.31,560.6,5700.0,560.65,561.09,560.31,560.6,5700.0
2014-11-06 11:10:00,560.6,561.12,560.07,561.0,5100.0,560.6,561.12,560.07,561.0,5100.0
2014-11-06 11:20:00,560.79,561.61,560.69,561.47,6000.0,560.79,561.61,560.69,561.47,6000.0
2014-11-06 11:30:00,561.55,562.31,561.4,561.79,6800.0,561.55,562.31,561.4,561.79,6800.0
2014-11-06 11:40:00,562.25,562.8,561.69,562.35,5500.0,562.25,562.8,561.69,562.35,5500.0
2014-11-06 11:50:00,562.12,562.63,561.99,562.14,1800.0,562.12,562.63,561.99,562.14,1800.0
2014-11-06 12:00:00,562.13,562.94,562.13,562.75,3300.0,562.13,562.94,562.13,562.75,3300.0
2014-11-06 12:10:00,562.75,563.25,562.42,562.42,4900.0,562.75,563.25,562.42,562.42,4900.0
2014-11-06 12:20:00,562.25,562.3,561.73,561.73,1700.0,562.25,562.3,561.73,561.73,1700.0
2014-11-06 12:30:00,562.1,562.47,561.75,562.23,6200.0,562.1,562.47,561.75,562.23,6200.0
2014-11-06 12:40:00,562.17,562.22,561.67,562.04,4900.0,562.17,562.22,561.67,562.04,4900.0
2014-11-06 12:50:00,561.75,561.92,561.46,561.54,1500.0,561.75,561.92,561.46,561.54,1500.0
2014-11-06 13:00:00,561.5,561.73,561.21,561.57,3200.0,561.5,561.73,561.21,561.57,3200.0
2014-11-06 13:10:00,561.67,562.77,561.67,562.77,3800.0,561.67,562.77,561.67,562.77,3800.0
2014-11-06 13:20:00,562.82,563.91,562.82,563.91,3500.0,562.82,563.91,562.82,563.91,3500.0
2014-11-06 13:30:00,563.91,564.98,563.8,564.58,2900.0,563.91,564.98,563.8,564.58,2900.0
2014-11-06 13:40:00,565.0,565.03,564.2,564.25,3500.0,565.0,565.03,564.2,564.25,3500.0
2014-11-06 13:50:00,564.26,564.77,564.14,564.14,1900.0,564.26,564.77,564.14,564.14,1900.0
2014-11-06 14:00:00,564.13,564.13,563.64,563.78,1100.0,564.13,564.13,563.64,563.78,1100.0
2014-11-06 14:10:00,563.97,564.35,563.68,563.94,3300.0,563.97,564.35,563.68,563.94,3300.0
2014-11-06 14:20:00,563.98,564.36,563.73,563.88,2900.0,563.98,564.36,563.73,563.88,2900.0
2014-11-06 14:30:00,563.64,563.88,563.19,563.19,6400.0,563.64,563.88,563.19,563.19,6400.0
2014-11-06 14:40:00,563.48,563.7,563.29,563.69,3000.0,563.48,563.7,563.29,563.69,3000.0
2014-11-06 14:50:00,563.79,563.87,563.18,563.49,5000.0,563.79,563.87,563.18,563.49,5000.0
2014-11-06 15:00:00,563.96,563.96,563.48,563.53,4700.0,563.96,563.96,563.48,563.53,4700.0
2014-11-06 15:10:00,563.71,564.38,563.69,564.38,1800.0,563.71,564.38,563.69,564.38,1800.0
2014-11-06 15:20:00,564.04,564.69,564.04,564.31,2900.0,564.04,564.69,564.04,564.31,2900.0
2014-11-06 15:30:00,564.27,564.63,563.66,563.67,4800.0,564.27,564.63,563.66,563.67,4800.0
2014-11-06 15:40:00,563.8,566.09,563.8,565.79,10000.0,563.8,566.09,563.8,565.79,10000.0
2014-11-06 15:50:00,566.03,566.53,565.81,566.22,18500.0,566.03,566.53,565.81,566.22,18500.0
2014-11-07 09:30:00,566.11,567.28,565.01,566.77,4400.0,566.11,567.28,565.01,566.77,4400.0
2014-11-07 09:40:00,566.38,566.38,563.04,563.86,3400.0,566.38,566.38,563.04,563.86,3400.0
2014-11-07 09:50:00,564.07,564.25,563.42,563.42,1300.0,564.07,564.25,563.42,563.42,1300.0
2014-11-07 10:00:00,563.5,564.66,563.5,564.05,6400.0,563.5,564.66,563.5,564.05,6400.0
2014-11-07 10:10:00,564.26,564.98,564.24,564.27,2400.0,564.26,564.98,564.24,564.27,2400.0
2014-11-07 10:20:00,564.1,564.13,563.65,563.65,1900.0,564.1,564.13,563.65,563.65,1900.0
2014-11-07 10:30:00,563.63,563.99,562.86,562.93,7900.0,563.63,563.99,562.86,562.93,7900.0
2014-11-07 10:40:00,562.85,563.49,562.84,563.33,2000.0,562.85,563.49,562.84,563.33,2000.0
2014-11-07 10:50:00,563.25,563.73,559.88,559.97,19800.0,563.25,563.73,559.88,559.97,19800.0
2014-11-07 11:00:00,560.14,560.82,560.03,560.37,5400.0,560.14,560.82,560.03,560.37,5400.0
2014-11-07 11:10:00,560.21,560.46,560.01,560.01,3900.0,560.21,560.46,560.01,560.01,3900.0
2014-11-07 11:20:00,560.13,560.38,559.8,559.8,9300.0,560.13,560.38,559.8,559.8,9300.0
2014-11-07 11:30:00,559.81,560.33,559.79,559.97,3600.0,559.81,560.33,559.79,559.97,3600.0
2014-11-07 11:40:00,560.15,560.79,560.11,560.79,4600.0,560.15,560.79,560.11,560.79,4600.0
2014-11-07 11:50:00,560.63,561.22,560.63,560.99,1400.0,560.63,561.22,560.63,560.99,1400.0
2014-11-07 12:00:00,561.26,561.26,560.56,560.6,1200.0,561.26,561.26,560.56,560.6,1200.0
2014-11-07 12:10:00,560.94,561.07,560.6,560.6,2800.0,560.94,561.07,560.6,560.6,2800.0
2014-11-07 12:20:00,560.87,561.37,560.85,560.96,1100.0,560.87,561.37,560.85,560.96,1100.0
2014-11-07 12:30:00,560.86,561.18,560.67,560.67,5900.0,560.86,561.18,560.67,560.67,5900.0
2014-11-07 12:40:00,560.69,561.26,560.63,561.1,3900.0,560.69,561.26,560.63,561.1,3900.0
2014-11-07 12:50:00,561.1,561.1,560.83,561.09,800.0,561.1,561.1,560.83,561.09,800.0
2014-11-07 13:00:00,560.89,561.83,560.89,561.83,2600.0,560.89,561.83,560.89,561.83,2600.0
2014-11-07 13:10:00,561.73,562.11,561.73,562.1,1000.0,561.73,562.11,561.73,562.1,1000.0
2014-11-07 13:20:00,561.84,562.2,561.84,562.13,1500.0,561.84,562.2,561.84,562.13,1500.0
2014-11-07 13:30:00,562.02,562.32,561.89,562.23,3200.0,562.02,562.32,561.89,562.23,3200.0
2014-11-07 13:40:00,562.19,562.48,561.83,562.13,6300.0,562.19,562.48,561.83,562.13,6300.0
2014-11-07 13:50:00,562.06,562.06,560.7,560.7,1600.0,562.06,562.06,560.7,560.7,1600.0
2014-11-07 14:00:00,560.95,560.95,560.31,560.58,1800.0,560.95,560.95,560.31,560.58,1800.0
2014-11-07 14:10:00,560.6,561.04,559.56,561.04,6100.0,560.6,561.04,559.56,561.04,6100.0
2014-11-07 14:20:00,561.0,561.64,560.06,561.64,12300.0,561.0,561.64,560.06,561.64,12300.0
2014-11-07 14:30:00,561.6,562.2,561.6,562.2,5100.0,561.6,562.2,561.6,562.2,5100.0
2014-11-07 14:40:00,562.03,562.38,561.73,562.05,6400.0,562.03,562.38,561.73,562.05,6400.0
2014-11-07 14:50:00,562.06,562.26,560.61,560.84,3100.0,562.06,562.26,560.61,560.84,3100.0
2014-11-07 15:00:00,561.48,561.77,560.64,561.22,4700.0,561.48,561.77,560.64,561.22,4700.0
2014-11-07 15:10:00,561.34,561.34,560.76,561.13,1500.0,561.34,561.34,560.76,561.13,1500.0
2014-11-07 15:20:00,561.47,561.61,560.73,561.48,3900.0,561.47,561.61,560.73,561.48,3900.0
2014-11-07 15:30:00,561.01,561.48,560.87,560.87,3100.0,561.01,561.48,560.87,560.87,3100.0
2014-11-07 15:40:00,560.86,563.58,560.75,563.16,12400.0,560.86,563.58,560.75,563.16,12400.0
2014-11-07 15:50:00,563.32,563.37,562.06,562.23,15200.0,563.32,563.37,562.06,562.23,15200.0
2014-11-10 09:30:00,564.01,565.5,564.01,565.24,2300.0,564.01,565.5,564.01,565.24,2300.0
2014-11-10 09:40:00,564.91,564.93,564.26,564.86,2400.0,564.91,564.93,564.26,564.86,2400.0
2014-11-10 09:50:00,565.14,565.14,563.89,564.15,1800.0,565.14,565.14,563.89,564.15,1800.0
2014-11-10 10:00:00,564.29,564.98,564.26,564.26,1200.0,564.29,564.98,564.26,564.26,1200.0
2014-11-10 10:10:00,564.63,564.88,564.4,564.4,1300.0,564.63,564.88,564.4,564.4,1300.0
2014-11-10 10:20:00,564.82,564.82,563.82,563.86,3100.0,564.82,564.82,563.82,563.86,3100.0
2014-11-10 10:30:00,564.14,564.35,563.91,563.91,500.0,564.14,564.35,563.91,563.91,500.0
2014-11-10 10:40:00,564.0,564.38,563.95,564.05,1300.0,564.0,564.38,563.95,564.05,1300.0
2014-11-10 10:50:00,563.79,564.31,563.63,563.85,600.0,563.79,564.31,563.63,563.85,600.0
2014-11-10 11:00:00,563.87,564.31,563.85,564.31,900.0,563.87,564.31,563.85,564.31,900.0
2014-11-10 11:10:00,564.06,564.8,564.03,564.39,2700.0,564.06,564.8,564.03,564.39,2700.0
2014-11-10 11:20:00,564.39,564.49,564.06,564.49,600.0,564.39,564.49,564.06,564.49,600.0
2014-11-10 11:30:00,564.44,564.91,564.19,564.2,5000.0,564.44,564.91,564.19,564.2,5000.0
2014-11-10 11:40:00,564.36,564.36,564.02,564.21,2900.0,564.36,564.36,564.02,564.21,2900.0
2014-11-10 11:50:00,564.09,564.24,564.08,564.19,1500.0,564.09,564.24,564.08,564.19,1500.0
2014-11-10 12:00:00,563.95,564.13,563.89,563.89,600.0,563.95,564.13,563.89,563.89,600.0
2014-11-10 12:10:00,563.94,564.03,563.48,563.66,2500.0,563.94,564.03,563.48,563.66,2500.0
2014-11-10 12:20:00,563.3,563.69,563.15,563.31,1800.0,563.3,563.69,563.15,563.31,1800.0
2014-11-10 12:30:00,563.05,563.43,563.05,563.43,1900.0,563.05,563.43,563.05,563.43,1900.0
2014-11-10 12:40:00,563.44,564.38,563.42,564.33,8700.0,563.44,564.38,563.42,564.33,8700.0
2014-11-10 12:50:00,564.4,564.75,564.12,564.72,1700.0,564.4,564.75,564.12,564.72,1700.0
2014-11-10 13:00:00,564.72,566.25,564.61,566.25,1900.0,564.72,566.25,564.61,566.25,1900.0
2014-11-10 13:10:00,566.31,566.94,566.31,566.94,1100.0,566.31,566.94,566.31,566.94,1100.0
2014-11-10 13:20:00,567.58,567.58,566.76,566.76,1600.0,567.58,567.58,566.76,566.76,1600.0
2014-11-10 13:30:00,567.37,567.53,566.73,567.15,1700.0,567.37,567.53,566.73,567.15,1700.0
2014-11-10 13:40:00,566.68,567.93,566.57,567.93,1800.0,566.68,567.93,566.57,567.93,1800.0
2014-11-10 13:50:00,567.69,568.04,567.12,567.53,1400.0,567.69,568.04,567.12,567.53,1400.0
2014-11-10 14:00:00,567.36,567.38,566.92,567.01,1300.0,567.36,567.38,566.92,567.01,1300.0
2014-11-10 14:10:00,567.15,567.15,566.69,566.84,300.0,567.15,567.15,566.69,566.84,300.0
2014-11-10 14:20:00,567.0,567.06,566.78,566.78,1400.0,567.0,567.06,566.78,566.78,1400.0
2014-11-10 14:30:00,566.85,566.85,566.19,566.19,1900.0,566.85,566.85,566.19,566.19,1900.0
2014-11-10 14:40:00,566.28,567.0,565.94,567.0,4700.0,566.28,567.0,565.94,567.0,4700.0
2014-11-10 14:50:00,566.88,566.88,566.26,566.55,7000.0,566.88,566.88,566.26,566.55,7000.0
2014-11-10 15:00:00,566.16,566.36,566.16,566.33,700.0,566.16,566.36,566.16,566.33,700.0
2014-11-10 15:10:00,566.18,566.37,565.53,565.9,1600.0,566.18,566.37,565.53,565.9,1600.0
2014-11-10 15:20:00,565.34,565.78,565.19,565.48,3200.0,565.34,565.78,565.19,565.48,3200.0
2014-11-10 15:30:00,565.3,565.81,564.52,565.81,5700.0,565.3,565.81,564.52,565.81,5700.0
2014-11-10 15:40:00,565.67,566.55,565.34,566.52,5900.0,565.67,566.55,565.34,566.52,5900.0
2014-11-10 15:50:00,566.85,566.89,566.22,566.66,11100.0,566.85,566.89,566.22,566.66,11100.0
2014-11-11 09:30:00,566.43,567.5,566.43,567.5,1000.0,566.43,567.5,566.43,567.5,1000.0
2014-11-11 09:40:00,565.63,566.66,565.63,565.66,1300.0,565.63,566.66,565.63,565.66,1300.0
2014-11-11 09:50:00,565.59,566.52,565.59,566.52,200.0,565.59,566.52,565.59,566.52,200.0
2014-11-11 10:00:00,565.75,566.67,565.75,566.67,600.0,565.75,566.67,565.75,566.67,600.0
2014-11-11 10:10:00,567.21,568.12,566.98,568.12,1200.0,567.21,568.12,566.98,568.12,1200.0
2014-11-11 10:20:00,567.53,568.3,567.53,568.3,1300.0,567.53,568.3,567.53,568.3,1300.0
2014-11-11 10:30:00,568.27,568.53,568.27,568.41,400.0,568.27,568.53,568.27,568.41,400.0
2014-11-11 10:40:00,568.36,568.91,568.3,568.91,2000.0,568.36,568.91,568.3,568.91,2000.0
2014-11-11 10:50:00,568.84,569.01,568.82,569.01,700.0,568.84,569.01,568.82,569.01,700.0
2014-11-11 11:00:00,568.75,568.75,568.08,568.28,2300.0,568.75,568.75,568.08,568.28,2300.0
2014-11-11 11:10:00,568.54,569.23,568.42,568.42,3800.0,568.54,569.23,568.42,568.42,3800.0
2014-11-11 11:20:00,568.6,568.85,568.37,568.42,1500.0,568.6,568.85,568.37,568.42,1500.0
2014-11-11 11:30:00,568.78,570.09,568.74,569.53,7000.0,568.78,570.09,568.74,569.53,7000.0
2014-11-11 11:40:00,569.8,570.86,569.49,570.43,4700.0,569.8,570.86,569.49,570.43,4700.0
2014-11-11 11:50:00,570.43,570.43,570.09,570.09,600.0,570.43,570.43,570.09,570.09,600.0
2014-11-11 12:00:00,569.94,570.29,569.94,570.05,1300.0,569.94,570.29,569.94,570.05,1300.0
2014-11-11 12:10:00,570.18,571.01,570.18,570.48,1700.0,570.18,571.01,570.18,570.48,1700.0
2014-11-11 12:20:00,570.51,570.52,570.12,570.12,300.0,570.51,570.52,570.12,570.12,300.0
2014-11-11 12:30:00,570.1,570.29,570.03,570.03,2100.0,570.1,570.29,570.03,570.03,2100.0
2014-11-11 12:40:00,570.1,570.56,570.1,570.33,1900.0,570.1,570.56,570.1,570.33,1900.0
2014-11-11 12:50:00,570.46,570.51,570.31,570.34,2000.0,570.46,570.51,570.31,570.34,2000.0
2014-11-11 13:00:00,570.2,570.5,570.2,570.36,3300.0,570.2,570.5,570.2,570.36,3300.0
2014-11-11 13:10:00,570.32,570.45,570.1,570.45,2000.0,570.32,570.45,570.1,570.45,2000.0
2014-11-11 13:20:00,570.62,570.85,570.42,570.61,2500.0,570.62,570.85,570.42,570.61,2500.0
2014-11-11 13:30:00,570.61,571.18,570.61,571.16,2200.0,570.61,571.18,570.61,571.16,2200.0
2014-11-11 13:40:00,571.32,572.12,571.17,572.05,4300.0,571.32,572.12,571.17,572.05,4300.0
2014-11-11 13:50:00,571.58,572.8,571.58,572.8,1700.0,571.58,572.8,571.58,572.8,1700.0
2014-11-11 14:00:00,572.5,572.51,571.96,572.23,3200.0,572.5,572.51,571.96,572.23,3200.0
2014-11-11 14:10:00,572.47,572.47,571.86,572.46,4100.0,572.47,572.47,571.86,572.46,4100.0
2014-11-11 14:20:00,572.46,572.78,571.97,571.97,8200.0,572.46,572.78,571.97,571.97,8200.0
2014-11-11 14:30:00,572.33,572.63,571.85,572.31,8800.0,572.33,572.63,571.85,572.31,8800.0
2014-11-11 14:40:00,572.11,572.36,571.8,572.13,4500.0,572.11,572.36,571.8,572.13,4500.0
2014-11-11 14:50:00,571.88,572.12,571.73,571.73,2200.0,571.88,572.12,571.73,571.73,2200.0
2014-11-11 15:00:00,571.99,571.99,571.52,571.81,1600.0,571.99,571.99,571.52,571.81,1600.0
2014-11-11 15:10:00,571.71,572.44,571.7,572.04,5100.0,571.71,572.44,571.7,572.04,5100.0
2014-11-11 15:20:00,571.85,571.85,570.97,570.98,3000.0,571.85,571.85,570.97,570.98,3000.0
2014-11-11 15:30:00,571.14,571.34,570.95,571.34,8500.0,571.14,571.34,570.95,571.34,8500.0
2014-11-11 15:40:00,571.19,571.86,570.64,571.55,8300.0,571.19,571.86,570.64,571.55,8300.0
2014-11-11 15:50:00,571.22,571.89,570.65,570.86,9100.0,571.22,571.89,570.65,570.86,9100.0
2014-11-12 09:30:00,571.0,571.26,568.62,568.62,2300.0,571.0,571.26,568.62,568.62,2300.0
2014-11-12 09:40:00,568.66,569.62,568.66,569.62,4500.0,568.66,569.62,568.66,569.62,4500.0
2014-11-12 09:50:00,569.68,570.57,569.5,569.53,3300.0,569.68,570.57,569.5,569.53,3300.0
2014-11-12 10:00:00,569.53,569.53,568.92,568.99,3100.0,569.53,569.53,568.92,568.99,3100.0
2014-11-12 10:10:00,568.79,569.02,568.02,568.06,3800.0,568.79,569.02,568.02,568.06,3800.0
2014-11-12 10:20:00,568.27,568.27,567.61,567.76,1300.0,568.27,568.27,567.61,567.76,1300.0
2014-11-12 10:30:00,567.36,567.5,567.02,567.1,3100.0,567.36,567.5,567.02,567.1,3100.0
2014-11-12 10:40:00,567.13,567.21,566.85,566.85,1100.0,567.13,567.21,566.85,566.85,1100.0
2014-11-12 10:50:00,566.78,567.31,566.53,566.53,2500.0,566.78,567.31,566.53,566.53,2500.0
2014-11-12 11:00:00,566.93,567.44,566.42,567.44,2200.0,566.93,567.44,566.42,567.44,2200.0
2014-11-12 11:10:00,567.7,567.97,567.3,567.3,700.0,567.7,567.97,567.3,567.3,700.0
2014-11-12 11:20:00,567.8,568.39,567.79,567.79,2000.0,567.8,568.39,567.79,567.79,2000.0
2014-11-12 11:30:00,567.93,568.9,567.72,568.45,5600.0,567.93,568.9,567.72,568.45,5600.0
2014-11-12 11:40:00,568.4,569.03,568.4,568.59,1400.0,568.4,569.03,568.4,568.59,1400.0
2014-11-12 11:50:00,568.59,569.02,568.34,568.71,1100.0,568.59,569.02,568.34,568.71,1100.0
2014-11-12 12:00:00,568.74,569.0,568.64,569.0,600.0,568.74,569.0,568.64,569.0,600.0
2014-11-12 12:10:00,568.79,569.03,568.67,568.92,1600.0,568.79,569.03,568.67,568.92,1600.0
2014-11-12 12:20:00,568.73,568.8,568.39,568.58,1500.0,568.73,568.8,568.39,568.58,1500.0
2014-11-12 12:30:00,568.62,568.83,568.5,568.83,1400.0,568.62,568.83,568.5,568.83,1400.0
2014-11-12 12:40:00,568.55,568.93,568.53,568.93,900.0,568.55,568.93,568.53,568.93,900.0
2014-11-12 12:50:00,568.96,569.03,568.53,568.89,1700.0,568.96,569.03,568.53,568.89,1700.0
2014-11-12 13:00:00,568.7,569.1,568.56,569.04,2100.0,568.7,569.1,568.56,569.04,2100.0
2014-11-12 13:10:00,569.02,569.33,569.01,569.33,4500.0,569.02,569.33,569.01,569.33,4500.0
2014-11-12 13:20:00,569.1,569.78,569.06,569.74,800.0,569.1,569.78,569.06,569.74,800.0
2014-11-12 13:30:00,569.72,569.91,569.53,569.7,1100.0,569.72,569.91,569.53,569.7,1100.0
2014-11-12 13:40:00,570.09,570.45,569.78,570.13,1400.0,570.09,570.45,569.78,570.13,1400.0
2014-11-12 13:50:00,570.08,570.38,569.8,569.8,1600.0,570.08,570.38,569.8,569.8,1600.0
2014-11-12 14:00:00,569.8,570.02,569.52,570.02,3100.0,569.8,570.02,569.52,570.02,3100.0
2014-11-12 14:10:00,570.02,570.02,569.58,569.73,2500.0,570.02,570.02,569.58,569.73,2500.0
2014-11-12 14:20:00,569.59,569.76,569.5,569.5,1300.0,569.59,569.76,569.5,569.5,1300.0
2014-11-12 14:30:00,569.53,569.6,568.22,568.25,5800.0,569.53,569.6,568.22,568.25,5800.0
2014-11-12 14:40:00,568.3,568.3,567.29,567.81,2100.0,568.3,568.3,567.29,567.81,2100.0
2014-11-12 14:50:00,567.35,568.21,567.33,568.21,1500.0,567.35,568.21,567.33,568.21,1500.0
2014-11-12 15:00:00,567.95,569.03,567.95,568.85,1600.0,567.95,569.03,567.95,568.85,1600.0
2014-11-12 15:10:00,568.83,569.31,568.83,569.24,1300.0,568.83,569.31,568.83,569.24,1300.0
2014-11-12 15:20:00,569.15,569.31,569.03,569.21,2200.0,569.15,569.31,569.03,569.21,2200.0
2014-11-12 15:30:00,569.57,569.57,568.97,569.22,4100.0,569.57,569.57,568.97,569.22,4100.0
2014-11-12 15:40:00,569.38,569.64,569.08,569.44,3200.0,569.38,569.64,569.08,569.44,3200.0
2014-11-12 15:50:00,569.43,569.64,568.81,568.98,14800.0,569.43,569.64,568.81,568.98,14800.0
2014-11-13 09:30:00,569.53,573.77,569.53,572.01,4100.0,569.53,573.77,569.53,572.01,4100.0
2014-11-13 09:40:00,573.37,573.37,571.41,571.83,1500.0,573.37,573.37,571.41,571.83,1500.0
2014-11-13 09:50:00,572.54,572.9,572.08,572.08,3800.0,572.54,572.9,572.08,572.08,3800.0
2014-11-13 10:00:00,572.59,572.59,571.38,572.09,5600.0,572.59,572.59,571.38,572.09,5600.0
2014-11-13 10:10:00,572.19,572.25,571.46,572.25,1400.0,572.19,572.25,571.46,572.25,1400.0
2014-11-13 10:20:00,572.04,572.92,571.98,572.92,6800.0,572.04,572.92,571.98,572.92,6800.0
2014-11-13 10:30:00,573.26,574.18,573.04,574.13,3900.0,573.26,574.18,573.04,574.13,3900.0
2014-11-13 10:40:00,574.27,574.27,573.28,573.96,1500.0,574.27,574.27,573.28,573.96,1500.0
2014-11-13 10:50:00,573.95,574.84,573.63,573.92,8700.0,573.95,574.84,573.63,573.92,8700.0
2014-11-13 11:00:00,573.88,574.05,572.84,572.88,4700.0,573.88,574.05,572.84,572.88,4700.0
2014-11-13 11:10:00,572.94,573.3,572.23,573.05,1800.0,572.94,573.3,572.23,573.05,1800.0
2014-11-13 11:20:00,572.79,573.11,572.79,573.11,200.0,572.79,573.11,572.79,573.11,200.0
2014-11-13 11:30:00,573.1,573.47,572.86,572.86,1800.0,573.1,573.47,572.86,572.86,1800.0
2014-11-13 11:40:00,572.5,573.2,572.48,573.05,1400.0,572.5,573.2,572.48,573.05,1400.0
2014-11-13 11:50:00,573.32,573.87,573.32,573.87,1100.0,573.32,573.87,573.32,573.87,1100.0
2014-11-13 12:00:00,573.38,574.11,573.38,574.08,1700.0,573.38,574.11,573.38,574.08,1700.0
2014-11-13 12:10:00,574.16,575.39,574.16,575.2,1800.0,574.16,575.39,574.16,575.2,1800.0
2014-11-13 12:20:00,575.38,575.46,575.38,575.46,500.0,575.38,575.46,575.38,575.46,500.0
2014-11-13 12:30:00,575.41,575.68,575.41,575.68,200.0,575.41,575.68,575.41,575.68,200.0
2014-11-13 12:40:00,575.69,575.94,575.65,575.94,600.0,575.69,575.94,575.65,575.94,600.0
2014-11-13 12:50:00,575.95,576.0,575.73,575.81,2200.0,575.95,576.0,575.73,575.81,2200.0
2014-11-13 13:00:00,575.83,575.83,574.36,574.36,2500.0,575.83,575.83,574.36,574.36,2500.0
2014-11-13 13:10:00,573.93,575.01,573.93,575.01,2300.0,573.93,575.01,573.93,575.01,2300.0
2014-11-13 13:20:00,575.15,575.15,573.88,573.88,1400.0,575.15,575.15,573.88,573.88,1400.0
2014-11-13 13:30:00,573.57,573.72,573.31,573.31,1000.0,573.57,573.72,573.31,573.31,1000.0
2014-11-13 13:40:00,573.54,573.79,572.81,573.27,4000.0,573.54,573.79,572.81,573.27,4000.0
2014-11-13 13:50:00,573.13,573.47,572.36,572.42,4900.0,573.13,573.47,572.36,572.42,4900.0
2014-11-13 14:00:00,572.51,572.82,572.26,572.26,2100.0,572.51,572.82,572.26,572.26,2100.0
2014-11-13 14:10:00,572.47,572.83,572.26,572.51,4800.0,572.47,572.83,572.26,572.51,4800.0
2014-11-13 14:20:00,572.79,573.5,572.29,573.26,3500.0,572.79,573.5,572.29,573.26,3500.0
2014-11-13 14:30:00,573.35,573.52,572.34,572.5,4400.0,573.35,573.52,572.34,572.5,4400.0
2014-11-13 14:40:00,572.41,572.99,572.31,572.5,4800.0,572.41,572.99,572.31,572.5,4800.0
2014-11-13 14:50:00,572.58,572.62,572.19,572.31,4800.0,572.58,572.62,572.19,572.31,4800.0
2014-11-13 15:00:00,572.21,572.53,572.06,572.24,2200.0,572.21,572.53,572.06,572.24,2200.0
2014-11-13 15:10:00,572.5,572.5,571.05,571.21,7000.0,572.5,572.5,571.05,571.21,7000.0
2014-11-13 15:20:00,571.22,572.41,571.09,571.93,5000.0,571.22,572.41,571.09,571.93,5000.0
2014-11-13 15:30:00,571.56,575.0,571.56,575.0,16400.0,571.56,575.0,571.56,575.0,16400.0
2014-11-13 15:40:00,574.96,575.59,574.52,575.23,16600.0,574.96,575.59,574.52,575.23,16600.0
2014-11-13 15:50:00,575.23,575.98,573.8,573.93,43600.0,575.23,575.98,573.8,573.93,43600.0
2014-11-14 09:30:00,570.61,574.09,570.61,573.51,6200.0,570.61,574.09,570.61,573.51,6200.0
2014-11-14 09:40:00,573.05,573.51,570.15,570.22,6600.0,573.05,573.51,570.15,570.22,6600.0
2014-11-14 09:50:00,570.64,571.76,570.64,571.01,1600.0,570.64,571.76,570.64,571.01,1600.0
2014-11-14 10:00:00,571.98,573.07,571.09,571.43,4500.0,571.98,573.07,571.09,571.43,4500.0
2014-11-14 10:10:00,571.16,571.48,570.5,570.88,1500.0,571.16,571.48,570.5,570.88,1500.0
2014-11-14 10:20:00,570.78,570.84,569.61,569.91,2000.0,570.78,570.84,569.61,569.91,2000.0
2014-11-14 10:30:00,570.13,570.51,569.03,569.14,700.0,570.13,570.51,569.03,569.14,700.0
2014-11-14 10:40:00,568.89,569.15,568.75,569.15,1900.0,568.89,569.15,568.75,569.15,1900.0
2014-11-14 10:50:00,569.07,569.94,569.07,569.32,1900.0,569.07,569.94,569.07,569.32,1900.0
2014-11-14 11:00:00,569.75,569.84,569.31,569.34,2700.0,569.75,569.84,569.31,569.34,2700.0
2014-11-14 11:10:00,569.11,569.5,569.1,569.49,900.0,569.11,569.5,569.1,569.49,900.0
2014-11-14 11:20:00,569.23,569.49,568.61,569.12,2100.0,569.23,569.49,568.61,569.12,2100.0
2014-11-14 11:30:00,569.16,569.16,568.43,568.96,600.0,569.16,569.16,568.43,568.96,600.0
2014-11-14 11:40:00,569.06,569.06,568.5,568.5,1600.0,569.06,569.06,568.5,568.5,1600.0
2014-11-14 11:50:00,568.82,568.82,568.65,568.65,200.0,568.82,568.82,568.65,568.65,200.0
2014-11-14 12:00:00,568.94,568.94,568.68,568.72,300.0,568.94,568.94,568.68,568.72,300.0
2014-11-14 12:10:00,568.59,568.6,568.0,568.0,600.0,568.59,568.6,568.0,568.0,600.0
2014-11-14 12:20:00,567.9,568.35,567.8,567.85,1100.0,567.9,568.35,567.8,567.85,1100.0
2014-11-14 12:30:00,568.4,568.4,567.32,568.13,2400.0,568.4,568.4,567.32,568.13,2400.0
2014-11-14 12:40:00,567.99,568.12,567.03,567.24,1800.0,567.99,568.12,567.03,567.24,1800.0
2014-11-14 12:50:00,567.12,567.32,567.03,567.03,800.0,567.12,567.32,567.03,567.03,800.0
2014-11-14 13:00:00,567.09,567.24,566.6,566.83,1500.0,567.09,567.24,566.6,566.83,1500.0
2014-11-14 13:10:00,567.38,567.38,566.59,566.59,2400.0,567.38,567.38,566.59,566.59,2400.0
2014-11-14 13:20:00,566.56,566.59,565.43,565.43,4500.0,566.56,566.59,565.43,565.43,4500.0
2014-11-14 13:30:00,565.43,565.77,564.88,564.88,3200.0,565.43,565.77,564.88,564.88,3200.0
2014-11-14 13:40:00,564.91,565.71,564.88,564.89,3300.0,564.91,565.71,564.88,564.89,3300.0
2014-11-14 13:50:00,565.11,565.19,564.01,564.55,3300.0,565.11,565.19,564.01,564.55,3300.0
2014-11-14 14:00:00,564.19,564.5,564.01,564.5,2000.0,564.19,564.5,564.01,564.5,2000.0
2014-11-14 14:10:00,564.76,565.64,564.58,565.64,3500.0,564.76,565.64,564.58,565.64,3500.0
2014-11-14 14:20:00,565.63,566.22,565.46,565.97,3200.0,565.63,566.22,565.46,565.97,3200.0
2014-11-14 14:30:00,566.14,566.14,565.49,565.49,1900.0,566.14,566.14,565.49,565.49,1900.0
2014-11-14 14:40:00,565.89,565.93,565.62,565.79,1500.0,565.89,565.93,565.62,565.79,1500.0
2014-11-14 14:50:00,565.97,566.48,565.88,566.2,2800.0,565.97,566.48,565.88,566.2,2800.0
2014-11-14 15:00:00,566.39,566.88,566.31,566.49,2500.0,566.39,566.88,566.31,566.49,2500.0
2014-11-14 15:10:00,566.49,566.49,565.62,566.29,1700.0,566.49,566.49,565.62,566.29,1700.0
2014-11-14 15:20:00,566.28,566.77,566.21,566.21,3500.0,566.28,566.77,566.21,566.21,3500.0
2014-11-14 15:30:00,566.51,567.1,566.51,566.75,2800.0,566.51,567.1,566.51,566.75,2800.0
2014-11-14 15:40:00,566.69,567.34,566.55,566.81,4100.0,566.69,567.34,566.55,566.81,4100.0
2014-11-14 15:50:00,566.84,567.37,566.76,567.37,15900.0,566.84,567.37,566.76,567.37,15900.0
2014-11-17 09:30:00,567.75,572.02,567.75,571.63,3700.0,567.75,572.02,567.75,571.63,3700.0
2014-11-17 09:40:00,571.6,571.6,570.07,570.53,2600.0,571.6,571.6,570.07,570.53,2600.0
2014-11-17 09:50:00,570.88,570.89,568.58,568.58,1400.0,570.88,570.89,568.58,568.58,1400.0
2014-11-17 10:00:00,568.59,569.46,568.4,568.47,1100.0,568.59,569.46,568.4,568.47,1100.0
2014-11-17 10:10:00,568.59,568.78,568.12,568.78,1700.0,568.59,568.78,568.12,568.78,1700.0
2014-11-17 10:20:00,568.69,568.89,568.26,568.35,1500.0,568.69,568.89,568.26,568.35,1500.0
2014-11-17 10:30:00,568.4,568.4,567.26,567.26,900.0,568.4,568.4,567.26,567.26,900.0
2014-11-17 10:40:00,567.86,568.14,567.41,567.41,700.0,567.86,568.14,567.41,567.41,700.0
2014-11-17 10:50:00,567.64,568.55,567.64,568.51,2000.0,567.64,568.55,567.64,568.51,2000.0
2014-11-17 11:00:00,568.54,568.6,568.28,568.59,1700.0,568.54,568.6,568.28,568.59,1700.0
2014-11-17 11:10:00,567.87,568.1,567.6,568.01,2100.0,567.87,568.1,567.6,568.01,2100.0
2014-11-17 11:20:00,568.26,568.57,567.82,567.82,2400.0,568.26,568.57,567.82,567.82,2400.0
2014-11-17 11:30:00,567.31,568.4,567.25,568.33,10100.0,567.31,568.4,567.25,568.33,10100.0
2014-11-17 11:40:00,568.52,569.38,568.52,569.37,6300.0,568.52,569.38,568.52,569.37,6300.0
2014-11-17 11:50:00,569.09,569.23,568.62,569.23,1000.0,569.09,569.23,568.62,569.23,1000.0
2014-11-17 12:00:00,568.94,568.94,568.6,568.9,500.0,568.94,568.94,568.6,568.9,500.0
2014-11-17 12:10:00,568.9,569.22,568.9,569.02,1000.0,568.9,569.22,568.9,569.02,1000.0
2014-11-17 12:20:00,569.38,569.63,569.21,569.25,1700.0,569.38,569.63,569.21,569.25,1700.0
2014-11-17 12:30:00,569.16,569.23,569.16,569.23,200.0,569.16,569.23,569.16,569.23,200.0
2014-11-17 12:40:00,569.23,569.41,568.62,568.62,900.0,569.23,569.41,568.62,568.62,900.0
2014-11-17 12:50:00,568.63,569.12,568.5,569.0,2300.0,568.63,569.12,568.5,569.0,2300.0
2014-11-17 13:00:00,569.0,569.08,569.0,569.08,800.0,569.0,569.08,569.0,569.08,800.0
2014-11-17 13:10:00,568.76,569.12,568.68,569.02,2500.0,568.76,569.12,568.68,569.02,2500.0
2014-11-17 13:20:00,569.02,569.31,568.93,569.11,1600.0,569.02,569.31,568.93,569.11,1600.0
2014-11-17 13:30:00,569.11,569.11,569.11,569.11,0.0,569.11,569.11,569.11,569.11,0.0
2014-11-17 13:40:00,569.02,569.02,567.33,567.87,1300.0,569.02,569.02,567.33,567.87,1300.0
2014-11-17 13:50:00,568.16,568.71,567.82,568.71,1300.0,568.16,568.71,567.82,568.71,1300.0
2014-11-17 14:00:00,568.71,568.71,567.91,567.91,900.0,568.71,568.71,567.91,567.91,900.0
2014-11-17 14:10:00,567.67,568.28,567.61,567.92,800.0,567.67,568.28,567.61,567.92,800.0
2014-11-17 14:20:00,568.18,568.18,567.31,567.31,400.0,568.18,568.18,567.31,567.31,400.0
2014-11-17 14:30:00,567.56,568.26,567.35,568.13,1700.0,567.56,568.26,567.35,568.13,1700.0
2014-11-17 14:40:00,568.09,568.1,567.44,567.5,1500.0,568.09,568.1,567.44,567.5,1500.0
2014-11-17 14:50:00,567.35,567.69,567.18,567.49,800.0,567.35,567.69,567.18,567.49,800.0
2014-11-17 15:00:00,567.49,568.0,567.26,568.0,3200.0,567.49,568.0,567.26,568.0,3200.0
2014-11-17 15:10:00,568.03,568.41,567.86,568.41,1600.0,568.03,568.41,567.86,568.41,1600.0
2014-11-17 15:20:00,568.33,568.48,567.99,568.28,2100.0,568.33,568.48,567.99,568.28,2100.0
2014-11-17 15:30:00,567.85,568.15,567.79,567.8,4200.0,567.85,568.15,567.79,567.8,4200.0
2014-11-17 15:40:00,567.77,568.62,567.77,568.52,6300.0,567.77,568.62,567.77,568.52,6300.0
2014-11-17 15:50:00,568.37,568.67,567.98,568.28,9300.0,568.37,568.67,567.98,568.28,9300.0
2014-11-18 09:30:00,567.99,572.28,565.7,572.28,1600.0,567.99,572.28,565.7,572.28,1600.0
2014-11-18 09:40:00,573.09,573.09,570.15,571.53,3800.0,573.09,573.09,570.15,571.53,3800.0
2014-11-18 09:50:00,570.7,570.97,570.16,570.7,1500.0,570.7,570.97,570.16,570.7,1500.0
2014-11-18 10:00:00,570.68,571.16,570.1,570.1,800.0,570.68,571.16,570.1,570.1,800.0
2014-11-18 10:10:00,569.86,569.86,568.67,568.82,1700.0,569.86,569.86,568.67,568.82,1700.0
2014-11-18 10:20:00,568.79,568.83,567.64,567.64,600.0,568.79,568.83,567.64,567.64,600.0
2014-11-18 10:30:00,567.82,567.83,566.69,567.01,1800.0,567.82,567.83,566.69,567.01,1800.0
2014-11-18 10:40:00,567.28,567.67,567.0,567.08,1800.0,567.28,567.67,567.0,567.08,1800.0
2014-11-18 10:50:00,567.0,567.46,567.0,567.17,1100.0,567.0,567.46,567.0,567.17,1100.0
2014-11-18 11:00:00,567.38,567.89,567.34,567.35,1800.0,567.38,567.89,567.34,567.35,1800.0
2014-11-18 11:10:00,567.75,568.03,567.23,567.31,3600.0,567.75,568.03,567.23,567.31,3600.0
2014-11-18 11:20:00,567.13,567.24,567.0,567.03,5100.0,567.13,567.24,567.0,567.03,5100.0
2014-11-18 11:30:00,567.3,567.52,567.0,567.0,1300.0,567.3,567.52,567.0,567.0,1300.0
2014-11-18 11:40:00,566.85,566.87,566.2,566.2,700.0,566.85,566.87,566.2,566.2,700.0
2014-11-18 11:50:00,566.2,566.49,565.28,565.93,6500.0,566.2,566.49,565.28,565.93,6500.0
2014-11-18 12:00:00,566.08,566.86,565.51,566.86,5500.0,566.08,566.86,565.51,566.86,5500.0
2014-11-18 12:10:00,567.27,568.06,567.21,567.61,1200.0,567.27,568.06,567.21,567.61,1200.0
2014-11-18 12:20:00,567.72,568.92,567.71,568.92,2900.0,567.72,568.92,567.71,568.92,2900.0
2014-11-18 12:30:00,568.94,569.12,568.61,569.07,1100.0,568.94,569.12,568.61,569.07,1100.0
2014-11-18 12:40:00,569.38,569.38,568.77,568.77,2400.0,569.38,569.38,568.77,568.77,2400.0
2014-11-18 12:50:00,568.9,569.55,568.83,569.55,1900.0,568.9,569.55,568.83,569.55,1900.0
2014-11-18 13:00:00,569.14,569.9,569.08,569.76,8400.0,569.14,569.9,569.08,569.76,8400.0
2014-11-18 13:10:00,569.85,570.06,568.89,568.89,2900.0,569.85,570.06,568.89,568.89,2900.0
2014-11-18 13:20:00,569.06,569.06,568.2,568.22,2400.0,569.06,569.06,568.2,568.22,2400.0
2014-11-18 13:30:00,568.99,568.99,567.63,567.63,1200.0,568.99,568.99,567.63,567.63,1200.0
2014-11-18 13:40:00,567.67,567.88,567.6,567.88,800.0,567.67,567.88,567.6,567.88,800.0
2014-11-18 13:50:00,567.67,568.06,567.22,568.06,4100.0,567.67,568.06,567.22,568.06,4100.0
2014-11-18 14:00:00,567.9,568.18,567.7,567.7,3700.0,567.9,568.18,567.7,567.7,3700.0
2014-11-18 14:10:00,567.88,568.56,567.87,568.45,4300.0,567.88,568.56,567.87,568.45,4300.0
2014-11-18 14:20:00,568.66,569.04,567.68,569.04,4300.0,568.66,569.04,567.68,569.04,4300.0
2014-11-18 14:30:00,568.79,568.99,568.12,568.6,4800.0,568.79,568.99,568.12,568.6,4800.0
2014-11-18 14:40:00,568.66,570.11,568.57,569.17,4800.0,568.66,570.11,568.57,569.17,4800.0
2014-11-18 14:50:00,569.48,569.48,568.35,568.91,2200.0,569.48,569.48,568.35,568.91,2200.0
2014-11-18 15:00:00,568.9,570.01,568.25,569.84,6700.0,568.9,570.01,568.25,569.84,6700.0
2014-11-18 15:10:00,569.94,570.12,569.36,569.36,2300.0,569.94,570.12,569.36,569.36,2300.0
2014-11-18 15:20:00,569.25,569.46,569.18,569.18,1100.0,569.25,569.46,569.18,569.18,1100.0
2014-11-18 15:30:00,569.19,569.6,568.85,569.28,4500.0,569.19,569.6,568.85,569.28,4500.0
2014-11-18 15:40:00,569.46,569.6,568.49,568.56,7000.0,569.46,569.6,568.49,568.56,7000.0
2014-11-18 15:50:00,568.53,569.04,567.96,568.69,13900.0,568.53,569.04,567.96,568.69,13900.0
2014-11-19 09:30:00,570.63,570.63,567.89,569.53,4500.0,570.63,570.63,567.89,569.53,4500.0
2014-11-19 09:40:00,569.49,570.34,569.04,569.33,1200.0,569.49,570.34,569.04,569.33,1200.0
2014-11-19 09:50:00,570.06,570.2,569.34,569.74,1800.0,570.06,570.2,569.34,569.74,1800.0
2014-11-19 10:00:00,569.57,569.79,569.28,569.79,1500.0,569.57,569.79,569.28,569.79,1500.0
2014-11-19 10:10:00,569.64,570.43,569.55,569.97,2600.0,569.64,570.43,569.55,569.97,2600.0
2014-11-19 10:20:00,570.12,570.18,569.24,569.24,600.0,570.12,570.18,569.24,569.24,600.0
2014-11-19 10:30:00,568.93,569.36,568.93,569.03,700.0,568.93,569.36,568.93,569.03,700.0
2014-11-19 10:40:00,569.13,569.13,569.04,569.04,200.0,569.13,569.13,569.04,569.04,200.0
2014-11-19 10:50:00,568.96,568.96,568.52,568.82,1000.0,568.96,568.96,568.52,568.82,1000.0
2014-11-19 11:00:00,568.62,568.62,568.0,568.0,200.0,568.62,568.62,568.0,568.0,200.0
2014-11-19 11:10:00,568.71,568.96,568.64,568.64,1100.0,568.71,568.96,568.64,568.64,1100.0
2014-11-19 11:20:00,568.36,572.17,568.36,572.12,12500.0,568.36,572.17,568.36,572.12,12500.0
2014-11-19 11:30:00,571.44,571.5,570.92,571.23,2500.0,571.44,571.5,570.92,571.23,2500.0
2014-11-19 11:40:00,570.63,570.67,570.05,570.67,1800.0,570.63,570.67,570.05,570.67,1800.0
2014-11-19 11:50:00,570.65,570.66,570.41,570.56,500.0,570.65,570.66,570.41,570.56,500.0
2014-11-19 12:00:00,570.48,570.5,570.18,570.18,1100.0,570.48,570.5,570.18,570.18,1100.0
2014-11-19 12:10:00,570.05,570.12,570.05,570.12,1200.0,570.05,570.12,570.05,570.12,1200.0
2014-11-19 12:20:00,570.14,570.23,569.66,569.66,800.0,570.14,570.23,569.66,569.66,800.0
2014-11-19 12:30:00,569.89,570.02,569.51,569.51,2400.0,569.89,570.02,569.51,569.51,2400.0
2014-11-19 12:40:00,569.44,569.44,569.44,569.44,200.0,569.44,569.44,569.44,569.44,200.0
2014-11-19 12:50:00,569.42,569.59,569.37,569.57,2500.0,569.42,569.59,569.37,569.57,2500.0
2014-11-19 13:00:00,569.37,569.37,569.37,569.37,100.0,569.37,569.37,569.37,569.37,100.0
2014-11-19 13:10:00,569.19,569.4,568.46,568.46,2000.0,569.19,569.4,568.46,568.46,2000.0
2014-11-19 13:20:00,568.82,569.25,568.82,569.25,800.0,568.82,569.25,568.82,569.25,800.0
2014-11-19 13:30:00,568.99,568.99,568.48,568.51,1000.0,568.99,568.99,568.48,568.51,1000.0
2014-11-19 13:40:00,568.23,568.24,567.54,567.54,2700.0,568.23,568.24,567.54,567.54,2700.0
2014-11-19 13:50:00,567.55,568.01,567.55,567.58,2100.0,567.55,568.01,567.55,567.58,2100.0
2014-11-19 14:00:00,567.23,568.79,567.23,568.04,2900.0,567.23,568.79,567.23,568.04,2900.0
2014-11-19 14:10:00,568.33,568.33,567.65,567.67,700.0,568.33,568.33,567.65,567.67,700.0
2014-11-19 14:20:00,568.26,568.26,567.57,567.91,2700.0,568.26,568.26,567.57,567.91,2700.0
2014-11-19 14:30:00,567.49,568.09,567.25,567.54,1300.0,567.49,568.09,567.25,567.54,1300.0
2014-11-19 14:40:00,567.85,567.85,567.12,567.35,1900.0,567.85,567.85,567.12,567.35,1900.0
2014-11-19 14:50:00,567.44,568.1,567.44,568.1,900.0,567.44,568.1,567.44,568.1,900.0
2014-11-19 15:00:00,567.96,568.33,567.4,568.06,3300.0,567.96,568.33,567.4,568.06,3300.0
2014-11-19 15:10:00,568.19,568.4,567.71,568.38,3800.0,568.19,568.4,567.71,568.38,3800.0
2014-11-19 15:20:00,568.76,569.51,568.47,568.47,3000.0,568.76,569.51,568.47,568.47,3000.0
2014-11-19 15:30:00,568.38,569.22,568.38,568.6,1800.0,568.38,569.22,568.38,568.6,1800.0
2014-11-19 15:40:00,568.04,568.81,568.04,568.59,900.0,568.04,568.81,568.04,568.59,900.0
2014-11-19 15:50:00,569.05,569.53,568.31,568.61,7900.0,569.05,569.53,568.31,568.61,7900.0
2014-11-20 09:30:00,564.95,568.8,564.95,567.38,3400.0,564.95,568.8,564.95,567.38,3400.0
2014-11-20 09:40:00,568.63,569.5,568.63,569.02,900.0,568.63,569.5,568.63,569.02,900.0
2014-11-20 09:50:00,569.09,569.25,568.86,569.25,800.0,569.09,569.25,568.86,569.25,800.0
2014-11-20 10:00:00,569.21,569.39,568.82,569.0,3500.0,569.21,569.39,568.82,569.0,3500.0
2014-11-20 10:10:00,568.37,568.68,567.42,567.42,1900.0,568.37,568.68,567.42,567.42,1900.0
2014-11-20 10:20:00,567.53,568.21,567.28,567.8,3600.0,567.53,568.21,567.28,567.8,3600.0
2014-11-20 10:30:00,568.08,568.08,567.51,567.75,1900.0,568.08,568.08,567.51,567.75,1900.0
2014-11-20 10:40:00,567.75,567.75,567.12,567.37,1600.0,567.75,567.75,567.12,567.37,1600.0
2014-11-20 10:50:00,567.56,567.56,566.95,566.96,1200.0,567.56,567.56,566.95,566.96,1200.0
2014-11-20 11:00:00,567.25,567.46,567.05,567.29,1200.0,567.25,567.46,567.05,567.29,1200.0
2014-11-20 11:10:00,567.27,567.67,567.24,567.24,2300.0,567.27,567.67,567.24,567.24,2300.0
2014-11-20 11:20:00,567.34,567.58,567.22,567.58,1400.0,567.34,567.58,567.22,567.58,1400.0
2014-11-20 11:30:00,567.4,567.63,567.02,567.33,3600.0,567.4,567.63,567.02,567.33,3600.0
2014-11-20 11:40:00,567.5,567.9,567.35,567.75,1700.0,567.5,567.9,567.35,567.75,1700.0
2014-11-20 11:50:00,567.82,568.13,567.35,567.35,3200.0,567.82,568.13,567.35,567.35,3200.0
2014-11-20 12:00:00,567.49,567.49,566.24,567.29,4900.0,567.49,567.49,566.24,567.29,4900.0
2014-11-20 12:10:00,567.04,567.06,566.15,566.15,1800.0,567.04,567.06,566.15,566.15,1800.0
2014-11-20 12:20:00,566.11,566.31,565.57,566.06,2800.0,566.11,566.31,565.57,566.06,2800.0
2014-11-20 12:30:00,566.42,567.03,566.28,566.83,1200.0,566.42,567.03,566.28,566.83,1200.0
2014-11-20 12:40:00,566.47,566.79,566.26,566.79,2200.0,566.47,566.79,566.26,566.79,2200.0
2014-11-20 12:50:00,566.57,566.89,566.43,566.43,900.0,566.57,566.89,566.43,566.43,900.0
2014-11-20 13:00:00,566.53,567.1,566.53,567.0,1000.0,566.53,567.1,566.53,567.0,1000.0
2014-11-20 13:10:00,567.04,567.11,566.34,566.34,7200.0,567.04,567.11,566.34,566.34,7200.0
2014-11-20 13:20:00,566.96,567.16,566.72,567.16,800.0,566.96,567.16,566.72,567.16,800.0
2014-11-20 13:30:00,567.13,567.59,567.06,567.59,1700.0,567.13,567.59,567.06,567.59,1700.0
2014-11-20 13:40:00,567.44,567.64,567.42,567.64,400.0,567.44,567.64,567.42,567.64,400.0
2014-11-20 13:50:00,567.64,567.64,567.25,567.58,1000.0,567.64,567.64,567.25,567.58,1000.0
2014-11-20 14:00:00,567.5,567.61,567.23,567.49,1600.0,567.5,567.61,567.23,567.49,1600.0
2014-11-20 14:10:00,567.51,567.77,567.51,567.64,1600.0,567.51,567.77,567.51,567.64,1600.0
2014-11-20 14:20:00,567.89,567.9,567.47,567.65,1900.0,567.89,567.9,567.47,567.65,1900.0
2014-11-20 14:30:00,567.76,567.95,567.39,567.5,4400.0,567.76,567.95,567.39,567.5,4400.0
2014-11-20 14:40:00,567.59,568.06,567.58,568.06,6800.0,567.59,568.06,567.58,568.06,6800.0
2014-11-20 14:50:00,568.05,568.41,567.86,567.92,2900.0,568.05,568.41,567.86,567.92,2900.0
2014-11-20 15:00:00,567.04,567.68,567.04,567.05,1000.0,567.04,567.68,567.04,567.05,1000.0
2014-11-20 15:10:00,567.12,567.26,566.85,567.04,1900.0,567.12,567.26,566.85,567.04,1900.0
2014-11-20 15:20:00,567.04,567.37,566.71,567.37,3000.0,567.04,567.37,566.71,567.37,3000.0
2014-11-20 15:30:00,566.81,567.45,566.8,567.29,2100.0,566.81,567.45,566.8,567.29,2100.0
2014-11-20 15:40:00,567.26,567.72,567.26,567.55,4700.0,567.26,567.72,567.26,567.55,4700.0
2014-11-20 15:50:00,567.58,568.21,567.46,567.46,17500.0,567.58,568.21,567.46,567.46,17500.0
2014-11-21 09:30:00,574.14,574.82,571.0,571.0,10600.0,574.14,574.82,571.0,571.0,10600.0
2014-11-21 09:40:00,571.09,572.65,568.61,570.4,3000.0,571.09,572.65,568.61,570.4,3000.0
2014-11-21 09:50:00,570.42,571.3,570.41,570.42,2000.0,570.42,571.3,570.41,570.42,2000.0
2014-11-21 10:00:00,570.42,570.8,569.7,569.7,1600.0,570.42,570.8,569.7,569.7,1600.0
2014-11-21 10:10:00,569.84,570.19,569.35,569.87,6700.0,569.84,570.19,569.35,569.87,6700.0
2014-11-21 10:20:00,570.06,570.24,569.89,569.89,1800.0,570.06,570.24,569.89,569.89,1800.0
2014-11-21 10:30:00,569.72,570.05,569.64,570.0,3400.0,569.72,570.05,569.64,570.0,3400.0
2014-11-21 10:40:00,569.73,570.08,569.73,569.87,2400.0,569.73,570.08,569.73,569.87,2400.0
2014-11-21 10:50:00,569.83,570.02,569.29,569.29,1600.0,569.83,570.02,569.29,569.29,1600.0
2014-11-21 11:00:00,569.04,569.04,568.81,568.92,1100.0,569.04,569.04,568.81,568.92,1100.0
2014-11-21 11:10:00,569.31,569.47,569.2,569.47,800.0,569.31,569.47,569.2,569.47,800.0
2014-11-21 11:20:00,569.53,569.73,569.48,569.5,1200.0,569.53,569.73,569.48,569.5,1200.0
2014-11-21 11:30:00,569.52,569.69,569.35,569.39,900.0,569.52,569.69,569.35,569.39,900.0
2014-11-21 11:40:00,569.62,569.96,569.37,569.78,1400.0,569.62,569.96,569.37,569.78,1400.0
2014-11-21 11:50:00,570.0,570.09,569.49,569.49,7400.0,570.0,570.09,569.49,569.49,7400.0
2014-11-21 12:00:00,569.86,570.08,569.55,569.68,1700.0,569.86,570.08,569.55,569.68,1700.0
2014-11-21 12:10:00,569.37,569.37,568.8,568.81,900.0,569.37,569.37,568.8,568.81,900.0
2014-11-21 12:20:00,568.87,569.16,568.6,568.63,500.0,568.87,569.16,568.6,568.63,500.0
2014-11-21 12:30:00,569.13,569.19,568.85,569.06,700.0,569.13,569.19,568.85,569.06,700.0
2014-11-21 12:40:00,569.39,569.63,569.16,569.51,7000.0,569.39,569.63,569.16,569.51,7000.0
2014-11-21 12:50:00,569.55,569.85,568.77,569.04,700.0,569.55,569.85,568.77,569.04,700.0
2014-11-21 13:00:00,568.95,569.32,568.61,568.62,2100.0,568.95,569.32,568.61,568.62,2100.0
2014-11-21 13:10:00,569.08,569.63,569.08,569.33,2400.0,569.08,569.63,569.08,569.33,2400.0
2014-11-21 13:20:00,569.38,569.44,569.28,569.44,500.0,569.38,569.44,569.28,569.44,500.0
2014-11-21 13:30:00,568.75,569.99,568.75,569.5,3200.0,568.75,569.99,568.75,569.5,3200.0
2014-11-21 13:40:00,569.58,570.03,569.25,569.53,8100.0,569.58,570.03,569.25,569.53,8100.0
2014-11-21 13:50:00,569.51,570.0,569.42,569.57,10000.0,569.51,570.0,569.42,569.57,10000.0
2014-11-21 14:00:00,569.74,569.85,569.38,569.5,2600.0,569.74,569.85,569.38,569.5,2600.0
2014-11-21 14:10:00,569.45,569.51,569.45,569.51,200.0,569.45,569.51,569.45,569.51,200.0
2014-11-21 14:20:00,569.58,569.58,569.16,569.16,1000.0,569.58,569.58,569.16,569.16,1000.0
2014-11-21 14:30:00,569.35,569.62,568.95,569.36,3400.0,569.35,569.62,568.95,569.36,3400.0
2014-11-21 14:40:00,569.21,570.06,569.2,570.06,4500.0,569.21,570.06,569.2,570.06,4500.0
2014-11-21 14:50:00,569.85,570.17,569.26,569.43,3600.0,569.85,570.17,569.26,569.43,3600.0
2014-11-21 15:00:00,569.44,569.61,568.92,569.13,3800.0,569.44,569.61,568.92,569.13,3800.0
2014-11-21 15:10:00,569.1,569.56,568.92,569.03,3900.0,569.1,569.56,568.92,569.03,3900.0
2014-11-21 15:20:00,568.85,569.36,568.84,569.22,3200.0,568.85,569.36,568.84,569.22,3200.0
2014-11-21 15:30:00,569.0,569.41,568.89,569.02,5600.0,569.0,569.41,568.89,569.02,5600.0
2014-11-21 15:40:00,569.02,569.74,569.02,569.54,12400.0,569.02,569.74,569.02,569.54,12400.0
2014-11-21 15:50:00,569.56,569.68,568.86,568.93,21900.0,569.56,569.68,568.86,568.93,21900.0
2014-11-24 09:30:00,569.16,569.44,566.41,568.27,6400.0,569.16,569.44,566.41,568.27,6400.0
2014-11-24 09:40:00,569.79,569.79,567.91,567.91,2500.0,569.79,569.79,567.91,567.91,2500.0
2014-11-24 09:50:00,568.22,568.45,567.9,567.9,1800.0,568.22,568.45,567.9,567.9,1800.0
2014-11-24 10:00:00,568.29,568.74,567.91,568.64,1800.0,568.29,568.74,567.91,568.64,1800.0
2014-11-24 10:10:00,569.06,569.12,568.67,568.85,2400.0,569.06,569.12,568.67,568.85,2400.0
2014-11-24 10:20:00,568.7,568.83,568.31,568.46,1500.0,568.7,568.83,568.31,568.46,1500.0
2014-11-24 10:30:00,568.43,568.56,568.11,568.29,3100.0,568.43,568.56,568.11,568.29,3100.0
2014-11-24 10:40:00,568.29,568.29,567.79,567.79,2500.0,568.29,568.29,567.79,567.79,2500.0
2014-11-24 10:50:00,567.77,568.17,567.26,567.54,4000.0,567.77,568.17,567.26,567.54,4000.0
2014-11-24 11:00:00,567.34,567.38,567.28,567.33,600.0,567.34,567.38,567.28,567.33,600.0
2014-11-24 11:10:00,567.43,567.62,567.38,567.56,2100.0,567.43,567.62,567.38,567.56,2100.0
2014-11-24 11:20:00,567.5,567.9,567.28,567.69,2500.0,567.5,567.9,567.28,567.69,2500.0
2014-11-24 11:30:00,567.8,568.15,567.8,568.13,1100.0,567.8,568.15,567.8,568.13,1100.0
2014-11-24 11:40:00,568.0,568.76,568.0,568.58,2900.0,568.0,568.76,568.0,568.58,2900.0
2014-11-24 11:50:00,568.57,569.06,568.5,568.78,3200.0,568.57,569.06,568.5,568.78,3200.0
2014-11-24 12:00:00,568.74,569.02,568.53,568.97,4300.0,568.74,569.02,568.53,568.97,4300.0
2014-11-24 12:10:00,568.9,569.14,568.75,568.9,1800.0,568.9,569.14,568.75,568.9,1800.0
2014-11-24 12:20:00,568.94,568.94,568.88,568.89,2000.0,568.94,568.94,568.88,568.89,2000.0
2014-11-24 12:30:00,569.02,569.03,568.51,568.51,1100.0,569.02,569.03,568.51,568.51,1100.0
2014-11-24 12:40:00,568.49,569.21,568.49,569.05,2000.0,568.49,569.21,568.49,569.05,2000.0
2014-11-24 12:50:00,569.19,569.21,568.77,568.85,2100.0,569.19,569.21,568.77,568.85,2100.0
2014-11-24 13:00:00,569.0,569.07,568.84,568.96,1000.0,569.0,569.07,568.84,568.96,1000.0
2014-11-24 13:10:00,568.94,569.2,568.94,569.12,2200.0,568.94,569.2,568.94,569.12,2200.0
2014-11-24 13:20:00,569.31,569.7,569.21,569.33,2700.0,569.31,569.7,569.21,569.33,2700.0
2014-11-24 13:30:00,569.59,569.64,569.08,569.23,900.0,569.59,569.64,569.08,569.23,900.0
2014-11-24 13:40:00,569.07,569.72,568.85,569.72,4400.0,569.07,569.72,568.85,569.72,4400.0
2014-11-24 13:50:00,569.27,569.85,569.27,569.5,6400.0,569.27,569.85,569.27,569.5,6400.0
2014-11-24 14:00:00,569.71,570.69,569.63,570.55,3800.0,569.71,570.69,569.63,570.55,3800.0
2014-11-24 14:10:00,570.32,570.51,570.26,570.31,2000.0,570.32,570.51,570.26,570.31,2000.0
2014-11-24 14:20:00,570.41,570.59,570.33,570.49,2400.0,570.41,570.59,570.33,570.49,2400.0
2014-11-24 14:30:00,570.49,570.57,570.29,570.38,800.0,570.49,570.57,570.29,570.38,800.0
2014-11-24 14:40:00,569.97,571.08,569.96,570.45,3200.0,569.97,571.08,569.96,570.45,3200.0
2014-11-24 14:50:00,570.45,570.62,569.81,570.01,1500.0,570.45,570.62,569.81,570.01,1500.0
2014-11-24 15:00:00,569.89,570.51,569.85,569.86,1800.0,569.89,570.51,569.85,569.86,1800.0
2014-11-24 15:10:00,570.01,570.31,569.64,569.71,1700.0,570.01,570.31,569.64,569.71,1700.0
2014-11-24 15:20:00,569.86,570.07,569.59,569.6,2900.0,569.86,570.07,569.59,569.6,2900.0
2014-11-24 15:30:00,569.71,570.5,569.71,570.33,4200.0,569.71,570.5,569.71,570.33,4200.0
2014-11-24 15:40:00,570.06,570.61,570.06,570.42,6400.0,570.06,570.61,570.06,570.42,6400.0
2014-11-24 15:50:00,570.54,571.61,570.46,571.55,11000.0,570.54,571.61,570.46,571.55,11000.0
2014-11-25 09:30:00,573.66,573.66,571.71,573.56,2100.0,573.66,573.66,571.71,573.56,2100.0
2014-11-25 09:40:00,572.95,573.35,572.33,573.0,2600.0,572.95,573.35,572.33,573.0,2600.0
2014-11-25 09:50:00,573.37,573.66,573.07,573.56,2300.0,573.37,573.66,573.07,573.56,2300.0
2014-11-25 10:00:00,573.12,573.48,569.68,570.05,6100.0,573.12,573.48,569.68,570.05,6100.0
2014-11-25 10:10:00,569.86,571.37,569.85,571.37,1800.0,569.86,571.37,569.85,571.37,1800.0
2014-11-25 10:20:00,571.28,571.28,570.16,570.47,2800.0,571.28,571.28,570.16,570.47,2800.0
2014-11-25 10:30:00,570.89,570.89,570.1,570.38,1300.0,570.89,570.89,570.1,570.38,1300.0
2014-11-25 10:40:00,570.29,571.23,570.04,571.18,26700.0,570.29,571.23,570.04,571.18,26700.0
2014-11-25 10:50:00,571.19,571.19,570.66,571.17,1400.0,571.19,571.19,570.66,571.17,1400.0
2014-11-25 11:00:00,571.17,571.5,570.47,570.47,11000.0,571.17,571.5,570.47,570.47,11000.0
2014-11-25 11:10:00,570.5,570.55,569.23,569.23,9900.0,570.5,570.55,569.23,569.23,9900.0
2014-11-25 11:20:00,568.93,568.93,568.31,568.5,800.0,568.93,568.93,568.31,568.5,800.0
2014-11-25 11:30:00,567.9,568.53,567.41,567.69,2900.0,567.9,568.53,567.41,567.69,2900.0
2014-11-25 11:40:00,567.71,567.71,566.94,567.2,1500.0,567.71,567.71,566.94,567.2,1500.0
2014-11-25 11:50:00,566.93,566.99,566.35,566.53,2200.0,566.93,566.99,566.35,566.53,2200.0
2014-11-25 12:00:00,567.0,568.0,567.0,567.95,2400.0,567.0,568.0,567.0,567.95,2400.0
2014-11-25 12:10:00,568.07,568.5,568.07,568.34,3700.0,568.07,568.5,568.07,568.34,3700.0
2014-11-25 12:20:00,568.36,569.34,568.35,569.34,800.0,568.36,569.34,568.35,569.34,800.0
2014-11-25 12:30:00,568.88,569.11,568.62,569.1,1100.0,568.88,569.11,568.62,569.1,1100.0
2014-11-25 12:40:00,569.47,569.74,569.44,569.58,800.0,569.47,569.74,569.44,569.58,800.0
2014-11-25 12:50:00,569.9,570.02,569.9,569.95,1800.0,569.9,570.02,569.9,569.95,1800.0
2014-11-25 13:00:00,569.96,570.29,569.39,569.39,1600.0,569.96,570.29,569.39,569.39,1600.0
2014-11-25 13:10:00,569.6,569.68,568.31,568.31,2400.0,569.6,569.68,568.31,568.31,2400.0
2014-11-25 13:20:00,568.27,569.65,568.04,569.19,3200.0,568.27,569.65,568.04,569.19,3200.0
2014-11-25 13:30:00,568.92,569.07,568.56,569.07,700.0,568.92,569.07,568.56,569.07,700.0
2014-11-25 13:40:00,568.66,569.06,567.81,568.46,2400.0,568.66,569.06,567.81,568.46,2400.0
2014-11-25 13:50:00,567.98,569.29,567.98,569.29,900.0,567.98,569.29,567.98,569.29,900.0
2014-11-25 14:00:00,569.2,569.63,568.56,569.63,1900.0,569.2,569.63,568.56,569.63,1900.0
2014-11-25 14:10:00,569.69,570.14,569.4,569.75,1600.0,569.69,570.14,569.4,569.75,1600.0
2014-11-25 14:20:00,569.47,570.51,569.47,570.04,3000.0,569.47,570.51,569.47,570.04,3000.0
2014-11-25 14:30:00,570.55,570.85,570.33,570.59,1400.0,570.55,570.85,570.33,570.59,1400.0
2014-11-25 14:40:00,570.5,570.5,569.96,570.42,1400.0,570.5,570.5,569.96,570.42,1400.0
2014-11-25 14:50:00,570.12,570.9,570.09,570.51,2600.0,570.12,570.9,570.09,570.51,2600.0
2014-11-25 15:00:00,570.5,570.99,570.0,570.59,3700.0,570.5,570.99,570.0,570.59,3700.0
2014-11-25 15:10:00,570.37,570.99,570.26,570.83,3300.0,570.37,570.99,570.26,570.83,3300.0
2014-11-25 15:20:00,570.36,571.04,569.99,570.02,5200.0,570.36,571.04,569.99,570.02,5200.0
2014-11-25 15:30:00,569.99,570.43,569.62,569.62,2800.0,569.99,570.43,569.62,569.62,2800.0
2014-11-25 15:40:00,569.89,569.89,569.02,569.09,5200.0,569.89,569.89,569.02,569.09,5200.0
2014-11-25 15:50:00,569.29,569.49,569.0,569.37,14900.0,569.29,569.49,569.0,569.37,14900.0
2014-11-26 09:30:00,570.0,572.99,567.44,568.46,5400.0,570.0,572.99,567.44,568.46,5400.0
2014-11-26 09:40:00,568.32,569.92,567.69,569.38,5900.0,568.32,569.92,567.69,569.38,5900.0
2014-11-26 09:50:00,568.89,569.54,567.75,567.75,3300.0,568.89,569.54,567.75,567.75,3300.0
2014-11-26 10:00:00,567.99,569.1,567.68,567.82,2500.0,567.99,569.1,567.68,567.82,2500.0
2014-11-26 10:10:00,567.88,568.5,567.88,568.31,2400.0,567.88,568.5,567.88,568.31,2400.0
2014-11-26 10:20:00,568.74,568.8,567.89,568.0,1400.0,568.74,568.8,567.89,568.0,1400.0
2014-11-26 10:30:00,567.71,568.11,567.22,567.44,1900.0,567.71,568.11,567.22,567.44,1900.0
2014-11-26 10:40:00,567.38,567.71,567.37,567.71,2200.0,567.38,567.71,567.37,567.71,2200.0
2014-11-26 10:50:00,567.62,567.76,567.4,567.75,2200.0,567.62,567.76,567.4,567.75,2200.0
2014-11-26 11:00:00,567.76,567.83,567.64,567.83,1200.0,567.76,567.83,567.64,567.83,1200.0
2014-11-26 11:10:00,567.73,567.89,567.49,567.49,3800.0,567.73,567.89,567.49,567.49,3800.0
2014-11-26 11:20:00,567.51,567.66,566.65,567.23,3000.0,567.51,567.66,566.65,567.23,3000.0
2014-11-26 11:30:00,567.23,567.43,566.71,567.1,6100.0,567.23,567.43,566.71,567.1,6100.0
2014-11-26 11:40:00,567.32,567.33,567.07,567.11,2100.0,567.32,567.33,567.07,567.11,2100.0
2014-11-26 11:50:00,567.13,567.4,566.84,566.98,2400.0,567.13,567.4,566.84,566.98,2400.0
2014-11-26 12:00:00,566.7,567.31,566.7,567.1,800.0,566.7,567.31,566.7,567.1,800.0
2014-11-26 12:10:00,567.1,567.61,567.08,567.61,1500.0,567.1,567.61,567.08,567.61,1500.0
2014-11-26 12:20:00,567.44,567.75,567.44,567.58,2000.0,567.44,567.75,567.44,567.58,2000.0
2014-11-26 12:30:00,567.57,567.57,567.42,567.42,300.0,567.57,567.57,567.42,567.42,300.0
2014-11-26 12:40:00,567.54,567.65,567.41,567.52,600.0,567.54,567.65,567.41,567.52,600.0
2014-11-26 12:50:00,567.52,567.65,567.45,567.46,900.0,567.52,567.65,567.45,567.46,900.0
2014-11-26 13:00:00,567.46,567.54,566.94,567.3,1600.0,567.46,567.54,566.94,567.3,1600.0
2014-11-26 13:10:00,567.42,567.45,566.81,566.82,1500.0,567.42,567.45,566.81,566.82,1500.0
2014-11-26 13:20:00,567.13,567.87,566.94,567.66,2900.0,567.13,567.87,566.94,567.66,2900.0
2014-11-26 13:30:00,567.51,567.51,567.05,567.3,1100.0,567.51,567.51,567.05,567.3,1100.0
2014-11-26 13:40:00,567.35,567.61,567.26,567.26,2200.0,567.35,567.61,567.26,567.26,2200.0
2014-11-26 13:50:00,567.13,567.17,567.13,567.13,300.0,567.13,567.17,567.13,567.13,300.0
2014-11-26 14:00:00,567.37,567.44,567.29,567.29,700.0,567.37,567.44,567.29,567.29,700.0
2014-11-26 14:10:00,567.3,567.7,567.26,567.64,4100.0,567.3,567.7,567.26,567.64,4100.0
2014-11-26 14:20:00,567.83,568.35,567.77,567.95,2300.0,567.83,568.35,567.77,567.95,2300.0
2014-11-26 14:30:00,568.27,568.32,567.87,567.91,3000.0,568.27,568.32,567.87,567.91,3000.0
2014-11-26 14:40:00,567.68,567.95,567.52,567.81,1100.0,567.68,567.95,567.52,567.81,1100.0
2014-11-26 14:50:00,568.08,568.11,567.93,568.05,1200.0,568.08,568.11,567.93,568.05,1200.0
2014-11-26 15:00:00,567.96,568.16,567.96,568.06,2000.0,567.96,568.16,567.96,568.06,2000.0
2014-11-26 15:10:00,568.13,568.13,567.94,568.04,4000.0,568.13,568.13,567.94,568.04,4000.0
2014-11-26 15:20:00,567.97,568.19,567.95,568.0,2400.0,567.97,568.19,567.95,568.0,2400.0
2014-11-26 15:30:00,568.17,568.17,567.84,567.84,1600.0,568.17,568.17,567.84,567.84,1600.0
2014-11-26 15:40:00,567.98,568.56,567.96,568.27,4700.0,567.98,568.56,567.96,568.27,4700.0
2014-11-26 15:50:00,568.49,568.74,568.36,568.41,7500.0,568.49,568.74,568.36,568.41,7500.0
2014-11-28 09:30:00,570.0,570.63,566.07,570.29,10100.0,570.0,570.63,566.07,570.29,10100.0
2014-11-28 09:40:00,570.31,576.44,570.29,576.44,5400.0,570.31,576.44,570.29,576.44,5400.0
2014-11-28 09:50:00,577.09,580.29,577.08,580.25,3600.0,577.09,580.29,577.08,580.25,3600.0
2014-11-28 10:00:00,579.79,580.25,578.19,578.19,2700.0,579.79,580.25,578.19,578.19,2700.0
2014-11-28 10:10:00,578.18,578.49,577.9,578.42,2300.0,578.18,578.49,577.9,578.42,2300.0
2014-11-28 10:20:00,579.35,580.53,579.35,579.66,3000.0,579.35,580.53,579.35,579.66,3000.0
2014-11-28 10:30:00,579.72,581.36,579.71,580.78,2000.0,579.72,581.36,579.71,580.78,2000.0
2014-11-28 10:40:00,580.77,580.78,580.25,580.31,1000.0,580.77,580.78,580.25,580.31,1000.0
2014-11-28 10:50:00,580.45,580.63,579.04,579.25,1100.0,580.45,580.63,579.04,579.25,1100.0
2014-11-28 11:00:00,579.8,580.63,579.55,579.7,1200.0,579.8,580.63,579.55,579.7,1200.0
2014-11-28 11:10:00,580.2,581.96,580.0,581.13,2800.0,580.2,581.96,580.0,581.13,2800.0
2014-11-28 11:20:00,581.29,581.9,581.25,581.44,2600.0,581.29,581.9,581.25,581.44,2600.0
2014-11-28 11:30:00,581.62,582.28,581.35,582.27,3500.0,581.62,582.28,581.35,582.27,3500.0
2014-11-28 11:40:00,581.93,583.0,581.13,581.13,2200.0,581.93,583.0,581.13,581.13,2200.0
2014-11-28 11:50:00,581.13,581.59,580.38,580.98,2800.0,581.13,581.59,580.38,580.98,2800.0
2014-11-28 12:00:00,580.47,580.98,580.47,580.49,1200.0,580.47,580.98,580.47,580.49,1200.0
2014-11-28 12:10:00,580.39,580.71,580.03,580.03,900.0,580.39,580.71,580.03,580.03,900.0
2014-11-28 12:20:00,580.58,580.58,579.08,579.38,2300.0,580.58,580.58,579.08,579.38,2300.0
2014-11-28 12:30:00,579.04,579.38,578.36,578.43,3500.0,579.04,579.38,578.36,578.43,3500.0
2014-11-28 12:40:00,578.39,578.91,577.54,577.74,5400.0,578.39,578.91,577.54,577.74,5400.0
2014-11-28 12:50:00,577.8,577.83,576.91,577.63,9700.0,577.8,577.83,576.91,577.63,9700.0
2014-12-01 09:30:00,575.98,576.1,573.34,573.34,3100.0,575.98,576.1,573.34,573.34,3100.0
2014-12-01 09:40:00,573.34,574.0,571.27,571.67,1700.0,573.34,574.0,571.27,571.67,1700.0
2014-12-01 09:50:00,571.69,572.94,571.39,572.94,4100.0,571.69,572.94,571.39,572.94,4100.0
2014-12-01 10:00:00,573.07,573.15,572.03,573.15,1100.0,573.07,573.15,572.03,573.15,1100.0
2014-12-01 10:10:00,573.24,574.39,572.83,573.68,4200.0,573.24,574.39,572.83,573.68,4200.0
2014-12-01 10:20:00,574.29,577.08,574.06,577.08,10500.0,574.29,577.08,574.06,577.08,10500.0
2014-12-01 10:30:00,577.13,577.28,576.21,576.21,3500.0,577.13,577.28,576.21,576.21,3500.0
2014-12-01 10:40:00,576.21,576.34,575.38,575.38,2600.0,576.21,576.34,575.38,575.38,2600.0
2014-12-01 10:50:00,575.5,575.8,575.27,575.6,1900.0,575.5,575.8,575.27,575.6,1900.0
2014-12-01 11:00:00,575.18,576.47,575.18,575.92,1200.0,575.18,576.47,575.18,575.92,1200.0
2014-12-01 11:10:00,575.82,577.01,574.97,577.01,4500.0,575.82,577.01,574.97,577.01,4500.0
2014-12-01 11:20:00,577.08,578.01,576.84,577.98,2500.0,577.08,578.01,576.84,577.98,2500.0
2014-12-01 11:30:00,577.64,577.64,575.39,575.39,3900.0,577.64,577.64,575.39,575.39,3900.0
2014-12-01 11:40:00,575.55,576.99,575.01,576.99,2900.0,575.55,576.99,575.01,576.99,2900.0
2014-12-01 11:50:00,576.66,576.88,575.17,575.17,2200.0,576.66,576.88,575.17,575.17,2200.0
2014-12-01 12:00:00,575.85,575.85,575.04,575.71,1300.0,575.85,575.85,575.04,575.71,1300.0
2014-12-01 12:10:00,575.68,577.81,575.68,577.34,5200.0,575.68,577.81,575.68,577.34,5200.0
2014-12-01 12:20:00,577.36,578.42,577.22,578.03,2600.0,577.36,578.42,577.22,578.03,2600.0
2014-12-01 12:30:00,578.33,579.43,578.29,578.79,3000.0,578.33,579.43,578.29,578.79,3000.0
2014-12-01 12:40:00,578.76,578.77,577.18,577.81,1400.0,578.76,578.77,577.18,577.81,1400.0
2014-12-01 12:50:00,577.87,579.11,577.31,578.9,2100.0,577.87,579.11,577.31,578.9,2100.0
2014-12-01 13:00:00,578.88,579.52,578.66,578.96,1800.0,578.88,579.52,578.66,578.96,1800.0
2014-12-01 13:10:00,578.95,579.36,578.47,579.35,3100.0,578.95,579.36,578.47,579.35,3100.0
2014-12-01 13:20:00,579.26,579.26,578.51,578.56,1700.0,579.26,579.26,578.51,578.56,1700.0
2014-12-01 13:30:00,578.51,579.04,578.03,578.33,3800.0,578.51,579.04,578.03,578.33,3800.0
2014-12-01 13:40:00,578.24,579.06,578.17,578.88,2300.0,578.24,579.06,578.17,578.88,2300.0
2014-12-01 13:50:00,578.77,578.77,577.1,577.1,6400.0,578.77,578.77,577.1,577.1,6400.0
2014-12-01 14:00:00,577.0,577.88,576.86,576.87,1800.0,577.0,577.88,576.86,576.87,1800.0
2014-12-01 14:10:00,576.59,576.59,575.94,575.94,900.0,576.59,576.59,575.94,575.94,900.0
2014-12-01 14:20:00,576.03,576.84,575.03,576.84,4100.0,576.03,576.84,575.03,576.84,4100.0
2014-12-01 14:30:00,576.85,577.1,575.9,577.1,2800.0,576.85,577.1,575.9,577.1,2800.0
2014-12-01 14:40:00,576.69,577.04,575.98,576.4,3300.0,576.69,577.04,575.98,576.4,3300.0
2014-12-01 14:50:00,576.08,576.52,575.31,576.03,2200.0,576.08,576.52,575.31,576.03,2200.0
2014-12-01 15:00:00,575.96,576.51,575.96,576.41,1800.0,575.96,576.51,575.96,576.41,1800.0
2014-12-01 15:10:00,576.25,577.39,576.21,577.33,2000.0,576.25,577.39,576.21,577.33,2000.0
2014-12-01 15:20:00,577.5,577.5,576.12,576.12,4500.0,577.5,577.5,576.12,576.12,4500.0
2014-12-01 15:30:00,575.98,577.08,575.57,576.98,16400.0,575.98,577.08,575.57,576.98,16400.0
2014-12-01 15:40:00,576.79,577.14,575.94,575.94,20900.0,576.79,577.14,575.94,575.94,20900.0
2014-12-01 15:50:00,575.78,576.51,575.38,575.62,10300.0,575.78,576.51,575.38,575.62,10300.0
2014-12-02 09:30:00,571.52,579.18,571.52,578.55,10000.0,571.52,579.18,571.52,578.55,10000.0
2014-12-02 09:40:00,578.77,580.28,578.32,579.86,6300.0,578.77,580.28,578.32,579.86,6300.0
2014-12-02 09:50:00,579.86,582.1,579.86,582.1,4500.0,579.86,582.1,579.86,582.1,4500.0
2014-12-02 10:00:00,581.63,582.74,581.07,581.73,8500.0,581.63,582.74,581.07,581.73,8500.0
2014-12-02 10:10:00,582.0,582.01,580.32,580.36,3800.0,582.0,582.01,580.32,580.36,3800.0
2014-12-02 10:20:00,580.38,581.29,580.01,580.96,10500.0,580.38,581.29,580.01,580.96,10500.0
2014-12-02 10:30:00,580.75,581.13,580.66,580.66,1700.0,580.75,581.13,580.66,580.66,1700.0
2014-12-02 10:40:00,581.07,581.07,579.29,580.81,7000.0,581.07,581.07,579.29,580.81,7000.0
2014-12-02 10:50:00,580.65,580.71,579.79,580.71,9400.0,580.65,580.71,579.79,580.71,9400.0
2014-12-02 11:00:00,580.56,581.19,580.43,580.98,4500.0,580.56,581.19,580.43,580.98,4500.0
2014-12-02 11:10:00,581.14,581.29,580.73,580.73,3300.0,581.14,581.29,580.73,580.73,3300.0
2014-12-02 11:20:00,580.78,581.34,580.0,581.34,4800.0,580.78,581.34,580.0,581.34,4800.0
2014-12-02 11:30:00,581.33,581.94,581.03,581.94,1800.0,581.33,581.94,581.03,581.94,1800.0
2014-12-02 11:40:00,582.06,582.61,581.73,582.34,3300.0,582.06,582.61,581.73,582.34,3300.0
2014-12-02 11:50:00,582.68,582.71,582.15,582.42,1400.0,582.68,582.71,582.15,582.42,1400.0
2014-12-02 12:00:00,582.44,582.7,581.57,581.96,3600.0,582.44,582.7,581.57,581.96,3600.0
2014-12-02 12:10:00,581.64,582.02,580.55,580.86,4800.0,581.64,582.02,580.55,580.86,4800.0
2014-12-02 12:20:00,581.07,581.25,580.27,581.25,2500.0,581.07,581.25,580.27,581.25,2500.0
2014-12-02 12:30:00,581.74,581.74,580.48,580.74,1400.0,581.74,581.74,580.48,580.74,1400.0
2014-12-02 12:40:00,580.6,581.1,580.59,580.88,1500.0,580.6,581.1,580.59,580.88,1500.0
2014-12-02 12:50:00,580.7,581.21,580.7,581.21,1600.0,580.7,581.21,580.7,581.21,1600.0
2014-12-02 13:00:00,580.98,581.92,580.93,581.92,1800.0,580.98,581.92,580.93,581.92,1800.0
2014-12-02 13:10:00,581.6,581.98,581.26,581.45,3700.0,581.6,581.98,581.26,581.45,3700.0
2014-12-02 13:20:00,581.47,582.25,581.41,582.0,3000.0,581.47,582.25,581.41,582.0,3000.0
2014-12-02 13:30:00,582.39,582.39,581.89,581.94,2400.0,582.39,582.39,581.89,581.94,2400.0
2014-12-02 13:40:00,582.16,582.96,582.05,582.96,2400.0,582.16,582.96,582.05,582.96,2400.0
2014-12-02 13:50:00,583.06,583.36,582.87,583.34,2700.0,583.06,583.36,582.87,583.34,2700.0
2014-12-02 14:00:00,583.48,583.75,583.21,583.65,2000.0,583.48,583.75,583.21,583.65,2000.0
2014-12-02 14:10:00,583.69,583.95,583.44,583.77,3600.0,583.69,583.95,583.44,583.77,3600.0
2014-12-02 14:20:00,583.93,584.04,583.65,583.82,4300.0,583.93,584.04,583.65,583.82,4300.0
2014-12-02 14:30:00,583.57,583.72,583.37,583.5,1800.0,583.57,583.72,583.37,583.5,1800.0
2014-12-02 14:40:00,583.86,585.8,583.86,585.49,2700.0,583.86,585.8,583.86,585.49,2700.0
2014-12-02 14:50:00,585.48,585.58,584.36,585.19,4900.0,585.48,585.58,584.36,585.19,4900.0
2014-12-02 15:00:00,585.27,586.16,585.25,585.51,3200.0,585.27,586.16,585.25,585.51,3200.0
2014-12-02 15:10:00,585.54,586.32,585.19,586.23,6400.0,585.54,586.32,585.19,586.23,6400.0
2014-12-02 15:20:00,586.17,586.45,585.66,585.8,5800.0,586.17,586.45,585.66,585.8,5800.0
2014-12-02 15:30:00,585.63,585.93,585.15,585.93,9200.0,585.63,585.93,585.15,585.93,9200.0
2014-12-02 15:40:00,585.81,585.81,584.22,585.12,13000.0,585.81,585.81,584.22,585.12,13000.0
2014-12-02 15:50:00,585.44,586.01,585.24,585.72,17800.0,585.44,586.01,585.24,585.72,17800.0
2014-12-03 09:30:00,585.46,590.94,585.46,590.9,9200.0,585.46,590.94,585.46,590.9,9200.0
2014-12-03 09:40:00,590.63,593.0,589.93,591.14,10600.0,590.63,593.0,589.93,591.14,10600.0
2014-12-03 09:50:00,590.44,590.44,588.16,588.71,3200.0,590.44,590.44,588.16,588.71,3200.0
2014-12-03 10:00:00,588.99,590.21,588.72,590.2,2200.0,588.99,590.21,588.72,590.2,2200.0
2014-12-03 10:10:00,590.11,590.16,589.39,589.78,2200.0,590.11,590.16,589.39,589.78,2200.0
2014-12-03 10:20:00,590.14,590.14,589.18,589.31,3100.0,590.14,590.14,589.18,589.31,3100.0
2014-12-03 10:30:00,588.7,590.41,588.69,590.4,2500.0,588.7,590.41,588.69,590.4,2500.0
2014-12-03 10:40:00,589.92,590.54,589.86,590.29,1900.0,589.92,590.54,589.86,590.29,1900.0
2014-12-03 10:50:00,590.27,590.39,589.65,589.86,7100.0,590.27,590.39,589.65,589.86,7100.0
2014-12-03 11:00:00,589.86,591.21,589.85,590.93,2100.0,589.86,591.21,589.85,590.93,2100.0
2014-12-03 11:10:00,591.07,591.07,589.78,589.88,1400.0,591.07,591.07,589.78,589.88,1400.0
2014-12-03 11:20:00,590.08,590.18,589.42,590.18,3800.0,590.08,590.18,589.42,590.18,3800.0
2014-12-03 11:30:00,590.27,591.3,590.27,590.72,2200.0,590.27,591.3,590.27,590.72,2200.0
2014-12-03 11:40:00,590.66,590.8,589.98,590.37,2400.0,590.66,590.8,589.98,590.37,2400.0
2014-12-03 11:50:00,590.26,591.03,590.07,591.03,1900.0,590.26,591.03,590.07,591.03,1900.0
2014-12-03 12:00:00,590.7,591.36,590.65,590.94,700.0,590.7,591.36,590.65,590.94,700.0
2014-12-03 12:10:00,590.94,591.11,590.94,591.09,400.0,590.94,591.11,590.94,591.09,400.0
2014-12-03 12:20:00,591.08,591.24,590.98,591.09,1300.0,591.08,591.24,590.98,591.09,1300.0
2014-12-03 12:30:00,590.49,591.36,590.15,591.36,2400.0,590.49,591.36,590.15,591.36,2400.0
2014-12-03 12:40:00,591.72,591.72,591.15,591.47,1200.0,591.72,591.72,591.15,591.47,1200.0
2014-12-03 12:50:00,591.78,591.78,591.49,591.73,1500.0,591.78,591.78,591.49,591.73,1500.0
2014-12-03 13:00:00,592.02,592.19,591.61,591.61,2400.0,592.02,592.19,591.61,591.61,2400.0
2014-12-03 13:10:00,591.85,591.9,591.17,591.66,1700.0,591.85,591.9,591.17,591.66,1700.0
2014-12-03 13:20:00,591.9,592.09,591.8,591.95,1200.0,591.9,592.09,591.8,591.95,1200.0
2014-12-03 13:30:00,591.92,591.92,591.11,591.11,1300.0,591.92,591.92,591.11,591.11,1300.0
2014-12-03 13:40:00,591.46,591.87,591.0,591.0,3000.0,591.46,591.87,591.0,591.0,3000.0
2014-12-03 13:50:00,590.99,591.68,590.98,591.37,4200.0,590.99,591.68,590.98,591.37,4200.0
2014-12-03 14:00:00,591.2,591.39,590.88,590.88,10100.0,591.2,591.39,590.88,590.88,10100.0
2014-12-03 14:10:00,591.16,591.28,590.93,590.96,7400.0,591.16,591.28,590.93,590.96,7400.0
2014-12-03 14:20:00,590.96,591.74,590.93,591.51,3200.0,590.96,591.74,590.93,591.51,3200.0
2014-12-03 14:30:00,591.34,591.7,590.83,591.0,2700.0,591.34,591.7,590.83,591.0,2700.0
2014-12-03 14:40:00,591.15,591.46,590.65,590.92,5900.0,591.15,591.46,590.65,590.92,5900.0
2014-12-03 14:50:00,590.94,591.65,590.94,591.65,4000.0,590.94,591.65,590.94,591.65,4000.0
2014-12-03 15:00:00,591.39,591.5,590.9,590.94,16700.0,591.39,591.5,590.9,590.94,16700.0
2014-12-03 15:10:00,591.11,591.3,590.86,591.13,7000.0,591.11,591.3,590.86,591.13,7000.0
2014-12-03 15:20:00,591.25,591.39,590.82,591.39,8000.0,591.25,591.39,590.82,591.39,8000.0
2014-12-03 15:30:00,591.26,591.27,590.6,590.8,11800.0,591.26,591.27,590.6,590.8,11800.0
2014-12-03 15:40:00,590.55,590.96,590.24,590.61,14500.0,590.55,590.96,590.24,590.61,14500.0
2014-12-03 15:50:00,590.93,591.2,590.15,590.26,39600.0,590.93,591.2,590.15,590.26,39600.0
2014-12-04 09:30:00,588.0,592.9,586.09,592.22,15900.0,588.0,592.9,586.09,592.22,15900.0
2014-12-04 09:40:00,592.0,592.21,590.43,590.75,3800.0,592.0,592.21,590.43,590.75,3800.0
2014-12-04 09:50:00,590.51,590.71,589.9,590.23,2000.0,590.51,590.71,589.9,590.23,2000.0
2014-12-04 10:00:00,589.85,590.14,588.44,588.44,6100.0,589.85,590.14,588.44,588.44,6100.0
2014-12-04 10:10:00,588.08,589.24,587.56,589.24,7500.0,588.08,589.24,587.56,589.24,7500.0
2014-12-04 10:20:00,589.39,590.19,589.39,589.98,6400.0,589.39,590.19,589.39,589.98,6400.0
2014-12-04 10:30:00,590.01,590.8,589.9,590.13,7200.0,590.01,590.8,589.9,590.13,7200.0
2014-12-04 10:40:00,590.0,590.03,588.93,589.19,2100.0,590.0,590.03,588.93,589.19,2100.0
2014-12-04 10:50:00,588.94,589.43,588.93,589.26,1500.0,588.94,589.43,588.93,589.26,1500.0
2014-12-04 11:00:00,589.13,589.57,589.12,589.57,13500.0,589.13,589.57,589.12,589.57,13500.0
2014-12-04 11:10:00,589.49,589.5,589.22,589.22,5500.0,589.49,589.5,589.22,589.22,5500.0
2014-12-04 11:20:00,589.39,589.39,588.49,588.82,2900.0,589.39,589.39,588.49,588.82,2900.0
2014-12-04 11:30:00,588.72,589.29,588.63,589.19,2300.0,588.72,589.29,588.63,589.19,2300.0
2014-12-04 11:40:00,589.0,589.09,588.32,588.54,2300.0,589.0,589.09,588.32,588.54,2300.0
2014-12-04 11:50:00,588.31,588.91,588.3,588.91,1400.0,588.31,588.91,588.3,588.91,1400.0
2014-12-04 12:00:00,589.0,589.37,588.51,589.0,5900.0,589.0,589.37,588.51,589.0,5900.0
2014-12-04 12:10:00,589.14,589.14,588.74,588.74,1100.0,589.14,589.14,588.74,588.74,1100.0
2014-12-04 12:20:00,588.54,588.62,588.37,588.6,3300.0,588.54,588.62,588.37,588.6,3300.0
2014-12-04 12:30:00,588.6,589.84,588.35,588.81,4800.0,588.6,589.84,588.35,588.81,4800.0
2014-12-04 12:40:00,588.7,588.85,588.37,588.68,1900.0,588.7,588.85,588.37,588.68,1900.0
2014-12-04 12:50:00,589.01,589.01,588.39,588.39,4000.0,589.01,589.01,588.39,588.39,4000.0
2014-12-04 13:00:00,588.8,588.81,588.29,588.38,1800.0,588.8,588.81,588.29,588.38,1800.0
2014-12-04 13:10:00,588.12,588.62,588.03,588.58,2600.0,588.12,588.62,588.03,588.58,2600.0
2014-12-04 13:20:00,588.3,588.65,587.8,588.65,1400.0,588.3,588.65,587.8,588.65,1400.0
2014-12-04 13:30:00,588.67,588.72,587.99,588.49,2400.0,588.67,588.72,587.99,588.49,2400.0
2014-12-04 13:40:00,588.39,589.18,588.39,588.77,1500.0,588.39,589.18,588.39,588.77,1500.0
2014-12-04 13:50:00,588.89,589.07,588.48,588.8,1800.0,588.89,589.07,588.48,588.8,1800.0
2014-12-04 14:00:00,588.94,589.14,588.8,588.92,5900.0,588.94,589.14,588.8,588.92,5900.0
2014-12-04 14:10:00,588.98,589.14,588.84,588.99,4400.0,588.98,589.14,588.84,588.99,4400.0
2014-12-04 14:20:00,588.95,589.15,588.81,589.09,1800.0,588.95,589.15,588.81,589.09,1800.0
2014-12-04 14:30:00,588.85,589.11,588.8,588.9,2600.0,588.85,589.11,588.8,588.9,2600.0
2014-12-04 14:40:00,588.9,589.02,588.9,588.97,3600.0,588.9,589.02,588.9,588.97,3600.0
2014-12-04 14:50:00,588.9,589.04,588.79,588.79,7900.0,588.9,589.04,588.79,588.79,7900.0
2014-12-04 15:00:00,588.94,589.37,588.88,589.1,6900.0,588.94,589.37,588.88,589.1,6900.0
2014-12-04 15:10:00,589.16,589.3,589.0,589.0,1900.0,589.16,589.3,589.0,589.0,1900.0
2014-12-04 15:20:00,589.01,589.01,587.74,587.85,7800.0,589.01,589.01,587.74,587.85,7800.0
2014-12-04 15:30:00,587.75,588.0,587.36,587.81,14400.0,587.75,588.0,587.36,587.81,14400.0
2014-12-04 15:40:00,587.62,588.51,587.62,588.13,4200.0,587.62,588.51,587.62,588.13,4200.0
2014-12-04 15:50:00,588.25,588.83,587.93,588.05,29100.0,588.25,588.83,587.93,588.05,29100.0
2014-12-05 09:30:00,588.12,589.99,588.12,589.67,4400.0,588.12,589.99,588.12,589.67,4400.0
2014-12-05 09:40:00,588.82,592.32,588.82,591.85,4100.0,588.82,592.32,588.82,591.85,4100.0
2014-12-05 09:50:00,592.08,592.42,591.35,591.47,25900.0,592.08,592.42,591.35,591.47,25900.0
2014-12-05 10:00:00,591.64,591.65,590.18,590.27,2700.0,591.64,591.65,590.18,590.27,2700.0
2014-12-05 10:10:00,590.43,591.34,590.27,591.32,3800.0,590.43,591.34,590.27,591.32,3800.0
2014-12-05 10:20:00,591.29,591.4,590.56,590.78,2200.0,591.29,591.4,590.56,590.78,2200.0
2014-12-05 10:30:00,590.9,591.15,590.48,590.48,3400.0,590.9,591.15,590.48,590.48,3400.0
2014-12-05 10:40:00,590.19,590.5,589.01,589.95,1600.0,590.19,590.5,589.01,589.95,1600.0
2014-12-05 10:50:00,590.2,590.31,589.66,590.31,2500.0,590.2,590.31,589.66,590.31,2500.0
2014-12-05 11:00:00,590.15,590.5,590.15,590.34,2600.0,590.15,590.5,590.15,590.34,2600.0
2014-12-05 11:10:00,589.9,590.56,589.9,590.38,1300.0,589.9,590.56,589.9,590.38,1300.0
2014-12-05 11:20:00,590.29,591.27,590.29,591.16,2300.0,590.29,591.27,590.29,591.16,2300.0
2014-12-05 11:30:00,591.09,591.09,589.92,589.92,2800.0,591.09,591.09,589.92,589.92,2800.0
2014-12-05 11:40:00,589.99,590.84,589.84,589.9,1300.0,589.99,590.84,589.84,589.9,1300.0
2014-12-05 11:50:00,590.05,590.47,590.05,590.47,700.0,590.05,590.47,590.05,590.47,700.0
2014-12-05 12:00:00,589.71,590.2,589.7,590.01,1000.0,589.71,590.2,589.7,590.01,1000.0
2014-12-05 12:10:00,590.22,590.22,589.72,589.89,900.0,590.22,590.22,589.72,589.89,900.0
2014-12-05 12:20:00,590.09,590.21,590.09,590.21,600.0,590.09,590.21,590.09,590.21,600.0
2014-12-05 12:30:00,590.18,590.44,589.76,589.76,2000.0,590.18,590.44,589.76,589.76,2000.0
2014-12-05 12:40:00,589.98,590.66,589.98,590.66,900.0,589.98,590.66,589.98,590.66,900.0
2014-12-05 12:50:00,590.73,590.73,589.92,590.06,1300.0,590.73,590.73,589.92,590.06,1300.0
2014-12-05 13:00:00,589.74,590.22,589.74,590.22,700.0,589.74,590.22,589.74,590.22,700.0
2014-12-05 13:10:00,590.09,590.2,589.85,589.9,1300.0,590.09,590.2,589.85,589.9,1300.0
2014-12-05 13:20:00,590.16,590.45,589.96,590.37,8300.0,590.16,590.45,589.96,590.37,8300.0
2014-12-05 13:30:00,590.45,590.45,590.45,590.45,100.0,590.45,590.45,590.45,590.45,100.0
2014-12-05 13:40:00,590.37,590.49,590.14,590.17,2600.0,590.37,590.49,590.14,590.17,2600.0
2014-12-05 13:50:00,590.11,590.49,590.11,590.25,500.0,590.11,590.49,590.11,590.25,500.0
2014-12-05 14:00:00,590.43,590.43,590.1,590.25,900.0,590.43,590.43,590.1,590.25,900.0
2014-12-05 14:10:00,590.0,590.1,589.6,589.6,1300.0,590.0,590.1,589.6,589.6,1300.0
2014-12-05 14:20:00,589.44,589.94,589.29,589.69,2900.0,589.44,589.94,589.29,589.69,2900.0
2014-12-05 14:30:00,589.8,589.95,589.63,589.95,1900.0,589.8,589.95,589.63,589.95,1900.0
2014-12-05 14:40:00,590.05,590.14,589.75,590.0,1400.0,590.05,590.14,589.75,590.0,1400.0
2014-12-05 14:50:00,589.67,589.67,589.26,589.35,2200.0,589.67,589.67,589.26,589.35,2200.0
2014-12-05 15:00:00,589.33,589.41,589.14,589.23,6600.0,589.33,589.41,589.14,589.23,6600.0
2014-12-05 15:10:00,589.15,589.23,588.77,588.95,6500.0,589.15,589.23,588.77,588.95,6500.0
2014-12-05 15:20:00,588.96,588.96,588.32,588.32,3500.0,588.96,588.96,588.32,588.32,3500.0
2014-12-05 15:30:00,588.05,588.05,587.71,587.89,3700.0,588.05,588.05,587.71,587.89,3700.0
2014-12-05 15:40:00,587.83,588.74,587.83,588.1,21400.0,587.83,588.74,587.83,588.1,21400.0
2014-12-05 15:50:00,588.02,588.07,587.39,587.84,29500.0,588.02,588.07,587.39,587.84,29500.0
2014-12-08 09:30:00,593.66,594.53,587.95,588.18,6100.0,593.66,594.53,587.95,588.18,6100.0
2014-12-08 09:40:00,589.07,591.21,589.0,589.63,6600.0,589.07,591.21,589.0,589.63,6600.0
2014-12-08 09:50:00,589.83,589.83,586.06,586.06,5800.0,589.83,589.83,586.06,586.06,5800.0
2014-12-08 10:00:00,586.31,586.9,585.07,585.8,4800.0,586.31,586.9,585.07,585.8,4800.0
2014-12-08 10:10:00,586.07,586.39,585.79,586.11,4500.0,586.07,586.39,585.79,586.11,4500.0
2014-12-08 10:20:00,586.14,586.67,585.6,585.78,15500.0,586.14,586.67,585.6,585.78,15500.0
2014-12-08 10:30:00,585.65,585.65,584.45,584.94,4300.0,585.65,585.65,584.45,584.94,4300.0
2014-12-08 10:40:00,584.71,584.75,583.83,584.09,9400.0,584.71,584.75,583.83,584.09,9400.0
2014-12-08 10:50:00,584.0,584.27,583.94,584.03,8400.0,584.0,584.27,583.94,584.03,8400.0
2014-12-08 11:00:00,584.03,584.03,582.57,583.29,7700.0,584.03,584.03,582.57,583.29,7700.0
2014-12-08 11:10:00,583.48,583.85,583.17,583.59,4500.0,583.48,583.85,583.17,583.59,4500.0
2014-12-08 11:20:00,583.48,583.69,583.13,583.26,5500.0,583.48,583.69,583.13,583.26,5500.0
2014-12-08 11:30:00,583.49,583.49,582.65,583.02,1100.0,583.49,583.49,582.65,583.02,1100.0
2014-12-08 11:40:00,583.0,583.76,582.71,583.24,7500.0,583.0,583.76,582.71,583.24,7500.0
2014-12-08 11:50:00,583.19,583.19,582.15,582.64,5500.0,583.19,583.19,582.15,582.64,5500.0
2014-12-08 12:00:00,582.8,582.87,582.11,582.23,6000.0,582.8,582.87,582.11,582.23,6000.0
2014-12-08 12:10:00,582.24,582.27,580.05,580.56,7300.0,582.24,582.27,580.05,580.56,7300.0
2014-12-08 12:20:00,580.68,580.68,578.89,579.19,9700.0,580.68,580.68,578.89,579.19,9700.0
2014-12-08 12:30:00,579.36,581.01,579.35,581.0,3900.0,579.36,581.01,579.35,581.0,3900.0
2014-12-08 12:40:00,580.73,581.1,580.32,580.7,4700.0,580.73,581.1,580.32,580.7,4700.0
2014-12-08 12:50:00,580.6,580.85,580.24,580.67,3300.0,580.6,580.85,580.24,580.67,3300.0
2014-12-08 13:00:00,580.65,581.15,580.65,581.14,2400.0,580.65,581.15,580.65,581.14,2400.0
2014-12-08 13:10:00,581.16,581.62,580.98,581.25,3300.0,581.16,581.62,580.98,581.25,3300.0
2014-12-08 13:20:00,580.99,581.42,580.18,581.01,5300.0,580.99,581.42,580.18,581.01,5300.0
2014-12-08 13:30:00,581.27,581.27,579.42,579.64,5600.0,581.27,581.27,579.42,579.64,5600.0
2014-12-08 13:40:00,579.42,579.52,579.09,579.52,3200.0,579.42,579.52,579.09,579.52,3200.0
2014-12-08 13:50:00,579.42,580.55,579.42,580.37,5200.0,579.42,580.55,579.42,580.37,5200.0
2014-12-08 14:00:00,580.13,580.29,579.31,579.82,6400.0,580.13,580.29,579.31,579.82,6400.0
2014-12-08 14:10:00,579.69,579.69,578.84,579.01,2600.0,579.69,579.69,578.84,579.01,2600.0
2014-12-08 14:20:00,579.37,579.42,578.78,579.42,4300.0,579.37,579.42,578.78,579.42,4300.0
2014-12-08 14:30:00,579.34,580.35,578.99,579.9,6400.0,579.34,580.35,578.99,579.9,6400.0
2014-12-08 14:40:00,580.0,580.2,579.39,579.48,7700.0,580.0,580.2,579.39,579.48,7700.0
2014-12-08 14:50:00,579.47,580.0,579.46,579.74,4300.0,579.47,580.0,579.46,579.74,4300.0
2014-12-08 15:00:00,579.49,580.56,579.47,579.88,7300.0,579.49,580.56,579.47,579.88,7300.0
2014-12-08 15:10:00,579.94,580.81,579.72,580.45,11800.0,579.94,580.81,579.72,580.45,11800.0
2014-12-08 15:20:00,580.35,581.16,580.02,580.85,5400.0,580.35,581.16,580.02,580.85,5400.0
2014-12-08 15:30:00,580.81,580.9,579.82,580.02,14600.0,580.81,580.9,579.82,580.02,14600.0
2014-12-08 15:40:00,580.0,580.94,579.2,579.75,21400.0,580.0,580.94,579.2,579.75,21400.0
2014-12-08 15:50:00,579.76,581.14,579.52,580.8,36600.0,579.76,581.14,579.52,580.8,36600.0
2014-12-09 09:30:00,606.0,608.11,595.0,595.0,34800.0,606.0,608.11,595.0,595.0,34800.0
2014-12-09 09:40:00,595.1,599.99,595.0,599.0,21300.0,595.1,599.99,595.0,599.0,21300.0
2014-12-09 09:50:00,599.97,599.97,596.34,597.42,15900.0,599.97,599.97,596.34,597.42,15900.0
2014-12-09 10:00:00,597.75,598.08,595.0,595.73,16400.0,597.75,598.08,595.0,595.73,16400.0
2014-12-09 10:10:00,595.44,596.61,593.06,596.57,24400.0,595.44,596.61,593.06,596.57,24400.0
2014-12-09 10:20:00,596.58,599.93,595.82,599.09,15200.0,596.58,599.93,595.82,599.09,15200.0
2014-12-09 10:30:00,599.95,603.65,599.62,603.65,13600.0,599.95,603.65,599.62,603.65,13600.0
2014-12-09 10:40:00,603.95,605.73,603.04,605.53,17800.0,603.95,605.73,603.04,605.53,17800.0
2014-12-09 10:50:00,605.77,606.3,605.36,605.52,8000.0,605.77,606.3,605.36,605.52,8000.0
2014-12-09 11:00:00,605.75,607.19,604.53,606.28,17100.0,605.75,607.19,604.53,606.28,17100.0
2014-12-09 11:10:00,606.82,606.82,605.4,606.0,7900.0,606.82,606.82,605.4,606.0,7900.0
2014-12-09 11:20:00,606.21,606.34,603.37,604.16,14000.0,606.21,606.34,603.37,604.16,14000.0
2014-12-09 11:30:00,604.18,604.51,602.04,603.72,5200.0,604.18,604.51,602.04,603.72,5200.0
2014-12-09 11:40:00,603.76,604.99,603.76,604.66,6600.0,603.76,604.99,603.76,604.66,6600.0
2014-12-09 11:50:00,605.14,606.95,604.68,606.91,12100.0,605.14,606.95,604.68,606.91,12100.0
2014-12-09 12:00:00,606.74,608.37,606.44,607.0,13000.0,606.74,608.37,606.44,607.0,13000.0
2014-12-09 12:10:00,607.23,607.38,605.83,607.0,11700.0,607.23,607.38,605.83,607.0,11700.0
2014-12-09 12:20:00,606.9,608.0,606.66,607.49,5700.0,606.9,608.0,606.66,607.49,5700.0
2014-12-09 12:30:00,607.54,608.37,607.43,607.9,6100.0,607.54,608.37,607.43,607.9,6100.0
2014-12-09 12:40:00,608.0,608.67,607.16,608.19,22200.0,608.0,608.67,607.16,608.19,22200.0
2014-12-09 12:50:00,608.3,608.34,607.02,608.3,6200.0,608.3,608.34,607.02,608.3,6200.0
2014-12-09 13:00:00,608.51,609.85,608.0,609.85,3900.0,608.51,609.85,608.0,609.85,3900.0
2014-12-09 13:10:00,609.5,611.53,609.5,610.61,9700.0,609.5,611.53,609.5,610.61,9700.0
2014-12-09 13:20:00,610.29,610.3,607.0,607.42,13000.0,610.29,610.3,607.0,607.42,13000.0
2014-12-09 13:30:00,606.89,607.52,605.0,605.81,10400.0,606.89,607.52,605.0,605.81,10400.0
2014-12-09 13:40:00,606.22,607.16,605.41,605.71,16600.0,606.22,607.16,605.41,605.71,16600.0
2014-12-09 13:50:00,606.38,606.54,604.73,606.09,6800.0,606.38,606.54,604.73,606.09,6800.0
2014-12-09 14:00:00,605.76,606.58,604.66,605.08,7100.0,605.76,606.58,604.66,605.08,7100.0
2014-12-09 14:10:00,605.47,605.59,604.35,604.6,4300.0,605.47,605.59,604.35,604.6,4300.0
2014-12-09 14:20:00,604.6,605.7,604.6,605.7,3000.0,604.6,605.7,604.6,605.7,3000.0
2014-12-09 14:30:00,605.69,605.9,603.99,605.05,12000.0,605.69,605.9,603.99,605.05,12000.0
2014-12-09 14:40:00,605.1,605.38,604.12,604.63,6300.0,605.1,605.38,604.12,604.63,6300.0
2014-12-09 14:50:00,604.97,605.28,604.67,605.0,7100.0,604.97,605.28,604.67,605.0,7100.0
2014-12-09 15:00:00,605.14,605.77,604.16,604.18,14200.0,605.14,605.77,604.16,604.18,14200.0
2014-12-09 15:10:00,604.5,606.7,604.39,606.55,13000.0,604.5,606.7,604.39,606.55,13000.0
2014-12-09 15:20:00,606.63,606.63,604.41,604.42,6700.0,606.63,606.63,604.41,604.42,6700.0
2014-12-09 15:30:00,604.5,605.48,604.49,605.0,8000.0,604.5,605.48,604.49,605.0,8000.0
2014-12-09 15:40:00,604.71,605.82,604.6,605.8,21400.0,604.71,605.82,604.6,605.8,21400.0
2014-12-09 15:50:00,605.94,606.15,605.25,605.5,26400.0,605.94,606.15,605.25,605.5,26400.0
2014-12-10 09:30:00,606.25,610.99,606.25,609.58,21600.0,606.25,610.99,606.25,609.58,21600.0
2014-12-10 09:40:00,609.38,609.53,608.11,608.6,8800.0,609.38,609.53,608.11,608.6,8800.0
2014-12-10 09:50:00,608.49,608.49,606.02,606.53,8000.0,608.49,608.49,606.02,606.53,8000.0
2014-12-10 10:00:00,606.22,606.32,603.31,603.31,13500.0,606.22,606.32,603.31,603.31,13500.0
2014-12-10 10:10:00,602.93,605.0,602.35,604.17,7200.0,602.93,605.0,602.35,604.17,7200.0
2014-12-10 10:20:00,604.77,604.87,603.54,604.11,3400.0,604.77,604.87,603.54,604.11,3400.0
2014-12-10 10:30:00,604.4,604.5,603.16,603.68,9800.0,604.4,604.5,603.16,603.68,9800.0
2014-12-10 10:40:00,604.29,604.5,603.95,604.4,3000.0,604.29,604.5,603.95,604.4,3000.0
2014-12-10 10:50:00,604.15,604.5,604.03,604.48,9100.0,604.15,604.5,604.03,604.48,9100.0
2014-12-10 11:00:00,604.48,604.5,603.91,604.18,3500.0,604.48,604.5,603.91,604.18,3500.0
2014-12-10 11:10:00,604.18,604.18,601.22,601.38,5400.0,604.18,604.18,601.22,601.38,5400.0
2014-12-10 11:20:00,601.31,602.47,601.17,601.95,4600.0,601.31,602.47,601.17,601.95,4600.0
2014-12-10 11:30:00,601.9,602.77,601.67,601.91,4500.0,601.9,602.77,601.67,601.91,4500.0
2014-12-10 11:40:00,602.08,603.65,601.81,603.65,1800.0,602.08,603.65,601.81,603.65,1800.0
2014-12-10 11:50:00,603.21,604.05,602.41,602.83,3700.0,603.21,604.05,602.41,602.83,3700.0
2014-12-10 12:00:00,602.86,603.38,602.66,603.38,1200.0,602.86,603.38,602.66,603.38,1200.0
2014-12-10 12:10:00,603.55,604.41,603.01,603.39,2900.0,603.55,604.41,603.01,603.39,2900.0
2014-12-10 12:20:00,603.39,604.1,603.39,603.46,1100.0,603.39,604.1,603.39,603.46,1100.0
2014-12-10 12:30:00,603.47,603.92,603.11,603.32,1800.0,603.47,603.92,603.11,603.32,1800.0
2014-12-10 12:40:00,604.12,604.19,603.46,604.19,1200.0,604.12,604.19,603.46,604.19,1200.0
2014-12-10 12:50:00,604.5,604.5,603.67,603.67,3900.0,604.5,604.5,603.67,603.67,3900.0
2014-12-10 13:00:00,603.76,604.19,603.39,603.46,1800.0,603.76,604.19,603.39,603.46,1800.0
2014-12-10 13:10:00,603.44,604.09,603.41,604.09,1000.0,603.44,604.09,603.41,604.09,1000.0
2014-12-10 13:20:00,604.08,604.48,603.71,604.1,3400.0,604.08,604.48,603.71,604.1,3400.0
2014-12-10 13:30:00,604.02,604.22,603.28,604.22,1300.0,604.02,604.22,603.28,604.22,1300.0
2014-12-10 13:40:00,603.36,604.08,602.88,602.88,2100.0,603.36,604.08,602.88,602.88,2100.0
2014-12-10 13:50:00,602.26,602.5,601.2,601.2,2500.0,602.26,602.5,601.2,601.2,2500.0
2014-12-10 14:00:00,601.07,601.19,600.92,601.06,1200.0,601.07,601.19,600.92,601.06,1200.0
2014-12-10 14:10:00,600.64,601.43,600.17,601.42,5200.0,600.64,601.43,600.17,601.42,5200.0
2014-12-10 14:20:00,601.4,601.41,600.13,600.32,4800.0,601.4,601.41,600.13,600.32,4800.0
2014-12-10 14:30:00,600.65,600.86,598.95,599.34,4900.0,600.65,600.86,598.95,599.34,4900.0
2014-12-10 14:40:00,599.21,599.21,597.23,597.53,4800.0,599.21,599.21,597.23,597.53,4800.0
2014-12-10 14:50:00,597.23,597.94,597.01,597.68,3900.0,597.23,597.94,597.01,597.68,3900.0
2014-12-10 15:00:00,597.59,598.75,597.4,598.75,6100.0,597.59,598.75,597.4,598.75,6100.0
2014-12-10 15:10:00,599.12,599.77,598.53,599.49,5500.0,599.12,599.77,598.53,599.49,5500.0
2014-12-10 15:20:00,598.99,600.11,598.99,600.06,3800.0,598.99,600.11,598.99,600.06,3800.0
2014-12-10 15:30:00,600.07,600.96,600.05,600.05,3800.0,600.07,600.96,600.05,600.05,3800.0
2014-12-10 15:40:00,600.03,600.58,597.9,597.9,6400.0,600.03,600.58,597.9,597.9,6400.0
2014-12-10 15:50:00,598.15,599.74,598.13,598.46,21500.0,598.15,599.74,598.13,598.46,21500.0
2014-12-11 09:30:00,602.82,604.92,597.31,603.54,6100.0,602.82,604.92,597.31,603.54,6100.0
2014-12-11 09:40:00,603.56,605.95,602.26,603.55,9100.0,603.56,605.95,602.26,603.55,9100.0
2014-12-11 09:50:00,603.55,606.24,603.39,603.52,11700.0,603.55,606.24,603.39,603.52,11700.0
2014-12-11 10:00:00,603.99,603.99,601.59,601.59,6100.0,603.99,603.99,601.59,601.59,6100.0
2014-12-11 10:10:00,601.67,604.83,601.67,604.78,3400.0,601.67,604.83,601.67,604.78,3400.0
2014-12-11 10:20:00,604.88,606.39,604.51,605.54,8600.0,604.88,606.39,604.51,605.54,8600.0
2014-12-11 10:30:00,605.89,606.22,604.24,604.98,6100.0,605.89,606.22,604.24,604.98,6100.0
2014-12-11 10:40:00,605.28,605.56,605.01,605.34,9500.0,605.28,605.56,605.01,605.34,9500.0
2014-12-11 10:50:00,605.19,605.83,604.85,605.83,5700.0,605.19,605.83,604.85,605.83,5700.0
2014-12-11 11:00:00,605.63,606.06,605.06,605.75,6300.0,605.63,606.06,605.06,605.75,6300.0
2014-12-11 11:10:00,605.48,606.05,604.67,605.17,4700.0,605.48,606.05,604.67,605.17,4700.0
2014-12-11 11:20:00,605.53,605.65,604.05,604.4,5600.0,605.53,605.65,604.05,604.4,5600.0
2014-12-11 11:30:00,603.8,604.85,603.22,603.68,5500.0,603.8,604.85,603.22,603.68,5500.0
2014-12-11 11:40:00,604.27,604.27,602.02,602.78,6000.0,604.27,604.27,602.02,602.78,6000.0
2014-12-11 11:50:00,602.48,604.3,602.47,604.3,4300.0,602.48,604.3,602.47,604.3,4300.0
2014-12-11 12:00:00,603.35,603.74,602.66,602.87,1200.0,603.35,603.74,602.66,602.87,1200.0
2014-12-11 12:10:00,602.84,603.7,602.42,602.42,1500.0,602.84,603.7,602.42,602.42,1500.0
2014-12-11 12:20:00,602.37,602.92,602.0,602.41,2400.0,602.37,602.92,602.0,602.41,2400.0
2014-12-11 12:30:00,602.03,602.82,601.22,601.63,4500.0,602.03,602.82,601.22,601.63,4500.0
2014-12-11 12:40:00,601.28,601.99,600.82,601.99,4500.0,601.28,601.99,600.82,601.99,4500.0
2014-12-11 12:50:00,601.85,602.55,601.22,601.23,4700.0,601.85,602.55,601.22,601.23,4700.0
2014-12-11 13:00:00,601.63,603.89,601.62,603.73,3200.0,601.63,603.89,601.62,603.73,3200.0
2014-12-11 13:10:00,603.73,604.02,602.62,603.09,2300.0,603.73,604.02,602.62,603.09,2300.0
2014-12-11 13:20:00,603.26,603.27,602.36,602.36,1400.0,603.26,603.27,602.36,602.36,1400.0
2014-12-11 13:30:00,602.56,602.85,601.95,602.16,1900.0,602.56,602.85,601.95,602.16,1900.0
2014-12-11 13:40:00,601.95,602.96,601.95,602.11,2700.0,601.95,602.96,601.95,602.11,2700.0
2014-12-11 13:50:00,602.06,603.86,601.61,602.12,3500.0,602.06,603.86,601.61,602.12,3500.0
2014-12-11 14:00:00,602.48,602.95,601.64,601.87,3900.0,602.48,602.95,601.64,601.87,3900.0
2014-12-11 14:10:00,601.71,603.0,601.63,603.0,3900.0,601.71,603.0,601.63,603.0,3900.0
2014-12-11 14:20:00,602.87,603.55,602.21,603.33,3900.0,602.87,603.55,602.21,603.33,3900.0
2014-12-11 14:30:00,602.85,603.02,602.0,602.58,3900.0,602.85,603.02,602.0,602.58,3900.0
2014-12-11 14:40:00,602.32,603.45,601.65,601.94,5300.0,602.32,603.45,601.65,601.94,5300.0
2014-12-11 14:50:00,601.93,603.1,601.76,602.45,6500.0,601.93,603.1,601.76,602.45,6500.0
2014-12-11 15:00:00,602.35,603.39,602.06,603.08,4800.0,602.35,603.39,602.06,603.08,4800.0
2014-12-11 15:10:00,602.48,603.87,602.23,603.63,2800.0,602.48,603.87,602.23,603.63,2800.0
2014-12-11 15:20:00,603.9,604.53,602.87,603.39,4600.0,603.9,604.53,602.87,603.39,4600.0
2014-12-11 15:30:00,603.66,604.32,602.75,603.82,7100.0,603.66,604.32,602.75,603.82,7100.0
2014-12-11 15:40:00,603.79,604.62,602.79,602.88,13100.0,603.79,604.62,602.79,602.88,13100.0
2014-12-11 15:50:00,602.92,603.12,601.27,602.63,18800.0,602.92,603.12,601.27,602.63,18800.0
2014-12-12 09:30:00,598.56,605.61,597.91,600.03,3500.0,598.56,605.61,597.91,600.03,3500.0
2014-12-12 09:40:00,600.87,604.09,599.89,604.09,3300.0,600.87,604.09,599.89,604.09,3300.0
2014-12-12 09:50:00,603.62,609.29,603.62,609.29,4800.0,603.62,609.29,603.62,609.29,4800.0
2014-12-12 10:00:00,609.27,609.27,605.0,606.05,6400.0,609.27,609.27,605.0,606.05,6400.0
2014-12-12 10:10:00,606.09,606.44,602.4,602.76,6400.0,606.09,606.44,602.4,602.76,6400.0
2014-12-12 10:20:00,602.75,603.39,602.0,602.95,6100.0,602.75,603.39,602.0,602.95,6100.0
2014-12-12 10:30:00,603.12,603.6,603.0,603.6,2500.0,603.12,603.6,603.0,603.6,2500.0
2014-12-12 10:40:00,603.43,604.61,603.43,603.5,4400.0,603.43,604.61,603.43,603.5,4400.0
2014-12-12 10:50:00,602.8,603.16,602.55,602.62,2100.0,602.8,603.16,602.55,602.62,2100.0
2014-12-12 11:00:00,602.6,604.37,602.6,604.37,4000.0,602.6,604.37,602.6,604.37,4000.0
2014-12-12 11:10:00,604.5,604.71,602.75,602.75,5200.0,604.5,604.71,602.75,602.75,5200.0
2014-12-12 11:20:00,603.29,603.84,602.7,602.7,1700.0,603.29,603.84,602.7,602.7,1700.0
2014-12-12 11:30:00,603.26,604.21,603.09,603.58,1800.0,603.26,604.21,603.09,603.58,1800.0
2014-12-12 11:40:00,604.13,604.14,603.0,603.06,3100.0,604.13,604.14,603.0,603.06,3100.0
2014-12-12 11:50:00,603.77,605.3,603.77,604.44,3300.0,603.77,605.3,603.77,604.44,3300.0
2014-12-12 12:00:00,604.28,605.62,604.16,604.53,4000.0,604.28,605.62,604.16,604.53,4000.0
2014-12-12 12:10:00,604.48,605.02,604.02,604.14,2500.0,604.48,605.02,604.02,604.14,2500.0
2014-12-12 12:20:00,604.15,604.99,603.77,604.51,3000.0,604.15,604.99,603.77,604.51,3000.0
2014-12-12 12:30:00,605.37,605.4,604.66,605.34,3000.0,605.37,605.4,604.66,605.34,3000.0
2014-12-12 12:40:00,605.41,605.41,604.23,604.93,5500.0,605.41,605.41,604.23,604.93,5500.0
2014-12-12 12:50:00,604.66,605.26,604.66,605.0,2200.0,604.66,605.26,604.66,605.0,2200.0
2014-12-12 13:00:00,605.14,605.44,604.79,605.31,6000.0,605.14,605.44,604.79,605.31,6000.0
2014-12-12 13:10:00,605.26,606.43,605.26,606.09,2000.0,605.26,606.43,605.26,606.09,2000.0
2014-12-12 13:20:00,606.17,606.46,605.87,606.09,5000.0,606.17,606.46,605.87,606.09,5000.0
2014-12-12 13:30:00,606.08,606.5,605.95,606.5,4800.0,606.08,606.5,605.95,606.5,4800.0
2014-12-12 13:40:00,606.29,606.8,605.8,606.54,1900.0,606.29,606.8,605.8,606.54,1900.0
2014-12-12 13:50:00,606.26,607.56,606.26,606.97,8300.0,606.26,607.56,606.26,606.97,8300.0
2014-12-12 14:00:00,607.53,607.53,606.97,607.23,5300.0,607.53,607.53,606.97,607.23,5300.0
2014-12-12 14:10:00,607.41,607.89,607.31,607.89,3100.0,607.41,607.89,607.31,607.89,3100.0
2014-12-12 14:20:00,608.24,608.24,607.53,607.61,3100.0,608.24,608.24,607.53,607.61,3100.0
2014-12-12 14:30:00,607.45,607.91,607.41,607.41,3000.0,607.45,607.91,607.41,607.41,3000.0
2014-12-12 14:40:00,607.36,607.73,607.03,607.31,3800.0,607.36,607.73,607.03,607.31,3800.0
2014-12-12 14:50:00,607.76,608.38,607.5,608.38,1900.0,607.76,608.38,607.5,608.38,1900.0
2014-12-12 15:00:00,608.38,609.39,608.38,609.37,1700.0,608.38,609.39,608.38,609.37,1700.0
2014-12-12 15:10:00,609.18,609.38,608.74,608.74,6200.0,609.18,609.38,608.74,608.74,6200.0
2014-12-12 15:20:00,609.2,609.26,608.57,609.22,3100.0,609.2,609.26,608.57,609.22,3100.0
2014-12-12 15:30:00,608.72,608.72,606.72,606.72,5900.0,608.72,608.72,606.72,606.72,5900.0
2014-12-12 15:40:00,606.65,607.17,606.17,606.86,18700.0,606.65,607.17,606.17,606.86,18700.0
2014-12-12 15:50:00,606.21,606.92,604.85,604.96,26100.0,606.21,606.92,604.85,604.96,26100.0
2014-12-15 09:30:00,609.09,609.54,606.43,608.96,4700.0,609.09,609.54,606.43,608.96,4700.0
2014-12-15 09:40:00,609.81,611.28,609.22,609.99,2700.0,609.81,611.28,609.22,609.99,2700.0
2014-12-15 09:50:00,610.13,612.75,610.0,612.29,5100.0,610.13,612.75,610.0,612.29,5100.0
2014-12-15 10:00:00,612.83,612.83,610.99,611.08,3700.0,612.83,612.83,610.99,611.08,3700.0
2014-12-15 10:10:00,610.13,610.41,608.57,608.91,6500.0,610.13,610.41,608.57,608.91,6500.0
2014-12-15 10:20:00,608.87,608.87,607.35,608.28,5400.0,608.87,608.87,607.35,608.28,5400.0
2014-12-15 10:30:00,608.52,608.99,607.96,608.93,7600.0,608.52,608.99,607.96,608.93,7600.0
2014-12-15 10:40:00,608.83,609.35,607.85,609.09,7000.0,608.83,609.35,607.85,609.09,7000.0
2014-12-15 10:50:00,609.25,611.48,609.24,611.48,1800.0,609.25,611.48,609.24,611.48,1800.0
2014-12-15 11:00:00,610.52,610.88,608.5,609.82,7100.0,610.52,610.88,608.5,609.82,7100.0
2014-12-15 11:10:00,609.46,609.53,607.02,607.13,5800.0,609.46,609.53,607.02,607.13,5800.0
2014-12-15 11:20:00,607.19,607.63,605.27,605.49,5100.0,607.19,607.63,605.27,605.49,5100.0
2014-12-15 11:30:00,605.59,606.75,605.59,606.14,4900.0,605.59,606.75,605.59,606.14,4900.0
2014-12-15 11:40:00,606.28,606.28,605.12,605.59,2500.0,606.28,606.28,605.12,605.59,2500.0
2014-12-15 11:50:00,605.64,605.97,604.48,604.58,3100.0,605.64,605.97,604.48,604.58,3100.0
2014-12-15 12:00:00,604.19,606.22,604.19,606.22,2400.0,604.19,606.22,604.19,606.22,2400.0
2014-12-15 12:10:00,605.77,605.97,605.28,605.97,5100.0,605.77,605.97,605.28,605.97,5100.0
2014-12-15 12:20:00,606.29,607.81,606.29,607.81,1200.0,606.29,607.81,606.29,607.81,1200.0
2014-12-15 12:30:00,607.09,609.36,606.46,609.36,21800.0,607.09,609.36,606.46,609.36,21800.0
2014-12-15 12:40:00,609.29,609.79,607.82,607.83,19600.0,609.29,609.79,607.82,607.83,19600.0
2014-12-15 12:50:00,608.13,609.58,608.09,609.05,5000.0,608.13,609.58,608.09,609.05,5000.0
2014-12-15 13:00:00,608.81,609.42,607.53,608.0,10400.0,608.81,609.42,607.53,608.0,10400.0
2014-12-15 13:10:00,607.97,608.45,607.11,607.23,7200.0,607.97,608.45,607.11,607.23,7200.0
2014-12-15 13:20:00,607.5,608.27,607.03,607.07,1300.0,607.5,608.27,607.03,607.07,1300.0
2014-12-15 13:30:00,606.98,608.26,606.98,607.53,1200.0,606.98,608.26,606.98,607.53,1200.0
2014-12-15 13:40:00,607.68,607.73,606.61,606.88,1300.0,607.68,607.73,606.61,606.88,1300.0
2014-12-15 13:50:00,607.11,608.03,607.11,607.13,4000.0,607.11,608.03,607.11,607.13,4000.0
2014-12-15 14:00:00,607.59,607.59,606.89,607.08,4300.0,607.59,607.59,606.89,607.08,4300.0
2014-12-15 14:10:00,607.25,607.25,605.85,606.13,2300.0,607.25,607.25,605.85,606.13,2300.0
2014-12-15 14:20:00,606.28,608.15,606.12,607.46,6000.0,606.28,608.15,606.12,607.46,6000.0
2014-12-15 14:30:00,607.16,608.1,606.75,607.46,3500.0,607.16,608.1,606.75,607.46,3500.0
2014-12-15 14:40:00,607.07,607.12,605.46,605.7,2100.0,607.07,607.12,605.46,605.7,2100.0
2014-12-15 14:50:00,605.84,606.56,605.52,605.81,1300.0,605.84,606.56,605.52,605.81,1300.0
2014-12-15 15:00:00,605.43,606.23,605.05,606.23,4300.0,605.43,606.23,605.05,606.23,4300.0
2014-12-15 15:10:00,606.03,606.89,606.03,606.23,2400.0,606.03,606.89,606.03,606.23,2400.0
2014-12-15 15:20:00,605.52,607.37,605.51,606.22,3500.0,605.52,607.37,605.51,606.22,3500.0
2014-12-15 15:30:00,606.08,607.71,605.46,607.03,4100.0,606.08,607.71,605.46,607.03,4100.0
2014-12-15 15:40:00,607.11,607.45,605.94,606.59,3700.0,607.11,607.45,605.94,606.59,3700.0
2014-12-15 15:50:00,606.34,607.11,605.37,605.49,12900.0,606.34,607.11,605.37,605.49,12900.0
2014-12-16 09:30:00,603.88,609.49,602.07,608.72,13800.0,603.88,609.49,602.07,608.72,13800.0
2014-12-16 09:40:00,609.12,609.12,606.21,607.58,3500.0,609.12,609.12,606.21,607.58,3500.0
2014-12-16 09:50:00,609.07,609.07,606.12,606.79,8500.0,609.07,609.07,606.12,606.79,8500.0
2014-12-16 10:00:00,607.36,607.36,605.21,605.21,700.0,607.36,607.36,605.21,605.21,700.0
2014-12-16 10:10:00,605.11,607.95,604.64,607.95,5100.0,605.11,607.95,604.64,607.95,5100.0
2014-12-16 10:20:00,607.25,608.22,606.11,606.11,3000.0,607.25,608.22,606.11,606.11,3000.0
2014-12-16 10:30:00,606.8,606.84,604.66,604.7,1700.0,606.8,606.84,604.66,604.7,1700.0
2014-12-16 10:40:00,604.82,606.43,604.42,606.29,5000.0,604.82,606.43,604.42,606.29,5000.0
2014-12-16 10:50:00,605.89,606.9,605.4,606.88,3800.0,605.89,606.9,605.4,606.88,3800.0
2014-12-16 11:00:00,606.36,606.91,605.41,606.47,4400.0,606.36,606.91,605.41,606.47,4400.0
2014-12-16 11:10:00,606.22,607.4,606.22,607.24,3600.0,606.22,607.4,606.22,607.24,3600.0
2014-12-16 11:20:00,607.84,609.45,607.31,609.31,2700.0,607.84,609.45,607.31,609.31,2700.0
2014-12-16 11:30:00,609.37,610.11,608.75,609.73,4600.0,609.37,610.11,608.75,609.73,4600.0
2014-12-16 11:40:00,608.98,609.7,608.98,609.7,1100.0,608.98,609.7,608.98,609.7,1100.0
2014-12-16 11:50:00,610.35,610.35,609.17,610.03,700.0,610.35,610.35,609.17,610.03,700.0
2014-12-16 12:00:00,609.61,610.03,609.11,609.17,2100.0,609.61,610.03,609.11,609.17,2100.0
2014-12-16 12:10:00,608.76,609.06,608.0,608.0,400.0,608.76,609.06,608.0,608.0,400.0
2014-12-16 12:20:00,607.98,608.41,607.06,607.43,3400.0,607.98,608.41,607.06,607.43,3400.0
2014-12-16 12:30:00,607.38,608.1,606.98,608.1,3600.0,607.38,608.1,606.98,608.1,3600.0
2014-12-16 12:40:00,607.47,607.47,604.91,605.27,8600.0,607.47,607.47,604.91,605.27,8600.0
2014-12-16 12:50:00,605.53,605.63,604.75,604.75,1200.0,605.53,605.63,604.75,604.75,1200.0
2014-12-16 13:00:00,605.03,605.55,604.52,604.62,2500.0,605.03,605.55,604.52,604.62,2500.0
2014-12-16 13:10:00,604.21,604.72,603.6,603.62,4100.0,604.21,604.72,603.6,603.62,4100.0
2014-12-16 13:20:00,602.82,603.55,602.81,603.44,1500.0,602.82,603.55,602.81,603.44,1500.0
2014-12-16 13:30:00,603.19,604.06,602.2,603.63,3100.0,603.19,604.06,602.2,603.63,3100.0
2014-12-16 13:40:00,604.13,604.13,602.74,602.74,1200.0,604.13,604.13,602.74,602.74,1200.0
2014-12-16 13:50:00,603.29,604.22,602.62,603.26,5600.0,603.29,604.22,602.62,603.26,5600.0
2014-12-16 14:00:00,602.39,603.29,602.18,603.09,2300.0,602.39,603.29,602.18,603.09,2300.0
2014-12-16 14:10:00,603.13,603.13,602.23,602.44,1100.0,603.13,603.13,602.23,602.44,1100.0
2014-12-16 14:20:00,602.44,602.44,601.97,602.09,2300.0,602.44,602.44,601.97,602.09,2300.0
2014-12-16 14:30:00,602.38,602.72,602.1,602.72,2500.0,602.38,602.72,602.1,602.72,2500.0
2014-12-16 14:40:00,602.35,602.76,601.71,602.13,5900.0,602.35,602.76,601.71,602.13,5900.0
2014-12-16 14:50:00,601.97,602.08,600.11,601.75,9600.0,601.97,602.08,600.11,601.75,9600.0
2014-12-16 15:00:00,602.01,603.65,601.66,602.82,4600.0,602.01,603.65,601.66,602.82,4600.0
2014-12-16 15:10:00,603.24,603.59,602.66,603.32,2600.0,603.24,603.59,602.66,603.32,2600.0
2014-12-16 15:20:00,603.02,603.4,601.93,602.38,3600.0,603.02,603.4,601.93,602.38,3600.0
2014-12-16 15:30:00,601.9,602.12,601.58,601.59,4000.0,601.9,602.12,601.58,601.59,4000.0
2014-12-16 15:40:00,601.28,601.28,600.09,600.9,6700.0,601.28,601.28,600.09,600.9,6700.0
2014-12-16 15:50:00,600.55,600.55,598.02,598.42,24300.0,600.55,600.55,598.02,598.42,24300.0
2014-12-17 09:30:00,600.0,602.88,597.64,600.61,5800.0,600.0,602.88,597.64,600.61,5800.0
2014-12-17 09:40:00,600.63,601.99,599.3,599.3,3500.0,600.63,601.99,599.3,599.3,3500.0
2014-12-17 09:50:00,600.36,600.99,599.33,600.61,6300.0,600.36,600.99,599.33,600.61,6300.0
2014-12-17 10:00:00,600.87,601.17,599.77,599.82,3200.0,600.87,601.17,599.77,599.82,3200.0
2014-12-17 10:10:00,599.19,599.95,598.56,598.76,1900.0,599.19,599.95,598.56,598.76,1900.0
2014-12-17 10:20:00,599.35,599.35,596.97,597.44,2200.0,599.35,599.35,596.97,597.44,2200.0
2014-12-17 10:30:00,597.13,597.93,595.99,596.68,5000.0,597.13,597.93,595.99,596.68,5000.0
2014-12-17 10:40:00,596.96,598.1,595.57,596.16,5500.0,596.96,598.1,595.57,596.16,5500.0
2014-12-17 10:50:00,596.07,596.07,594.91,595.41,3600.0,596.07,596.07,594.91,595.41,3600.0
2014-12-17 11:00:00,595.37,596.21,595.34,596.11,1300.0,595.37,596.21,595.34,596.11,1300.0
2014-12-17 11:10:00,596.13,596.72,595.74,596.26,1900.0,596.13,596.72,595.74,596.26,1900.0
2014-12-17 11:20:00,597.14,598.15,597.14,598.14,700.0,597.14,598.15,597.14,598.14,700.0
2014-12-17 11:30:00,597.35,598.69,597.35,598.54,2000.0,597.35,598.69,597.35,598.54,2000.0
2014-12-17 11:40:00,598.68,599.28,598.28,598.98,1900.0,598.68,599.28,598.28,598.98,1900.0
2014-12-17 11:50:00,598.98,599.62,598.75,599.14,1100.0,598.98,599.62,598.75,599.14,1100.0
2014-12-17 12:00:00,599.56,599.56,598.76,599.22,1100.0,599.56,599.56,598.76,599.22,1100.0
2014-12-17 12:10:00,599.29,599.44,598.06,598.07,2400.0,599.29,599.44,598.06,598.07,2400.0
2014-12-17 12:20:00,598.06,598.06,597.51,597.83,1000.0,598.06,598.06,597.51,597.83,1000.0
2014-12-17 12:30:00,597.82,598.65,597.49,597.76,2400.0,597.82,598.65,597.49,597.76,2400.0
2014-12-17 12:40:00,597.86,597.9,597.34,597.9,1800.0,597.86,597.9,597.34,597.9,1800.0
2014-12-17 12:50:00,598.05,599.23,597.92,598.88,2300.0,598.05,599.23,597.92,598.88,2300.0
2014-12-17 13:00:00,599.24,599.75,598.61,599.42,2000.0,599.24,599.75,598.61,599.42,2000.0
2014-12-17 13:10:00,599.77,599.89,599.28,599.85,3100.0,599.77,599.89,599.28,599.85,3100.0
2014-12-17 13:20:00,599.91,599.91,598.88,599.28,1400.0,599.91,599.91,598.88,599.28,1400.0
2014-12-17 13:30:00,599.0,599.34,598.51,598.89,3500.0,599.0,599.34,598.51,598.89,3500.0
2014-12-17 13:40:00,599.16,599.28,598.7,599.28,2400.0,599.16,599.28,598.7,599.28,2400.0
2014-12-17 13:50:00,599.15,600.8,598.87,600.8,3800.0,599.15,600.8,598.87,600.8,3800.0
2014-12-17 14:00:00,600.78,603.9,599.87,601.95,7800.0,600.78,603.9,599.87,601.95,7800.0
2014-12-17 14:10:00,601.88,603.89,601.29,602.74,6900.0,601.88,603.89,601.29,602.74,6900.0
2014-12-17 14:20:00,602.3,603.85,602.22,602.74,4100.0,602.3,603.85,602.22,602.74,4100.0
2014-12-17 14:30:00,602.77,603.55,601.99,603.5,2600.0,602.77,603.55,601.99,603.5,2600.0
2014-12-17 14:40:00,603.37,603.4,602.36,602.44,3400.0,603.37,603.4,602.36,602.44,3400.0
2014-12-17 14:50:00,602.0,603.8,601.66,602.43,3500.0,602.0,603.8,601.66,602.43,3500.0
2014-12-17 15:00:00,602.97,602.97,600.79,601.08,3500.0,602.97,602.97,600.79,601.08,3500.0
2014-12-17 15:10:00,601.32,601.94,600.34,601.73,3500.0,601.32,601.94,600.34,601.73,3500.0
2014-12-17 15:20:00,601.73,602.37,601.1,602.11,15100.0,601.73,602.37,601.1,602.11,15100.0
2014-12-17 15:30:00,602.02,603.1,601.88,602.53,3700.0,602.02,603.1,601.88,602.53,3700.0
2014-12-17 15:40:00,602.57,603.48,602.2,603.01,17600.0,602.57,603.48,602.2,603.01,17600.0
2014-12-17 15:50:00,603.46,604.19,601.93,602.01,42100.0,603.46,604.19,601.93,602.01,42100.0
2014-12-18 09:30:00,606.77,607.45,601.01,602.57,4700.0,606.77,607.45,601.01,602.57,4700.0
2014-12-18 09:40:00,602.15,602.19,600.35,601.14,2000.0,602.15,602.19,600.35,601.14,2000.0
2014-12-18 09:50:00,600.6,601.25,600.26,601.25,4800.0,600.6,601.25,600.26,601.25,4800.0
2014-12-18 10:00:00,601.6,602.94,600.12,601.57,4000.0,601.6,602.94,600.12,601.57,4000.0
2014-12-18 10:10:00,602.44,604.49,602.27,603.79,3900.0,602.44,604.49,602.27,603.79,3900.0
2014-12-18 10:20:00,603.83,605.21,603.66,604.6,4500.0,603.83,605.21,603.66,604.6,4500.0
2014-12-18 10:30:00,605.29,606.41,604.67,605.06,5200.0,605.29,606.41,604.67,605.06,5200.0
2014-12-18 10:40:00,604.87,605.95,604.67,605.93,5900.0,604.87,605.95,604.67,605.93,5900.0
2014-12-18 10:50:00,605.63,605.95,604.89,605.75,3500.0,605.63,605.95,604.89,605.75,3500.0
2014-12-18 11:00:00,605.7,605.73,603.95,604.63,5400.0,605.7,605.73,603.95,604.63,5400.0
2014-12-18 11:10:00,604.62,605.72,604.08,605.11,3100.0,604.62,605.72,604.08,605.11,3100.0
2014-12-18 11:20:00,605.47,606.36,605.37,605.99,5800.0,605.47,606.36,605.37,605.99,5800.0
2014-12-18 11:30:00,606.23,606.3,605.13,605.54,3300.0,606.23,606.3,605.13,605.54,3300.0
2014-12-18 11:40:00,606.28,606.55,605.74,606.55,1200.0,606.28,606.55,605.74,606.55,1200.0
2014-12-18 11:50:00,606.47,607.73,606.25,607.33,2500.0,606.47,607.73,606.25,607.33,2500.0
2014-12-18 12:00:00,607.7,608.16,606.61,606.61,5900.0,607.7,608.16,606.61,606.61,5900.0
2014-12-18 12:10:00,607.0,607.11,606.21,606.21,4400.0,607.0,607.11,606.21,606.21,4400.0
2014-12-18 12:20:00,606.72,607.48,605.97,606.3,2700.0,606.72,607.48,605.97,606.3,2700.0
2014-12-18 12:30:00,606.49,607.8,606.0,607.03,4200.0,606.49,607.8,606.0,607.03,4200.0
2014-12-18 12:40:00,606.89,607.5,606.42,606.53,7000.0,606.89,607.5,606.42,606.53,7000.0
2014-12-18 12:50:00,606.98,608.4,606.97,608.4,2300.0,606.98,608.4,606.97,608.4,2300.0
2014-12-18 13:00:00,608.37,608.65,607.4,607.86,4000.0,608.37,608.65,607.4,607.86,4000.0
2014-12-18 13:10:00,607.64,608.38,607.07,608.0,12100.0,607.64,608.38,607.07,608.0,12100.0
2014-12-18 13:20:00,608.04,608.2,607.45,607.67,3900.0,608.04,608.2,607.45,607.67,3900.0
2014-12-18 13:30:00,607.67,609.3,607.67,608.43,5000.0,607.67,609.3,607.67,608.43,5000.0
2014-12-18 13:40:00,608.69,608.85,607.64,608.45,3400.0,608.69,608.85,607.64,608.45,3400.0
2014-12-18 13:50:00,607.67,608.81,607.61,608.24,1700.0,607.67,608.81,607.61,608.24,1700.0
2014-12-18 14:00:00,609.13,609.13,608.03,608.75,900.0,609.13,609.13,608.03,608.75,900.0
2014-12-18 14:10:00,608.53,609.5,608.22,609.43,6400.0,608.53,609.5,608.22,609.43,6400.0
2014-12-18 14:20:00,609.37,610.0,608.91,609.63,3300.0,609.37,610.0,608.91,609.63,3300.0
2014-12-18 14:30:00,609.15,610.7,608.96,610.7,4500.0,609.15,610.7,608.96,610.7,4500.0
2014-12-18 14:40:00,610.27,610.77,609.28,609.79,3600.0,610.27,610.77,609.28,609.79,3600.0
2014-12-18 14:50:00,610.06,611.12,609.59,610.59,6400.0,610.06,611.12,609.59,610.59,6400.0
2014-12-18 15:00:00,610.33,611.83,610.31,611.07,6800.0,610.33,611.83,610.31,611.07,6800.0
2014-12-18 15:10:00,611.51,611.79,611.02,611.53,4400.0,611.51,611.79,611.02,611.53,4400.0
2014-12-18 15:20:00,611.49,611.94,611.02,611.86,7000.0,611.49,611.94,611.02,611.86,7000.0
2014-12-18 15:30:00,611.89,612.82,611.64,612.82,9700.0,611.89,612.82,611.64,612.82,9700.0
2014-12-18 15:40:00,612.56,613.75,612.48,613.75,22800.0,612.56,613.75,612.48,613.75,22800.0
2014-12-18 15:50:00,613.97,616.11,613.82,615.47,30400.0,613.97,616.11,613.82,615.47,30400.0
2014-12-19 09:30:00,620.56,620.56,615.49,617.17,40000.0,620.56,620.56,615.49,617.17,40000.0
2014-12-19 09:40:00,615.49,615.59,612.56,614.28,3500.0,615.49,615.59,612.56,614.28,3500.0
2014-12-19 09:50:00,614.98,617.92,614.98,617.92,2300.0,614.98,617.92,614.98,617.92,2300.0
2014-12-19 10:00:00,617.46,618.1,616.82,617.69,3500.0,617.46,618.1,616.82,617.69,3500.0
2014-12-19 10:10:00,617.59,618.59,617.19,618.38,4900.0,617.59,618.59,617.19,618.38,4900.0
2014-12-19 10:20:00,617.61,618.76,617.61,617.61,1400.0,617.61,618.76,617.61,617.61,1400.0
2014-12-19 10:30:00,618.55,618.55,617.44,617.92,4100.0,618.55,618.55,617.44,617.92,4100.0
2014-12-19 10:40:00,618.57,618.57,617.03,617.26,2500.0,618.57,618.57,617.03,617.26,2500.0
2014-12-19 10:50:00,616.96,618.08,616.92,618.01,4600.0,616.96,618.08,616.92,618.01,4600.0
2014-12-19 11:00:00,617.5,617.81,616.1,616.11,4600.0,617.5,617.81,616.1,616.11,4600.0
2014-12-19 11:10:00,615.95,615.95,614.41,614.41,1700.0,615.95,615.95,614.41,614.41,1700.0
2014-12-19 11:20:00,613.76,614.26,612.93,613.65,2000.0,613.76,614.26,612.93,613.65,2000.0
2014-12-19 11:30:00,613.65,613.97,612.94,612.94,4700.0,613.65,613.97,612.94,612.94,4700.0
2014-12-19 11:40:00,612.94,613.2,612.16,612.16,2000.0,612.94,613.2,612.16,612.16,2000.0
2014-12-19 11:50:00,612.2,612.38,611.3,611.31,1300.0,612.2,612.38,611.3,611.31,1300.0
2014-12-19 12:00:00,610.71,611.2,610.64,610.9,1300.0,610.71,611.2,610.64,610.9,1300.0
2014-12-19 12:10:00,610.64,613.06,610.64,613.04,8700.0,610.64,613.06,610.64,613.04,8700.0
2014-12-19 12:20:00,613.4,613.9,612.41,613.44,4900.0,613.4,613.9,612.41,613.44,4900.0
2014-12-19 12:30:00,613.23,613.56,612.33,613.56,1500.0,613.23,613.56,612.33,613.56,1500.0
2014-12-19 12:40:00,613.53,614.81,613.53,614.81,1300.0,613.53,614.81,613.53,614.81,1300.0
2014-12-19 12:50:00,614.68,615.63,614.68,615.22,8000.0,614.68,615.63,614.68,615.22,8000.0
2014-12-19 13:00:00,615.33,615.33,614.21,614.21,2000.0,615.33,615.33,614.21,614.21,2000.0
2014-12-19 13:10:00,613.51,614.88,613.46,614.74,2600.0,613.51,614.88,613.46,614.74,2600.0
2014-12-19 13:20:00,614.75,614.77,614.43,614.77,1200.0,614.75,614.77,614.43,614.77,1200.0
2014-12-19 13:30:00,614.85,615.37,614.67,614.67,3000.0,614.85,615.37,614.67,614.67,3000.0
2014-12-19 13:40:00,614.26,614.26,613.16,614.0,2400.0,614.26,614.26,613.16,614.0,2400.0
2014-12-19 13:50:00,613.75,613.75,613.2,613.2,1800.0,613.75,613.75,613.2,613.2,1800.0
2014-12-19 14:00:00,613.35,613.72,613.24,613.72,600.0,613.35,613.72,613.24,613.72,600.0
2014-12-19 14:10:00,613.89,614.31,613.27,614.01,3200.0,613.89,614.31,613.27,614.01,3200.0
2014-12-19 14:20:00,613.32,614.14,613.32,614.14,1500.0,613.32,614.14,613.32,614.14,1500.0
2014-12-19 14:30:00,614.09,614.2,613.94,613.94,1600.0,614.09,614.2,613.94,613.94,1600.0
2014-12-19 14:40:00,613.48,614.47,613.27,614.47,2800.0,613.48,614.47,613.27,614.47,2800.0
2014-12-19 14:50:00,613.91,614.12,613.91,614.02,500.0,613.91,614.12,613.91,614.02,500.0
2014-12-19 15:00:00,614.68,614.71,613.34,613.48,1300.0,614.68,614.71,613.34,613.48,1300.0
2014-12-19 15:10:00,613.57,614.83,613.22,614.17,6600.0,613.57,614.83,613.22,614.17,6600.0
2014-12-19 15:20:00,614.18,614.28,613.57,614.21,7200.0,614.18,614.28,613.57,614.21,7200.0
2014-12-19 15:30:00,614.3,614.61,613.81,614.36,10400.0,614.3,614.61,613.81,614.36,10400.0
2014-12-19 15:40:00,614.37,614.84,613.98,614.39,16100.0,614.37,614.84,613.98,614.39,16100.0
2014-12-19 15:50:00,614.29,614.65,613.32,613.46,22300.0,614.29,614.65,613.32,613.46,22300.0
2014-12-22 09:30:00,614.89,616.84,614.41,615.4,5600.0,614.89,616.84,614.41,615.4,5600.0
2014-12-22 09:40:00,613.81,614.25,612.31,613.9,3300.0,613.81,614.25,612.31,613.9,3300.0
2014-12-22 09:50:00,613.64,614.31,612.8,613.32,3700.0,613.64,614.31,612.8,613.32,3700.0
2014-12-22 10:00:00,613.25,613.7,611.84,612.73,2400.0,613.25,613.7,611.84,612.73,2400.0
2014-12-22 10:10:00,612.73,614.51,612.71,614.5,3100.0,612.73,614.51,612.71,614.5,3100.0
2014-12-22 10:20:00,614.05,617.01,614.05,616.97,4900.0,614.05,617.01,614.05,616.97,4900.0
2014-12-22 10:30:00,617.07,617.31,615.18,615.18,3600.0,617.07,617.31,615.18,615.18,3600.0
2014-12-22 10:40:00,615.0,616.01,615.0,615.92,3500.0,615.0,616.01,615.0,615.92,3500.0
2014-12-22 10:50:00,615.49,615.87,614.51,614.51,3400.0,615.49,615.87,614.51,614.51,3400.0
2014-12-22 11:00:00,614.51,615.18,613.64,614.75,2700.0,614.51,615.18,613.64,614.75,2700.0
2014-12-22 11:10:00,615.15,615.15,614.46,614.46,2700.0,615.15,615.15,614.46,614.46,2700.0
2014-12-22 11:20:00,614.8,615.69,614.79,615.0,6600.0,614.8,615.69,614.79,615.0,6600.0
2014-12-22 11:30:00,615.03,615.63,615.03,615.48,1700.0,615.03,615.63,615.03,615.48,1700.0
2014-12-22 11:40:00,615.18,615.32,614.28,614.49,1500.0,615.18,615.32,614.28,614.49,1500.0
2014-12-22 11:50:00,614.22,614.65,613.2,614.65,2900.0,614.22,614.65,613.2,614.65,2900.0
2014-12-22 12:00:00,614.78,615.85,614.65,615.31,3900.0,614.78,615.85,614.65,615.31,3900.0
2014-12-22 12:10:00,615.31,615.72,614.6,615.09,3500.0,615.31,615.72,614.6,615.09,3500.0
2014-12-22 12:20:00,615.34,615.68,614.61,614.61,2000.0,615.34,615.68,614.61,614.61,2000.0
2014-12-22 12:30:00,615.29,615.29,614.65,614.65,300.0,615.29,615.29,614.65,614.65,300.0
2014-12-22 12:40:00,615.08,615.82,615.08,615.19,3700.0,615.08,615.82,615.08,615.19,3700.0
2014-12-22 12:50:00,615.15,615.35,615.08,615.17,1700.0,615.15,615.35,615.08,615.17,1700.0
2014-12-22 13:00:00,615.17,615.29,614.91,615.29,1200.0,615.17,615.29,614.91,615.29,1200.0
2014-12-22 13:10:00,615.33,616.49,615.06,615.89,6300.0,615.33,616.49,615.06,615.89,6300.0
2014-12-22 13:20:00,616.22,616.22,615.15,615.23,1900.0,616.22,616.22,615.15,615.23,1900.0
2014-12-22 13:30:00,615.43,615.67,615.07,615.53,3700.0,615.43,615.67,615.07,615.53,3700.0
2014-12-22 13:40:00,615.47,615.75,615.17,615.46,3900.0,615.47,615.75,615.17,615.46,3900.0
2014-12-22 13:50:00,615.78,615.78,614.84,615.13,1700.0,615.78,615.78,614.84,615.13,1700.0
2014-12-22 14:00:00,615.0,615.49,614.62,615.06,3800.0,615.0,615.49,614.62,615.06,3800.0
2014-12-22 14:10:00,615.29,615.29,614.44,614.69,1200.0,615.29,615.29,614.44,614.69,1200.0
2014-12-22 14:20:00,614.83,614.94,614.7,614.92,2900.0,614.83,614.94,614.7,614.92,2900.0
2014-12-22 14:30:00,614.97,615.44,614.97,615.17,2400.0,614.97,615.44,614.97,615.17,2400.0
2014-12-22 14:40:00,615.09,615.4,615.02,615.13,1800.0,615.09,615.4,615.02,615.13,1800.0
2014-12-22 14:50:00,615.08,615.29,614.54,614.79,2500.0,615.08,615.29,614.54,614.79,2500.0
2014-12-22 15:00:00,614.52,614.99,614.3,614.94,3900.0,614.52,614.99,614.3,614.94,3900.0
2014-12-22 15:10:00,615.17,615.38,614.91,615.18,6000.0,615.17,615.38,614.91,615.18,6000.0
2014-12-22 15:20:00,614.69,615.57,614.59,614.87,5300.0,614.69,615.57,614.59,614.87,5300.0
2014-12-22 15:30:00,615.01,615.26,614.86,615.0,4600.0,615.01,615.26,614.86,615.0,4600.0
2014-12-22 15:40:00,615.06,615.76,614.57,615.52,11500.0,615.06,615.76,614.57,615.52,11500.0
2014-12-22 15:50:00,615.53,616.83,615.1,616.64,14100.0,615.53,616.83,615.1,616.64,14100.0
2014-12-23 09:30:00,619.0,619.94,617.78,619.79,1900.0,619.0,619.94,617.78,619.79,1900.0
2014-12-23 09:40:00,619.02,620.41,618.23,620.41,2300.0,619.02,620.41,618.23,620.41,2300.0
2014-12-23 09:50:00,620.29,623.11,620.22,622.62,1900.0,620.29,623.11,620.22,622.62,1900.0
2014-12-23 10:00:00,622.25,623.94,622.23,622.52,2000.0,622.25,623.94,622.23,622.52,2000.0
2014-12-23 10:10:00,623.0,623.55,622.34,622.84,1000.0,623.0,623.55,622.34,622.84,1000.0
2014-12-23 10:20:00,622.37,623.0,620.96,621.44,9100.0,622.37,623.0,620.96,621.44,9100.0
2014-12-23 10:30:00,621.67,621.8,621.25,621.25,1500.0,621.67,621.8,621.25,621.25,1500.0
2014-12-23 10:40:00,621.94,622.04,621.0,622.04,4300.0,621.94,622.04,621.0,622.04,4300.0
2014-12-23 10:50:00,622.16,622.93,622.16,622.93,1600.0,622.16,622.93,622.16,622.93,1600.0
2014-12-23 11:00:00,621.93,622.99,621.49,622.99,2200.0,621.93,622.99,621.49,622.99,2200.0
2014-12-23 11:10:00,622.94,623.52,622.94,623.39,1600.0,622.94,623.52,622.94,623.39,1600.0
2014-12-23 11:20:00,623.15,623.43,623.15,623.42,600.0,623.15,623.43,623.15,623.42,600.0
2014-12-23 11:30:00,623.9,624.25,623.55,623.77,3200.0,623.9,624.25,623.55,623.77,3200.0
2014-12-23 11:40:00,623.13,624.18,623.13,624.02,2300.0,623.13,624.18,623.13,624.02,2300.0
2014-12-23 11:50:00,624.24,624.24,623.61,623.61,700.0,624.24,624.24,623.61,623.61,700.0
2014-12-23 12:00:00,624.22,624.22,623.62,623.62,1000.0,624.22,624.22,623.62,623.62,1000.0
2014-12-23 12:10:00,623.66,624.25,623.11,624.15,3400.0,623.66,624.25,623.11,624.15,3400.0
2014-12-23 12:20:00,624.46,625.22,624.31,625.16,7200.0,624.46,625.22,624.31,625.16,7200.0
2014-12-23 12:30:00,624.88,625.23,624.77,625.08,2400.0,624.88,625.23,624.77,625.08,2400.0
2014-12-23 12:40:00,625.35,626.19,625.07,625.84,3900.0,625.35,626.19,625.07,625.84,3900.0
2014-12-23 12:50:00,625.98,625.98,625.94,625.94,600.0,625.98,625.98,625.94,625.94,600.0
2014-12-23 13:00:00,625.46,625.61,625.29,625.47,4500.0,625.46,625.61,625.29,625.47,4500.0
2014-12-23 13:10:00,625.21,625.21,624.86,625.07,1200.0,625.21,625.21,624.86,625.07,1200.0
2014-12-23 13:20:00,624.54,624.9,623.8,624.0,1300.0,624.54,624.9,623.8,624.0,1300.0
2014-12-23 13:30:00,623.89,624.86,623.89,624.66,1700.0,623.89,624.86,623.89,624.66,1700.0
2014-12-23 13:40:00,624.81,624.98,624.68,624.68,300.0,624.81,624.98,624.68,624.68,300.0
2014-12-23 13:50:00,624.93,624.94,624.62,624.62,900.0,624.93,624.94,624.62,624.62,900.0
2014-12-23 14:00:00,624.72,624.9,624.66,624.9,600.0,624.72,624.9,624.66,624.9,600.0
2014-12-23 14:10:00,624.93,624.99,624.7,624.81,2100.0,624.93,624.99,624.7,624.81,2100.0
2014-12-23 14:20:00,624.82,624.82,624.51,624.8,1600.0,624.82,624.82,624.51,624.8,1600.0
2014-12-23 14:30:00,624.88,625.07,624.43,625.03,4500.0,624.88,625.07,624.43,625.03,4500.0
2014-12-23 14:40:00,625.22,625.22,624.54,624.7,2300.0,625.22,625.22,624.54,624.7,2300.0
2014-12-23 14:50:00,624.49,624.86,624.49,624.86,2100.0,624.49,624.86,624.49,624.86,2100.0
2014-12-23 15:00:00,624.5,624.6,624.07,624.6,9700.0,624.5,624.6,624.07,624.6,9700.0
2014-12-23 15:10:00,624.48,624.48,623.12,623.17,9600.0,624.48,624.48,623.12,623.17,9600.0
2014-12-23 15:20:00,623.23,623.36,622.84,622.84,1600.0,623.23,623.36,622.84,622.84,1600.0
2014-12-23 15:30:00,622.8,622.87,621.72,621.72,3200.0,622.8,622.87,621.72,621.72,3200.0
2014-12-23 15:40:00,622.07,622.12,621.43,621.43,4300.0,622.07,622.12,621.43,621.43,4300.0
2014-12-23 15:50:00,621.57,621.69,621.27,621.38,13000.0,621.57,621.69,621.27,621.38,13000.0
2014-12-24 09:30:00,621.73,624.38,621.5,622.21,1200.0,621.73,624.38,621.5,622.21,1200.0
2014-12-24 09:40:00,621.61,621.61,621.61,621.61,100.0,621.61,621.61,621.61,621.61,100.0
2014-12-24 09:50:00,622.0,623.0,620.81,621.34,4800.0,622.0,623.0,620.81,621.34,4800.0
2014-12-24 10:00:00,620.93,621.51,619.68,619.82,1900.0,620.93,621.51,619.68,619.82,1900.0
2014-12-24 10:10:00,619.43,619.79,618.81,619.2,1300.0,619.43,619.79,618.81,619.2,1300.0
2014-12-24 10:20:00,619.82,619.91,619.01,619.78,3500.0,619.82,619.91,619.01,619.78,3500.0
2014-12-24 10:30:00,618.98,619.78,618.52,619.78,3600.0,618.98,619.78,618.52,619.78,3600.0
2014-12-24 10:40:00,619.93,619.95,619.16,619.8,5400.0,619.93,619.95,619.16,619.8,5400.0
2014-12-24 10:50:00,619.42,619.43,618.51,619.11,1200.0,619.42,619.43,618.51,619.11,1200.0
2014-12-24 11:00:00,619.33,619.93,618.9,619.67,2000.0,619.33,619.93,618.9,619.67,2000.0
2014-12-24 11:10:00,619.82,619.94,619.6,619.9,700.0,619.82,619.94,619.6,619.9,700.0
2014-12-24 11:20:00,619.54,619.7,618.96,619.29,2400.0,619.54,619.7,618.96,619.29,2400.0
2014-12-24 11:30:00,618.9,618.9,618.21,618.21,800.0,618.9,618.9,618.21,618.21,800.0
2014-12-24 11:40:00,618.21,618.39,618.01,618.01,500.0,618.21,618.39,618.01,618.01,500.0
2014-12-24 11:50:00,618.03,618.74,618.03,618.74,1200.0,618.03,618.74,618.03,618.74,1200.0
2014-12-24 12:00:00,618.54,618.61,618.52,618.52,1000.0,618.54,618.61,618.52,618.52,1000.0
2014-12-24 12:10:00,618.78,618.82,618.3,618.82,300.0,618.78,618.82,618.3,618.82,300.0
2014-12-24 12:20:00,618.75,618.83,618.29,618.29,1400.0,618.75,618.83,618.29,618.29,1400.0
2014-12-24 12:30:00,618.55,618.55,618.03,618.27,1100.0,618.55,618.55,618.03,618.27,1100.0
2014-12-24 12:40:00,618.0,618.66,617.81,618.18,3800.0,618.0,618.66,617.81,618.18,3800.0
2014-12-24 12:50:00,618.17,618.7,617.43,617.43,4600.0,618.17,618.7,617.43,617.43,4600.0
2014-12-26 09:30:00,618.4,624.97,618.11,621.1,1300.0,618.4,624.97,618.11,621.1,1300.0
2014-12-26 09:40:00,622.93,622.93,620.89,621.82,400.0,622.93,622.93,620.89,621.82,400.0
2014-12-26 09:50:00,621.02,621.02,619.73,619.73,1100.0,621.02,621.02,619.73,619.73,1100.0
2014-12-26 10:00:00,619.18,620.28,619.18,619.67,1300.0,619.18,620.28,619.18,619.67,1300.0
2014-12-26 10:10:00,619.67,619.67,618.11,618.11,2600.0,619.67,619.67,618.11,618.11,2600.0
2014-12-26 10:20:00,618.25,619.31,618.05,618.19,3100.0,618.25,619.31,618.05,618.19,3100.0
2014-12-26 10:30:00,617.44,617.92,617.43,617.92,500.0,617.44,617.92,617.43,617.92,500.0
2014-12-26 10:40:00,617.29,617.4,616.68,616.68,1100.0,617.29,617.4,616.68,616.68,1100.0
2014-12-26 10:50:00,616.95,617.02,616.49,616.67,400.0,616.95,617.02,616.49,616.67,400.0
2014-12-26 11:00:00,616.62,616.75,615.93,615.93,1500.0,616.62,616.75,615.93,615.93,1500.0
2014-12-26 11:10:00,616.21,616.4,615.98,615.98,1200.0,616.21,616.4,615.98,615.98,1200.0
2014-12-26 11:20:00,616.38,616.99,616.08,616.83,4300.0,616.38,616.99,616.08,616.83,4300.0
2014-12-26 11:30:00,616.86,616.86,616.36,616.36,600.0,616.86,616.86,616.36,616.36,600.0
2014-12-26 11:40:00,616.72,616.97,616.58,616.58,1800.0,616.72,616.97,616.58,616.58,1800.0
2014-12-26 11:50:00,616.27,616.27,615.43,615.56,1700.0,616.27,616.27,615.43,615.56,1700.0
2014-12-26 12:00:00,615.68,616.9,615.53,616.14,2600.0,615.68,616.9,615.53,616.14,2600.0
2014-12-26 12:10:00,616.94,618.68,616.94,618.28,2200.0,616.94,618.68,616.94,618.28,2200.0
2014-12-26 12:20:00,618.67,619.34,618.67,619.34,200.0,618.67,619.34,618.67,619.34,200.0
2014-12-26 12:30:00,619.69,620.49,619.34,620.1,1600.0,619.69,620.49,619.34,620.1,1600.0
2014-12-26 12:40:00,619.54,619.92,619.54,619.67,800.0,619.54,619.92,619.54,619.67,800.0
2014-12-26 12:50:00,619.61,619.61,619.61,619.61,300.0,619.61,619.61,619.61,619.61,300.0
2014-12-26 13:00:00,619.74,619.75,619.05,619.64,1200.0,619.74,619.75,619.05,619.64,1200.0
2014-12-26 13:10:00,619.67,619.67,619.61,619.61,300.0,619.67,619.67,619.61,619.61,300.0
2014-12-26 13:20:00,619.83,620.15,619.83,619.99,1400.0,619.83,620.15,619.83,619.99,1400.0
2014-12-26 13:30:00,620.73,621.44,620.73,621.44,500.0,620.73,621.44,620.73,621.44,500.0
2014-12-26 13:40:00,621.71,621.8,621.71,621.8,200.0,621.71,621.8,621.71,621.8,200.0
2014-12-26 13:50:00,621.9,622.69,621.9,622.5,2900.0,621.9,622.69,621.9,622.5,2900.0
2014-12-26 14:00:00,622.49,622.95,622.31,622.72,1600.0,622.49,622.95,622.31,622.72,1600.0
2014-12-26 14:10:00,622.73,622.83,620.96,621.59,2200.0,622.73,622.83,620.96,621.59,2200.0
2014-12-26 14:20:00,621.57,622.24,621.57,622.24,3200.0,621.57,622.24,621.57,622.24,3200.0
2014-12-26 14:30:00,621.7,621.87,621.04,621.04,2300.0,621.7,621.87,621.04,621.04,2300.0
2014-12-26 14:40:00,621.1,621.1,619.99,619.99,1900.0,621.1,621.1,619.99,619.99,1900.0
2014-12-26 14:50:00,619.85,620.2,619.85,620.2,700.0,619.85,620.2,619.85,620.2,700.0
2014-12-26 15:00:00,619.86,620.19,619.32,619.32,500.0,619.86,620.19,619.32,619.32,500.0
2014-12-26 15:10:00,619.28,620.1,619.28,620.1,900.0,619.28,620.1,619.28,620.1,900.0
2014-12-26 15:20:00,620.04,620.22,620.04,620.09,1100.0,620.04,620.22,620.04,620.09,1100.0
2014-12-26 15:30:00,620.21,620.25,619.14,619.52,2000.0,620.21,620.25,619.14,619.52,2000.0
2014-12-26 15:40:00,619.74,619.86,618.71,619.33,1800.0,619.74,619.86,618.71,619.33,1800.0
2014-12-26 15:50:00,618.97,619.26,618.58,618.77,6800.0,618.97,619.26,618.58,618.77,6800.0
2014-12-29 09:30:00,618.13,619.21,617.15,619.21,1500.0,618.13,619.21,617.15,619.21,1500.0
2014-12-29 09:40:00,617.93,621.24,617.93,619.86,1600.0,617.93,621.24,617.93,619.86,1600.0
2014-12-29 09:50:00,621.02,624.57,621.0,624.34,2900.0,621.02,624.57,621.0,624.34,2900.0
2014-12-29 10:00:00,623.31,623.64,621.35,621.8,2700.0,623.31,623.64,621.35,621.8,2700.0
2014-12-29 10:10:00,621.51,622.68,621.51,622.54,1100.0,621.51,622.68,621.51,622.54,1100.0
2014-12-29 10:20:00,622.84,623.27,622.0,623.27,5300.0,622.84,623.27,622.0,623.27,5300.0
2014-12-29 10:30:00,623.56,623.56,619.33,620.92,2500.0,623.56,623.56,619.33,620.92,2500.0
2014-12-29 10:40:00,621.47,621.83,621.07,621.35,700.0,621.47,621.83,621.07,621.35,700.0
2014-12-29 10:50:00,621.93,622.01,621.4,621.4,700.0,621.93,622.01,621.4,621.4,700.0
2014-12-29 11:00:00,621.4,621.73,620.78,621.73,600.0,621.4,621.73,620.78,621.73,600.0
2014-12-29 11:10:00,621.23,621.23,619.98,620.26,1000.0,621.23,621.23,619.98,620.26,1000.0
2014-12-29 11:20:00,620.34,620.71,619.26,619.26,2900.0,620.34,620.71,619.26,619.26,2900.0
2014-12-29 11:30:00,619.3,619.92,619.3,619.88,1900.0,619.3,619.92,619.3,619.88,1900.0
2014-12-29 11:40:00,619.94,620.11,619.91,620.09,700.0,619.94,620.11,619.91,620.09,700.0
2014-12-29 11:50:00,619.91,619.91,619.5,619.5,1500.0,619.91,619.91,619.5,619.5,1500.0
2014-12-29 12:00:00,619.5,620.7,619.5,620.45,3100.0,619.5,620.7,619.5,620.45,3100.0
2014-12-29 12:10:00,619.51,619.74,619.51,619.74,200.0,619.51,619.74,619.51,619.74,200.0
2014-12-29 12:20:00,619.5,620.52,619.5,620.52,1000.0,619.5,620.52,619.5,620.52,1000.0
2014-12-29 12:30:00,620.72,621.0,620.72,621.0,400.0,620.72,621.0,620.72,621.0,400.0
2014-12-29 12:40:00,621.3,621.46,621.3,621.46,200.0,621.3,621.46,621.3,621.46,200.0
2014-12-29 12:50:00,621.52,621.52,621.52,621.52,100.0,621.52,621.52,621.52,621.52,100.0
2014-12-29 13:00:00,621.95,622.65,621.4,622.2,2500.0,621.95,622.65,621.4,622.2,2500.0
2014-12-29 13:10:00,621.67,622.35,621.67,621.88,3700.0,621.67,622.35,621.67,621.88,3700.0
2014-12-29 13:20:00,621.97,622.0,621.09,621.09,1200.0,621.97,622.0,621.09,621.09,1200.0
2014-12-29 13:30:00,622.06,622.06,621.52,621.52,300.0,622.06,622.06,621.52,621.52,300.0
2014-12-29 13:40:00,622.47,622.47,621.48,622.17,900.0,622.47,622.47,621.48,622.17,900.0
2014-12-29 13:50:00,621.4,621.56,621.4,621.56,300.0,621.4,621.56,621.4,621.56,300.0
2014-12-29 14:00:00,621.56,621.56,621.56,621.56,0.0,621.56,621.56,621.56,621.56,0.0
2014-12-29 14:10:00,622.33,622.38,622.15,622.15,400.0,622.33,622.38,622.15,622.15,400.0
2014-12-29 14:20:00,622.21,622.3,621.85,622.14,1100.0,622.21,622.3,621.85,622.14,1100.0
2014-12-29 14:30:00,622.09,622.09,621.8,621.8,700.0,622.09,622.09,621.8,621.8,700.0
2014-12-29 14:40:00,622.39,622.84,622.39,622.84,800.0,622.39,622.84,622.39,622.84,800.0
2014-12-29 14:50:00,623.1,623.69,623.1,623.69,1500.0,623.1,623.69,623.1,623.69,1500.0
2014-12-29 15:00:00,623.68,623.8,623.44,623.44,600.0,623.68,623.8,623.44,623.44,600.0
2014-12-29 15:10:00,623.86,624.82,623.86,624.69,2000.0,623.86,624.82,623.86,624.69,2000.0
2014-12-29 15:20:00,624.18,625.78,624.18,624.72,3300.0,624.18,625.78,624.18,624.72,3300.0
2014-12-29 15:30:00,624.82,624.82,624.23,624.61,1700.0,624.82,624.82,624.23,624.61,1700.0
2014-12-29 15:40:00,624.68,625.28,624.34,624.69,3700.0,624.68,625.28,624.34,624.69,3700.0
2014-12-29 15:50:00,624.85,625.28,624.44,624.51,8400.0,624.85,625.28,624.44,624.51,8400.0
2014-12-30 09:30:00,623.32,623.44,619.09,620.74,2600.0,623.32,623.44,619.09,620.74,2600.0
2014-12-30 09:40:00,623.06,623.84,623.05,623.84,600.0,623.06,623.84,623.05,623.84,600.0
2014-12-30 09:50:00,623.29,623.43,620.24,622.65,700.0,623.29,623.43,620.24,622.65,700.0
2014-12-30 10:00:00,623.58,623.58,621.87,623.56,600.0,623.58,623.58,621.87,623.56,600.0
2014-12-30 10:10:00,623.56,623.56,620.45,620.47,8900.0,623.56,623.56,620.45,620.47,8900.0
2014-12-30 10:20:00,620.44,625.79,619.79,624.29,20700.0,620.44,625.79,619.79,624.29,20700.0
2014-12-30 10:30:00,624.55,624.97,624.3,624.3,2500.0,624.55,624.97,624.3,624.3,2500.0
2014-12-30 10:40:00,624.27,624.94,623.89,624.94,800.0,624.27,624.94,623.89,624.94,800.0
2014-12-30 10:50:00,625.09,626.09,624.96,625.79,4800.0,625.09,626.09,624.96,625.79,4800.0
2014-12-30 11:00:00,625.75,625.92,624.7,624.7,4400.0,625.75,625.92,624.7,624.7,4400.0
2014-12-30 11:10:00,625.26,625.26,624.2,625.09,3200.0,625.26,625.26,624.2,625.09,3200.0
2014-12-30 11:20:00,625.11,626.0,623.57,623.94,14800.0,625.11,626.0,623.57,623.94,14800.0
2014-12-30 11:30:00,623.75,624.74,623.75,624.01,6900.0,623.75,624.74,623.75,624.01,6900.0
2014-12-30 11:40:00,624.21,624.26,623.95,623.96,800.0,624.21,624.26,623.95,623.96,800.0
2014-12-30 11:50:00,624.21,624.28,624.15,624.28,500.0,624.21,624.28,624.15,624.28,500.0
2014-12-30 12:00:00,624.08,624.2,623.27,623.27,1600.0,624.08,624.2,623.27,623.27,1600.0
2014-12-30 12:10:00,623.41,623.77,623.14,623.14,300.0,623.41,623.77,623.14,623.14,300.0
2014-12-30 12:20:00,623.42,623.51,623.0,623.51,1300.0,623.42,623.51,623.0,623.51,1300.0
2014-12-30 12:30:00,623.45,623.65,623.34,623.65,1600.0,623.45,623.65,623.34,623.65,1600.0
2014-12-30 12:40:00,623.13,623.13,622.96,622.97,700.0,623.13,623.13,622.96,622.97,700.0
2014-12-30 12:50:00,622.98,623.1,622.27,623.09,1400.0,622.98,623.1,622.27,623.09,1400.0
2014-12-30 13:00:00,623.06,623.38,622.83,623.38,1000.0,623.06,623.38,622.83,623.38,1000.0
2014-12-30 13:10:00,623.59,623.85,623.02,623.75,800.0,623.59,623.85,623.02,623.75,800.0
2014-12-30 13:20:00,623.02,623.31,622.57,622.57,1900.0,623.02,623.31,622.57,622.57,1900.0
2014-12-30 13:30:00,622.73,622.73,622.0,622.18,1800.0,622.73,622.73,622.0,622.18,1800.0
2014-12-30 13:40:00,621.84,621.87,621.07,621.68,2300.0,621.84,621.87,621.07,621.68,2300.0
2014-12-30 13:50:00,621.71,622.12,621.71,621.88,800.0,621.71,622.12,621.71,621.88,800.0
2014-12-30 14:00:00,621.87,621.87,620.81,621.54,3400.0,621.87,621.87,620.81,621.54,3400.0
2014-12-30 14:10:00,621.43,622.09,621.3,621.72,1800.0,621.43,622.09,621.3,621.72,1800.0
2014-12-30 14:20:00,621.58,622.2,621.58,622.2,200.0,621.58,622.2,621.58,622.2,200.0
2014-12-30 14:30:00,622.24,623.43,622.24,623.05,1900.0,622.24,623.43,622.24,623.05,1900.0
2014-12-30 14:40:00,623.48,624.2,623.48,624.2,600.0,623.48,624.2,623.48,624.2,600.0
2014-12-30 14:50:00,624.25,624.26,623.55,623.91,1300.0,624.25,624.26,623.55,623.91,1300.0
2014-12-30 15:00:00,623.75,624.46,623.71,624.45,2300.0,623.75,624.46,623.71,624.45,2300.0
2014-12-30 15:10:00,624.39,624.39,623.76,624.02,1400.0,624.39,624.39,623.76,624.02,1400.0
2014-12-30 15:20:00,623.51,623.72,623.31,623.54,1800.0,623.51,623.72,623.31,623.54,1800.0
2014-12-30 15:30:00,623.53,624.91,623.33,624.91,3100.0,623.53,624.91,623.33,624.91,3100.0
2014-12-30 15:40:00,624.11,624.4,623.34,623.56,3900.0,624.11,624.4,623.34,623.56,3900.0
2014-12-30 15:50:00,623.8,623.8,622.07,622.93,5300.0,623.8,623.8,622.07,622.93,5300.0
2014-12-31 09:30:00,626.49,626.92,623.32,625.07,2300.0,626.49,626.92,623.32,625.07,2300.0
2014-12-31 09:40:00,625.96,626.91,625.0,625.2,2400.0,625.96,626.91,625.0,625.2,2400.0
2014-12-31 09:50:00,626.19,626.2,625.0,625.52,3000.0,626.19,626.2,625.0,625.52,3000.0
2014-12-31 10:00:00,625.51,626.76,625.41,626.19,2500.0,625.51,626.76,625.41,626.19,2500.0
2014-12-31 10:10:00,626.21,627.3,625.66,626.75,3000.0,626.21,627.3,625.66,626.75,3000.0
2014-12-31 10:20:00,626.8,626.8,624.43,624.43,2400.0,626.8,626.8,624.43,624.43,2400.0
2014-12-31 10:30:00,624.38,625.43,624.38,625.43,1200.0,624.38,625.43,624.38,625.43,1200.0
2014-12-31 10:40:00,625.36,625.5,625.2,625.2,1100.0,625.36,625.5,625.2,625.2,1100.0
2014-12-31 10:50:00,625.48,626.3,625.42,626.09,1200.0,625.48,626.3,625.42,626.09,1200.0
2014-12-31 11:00:00,626.18,626.73,625.78,626.13,2300.0,626.18,626.73,625.78,626.13,2300.0
2014-12-31 11:10:00,626.57,626.57,626.5,626.55,600.0,626.57,626.57,626.5,626.55,600.0
2014-12-31 11:20:00,626.55,626.55,626.11,626.42,800.0,626.55,626.55,626.11,626.42,800.0
2014-12-31 11:30:00,626.34,626.34,625.55,626.1,2400.0,626.34,626.34,625.55,626.1,2400.0
2014-12-31 11:40:00,626.4,626.83,626.35,626.83,900.0,626.4,626.83,626.35,626.83,900.0
2014-12-31 11:50:00,626.33,626.47,625.47,625.96,1300.0,626.33,626.47,625.47,625.96,1300.0
2014-12-31 12:00:00,625.76,626.42,625.76,625.76,800.0,625.76,626.42,625.76,625.76,800.0
2014-12-31 12:10:00,625.41,626.32,625.4,626.32,2200.0,625.41,626.32,625.4,626.32,2200.0
2014-12-31 12:20:00,625.76,625.98,624.8,625.6,2600.0,625.76,625.98,624.8,625.6,2600.0
2014-12-31 12:30:00,625.92,626.15,625.33,625.67,2500.0,625.92,626.15,625.33,625.67,2500.0
2014-12-31 12:40:00,625.33,625.33,624.96,624.96,200.0,625.33,625.33,624.96,624.96,200.0
2014-12-31 12:50:00,625.1,625.1,624.07,624.68,2200.0,625.1,625.1,624.07,624.68,2200.0
2014-12-31 13:00:00,624.65,624.65,624.43,624.65,500.0,624.65,624.65,624.43,624.65,500.0
2014-12-31 13:10:00,624.1,624.1,622.83,622.92,2100.0,624.1,624.1,622.83,622.92,2100.0
2014-12-31 13:20:00,622.96,622.97,622.45,622.45,600.0,622.96,622.97,622.45,622.45,600.0
2014-12-31 13:30:00,623.02,623.02,622.64,622.64,400.0,623.02,623.02,622.64,622.64,400.0
2014-12-31 13:40:00,622.86,623.23,622.34,622.48,8800.0,622.86,623.23,622.34,622.48,8800.0
2014-12-31 13:50:00,622.19,622.19,621.64,621.64,400.0,622.19,622.19,621.64,621.64,400.0
2014-12-31 14:00:00,622.13,622.13,621.55,621.77,700.0,622.13,622.13,621.55,621.77,700.0
2014-12-31 14:10:00,621.77,621.77,620.74,620.74,600.0,621.77,621.77,620.74,620.74,600.0
2014-12-31 14:20:00,620.5,620.8,620.42,620.8,1100.0,620.5,620.8,620.42,620.8,1100.0
2014-12-31 14:30:00,620.33,620.67,620.21,620.26,1300.0,620.33,620.67,620.21,620.26,1300.0
2014-12-31 14:40:00,620.02,620.5,619.92,620.24,900.0,620.02,620.5,619.92,620.24,900.0
2014-12-31 14:50:00,620.18,620.28,619.95,619.99,1600.0,620.18,620.28,619.95,619.99,1600.0
2014-12-31 15:00:00,619.38,619.76,619.38,619.76,1000.0,619.38,619.76,619.38,619.76,1000.0
2014-12-31 15:10:00,619.76,620.87,619.76,620.87,800.0,619.76,620.87,619.76,620.87,800.0
2014-12-31 15:20:00,621.37,621.8,620.99,621.63,2000.0,621.37,621.8,620.99,621.63,2000.0
2014-12-31 15:30:00,621.69,621.79,620.54,620.54,2700.0,621.69,621.79,620.54,620.54,2700.0
2014-12-31 15:40:00,621.0,621.02,619.56,620.22,8000.0,621.0,621.02,619.56,620.22,8000.0
2014-12-31 15:50:00,620.12,620.55,618.94,619.47,33100.0,620.12,620.55,618.94,619.47,33100.0
2015-01-02 09:30:00,623.98,623.98,619.18,620.39,4700.0,623.98,623.98,619.18,620.39,4700.0
2015-01-02 09:40:00,619.51,621.24,617.68,618.48,4700.0,619.51,621.24,617.68,618.48,4700.0
2015-01-02 09:50:00,619.45,621.57,619.45,620.68,1600.0,619.45,621.57,619.45,620.68,1600.0
2015-01-02 10:00:00,618.2,621.36,617.94,621.16,1500.0,618.2,621.36,617.94,621.16,1500.0
2015-01-02 10:10:00,621.05,621.7,620.02,620.3,700.0,621.05,621.7,620.02,620.3,700.0
2015-01-02 10:20:00,620.31,620.31,619.29,619.29,1100.0,620.31,620.31,619.29,619.29,1100.0
2015-01-02 10:30:00,619.25,619.53,618.92,618.92,900.0,619.25,619.53,618.92,618.92,900.0
2015-01-02 10:40:00,618.0,619.59,617.25,619.39,9300.0,618.0,619.59,617.25,619.39,9300.0
2015-01-02 10:50:00,619.46,620.57,619.36,619.75,1100.0,619.46,620.57,619.36,619.75,1100.0
2015-01-02 11:00:00,620.32,620.94,620.15,620.15,700.0,620.32,620.94,620.15,620.15,700.0
2015-01-02 11:10:00,619.14,619.58,618.31,618.32,2200.0,619.14,619.58,618.31,618.32,2200.0
2015-01-02 11:20:00,618.82,620.63,618.73,620.31,3800.0,618.82,620.63,618.73,620.31,3800.0
2015-01-02 11:30:00,620.38,621.19,619.87,620.41,1900.0,620.38,621.19,619.87,620.41,1900.0
2015-01-02 11:40:00,619.83,619.87,619.03,619.87,2400.0,619.83,619.87,619.03,619.87,2400.0
2015-01-02 11:50:00,619.54,619.96,619.38,619.96,2000.0,619.54,619.96,619.38,619.96,2000.0
2015-01-02 12:00:00,619.39,620.2,619.39,620.0,1100.0,619.39,620.2,619.39,620.0,1100.0
2015-01-02 12:10:00,619.47,619.9,618.61,619.34,2800.0,619.47,619.9,618.61,619.34,2800.0
2015-01-02 12:20:00,618.92,619.14,618.4,618.69,2400.0,618.92,619.14,618.4,618.69,2400.0
2015-01-02 12:30:00,618.06,618.94,618.06,618.94,2300.0,618.06,618.94,618.06,618.94,2300.0
2015-01-02 12:40:00,619.11,619.68,617.93,617.93,4100.0,619.11,619.68,617.93,617.93,4100.0
2015-01-02 12:50:00,617.22,617.8,617.21,617.21,2100.0,617.22,617.8,617.21,617.21,2100.0
2015-01-02 13:00:00,617.02,617.02,616.02,616.02,1000.0,617.02,617.02,616.02,616.02,1000.0
2015-01-02 13:10:00,616.27,616.27,615.34,615.63,3700.0,616.27,616.27,615.34,615.63,3700.0
2015-01-02 13:20:00,615.65,615.99,613.75,613.75,4300.0,615.65,615.99,613.75,613.75,4300.0
2015-01-02 13:30:00,614.04,614.28,613.71,613.71,1900.0,614.04,614.28,613.71,613.71,1900.0
2015-01-02 13:40:00,613.89,613.89,613.49,613.49,200.0,613.89,613.89,613.49,613.49,200.0
2015-01-02 13:50:00,613.88,615.02,613.63,614.24,2000.0,613.88,615.02,613.63,614.24,2000.0
2015-01-02 14:00:00,614.59,615.35,613.7,615.35,1800.0,614.59,615.35,613.7,615.35,1800.0
2015-01-02 14:10:00,616.45,616.45,616.03,616.18,300.0,616.45,616.45,616.03,616.18,300.0
2015-01-02 14:20:00,615.86,616.38,615.53,615.53,5500.0,615.86,616.38,615.53,615.53,5500.0
2015-01-02 14:30:00,615.52,616.24,615.46,615.56,2700.0,615.52,616.24,615.46,615.56,2700.0
2015-01-02 14:40:00,615.9,615.9,615.18,615.46,1900.0,615.9,615.9,615.18,615.46,1900.0
2015-01-02 14:50:00,616.01,616.01,615.3,615.47,300.0,616.01,616.01,615.3,615.47,300.0
2015-01-02 15:00:00,615.16,615.52,615.0,615.13,2100.0,615.16,615.52,615.0,615.13,2100.0
2015-01-02 15:10:00,615.03,615.03,613.69,614.48,1700.0,615.03,615.03,613.69,614.48,1700.0
2015-01-02 15:20:00,614.79,615.4,614.79,615.36,2500.0,614.79,615.4,614.79,615.36,2500.0
2015-01-02 15:30:00,615.37,616.67,615.37,616.64,6700.0,615.37,616.67,615.37,616.64,6700.0
2015-01-02 15:40:00,616.67,617.32,616.67,617.1,6900.0,616.67,617.32,616.67,617.1,6900.0
2015-01-02 15:50:00,617.12,617.53,616.05,616.42,15100.0,617.12,617.53,616.05,616.42,15100.0
2015-01-05 09:30:00,614.46,616.11,613.23,614.75,6000.0,614.46,616.11,613.23,614.75,6000.0
2015-01-05 09:40:00,614.64,615.26,613.22,613.46,11100.0,614.64,615.26,613.22,613.46,11100.0
2015-01-05 09:50:00,614.0,614.94,613.63,614.55,5300.0,614.0,614.94,613.63,614.55,5300.0
2015-01-05 10:00:00,614.56,614.57,612.44,612.7,5200.0,614.56,614.57,612.44,612.7,5200.0
2015-01-05 10:10:00,612.37,614.0,612.35,613.47,5400.0,612.37,614.0,612.35,613.47,5400.0
2015-01-05 10:20:00,613.39,614.47,613.3,613.79,4000.0,613.39,614.47,613.3,613.79,4000.0
2015-01-05 10:30:00,613.4,613.4,612.0,612.69,2200.0,613.4,613.4,612.0,612.69,2200.0
2015-01-05 10:40:00,612.37,612.37,609.86,609.86,3800.0,612.37,612.37,609.86,609.86,3800.0
2015-01-05 10:50:00,610.95,612.12,610.5,611.92,3700.0,610.95,612.12,610.5,611.92,3700.0
2015-01-05 11:00:00,611.06,613.01,610.79,612.97,21800.0,611.06,613.01,610.79,612.97,21800.0
2015-01-05 11:10:00,613.0,613.19,610.11,610.44,31600.0,613.0,613.19,610.11,610.44,31600.0
2015-01-05 11:20:00,609.91,610.6,609.31,609.36,5500.0,609.91,610.6,609.31,609.36,5500.0
2015-01-05 11:30:00,609.5,609.61,608.5,608.76,8600.0,609.5,609.61,608.5,608.76,8600.0
2015-01-05 11:40:00,608.69,610.08,608.66,609.08,8000.0,608.69,610.08,608.66,609.08,8000.0
2015-01-05 11:50:00,608.89,608.9,606.11,606.75,14400.0,608.89,608.9,606.11,606.75,14400.0
2015-01-05 12:00:00,606.85,609.0,606.43,608.88,9900.0,606.85,609.0,606.43,608.88,9900.0
2015-01-05 12:10:00,608.35,608.35,605.7,606.2,14000.0,608.35,608.35,605.7,606.2,14000.0
2015-01-05 12:20:00,605.9,607.7,605.89,607.7,6700.0,605.9,607.7,605.89,607.7,6700.0
2015-01-05 12:30:00,607.33,608.72,607.1,608.61,8300.0,607.33,608.72,607.1,608.61,8300.0
2015-01-05 12:40:00,608.53,610.12,607.09,608.58,30100.0,608.53,610.12,607.09,608.58,30100.0
2015-01-05 12:50:00,609.17,609.17,607.59,608.96,11700.0,609.17,609.17,607.59,608.96,11700.0
2015-01-05 13:00:00,609.0,609.2,608.21,609.2,2600.0,609.0,609.2,608.21,609.2,2600.0
2015-01-05 13:10:00,609.04,609.09,608.2,608.26,2600.0,609.04,609.09,608.2,608.26,2600.0
2015-01-05 13:20:00,608.41,608.45,608.2,608.2,1000.0,608.41,608.45,608.2,608.2,1000.0
2015-01-05 13:30:00,608.29,609.55,608.29,609.25,7900.0,608.29,609.55,608.29,609.25,7900.0
2015-01-05 13:40:00,609.46,611.34,609.4,611.0,4800.0,609.46,611.34,609.4,611.0,4800.0
2015-01-05 13:50:00,611.1,612.03,610.8,612.03,3800.0,611.1,612.03,610.8,612.03,3800.0
2015-01-05 14:00:00,611.74,611.74,609.76,609.76,5300.0,611.74,611.74,609.76,609.76,5300.0
2015-01-05 14:10:00,609.35,610.08,609.12,609.24,4000.0,609.35,610.08,609.12,609.24,4000.0
2015-01-05 14:20:00,609.46,609.46,607.81,608.18,7000.0,609.46,609.46,607.81,608.18,7000.0
2015-01-05 14:30:00,607.96,609.96,607.95,609.68,5500.0,607.96,609.96,607.95,609.68,5500.0
2015-01-05 14:40:00,609.68,609.69,609.26,609.26,2700.0,609.68,609.69,609.26,609.26,2700.0
2015-01-05 14:50:00,609.27,609.82,608.48,609.8,3600.0,609.27,609.82,608.48,609.8,3600.0
2015-01-05 15:00:00,609.58,610.31,609.33,610.02,4500.0,609.58,610.31,609.33,610.02,4500.0
2015-01-05 15:10:00,610.14,610.28,609.2,609.2,6900.0,610.14,610.28,609.2,609.2,6900.0
2015-01-05 15:20:00,609.14,610.25,609.0,609.44,3200.0,609.14,610.25,609.0,609.44,3200.0
2015-01-05 15:30:00,609.45,609.73,608.8,609.67,5700.0,609.45,609.73,608.8,609.67,5700.0
2015-01-05 15:40:00,609.38,610.69,609.38,610.0,7600.0,609.38,610.69,609.38,610.0,7600.0
2015-01-05 15:50:00,609.67,610.34,608.12,608.39,17800.0,609.67,610.34,608.12,608.39,17800.0
2015-01-06 09:30:00,610.77,612.34,608.99,609.76,3700.0,610.77,612.34,608.99,609.76,3700.0
2015-01-06 09:40:00,609.21,610.63,609.21,610.23,6800.0,609.21,610.63,609.21,610.23,6800.0
2015-01-06 09:50:00,609.66,610.68,608.04,608.11,6800.0,609.66,610.68,608.04,608.11,6800.0
2015-01-06 10:00:00,607.96,608.69,607.03,607.95,5800.0,607.96,608.69,607.03,607.95,5800.0
2015-01-06 10:10:00,608.25,609.13,608.0,609.13,11800.0,608.25,609.13,608.0,609.13,11800.0
2015-01-06 10:20:00,609.13,609.47,607.8,607.8,9400.0,609.13,609.47,607.8,607.8,9400.0
2015-01-06 10:30:00,607.78,607.78,606.27,606.29,1800.0,607.78,607.78,606.27,606.29,1800.0
2015-01-06 10:40:00,606.28,608.19,606.28,607.27,6300.0,606.28,608.19,606.28,607.27,6300.0
2015-01-06 10:50:00,607.71,608.43,606.58,606.89,5100.0,607.71,608.43,606.58,606.89,5100.0
2015-01-06 11:00:00,607.13,607.82,606.21,607.12,3600.0,607.13,607.82,606.21,607.12,3600.0
2015-01-06 11:10:00,607.06,607.37,605.57,605.61,2700.0,607.06,607.37,605.57,605.61,2700.0
2015-01-06 11:20:00,605.79,605.8,604.63,605.04,4100.0,605.79,605.8,604.63,605.04,4100.0
2015-01-06 11:30:00,605.74,605.75,604.42,605.15,3000.0,605.74,605.75,604.42,605.15,3000.0
2015-01-06 11:40:00,605.68,605.69,604.17,604.76,3800.0,605.68,605.69,604.17,604.76,3800.0
2015-01-06 11:50:00,605.25,605.3,604.01,604.36,2800.0,605.25,605.3,604.01,604.36,2800.0
2015-01-06 12:00:00,603.97,603.97,601.03,601.68,3500.0,603.97,603.97,601.03,601.68,3500.0
2015-01-06 12:10:00,601.44,601.68,600.85,601.11,4600.0,601.44,601.68,600.85,601.11,4600.0
2015-01-06 12:20:00,600.38,601.02,599.81,600.21,2700.0,600.38,601.02,599.81,600.21,2700.0
2015-01-06 12:30:00,600.42,602.41,600.16,602.4,5800.0,600.42,602.41,600.16,602.4,5800.0
2015-01-06 12:40:00,602.46,602.48,601.41,601.97,4200.0,602.46,602.48,601.41,601.97,4200.0
2015-01-06 12:50:00,602.49,603.09,601.88,602.5,3600.0,602.49,603.09,601.88,602.5,3600.0
2015-01-06 13:00:00,602.69,604.01,602.45,602.45,4100.0,602.69,604.01,602.45,602.45,4100.0
2015-01-06 13:10:00,602.79,603.82,601.83,601.83,4000.0,602.79,603.82,601.83,601.83,4000.0
2015-01-06 13:20:00,601.83,602.32,600.89,601.7,2400.0,601.83,602.32,600.89,601.7,2400.0
2015-01-06 13:30:00,602.0,602.86,601.38,602.86,2000.0,602.0,602.86,601.38,602.86,2000.0
2015-01-06 13:40:00,602.62,602.62,601.98,602.46,1200.0,602.62,602.62,601.98,602.46,1200.0
2015-01-06 13:50:00,602.73,603.63,602.47,603.63,2400.0,602.73,603.63,602.47,603.63,2400.0
2015-01-06 14:00:00,603.11,603.83,602.96,603.75,5000.0,603.11,603.83,602.96,603.75,5000.0
2015-01-06 14:10:00,603.25,603.25,601.53,601.85,8100.0,603.25,603.25,601.53,601.85,8100.0
2015-01-06 14:20:00,601.91,603.58,601.81,602.49,9900.0,601.91,603.58,601.81,602.49,9900.0
2015-01-06 14:30:00,602.89,604.34,602.85,604.32,3700.0,602.89,604.34,602.85,604.32,3700.0
2015-01-06 14:40:00,604.29,606.64,604.29,606.11,8200.0,604.29,606.64,604.29,606.11,8200.0
2015-01-06 14:50:00,606.16,607.52,606.16,607.52,5400.0,606.16,607.52,606.16,607.52,5400.0
2015-01-06 15:00:00,607.52,607.94,606.37,607.19,4700.0,607.52,607.94,606.37,607.19,4700.0
2015-01-06 15:10:00,606.95,608.61,606.95,608.14,12900.0,606.95,608.61,606.95,608.14,12900.0
2015-01-06 15:20:00,607.91,608.48,607.34,607.5,16300.0,607.91,608.48,607.34,607.5,16300.0
2015-01-06 15:30:00,607.13,607.62,605.63,606.2,5700.0,607.13,607.62,605.63,606.2,5700.0
2015-01-06 15:40:00,605.75,608.37,605.56,608.02,12700.0,605.75,608.37,605.56,608.02,12700.0
2015-01-06 15:50:00,608.01,608.31,606.94,607.41,33200.0,608.01,608.31,606.94,607.41,33200.0
2015-01-07 09:30:00,616.0,616.0,607.37,607.74,23000.0,616.0,616.0,607.37,607.74,23000.0
2015-01-07 09:40:00,607.74,608.17,605.98,606.21,4300.0,607.74,608.17,605.98,606.21,4300.0
2015-01-07 09:50:00,606.63,607.77,606.02,607.76,3700.0,606.63,607.77,606.02,607.76,3700.0
2015-01-07 10:00:00,607.59,608.0,607.14,607.59,9200.0,607.59,608.0,607.14,607.59,9200.0
2015-01-07 10:10:00,607.56,607.9,606.03,607.08,5000.0,607.56,607.9,606.03,607.08,5000.0
2015-01-07 10:20:00,607.34,607.97,606.47,606.47,2800.0,607.34,607.97,606.47,606.47,2800.0
2015-01-07 10:30:00,607.08,607.71,606.38,606.72,10300.0,607.08,607.71,606.38,606.72,10300.0
2015-01-07 10:40:00,607.38,607.77,607.04,607.69,3600.0,607.38,607.77,607.04,607.69,3600.0
2015-01-07 10:50:00,607.86,608.0,607.15,607.41,6100.0,607.86,608.0,607.15,607.41,6100.0
2015-01-07 11:00:00,607.44,608.0,605.99,605.99,4600.0,607.44,608.0,605.99,605.99,4600.0
2015-01-07 11:10:00,606.71,606.71,605.89,605.9,2000.0,606.71,606.71,605.89,605.9,2000.0
2015-01-07 11:20:00,605.64,607.04,605.59,607.03,2700.0,605.64,607.04,605.59,607.03,2700.0
2015-01-07 11:30:00,606.66,607.13,606.21,606.21,2500.0,606.66,607.13,606.21,606.21,2500.0
2015-01-07 11:40:00,606.35,607.15,606.26,607.0,2000.0,606.35,607.15,606.26,607.0,2000.0
2015-01-07 11:50:00,607.0,607.15,606.42,606.89,10200.0,607.0,607.15,606.42,606.89,10200.0
2015-01-07 12:00:00,607.0,607.15,606.24,606.87,12900.0,607.0,607.15,606.24,606.87,12900.0
2015-01-07 12:10:00,607.04,607.09,606.17,607.0,4300.0,607.04,607.09,606.17,607.0,4300.0
2015-01-07 12:20:00,606.86,607.05,606.55,606.56,5400.0,606.86,607.05,606.55,606.56,5400.0
2015-01-07 12:30:00,606.95,607.02,606.27,606.96,2500.0,606.95,607.02,606.27,606.96,2500.0
2015-01-07 12:40:00,607.0,607.0,606.73,606.81,3200.0,607.0,607.0,606.73,606.81,3200.0
2015-01-07 12:50:00,606.98,607.15,606.79,606.89,11200.0,606.98,607.15,606.79,606.89,11200.0
2015-01-07 13:00:00,607.1,607.15,606.45,606.45,5300.0,607.1,607.15,606.45,606.45,5300.0
2015-01-07 13:10:00,606.45,607.0,606.45,606.68,4700.0,606.45,607.0,606.45,606.68,4700.0
2015-01-07 13:20:00,606.8,607.28,606.28,606.97,3400.0,606.8,607.28,606.28,606.97,3400.0
2015-01-07 13:30:00,606.89,607.21,606.72,606.94,4700.0,606.89,607.21,606.72,606.94,4700.0
2015-01-07 13:40:00,606.99,607.5,606.99,607.5,3400.0,606.99,607.5,606.99,607.5,3400.0
2015-01-07 13:50:00,607.05,607.18,606.66,606.66,2700.0,607.05,607.18,606.66,606.66,2700.0
2015-01-07 14:00:00,606.9,607.23,606.07,606.81,7100.0,606.9,607.23,606.07,606.81,7100.0
2015-01-07 14:10:00,606.66,606.66,605.81,606.0,3300.0,606.66,606.66,605.81,606.0,3300.0
2015-01-07 14:20:00,606.2,607.0,606.03,606.58,5300.0,606.2,607.0,606.03,606.58,5300.0
2015-01-07 14:30:00,606.59,607.0,606.35,606.42,2500.0,606.59,607.0,606.35,606.42,2500.0
2015-01-07 14:40:00,606.57,606.99,606.18,606.21,5600.0,606.57,606.99,606.18,606.21,5600.0
2015-01-07 14:50:00,606.2,606.4,605.71,605.71,4300.0,606.2,606.4,605.71,605.71,4300.0
2015-01-07 15:00:00,606.26,606.53,605.71,606.17,4400.0,606.26,606.53,605.71,606.17,4400.0
2015-01-07 15:10:00,606.17,606.81,605.61,606.59,6100.0,606.17,606.81,605.61,606.59,6100.0
2015-01-07 15:20:00,606.57,606.98,606.1,606.9,8000.0,606.57,606.98,606.1,606.9,8000.0
2015-01-07 15:30:00,606.91,607.48,606.42,607.04,8900.0,606.91,607.48,606.42,607.04,8900.0
2015-01-07 15:40:00,607.31,607.54,606.96,607.2,20100.0,607.31,607.54,606.96,607.2,20100.0
2015-01-07 15:50:00,607.39,607.49,606.52,607.05,31500.0,607.39,607.49,606.52,607.05,31500.0
2015-01-08 09:30:00,610.36,614.78,607.62,614.77,9500.0,610.36,614.78,607.62,614.77,9500.0
2015-01-08 09:40:00,613.49,614.97,609.25,609.25,13800.0,613.49,614.97,609.25,609.25,13800.0
2015-01-08 09:50:00,609.13,609.26,607.1,607.98,5200.0,609.13,609.26,607.1,607.98,5200.0
2015-01-08 10:00:00,608.03,611.53,608.03,611.05,4500.0,608.03,611.53,608.03,611.05,4500.0
2015-01-08 10:10:00,611.04,611.34,608.27,608.39,12600.0,611.04,611.34,608.27,608.39,12600.0
2015-01-08 10:20:00,608.49,608.77,606.87,606.87,5200.0,608.49,608.77,606.87,606.87,5200.0
2015-01-08 10:30:00,607.02,608.38,607.02,607.99,12600.0,607.02,608.38,607.02,607.99,12600.0
2015-01-08 10:40:00,608.0,608.0,607.17,607.18,13400.0,608.0,608.0,607.17,607.18,13400.0
2015-01-08 10:50:00,607.34,608.0,607.3,607.81,8000.0,607.34,608.0,607.3,607.81,8000.0
2015-01-08 11:00:00,607.83,608.0,607.24,607.49,11400.0,607.83,608.0,607.24,607.49,11400.0
2015-01-08 11:10:00,607.23,607.6,607.01,607.19,16100.0,607.23,607.6,607.01,607.19,16100.0
2015-01-08 11:20:00,607.39,607.68,606.86,607.4,6300.0,607.39,607.68,606.86,607.4,6300.0
2015-01-08 11:30:00,607.35,607.63,606.83,607.29,5400.0,607.35,607.63,606.83,607.29,5400.0
2015-01-08 11:40:00,607.3,607.3,606.48,607.12,5100.0,607.3,607.3,606.48,607.12,5100.0
2015-01-08 11:50:00,607.31,608.18,606.67,607.34,24600.0,607.31,608.18,606.67,607.34,24600.0
2015-01-08 12:00:00,606.7,607.26,606.23,606.36,2800.0,606.7,607.26,606.23,606.36,2800.0
2015-01-08 12:10:00,606.54,607.79,606.53,607.79,22600.0,606.54,607.79,606.53,607.79,22600.0
2015-01-08 12:20:00,608.09,608.12,606.97,607.25,6000.0,608.09,608.12,606.97,607.25,6000.0
2015-01-08 12:30:00,607.19,607.28,606.77,606.99,5300.0,607.19,607.28,606.77,606.99,5300.0
2015-01-08 12:40:00,606.48,606.99,606.29,606.67,4200.0,606.48,606.99,606.29,606.67,4200.0
2015-01-08 12:50:00,606.9,607.0,606.34,606.87,5400.0,606.9,607.0,606.34,606.87,5400.0
2015-01-08 13:00:00,606.79,606.9,606.31,606.89,11200.0,606.79,606.9,606.31,606.89,11200.0
2015-01-08 13:10:00,606.45,606.8,605.59,605.71,4800.0,606.45,606.8,605.59,605.71,4800.0
2015-01-08 13:20:00,605.64,606.0,605.11,605.61,3200.0,605.64,606.0,605.11,605.61,3200.0
2015-01-08 13:30:00,605.79,606.0,605.07,605.44,1300.0,605.79,606.0,605.07,605.44,1300.0
2015-01-08 13:40:00,605.76,606.5,605.55,606.29,3600.0,605.76,606.5,605.55,606.29,3600.0
2015-01-08 13:50:00,606.37,606.5,605.7,606.05,9900.0,606.37,606.5,605.7,606.05,9900.0
2015-01-08 14:00:00,606.26,606.45,605.97,605.97,4000.0,606.26,606.45,605.97,605.97,4000.0
2015-01-08 14:10:00,606.32,606.32,605.74,605.92,3600.0,606.32,606.32,605.74,605.92,3600.0
2015-01-08 14:20:00,606.28,606.54,605.85,605.91,6300.0,606.28,606.54,605.85,605.91,6300.0
2015-01-08 14:30:00,605.85,606.28,605.61,606.01,19300.0,605.85,606.28,605.61,606.01,19300.0
2015-01-08 14:40:00,605.86,606.2,605.7,606.07,5500.0,605.86,606.2,605.7,606.07,5500.0
2015-01-08 14:50:00,606.09,606.16,605.77,605.77,6300.0,606.09,606.16,605.77,605.77,6300.0
2015-01-08 15:00:00,606.1,606.21,605.51,605.88,5700.0,606.1,606.21,605.51,605.88,5700.0
2015-01-08 15:10:00,605.91,606.0,605.75,605.94,9600.0,605.91,606.0,605.75,605.94,9600.0
2015-01-08 15:20:00,605.94,606.24,605.73,606.13,24900.0,605.94,606.24,605.73,606.13,24900.0
2015-01-08 15:30:00,606.4,607.97,606.4,607.49,13000.0,606.4,607.97,606.4,607.49,13000.0
2015-01-08 15:40:00,607.48,607.75,605.8,606.06,21000.0,607.48,607.75,605.8,606.06,21000.0
2015-01-08 15:50:00,605.81,606.36,605.56,605.99,53400.0,605.81,606.36,605.56,605.99,53400.0
2015-01-09 09:30:00,608.33,608.61,600.04,600.11,23600.0,608.33,608.61,600.04,600.11,23600.0
2015-01-09 09:40:00,600.38,605.78,600.16,605.52,8300.0,600.38,605.78,600.16,605.52,8300.0
2015-01-09 09:50:00,605.87,607.72,604.82,607.72,7500.0,605.87,607.72,604.82,607.72,7500.0
2015-01-09 10:00:00,606.5,606.78,602.74,604.7,11200.0,606.5,606.78,602.74,604.7,11200.0
2015-01-09 10:10:00,605.37,606.29,604.51,605.14,13500.0,605.37,606.29,604.51,605.14,13500.0
2015-01-09 10:20:00,605.63,606.49,605.2,605.2,8400.0,605.63,606.49,605.2,605.2,8400.0
2015-01-09 10:30:00,604.75,605.8,604.75,605.1,4600.0,604.75,605.8,604.75,605.1,4600.0
2015-01-09 10:40:00,605.0,606.35,604.86,605.79,7700.0,605.0,606.35,604.86,605.79,7700.0
2015-01-09 10:50:00,605.68,606.49,605.23,606.46,7900.0,605.68,606.49,605.23,606.46,7900.0
2015-01-09 11:00:00,605.87,606.33,605.62,605.89,5500.0,605.87,606.33,605.62,605.89,5500.0
2015-01-09 11:10:00,606.03,606.25,605.6,606.0,7700.0,606.03,606.25,605.6,606.0,7700.0
2015-01-09 11:20:00,605.96,606.39,605.71,605.77,8700.0,605.96,606.39,605.71,605.77,8700.0
2015-01-09 11:30:00,605.64,606.14,605.54,605.54,3100.0,605.64,606.14,605.54,605.54,3100.0
2015-01-09 11:40:00,605.82,606.17,605.4,605.93,9700.0,605.82,606.17,605.4,605.93,9700.0
2015-01-09 11:50:00,605.85,606.23,605.75,606.05,6300.0,605.85,606.23,605.75,606.05,6300.0
2015-01-09 12:00:00,606.13,607.24,605.77,606.98,8600.0,606.13,607.24,605.77,606.98,8600.0
2015-01-09 12:10:00,607.26,607.27,605.29,605.29,8000.0,607.26,607.27,605.29,605.29,8000.0
2015-01-09 12:20:00,605.67,605.67,604.57,605.14,3300.0,605.67,605.67,604.57,605.14,3300.0
2015-01-09 12:30:00,605.4,606.41,605.36,606.0,6200.0,605.4,606.41,605.36,606.0,6200.0
2015-01-09 12:40:00,606.39,606.7,605.39,606.01,9200.0,606.39,606.7,605.39,606.01,9200.0
2015-01-09 12:50:00,606.11,606.27,605.46,606.25,3200.0,606.11,606.27,605.46,606.25,3200.0
2015-01-09 13:00:00,605.92,606.37,605.68,606.07,8100.0,605.92,606.37,605.68,606.07,8100.0
2015-01-09 13:10:00,606.11,606.7,605.86,606.19,8000.0,606.11,606.7,605.86,606.19,8000.0
2015-01-09 13:20:00,606.69,606.69,605.7,606.15,5800.0,606.69,606.69,605.7,606.15,5800.0
2015-01-09 13:30:00,606.35,606.7,605.12,605.56,17800.0,606.35,606.7,605.12,605.56,17800.0
2015-01-09 13:40:00,605.66,606.1,605.0,605.66,4700.0,605.66,606.1,605.0,605.66,4700.0
2015-01-09 13:50:00,605.92,606.59,605.35,605.67,4400.0,605.92,606.59,605.35,605.67,4400.0
2015-01-09 14:00:00,605.83,606.22,605.29,605.76,7700.0,605.83,606.22,605.29,605.76,7700.0
2015-01-09 14:10:00,605.9,606.04,605.24,605.78,2900.0,605.9,606.04,605.24,605.78,2900.0
2015-01-09 14:20:00,605.83,606.2,605.24,605.3,16600.0,605.83,606.2,605.24,605.3,16600.0
2015-01-09 14:30:00,605.63,606.11,605.1,605.79,5600.0,605.63,606.11,605.1,605.79,5600.0
2015-01-09 14:40:00,605.83,606.19,605.49,605.93,13300.0,605.83,606.19,605.49,605.93,13300.0
2015-01-09 14:50:00,605.94,606.12,605.71,606.0,8200.0,605.94,606.12,605.71,606.0,8200.0
2015-01-09 15:00:00,605.88,606.19,605.59,605.91,17000.0,605.88,606.19,605.59,605.91,17000.0
2015-01-09 15:10:00,606.01,607.36,605.92,606.51,9200.0,606.01,607.36,605.92,606.51,9200.0
2015-01-09 15:20:00,606.76,607.93,606.59,607.58,9100.0,606.76,607.93,606.59,607.58,9100.0
2015-01-09 15:30:00,607.49,608.18,607.1,607.97,6200.0,607.49,608.18,607.1,607.97,6200.0
2015-01-09 15:40:00,608.14,608.48,606.74,607.34,10600.0,608.14,608.48,606.74,607.34,10600.0
2015-01-09 15:50:00,607.36,607.39,605.57,606.46,20100.0,607.36,607.39,605.57,606.46,20100.0
2015-01-12 09:30:00,606.84,609.03,602.62,602.9,4800.0,606.84,609.03,602.62,602.9,4800.0
2015-01-12 09:40:00,604.62,605.0,603.03,603.19,1400.0,604.62,605.0,603.03,603.19,1400.0
2015-01-12 09:50:00,603.2,603.75,602.96,602.96,2500.0,603.2,603.75,602.96,602.96,2500.0
2015-01-12 10:00:00,601.06,602.4,600.56,600.71,1300.0,601.06,602.4,600.56,600.71,1300.0
2015-01-12 10:10:00,601.16,601.68,598.99,600.22,4600.0,601.16,601.68,598.99,600.22,4600.0
2015-01-12 10:20:00,600.3,600.6,598.91,598.91,1900.0,600.3,600.6,598.91,598.91,1900.0
2015-01-12 10:30:00,599.01,600.95,598.95,600.36,3600.0,599.01,600.95,598.95,600.36,3600.0
2015-01-12 10:40:00,600.73,600.92,600.1,600.78,800.0,600.73,600.92,600.1,600.78,800.0
2015-01-12 10:50:00,600.73,601.6,600.11,601.02,10300.0,600.73,601.6,600.11,601.02,10300.0
2015-01-12 11:00:00,601.34,601.34,601.34,601.34,100.0,601.34,601.34,601.34,601.34,100.0
2015-01-12 11:10:00,601.84,602.05,601.1,601.46,1700.0,601.84,602.05,601.1,601.46,1700.0
2015-01-12 11:20:00,601.72,601.72,600.44,601.09,1000.0,601.72,601.72,600.44,601.09,1000.0
2015-01-12 11:30:00,600.48,600.7,599.48,599.48,8100.0,600.48,600.7,599.48,599.48,8100.0
2015-01-12 11:40:00,599.89,599.89,598.3,598.3,1900.0,599.89,599.89,598.3,598.3,1900.0
2015-01-12 11:50:00,598.11,598.75,598.11,598.55,700.0,598.11,598.75,598.11,598.55,700.0
2015-01-12 12:00:00,598.53,599.32,598.53,598.86,1300.0,598.53,599.32,598.53,598.86,1300.0
2015-01-12 12:10:00,599.22,599.22,598.2,598.58,1100.0,599.22,599.22,598.2,598.58,1100.0
2015-01-12 12:20:00,599.27,599.27,598.32,598.32,300.0,599.27,599.27,598.32,598.32,300.0
2015-01-12 12:30:00,599.06,599.12,598.65,598.74,1600.0,599.06,599.12,598.65,598.74,1600.0
2015-01-12 12:40:00,598.34,598.66,597.54,597.71,2000.0,598.34,598.66,597.54,597.71,2000.0
2015-01-12 12:50:00,597.73,597.96,597.34,597.87,1000.0,597.73,597.96,597.34,597.87,1000.0
2015-01-12 13:00:00,598.07,598.07,597.6,597.6,400.0,598.07,598.07,597.6,597.6,400.0
2015-01-12 13:10:00,597.45,597.81,597.45,597.79,700.0,597.45,597.81,597.45,597.79,700.0
2015-01-12 13:20:00,597.32,597.82,597.32,597.42,900.0,597.32,597.82,597.32,597.42,900.0
2015-01-12 13:30:00,597.69,598.12,597.47,598.12,1800.0,597.69,598.12,597.47,598.12,1800.0
2015-01-12 13:40:00,597.58,598.21,597.55,597.67,2400.0,597.58,598.21,597.55,597.67,2400.0
2015-01-12 13:50:00,597.75,597.76,596.72,597.04,1700.0,597.75,597.76,596.72,597.04,1700.0
2015-01-12 14:00:00,597.21,597.21,596.56,597.05,1000.0,597.21,597.21,596.56,597.05,1000.0
2015-01-12 14:10:00,597.26,597.53,597.26,597.53,400.0,597.26,597.53,597.26,597.53,400.0
2015-01-12 14:20:00,597.39,597.39,596.75,596.79,800.0,597.39,597.39,596.75,596.79,800.0
2015-01-12 14:30:00,597.1,597.39,596.78,596.78,1100.0,597.1,597.39,596.78,596.78,1100.0
2015-01-12 14:40:00,597.18,597.18,596.57,596.96,3900.0,597.18,597.18,596.57,596.96,3900.0
2015-01-12 14:50:00,597.16,597.57,596.85,597.36,1500.0,597.16,597.57,596.85,597.36,1500.0
2015-01-12 15:00:00,597.46,598.75,597.46,598.25,3200.0,597.46,598.75,597.46,598.25,3200.0
2015-01-12 15:10:00,598.62,599.22,598.62,599.04,800.0,598.62,599.22,598.62,599.04,800.0
2015-01-12 15:20:00,598.88,598.88,597.85,598.36,3500.0,598.88,598.88,597.85,598.36,3500.0
2015-01-12 15:30:00,598.26,598.26,597.09,597.98,3900.0,598.26,598.26,597.09,597.98,3900.0
2015-01-12 15:40:00,597.98,598.43,597.5,597.66,8600.0,597.98,598.43,597.5,597.66,8600.0
2015-01-12 15:50:00,597.65,598.0,597.01,597.49,12500.0,597.65,598.0,597.01,597.49,12500.0
2015-01-13 09:30:00,599.38,603.22,598.6,601.48,8000.0,599.38,603.22,598.6,601.48,8000.0
2015-01-13 09:40:00,602.02,602.02,600.62,600.91,4400.0,602.02,602.02,600.62,600.91,4400.0
2015-01-13 09:50:00,600.65,600.65,597.16,597.59,7100.0,600.65,600.65,597.16,597.59,7100.0
2015-01-13 10:00:00,597.91,598.3,596.51,597.18,11900.0,597.91,598.3,596.51,597.18,11900.0
2015-01-13 10:10:00,597.59,599.63,597.46,598.5,2900.0,597.59,599.63,597.46,598.5,2900.0
2015-01-13 10:20:00,598.94,599.28,597.38,597.38,4100.0,598.94,599.28,597.38,597.38,4100.0
2015-01-13 10:30:00,597.59,598.24,597.18,597.47,800.0,597.59,598.24,597.18,597.47,800.0
2015-01-13 10:40:00,597.46,597.46,596.34,596.34,1200.0,597.46,597.46,596.34,596.34,1200.0
2015-01-13 10:50:00,595.95,596.35,595.38,595.38,2300.0,595.95,596.35,595.38,595.38,2300.0
2015-01-13 11:00:00,595.23,596.11,594.94,595.71,2700.0,595.23,596.11,594.94,595.71,2700.0
2015-01-13 11:10:00,595.51,595.75,594.91,595.01,1200.0,595.51,595.75,594.91,595.01,1200.0
2015-01-13 11:20:00,594.74,594.91,593.03,593.95,4700.0,594.74,594.91,593.03,593.95,4700.0
2015-01-13 11:30:00,593.97,594.02,593.12,593.7,2100.0,593.97,594.02,593.12,593.7,2100.0
2015-01-13 11:40:00,593.27,593.27,592.68,592.96,1600.0,593.27,593.27,592.68,592.96,1600.0
2015-01-13 11:50:00,592.81,593.23,592.49,592.52,2100.0,592.81,593.23,592.49,592.52,2100.0
2015-01-13 12:00:00,592.99,593.33,592.53,593.01,2300.0,592.99,593.33,592.53,593.01,2300.0
2015-01-13 12:10:00,592.63,592.86,592.21,592.8,4100.0,592.63,592.86,592.21,592.8,4100.0
2015-01-13 12:20:00,592.76,592.76,591.93,592.17,2600.0,592.76,592.76,591.93,592.17,2600.0
2015-01-13 12:30:00,592.0,592.71,592.0,592.71,300.0,592.0,592.71,592.0,592.71,300.0
2015-01-13 12:40:00,592.2,592.23,591.34,592.21,3300.0,592.2,592.23,591.34,592.21,3300.0
2015-01-13 12:50:00,592.24,592.24,591.77,591.86,900.0,592.24,592.24,591.77,591.86,900.0
2015-01-13 13:00:00,592.44,592.44,591.96,592.36,1100.0,592.44,592.44,591.96,592.36,1100.0
2015-01-13 13:10:00,591.75,591.87,591.53,591.86,2000.0,591.75,591.87,591.53,591.86,2000.0
2015-01-13 13:20:00,591.72,591.72,589.57,589.57,8700.0,591.72,591.72,589.57,589.57,8700.0
2015-01-13 13:30:00,589.79,589.92,588.0,588.0,3600.0,589.79,589.92,588.0,588.0,3600.0
2015-01-13 13:40:00,588.07,588.24,587.58,587.58,2100.0,588.07,588.24,587.58,587.58,2100.0
2015-01-13 13:50:00,587.64,587.64,584.74,585.02,9100.0,587.64,587.64,584.74,585.02,9100.0
2015-01-13 14:00:00,585.2,585.2,584.01,584.08,2100.0,585.2,585.2,584.01,584.08,2100.0
2015-01-13 14:10:00,583.72,584.4,583.55,584.4,1600.0,583.72,584.4,583.55,584.4,1600.0
2015-01-13 14:20:00,583.73,585.27,583.6,585.16,2200.0,583.73,585.27,583.6,585.16,2200.0
2015-01-13 14:30:00,585.49,586.44,585.22,586.1,2700.0,585.49,586.44,585.22,586.1,2700.0
2015-01-13 14:40:00,586.06,587.36,585.98,587.35,3300.0,586.06,587.36,585.98,587.35,3300.0
2015-01-13 14:50:00,587.37,588.4,586.96,586.96,4500.0,587.37,588.4,586.96,586.96,4500.0
2015-01-13 15:00:00,586.41,587.11,585.91,585.91,2300.0,586.41,587.11,585.91,585.91,2300.0
2015-01-13 15:10:00,586.21,587.26,585.82,586.73,2400.0,586.21,587.26,585.82,586.73,2400.0
2015-01-13 15:20:00,586.57,587.22,585.88,586.13,4300.0,586.57,587.22,585.88,586.13,4300.0
2015-01-13 15:30:00,586.04,589.58,586.04,589.23,6800.0,586.04,589.58,586.04,589.23,6800.0
2015-01-13 15:40:00,589.5,589.64,588.32,588.44,8600.0,589.5,589.64,588.32,588.44,8600.0
2015-01-13 15:50:00,588.42,589.34,587.72,588.71,18300.0,588.42,589.34,587.72,588.71,18300.0
2015-01-14 09:30:00,584.59,584.59,580.55,583.29,7800.0,584.59,584.59,580.55,583.29,7800.0
2015-01-14 09:40:00,583.34,583.85,582.4,583.45,9700.0,583.34,583.85,582.4,583.45,9700.0
2015-01-14 09:50:00,583.98,584.12,582.99,583.55,6800.0,583.98,584.12,582.99,583.55,6800.0
2015-01-14 10:00:00,583.33,586.16,583.33,584.03,8100.0,583.33,586.16,583.33,584.03,8100.0
2015-01-14 10:10:00,584.22,584.71,583.15,583.39,2500.0,584.22,584.71,583.15,583.39,2500.0
2015-01-14 10:20:00,583.2,584.1,582.71,582.71,3200.0,583.2,584.1,582.71,582.71,3200.0
2015-01-14 10:30:00,582.31,583.4,580.46,583.07,23600.0,582.31,583.4,580.46,583.07,23600.0
2015-01-14 10:40:00,583.13,583.39,577.93,580.08,20100.0,583.13,583.39,577.93,580.08,20100.0
2015-01-14 10:50:00,580.01,580.05,578.14,579.08,5200.0,580.01,580.05,578.14,579.08,5200.0
2015-01-14 11:00:00,578.92,580.41,578.74,578.86,5100.0,578.92,580.41,578.74,578.86,5100.0
2015-01-14 11:10:00,579.3,580.3,579.3,579.77,5500.0,579.3,580.3,579.3,579.77,5500.0
2015-01-14 11:20:00,579.78,581.62,579.78,580.73,9000.0,579.78,581.62,579.78,580.73,9000.0
2015-01-14 11:30:00,581.42,581.68,580.34,581.0,10500.0,581.42,581.68,580.34,581.0,10500.0
2015-01-14 11:40:00,581.0,582.43,581.0,582.11,11600.0,581.0,582.43,581.0,582.11,11600.0
2015-01-14 11:50:00,581.8,582.62,580.08,580.22,5000.0,581.8,582.62,580.08,580.22,5000.0
2015-01-14 12:00:00,579.79,581.83,579.79,580.57,8800.0,579.79,581.83,579.79,580.57,8800.0
2015-01-14 12:10:00,580.66,581.42,580.35,580.76,4500.0,580.66,581.42,580.35,580.76,4500.0
2015-01-14 12:20:00,580.28,581.08,579.8,580.02,3500.0,580.28,581.08,579.8,580.02,3500.0
2015-01-14 12:30:00,580.1,581.3,580.1,581.3,3000.0,580.1,581.3,580.1,581.3,3000.0
2015-01-14 12:40:00,581.02,582.53,580.67,581.7,11000.0,581.02,582.53,580.67,581.7,11000.0
2015-01-14 12:50:00,581.69,582.37,581.39,582.36,3300.0,581.69,582.37,581.39,582.36,3300.0
2015-01-14 13:00:00,582.36,582.36,581.57,581.57,1500.0,582.36,582.36,581.57,581.57,1500.0
2015-01-14 13:10:00,582.13,582.17,581.2,582.01,2100.0,582.13,582.17,581.2,582.01,2100.0
2015-01-14 13:20:00,581.99,582.05,580.89,582.02,2200.0,581.99,582.05,580.89,582.02,2200.0
2015-01-14 13:30:00,581.78,581.78,580.5,580.82,2400.0,581.78,581.78,580.5,580.82,2400.0
2015-01-14 13:40:00,580.6,580.6,579.75,580.1,3300.0,580.6,580.6,579.75,580.1,3300.0
2015-01-14 13:50:00,579.7,579.95,579.0,579.95,3500.0,579.7,579.95,579.0,579.95,3500.0
2015-01-14 14:00:00,579.99,580.97,579.99,580.69,900.0,579.99,580.97,579.99,580.69,900.0
2015-01-14 14:10:00,580.6,582.15,580.6,582.15,2400.0,580.6,582.15,580.6,582.15,2400.0
2015-01-14 14:20:00,582.14,583.04,582.1,583.04,800.0,582.14,583.04,582.1,583.04,800.0
2015-01-14 14:30:00,582.73,583.87,582.37,582.37,3900.0,582.73,583.87,582.37,582.37,3900.0
2015-01-14 14:40:00,582.95,583.26,582.08,582.58,3300.0,582.95,583.26,582.08,582.58,3300.0
2015-01-14 14:50:00,582.39,582.57,581.51,581.67,2000.0,582.39,582.57,581.51,581.67,2000.0
2015-01-14 15:00:00,582.0,583.35,581.84,583.35,4500.0,582.0,583.35,581.84,583.35,4500.0
2015-01-14 15:10:00,583.04,584.88,582.48,584.57,2300.0,583.04,584.88,582.48,584.57,2300.0
2015-01-14 15:20:00,584.5,585.47,584.09,585.47,3500.0,584.5,585.47,584.09,585.47,3500.0
2015-01-14 15:30:00,585.5,585.55,583.18,583.18,2900.0,585.5,585.55,583.18,583.18,2900.0
2015-01-14 15:40:00,583.64,584.08,582.88,582.88,6000.0,583.64,584.08,582.88,582.88,6000.0
2015-01-14 15:50:00,583.4,583.56,582.34,582.73,14400.0,583.4,583.56,582.34,582.73,14400.0
2015-01-15 09:30:00,584.08,586.53,582.92,582.92,3600.0,584.08,586.53,582.92,582.92,3600.0
2015-01-15 09:40:00,583.01,583.01,581.47,581.49,1300.0,583.01,583.01,581.47,581.49,1300.0
2015-01-15 09:50:00,581.49,581.79,578.67,578.67,1300.0,581.49,581.79,578.67,578.67,1300.0
2015-01-15 10:00:00,578.5,581.27,578.5,581.27,1500.0,578.5,581.27,578.5,581.27,1500.0
2015-01-15 10:10:00,581.92,582.86,579.53,582.86,5600.0,581.92,582.86,579.53,582.86,5600.0
2015-01-15 10:20:00,583.0,583.0,581.59,581.8,2200.0,583.0,583.0,581.59,581.8,2200.0
2015-01-15 10:30:00,582.81,583.86,582.81,582.87,400.0,582.81,583.86,582.81,582.87,400.0
2015-01-15 10:40:00,582.74,583.45,582.36,582.52,1600.0,582.74,583.45,582.36,582.52,1600.0
2015-01-15 10:50:00,582.16,582.79,582.16,582.35,700.0,582.16,582.79,582.16,582.35,700.0
2015-01-15 11:00:00,582.31,582.83,581.73,581.87,1900.0,582.31,582.83,581.73,581.87,1900.0
2015-01-15 11:10:00,581.52,581.81,580.78,580.78,1400.0,581.52,581.81,580.78,580.78,1400.0
2015-01-15 11:20:00,580.78,580.78,579.55,579.78,1600.0,580.78,580.78,579.55,579.78,1600.0
2015-01-15 11:30:00,579.81,580.7,579.05,580.0,5800.0,579.81,580.7,579.05,580.0,5800.0
2015-01-15 11:40:00,579.63,581.13,579.63,580.63,3100.0,579.63,581.13,579.63,580.63,3100.0
2015-01-15 11:50:00,580.45,580.45,579.47,579.64,1200.0,580.45,580.45,579.47,579.64,1200.0
2015-01-15 12:00:00,579.39,580.53,579.32,579.73,1900.0,579.39,580.53,579.32,579.73,1900.0
2015-01-15 12:10:00,579.43,580.26,579.43,579.8,1000.0,579.43,580.26,579.43,579.8,1000.0
2015-01-15 12:20:00,579.19,580.0,579.17,579.62,1000.0,579.19,580.0,579.17,579.62,1000.0
2015-01-15 12:30:00,579.5,579.77,579.25,579.76,900.0,579.5,579.77,579.25,579.76,900.0
2015-01-15 12:40:00,579.25,579.25,578.18,578.18,1300.0,579.25,579.25,578.18,578.18,1300.0
2015-01-15 12:50:00,578.6,579.16,577.66,578.03,4700.0,578.6,579.16,577.66,578.03,4700.0
2015-01-15 13:00:00,578.01,578.48,577.5,577.5,1700.0,578.01,578.48,577.5,577.5,1700.0
2015-01-15 13:10:00,578.56,579.88,578.56,579.88,2100.0,578.56,579.88,578.56,579.88,2100.0
2015-01-15 13:20:00,579.65,579.65,578.78,579.62,2200.0,579.65,579.65,578.78,579.62,2200.0
2015-01-15 13:30:00,579.38,579.51,578.64,579.01,3700.0,579.38,579.51,578.64,579.01,3700.0
2015-01-15 13:40:00,578.53,578.53,577.22,577.96,500.0,578.53,578.53,577.22,577.96,500.0
2015-01-15 13:50:00,578.26,578.79,578.0,578.0,500.0,578.26,578.79,578.0,578.0,500.0
2015-01-15 14:00:00,577.75,578.5,577.74,578.08,1700.0,577.75,578.5,577.74,578.08,1700.0
2015-01-15 14:10:00,578.06,579.2,577.77,579.2,3300.0,578.06,579.2,577.77,579.2,3300.0
2015-01-15 14:20:00,578.74,578.95,577.61,577.64,2900.0,578.74,578.95,577.61,577.64,2900.0
2015-01-15 14:30:00,577.28,578.91,577.28,577.67,1300.0,577.28,578.91,577.28,577.67,1300.0
2015-01-15 14:40:00,577.91,578.51,577.55,577.82,1600.0,577.91,578.51,577.55,577.82,1600.0
2015-01-15 14:50:00,577.74,579.47,577.53,578.85,4100.0,577.74,579.47,577.53,578.85,4100.0
2015-01-15 15:00:00,578.93,578.93,577.42,577.57,3300.0,578.93,578.93,577.42,577.57,3300.0
2015-01-15 15:10:00,577.37,577.38,576.21,577.2,2600.0,577.37,577.38,576.21,577.2,2600.0
2015-01-15 15:20:00,576.92,578.39,576.47,577.19,2900.0,576.92,578.39,576.47,577.19,2900.0
2015-01-15 15:30:00,576.85,577.89,576.76,576.8,3900.0,576.85,577.89,576.76,576.8,3900.0
2015-01-15 15:40:00,576.76,577.26,576.08,576.4,6700.0,576.76,577.26,576.08,576.4,6700.0
2015-01-15 15:50:00,576.53,576.53,574.92,575.93,12300.0,576.53,576.53,574.92,575.93,12300.0
2015-01-16 09:30:00,575.19,578.08,575.19,576.22,12200.0,575.19,578.08,575.19,576.22,12200.0
2015-01-16 09:40:00,575.68,575.68,572.95,574.17,3000.0,575.68,575.68,572.95,574.17,3000.0
2015-01-16 09:50:00,574.36,575.23,573.18,573.18,4500.0,574.36,575.23,573.18,573.18,4500.0
2015-01-16 10:00:00,574.58,575.67,571.25,572.53,4000.0,574.58,575.67,571.25,572.53,4000.0
2015-01-16 10:10:00,572.94,572.95,569.54,569.82,16800.0,572.94,572.95,569.54,569.82,16800.0
2015-01-16 10:20:00,570.49,571.6,569.92,571.35,3400.0,570.49,571.6,569.92,571.35,3400.0
2015-01-16 10:30:00,571.1,572.35,571.1,572.24,1400.0,571.1,572.35,571.1,572.24,1400.0
2015-01-16 10:40:00,572.26,574.92,572.26,573.73,6100.0,572.26,574.92,572.26,573.73,6100.0
2015-01-16 10:50:00,572.77,578.18,572.77,578.18,4300.0,572.77,578.18,572.77,578.18,4300.0
2015-01-16 11:00:00,578.24,578.67,575.87,575.94,2400.0,578.24,578.67,575.87,575.94,2400.0
2015-01-16 11:10:00,575.51,576.01,574.2,576.01,1500.0,575.51,576.01,574.2,576.01,1500.0
2015-01-16 11:20:00,575.37,575.66,574.51,575.62,1300.0,575.37,575.66,574.51,575.62,1300.0
2015-01-16 11:30:00,575.36,576.3,575.21,575.73,2700.0,575.36,576.3,575.21,575.73,2700.0
2015-01-16 11:40:00,575.8,576.35,575.27,575.3,2400.0,575.8,576.35,575.27,575.3,2400.0
2015-01-16 11:50:00,574.61,575.63,574.61,575.29,3800.0,574.61,575.63,574.61,575.29,3800.0
2015-01-16 12:00:00,575.09,575.97,574.65,574.87,9200.0,575.09,575.97,574.65,574.87,9200.0
2015-01-16 12:10:00,574.37,575.42,574.36,575.38,900.0,574.37,575.42,574.36,575.38,900.0
2015-01-16 12:20:00,574.75,574.93,574.27,574.93,1000.0,574.75,574.93,574.27,574.93,1000.0
2015-01-16 12:30:00,574.99,575.39,574.99,575.22,700.0,574.99,575.39,574.99,575.22,700.0
2015-01-16 12:40:00,575.86,575.87,575.05,575.69,1400.0,575.86,575.87,575.05,575.69,1400.0
2015-01-16 12:50:00,576.36,576.96,576.36,576.92,1800.0,576.36,576.96,576.36,576.92,1800.0
2015-01-16 13:00:00,576.81,576.81,575.71,575.81,2200.0,576.81,576.81,575.71,575.81,2200.0
2015-01-16 13:10:00,575.55,576.01,574.03,574.87,1300.0,575.55,576.01,574.03,574.87,1300.0
2015-01-16 13:20:00,574.88,574.88,573.78,574.14,1800.0,574.88,574.88,573.78,574.14,1800.0
2015-01-16 13:30:00,574.18,576.27,574.18,575.87,20600.0,574.18,576.27,574.18,575.87,20600.0
2015-01-16 13:40:00,575.58,577.75,575.58,577.75,3400.0,575.58,577.75,575.58,577.75,3400.0
2015-01-16 13:50:00,578.34,578.34,577.47,577.83,1500.0,578.34,578.34,577.47,577.83,1500.0
2015-01-16 14:00:00,578.53,578.53,577.02,577.28,1300.0,578.53,578.53,577.02,577.28,1300.0
2015-01-16 14:10:00,576.92,577.18,576.37,576.75,7700.0,576.92,577.18,576.37,576.75,7700.0
2015-01-16 14:20:00,576.73,576.96,576.72,576.78,600.0,576.73,576.96,576.72,576.78,600.0
2015-01-16 14:30:00,577.34,577.34,576.24,576.52,800.0,577.34,577.34,576.24,576.52,800.0
2015-01-16 14:40:00,577.04,577.04,576.53,576.54,600.0,577.04,577.04,576.53,576.54,600.0
2015-01-16 14:50:00,576.9,577.46,576.54,577.36,2400.0,576.9,577.46,576.54,577.36,2400.0
2015-01-16 15:00:00,577.11,577.3,576.55,577.0,2000.0,577.11,577.3,576.55,577.0,2000.0
2015-01-16 15:10:00,576.75,578.66,576.63,577.9,6500.0,576.75,578.66,576.63,577.9,6500.0
2015-01-16 15:20:00,578.46,578.84,578.07,578.84,1400.0,578.46,578.84,578.07,578.84,1400.0
2015-01-16 15:30:00,578.8,579.74,578.32,579.71,5000.0,578.8,579.74,578.32,579.71,5000.0
2015-01-16 15:40:00,579.49,580.02,578.69,579.64,11000.0,579.49,580.02,578.69,579.64,11000.0
2015-01-16 15:50:00,580.02,581.12,579.83,580.85,33000.0,580.02,581.12,579.83,580.85,33000.0
2015-01-20 09:30:00,582.8,586.96,581.68,583.78,9700.0,582.8,586.96,581.68,583.78,9700.0
2015-01-20 09:40:00,582.96,585.17,582.45,583.94,4500.0,582.96,585.17,582.45,583.94,4500.0
2015-01-20 09:50:00,583.02,584.77,582.56,582.56,9700.0,583.02,584.77,582.56,582.56,9700.0
2015-01-20 10:00:00,583.29,583.29,580.23,580.81,2100.0,583.29,583.29,580.23,580.81,2100.0
2015-01-20 10:10:00,580.96,581.98,579.7,579.7,2700.0,580.96,581.98,579.7,579.7,2700.0
2015-01-20 10:20:00,579.45,580.47,579.35,580.24,900.0,579.45,580.47,579.35,580.24,900.0
2015-01-20 10:30:00,580.31,580.31,579.8,579.8,1300.0,580.31,580.31,579.8,579.8,1300.0
2015-01-20 10:40:00,579.22,579.23,578.21,579.17,2100.0,579.22,579.23,578.21,579.17,2100.0
2015-01-20 10:50:00,579.4,579.46,578.05,578.4,2500.0,579.4,579.46,578.05,578.4,2500.0
2015-01-20 11:00:00,578.44,580.01,578.07,580.01,1000.0,578.44,580.01,578.07,580.01,1000.0
2015-01-20 11:10:00,580.07,580.07,579.02,579.99,2200.0,580.07,580.07,579.02,579.99,2200.0
2015-01-20 11:20:00,579.98,580.29,578.99,580.29,3900.0,579.98,580.29,578.99,580.29,3900.0
2015-01-20 11:30:00,579.98,580.76,579.92,580.7,7400.0,579.98,580.76,579.92,580.7,7400.0
2015-01-20 11:40:00,580.25,580.25,579.29,579.94,6100.0,580.25,580.25,579.29,579.94,6100.0
2015-01-20 11:50:00,579.31,580.56,578.34,580.09,2800.0,579.31,580.56,578.34,580.09,2800.0
2015-01-20 12:00:00,579.88,581.06,579.88,581.06,1100.0,579.88,581.06,579.88,581.06,1100.0
2015-01-20 12:10:00,581.02,581.74,579.97,581.0,2600.0,581.02,581.74,579.97,581.0,2600.0
2015-01-20 12:20:00,581.13,582.31,581.02,582.22,1900.0,581.13,582.31,581.02,582.22,1900.0
2015-01-20 12:30:00,581.71,582.26,581.59,581.73,2700.0,581.71,582.26,581.59,581.73,2700.0
2015-01-20 12:40:00,582.04,583.07,582.04,582.83,1100.0,582.04,583.07,582.04,582.83,1100.0
2015-01-20 12:50:00,582.81,583.43,582.51,582.51,1000.0,582.81,583.43,582.51,582.51,1000.0
2015-01-20 13:00:00,582.31,582.47,581.14,581.5,1200.0,582.31,582.47,581.14,581.5,1200.0
2015-01-20 13:10:00,581.82,582.49,581.36,581.61,1600.0,581.82,582.49,581.36,581.61,1600.0
2015-01-20 13:20:00,582.37,583.76,582.18,583.28,1500.0,582.37,583.76,582.18,583.28,1500.0
2015-01-20 13:30:00,582.89,583.69,582.88,583.69,1000.0,582.89,583.69,582.88,583.69,1000.0
2015-01-20 13:40:00,583.14,584.53,583.1,584.18,4000.0,583.14,584.53,583.1,584.18,4000.0
2015-01-20 13:50:00,584.37,584.77,584.21,584.76,800.0,584.37,584.77,584.21,584.76,800.0
2015-01-20 14:00:00,584.22,585.6,584.22,585.6,7600.0,584.22,585.6,584.22,585.6,7600.0
2015-01-20 14:10:00,585.18,585.18,584.8,584.96,3300.0,585.18,585.18,584.8,584.96,3300.0
2015-01-20 14:20:00,584.8,584.8,584.38,584.38,300.0,584.8,584.8,584.38,584.38,300.0
2015-01-20 14:30:00,584.96,586.22,584.96,586.21,3200.0,584.96,586.22,584.96,586.21,3200.0
2015-01-20 14:40:00,585.8,586.78,585.8,586.35,2900.0,585.8,586.78,585.8,586.35,2900.0
2015-01-20 14:50:00,586.76,586.76,585.16,585.45,1500.0,586.76,586.76,585.16,585.45,1500.0
2015-01-20 15:00:00,585.82,586.19,584.97,586.19,2200.0,585.82,586.19,584.97,586.19,2200.0
2015-01-20 15:10:00,585.27,586.18,585.13,585.54,2900.0,585.27,586.18,585.13,585.54,2900.0
2015-01-20 15:20:00,585.51,585.63,584.69,585.05,3500.0,585.51,585.63,584.69,585.05,3500.0
2015-01-20 15:30:00,584.51,585.04,583.92,584.47,3200.0,584.51,585.04,583.92,584.47,3200.0
2015-01-20 15:40:00,584.17,585.07,584.17,584.78,2900.0,584.17,585.07,584.17,584.78,2900.0
2015-01-20 15:50:00,584.56,584.61,583.59,584.6,15900.0,584.56,584.61,583.59,584.6,15900.0
2015-01-21 09:30:00,581.54,586.01,579.09,586.01,9700.0,581.54,586.01,579.09,586.01,9700.0
2015-01-21 09:40:00,585.5,585.5,583.18,583.18,1000.0,585.5,585.5,583.18,583.18,1000.0
2015-01-21 09:50:00,583.99,585.59,583.35,584.55,2700.0,583.99,585.59,583.35,584.55,2700.0
2015-01-21 10:00:00,584.78,588.44,583.8,584.69,12100.0,584.78,588.44,583.8,584.69,12100.0
2015-01-21 10:10:00,584.66,586.24,583.35,583.35,5000.0,584.66,586.24,583.35,583.35,5000.0
2015-01-21 10:20:00,584.55,584.55,583.09,583.95,3300.0,584.55,584.55,583.09,583.95,3300.0
2015-01-21 10:30:00,583.47,584.16,582.63,583.62,3500.0,583.47,584.16,582.63,583.62,3500.0
2015-01-21 10:40:00,583.2,584.1,582.4,584.1,3200.0,583.2,584.1,582.4,584.1,3200.0
2015-01-21 10:50:00,584.78,586.39,584.1,586.12,12600.0,584.78,586.39,584.1,586.12,12600.0
2015-01-21 11:00:00,586.33,586.44,584.91,584.96,6200.0,586.33,586.44,584.91,584.96,6200.0
2015-01-21 11:10:00,584.54,586.11,583.66,585.04,5100.0,584.54,586.11,583.66,585.04,5100.0
2015-01-21 11:20:00,585.47,585.53,584.48,585.25,2300.0,585.47,585.53,584.48,585.25,2300.0
2015-01-21 11:30:00,585.49,585.79,584.69,585.04,6000.0,585.49,585.79,584.69,585.04,6000.0
2015-01-21 11:40:00,585.09,586.48,585.09,586.4,6400.0,585.09,586.48,585.09,586.4,6400.0
2015-01-21 11:50:00,586.21,587.06,586.18,586.18,2700.0,586.21,587.06,586.18,586.18,2700.0
2015-01-21 12:00:00,586.52,586.52,584.99,585.28,1900.0,586.52,586.52,584.99,585.28,1900.0
2015-01-21 12:10:00,585.23,586.13,584.88,585.26,4400.0,585.23,586.13,584.88,585.26,4400.0
2015-01-21 12:20:00,585.61,585.64,584.95,585.63,600.0,585.61,585.64,584.95,585.63,600.0
2015-01-21 12:30:00,585.64,586.29,585.03,585.03,3400.0,585.64,586.29,585.03,585.03,3400.0
2015-01-21 12:40:00,585.22,586.12,585.04,585.05,5600.0,585.22,586.12,585.04,585.05,5600.0
2015-01-21 12:50:00,585.44,585.91,584.08,584.59,2600.0,585.44,585.91,584.08,584.59,2600.0
2015-01-21 13:00:00,584.24,585.79,584.24,584.8,3500.0,584.24,585.79,584.24,584.8,3500.0
2015-01-21 13:10:00,584.71,585.47,584.65,585.47,2900.0,584.71,585.47,584.65,585.47,2900.0
2015-01-21 13:20:00,585.43,586.46,584.51,584.99,8300.0,585.43,586.46,584.51,584.99,8300.0
2015-01-21 13:30:00,584.49,585.31,584.05,585.31,2900.0,584.49,585.31,584.05,585.31,2900.0
2015-01-21 13:40:00,585.53,585.95,585.28,585.33,3100.0,585.53,585.95,585.28,585.33,3100.0
2015-01-21 13:50:00,585.19,585.24,583.99,584.25,2200.0,585.19,585.24,583.99,584.25,2200.0
2015-01-21 14:00:00,584.21,584.57,583.96,584.18,2700.0,584.21,584.57,583.96,584.18,2700.0
2015-01-21 14:10:00,583.83,585.89,583.59,585.88,5100.0,583.83,585.89,583.59,585.88,5100.0
2015-01-21 14:20:00,586.15,586.5,585.55,585.56,9400.0,586.15,586.5,585.55,585.56,9400.0
2015-01-21 14:30:00,585.32,585.5,584.86,584.86,1300.0,585.32,585.5,584.86,584.86,1300.0
2015-01-21 14:40:00,584.53,586.24,584.33,585.71,4500.0,584.53,586.24,584.33,585.71,4500.0
2015-01-21 14:50:00,585.92,587.73,585.7,586.32,23700.0,585.92,587.73,585.7,586.32,23700.0
2015-01-21 15:00:00,586.78,587.07,585.19,585.8,4500.0,586.78,587.07,585.19,585.8,4500.0
2015-01-21 15:10:00,585.32,586.33,584.34,586.33,8800.0,585.32,586.33,584.34,586.33,8800.0
2015-01-21 15:20:00,585.91,586.56,585.16,586.0,5200.0,585.91,586.56,585.16,586.0,5200.0
2015-01-21 15:30:00,586.37,586.96,585.56,586.96,6400.0,586.37,586.96,585.56,586.96,6400.0
2015-01-21 15:40:00,586.87,587.08,585.98,587.06,8200.0,586.87,587.08,585.98,587.06,8200.0
2015-01-21 15:50:00,587.04,587.05,585.68,586.2,20700.0,587.04,587.05,585.68,586.2,20700.0
2015-01-22 09:30:00,587.74,589.85,586.41,588.05,1800.0,587.74,589.85,586.41,588.05,1800.0
2015-01-22 09:40:00,587.62,589.5,587.03,587.45,2200.0,587.62,589.5,587.03,587.45,2200.0
2015-01-22 09:50:00,588.05,590.99,588.01,590.49,2500.0,588.05,590.99,588.01,590.49,2500.0
2015-01-22 10:00:00,590.37,594.77,590.03,593.5,8200.0,590.37,594.77,590.03,593.5,8200.0
2015-01-22 10:10:00,593.93,595.84,593.21,595.08,5800.0,593.93,595.84,593.21,595.08,5800.0
2015-01-22 10:20:00,594.58,594.97,592.17,592.17,3900.0,594.58,594.97,592.17,592.17,3900.0
2015-01-22 10:30:00,591.84,592.03,591.0,591.75,3300.0,591.84,592.03,591.0,591.75,3300.0
2015-01-22 10:40:00,591.82,593.07,591.81,592.33,2800.0,591.82,593.07,591.81,592.33,2800.0
2015-01-22 10:50:00,592.27,592.85,591.91,592.31,2100.0,592.27,592.85,591.91,592.31,2100.0
2015-01-22 11:00:00,593.96,593.96,592.89,592.89,4900.0,593.96,593.96,592.89,592.89,4900.0
2015-01-22 11:10:00,592.84,592.84,591.91,592.18,1100.0,592.84,592.84,591.91,592.18,1100.0
2015-01-22 11:20:00,592.56,595.62,592.56,595.61,4200.0,592.56,595.62,592.56,595.61,4200.0
2015-01-22 11:30:00,595.92,596.98,595.76,596.98,7900.0,595.92,596.98,595.76,596.98,7900.0
2015-01-22 11:40:00,596.79,596.79,595.28,595.36,2700.0,596.79,596.79,595.28,595.36,2700.0
2015-01-22 11:50:00,594.92,595.32,593.73,595.32,4600.0,594.92,595.32,593.73,595.32,4600.0
2015-01-22 12:00:00,595.95,595.95,595.13,595.39,500.0,595.95,595.95,595.13,595.39,500.0
2015-01-22 12:10:00,595.59,596.19,595.36,596.19,2600.0,595.59,596.19,595.36,596.19,2600.0
2015-01-22 12:20:00,596.35,596.73,595.85,596.28,1300.0,596.35,596.73,595.85,596.28,1300.0
2015-01-22 12:30:00,596.32,596.32,595.42,596.06,2500.0,596.32,596.32,595.42,596.06,2500.0
2015-01-22 12:40:00,596.25,597.98,596.25,597.98,7300.0,596.25,597.98,596.25,597.98,7300.0
2015-01-22 12:50:00,597.8,598.82,597.53,598.82,7800.0,597.8,598.82,597.53,598.82,7800.0
2015-01-22 13:00:00,598.82,599.44,598.7,599.18,4400.0,598.82,599.44,598.7,599.18,4400.0
2015-01-22 13:10:00,599.05,599.31,597.99,597.99,4800.0,599.05,599.31,597.99,597.99,4800.0
2015-01-22 13:20:00,597.83,598.7,597.73,598.7,2400.0,597.83,598.7,597.73,598.7,2400.0
2015-01-22 13:30:00,598.53,599.0,598.02,598.89,3000.0,598.53,599.0,598.02,598.89,3000.0
2015-01-22 13:40:00,598.89,599.57,598.8,598.97,2900.0,598.89,599.57,598.8,598.97,2900.0
2015-01-22 13:50:00,599.05,599.39,597.55,598.39,1500.0,599.05,599.39,597.55,598.39,1500.0
2015-01-22 14:00:00,598.44,598.48,597.82,597.83,1600.0,598.44,598.48,597.82,597.83,1600.0
2015-01-22 14:10:00,597.98,599.37,597.73,598.7,3400.0,597.98,599.37,597.73,598.7,3400.0
2015-01-22 14:20:00,598.58,599.09,597.73,598.61,2900.0,598.58,599.09,597.73,598.61,2900.0
2015-01-22 14:30:00,599.12,600.62,599.04,600.19,3600.0,599.12,600.62,599.04,600.19,3600.0
2015-01-22 14:40:00,600.41,602.58,600.33,601.98,6300.0,600.41,602.58,600.33,601.98,6300.0
2015-01-22 14:50:00,601.65,602.61,601.41,601.97,1800.0,601.65,602.61,601.41,601.97,1800.0
2015-01-22 15:00:00,601.47,602.67,601.47,602.67,1800.0,601.47,602.67,601.47,602.67,1800.0
2015-01-22 15:10:00,602.68,602.68,601.63,601.64,3300.0,602.68,602.68,601.63,601.64,3300.0
2015-01-22 15:20:00,601.88,601.88,600.91,601.47,3400.0,601.88,601.88,600.91,601.47,3400.0
2015-01-22 15:30:00,601.01,601.4,600.06,600.56,5200.0,601.01,601.4,600.06,600.56,5200.0
2015-01-22 15:40:00,600.56,600.87,599.4,599.4,7400.0,600.56,600.87,599.4,599.4,7400.0
2015-01-22 15:50:00,599.33,600.14,599.09,600.11,13300.0,599.33,600.14,599.09,600.11,13300.0
2015-01-23 09:30:00,603.35,603.89,599.21,601.87,4000.0,603.35,603.89,599.21,601.87,4000.0
2015-01-23 09:40:00,600.68,603.87,600.67,603.87,800.0,600.68,603.87,600.67,603.87,800.0
2015-01-23 09:50:00,602.35,603.78,601.2,602.6,9700.0,602.35,603.78,601.2,602.6,9700.0
2015-01-23 10:00:00,603.08,603.4,601.01,603.31,2700.0,603.08,603.4,601.01,603.31,2700.0
2015-01-23 10:10:00,603.29,604.3,602.99,604.24,2300.0,603.29,604.3,602.99,604.24,2300.0
2015-01-23 10:20:00,604.04,604.04,602.04,603.67,4500.0,604.04,604.04,602.04,603.67,4500.0
2015-01-23 10:30:00,603.24,603.36,601.21,601.58,5700.0,603.24,603.36,601.21,601.58,5700.0
2015-01-23 10:40:00,602.01,602.37,600.45,600.97,4700.0,602.01,602.37,600.45,600.97,4700.0
2015-01-23 10:50:00,600.88,602.67,600.88,602.0,4800.0,600.88,602.67,600.88,602.0,4800.0
2015-01-23 11:00:00,601.84,601.84,600.42,600.42,3000.0,601.84,601.84,600.42,600.42,3000.0
2015-01-23 11:10:00,600.0,600.55,599.65,600.54,3300.0,600.0,600.55,599.65,600.54,3300.0
2015-01-23 11:20:00,600.85,602.97,600.84,602.97,12300.0,600.85,602.97,600.84,602.97,12300.0
2015-01-23 11:30:00,602.12,602.89,602.11,602.89,400.0,602.12,602.89,602.11,602.89,400.0
2015-01-23 11:40:00,602.71,603.6,602.57,603.51,1600.0,602.71,603.6,602.57,603.51,1600.0
2015-01-23 11:50:00,602.77,603.89,602.35,602.71,7000.0,602.77,603.89,602.35,602.71,7000.0
2015-01-23 12:00:00,602.91,603.35,602.7,603.25,3800.0,602.91,603.35,602.7,603.25,3800.0
2015-01-23 12:10:00,603.56,604.05,602.72,602.73,2700.0,603.56,604.05,602.72,602.73,2700.0
2015-01-23 12:20:00,602.56,603.37,602.52,602.81,3600.0,602.56,603.37,602.52,602.81,3600.0
2015-01-23 12:30:00,602.89,603.65,602.4,603.57,7500.0,602.89,603.65,602.4,603.57,7500.0
2015-01-23 12:40:00,603.49,603.95,603.0,603.95,2100.0,603.49,603.95,603.0,603.95,2100.0
2015-01-23 12:50:00,603.43,604.08,603.01,603.45,3600.0,603.43,604.08,603.01,603.45,3600.0
2015-01-23 13:00:00,603.61,604.28,603.24,604.08,1900.0,603.61,604.28,603.24,604.08,1900.0
2015-01-23 13:10:00,604.3,604.67,603.4,603.4,5400.0,604.3,604.67,603.4,603.4,5400.0
2015-01-23 13:20:00,604.48,604.74,603.35,603.9,4300.0,604.48,604.74,603.35,603.9,4300.0
2015-01-23 13:30:00,604.03,604.66,603.94,604.52,4000.0,604.03,604.66,603.94,604.52,4000.0
2015-01-23 13:40:00,604.27,604.51,603.59,604.2,4600.0,604.27,604.51,603.59,604.2,4600.0
2015-01-23 13:50:00,604.32,604.75,604.06,604.53,2400.0,604.32,604.75,604.06,604.53,2400.0
2015-01-23 14:00:00,604.56,605.0,604.19,605.0,5900.0,604.56,605.0,604.19,605.0,5900.0
2015-01-23 14:10:00,604.6,604.6,603.69,603.7,1300.0,604.6,604.6,603.69,603.7,1300.0
2015-01-23 14:20:00,604.19,604.45,603.8,604.45,900.0,604.19,604.45,603.8,604.45,900.0
2015-01-23 14:30:00,604.3,604.3,602.5,602.5,1100.0,604.3,604.3,602.5,602.5,1100.0
2015-01-23 14:40:00,602.75,603.49,602.48,603.01,3900.0,602.75,603.49,602.48,603.01,3900.0
2015-01-23 14:50:00,602.56,603.56,602.56,603.36,2500.0,602.56,603.56,602.56,603.36,2500.0
2015-01-23 15:00:00,603.34,604.09,603.0,603.72,7000.0,603.34,604.09,603.0,603.72,7000.0
2015-01-23 15:10:00,604.18,605.09,603.93,605.09,7700.0,604.18,605.09,603.93,605.09,7700.0
2015-01-23 15:20:00,604.92,605.47,604.26,605.01,7500.0,604.92,605.47,604.26,605.01,7500.0
2015-01-23 15:30:00,605.0,605.27,604.43,605.05,8500.0,605.0,605.27,604.43,605.05,8500.0
2015-01-23 15:40:00,605.0,605.95,604.98,605.28,8800.0,605.0,605.95,604.98,605.28,8800.0
2015-01-23 15:50:00,604.72,605.08,603.79,604.0,17900.0,604.72,605.08,603.79,604.0,17900.0
2015-01-26 09:30:00,602.85,603.15,600.52,602.71,10300.0,602.85,603.15,600.52,602.71,10300.0
2015-01-26 09:40:00,602.58,604.4,601.92,602.8,5900.0,602.58,604.4,601.92,602.8,5900.0
2015-01-26 09:50:00,602.48,603.22,601.3,601.67,3400.0,602.48,603.22,601.3,601.67,3400.0
2015-01-26 10:00:00,602.15,602.63,601.45,602.55,2000.0,602.15,602.63,601.45,602.55,2000.0
2015-01-26 10:10:00,602.63,603.57,602.63,602.67,3600.0,602.63,603.57,602.63,602.67,3600.0
2015-01-26 10:20:00,602.66,602.66,602.06,602.44,1800.0,602.66,602.66,602.06,602.44,1800.0
2015-01-26 10:30:00,602.61,603.41,602.61,603.41,2000.0,602.61,603.41,602.61,603.41,2000.0
2015-01-26 10:40:00,603.76,606.14,603.76,606.1,4000.0,603.76,606.14,603.76,606.1,4000.0
2015-01-26 10:50:00,606.1,606.13,605.43,606.13,3400.0,606.1,606.13,605.43,606.13,3400.0
2015-01-26 11:00:00,606.13,606.82,605.41,606.65,3400.0,606.13,606.82,605.41,606.65,3400.0
2015-01-26 11:10:00,606.65,607.33,606.44,606.48,2900.0,606.65,607.33,606.44,606.48,2900.0
2015-01-26 11:20:00,606.45,607.11,605.93,606.4,4300.0,606.45,607.11,605.93,606.4,4300.0
2015-01-26 11:30:00,606.14,606.97,606.0,606.97,3500.0,606.14,606.97,606.0,606.97,3500.0
2015-01-26 11:40:00,606.91,607.47,605.95,606.45,7000.0,606.91,607.47,605.95,606.45,7000.0
2015-01-26 11:50:00,606.44,608.07,606.19,608.0,5800.0,606.44,608.07,606.19,608.0,5800.0
2015-01-26 12:00:00,607.78,607.78,607.6,607.65,1200.0,607.78,607.78,607.6,607.65,1200.0
2015-01-26 12:10:00,608.31,608.8,607.72,608.8,2500.0,608.31,608.8,607.72,608.8,2500.0
2015-01-26 12:20:00,608.0,608.84,607.93,608.84,2100.0,608.0,608.84,607.93,608.84,2100.0
2015-01-26 12:30:00,608.69,608.69,605.83,605.83,4900.0,608.69,608.69,605.83,605.83,4900.0
2015-01-26 12:40:00,606.0,606.0,605.77,605.77,1500.0,606.0,606.0,605.77,605.77,1500.0
2015-01-26 12:50:00,605.9,605.9,605.17,605.64,1600.0,605.9,605.9,605.17,605.64,1600.0
2015-01-26 13:00:00,605.64,605.65,605.2,605.2,2000.0,605.64,605.65,605.2,605.2,2000.0
2015-01-26 13:10:00,605.4,605.92,605.09,605.36,5400.0,605.4,605.92,605.09,605.36,5400.0
2015-01-26 13:20:00,605.24,606.49,605.18,606.19,3300.0,605.24,606.49,605.18,606.19,3300.0
2015-01-26 13:30:00,606.68,606.88,606.42,606.88,1200.0,606.68,606.88,606.42,606.88,1200.0
2015-01-26 13:40:00,607.12,609.74,607.12,609.74,4300.0,607.12,609.74,607.12,609.74,4300.0
2015-01-26 13:50:00,609.52,609.93,609.3,609.57,1900.0,609.52,609.93,609.3,609.57,1900.0
2015-01-26 14:00:00,609.72,610.18,609.17,610.18,5300.0,609.72,610.18,609.17,610.18,5300.0
2015-01-26 14:10:00,610.04,611.1,609.62,610.83,9100.0,610.04,611.1,609.62,610.83,9100.0
2015-01-26 14:20:00,610.29,611.49,610.29,611.39,8600.0,610.29,611.49,610.29,611.39,8600.0
2015-01-26 14:30:00,610.8,611.86,610.73,611.58,5500.0,610.8,611.86,610.73,611.58,5500.0
2015-01-26 14:40:00,611.58,611.87,610.89,611.54,6000.0,611.58,611.87,610.89,611.54,6000.0
2015-01-26 14:50:00,611.44,612.61,611.44,612.48,3700.0,611.44,612.61,611.44,612.48,3700.0
2015-01-26 15:00:00,612.2,612.34,611.47,611.87,2700.0,612.2,612.34,611.47,611.87,2700.0
2015-01-26 15:10:00,612.19,612.19,611.17,612.02,4800.0,612.19,612.19,611.17,612.02,4800.0
2015-01-26 15:20:00,612.04,612.04,611.37,611.49,4600.0,612.04,612.04,611.37,611.49,4600.0
2015-01-26 15:30:00,611.86,612.5,611.57,612.49,4400.0,611.86,612.5,611.57,612.49,4400.0
2015-01-26 15:40:00,612.34,612.34,611.69,611.99,5300.0,612.34,612.34,611.69,611.99,5300.0
2015-01-26 15:50:00,612.06,612.42,611.37,612.14,12600.0,612.06,612.42,611.37,612.14,12600.0
2015-01-27 09:30:00,608.44,608.54,606.73,607.22,6600.0,608.44,608.54,606.73,607.22,6600.0
2015-01-27 09:40:00,607.26,608.01,605.13,607.79,6200.0,607.26,608.01,605.13,607.79,6200.0
2015-01-27 09:50:00,606.86,606.86,605.26,605.5,4900.0,606.86,606.86,605.26,605.5,4900.0
2015-01-27 10:00:00,606.11,609.34,606.11,608.88,8200.0,606.11,609.34,606.11,608.88,8200.0
2015-01-27 10:10:00,608.09,608.97,607.64,608.92,1800.0,608.09,608.97,607.64,608.92,1800.0
2015-01-27 10:20:00,608.95,611.5,608.24,611.5,9000.0,608.95,611.5,608.24,611.5,9000.0
2015-01-27 10:30:00,610.75,610.99,609.11,609.84,5500.0,610.75,610.99,609.11,609.84,5500.0
2015-01-27 10:40:00,609.45,609.68,607.32,607.99,2300.0,609.45,609.68,607.32,607.99,2300.0
2015-01-27 10:50:00,607.32,610.77,607.32,610.66,5100.0,607.32,610.77,607.32,610.66,5100.0
2015-01-27 11:00:00,610.25,610.51,608.79,609.67,3900.0,610.25,610.51,608.79,609.67,3900.0
2015-01-27 11:10:00,609.32,610.27,608.46,609.06,3900.0,609.32,610.27,608.46,609.06,3900.0
2015-01-27 11:20:00,609.07,609.45,607.78,609.45,6200.0,609.07,609.45,607.78,609.45,6200.0
2015-01-27 11:30:00,609.75,610.63,609.34,610.47,2800.0,609.75,610.63,609.34,610.47,2800.0
2015-01-27 11:40:00,610.61,610.63,610.11,610.11,1000.0,610.61,610.63,610.11,610.11,1000.0
2015-01-27 11:50:00,610.36,611.45,609.35,609.46,5900.0,610.36,611.45,609.35,609.46,5900.0
2015-01-27 12:00:00,610.39,610.95,609.36,610.62,4200.0,610.39,610.95,609.36,610.62,4200.0
2015-01-27 12:10:00,610.9,611.53,610.52,611.31,3200.0,610.9,611.53,610.52,611.31,3200.0
2015-01-27 12:20:00,611.14,611.58,610.86,611.58,2400.0,611.14,611.58,610.86,611.58,2400.0
2015-01-27 12:30:00,611.69,611.8,610.9,611.01,6800.0,611.69,611.8,610.9,611.01,6800.0
2015-01-27 12:40:00,611.39,611.42,610.0,610.82,6800.0,611.39,611.42,610.0,610.82,6800.0
2015-01-27 12:50:00,610.78,611.45,610.65,611.03,3500.0,610.78,611.45,610.65,611.03,3500.0
2015-01-27 13:00:00,611.0,611.32,610.7,610.71,2700.0,611.0,611.32,610.7,610.71,2700.0
2015-01-27 13:10:00,611.3,612.67,611.09,612.67,2500.0,611.3,612.67,611.09,612.67,2500.0
2015-01-27 13:20:00,612.29,612.29,611.18,611.29,2000.0,612.29,612.29,611.18,611.29,2000.0
2015-01-27 13:30:00,612.01,612.86,611.5,611.69,2100.0,612.01,612.86,611.5,611.69,2100.0
2015-01-27 13:40:00,612.02,612.02,611.0,611.43,1900.0,612.02,612.02,611.0,611.43,1900.0
2015-01-27 13:50:00,611.15,611.5,610.82,611.48,2100.0,611.15,611.5,610.82,611.48,2100.0
2015-01-27 14:00:00,611.5,611.5,611.25,611.42,900.0,611.5,611.5,611.25,611.42,900.0
2015-01-27 14:10:00,611.0,611.67,610.45,611.46,8500.0,611.0,611.67,610.45,611.46,8500.0
2015-01-27 14:20:00,611.36,611.55,610.84,611.19,5200.0,611.36,611.55,610.84,611.19,5200.0
2015-01-27 14:30:00,611.16,611.16,610.43,610.52,2800.0,611.16,611.16,610.43,610.52,2800.0
2015-01-27 14:40:00,610.48,610.48,609.29,609.41,3800.0,610.48,610.48,609.29,609.41,3800.0
2015-01-27 14:50:00,609.74,610.26,609.51,609.51,4100.0,609.74,610.26,609.51,609.51,4100.0
2015-01-27 15:00:00,609.83,610.54,609.8,610.2,3100.0,609.83,610.54,609.8,610.2,3100.0
2015-01-27 15:10:00,610.54,610.57,609.65,610.33,7500.0,610.54,610.57,609.65,610.33,7500.0
2015-01-27 15:20:00,610.63,610.72,609.88,609.88,3900.0,610.63,610.72,609.88,609.88,3900.0
2015-01-27 15:30:00,610.21,610.28,609.6,609.86,1800.0,610.21,610.28,609.6,609.86,1800.0
2015-01-27 15:40:00,609.23,610.14,608.99,609.26,2700.0,609.23,610.14,608.99,609.26,2700.0
2015-01-27 15:50:00,609.19,609.62,608.25,609.04,14600.0,609.19,609.62,608.25,609.04,14600.0
2015-01-28 09:30:00,610.25,610.25,608.81,609.99,1300.0,610.25,610.25,608.81,609.99,1300.0
2015-01-28 09:40:00,610.84,613.5,610.37,612.75,3300.0,610.84,613.5,610.37,612.75,3300.0
2015-01-28 09:50:00,612.68,614.96,612.68,614.96,1800.0,612.68,614.96,612.68,614.96,1800.0
2015-01-28 10:00:00,615.15,615.56,613.6,613.6,1400.0,615.15,615.56,613.6,613.6,1400.0
2015-01-28 10:10:00,613.51,614.25,612.57,612.57,3800.0,613.51,614.25,612.57,612.57,3800.0
2015-01-28 10:20:00,612.8,614.62,612.79,614.25,3100.0,612.8,614.62,612.79,614.25,3100.0
2015-01-28 10:30:00,613.33,614.2,611.88,611.88,2600.0,613.33,614.2,611.88,611.88,2600.0
2015-01-28 10:40:00,612.45,612.45,610.72,611.23,4200.0,612.45,612.45,610.72,611.23,4200.0
2015-01-28 10:50:00,611.31,611.89,610.5,610.5,2200.0,611.31,611.89,610.5,610.5,2200.0
2015-01-28 11:00:00,610.45,612.7,610.24,612.7,3300.0,610.45,612.7,610.24,612.7,3300.0
2015-01-28 11:10:00,612.74,613.33,611.91,612.52,3300.0,612.74,613.33,611.91,612.52,3300.0
2015-01-28 11:20:00,612.94,613.87,612.69,613.87,3200.0,612.94,613.87,612.69,613.87,3200.0
2015-01-28 11:30:00,613.98,615.0,613.94,614.86,2000.0,613.98,615.0,613.94,614.86,2000.0
2015-01-28 11:40:00,615.13,615.95,613.56,615.94,5400.0,615.13,615.95,613.56,615.94,5400.0
2015-01-28 11:50:00,615.42,616.28,615.42,615.68,2800.0,615.42,616.28,615.42,615.68,2800.0
2015-01-28 12:00:00,615.76,616.76,615.03,615.03,4800.0,615.76,616.76,615.03,615.03,4800.0
2015-01-28 12:10:00,615.03,616.01,614.65,616.01,3000.0,615.03,616.01,614.65,616.01,3000.0
2015-01-28 12:20:00,615.84,617.11,615.61,616.87,2700.0,615.84,617.11,615.61,616.87,2700.0
2015-01-28 12:30:00,617.25,617.25,614.58,614.75,3900.0,617.25,617.25,614.58,614.75,3900.0
2015-01-28 12:40:00,614.17,615.23,614.04,615.23,2000.0,614.17,615.23,614.04,615.23,2000.0
2015-01-28 12:50:00,615.53,615.53,614.42,615.01,2000.0,615.53,615.53,614.42,615.01,2000.0
2015-01-28 13:00:00,614.49,614.95,613.93,614.76,1900.0,614.49,614.95,613.93,614.76,1900.0
2015-01-28 13:10:00,615.13,615.56,614.53,615.02,900.0,615.13,615.56,614.53,615.02,900.0
2015-01-28 13:20:00,615.55,615.85,614.76,614.81,1900.0,615.55,615.85,614.76,614.81,1900.0
2015-01-28 13:30:00,614.77,615.49,614.77,615.48,1300.0,614.77,615.49,614.77,615.48,1300.0
2015-01-28 13:40:00,615.31,615.73,614.54,614.67,6500.0,615.31,615.73,614.54,614.67,6500.0
2015-01-28 13:50:00,614.45,615.08,613.94,613.94,3900.0,614.45,615.08,613.94,613.94,3900.0
2015-01-28 14:00:00,614.5,617.69,613.65,613.65,8800.0,614.5,617.69,613.65,613.65,8800.0
2015-01-28 14:10:00,613.52,615.0,613.41,614.3,8000.0,613.52,615.0,613.41,614.3,8000.0
2015-01-28 14:20:00,615.08,615.33,613.16,613.62,2900.0,615.08,615.33,613.16,613.62,2900.0
2015-01-28 14:30:00,614.01,614.02,611.68,611.74,4800.0,614.01,614.02,611.68,611.74,4800.0
2015-01-28 14:40:00,612.17,612.88,611.81,612.88,2200.0,612.17,612.88,611.81,612.88,2200.0
2015-01-28 14:50:00,612.68,614.68,612.46,613.34,4000.0,612.68,614.68,612.46,613.34,4000.0
2015-01-28 15:00:00,612.69,613.92,612.68,613.31,3600.0,612.69,613.92,612.68,613.31,3600.0
2015-01-28 15:10:00,613.31,613.31,611.32,611.32,3200.0,613.31,613.31,611.32,611.32,3200.0
2015-01-28 15:20:00,611.45,612.72,610.14,610.46,7700.0,611.45,612.72,610.14,610.46,7700.0
2015-01-28 15:30:00,610.3,610.4,608.73,609.81,6600.0,610.3,610.4,608.73,609.81,6600.0
2015-01-28 15:40:00,609.36,609.9,608.18,609.84,9500.0,609.36,609.9,608.18,609.84,9500.0
2015-01-28 15:50:00,609.41,610.94,608.67,610.48,31100.0,609.41,610.94,608.67,610.48,31100.0
2015-01-29 09:30:00,606.01,612.17,606.01,608.32,5100.0,606.01,612.17,606.01,608.32,5100.0
2015-01-29 09:40:00,608.33,609.5,606.92,606.92,500.0,608.33,609.5,606.92,606.92,500.0
2015-01-29 09:50:00,607.73,609.8,607.68,608.58,1100.0,607.73,609.8,607.68,608.58,1100.0
2015-01-29 10:00:00,609.58,611.83,609.22,610.0,7600.0,609.58,611.83,609.22,610.0,7600.0
2015-01-29 10:10:00,608.5,611.34,608.5,610.2,5000.0,608.5,611.34,608.5,610.2,5000.0
2015-01-29 10:20:00,610.01,611.35,609.09,611.35,9100.0,610.01,611.35,609.09,611.35,9100.0
2015-01-29 10:30:00,611.35,612.04,610.05,611.52,7400.0,611.35,612.04,610.05,611.52,7400.0
2015-01-29 10:40:00,611.13,611.52,609.49,610.27,7200.0,611.13,611.52,609.49,610.27,7200.0
2015-01-29 10:50:00,610.32,611.26,609.81,610.75,6600.0,610.32,611.26,609.81,610.75,6600.0
2015-01-29 11:00:00,610.63,611.03,610.0,611.03,3300.0,610.63,611.03,610.0,611.03,3300.0
2015-01-29 11:10:00,611.01,611.59,610.93,611.38,2800.0,611.01,611.59,610.93,611.38,2800.0
2015-01-29 11:20:00,611.68,612.31,611.3,611.3,1500.0,611.68,612.31,611.3,611.3,1500.0
2015-01-29 11:30:00,612.48,612.9,611.76,611.76,5700.0,612.48,612.9,611.76,611.76,5700.0
2015-01-29 11:40:00,612.0,612.0,610.58,611.42,5700.0,612.0,612.0,610.58,611.42,5700.0
2015-01-29 11:50:00,611.75,611.99,610.28,610.29,2800.0,611.75,611.99,610.28,610.29,2800.0
2015-01-29 12:00:00,610.87,611.91,610.28,611.35,6800.0,610.87,611.91,610.28,611.35,6800.0
2015-01-29 12:10:00,611.2,612.05,611.18,612.05,2400.0,611.2,612.05,611.18,612.05,2400.0
2015-01-29 12:20:00,611.86,611.86,610.56,611.0,4000.0,611.86,611.86,610.56,611.0,4000.0
2015-01-29 12:30:00,611.26,611.74,610.74,610.85,1700.0,611.26,611.74,610.74,610.85,1700.0
2015-01-29 12:40:00,610.6,610.79,609.86,610.79,4700.0,610.6,610.79,609.86,610.79,4700.0
2015-01-29 12:50:00,610.8,611.14,610.29,611.12,3600.0,610.8,611.14,610.29,611.12,3600.0
2015-01-29 13:00:00,611.09,611.48,610.37,611.01,1700.0,611.09,611.48,610.37,611.01,1700.0
2015-01-29 13:10:00,610.9,611.07,610.55,610.78,1600.0,610.9,611.07,610.55,610.78,1600.0
2015-01-29 13:20:00,611.12,611.67,610.37,610.37,6100.0,611.12,611.67,610.37,610.37,6100.0
2015-01-29 13:30:00,610.69,611.1,610.45,610.66,3300.0,610.69,611.1,610.45,610.66,3300.0
2015-01-29 13:40:00,610.83,611.03,610.43,610.56,4200.0,610.83,611.03,610.43,610.56,4200.0
2015-01-29 13:50:00,611.0,611.11,610.21,610.39,5800.0,611.0,611.11,610.21,610.39,5800.0
2015-01-29 14:00:00,610.43,610.54,610.01,610.07,800.0,610.43,610.54,610.01,610.07,800.0
2015-01-29 14:10:00,609.94,610.3,609.73,609.73,2300.0,609.94,610.3,609.73,609.73,2300.0
2015-01-29 14:20:00,609.97,610.73,609.77,610.73,12700.0,609.97,610.73,609.77,610.73,12700.0
2015-01-29 14:30:00,611.0,611.47,610.55,610.98,4500.0,611.0,611.47,610.55,610.98,4500.0
2015-01-29 14:40:00,611.44,611.44,610.19,610.2,2600.0,611.44,611.44,610.19,610.2,2600.0
2015-01-29 14:50:00,610.27,610.88,609.66,610.88,6200.0,610.27,610.88,609.66,610.88,6200.0
2015-01-29 15:00:00,610.72,611.03,610.25,611.02,4500.0,610.72,611.03,610.25,611.02,4500.0
2015-01-29 15:10:00,610.97,611.41,610.17,611.37,8300.0,610.97,611.41,610.17,611.37,8300.0
2015-01-29 15:20:00,611.34,611.68,611.1,611.11,4500.0,611.34,611.68,611.1,611.11,4500.0
2015-01-29 15:30:00,610.81,611.75,610.74,611.75,5600.0,610.81,611.75,610.74,611.75,5600.0
2015-01-29 15:40:00,611.69,612.14,610.39,610.68,6700.0,611.69,612.14,610.39,610.68,6700.0
2015-01-29 15:50:00,610.69,611.75,610.41,611.53,19800.0,610.69,611.75,610.41,611.53,19800.0
2015-01-30 09:30:00,611.45,614.63,607.18,608.63,7400.0,611.45,614.63,607.18,608.63,7400.0
2015-01-30 09:40:00,609.32,610.59,609.32,610.59,1500.0,609.32,610.59,609.32,610.59,1500.0
2015-01-30 09:50:00,609.75,609.75,606.9,606.9,2300.0,609.75,609.75,606.9,606.9,2300.0
2015-01-30 10:00:00,605.3,606.62,605.0,606.47,3800.0,605.3,606.62,605.0,606.47,3800.0
2015-01-30 10:10:00,606.48,606.91,605.59,606.06,2500.0,606.48,606.91,605.59,606.06,2500.0
2015-01-30 10:20:00,605.18,606.17,603.24,604.79,9800.0,605.18,606.17,603.24,604.79,9800.0
2015-01-30 10:30:00,604.32,604.65,603.12,603.5,7100.0,604.32,604.65,603.12,603.5,7100.0
2015-01-30 10:40:00,604.57,605.45,604.09,605.36,4100.0,604.57,605.45,604.09,605.36,4100.0
2015-01-30 10:50:00,605.46,605.67,603.92,605.41,5200.0,605.46,605.67,603.92,605.41,5200.0
2015-01-30 11:00:00,605.67,607.17,605.66,606.32,4200.0,605.67,607.17,605.66,606.32,4200.0
2015-01-30 11:10:00,605.79,606.16,605.0,605.6,4500.0,605.79,606.16,605.0,605.6,4500.0
2015-01-30 11:20:00,606.12,607.22,605.56,607.21,5400.0,606.12,607.22,605.56,607.21,5400.0
2015-01-30 11:30:00,607.16,607.27,606.09,607.21,3700.0,607.16,607.27,606.09,607.21,3700.0
2015-01-30 11:40:00,607.31,609.49,606.2,607.01,23900.0,607.31,609.49,606.2,607.01,23900.0
2015-01-30 11:50:00,606.61,607.46,606.45,607.0,7700.0,606.61,607.46,606.45,607.0,7700.0
2015-01-30 12:00:00,607.06,607.13,605.69,605.77,1800.0,607.06,607.13,605.69,605.77,1800.0
2015-01-30 12:10:00,605.59,605.98,605.08,605.73,7300.0,605.59,605.98,605.08,605.73,7300.0
2015-01-30 12:20:00,605.61,607.09,605.61,606.49,7200.0,605.61,607.09,605.61,606.49,7200.0
2015-01-30 12:30:00,606.6,606.61,604.48,604.53,12700.0,606.6,606.61,604.48,604.53,12700.0
2015-01-30 12:40:00,605.29,605.47,603.81,604.26,2400.0,605.29,605.47,603.81,604.26,2400.0
2015-01-30 12:50:00,604.31,605.25,603.18,603.3,4600.0,604.31,605.25,603.18,603.3,4600.0
2015-01-30 13:00:00,603.39,603.58,602.92,603.58,900.0,603.39,603.58,602.92,603.58,900.0
2015-01-30 13:10:00,603.32,603.97,603.03,603.25,4200.0,603.32,603.97,603.03,603.25,4200.0
2015-01-30 13:20:00,603.6,604.62,603.48,604.62,1700.0,603.6,604.62,603.48,604.62,1700.0
2015-01-30 13:30:00,604.88,605.71,604.54,605.03,2900.0,604.88,605.71,604.54,605.03,2900.0
2015-01-30 13:40:00,605.48,606.79,604.79,606.79,2400.0,605.48,606.79,604.79,606.79,2400.0
2015-01-30 13:50:00,607.18,607.18,606.12,606.12,900.0,607.18,607.18,606.12,606.12,900.0
2015-01-30 14:00:00,606.13,606.25,605.11,605.81,1700.0,606.13,606.25,605.11,605.81,1700.0
2015-01-30 14:10:00,605.58,606.23,604.17,605.32,2900.0,605.58,606.23,604.17,605.32,2900.0
2015-01-30 14:20:00,605.36,606.56,605.36,605.42,1200.0,605.36,606.56,605.36,605.42,1200.0
2015-01-30 14:30:00,605.8,605.8,604.94,604.97,1600.0,605.8,605.8,604.94,604.97,1600.0
2015-01-30 14:40:00,604.54,604.55,602.25,602.25,2500.0,604.54,604.55,602.25,602.25,2500.0
2015-01-30 14:50:00,601.93,602.07,600.36,600.38,4000.0,601.93,602.07,600.36,600.38,4000.0
2015-01-30 15:00:00,600.83,601.5,599.62,599.62,4000.0,600.83,601.5,599.62,599.62,4000.0
2015-01-30 15:10:00,599.68,600.88,599.66,599.66,5200.0,599.68,600.88,599.66,599.66,5200.0
2015-01-30 15:20:00,599.54,600.4,598.76,600.1,7700.0,599.54,600.4,598.76,600.1,7700.0
2015-01-30 15:30:00,599.56,599.62,598.79,598.92,2600.0,599.56,599.62,598.79,598.92,2600.0
2015-01-30 15:40:00,598.27,598.27,597.02,597.38,7500.0,598.27,598.27,597.02,597.38,7500.0
2015-01-30 15:50:00,597.22,597.66,596.48,597.25,22100.0,597.22,597.66,596.48,597.25,22100.0
2015-02-02 09:30:00,600.51,601.59,598.81,600.59,3900.0,600.51,601.59,598.81,600.59,3900.0
2015-02-02 09:40:00,600.59,600.59,597.01,597.27,1500.0,600.59,600.59,597.01,597.27,1500.0
2015-02-02 09:50:00,595.0,595.0,590.9,590.9,1700.0,595.0,595.0,590.9,590.9,1700.0
2015-02-02 10:00:00,590.53,590.53,587.85,587.87,2600.0,590.53,590.53,587.85,587.87,2600.0
2015-02-02 10:10:00,587.84,589.72,586.3,587.73,3200.0,587.84,589.72,586.3,587.73,3200.0
2015-02-02 10:20:00,587.9,589.26,586.73,587.69,5700.0,587.9,589.26,586.73,587.69,5700.0
2015-02-02 10:30:00,587.6,587.73,586.25,587.47,5800.0,587.6,587.73,586.25,587.47,5800.0
2015-02-02 10:40:00,587.76,588.71,586.53,587.51,3400.0,587.76,588.71,586.53,587.51,3400.0
2015-02-02 10:50:00,587.64,590.37,587.34,587.68,8000.0,587.64,590.37,587.34,587.68,8000.0
2015-02-02 11:00:00,588.58,591.0,587.49,591.0,4600.0,588.58,591.0,587.49,591.0,4600.0
2015-02-02 11:10:00,591.0,591.98,590.21,590.22,7100.0,591.0,591.98,590.21,590.22,7100.0
2015-02-02 11:20:00,590.21,590.21,587.51,589.07,9600.0,590.21,590.21,587.51,589.07,9600.0
2015-02-02 11:30:00,589.07,592.3,589.07,592.3,3700.0,589.07,592.3,589.07,592.3,3700.0
2015-02-02 11:40:00,592.41,593.15,592.04,592.47,3900.0,592.41,593.15,592.04,592.47,3900.0
2015-02-02 11:50:00,592.08,592.33,591.6,591.73,3400.0,592.08,592.33,591.6,591.73,3400.0
2015-02-02 12:00:00,592.25,592.25,589.63,589.63,3300.0,592.25,592.25,589.63,589.63,3300.0
2015-02-02 12:10:00,590.14,590.39,589.58,589.7,2700.0,590.14,590.39,589.58,589.7,2700.0
2015-02-02 12:20:00,589.65,589.86,587.5,589.1,5300.0,589.65,589.86,587.5,589.1,5300.0
2015-02-02 12:30:00,589.54,590.55,588.77,590.05,4000.0,589.54,590.55,588.77,590.05,4000.0
2015-02-02 12:40:00,590.39,590.5,588.47,588.47,3200.0,590.39,590.5,588.47,588.47,3200.0
2015-02-02 12:50:00,588.98,590.65,588.96,589.71,6000.0,588.98,590.65,588.96,589.71,6000.0
2015-02-02 13:00:00,589.85,590.13,588.95,590.1,1300.0,589.85,590.13,588.95,590.1,1300.0
2015-02-02 13:10:00,590.04,590.77,589.76,589.76,4500.0,590.04,590.77,589.76,589.76,4500.0
2015-02-02 13:20:00,590.49,592.05,590.49,591.52,5000.0,590.49,592.05,590.49,591.52,5000.0
2015-02-02 13:30:00,591.54,591.78,589.73,589.73,2300.0,591.54,591.78,589.73,589.73,2300.0
2015-02-02 13:40:00,589.72,590.08,588.74,589.23,3600.0,589.72,590.08,588.74,589.23,3600.0
2015-02-02 13:50:00,588.88,588.88,587.26,587.37,2500.0,588.88,588.88,587.26,587.37,2500.0
2015-02-02 14:00:00,588.02,589.03,588.02,589.03,300.0,588.02,589.03,588.02,589.03,300.0
2015-02-02 14:10:00,589.44,590.1,589.44,589.95,500.0,589.44,590.1,589.44,589.95,500.0
2015-02-02 14:20:00,590.51,591.83,589.98,591.6,7100.0,590.51,591.83,589.98,591.6,7100.0
2015-02-02 14:30:00,591.6,591.71,589.71,589.71,5400.0,591.6,591.71,589.71,589.71,5400.0
2015-02-02 14:40:00,589.87,589.87,587.19,587.36,2600.0,589.87,589.87,587.19,587.36,2600.0
2015-02-02 14:50:00,587.81,589.33,587.61,589.26,3300.0,587.81,589.33,587.61,589.26,3300.0
2015-02-02 15:00:00,589.07,589.92,588.61,589.92,3600.0,589.07,589.92,588.61,589.92,3600.0
2015-02-02 15:10:00,590.25,591.07,589.99,591.07,2300.0,590.25,591.07,589.99,591.07,2300.0
2015-02-02 15:20:00,591.07,591.1,590.56,590.76,7100.0,591.07,591.1,590.56,590.76,7100.0
2015-02-02 15:30:00,590.63,592.57,590.51,592.57,8000.0,590.63,592.57,590.51,592.57,8000.0
2015-02-02 15:40:00,592.63,594.5,592.57,592.97,16600.0,592.63,594.5,592.57,592.97,16600.0
2015-02-02 15:50:00,593.19,594.05,592.3,593.48,29300.0,593.19,594.05,592.3,593.48,29300.0
2015-02-03 09:30:00,598.55,601.66,597.4,601.66,3900.0,598.55,601.66,597.4,601.66,3900.0
2015-02-03 09:40:00,601.62,603.35,599.09,602.35,8400.0,601.62,603.35,599.09,602.35,8400.0
2015-02-03 09:50:00,602.2,603.3,600.99,603.02,6800.0,602.2,603.3,600.99,603.02,6800.0
2015-02-03 10:00:00,602.98,602.99,601.09,602.11,5600.0,602.98,602.99,601.09,602.11,5600.0
2015-02-03 10:10:00,602.02,603.06,601.13,602.11,4600.0,602.02,603.06,601.13,602.11,4600.0
2015-02-03 10:20:00,601.98,603.23,601.6,602.5,5700.0,601.98,603.23,601.6,602.5,5700.0
2015-02-03 10:30:00,602.9,603.23,601.69,602.39,5300.0,602.9,603.23,601.69,602.39,5300.0
2015-02-03 10:40:00,602.4,603.22,601.36,601.41,7900.0,602.4,603.22,601.36,601.41,7900.0
2015-02-03 10:50:00,602.01,602.16,599.32,599.32,3500.0,602.01,602.16,599.32,599.32,3500.0
2015-02-03 11:00:00,599.32,600.83,598.56,600.08,5900.0,599.32,600.83,598.56,600.08,5900.0
2015-02-03 11:10:00,600.04,602.25,599.5,602.24,4400.0,600.04,602.25,599.5,602.24,4400.0
2015-02-03 11:20:00,602.43,602.73,601.7,602.55,6700.0,602.43,602.73,601.7,602.55,6700.0
2015-02-03 11:30:00,602.15,602.9,601.78,602.9,4200.0,602.15,602.9,601.78,602.9,4200.0
2015-02-03 11:40:00,603.15,604.3,602.98,602.98,2200.0,603.15,604.3,602.98,602.98,2200.0
2015-02-03 11:50:00,602.87,603.05,601.52,601.52,2600.0,602.87,603.05,601.52,601.52,2600.0
2015-02-03 12:00:00,601.66,602.43,600.74,602.43,2700.0,601.66,602.43,600.74,602.43,2700.0
2015-02-03 12:10:00,602.27,602.27,601.54,601.99,1400.0,602.27,602.27,601.54,601.99,1400.0
2015-02-03 12:20:00,601.81,602.0,601.36,601.38,2000.0,601.81,602.0,601.36,601.38,2000.0
2015-02-03 12:30:00,601.82,602.02,601.19,601.19,2300.0,601.82,602.02,601.19,601.19,2300.0
2015-02-03 12:40:00,601.31,602.01,601.31,601.98,1100.0,601.31,602.01,601.31,601.98,1100.0
2015-02-03 12:50:00,601.68,602.0,600.78,601.83,4000.0,601.68,602.0,600.78,601.83,4000.0
2015-02-03 13:00:00,600.9,601.99,600.9,601.94,1900.0,600.9,601.99,600.9,601.94,1900.0
2015-02-03 13:10:00,601.84,603.61,601.75,603.36,3200.0,601.84,603.61,601.75,603.36,3200.0
2015-02-03 13:20:00,603.68,605.02,603.68,603.77,3200.0,603.68,605.02,603.68,603.77,3200.0
2015-02-03 13:30:00,604.65,604.85,604.06,604.39,3900.0,604.65,604.85,604.06,604.39,3900.0
2015-02-03 13:40:00,604.57,604.73,603.29,604.54,2000.0,604.57,604.73,603.29,604.54,2000.0
2015-02-03 13:50:00,603.9,605.4,603.3,605.15,4300.0,603.9,605.4,603.3,605.15,4300.0
2015-02-03 14:00:00,605.15,605.46,603.47,603.47,2300.0,605.15,605.46,603.47,603.47,2300.0
2015-02-03 14:10:00,603.07,603.87,603.06,603.51,1700.0,603.07,603.87,603.06,603.51,1700.0
2015-02-03 14:20:00,603.91,604.0,603.28,603.96,2400.0,603.91,604.0,603.28,603.96,2400.0
2015-02-03 14:30:00,603.75,604.52,603.06,604.51,3700.0,603.75,604.52,603.06,604.51,3700.0
2015-02-03 14:40:00,604.11,604.5,603.69,604.1,1800.0,604.11,604.5,603.69,604.1,1800.0
2015-02-03 14:50:00,604.39,604.98,603.26,604.98,5700.0,604.39,604.98,603.26,604.98,5700.0
2015-02-03 15:00:00,604.98,605.15,603.88,604.37,2700.0,604.98,605.15,603.88,604.37,2700.0
2015-02-03 15:10:00,604.89,605.98,604.28,605.76,4500.0,604.89,605.98,604.28,605.76,4500.0
2015-02-03 15:20:00,605.4,606.4,605.4,605.77,4600.0,605.4,606.4,605.4,605.77,4600.0
2015-02-03 15:30:00,606.06,606.63,605.19,606.0,4700.0,606.06,606.63,605.19,606.0,4700.0
2015-02-03 15:40:00,606.34,607.59,605.75,607.39,7600.0,606.34,607.59,605.75,607.39,7600.0
2015-02-03 15:50:00,607.44,608.13,606.92,607.63,22500.0,607.44,608.13,606.92,607.63,22500.0
2015-02-04 09:30:00,607.2,611.58,606.05,610.39,3800.0,607.2,611.58,606.05,610.39,3800.0
2015-02-04 09:40:00,611.02,612.81,610.7,611.65,11800.0,611.02,612.81,610.7,611.65,11800.0
2015-02-04 09:50:00,612.33,612.55,610.43,611.89,5800.0,612.33,612.55,610.43,611.89,5800.0
2015-02-04 10:00:00,611.5,612.12,606.89,606.89,10200.0,611.5,612.12,606.89,606.89,10200.0
2015-02-04 10:10:00,606.19,607.06,606.03,606.03,900.0,606.19,607.06,606.03,606.03,900.0
2015-02-04 10:20:00,607.03,607.03,605.82,606.44,1300.0,607.03,607.03,605.82,606.44,1300.0
2015-02-04 10:30:00,606.43,606.73,604.82,605.85,2800.0,606.43,606.73,604.82,605.85,2800.0
2015-02-04 10:40:00,605.89,606.13,605.07,605.51,4200.0,605.89,606.13,605.07,605.51,4200.0
2015-02-04 10:50:00,604.81,604.81,603.39,603.39,2000.0,604.81,604.81,603.39,603.39,2000.0
2015-02-04 11:00:00,603.38,604.62,602.34,604.44,3400.0,603.38,604.62,602.34,604.44,3400.0
2015-02-04 11:10:00,604.23,604.42,603.21,603.53,2600.0,604.23,604.42,603.21,603.53,2600.0
2015-02-04 11:20:00,603.55,604.84,603.43,604.24,1600.0,603.55,604.84,603.43,604.24,1600.0
2015-02-04 11:30:00,604.26,605.83,604.05,605.83,1600.0,604.26,605.83,604.05,605.83,1600.0
2015-02-04 11:40:00,605.66,605.66,604.39,604.44,1200.0,605.66,605.66,604.39,604.44,1200.0
2015-02-04 11:50:00,604.43,604.43,603.89,603.89,1000.0,604.43,604.43,603.89,603.89,1000.0
2015-02-04 12:00:00,603.86,603.99,603.56,603.99,1600.0,603.86,603.99,603.56,603.99,1600.0
2015-02-04 12:10:00,604.45,604.8,604.07,604.79,2200.0,604.45,604.8,604.07,604.79,2200.0
2015-02-04 12:20:00,604.38,604.38,604.04,604.06,400.0,604.38,604.38,604.04,604.06,400.0
2015-02-04 12:30:00,603.75,603.8,603.14,603.28,1900.0,603.75,603.8,603.14,603.28,1900.0
2015-02-04 12:40:00,602.73,602.73,601.35,601.87,3900.0,602.73,602.73,601.35,601.87,3900.0
2015-02-04 12:50:00,601.62,602.19,601.53,601.55,1200.0,601.62,602.19,601.53,601.55,1200.0
2015-02-04 13:00:00,601.54,601.54,600.63,601.45,4100.0,601.54,601.54,600.63,601.45,4100.0
2015-02-04 13:10:00,601.6,601.7,600.4,600.82,3200.0,601.6,601.7,600.4,600.82,3200.0
2015-02-04 13:20:00,600.93,601.73,600.6,601.0,4700.0,600.93,601.73,600.6,601.0,4700.0
2015-02-04 13:30:00,601.03,601.52,601.03,601.27,1700.0,601.03,601.52,601.03,601.27,1700.0
2015-02-04 13:40:00,600.92,601.21,600.04,600.17,18400.0,600.92,601.21,600.04,600.17,18400.0
2015-02-04 13:50:00,600.37,600.42,598.63,598.87,8100.0,600.37,600.42,598.63,598.87,8100.0
2015-02-04 14:00:00,598.93,599.57,598.06,598.39,6500.0,598.93,599.57,598.06,598.39,6500.0
2015-02-04 14:10:00,598.51,598.97,597.85,598.71,4600.0,598.51,598.97,597.85,598.71,4600.0
2015-02-04 14:20:00,599.06,599.54,597.96,598.8,4900.0,599.06,599.54,597.96,598.8,4900.0
2015-02-04 14:30:00,599.41,599.78,598.32,599.04,2800.0,599.41,599.78,598.32,599.04,2800.0
2015-02-04 14:40:00,599.17,600.82,599.17,600.09,4600.0,599.17,600.82,599.17,600.09,4600.0
2015-02-04 14:50:00,600.12,600.41,599.61,599.61,3400.0,600.12,600.41,599.61,599.61,3400.0
2015-02-04 15:00:00,599.76,601.34,599.75,600.75,9500.0,599.76,601.34,599.75,600.75,9500.0
2015-02-04 15:10:00,600.81,602.07,600.24,601.86,7300.0,600.81,602.07,600.24,601.86,7300.0
2015-02-04 15:20:00,602.26,603.03,601.86,602.38,3100.0,602.26,603.03,601.86,602.38,3100.0
2015-02-04 15:30:00,602.57,604.18,602.57,603.9,6800.0,602.57,604.18,602.57,603.9,6800.0
2015-02-04 15:40:00,603.34,603.53,600.69,601.28,18100.0,603.34,603.53,600.69,601.28,18100.0
2015-02-04 15:50:00,601.58,601.58,600.46,601.47,23800.0,601.58,601.58,600.46,601.47,23800.0
2015-02-05 09:30:00,605.96,611.22,596.64,610.74,13200.0,605.96,611.22,596.64,610.74,13200.0
2015-02-05 09:40:00,611.77,616.6,611.77,616.11,7600.0,611.77,616.6,611.77,616.11,7600.0
2015-02-05 09:50:00,615.79,616.58,614.77,616.54,5400.0,615.79,616.58,614.77,616.54,5400.0
2015-02-05 10:00:00,615.79,615.79,614.22,614.22,5500.0,615.79,615.79,614.22,614.22,5500.0
2015-02-05 10:10:00,614.76,615.33,614.76,614.91,3000.0,614.76,615.33,614.76,614.91,3000.0
2015-02-05 10:20:00,614.95,615.64,614.28,615.34,4800.0,614.95,615.64,614.28,615.34,4800.0
2015-02-05 10:30:00,615.33,615.92,615.05,615.92,1400.0,615.33,615.92,615.05,615.92,1400.0
2015-02-05 10:40:00,615.98,616.1,615.21,615.87,2300.0,615.98,616.1,615.21,615.87,2300.0
2015-02-05 10:50:00,616.08,618.57,616.08,618.57,2800.0,616.08,618.57,616.08,618.57,2800.0
2015-02-05 11:00:00,618.16,619.03,617.76,618.27,8600.0,618.16,619.03,617.76,618.27,8600.0
2015-02-05 11:10:00,618.64,618.93,617.98,618.75,5400.0,618.64,618.93,617.98,618.75,5400.0
2015-02-05 11:20:00,618.75,619.62,618.24,619.38,3000.0,618.75,619.62,618.24,619.38,3000.0
2015-02-05 11:30:00,619.53,621.48,619.48,621.21,7500.0,619.53,621.48,619.48,621.21,7500.0
2015-02-05 11:40:00,621.12,621.36,619.6,619.99,13100.0,621.12,621.36,619.6,619.99,13100.0
2015-02-05 11:50:00,620.34,620.71,619.52,619.98,6200.0,620.34,620.71,619.52,619.98,6200.0
2015-02-05 12:00:00,619.32,619.37,617.75,617.75,4500.0,619.32,619.37,617.75,617.75,4500.0
2015-02-05 12:10:00,618.41,618.41,617.34,617.38,2600.0,618.41,618.41,617.34,617.38,2600.0
2015-02-05 12:20:00,617.09,617.71,616.98,616.99,3000.0,617.09,617.71,616.98,616.99,3000.0
2015-02-05 12:30:00,616.98,617.25,616.12,616.12,3800.0,616.98,617.25,616.12,616.12,3800.0
2015-02-05 12:40:00,616.31,616.5,615.56,615.84,15100.0,616.31,616.5,615.56,615.84,15100.0
2015-02-05 12:50:00,616.12,616.21,615.71,615.99,4400.0,616.12,616.21,615.71,615.99,4400.0
2015-02-05 13:00:00,616.14,616.46,615.81,616.23,1000.0,616.14,616.46,615.81,616.23,1000.0
2015-02-05 13:10:00,615.85,616.5,615.76,616.25,3200.0,615.85,616.5,615.76,616.25,3200.0
2015-02-05 13:20:00,616.5,616.5,614.86,615.51,28900.0,616.5,616.5,614.86,615.51,28900.0
2015-02-05 13:30:00,615.29,616.44,614.85,616.01,4200.0,615.29,616.44,614.85,616.01,4200.0
2015-02-05 13:40:00,616.1,616.55,615.71,616.13,2400.0,616.1,616.55,615.71,616.13,2400.0
2015-02-05 13:50:00,616.27,616.49,615.79,616.26,1400.0,616.27,616.49,615.79,616.26,1400.0
2015-02-05 14:00:00,616.48,616.48,615.79,615.99,5200.0,616.48,616.48,615.79,615.99,5200.0
2015-02-05 14:10:00,615.79,616.27,615.62,616.27,9900.0,615.79,616.27,615.62,616.27,9900.0
2015-02-05 14:20:00,616.25,616.25,615.66,615.66,1500.0,616.25,616.25,615.66,615.66,1500.0
2015-02-05 14:30:00,615.63,616.11,615.63,616.09,3200.0,615.63,616.11,615.63,616.09,3200.0
2015-02-05 14:40:00,615.89,616.09,615.63,615.88,3700.0,615.89,616.09,615.63,615.88,3700.0
2015-02-05 14:50:00,615.88,616.3,615.75,615.77,14100.0,615.88,616.3,615.75,615.77,14100.0
2015-02-05 15:00:00,615.76,615.77,614.77,615.25,3200.0,615.76,615.77,614.77,615.25,3200.0
2015-02-05 15:10:00,615.25,615.65,615.09,615.65,2600.0,615.25,615.65,615.09,615.65,2600.0
2015-02-05 15:20:00,615.34,615.85,614.9,614.9,16300.0,615.34,615.85,614.9,614.9,16300.0
2015-02-05 15:30:00,614.9,615.12,614.9,615.0,11300.0,614.9,615.12,614.9,615.0,11300.0
2015-02-05 15:40:00,615.01,615.25,614.48,614.87,14000.0,615.01,615.25,614.48,614.87,14000.0
2015-02-05 15:50:00,615.09,615.16,614.33,614.88,27600.0,615.09,615.16,614.33,614.88,27600.0
2015-02-06 09:30:00,613.95,618.1,611.42,613.01,5200.0,613.95,618.1,611.42,613.01,5200.0
2015-02-06 09:40:00,613.02,616.49,613.01,616.49,23100.0,613.02,616.49,613.01,616.49,23100.0
2015-02-06 09:50:00,616.5,616.59,613.4,613.4,12800.0,616.5,616.59,613.4,613.4,12800.0
2015-02-06 10:00:00,613.63,615.12,612.35,614.49,7100.0,613.63,615.12,612.35,614.49,7100.0
2015-02-06 10:10:00,614.82,614.82,613.32,613.32,2600.0,614.82,614.82,613.32,613.32,2600.0
2015-02-06 10:20:00,612.99,614.75,612.35,612.95,12800.0,612.99,614.75,612.35,612.95,12800.0
2015-02-06 10:30:00,612.99,614.01,612.57,613.62,4800.0,612.99,614.01,612.57,613.62,4800.0
2015-02-06 10:40:00,613.5,614.29,613.5,614.25,3600.0,613.5,614.29,613.5,614.25,3600.0
2015-02-06 10:50:00,613.99,614.0,612.79,612.79,1500.0,613.99,614.0,612.79,612.79,1500.0
2015-02-06 11:00:00,613.13,614.12,612.42,614.12,1900.0,613.13,614.12,612.42,614.12,1900.0
2015-02-06 11:10:00,613.37,613.72,613.26,613.47,1400.0,613.37,613.72,613.26,613.47,1400.0
2015-02-06 11:20:00,613.49,614.52,613.47,614.46,5100.0,613.49,614.52,613.47,614.46,5100.0
2015-02-06 11:30:00,614.05,614.05,613.04,613.3,1500.0,614.05,614.05,613.04,613.3,1500.0
2015-02-06 11:40:00,613.59,614.47,613.59,614.1,3200.0,613.59,614.47,613.59,614.1,3200.0
2015-02-06 11:50:00,614.29,614.29,613.76,613.76,1400.0,614.29,614.29,613.76,613.76,1400.0
2015-02-06 12:00:00,614.25,614.25,613.83,614.07,900.0,614.25,614.25,613.83,614.07,900.0
2015-02-06 12:10:00,614.2,614.42,613.97,613.97,1300.0,614.2,614.42,613.97,613.97,1300.0
2015-02-06 12:20:00,614.0,614.13,613.22,613.44,2300.0,614.0,614.13,613.22,613.44,2300.0
2015-02-06 12:30:00,613.31,613.8,613.31,613.8,1900.0,613.31,613.8,613.31,613.8,1900.0
2015-02-06 12:40:00,613.31,613.7,612.03,612.3,3600.0,613.31,613.7,612.03,612.3,3600.0
2015-02-06 12:50:00,612.3,613.01,612.07,613.01,1900.0,612.3,613.01,612.07,613.01,1900.0
2015-02-06 13:00:00,613.49,613.49,611.45,612.48,2200.0,613.49,613.49,611.45,612.48,2200.0
2015-02-06 13:10:00,612.25,612.49,610.71,610.92,1800.0,612.25,612.49,610.71,610.92,1800.0
2015-02-06 13:20:00,610.65,610.8,609.92,610.54,1900.0,610.65,610.8,609.92,610.54,1900.0
2015-02-06 13:30:00,610.49,610.81,610.41,610.6,2400.0,610.49,610.81,610.41,610.6,2400.0
2015-02-06 13:40:00,610.85,611.81,610.85,611.08,2000.0,610.85,611.81,610.85,611.08,2000.0
2015-02-06 13:50:00,611.76,613.24,611.6,613.24,2500.0,611.76,613.24,611.6,613.24,2500.0
2015-02-06 14:00:00,613.4,613.48,612.6,613.41,3300.0,613.4,613.48,612.6,613.41,3300.0
2015-02-06 14:10:00,613.46,613.76,612.47,613.4,2600.0,613.46,613.76,612.47,613.4,2600.0
2015-02-06 14:20:00,613.4,613.52,612.31,612.52,1400.0,613.4,613.52,612.31,612.52,1400.0
2015-02-06 14:30:00,612.7,613.47,612.53,613.04,1900.0,612.7,613.47,612.53,613.04,1900.0
2015-02-06 14:40:00,613.44,613.44,612.15,612.15,8400.0,613.44,613.44,612.15,612.15,8400.0
2015-02-06 14:50:00,612.28,613.01,611.79,612.39,7000.0,612.28,613.01,611.79,612.39,7000.0
2015-02-06 15:00:00,611.8,612.03,610.17,611.39,5100.0,611.8,612.03,610.17,611.39,5100.0
2015-02-06 15:10:00,611.39,611.39,609.73,609.73,3300.0,611.39,611.39,609.73,609.73,3300.0
2015-02-06 15:20:00,610.08,610.97,609.92,609.92,2200.0,610.08,610.97,609.92,609.92,2200.0
2015-02-06 15:30:00,610.06,611.12,610.06,610.66,1900.0,610.06,611.12,610.06,610.66,1900.0
2015-02-06 15:40:00,610.48,610.72,609.66,610.11,5400.0,610.48,610.72,609.66,610.11,5400.0
2015-02-06 15:50:00,610.49,611.65,610.09,611.01,15400.0,610.49,611.65,610.09,611.01,15400.0
2015-02-09 09:30:00,607.14,610.22,607.14,607.99,4800.0,607.14,610.22,607.14,607.99,4800.0
2015-02-09 09:40:00,610.79,610.79,607.34,607.34,8400.0,610.79,610.79,607.34,607.34,8400.0
2015-02-09 09:50:00,607.65,607.65,607.44,607.54,1400.0,607.65,607.65,607.44,607.54,1400.0
2015-02-09 10:00:00,607.43,608.13,606.27,608.09,4200.0,607.43,608.13,606.27,608.09,4200.0
2015-02-09 10:10:00,608.75,610.77,608.75,610.32,5800.0,608.75,610.77,608.75,610.32,5800.0
2015-02-09 10:20:00,609.98,610.15,609.08,610.15,1800.0,609.98,610.15,609.08,610.15,1800.0
2015-02-09 10:30:00,610.32,610.93,609.95,609.95,1900.0,610.32,610.93,609.95,609.95,1900.0
2015-02-09 10:40:00,609.67,609.82,608.2,608.75,2200.0,609.67,609.82,608.2,608.75,2200.0
2015-02-09 10:50:00,609.19,610.51,608.75,610.27,2600.0,609.19,610.51,608.75,610.27,2600.0
2015-02-09 11:00:00,610.43,611.2,609.15,611.13,10500.0,610.43,611.2,609.15,611.13,10500.0
2015-02-09 11:10:00,610.54,611.21,609.7,611.17,4600.0,610.54,611.21,609.7,611.17,4600.0
2015-02-09 11:20:00,611.21,613.12,611.21,612.74,11500.0,611.21,613.12,611.21,612.74,11500.0
2015-02-09 11:30:00,612.87,612.87,611.13,611.49,1800.0,612.87,612.87,611.13,611.49,1800.0
2015-02-09 11:40:00,610.94,611.5,610.94,611.5,200.0,610.94,611.5,610.94,611.5,200.0
2015-02-09 11:50:00,611.98,611.98,610.33,610.39,2400.0,611.98,611.98,610.33,610.39,2400.0
2015-02-09 12:00:00,610.47,611.6,610.47,611.6,1000.0,610.47,611.6,610.47,611.6,1000.0
2015-02-09 12:10:00,612.18,612.38,610.56,611.62,2200.0,612.18,612.38,610.56,611.62,2200.0
2015-02-09 12:20:00,611.63,611.64,611.45,611.64,600.0,611.63,611.64,611.45,611.64,600.0
2015-02-09 12:30:00,611.64,612.71,611.64,612.16,500.0,611.64,612.71,611.64,612.16,500.0
2015-02-09 12:40:00,612.02,612.19,611.82,612.17,700.0,612.02,612.19,611.82,612.17,700.0
2015-02-09 12:50:00,612.56,612.56,611.51,611.88,1800.0,612.56,612.56,611.51,611.88,1800.0
2015-02-09 13:00:00,611.42,611.74,611.42,611.74,400.0,611.42,611.74,611.42,611.74,400.0
2015-02-09 13:10:00,611.92,613.11,611.92,613.11,1900.0,611.92,613.11,611.92,613.11,1900.0
2015-02-09 13:20:00,612.92,612.92,612.2,612.64,900.0,612.92,612.92,612.2,612.64,900.0
2015-02-09 13:30:00,611.71,612.16,611.28,611.59,1000.0,611.71,612.16,611.28,611.59,1000.0
2015-02-09 13:40:00,611.71,611.74,611.01,611.01,1500.0,611.71,611.74,611.01,611.01,1500.0
2015-02-09 13:50:00,610.9,611.3,610.9,611.28,600.0,610.9,611.3,610.9,611.28,600.0
2015-02-09 14:00:00,611.11,611.11,610.0,610.37,7600.0,611.11,611.11,610.0,610.37,7600.0
2015-02-09 14:10:00,609.7,611.31,609.69,611.17,6100.0,609.7,611.31,609.69,611.17,6100.0
2015-02-09 14:20:00,610.2,610.39,610.2,610.39,300.0,610.2,610.39,610.2,610.39,300.0
2015-02-09 14:30:00,610.39,611.66,610.39,611.66,1700.0,610.39,611.66,610.39,611.66,1700.0
2015-02-09 14:40:00,611.96,611.96,610.34,610.88,2200.0,611.96,611.96,610.34,610.88,2200.0
2015-02-09 14:50:00,610.07,611.08,609.72,610.84,2500.0,610.07,611.08,609.72,610.84,2500.0
2015-02-09 15:00:00,610.23,610.99,610.22,610.26,2900.0,610.23,610.99,610.22,610.26,2900.0
2015-02-09 15:10:00,610.57,611.26,610.25,611.26,3400.0,610.57,611.26,610.25,611.26,3400.0
2015-02-09 15:20:00,610.54,612.01,610.54,610.91,2300.0,610.54,612.01,610.54,610.91,2300.0
2015-02-09 15:30:00,612.0,612.0,611.11,611.75,4400.0,612.0,612.0,611.11,611.75,4400.0
2015-02-09 15:40:00,611.74,612.99,611.74,612.28,17000.0,611.74,612.99,611.74,612.28,17000.0
2015-02-09 15:50:00,612.39,613.56,612.21,613.05,34700.0,612.39,613.56,612.21,613.05,34700.0
2015-02-10 09:30:00,620.22,620.22,610.28,614.23,4700.0,620.22,620.22,610.28,614.23,4700.0
2015-02-10 09:40:00,613.83,615.26,613.82,614.69,1900.0,613.83,615.26,613.82,614.69,1900.0
2015-02-10 09:50:00,614.52,614.52,610.24,610.24,5300.0,614.52,614.52,610.24,610.24,5300.0
2015-02-10 10:00:00,610.92,610.92,609.25,610.65,6800.0,610.92,610.92,609.25,610.65,6800.0
2015-02-10 10:10:00,611.77,612.53,611.77,612.0,3700.0,611.77,612.53,611.77,612.0,3700.0
2015-02-10 10:20:00,612.0,614.48,611.99,614.48,1300.0,612.0,614.48,611.99,614.48,1300.0
2015-02-10 10:30:00,613.76,614.57,613.51,613.52,1600.0,613.76,614.57,613.51,613.52,1600.0
2015-02-10 10:40:00,612.0,612.81,611.51,612.18,1800.0,612.0,612.81,611.51,612.18,1800.0
2015-02-10 10:50:00,612.38,613.14,611.71,613.14,1400.0,612.38,613.14,611.71,613.14,1400.0
2015-02-10 11:00:00,612.75,612.87,612.0,612.78,1900.0,612.75,612.87,612.0,612.78,1900.0
2015-02-10 11:10:00,612.93,613.56,612.93,613.56,800.0,612.93,613.56,612.93,613.56,800.0
2015-02-10 11:20:00,613.94,614.55,613.94,614.55,200.0,613.94,614.55,613.94,614.55,200.0
2015-02-10 11:30:00,614.92,615.08,614.69,614.92,600.0,614.92,615.08,614.69,614.92,600.0
2015-02-10 11:40:00,614.88,615.06,614.57,614.57,500.0,614.88,615.06,614.57,614.57,500.0
2015-02-10 11:50:00,614.71,614.71,614.22,614.45,500.0,614.71,614.71,614.22,614.45,500.0
2015-02-10 12:00:00,613.9,614.44,613.7,614.44,1200.0,613.9,614.44,613.7,614.44,1200.0
2015-02-10 12:10:00,614.46,616.35,614.46,616.35,8900.0,614.46,616.35,614.46,616.35,8900.0
2015-02-10 12:20:00,616.62,616.79,615.56,615.93,2900.0,616.62,616.79,615.56,615.93,2900.0
2015-02-10 12:30:00,615.9,615.9,615.41,615.58,900.0,615.9,615.9,615.41,615.58,900.0
2015-02-10 12:40:00,615.07,615.52,614.94,615.34,400.0,615.07,615.52,614.94,615.34,400.0
2015-02-10 12:50:00,615.25,615.88,615.15,615.88,1900.0,615.25,615.88,615.15,615.88,1900.0
2015-02-10 13:00:00,616.01,616.24,615.86,615.97,900.0,616.01,616.24,615.86,615.97,900.0
2015-02-10 13:10:00,615.93,616.27,615.92,616.27,1100.0,615.93,616.27,615.92,616.27,1100.0
2015-02-10 13:20:00,615.76,616.01,615.55,615.58,700.0,615.76,616.01,615.55,615.58,700.0
2015-02-10 13:30:00,615.52,616.93,615.52,616.93,4800.0,615.52,616.93,615.52,616.93,4800.0
2015-02-10 13:40:00,616.63,617.18,615.73,616.74,3300.0,616.63,617.18,615.73,616.74,3300.0
2015-02-10 13:50:00,616.78,616.85,616.77,616.77,300.0,616.78,616.85,616.77,616.77,300.0
2015-02-10 14:00:00,616.79,617.06,616.79,617.06,1000.0,616.79,617.06,616.79,617.06,1000.0
2015-02-10 14:10:00,617.15,617.6,617.15,617.42,1200.0,617.15,617.6,617.15,617.42,1200.0
2015-02-10 14:20:00,617.41,618.86,616.84,617.85,2700.0,617.41,618.86,616.84,617.85,2700.0
2015-02-10 14:30:00,617.91,617.91,617.29,617.68,1700.0,617.91,617.91,617.29,617.68,1700.0
2015-02-10 14:40:00,617.9,618.38,617.59,618.38,1200.0,617.9,618.38,617.59,618.38,1200.0
2015-02-10 14:50:00,618.06,618.63,617.83,618.63,3100.0,618.06,618.63,617.83,618.63,3100.0
2015-02-10 15:00:00,618.75,618.76,617.18,617.58,2300.0,618.75,618.76,617.18,617.58,2300.0
2015-02-10 15:10:00,617.72,618.18,616.75,616.75,4100.0,617.72,618.18,616.75,616.75,4100.0
2015-02-10 15:20:00,617.01,617.59,616.92,617.5,1700.0,617.01,617.59,616.92,617.5,1700.0
2015-02-10 15:30:00,617.91,617.91,616.92,617.51,3800.0,617.91,617.91,616.92,617.51,3800.0
2015-02-10 15:40:00,617.86,617.97,617.09,617.5,4700.0,617.86,617.97,617.09,617.5,4700.0
2015-02-10 15:50:00,617.29,617.63,616.6,616.76,13300.0,617.29,617.63,616.6,616.76,13300.0
2015-02-11 09:30:00,615.0,617.09,614.0,614.52,7700.0,615.0,617.09,614.0,614.52,7700.0
2015-02-11 09:40:00,614.7,615.89,614.7,615.68,1400.0,614.7,615.89,614.7,615.68,1400.0
2015-02-11 09:50:00,614.86,617.09,614.5,616.49,2700.0,614.86,617.09,614.5,616.49,2700.0
2015-02-11 10:00:00,617.0,617.01,615.76,616.17,2100.0,617.0,617.01,615.76,616.17,2100.0
2015-02-11 10:10:00,616.2,616.58,615.75,616.27,5500.0,616.2,616.58,615.75,616.27,5500.0
2015-02-11 10:20:00,616.29,617.08,616.29,616.99,2000.0,616.29,617.08,616.29,616.99,2000.0
2015-02-11 10:30:00,617.04,617.59,616.52,617.59,3200.0,617.04,617.59,616.52,617.59,3200.0
2015-02-11 10:40:00,617.44,617.56,616.93,617.06,1600.0,617.44,617.56,616.93,617.06,1600.0
2015-02-11 10:50:00,616.83,617.08,616.49,616.54,2200.0,616.83,617.08,616.49,616.54,2200.0
2015-02-11 11:00:00,616.99,618.64,616.99,617.56,4100.0,616.99,618.64,616.99,617.56,4100.0
2015-02-11 11:10:00,618.71,618.71,617.77,618.52,2100.0,618.71,618.71,617.77,618.52,2100.0
2015-02-11 11:20:00,618.75,619.27,618.01,618.97,2900.0,618.75,619.27,618.01,618.97,2900.0
2015-02-11 11:30:00,618.55,619.15,617.77,619.04,2900.0,618.55,619.15,617.77,619.04,2900.0
2015-02-11 11:40:00,619.11,619.89,618.87,619.19,1300.0,619.11,619.89,618.87,619.19,1300.0
2015-02-11 11:50:00,619.29,619.67,618.4,618.41,3000.0,619.29,619.67,618.4,618.41,3000.0
2015-02-11 12:00:00,618.84,619.48,618.84,619.48,1100.0,618.84,619.48,618.84,619.48,1100.0
2015-02-11 12:10:00,619.46,619.46,618.68,619.08,1300.0,619.46,619.46,618.68,619.08,1300.0
2015-02-11 12:20:00,619.31,619.39,618.21,618.21,2600.0,619.31,619.39,618.21,618.21,2600.0
2015-02-11 12:30:00,617.64,617.78,617.2,617.77,600.0,617.64,617.78,617.2,617.77,600.0
2015-02-11 12:40:00,617.11,617.68,616.75,617.53,2700.0,617.11,617.68,616.75,617.53,2700.0
2015-02-11 12:50:00,617.54,617.54,616.98,616.98,2500.0,617.54,617.54,616.98,616.98,2500.0
2015-02-11 13:00:00,617.17,618.0,616.75,616.88,2100.0,617.17,618.0,616.75,616.88,2100.0
2015-02-11 13:10:00,616.57,616.58,615.77,615.93,3100.0,616.57,616.58,615.77,615.93,3100.0
2015-02-11 13:20:00,615.99,616.6,615.9,616.6,900.0,615.99,616.6,615.9,616.6,900.0
2015-02-11 13:30:00,616.71,617.32,616.62,617.32,700.0,616.71,617.32,616.62,617.32,700.0
2015-02-11 13:40:00,617.18,617.48,617.18,617.48,400.0,617.18,617.48,617.18,617.48,400.0
2015-02-11 13:50:00,617.69,618.91,617.69,618.91,1200.0,617.69,618.91,617.69,618.91,1200.0
2015-02-11 14:00:00,618.73,619.68,618.42,619.04,3000.0,618.73,619.68,618.42,619.04,3000.0
2015-02-11 14:10:00,619.7,619.7,618.56,618.87,2500.0,619.7,619.7,618.56,618.87,2500.0
2015-02-11 14:20:00,619.14,619.38,618.25,618.88,2500.0,619.14,619.38,618.25,618.88,2500.0
2015-02-11 14:30:00,619.03,620.24,619.03,620.24,1600.0,619.03,620.24,619.03,620.24,1600.0
2015-02-11 14:40:00,620.33,620.35,619.5,620.18,3000.0,620.33,620.35,619.5,620.18,3000.0
2015-02-11 14:50:00,620.39,620.81,619.65,620.58,2100.0,620.39,620.81,619.65,620.58,2100.0
2015-02-11 15:00:00,620.04,620.28,619.53,620.09,5100.0,620.04,620.28,619.53,620.09,5100.0
2015-02-11 15:10:00,619.99,620.92,619.65,620.37,4800.0,619.99,620.92,619.65,620.37,4800.0
2015-02-11 15:20:00,620.47,621.99,620.18,621.08,5600.0,620.47,621.99,620.18,621.08,5600.0
2015-02-11 15:30:00,620.79,620.9,619.74,619.91,5500.0,620.79,620.9,619.74,619.91,5500.0
2015-02-11 15:40:00,620.49,621.04,619.62,619.8,8100.0,620.49,621.04,619.62,619.8,8100.0
2015-02-11 15:50:00,619.97,620.92,619.2,620.5,21200.0,619.97,620.92,619.2,620.5,21200.0
2015-02-12 09:30:00,619.89,621.7,615.52,619.51,4400.0,619.89,621.7,615.52,619.51,4400.0
2015-02-12 09:40:00,621.31,621.31,617.51,619.22,8800.0,621.31,621.31,617.51,619.22,8800.0
2015-02-12 09:50:00,620.03,620.03,617.4,617.4,1300.0,620.03,620.03,617.4,617.4,1300.0
2015-02-12 10:00:00,618.4,619.79,616.7,619.79,1400.0,618.4,619.79,616.7,619.79,1400.0
2015-02-12 10:10:00,619.31,620.67,619.31,619.84,2400.0,619.31,620.67,619.31,619.84,2400.0
2015-02-12 10:20:00,619.98,620.05,618.16,618.52,3200.0,619.98,620.05,618.16,618.52,3200.0
2015-02-12 10:30:00,618.86,619.08,618.25,619.08,500.0,618.86,619.08,618.25,619.08,500.0
2015-02-12 10:40:00,618.58,618.92,617.97,618.51,1600.0,618.58,618.92,617.97,618.51,1600.0
2015-02-12 10:50:00,618.11,618.91,617.6,618.15,4100.0,618.11,618.91,617.6,618.15,4100.0
2015-02-12 11:00:00,617.62,618.62,617.62,618.48,1300.0,617.62,618.62,617.62,618.48,1300.0
2015-02-12 11:10:00,618.34,619.85,618.0,618.97,5500.0,618.34,619.85,618.0,618.97,5500.0
2015-02-12 11:20:00,618.78,619.54,618.77,619.21,2600.0,618.78,619.54,618.77,619.21,2600.0
2015-02-12 11:30:00,619.87,620.31,619.69,619.69,2500.0,619.87,620.31,619.69,619.69,2500.0
2015-02-12 11:40:00,619.2,619.81,619.03,619.6,1200.0,619.2,619.81,619.03,619.6,1200.0
2015-02-12 11:50:00,619.68,619.68,618.9,619.47,1000.0,619.68,619.68,618.9,619.47,1000.0
2015-02-12 12:00:00,619.47,619.47,618.78,619.14,700.0,619.47,619.47,618.78,619.14,700.0
2015-02-12 12:10:00,619.79,620.29,619.79,620.29,200.0,619.79,620.29,619.79,620.29,200.0
2015-02-12 12:20:00,620.45,620.8,620.06,620.74,900.0,620.45,620.8,620.06,620.74,900.0
2015-02-12 12:30:00,620.7,621.0,620.27,620.27,1400.0,620.7,621.0,620.27,620.27,1400.0
2015-02-12 12:40:00,620.16,620.65,620.0,620.65,700.0,620.16,620.65,620.0,620.65,700.0
2015-02-12 12:50:00,620.25,620.28,620.0,620.03,700.0,620.25,620.28,620.0,620.03,700.0
2015-02-12 13:00:00,620.31,621.2,619.87,620.66,8100.0,620.31,621.2,619.87,620.66,8100.0
2015-02-12 13:10:00,620.99,621.75,620.83,620.88,1500.0,620.99,621.75,620.83,620.88,1500.0
2015-02-12 13:20:00,621.05,621.05,619.61,620.06,1800.0,621.05,621.05,619.61,620.06,1800.0
2015-02-12 13:30:00,620.41,620.41,618.89,619.08,2500.0,620.41,620.41,618.89,619.08,2500.0
2015-02-12 13:40:00,618.89,619.23,618.72,618.89,1300.0,618.89,619.23,618.72,618.89,1300.0
2015-02-12 13:50:00,618.58,618.83,617.85,618.33,2100.0,618.58,618.83,617.85,618.33,2100.0
2015-02-12 14:00:00,617.93,618.46,617.93,618.16,800.0,617.93,618.46,617.93,618.16,800.0
2015-02-12 14:10:00,618.14,618.73,617.75,617.75,1500.0,618.14,618.73,617.75,617.75,1500.0
2015-02-12 14:20:00,617.72,618.34,617.59,617.59,1400.0,617.72,618.34,617.59,617.59,1400.0
2015-02-12 14:30:00,617.89,617.9,617.06,617.06,2200.0,617.89,617.9,617.06,617.06,2200.0
2015-02-12 14:40:00,616.77,617.29,616.41,617.28,3400.0,616.77,617.29,616.41,617.28,3400.0
2015-02-12 14:50:00,617.32,617.67,616.71,617.11,3200.0,617.32,617.67,616.71,617.11,3200.0
2015-02-12 15:00:00,617.21,617.57,616.95,617.33,2800.0,617.21,617.57,616.95,617.33,2800.0
2015-02-12 15:10:00,616.95,617.38,616.84,616.95,2300.0,616.95,617.38,616.84,616.95,2300.0
2015-02-12 15:20:00,617.09,617.39,617.07,617.15,1500.0,617.09,617.39,617.07,617.15,1500.0
2015-02-12 15:30:00,617.12,617.15,615.65,616.43,2600.0,617.12,617.15,615.65,616.43,2600.0
2015-02-12 15:40:00,616.62,617.52,615.82,616.33,5500.0,616.62,617.52,615.82,616.33,5500.0
2015-02-12 15:50:00,616.57,617.65,615.93,617.28,15400.0,616.57,617.65,615.93,617.28,15400.0
2015-02-13 09:30:00,614.13,617.53,613.97,615.0,13400.0,614.13,617.53,613.97,615.0,13400.0
2015-02-13 09:40:00,615.0,617.44,614.03,614.88,4500.0,615.0,617.44,614.03,614.88,4500.0
2015-02-13 09:50:00,614.51,616.11,614.4,615.5,2800.0,614.51,616.11,614.4,615.5,2800.0
2015-02-13 10:00:00,615.86,615.98,611.68,613.11,2400.0,615.86,615.98,611.68,613.11,2400.0
2015-02-13 10:10:00,612.68,614.34,612.22,613.35,2400.0,612.68,614.34,612.22,613.35,2400.0
2015-02-13 10:20:00,613.57,614.71,612.76,614.71,1500.0,613.57,614.71,612.76,614.71,1500.0
2015-02-13 10:30:00,614.08,614.7,612.8,613.5,3700.0,614.08,614.7,612.8,613.5,3700.0
2015-02-13 10:40:00,613.68,613.68,612.4,612.96,3200.0,613.68,613.68,612.4,612.96,3200.0
2015-02-13 10:50:00,612.73,614.72,612.37,614.04,3100.0,612.73,614.72,612.37,614.04,3100.0
2015-02-13 11:00:00,614.04,615.21,614.03,615.11,1600.0,614.04,615.21,614.03,615.11,1600.0
2015-02-13 11:10:00,615.7,616.47,614.88,616.47,1700.0,615.7,616.47,614.88,616.47,1700.0
2015-02-13 11:20:00,615.93,616.76,615.15,615.7,2800.0,615.93,616.76,615.15,615.7,2800.0
2015-02-13 11:30:00,615.47,616.28,615.26,616.05,2300.0,615.47,616.28,615.26,616.05,2300.0
2015-02-13 11:40:00,615.66,615.99,615.5,615.87,4400.0,615.66,615.99,615.5,615.87,4400.0
2015-02-13 11:50:00,616.57,617.23,616.07,617.23,800.0,616.57,617.23,616.07,617.23,800.0
2015-02-13 12:00:00,617.34,617.81,616.81,617.8,4600.0,617.34,617.81,616.81,617.8,4600.0
2015-02-13 12:10:00,617.34,617.86,617.03,617.2,3200.0,617.34,617.86,617.03,617.2,3200.0
2015-02-13 12:20:00,617.43,617.74,617.43,617.65,600.0,617.43,617.74,617.43,617.65,600.0
2015-02-13 12:30:00,617.32,617.32,616.55,616.74,1800.0,617.32,617.32,616.55,616.74,1800.0
2015-02-13 12:40:00,616.38,616.99,616.08,616.1,1700.0,616.38,616.99,616.08,616.1,1700.0
2015-02-13 12:50:00,616.73,617.86,616.55,617.48,5000.0,616.73,617.86,616.55,617.48,5000.0
2015-02-13 13:00:00,617.48,617.71,617.19,617.19,900.0,617.48,617.71,617.19,617.19,900.0
2015-02-13 13:10:00,617.52,617.53,617.27,617.27,500.0,617.52,617.53,617.27,617.27,500.0
2015-02-13 13:20:00,617.01,617.1,616.33,616.33,900.0,617.01,617.1,616.33,616.33,900.0
2015-02-13 13:30:00,616.6,616.8,615.77,615.77,1000.0,616.6,616.8,615.77,615.77,1000.0
2015-02-13 13:40:00,617.06,617.19,615.67,616.5,900.0,617.06,617.19,615.67,616.5,900.0
2015-02-13 13:50:00,617.08,617.96,617.08,617.79,1800.0,617.08,617.96,617.08,617.79,1800.0
2015-02-13 14:00:00,617.25,617.97,617.11,617.47,1000.0,617.25,617.97,617.11,617.47,1000.0
2015-02-13 14:10:00,617.24,617.98,617.24,617.98,1200.0,617.24,617.98,617.24,617.98,1200.0
2015-02-13 14:20:00,618.15,619.09,618.0,619.05,2400.0,618.15,619.09,618.0,619.05,2400.0
2015-02-13 14:30:00,618.47,618.57,617.79,618.11,2700.0,618.47,618.57,617.79,618.11,2700.0
2015-02-13 14:40:00,617.75,618.26,617.56,618.25,700.0,617.75,618.26,617.56,618.25,700.0
2015-02-13 14:50:00,618.23,618.8,617.63,618.19,2500.0,618.23,618.8,617.63,618.19,2500.0
2015-02-13 15:00:00,618.62,619.31,618.51,618.96,3200.0,618.62,619.31,618.51,618.96,3200.0
2015-02-13 15:10:00,618.68,619.62,618.65,619.62,1800.0,618.68,619.62,618.65,619.62,1800.0
2015-02-13 15:20:00,619.04,619.47,618.48,619.21,5300.0,619.04,619.47,618.48,619.21,5300.0
2015-02-13 15:30:00,619.22,619.51,618.46,618.46,1800.0,619.22,619.51,618.46,618.46,1800.0
2015-02-13 15:40:00,618.2,618.2,617.74,618.07,1100.0,618.2,618.2,617.74,618.07,1100.0
2015-02-13 15:50:00,618.15,618.51,617.94,618.15,6900.0,618.15,618.51,617.94,618.15,6900.0
2015-02-17 09:30:00,615.55,618.3,612.95,617.6,15100.0,615.55,618.3,612.95,617.6,15100.0
2015-02-17 09:40:00,617.67,620.31,614.75,619.68,9000.0,617.67,620.31,614.75,619.68,9000.0
2015-02-17 09:50:00,617.84,619.32,616.65,618.29,5200.0,617.84,619.32,616.65,618.29,5200.0
2015-02-17 10:00:00,618.09,618.72,617.29,618.72,1900.0,618.09,618.72,617.29,618.72,1900.0
2015-02-17 10:10:00,618.22,618.22,616.07,616.55,3000.0,618.22,618.22,616.07,616.55,3000.0
2015-02-17 10:20:00,616.51,617.73,615.58,617.64,4200.0,616.51,617.73,615.58,617.64,4200.0
2015-02-17 10:30:00,617.76,619.2,616.3,616.57,11200.0,617.76,619.2,616.3,616.57,11200.0
2015-02-17 10:40:00,616.0,618.2,615.94,616.0,10000.0,616.0,618.2,615.94,616.0,10000.0
2015-02-17 10:50:00,616.43,616.61,614.7,615.32,8100.0,616.43,616.61,614.7,615.32,8100.0
2015-02-17 11:00:00,615.08,615.86,614.8,615.86,7100.0,615.08,615.86,614.8,615.86,7100.0
2015-02-17 11:10:00,615.41,616.3,615.4,615.9,3700.0,615.41,616.3,615.4,615.9,3700.0
2015-02-17 11:20:00,615.98,617.0,615.98,616.55,2500.0,615.98,617.0,615.98,616.55,2500.0
2015-02-17 11:30:00,616.1,616.41,616.1,616.4,300.0,616.1,616.41,616.1,616.4,300.0
2015-02-17 11:40:00,616.94,616.94,615.21,616.05,1300.0,616.94,616.94,615.21,616.05,1300.0
2015-02-17 11:50:00,615.16,615.99,615.16,615.21,700.0,615.16,615.99,615.16,615.21,700.0
2015-02-17 12:00:00,615.15,615.82,615.09,615.74,600.0,615.15,615.82,615.09,615.74,600.0
2015-02-17 12:10:00,615.29,615.84,615.29,615.83,500.0,615.29,615.84,615.29,615.83,500.0
2015-02-17 12:20:00,615.67,616.0,615.18,616.0,1100.0,615.67,616.0,615.18,616.0,1100.0
2015-02-17 12:30:00,616.14,616.14,615.27,615.27,1100.0,616.14,616.14,615.27,615.27,1100.0
2015-02-17 12:40:00,615.13,615.58,615.13,615.51,300.0,615.13,615.58,615.13,615.51,300.0
2015-02-17 12:50:00,615.3,616.07,615.14,616.07,900.0,615.3,616.07,615.14,616.07,900.0
2015-02-17 13:00:00,616.33,617.04,616.33,617.04,600.0,616.33,617.04,616.33,617.04,600.0
2015-02-17 13:10:00,617.35,617.6,617.35,617.59,600.0,617.35,617.6,617.35,617.59,600.0
2015-02-17 13:20:00,618.09,618.13,617.2,617.2,1400.0,618.09,618.13,617.2,617.2,1400.0
2015-02-17 13:30:00,617.13,617.7,616.79,616.79,600.0,617.13,617.7,616.79,616.79,600.0
2015-02-17 13:40:00,616.82,617.03,616.58,616.58,800.0,616.82,617.03,616.58,616.58,800.0
2015-02-17 13:50:00,616.74,616.74,616.0,616.0,800.0,616.74,616.74,616.0,616.0,800.0
2015-02-17 14:00:00,615.62,616.61,615.32,616.18,600.0,615.62,616.61,615.32,616.18,600.0
2015-02-17 14:10:00,615.72,615.88,615.41,615.64,500.0,615.72,615.88,615.41,615.64,500.0
2015-02-17 14:20:00,615.78,616.09,615.17,615.83,1300.0,615.78,616.09,615.17,615.83,1300.0
2015-02-17 14:30:00,615.98,616.05,615.19,615.6,1500.0,615.98,616.05,615.19,615.6,1500.0
2015-02-17 14:40:00,615.22,616.13,615.22,616.13,500.0,615.22,616.13,615.22,616.13,500.0
2015-02-17 14:50:00,615.8,616.08,615.06,615.66,1600.0,615.8,616.08,615.06,615.66,1600.0
2015-02-17 15:00:00,615.63,616.1,615.18,615.74,700.0,615.63,616.1,615.18,615.74,700.0
2015-02-17 15:10:00,616.09,616.15,615.74,615.78,1200.0,616.09,616.15,615.74,615.78,1200.0
2015-02-17 15:20:00,615.71,616.53,615.15,615.98,600.0,615.71,616.53,615.15,615.98,600.0
2015-02-17 15:30:00,615.92,616.16,615.19,616.16,1900.0,615.92,616.16,615.19,616.16,1900.0
2015-02-17 15:40:00,615.76,615.81,614.12,614.28,5800.0,615.76,615.81,614.12,614.28,5800.0
2015-02-17 15:50:00,614.45,615.37,614.02,615.11,10900.0,614.45,615.37,614.02,615.11,10900.0
2015-02-18 09:30:00,613.72,617.68,613.72,616.01,8000.0,613.72,617.68,613.72,616.01,8000.0
2015-02-18 09:40:00,614.44,616.8,614.0,616.0,7300.0,614.44,616.8,614.0,616.0,7300.0
2015-02-18 09:50:00,616.2,617.9,615.4,617.31,4000.0,616.2,617.9,615.4,617.31,4000.0
2015-02-18 10:00:00,616.51,617.99,616.51,617.7,2000.0,616.51,617.99,616.51,617.7,2000.0
2015-02-18 10:10:00,617.71,617.71,616.2,616.97,1900.0,617.71,617.71,616.2,616.97,1900.0
2015-02-18 10:20:00,617.04,617.07,614.7,615.61,3700.0,617.04,617.07,614.7,615.61,3700.0
2015-02-18 10:30:00,615.67,615.67,614.68,615.01,1800.0,615.67,615.67,614.68,615.01,1800.0
2015-02-18 10:40:00,615.03,615.48,614.33,614.33,2000.0,615.03,615.48,614.33,614.33,2000.0
2015-02-18 10:50:00,615.0,615.17,614.54,615.12,2400.0,615.0,615.17,614.54,615.12,2400.0
2015-02-18 11:00:00,615.08,615.15,614.34,614.34,1400.0,615.08,615.15,614.34,614.34,1400.0
2015-02-18 11:10:00,614.34,614.63,614.0,614.63,1800.0,614.34,614.63,614.0,614.63,1800.0
2015-02-18 11:20:00,614.41,614.47,614.04,614.04,800.0,614.41,614.47,614.04,614.04,800.0
2015-02-18 11:30:00,614.52,614.91,613.89,614.52,3700.0,614.52,614.91,613.89,614.52,3700.0
2015-02-18 11:40:00,614.52,615.71,614.0,614.48,6800.0,614.52,615.71,614.0,614.48,6800.0
2015-02-18 11:50:00,614.03,614.83,613.99,614.09,2600.0,614.03,614.83,613.99,614.09,2600.0
2015-02-18 12:00:00,614.24,614.99,612.91,612.91,2700.0,614.24,614.99,612.91,612.91,2700.0
2015-02-18 12:10:00,613.69,614.57,613.09,613.91,4300.0,613.69,614.57,613.09,613.91,4300.0
2015-02-18 12:20:00,613.59,613.82,612.8,613.82,4300.0,613.59,613.82,612.8,613.82,4300.0
2015-02-18 12:30:00,613.96,613.96,613.09,613.09,4000.0,613.96,613.96,613.09,613.09,4000.0
2015-02-18 12:40:00,613.01,613.81,612.77,613.05,2900.0,613.01,613.81,612.77,613.05,2900.0
2015-02-18 12:50:00,613.11,613.43,612.68,613.21,900.0,613.11,613.43,612.68,613.21,900.0
2015-02-18 13:00:00,612.84,614.02,612.84,613.52,700.0,612.84,614.02,612.84,613.52,700.0
2015-02-18 13:10:00,614.1,614.1,613.93,614.0,900.0,614.1,614.1,613.93,614.0,900.0
2015-02-18 13:20:00,614.0,614.01,613.68,613.78,1300.0,614.0,614.01,613.68,613.78,1300.0
2015-02-18 13:30:00,613.96,615.0,613.96,614.63,1600.0,613.96,615.0,613.96,614.63,1600.0
2015-02-18 13:40:00,614.71,615.02,614.47,614.47,1200.0,614.71,615.02,614.47,614.47,1200.0
2015-02-18 13:50:00,614.63,614.71,614.63,614.71,400.0,614.63,614.71,614.63,614.71,400.0
2015-02-18 14:00:00,614.87,615.33,614.75,614.75,1200.0,614.87,615.33,614.75,614.75,1200.0
2015-02-18 14:10:00,614.96,616.11,614.95,615.84,1900.0,614.96,616.11,614.95,615.84,1900.0
2015-02-18 14:20:00,615.84,615.84,615.17,615.49,1100.0,615.84,615.84,615.17,615.49,1100.0
2015-02-18 14:30:00,614.66,616.13,614.66,615.68,2100.0,614.66,616.13,614.66,615.68,2100.0
2015-02-18 14:40:00,615.6,616.83,615.6,616.82,1500.0,615.6,616.83,615.6,616.82,1500.0
2015-02-18 14:50:00,616.82,617.17,616.8,616.92,900.0,616.82,617.17,616.8,616.92,900.0
2015-02-18 15:00:00,617.66,617.74,617.4,617.65,1400.0,617.66,617.74,617.4,617.65,1400.0
2015-02-18 15:10:00,617.88,617.96,617.15,617.61,2300.0,617.88,617.96,617.15,617.61,2300.0
2015-02-18 15:20:00,617.69,617.69,616.85,617.47,3800.0,617.69,617.69,616.85,617.47,3800.0
2015-02-18 15:30:00,617.64,617.9,617.0,617.7,2200.0,617.64,617.9,617.0,617.7,2200.0
2015-02-18 15:40:00,617.57,617.87,617.05,617.06,2000.0,617.57,617.87,617.05,617.06,2000.0
2015-02-18 15:50:00,617.41,617.91,616.95,617.91,7800.0,617.41,617.91,616.95,617.91,7800.0
2015-02-19 09:30:00,621.48,622.4,618.91,621.59,8400.0,621.48,622.4,618.91,621.59,8400.0
2015-02-19 09:40:00,621.81,623.44,621.81,621.96,1000.0,621.81,623.44,621.81,621.96,1000.0
2015-02-19 09:50:00,622.54,622.66,621.52,621.68,1600.0,622.54,622.66,621.52,621.68,1600.0
2015-02-19 10:00:00,622.15,622.95,619.97,620.04,9100.0,622.15,622.95,619.97,620.04,9100.0
2015-02-19 10:10:00,620.2,620.29,617.21,617.21,7900.0,620.2,620.29,617.21,617.21,7900.0
2015-02-19 10:20:00,617.21,617.83,615.28,616.26,6200.0,617.21,617.83,615.28,616.26,6200.0
2015-02-19 10:30:00,616.47,618.24,615.92,616.77,9500.0,616.47,618.24,615.92,616.77,9500.0
2015-02-19 10:40:00,616.45,617.68,616.45,617.35,8500.0,616.45,617.68,616.45,617.35,8500.0
2015-02-19 10:50:00,617.01,618.2,616.27,616.27,9200.0,617.01,618.2,616.27,616.27,9200.0
2015-02-19 11:00:00,616.95,617.01,615.0,615.0,9000.0,616.95,617.01,615.0,615.0,9000.0
2015-02-19 11:10:00,615.5,616.01,614.73,615.58,9600.0,615.5,616.01,614.73,615.58,9600.0
2015-02-19 11:20:00,615.05,616.35,615.05,615.55,7000.0,615.05,616.35,615.05,615.55,7000.0
2015-02-19 11:30:00,615.47,615.67,615.04,615.04,2900.0,615.47,615.67,615.04,615.04,2900.0
2015-02-19 11:40:00,615.01,615.01,613.34,613.9,9400.0,615.01,615.01,613.34,613.9,9400.0
2015-02-19 11:50:00,613.63,614.03,612.76,612.76,9300.0,613.63,614.03,612.76,612.76,9300.0
2015-02-19 12:00:00,613.09,614.19,613.08,613.6,1600.0,613.09,614.19,613.08,613.6,1600.0
2015-02-19 12:10:00,614.26,614.47,613.78,614.03,1800.0,614.26,614.47,613.78,614.03,1800.0
2015-02-19 12:20:00,614.58,615.19,613.96,614.76,3400.0,614.58,615.19,613.96,614.76,3400.0
2015-02-19 12:30:00,614.04,614.71,614.04,614.39,800.0,614.04,614.71,614.04,614.39,800.0
2015-02-19 12:40:00,614.55,615.08,614.18,614.82,1300.0,614.55,615.08,614.18,614.82,1300.0
2015-02-19 12:50:00,614.51,616.0,614.51,616.0,2500.0,614.51,616.0,614.51,616.0,2500.0
2015-02-19 13:00:00,616.11,616.47,616.11,616.47,900.0,616.11,616.47,616.11,616.47,900.0
2015-02-19 13:10:00,616.56,616.56,616.41,616.55,700.0,616.56,616.56,616.41,616.55,700.0
2015-02-19 13:20:00,616.61,616.82,616.28,616.82,1100.0,616.61,616.82,616.28,616.82,1100.0
2015-02-19 13:30:00,616.84,616.84,616.29,616.71,2300.0,616.84,616.84,616.29,616.71,2300.0
2015-02-19 13:40:00,616.52,616.83,616.24,616.83,1200.0,616.52,616.83,616.24,616.83,1200.0
2015-02-19 13:50:00,616.84,617.61,616.72,617.45,1700.0,616.84,617.61,616.72,617.45,1700.0
2015-02-19 14:00:00,617.78,617.78,616.08,616.15,3100.0,617.78,617.78,616.08,616.15,3100.0
2015-02-19 14:10:00,616.38,616.38,616.19,616.2,1000.0,616.38,616.38,616.19,616.2,1000.0
2015-02-19 14:20:00,615.94,616.31,615.92,615.99,800.0,615.94,616.31,615.92,615.99,800.0
2015-02-19 14:30:00,615.99,616.76,615.9,616.02,2300.0,615.99,616.76,615.9,616.02,2300.0
2015-02-19 14:40:00,615.8,616.64,615.79,616.44,1400.0,615.8,616.64,615.79,616.44,1400.0
2015-02-19 14:50:00,616.61,616.82,616.53,616.81,1000.0,616.61,616.82,616.53,616.81,1000.0
2015-02-19 15:00:00,617.34,617.61,617.2,617.61,600.0,617.34,617.61,617.2,617.61,600.0
2015-02-19 15:10:00,617.4,617.7,616.9,616.9,1300.0,617.4,617.7,616.9,616.9,1300.0
2015-02-19 15:20:00,617.42,617.65,616.93,617.23,18100.0,617.42,617.65,616.93,617.23,18100.0
2015-02-19 15:30:00,617.08,618.32,617.07,618.19,6000.0,617.08,618.32,617.07,618.19,6000.0
2015-02-19 15:40:00,618.23,618.37,617.83,618.26,4000.0,618.23,618.37,617.83,618.26,4000.0
2015-02-19 15:50:00,617.91,618.92,617.73,618.74,9600.0,617.91,618.92,617.73,618.74,9600.0
2015-02-20 09:30:00,618.98,618.99,615.84,617.63,13100.0,618.98,618.99,615.84,617.63,13100.0
2015-02-20 09:40:00,617.0,618.17,616.56,617.76,9000.0,617.0,618.17,616.56,617.76,9000.0
2015-02-20 09:50:00,617.88,619.79,616.29,616.3,7300.0,617.88,619.79,616.29,616.3,7300.0
2015-02-20 10:00:00,616.3,616.32,614.94,614.94,3000.0,616.3,616.32,614.94,614.94,3000.0
2015-02-20 10:10:00,614.58,616.39,614.39,616.39,8400.0,614.58,616.39,614.39,616.39,8400.0
2015-02-20 10:20:00,616.12,617.0,615.29,615.29,8100.0,616.12,617.0,615.29,615.29,8100.0
2015-02-20 10:30:00,615.58,618.82,615.29,618.82,6500.0,615.58,618.82,615.29,618.82,6500.0
2015-02-20 10:40:00,618.9,618.9,617.29,618.23,6700.0,618.9,618.9,617.29,618.23,6700.0
2015-02-20 10:50:00,618.01,618.29,617.45,617.59,3800.0,618.01,618.29,617.45,617.59,3800.0
2015-02-20 11:00:00,618.06,618.59,617.26,617.26,2500.0,618.06,618.59,617.26,617.26,2500.0
2015-02-20 11:10:00,617.27,617.55,616.59,617.09,3800.0,617.27,617.55,616.59,617.09,3800.0
2015-02-20 11:20:00,616.77,617.49,616.15,617.49,7100.0,616.77,617.49,616.15,617.49,7100.0
2015-02-20 11:30:00,617.05,617.5,616.96,617.44,1200.0,617.05,617.5,616.96,617.44,1200.0
2015-02-20 11:40:00,617.72,618.11,617.71,617.81,1100.0,617.72,618.11,617.71,617.81,1100.0
2015-02-20 11:50:00,617.95,618.32,617.95,618.32,700.0,617.95,618.32,617.95,618.32,700.0
2015-02-20 12:00:00,618.48,618.61,618.48,618.61,600.0,618.48,618.61,618.48,618.61,600.0
2015-02-20 12:10:00,618.65,619.09,618.6,619.09,1000.0,618.65,619.09,618.6,619.09,1000.0
2015-02-20 12:20:00,619.22,619.22,618.5,618.5,2500.0,619.22,619.22,618.5,618.5,2500.0
2015-02-20 12:30:00,618.25,619.36,618.12,619.36,2600.0,618.25,619.36,618.12,619.36,2600.0
2015-02-20 12:40:00,618.87,619.67,618.85,618.85,1600.0,618.87,619.67,618.85,618.85,1600.0
2015-02-20 12:50:00,619.29,619.9,619.23,619.37,1500.0,619.29,619.9,619.23,619.37,1500.0
2015-02-20 13:00:00,619.87,619.94,619.0,619.88,3900.0,619.87,619.94,619.0,619.88,3900.0
2015-02-20 13:10:00,619.58,620.41,619.3,619.3,1400.0,619.58,620.41,619.3,619.3,1400.0
2015-02-20 13:20:00,619.82,620.42,619.56,620.4,6500.0,619.82,620.42,619.56,620.4,6500.0
2015-02-20 13:30:00,619.89,619.98,619.89,619.98,300.0,619.89,619.98,619.89,619.98,300.0
2015-02-20 13:40:00,620.65,620.72,620.19,620.35,700.0,620.65,620.72,620.19,620.35,700.0
2015-02-20 13:50:00,620.8,621.31,620.76,621.08,1700.0,620.8,621.31,620.76,621.08,1700.0
2015-02-20 14:00:00,620.78,621.84,620.77,621.67,1600.0,620.78,621.84,620.77,621.67,1600.0
2015-02-20 14:10:00,621.64,622.42,620.93,621.97,4600.0,621.64,622.42,620.93,621.97,4600.0
2015-02-20 14:20:00,621.09,622.1,621.09,622.1,1100.0,621.09,622.1,621.09,622.1,1100.0
2015-02-20 14:30:00,621.29,621.93,621.14,621.93,1100.0,621.29,621.93,621.14,621.93,1100.0
2015-02-20 14:40:00,621.54,621.85,621.24,621.72,2900.0,621.54,621.85,621.24,621.72,2900.0
2015-02-20 14:50:00,621.87,621.87,621.61,621.62,700.0,621.87,621.87,621.61,621.62,700.0
2015-02-20 15:00:00,622.44,622.95,622.14,622.95,700.0,622.44,622.95,622.14,622.95,700.0
2015-02-20 15:10:00,622.76,623.31,622.61,623.14,6500.0,622.76,623.31,622.61,623.14,6500.0
2015-02-20 15:20:00,623.17,623.92,623.17,623.92,4200.0,623.17,623.92,623.17,623.92,4200.0
2015-02-20 15:30:00,623.55,624.84,623.41,624.84,14900.0,623.55,624.84,623.41,624.84,14900.0
2015-02-20 15:40:00,624.99,625.0,623.62,623.7,6800.0,624.99,625.0,623.62,623.7,6800.0
2015-02-20 15:50:00,623.62,623.78,622.83,623.58,17200.0,623.62,623.78,622.83,623.58,17200.0
2015-02-23 09:30:00,625.0,625.0,620.49,623.49,6000.0,625.0,625.0,620.49,623.49,6000.0
2015-02-23 09:40:00,623.81,625.99,623.5,623.81,10600.0,623.81,625.99,623.5,623.81,10600.0
2015-02-23 09:50:00,623.29,625.15,623.29,625.14,5000.0,623.29,625.15,623.29,625.14,5000.0
2015-02-23 10:00:00,625.59,627.54,625.51,627.09,4300.0,625.59,627.54,625.51,627.09,4300.0
2015-02-23 10:10:00,626.92,628.85,626.92,628.85,1100.0,626.92,628.85,626.92,628.85,1100.0
2015-02-23 10:20:00,628.63,629.09,628.33,628.33,1400.0,628.63,629.09,628.33,628.33,1400.0
2015-02-23 10:30:00,628.31,628.31,627.57,627.8,2000.0,628.31,628.31,627.57,627.8,2000.0
2015-02-23 10:40:00,627.43,630.31,627.43,630.0,6400.0,627.43,630.31,627.43,630.0,6400.0
2015-02-23 10:50:00,629.9,630.9,629.8,630.88,3200.0,629.9,630.9,629.8,630.88,3200.0
2015-02-23 11:00:00,630.94,631.48,630.05,631.41,3900.0,630.94,631.48,630.05,631.41,3900.0
2015-02-23 11:10:00,630.89,631.38,630.38,630.71,2400.0,630.89,631.38,630.38,630.71,2400.0
2015-02-23 11:20:00,630.43,631.13,630.15,631.13,1100.0,630.43,631.13,630.15,631.13,1100.0
2015-02-23 11:30:00,630.94,630.94,630.06,630.06,1800.0,630.94,630.94,630.06,630.06,1800.0
2015-02-23 11:40:00,630.0,630.76,630.0,630.69,3500.0,630.0,630.76,630.0,630.69,3500.0
2015-02-23 11:50:00,630.68,631.09,629.95,630.92,3600.0,630.68,631.09,629.95,630.92,3600.0
2015-02-23 12:00:00,630.5,630.76,629.87,629.87,6200.0,630.5,630.76,629.87,629.87,6200.0
2015-02-23 12:10:00,629.92,630.63,629.92,630.63,1400.0,629.92,630.63,629.92,630.63,1400.0
2015-02-23 12:20:00,630.5,631.52,630.25,631.52,3800.0,630.5,631.52,630.25,631.52,3800.0
2015-02-23 12:30:00,630.6,630.73,630.12,630.73,800.0,630.6,630.73,630.12,630.73,800.0
2015-02-23 12:40:00,630.41,631.39,630.36,631.39,7000.0,630.41,631.39,630.36,631.39,7000.0
2015-02-23 12:50:00,631.26,631.35,630.69,630.84,500.0,631.26,631.35,630.69,630.84,500.0
2015-02-23 13:00:00,630.55,631.15,630.55,631.07,2100.0,630.55,631.15,630.55,631.07,2100.0
2015-02-23 13:10:00,630.49,631.09,630.49,630.7,2400.0,630.49,631.09,630.49,630.7,2400.0
2015-02-23 13:20:00,630.62,631.2,630.46,631.2,2300.0,630.62,631.2,630.46,631.2,2300.0
2015-02-23 13:30:00,631.0,631.19,630.52,630.72,1400.0,631.0,631.19,630.52,630.72,1400.0
2015-02-23 13:40:00,631.1,631.1,630.55,630.65,3000.0,631.1,631.1,630.55,630.65,3000.0
2015-02-23 13:50:00,630.68,631.87,630.65,631.4,3400.0,630.68,631.87,630.65,631.4,3400.0
2015-02-23 14:00:00,631.57,631.81,631.01,631.54,1000.0,631.57,631.81,631.01,631.54,1000.0
2015-02-23 14:10:00,631.58,631.58,631.0,631.31,6500.0,631.58,631.58,631.0,631.31,6500.0
2015-02-23 14:20:00,631.02,631.43,631.0,631.37,3000.0,631.02,631.43,631.0,631.37,3000.0
2015-02-23 14:30:00,631.37,631.78,631.02,631.78,2400.0,631.37,631.78,631.02,631.78,2400.0
2015-02-23 14:40:00,631.02,631.82,631.0,631.25,3700.0,631.02,631.82,631.0,631.25,3700.0
2015-02-23 14:50:00,631.0,631.41,630.81,631.0,3100.0,631.0,631.41,630.81,631.0,3100.0
2015-02-23 15:00:00,631.04,631.34,630.9,631.0,10900.0,631.04,631.34,630.9,631.0,10900.0
2015-02-23 15:10:00,631.15,632.5,631.0,632.19,7600.0,631.15,632.5,631.0,632.19,7600.0
2015-02-23 15:20:00,632.52,634.79,632.5,634.05,13000.0,632.52,634.79,632.5,634.05,13000.0
2015-02-23 15:30:00,634.05,635.29,633.97,635.29,7700.0,634.05,635.29,633.97,635.29,7700.0
2015-02-23 15:40:00,635.24,635.99,634.75,635.64,7500.0,635.24,635.99,634.75,635.64,7500.0
2015-02-23 15:50:00,635.02,636.97,634.8,636.79,34700.0,635.02,636.97,634.8,636.79,34700.0
2015-02-24 09:30:00,638.58,640.0,637.38,637.38,5100.0,638.58,640.0,637.38,637.38,5100.0
2015-02-24 09:40:00,636.8,637.93,634.63,634.92,2400.0,636.8,637.93,634.63,634.92,2400.0
2015-02-24 09:50:00,634.15,637.19,634.15,636.5,5000.0,634.15,637.19,634.15,636.5,5000.0
2015-02-24 10:00:00,635.82,637.39,635.1,636.31,7500.0,635.82,637.39,635.1,636.31,7500.0
2015-02-24 10:10:00,635.81,636.4,634.27,634.71,3500.0,635.81,636.4,634.27,634.71,3500.0
2015-02-24 10:20:00,634.63,637.6,634.45,636.68,8900.0,634.63,637.6,634.45,636.68,8900.0
2015-02-24 10:30:00,636.73,636.95,636.28,636.55,2700.0,636.73,636.95,636.28,636.55,2700.0
2015-02-24 10:40:00,636.51,636.75,635.96,636.36,3100.0,636.51,636.75,635.96,636.36,3100.0
2015-02-24 10:50:00,636.12,637.25,636.12,636.99,3800.0,636.12,637.25,636.12,636.99,3800.0
2015-02-24 11:00:00,637.2,637.99,636.87,636.88,4200.0,637.2,637.99,636.87,636.88,4200.0
2015-02-24 11:10:00,636.61,637.77,636.61,637.47,700.0,636.61,637.77,636.61,637.47,700.0
2015-02-24 11:20:00,637.47,637.76,637.27,637.27,2700.0,637.47,637.76,637.27,637.27,2700.0
2015-02-24 11:30:00,637.37,637.66,637.37,637.54,1100.0,637.37,637.66,637.37,637.54,1100.0
2015-02-24 11:40:00,637.7,638.02,637.7,638.02,800.0,637.7,638.02,637.7,638.02,800.0
2015-02-24 11:50:00,638.07,638.13,637.03,637.26,1200.0,638.07,638.13,637.03,637.26,1200.0
2015-02-24 12:00:00,636.91,637.02,636.59,637.02,600.0,636.91,637.02,636.59,637.02,600.0
2015-02-24 12:10:00,636.74,636.98,636.34,636.5,1900.0,636.74,636.98,636.34,636.5,1900.0
2015-02-24 12:20:00,636.28,636.43,636.26,636.43,300.0,636.28,636.43,636.26,636.43,300.0
2015-02-24 12:30:00,636.37,636.37,634.84,635.0,1200.0,636.37,636.37,634.84,635.0,1200.0
2015-02-24 12:40:00,635.57,635.57,634.7,635.19,2500.0,635.57,635.57,634.7,635.19,2500.0
2015-02-24 12:50:00,635.03,635.03,634.47,634.94,1700.0,635.03,635.03,634.47,634.94,1700.0
2015-02-24 13:00:00,635.23,635.35,634.75,634.75,900.0,635.23,635.35,634.75,634.75,900.0
2015-02-24 13:10:00,634.4,635.2,634.4,634.62,1600.0,634.4,635.2,634.4,634.62,1600.0
2015-02-24 13:20:00,635.33,635.8,634.8,635.11,5400.0,635.33,635.8,634.8,635.11,5400.0
2015-02-24 13:30:00,635.31,635.64,635.09,635.59,600.0,635.31,635.64,635.09,635.59,600.0
2015-02-24 13:40:00,635.67,636.56,635.67,636.38,2300.0,635.67,636.56,635.67,636.38,2300.0
2015-02-24 13:50:00,636.49,637.08,636.32,637.08,500.0,636.49,637.08,636.32,637.08,500.0
2015-02-24 14:00:00,636.88,636.88,636.28,636.42,1400.0,636.88,636.88,636.28,636.42,1400.0
2015-02-24 14:10:00,636.38,637.07,636.11,637.07,1200.0,636.38,637.07,636.11,637.07,1200.0
2015-02-24 14:20:00,636.74,636.74,635.96,635.96,2100.0,636.74,636.74,635.96,635.96,2100.0
2015-02-24 14:30:00,636.08,636.25,635.74,636.11,1100.0,636.08,636.25,635.74,636.11,1100.0
2015-02-24 14:40:00,636.35,636.54,636.01,636.34,1100.0,636.35,636.54,636.01,636.34,1100.0
2015-02-24 14:50:00,636.01,636.36,635.99,636.23,2200.0,636.01,636.36,635.99,636.23,2200.0
2015-02-24 15:00:00,636.38,636.69,635.92,635.92,1300.0,636.38,636.69,635.92,635.92,1300.0
2015-02-24 15:10:00,636.26,636.26,636.0,636.0,400.0,636.26,636.26,636.0,636.0,400.0
2015-02-24 15:20:00,636.56,636.95,636.44,636.67,2500.0,636.56,636.95,636.44,636.67,2500.0
2015-02-24 15:30:00,636.69,636.69,635.99,636.32,2300.0,636.69,636.69,635.99,636.32,2300.0
2015-02-24 15:40:00,636.32,636.94,636.32,636.6,1700.0,636.32,636.94,636.32,636.6,1700.0
2015-02-24 15:50:00,636.38,638.2,636.25,637.66,15700.0,636.38,638.2,636.25,637.66,15700.0
2015-02-25 09:30:00,640.98,642.17,635.13,635.13,4700.0,640.98,642.17,635.13,635.13,4700.0
2015-02-25 09:40:00,635.36,637.43,635.1,637.43,900.0,635.36,637.43,635.1,637.43,900.0
2015-02-25 09:50:00,636.71,640.57,636.71,640.57,2600.0,636.71,640.57,636.71,640.57,2600.0
2015-02-25 10:00:00,639.82,640.57,639.64,640.54,600.0,639.82,640.57,639.64,640.54,600.0
2015-02-25 10:10:00,640.54,640.6,638.99,640.06,2800.0,640.54,640.6,638.99,640.06,2800.0
2015-02-25 10:20:00,639.7,640.76,639.14,640.44,3800.0,639.7,640.76,639.14,640.44,3800.0
2015-02-25 10:30:00,640.59,640.59,639.53,639.71,1700.0,640.59,640.59,639.53,639.71,1700.0
2015-02-25 10:40:00,639.71,640.05,639.31,639.78,2600.0,639.71,640.05,639.31,639.78,2600.0
2015-02-25 10:50:00,639.76,639.76,638.76,639.49,2900.0,639.76,639.76,638.76,639.49,2900.0
2015-02-25 11:00:00,639.31,639.31,638.26,638.26,3800.0,639.31,639.31,638.26,638.26,3800.0
2015-02-25 11:10:00,638.49,638.49,638.01,638.22,2600.0,638.49,638.49,638.01,638.22,2600.0
2015-02-25 11:20:00,638.54,638.54,637.0,637.37,9800.0,638.54,638.54,637.0,637.37,9800.0
2015-02-25 11:30:00,637.34,637.87,637.32,637.48,3000.0,637.34,637.87,637.32,637.48,3000.0
2015-02-25 11:40:00,637.68,637.88,637.49,637.78,1900.0,637.68,637.88,637.49,637.78,1900.0
2015-02-25 11:50:00,637.49,637.99,636.67,637.52,15100.0,637.49,637.99,636.67,637.52,15100.0
2015-02-25 12:00:00,636.86,636.87,636.4,636.4,1900.0,636.86,636.87,636.4,636.4,1900.0
2015-02-25 12:10:00,636.57,637.22,636.57,637.22,1200.0,636.57,637.22,636.57,637.22,1200.0
2015-02-25 12:20:00,637.17,638.14,637.17,638.14,900.0,637.17,638.14,637.17,638.14,900.0
2015-02-25 12:30:00,638.2,638.72,638.2,638.51,1500.0,638.2,638.72,638.2,638.51,1500.0
2015-02-25 12:40:00,638.44,638.53,638.44,638.53,300.0,638.44,638.53,638.44,638.53,300.0
2015-02-25 12:50:00,638.28,638.28,637.66,637.66,700.0,638.28,638.28,637.66,637.66,700.0
2015-02-25 13:00:00,637.45,637.85,636.7,636.8,7800.0,637.45,637.85,636.7,636.8,7800.0
2015-02-25 13:10:00,636.58,636.96,636.58,636.96,500.0,636.58,636.96,636.58,636.96,500.0
2015-02-25 13:20:00,636.27,636.8,636.13,636.51,1400.0,636.27,636.8,636.13,636.51,1400.0
2015-02-25 13:30:00,636.58,636.8,635.85,636.38,2200.0,636.58,636.8,635.85,636.38,2200.0
2015-02-25 13:40:00,636.7,636.95,636.41,636.95,1000.0,636.7,636.95,636.41,636.95,1000.0
2015-02-25 13:50:00,636.55,636.98,636.26,636.9,1300.0,636.55,636.98,636.26,636.9,1300.0
2015-02-25 14:00:00,636.62,636.71,636.2,636.2,1200.0,636.62,636.71,636.2,636.2,1200.0
2015-02-25 14:10:00,636.2,636.72,636.08,636.51,1200.0,636.2,636.72,636.08,636.51,1200.0
2015-02-25 14:20:00,636.54,636.54,635.5,636.08,1200.0,636.54,636.54,635.5,636.08,1200.0
2015-02-25 14:30:00,636.07,636.34,635.66,636.24,1400.0,636.07,636.34,635.66,636.24,1400.0
2015-02-25 14:40:00,635.51,636.05,635.41,635.59,2700.0,635.51,636.05,635.41,635.59,2700.0
2015-02-25 14:50:00,635.41,635.41,634.74,635.32,1500.0,635.41,635.41,634.74,635.32,1500.0
2015-02-25 15:00:00,634.83,635.24,634.65,634.85,3300.0,634.83,635.24,634.65,634.85,3300.0
2015-02-25 15:10:00,634.93,635.38,634.7,635.37,1100.0,634.93,635.38,634.7,635.37,1100.0
2015-02-25 15:20:00,635.37,635.74,634.65,634.97,2300.0,635.37,635.74,634.65,634.97,2300.0
2015-02-25 15:30:00,634.86,636.81,634.86,636.81,7300.0,634.86,636.81,634.86,636.81,7300.0
2015-02-25 15:40:00,636.14,636.32,635.85,635.88,6500.0,636.14,636.32,635.85,635.88,6500.0
2015-02-25 15:50:00,635.96,637.18,635.96,637.08,9900.0,635.96,637.18,635.96,637.08,9900.0
2015-02-26 09:30:00,633.3,637.63,633.3,637.31,2300.0,633.3,637.63,633.3,637.31,2300.0
2015-02-26 09:40:00,638.37,639.0,635.87,636.5,1300.0,638.37,639.0,635.87,636.5,1300.0
2015-02-26 09:50:00,634.29,634.29,634.29,634.29,100.0,634.29,634.29,634.29,634.29,100.0
2015-02-26 10:00:00,635.13,635.61,634.43,635.01,1200.0,635.13,635.61,634.43,635.01,1200.0
2015-02-26 10:10:00,635.48,636.22,634.49,636.22,4200.0,635.48,636.22,634.49,636.22,4200.0
2015-02-26 10:20:00,636.15,637.62,636.15,637.43,6200.0,636.15,637.62,636.15,637.43,6200.0
2015-02-26 10:30:00,637.5,637.94,636.93,637.88,2900.0,637.5,637.94,636.93,637.88,2900.0
2015-02-26 10:40:00,637.5,638.8,637.5,638.08,2600.0,637.5,638.8,637.5,638.08,2600.0
2015-02-26 10:50:00,638.07,639.0,638.0,638.41,3600.0,638.07,639.0,638.0,638.41,3600.0
2015-02-26 11:00:00,638.86,639.43,638.38,639.43,2100.0,638.86,639.43,638.38,639.43,2100.0
2015-02-26 11:10:00,639.06,641.01,639.05,641.01,4200.0,639.06,641.01,639.05,641.01,4200.0
2015-02-26 11:20:00,641.21,641.21,640.45,640.78,3800.0,641.21,641.21,640.45,640.78,3800.0
2015-02-26 11:30:00,640.42,643.29,640.4,643.05,7200.0,640.42,643.29,640.4,643.05,7200.0
2015-02-26 11:40:00,643.06,643.82,642.34,642.37,4600.0,643.06,643.82,642.34,642.37,4600.0
2015-02-26 11:50:00,641.79,642.39,641.13,641.59,1300.0,641.79,642.39,641.13,641.59,1300.0
2015-02-26 12:00:00,641.44,642.26,641.28,642.26,2400.0,641.44,642.26,641.28,642.26,2400.0
2015-02-26 12:10:00,641.89,642.29,641.84,642.15,1800.0,641.89,642.29,641.84,642.15,1800.0
2015-02-26 12:20:00,641.89,642.57,641.37,641.5,5600.0,641.89,642.57,641.37,641.5,5600.0
2015-02-26 12:30:00,641.7,642.35,641.68,642.31,2400.0,641.7,642.35,641.68,642.31,2400.0
2015-02-26 12:40:00,642.3,642.71,641.65,642.33,2100.0,642.3,642.71,641.65,642.33,2100.0
2015-02-26 12:50:00,642.76,642.86,641.97,641.98,1000.0,642.76,642.86,641.97,641.98,1000.0
2015-02-26 13:00:00,641.93,642.56,641.43,641.43,2200.0,641.93,642.56,641.43,641.43,2200.0
2015-02-26 13:10:00,641.3,641.91,641.08,641.81,2100.0,641.3,641.91,641.08,641.81,2100.0
2015-02-26 13:20:00,641.46,641.84,641.0,641.51,3300.0,641.46,641.84,641.0,641.51,3300.0
2015-02-26 13:30:00,641.54,641.68,641.44,641.68,500.0,641.54,641.68,641.44,641.68,500.0
2015-02-26 13:40:00,641.2,641.85,641.07,641.07,1900.0,641.2,641.85,641.07,641.07,1900.0
2015-02-26 13:50:00,641.71,642.19,641.71,642.19,2200.0,641.71,642.19,641.71,642.19,2200.0
2015-02-26 14:00:00,642.28,642.28,641.11,641.11,1000.0,642.28,642.28,641.11,641.11,1000.0
2015-02-26 14:10:00,641.12,642.23,641.12,642.02,900.0,641.12,642.23,641.12,642.02,900.0
2015-02-26 14:20:00,641.39,642.63,641.39,642.49,4500.0,641.39,642.63,641.39,642.49,4500.0
2015-02-26 14:30:00,642.44,642.95,642.3,642.95,1700.0,642.44,642.95,642.3,642.95,1700.0
2015-02-26 14:40:00,642.55,643.68,642.4,643.08,6600.0,642.55,643.68,642.4,643.08,6600.0
2015-02-26 14:50:00,642.68,643.42,642.61,643.02,3100.0,642.68,643.42,642.61,643.02,3100.0
2015-02-26 15:00:00,642.72,643.13,642.25,642.9,2700.0,642.72,643.13,642.25,642.9,2700.0
2015-02-26 15:10:00,642.62,643.63,641.71,643.59,6500.0,642.62,643.63,641.71,643.59,6500.0
2015-02-26 15:20:00,643.58,643.79,642.87,643.68,7300.0,643.58,643.79,642.87,643.68,7300.0
2015-02-26 15:30:00,643.91,644.56,643.56,644.54,6700.0,643.91,644.56,643.56,644.54,6700.0
2015-02-26 15:40:00,644.55,646.52,644.55,644.81,18500.0,644.55,646.52,644.55,644.81,18500.0
2015-02-26 15:50:00,645.25,645.56,644.39,645.45,20900.0,645.25,645.56,644.39,645.45,20900.0
2015-02-27 09:30:00,647.24,651.95,642.41,646.38,5700.0,647.24,651.95,642.41,646.38,5700.0
2015-02-27 09:40:00,644.76,645.77,641.55,642.89,1500.0,644.76,645.77,641.55,642.89,1500.0
2015-02-27 09:50:00,642.78,646.24,642.78,646.07,3000.0,642.78,646.24,642.78,646.07,3000.0
2015-02-27 10:00:00,645.33,647.95,645.32,647.95,6100.0,645.33,647.95,645.32,647.95,6100.0
2015-02-27 10:10:00,647.61,648.5,647.0,648.45,2900.0,647.61,648.5,647.0,648.45,2900.0
2015-02-27 10:20:00,647.93,650.76,647.92,650.62,13200.0,647.93,650.76,647.92,650.62,13200.0
2015-02-27 10:30:00,650.6,651.01,648.06,648.06,4800.0,650.6,651.01,648.06,648.06,4800.0
2015-02-27 10:40:00,648.06,648.65,647.88,648.48,21400.0,648.06,648.65,647.88,648.48,21400.0
2015-02-27 10:50:00,647.93,647.93,646.46,646.86,3500.0,647.93,647.93,646.46,646.86,3500.0
2015-02-27 11:00:00,647.33,647.33,646.17,646.85,2700.0,647.33,647.33,646.17,646.85,2700.0
2015-02-27 11:10:00,646.29,646.64,644.8,645.02,3500.0,646.29,646.64,644.8,645.02,3500.0
2015-02-27 11:20:00,645.0,645.25,644.18,644.18,4100.0,645.0,645.25,644.18,644.18,4100.0
2015-02-27 11:30:00,644.42,645.1,643.93,644.72,2400.0,644.42,645.1,643.93,644.72,2400.0
2015-02-27 11:40:00,645.09,645.13,644.63,644.99,1300.0,645.09,645.13,644.63,644.99,1300.0
2015-02-27 11:50:00,644.85,644.98,643.88,644.34,17200.0,644.85,644.98,643.88,644.34,17200.0
2015-02-27 12:00:00,644.17,644.17,642.94,643.17,1500.0,644.17,644.17,642.94,643.17,1500.0
2015-02-27 12:10:00,643.18,643.41,642.24,643.21,4100.0,643.18,643.41,642.24,643.21,4100.0
2015-02-27 12:20:00,642.57,643.53,642.57,643.53,500.0,642.57,643.53,642.57,643.53,500.0
2015-02-27 12:30:00,643.18,643.18,641.95,642.34,1700.0,643.18,643.18,641.95,642.34,1700.0
2015-02-27 12:40:00,642.37,642.81,642.37,642.81,700.0,642.37,642.81,642.37,642.81,700.0
2015-02-27 12:50:00,642.46,643.04,642.42,643.04,2400.0,642.46,643.04,642.42,643.04,2400.0
2015-02-27 13:00:00,643.04,643.48,643.04,643.3,2600.0,643.04,643.48,643.04,643.3,2600.0
2015-02-27 13:10:00,643.36,643.36,642.92,642.92,400.0,643.36,643.36,642.92,642.92,400.0
2015-02-27 13:20:00,642.8,643.04,642.23,642.68,1300.0,642.8,643.04,642.23,642.68,1300.0
2015-02-27 13:30:00,642.79,642.79,642.03,642.69,2100.0,642.79,642.79,642.03,642.69,2100.0
2015-02-27 13:40:00,643.02,643.36,642.74,642.74,4000.0,643.02,643.36,642.74,642.74,4000.0
2015-02-27 13:50:00,642.85,643.33,642.85,642.96,1700.0,642.85,643.33,642.85,642.96,1700.0
2015-02-27 14:00:00,642.74,642.91,642.07,642.71,4200.0,642.74,642.91,642.07,642.71,4200.0
2015-02-27 14:10:00,642.38,642.4,640.79,641.21,4900.0,642.38,642.4,640.79,641.21,4900.0
2015-02-27 14:20:00,641.37,641.83,641.06,641.62,1000.0,641.37,641.83,641.06,641.62,1000.0
2015-02-27 14:30:00,641.61,641.76,641.07,641.08,1100.0,641.61,641.76,641.07,641.08,1100.0
2015-02-27 14:40:00,640.76,641.53,640.51,641.51,3500.0,640.76,641.53,640.51,641.51,3500.0
2015-02-27 14:50:00,641.38,642.08,641.18,641.56,6000.0,641.38,642.08,641.18,641.56,6000.0
2015-02-27 15:00:00,641.73,642.22,641.16,641.35,4200.0,641.73,642.22,641.16,641.35,4200.0
2015-02-27 15:10:00,641.64,642.14,641.1,641.94,2000.0,641.64,642.14,641.1,641.94,2000.0
2015-02-27 15:20:00,641.98,643.37,641.75,642.76,4700.0,641.98,643.37,641.75,642.76,4700.0
2015-02-27 15:30:00,642.84,643.04,641.87,642.27,13300.0,642.84,643.04,641.87,642.27,13300.0
2015-02-27 15:40:00,642.0,643.7,642.0,642.22,16900.0,642.0,643.7,642.0,642.22,16900.0
2015-02-27 15:50:00,642.31,643.7,642.3,643.29,23000.0,642.31,643.7,642.3,643.29,23000.0
2015-03-02 09:30:00,642.42,648.04,640.66,645.83,6800.0,642.42,648.04,640.66,645.83,6800.0
2015-03-02 09:40:00,645.61,646.09,643.64,643.95,4900.0,645.61,646.09,643.64,643.95,4900.0
2015-03-02 09:50:00,644.39,645.83,644.29,645.17,4800.0,644.39,645.83,644.29,645.17,4800.0
2015-03-02 10:00:00,643.04,643.56,642.33,642.35,5500.0,643.04,643.56,642.33,642.35,5500.0
2015-03-02 10:10:00,642.92,643.65,642.92,643.47,1700.0,642.92,643.65,642.92,643.47,1700.0
2015-03-02 10:20:00,643.71,643.71,642.66,643.08,4600.0,643.71,643.71,642.66,643.08,4600.0
2015-03-02 10:30:00,642.95,644.49,642.95,644.49,4500.0,642.95,644.49,642.95,644.49,4500.0
2015-03-02 10:40:00,644.01,645.0,644.0,644.35,4200.0,644.01,645.0,644.0,644.35,4200.0
2015-03-02 10:50:00,643.91,644.66,643.4,644.34,5000.0,643.91,644.66,643.4,644.34,5000.0
2015-03-02 11:00:00,644.54,644.54,643.5,643.79,5300.0,644.54,644.54,643.5,643.79,5300.0
2015-03-02 11:10:00,643.49,644.0,643.44,644.0,500.0,643.49,644.0,643.44,644.0,500.0
2015-03-02 11:20:00,643.69,643.99,642.5,642.95,9600.0,643.69,643.99,642.5,642.95,9600.0
2015-03-02 11:30:00,642.58,643.56,642.4,643.36,1700.0,642.58,643.56,642.4,643.36,1700.0
2015-03-02 11:40:00,643.39,644.94,643.39,644.88,4800.0,643.39,644.94,643.39,644.88,4800.0
2015-03-02 11:50:00,644.93,645.32,644.6,645.0,3900.0,644.93,645.32,644.6,645.0,3900.0
2015-03-02 12:00:00,645.13,645.41,644.54,644.84,2800.0,645.13,645.41,644.54,644.84,2800.0
2015-03-02 12:10:00,645.07,645.07,643.03,643.73,1300.0,645.07,645.07,643.03,643.73,1300.0
2015-03-02 12:20:00,644.54,644.54,643.01,643.01,1400.0,644.54,644.54,643.01,643.01,1400.0
2015-03-02 12:30:00,643.82,644.03,643.0,643.12,700.0,643.82,644.03,643.0,643.12,700.0
2015-03-02 12:40:00,643.13,643.97,641.94,642.22,2900.0,643.13,643.97,641.94,642.22,2900.0
2015-03-02 12:50:00,642.25,642.34,641.89,642.15,1300.0,642.25,642.34,641.89,642.15,1300.0
2015-03-02 13:00:00,642.07,642.39,641.79,642.18,1000.0,642.07,642.39,641.79,642.18,1000.0
2015-03-02 13:10:00,642.22,644.29,642.22,643.51,7200.0,642.22,644.29,642.22,643.51,7200.0
2015-03-02 13:20:00,643.85,644.01,642.31,643.12,5600.0,643.85,644.01,642.31,643.12,5600.0
2015-03-02 13:30:00,643.12,643.41,642.97,643.2,3000.0,643.12,643.41,642.97,643.2,3000.0
2015-03-02 13:40:00,643.5,644.34,643.17,644.25,1700.0,643.5,644.34,643.17,644.25,1700.0
2015-03-02 13:50:00,644.48,645.25,644.48,645.15,2100.0,644.48,645.25,644.48,645.15,2100.0
2015-03-02 14:00:00,645.24,645.25,644.46,644.92,3900.0,645.24,645.25,644.46,644.92,3900.0
2015-03-02 14:10:00,644.59,645.16,644.45,644.9,1700.0,644.59,645.16,644.45,644.9,1700.0
2015-03-02 14:20:00,645.05,645.72,644.9,644.9,1200.0,645.05,645.72,644.9,644.9,1200.0
2015-03-02 14:30:00,644.45,644.76,643.62,643.98,3500.0,644.45,644.76,643.62,643.98,3500.0
2015-03-02 14:40:00,644.19,645.05,644.11,644.86,3800.0,644.19,645.05,644.11,644.86,3800.0
2015-03-02 14:50:00,644.91,646.55,644.26,646.36,5700.0,644.91,646.55,644.26,646.36,5700.0
2015-03-02 15:00:00,646.26,646.32,645.0,645.34,3500.0,646.26,646.32,645.0,645.34,3500.0
2015-03-02 15:10:00,645.33,646.22,645.18,646.21,13600.0,645.33,646.22,645.18,646.21,13600.0
2015-03-02 15:20:00,646.2,646.23,645.0,645.58,19000.0,646.2,646.23,645.0,645.58,19000.0
2015-03-02 15:30:00,645.4,646.83,645.4,646.29,14600.0,645.4,646.83,645.4,646.29,14600.0
2015-03-02 15:40:00,646.02,647.79,645.59,647.43,12300.0,646.02,647.79,645.59,647.43,12300.0
2015-03-02 15:50:00,647.41,649.12,645.96,648.66,41300.0,647.41,649.12,645.96,648.66,41300.0
2015-03-03 09:30:00,671.14,674.76,665.05,666.87,35800.0,671.14,674.76,665.05,666.87,35800.0
2015-03-03 09:40:00,666.66,668.0,664.0,667.7,18900.0,666.66,668.0,664.0,667.7,18900.0
2015-03-03 09:50:00,667.06,670.0,664.02,664.09,10200.0,667.06,670.0,664.02,664.09,10200.0
2015-03-03 10:00:00,664.13,664.52,660.23,660.26,15200.0,664.13,664.52,660.23,660.26,15200.0
2015-03-03 10:10:00,659.44,664.81,658.93,664.81,14500.0,659.44,664.81,658.93,664.81,14500.0
2015-03-03 10:20:00,666.0,666.53,661.0,662.31,5200.0,666.0,666.53,661.0,662.31,5200.0
2015-03-03 10:30:00,662.23,665.63,661.11,665.21,8000.0,662.23,665.63,661.11,665.21,8000.0
2015-03-03 10:40:00,665.51,670.67,665.21,665.21,11700.0,665.51,670.67,665.21,665.21,11700.0
2015-03-03 10:50:00,665.55,665.9,661.44,663.67,4900.0,665.55,665.9,661.44,663.67,4900.0
2015-03-03 11:00:00,663.2,663.81,658.93,658.93,6900.0,663.2,663.81,658.93,658.93,6900.0
2015-03-03 11:10:00,659.39,661.03,658.47,660.72,12800.0,659.39,661.03,658.47,660.72,12800.0
2015-03-03 11:20:00,660.72,661.51,659.39,660.78,9800.0,660.72,661.51,659.39,660.78,9800.0
2015-03-03 11:30:00,661.25,661.26,658.5,658.5,5200.0,661.25,661.26,658.5,658.5,5200.0
2015-03-03 11:40:00,658.5,658.5,656.0,658.04,11500.0,658.5,658.5,656.0,658.04,11500.0
2015-03-03 11:50:00,658.82,659.98,656.64,656.95,5900.0,658.82,659.98,656.64,656.95,5900.0
2015-03-03 12:00:00,656.62,657.52,652.24,653.58,10000.0,656.62,657.52,652.24,653.58,10000.0
2015-03-03 12:10:00,654.24,655.04,653.65,654.46,5800.0,654.24,655.04,653.65,654.46,5800.0
2015-03-03 12:20:00,654.17,654.17,650.26,652.02,8700.0,654.17,654.17,650.26,652.02,8700.0
2015-03-03 12:30:00,651.61,658.53,651.6,657.25,10700.0,651.61,658.53,651.6,657.25,10700.0
2015-03-03 12:40:00,657.0,657.0,655.36,655.41,10500.0,657.0,657.0,655.36,655.41,10500.0
2015-03-03 12:50:00,655.0,655.77,653.01,654.39,7900.0,655.0,655.77,653.01,654.39,7900.0
2015-03-03 13:00:00,654.08,654.08,652.0,652.91,6000.0,654.08,654.08,652.0,652.91,6000.0
2015-03-03 13:10:00,652.92,654.1,652.36,653.87,6000.0,652.92,654.1,652.36,653.87,6000.0
2015-03-03 13:20:00,654.46,655.6,654.14,654.85,9300.0,654.46,655.6,654.14,654.85,9300.0
2015-03-03 13:30:00,655.25,656.23,654.99,656.1,14400.0,655.25,656.23,654.99,656.1,14400.0
2015-03-03 13:40:00,656.09,657.51,656.09,657.21,8400.0,656.09,657.51,656.09,657.21,8400.0
2015-03-03 13:50:00,656.95,656.95,654.54,654.54,16100.0,656.95,656.95,654.54,654.54,16100.0
2015-03-03 14:00:00,654.77,655.67,654.32,655.12,13200.0,654.77,655.67,654.32,655.12,13200.0
2015-03-03 14:10:00,655.12,655.46,654.8,654.94,4200.0,655.12,655.46,654.8,654.94,4200.0
2015-03-03 14:20:00,655.14,655.87,654.55,655.06,7700.0,655.14,655.87,654.55,655.06,7700.0
2015-03-03 14:30:00,654.74,655.04,653.28,653.38,4900.0,654.74,655.04,653.28,653.38,4900.0
2015-03-03 14:40:00,653.76,653.76,650.19,651.82,12200.0,653.76,653.76,650.19,651.82,12200.0
2015-03-03 14:50:00,652.18,655.03,651.82,652.82,13100.0,652.18,655.03,651.82,652.82,13100.0
2015-03-03 15:00:00,653.55,655.37,653.26,653.62,24100.0,653.55,655.37,653.26,653.62,24100.0
2015-03-03 15:10:00,653.62,653.83,652.55,653.36,10800.0,653.62,653.83,652.55,653.36,10800.0
2015-03-03 15:20:00,653.5,653.97,653.14,653.44,9900.0,653.5,653.97,653.14,653.44,9900.0
2015-03-03 15:30:00,653.67,654.87,653.46,654.68,16200.0,653.67,654.87,653.46,654.68,16200.0
2015-03-03 15:40:00,655.0,655.13,648.99,649.31,36100.0,655.0,655.13,648.99,649.31,36100.0
2015-03-03 15:50:00,650.2,654.69,649.48,652.0,48800.0,650.2,654.69,649.48,652.0,48800.0
2015-03-04 09:30:00,653.47,654.76,644.22,649.17,10400.0,653.47,654.76,644.22,649.17,10400.0
2015-03-04 09:40:00,649.17,652.01,645.37,651.49,14100.0,649.17,652.01,645.37,651.49,14100.0
2015-03-04 09:50:00,650.67,654.76,650.16,653.01,14400.0,650.67,654.76,650.16,653.01,14400.0
2015-03-04 10:00:00,652.21,654.76,651.94,652.25,10700.0,652.21,654.76,651.94,652.25,10700.0
2015-03-04 10:10:00,652.25,652.82,650.69,651.63,2700.0,652.25,652.82,650.69,651.63,2700.0
2015-03-04 10:20:00,651.14,651.59,649.89,650.46,3100.0,651.14,651.59,649.89,650.46,3100.0
2015-03-04 10:30:00,650.4,652.25,650.1,651.77,5300.0,650.4,652.25,650.1,651.77,5300.0
2015-03-04 10:40:00,651.26,651.59,649.72,649.72,3700.0,651.26,651.59,649.72,649.72,3700.0
2015-03-04 10:50:00,649.7,649.95,647.47,649.93,5900.0,649.7,649.95,647.47,649.93,5900.0
2015-03-04 11:00:00,649.94,651.04,649.84,650.52,4000.0,649.94,651.04,649.84,650.52,4000.0
2015-03-04 11:10:00,650.5,651.81,650.19,651.0,5100.0,650.5,651.81,650.19,651.0,5100.0
2015-03-04 11:20:00,651.09,652.94,651.05,652.94,6800.0,651.09,652.94,651.05,652.94,6800.0
2015-03-04 11:30:00,652.99,653.41,651.7,653.3,3700.0,652.99,653.41,651.7,653.3,3700.0
2015-03-04 11:40:00,652.62,653.78,652.62,653.78,3400.0,652.62,653.78,652.62,653.78,3400.0
2015-03-04 11:50:00,653.33,653.87,652.89,653.45,2800.0,653.33,653.87,652.89,653.45,2800.0
2015-03-04 12:00:00,653.85,653.85,652.54,652.88,3600.0,653.85,653.85,652.54,652.88,3600.0
2015-03-04 12:10:00,653.31,653.31,651.47,651.76,2200.0,653.31,653.31,651.47,651.76,2200.0
2015-03-04 12:20:00,651.31,651.31,650.08,651.25,3100.0,651.31,651.31,650.08,651.25,3100.0
2015-03-04 12:30:00,650.65,651.25,650.18,650.18,1200.0,650.65,651.25,650.18,650.18,1200.0
2015-03-04 12:40:00,650.55,650.55,649.61,649.73,2200.0,650.55,650.55,649.61,649.73,2200.0
2015-03-04 12:50:00,649.45,649.45,647.08,648.76,4700.0,649.45,649.45,647.08,648.76,4700.0
2015-03-04 13:00:00,649.07,649.8,647.25,648.75,10500.0,649.07,649.8,647.25,648.75,10500.0
2015-03-04 13:10:00,648.78,649.2,648.77,648.77,700.0,648.78,649.2,648.77,648.77,700.0
2015-03-04 13:20:00,649.1,649.41,648.24,648.39,2900.0,649.1,649.41,648.24,648.39,2900.0
2015-03-04 13:30:00,647.95,648.78,647.92,648.5,1100.0,647.95,648.78,647.92,648.5,1100.0
2015-03-04 13:40:00,648.7,648.71,647.78,648.71,1300.0,648.7,648.71,647.78,648.71,1300.0
2015-03-04 13:50:00,648.28,648.47,647.25,647.55,5100.0,648.28,648.47,647.25,647.55,5100.0
2015-03-04 14:00:00,647.44,648.73,647.29,648.73,2300.0,647.44,648.73,647.29,648.73,2300.0
2015-03-04 14:10:00,648.51,648.53,647.29,648.47,21400.0,648.51,648.53,647.29,648.47,21400.0
2015-03-04 14:20:00,648.54,649.14,648.24,648.35,3300.0,648.54,649.14,648.24,648.35,3300.0
2015-03-04 14:30:00,648.91,650.51,648.91,650.27,13800.0,648.91,650.51,648.91,650.27,13800.0
2015-03-04 14:40:00,650.2,652.17,650.19,651.99,5400.0,650.2,652.17,650.19,651.99,5400.0
2015-03-04 14:50:00,651.94,653.27,651.48,652.99,8400.0,651.94,653.27,651.48,652.99,8400.0
2015-03-04 15:00:00,653.32,653.32,650.51,650.51,17900.0,653.32,653.32,650.51,650.51,17900.0
2015-03-04 15:10:00,651.0,652.86,651.0,652.71,4800.0,651.0,652.86,651.0,652.71,4800.0
2015-03-04 15:20:00,652.61,653.32,652.5,653.06,13000.0,652.61,653.32,652.5,653.06,13000.0
2015-03-04 15:30:00,653.06,653.76,653.03,653.41,6100.0,653.06,653.76,653.03,653.41,6100.0
2015-03-04 15:40:00,654.44,654.71,653.86,654.59,6600.0,654.44,654.71,653.86,654.59,6600.0
2015-03-04 15:50:00,654.7,654.7,652.2,652.52,14400.0,654.7,654.7,652.2,652.52,14400.0
2015-03-05 09:30:00,655.85,657.88,651.5,651.5,3900.0,655.85,657.88,651.5,651.5,3900.0
2015-03-05 09:40:00,652.1,652.3,649.67,650.35,4400.0,652.1,652.3,649.67,650.35,4400.0
2015-03-05 09:50:00,650.36,652.13,649.03,649.61,4200.0,650.36,652.13,649.03,649.61,4200.0
2015-03-05 10:00:00,649.0,650.93,648.77,649.9,2600.0,649.0,650.93,648.77,649.9,2600.0
2015-03-05 10:10:00,650.47,651.01,648.75,649.46,4000.0,650.47,651.01,648.75,649.46,4000.0
2015-03-05 10:20:00,648.95,650.18,648.95,650.16,1800.0,648.95,650.18,648.95,650.16,1800.0
2015-03-05 10:30:00,649.67,650.52,649.21,650.26,3400.0,649.67,650.52,649.21,650.26,3400.0
2015-03-05 10:40:00,649.63,650.96,649.24,650.38,9400.0,649.63,650.96,649.24,650.38,9400.0
2015-03-05 10:50:00,650.44,651.11,649.64,649.73,4700.0,650.44,651.11,649.64,649.73,4700.0
2015-03-05 11:00:00,650.04,650.42,649.5,650.42,1400.0,650.04,650.42,649.5,650.42,1400.0
2015-03-05 11:10:00,650.39,650.39,649.58,650.02,5200.0,650.39,650.39,649.58,650.02,5200.0
2015-03-05 11:20:00,649.94,650.14,649.56,650.1,1900.0,649.94,650.14,649.56,650.1,1900.0
2015-03-05 11:30:00,649.61,650.32,649.18,649.19,7600.0,649.61,650.32,649.18,649.19,7600.0
2015-03-05 11:40:00,649.29,649.77,648.99,649.71,1400.0,649.29,649.77,648.99,649.71,1400.0
2015-03-05 11:50:00,650.13,650.13,649.44,649.79,1500.0,650.13,650.13,649.44,649.79,1500.0
2015-03-05 12:00:00,649.2,649.44,648.75,648.75,1400.0,649.2,649.44,648.75,648.75,1400.0
2015-03-05 12:10:00,648.65,648.71,647.73,648.15,3400.0,648.65,648.71,647.73,648.15,3400.0
2015-03-05 12:20:00,648.5,648.93,647.35,647.35,2500.0,648.5,648.93,647.35,647.35,2500.0
2015-03-05 12:30:00,647.78,649.08,647.78,648.43,13000.0,647.78,649.08,647.78,648.43,13000.0
2015-03-05 12:40:00,648.42,648.43,648.2,648.2,2600.0,648.42,648.43,648.2,648.2,2600.0
2015-03-05 12:50:00,647.85,648.46,647.74,648.07,1300.0,647.85,648.46,647.74,648.07,1300.0
2015-03-05 13:00:00,647.87,648.52,646.85,647.64,8200.0,647.87,648.52,646.85,647.64,8200.0
2015-03-05 13:10:00,647.73,648.68,647.45,648.35,9200.0,647.73,648.68,647.45,648.35,9200.0
2015-03-05 13:20:00,648.4,648.5,647.28,648.13,7900.0,648.4,648.5,647.28,648.13,7900.0
2015-03-05 13:30:00,648.27,649.87,648.27,649.33,12100.0,648.27,649.87,648.27,649.33,12100.0
2015-03-05 13:40:00,649.46,650.62,649.46,650.1,3700.0,649.46,650.62,649.46,650.1,3700.0
2015-03-05 13:50:00,650.73,650.73,650.11,650.52,1800.0,650.73,650.73,650.11,650.52,1800.0
2015-03-05 14:00:00,650.35,652.53,650.34,652.2,7500.0,650.35,652.53,650.34,652.2,7500.0
2015-03-05 14:10:00,651.71,652.16,650.37,651.34,22200.0,651.71,652.16,650.37,651.34,22200.0
2015-03-05 14:20:00,651.59,651.73,649.88,649.88,12800.0,651.59,651.73,649.88,649.88,12800.0
2015-03-05 14:30:00,649.11,650.45,649.11,649.68,3000.0,649.11,650.45,649.11,649.68,3000.0
2015-03-05 14:40:00,649.93,650.76,649.82,650.31,7000.0,649.93,650.76,649.82,650.31,7000.0
2015-03-05 14:50:00,650.27,651.5,650.27,651.5,1300.0,650.27,651.5,650.27,651.5,1300.0
2015-03-05 15:00:00,652.92,652.92,650.59,650.76,7700.0,652.92,652.92,650.59,650.76,7700.0
2015-03-05 15:10:00,650.73,652.66,650.32,652.64,19400.0,650.73,652.66,650.32,652.64,19400.0
2015-03-05 15:20:00,652.73,653.01,652.27,652.85,2500.0,652.73,653.01,652.27,652.85,2500.0
2015-03-05 15:30:00,652.85,653.74,651.61,653.74,7100.0,652.85,653.74,651.61,653.74,7100.0
2015-03-05 15:40:00,653.48,653.72,651.75,652.81,10000.0,653.48,653.72,651.75,652.81,10000.0
2015-03-05 15:50:00,652.39,652.62,650.58,651.17,16600.0,652.39,652.62,650.58,651.17,16600.0
2015-03-06 09:30:00,647.46,650.52,645.98,647.63,7400.0,647.46,650.52,645.98,647.63,7400.0
2015-03-06 09:40:00,647.71,650.79,647.7,649.41,3300.0,647.71,650.79,647.7,649.41,3300.0
2015-03-06 09:50:00,649.09,650.06,648.81,649.16,3800.0,649.09,650.06,648.81,649.16,3800.0
2015-03-06 10:00:00,649.85,650.93,649.1,649.59,2100.0,649.85,650.93,649.1,649.59,2100.0
2015-03-06 10:10:00,651.07,651.13,649.32,649.79,5400.0,651.07,651.13,649.32,649.79,5400.0
2015-03-06 10:20:00,650.44,651.95,650.4,651.95,1500.0,650.44,651.95,650.4,651.95,1500.0
2015-03-06 10:30:00,651.37,652.07,650.3,650.3,4200.0,651.37,652.07,650.3,650.3,4200.0
2015-03-06 10:40:00,650.59,651.74,650.42,651.55,1900.0,650.59,651.74,650.42,651.55,1900.0
2015-03-06 10:50:00,651.79,652.86,650.61,652.86,5000.0,651.79,652.86,650.61,652.86,5000.0
2015-03-06 11:00:00,652.83,652.83,651.52,651.79,2500.0,652.83,652.83,651.52,651.79,2500.0
2015-03-06 11:10:00,651.32,652.0,650.96,650.97,3000.0,651.32,652.0,650.96,650.97,3000.0
2015-03-06 11:20:00,650.97,652.13,650.51,651.3,12900.0,650.97,652.13,650.51,651.3,12900.0
2015-03-06 11:30:00,651.2,651.48,650.39,651.37,17700.0,651.2,651.48,650.39,651.37,17700.0
2015-03-06 11:40:00,651.26,651.26,650.35,650.4,6300.0,651.26,651.26,650.35,650.4,6300.0
2015-03-06 11:50:00,650.07,650.33,648.26,648.26,4100.0,650.07,650.33,648.26,648.26,4100.0
2015-03-06 12:00:00,648.24,648.65,647.33,647.62,1700.0,648.24,648.65,647.33,647.62,1700.0
2015-03-06 12:10:00,648.13,648.13,645.22,645.22,4100.0,648.13,648.13,645.22,645.22,4100.0
2015-03-06 12:20:00,645.3,646.53,645.3,646.53,1200.0,645.3,646.53,645.3,646.53,1200.0
2015-03-06 12:30:00,646.2,646.71,646.2,646.71,1100.0,646.2,646.71,646.2,646.71,1100.0
2015-03-06 12:40:00,647.26,647.82,646.32,646.9,3900.0,647.26,647.82,646.32,646.9,3900.0
2015-03-06 12:50:00,646.9,647.34,646.52,647.34,5500.0,646.9,647.34,646.52,647.34,5500.0
2015-03-06 13:00:00,647.77,648.16,646.96,646.96,2700.0,647.77,648.16,646.96,646.96,2700.0
2015-03-06 13:10:00,646.96,647.44,646.96,646.98,1600.0,646.96,647.44,646.96,646.98,1600.0
2015-03-06 13:20:00,647.11,647.13,645.65,646.11,8700.0,647.11,647.13,645.65,646.11,8700.0
2015-03-06 13:30:00,646.12,646.83,645.57,646.81,6300.0,646.12,646.83,645.57,646.81,6300.0
2015-03-06 13:40:00,647.03,647.6,646.97,647.6,2600.0,647.03,647.6,646.97,647.6,2600.0
2015-03-06 13:50:00,647.79,648.26,647.6,648.26,1300.0,647.79,648.26,647.6,648.26,1300.0
2015-03-06 14:00:00,648.49,648.72,648.0,648.0,3100.0,648.49,648.72,648.0,648.0,3100.0
2015-03-06 14:10:00,648.31,648.76,647.54,647.7,2800.0,648.31,648.76,647.54,647.7,2800.0
2015-03-06 14:20:00,647.66,647.68,646.23,646.75,3500.0,647.66,647.68,646.23,646.75,3500.0
2015-03-06 14:30:00,646.75,646.93,645.69,645.83,1900.0,646.75,646.93,645.69,645.83,1900.0
2015-03-06 14:40:00,646.38,646.38,645.23,645.64,2600.0,646.38,646.38,645.23,645.64,2600.0
2015-03-06 14:50:00,645.68,646.43,645.5,646.04,2800.0,645.68,646.43,645.5,646.04,2800.0
2015-03-06 15:00:00,646.3,646.9,645.53,646.4,5200.0,646.3,646.9,645.53,646.4,5200.0
2015-03-06 15:10:00,646.82,647.48,646.4,647.21,16300.0,646.82,647.48,646.4,647.21,16300.0
2015-03-06 15:20:00,647.05,647.1,645.51,646.12,4000.0,647.05,647.1,645.51,646.12,4000.0
2015-03-06 15:30:00,645.87,646.19,645.39,645.89,7200.0,645.87,646.19,645.39,645.89,7200.0
2015-03-06 15:40:00,645.6,645.71,644.39,645.2,6800.0,645.6,645.71,644.39,645.2,6800.0
2015-03-06 15:50:00,645.65,645.8,644.63,645.18,13000.0,645.65,645.8,644.63,645.18,13000.0
2015-03-09 09:30:00,644.53,650.25,644.11,645.84,4400.0,644.53,650.25,644.11,645.84,4400.0
2015-03-09 09:40:00,646.47,648.48,646.47,648.05,3900.0,646.47,648.48,646.47,648.05,3900.0
2015-03-09 09:50:00,648.7,649.01,647.87,648.1,1400.0,648.7,649.01,647.87,648.1,1400.0
2015-03-09 10:00:00,648.32,648.32,647.56,647.75,2800.0,648.32,648.32,647.56,647.75,2800.0
2015-03-09 10:10:00,647.88,647.88,646.2,646.2,700.0,647.88,647.88,646.2,646.2,700.0
2015-03-09 10:20:00,646.54,646.54,644.91,645.67,800.0,646.54,646.54,644.91,645.67,800.0
2015-03-09 10:30:00,645.65,645.93,644.34,644.34,3000.0,645.65,645.93,644.34,644.34,3000.0
2015-03-09 10:40:00,644.61,646.29,644.6,645.73,3300.0,644.61,646.29,644.6,645.73,3300.0
2015-03-09 10:50:00,645.69,645.82,644.8,645.7,7500.0,645.69,645.82,644.8,645.7,7500.0
2015-03-09 11:00:00,645.68,646.34,645.14,645.87,3200.0,645.68,646.34,645.14,645.87,3200.0
2015-03-09 11:10:00,646.22,646.58,646.11,646.19,1900.0,646.22,646.58,646.11,646.19,1900.0
2015-03-09 11:20:00,646.56,646.77,645.63,646.39,1600.0,646.56,646.77,645.63,646.39,1600.0
2015-03-09 11:30:00,646.1,647.24,646.1,647.24,3300.0,646.1,647.24,646.1,647.24,3300.0
2015-03-09 11:40:00,647.21,647.72,646.44,646.55,2100.0,647.21,647.72,646.44,646.55,2100.0
2015-03-09 11:50:00,646.73,647.69,646.73,647.69,1300.0,646.73,647.69,646.73,647.69,1300.0
2015-03-09 12:00:00,646.9,647.5,646.35,646.68,5400.0,646.9,647.5,646.35,646.68,5400.0
2015-03-09 12:10:00,646.85,647.23,646.85,647.04,1400.0,646.85,647.23,646.85,647.04,1400.0
2015-03-09 12:20:00,647.13,647.8,647.06,647.8,1000.0,647.13,647.8,647.06,647.8,1000.0
2015-03-09 12:30:00,647.46,647.49,646.68,646.82,2700.0,647.46,647.49,646.68,646.82,2700.0
2015-03-09 12:40:00,646.89,647.75,646.89,647.21,800.0,646.89,647.75,646.89,647.21,800.0
2015-03-09 12:50:00,647.07,647.69,647.06,647.65,2200.0,647.07,647.69,647.06,647.65,2200.0
2015-03-09 13:00:00,647.21,647.48,647.14,647.37,12800.0,647.21,647.48,647.14,647.37,12800.0
2015-03-09 13:10:00,647.22,647.56,647.0,647.56,2500.0,647.22,647.56,647.0,647.56,2500.0
2015-03-09 13:20:00,647.89,647.91,647.76,647.91,300.0,647.89,647.91,647.76,647.91,300.0
2015-03-09 13:30:00,647.82,647.87,647.78,647.79,600.0,647.82,647.87,647.78,647.79,600.0
2015-03-09 13:40:00,648.22,649.02,648.14,648.45,4000.0,648.22,649.02,648.14,648.45,4000.0
2015-03-09 13:50:00,649.38,650.25,649.1,650.25,11900.0,649.38,650.25,649.1,650.25,11900.0
2015-03-09 14:00:00,650.66,650.96,649.52,649.83,7200.0,650.66,650.96,649.52,649.83,7200.0
2015-03-09 14:10:00,649.69,650.1,649.62,650.02,1100.0,649.69,650.1,649.62,650.02,1100.0
2015-03-09 14:20:00,650.27,650.27,650.27,650.27,100.0,650.27,650.27,650.27,650.27,100.0
2015-03-09 14:30:00,649.73,650.2,649.72,650.18,4100.0,649.73,650.2,649.72,650.18,4100.0
2015-03-09 14:40:00,649.74,650.14,649.4,649.4,500.0,649.74,650.14,649.4,649.4,500.0
2015-03-09 14:50:00,650.14,650.21,650.14,650.21,200.0,650.14,650.21,650.14,650.21,200.0
2015-03-09 15:00:00,649.97,650.67,649.78,649.87,15700.0,649.97,650.67,649.78,649.87,15700.0
2015-03-09 15:10:00,650.0,650.11,648.65,649.03,3000.0,650.0,650.11,648.65,649.03,3000.0
2015-03-09 15:20:00,649.3,649.3,647.77,648.01,5600.0,649.3,649.3,647.77,648.01,5600.0
2015-03-09 15:30:00,648.11,648.43,647.86,648.05,6600.0,648.11,648.43,647.86,648.05,6600.0
2015-03-09 15:40:00,648.29,651.06,648.29,650.32,8200.0,648.29,651.06,648.29,650.32,8200.0
2015-03-09 15:50:00,650.44,651.14,650.28,650.41,18800.0,650.44,651.14,650.28,650.41,18800.0
2015-03-10 09:30:00,650.43,650.43,644.23,645.15,6000.0,650.43,650.43,644.23,645.15,6000.0
2015-03-10 09:40:00,644.22,644.22,640.81,643.14,15400.0,644.22,644.22,640.81,643.14,15400.0
2015-03-10 09:50:00,642.66,644.88,642.35,644.08,17200.0,642.66,644.88,642.35,644.08,17200.0
2015-03-10 10:00:00,644.4,645.84,644.28,645.39,3900.0,644.4,645.84,644.28,645.39,3900.0
2015-03-10 10:10:00,644.86,645.59,644.73,644.92,1100.0,644.86,645.59,644.73,644.92,1100.0
2015-03-10 10:20:00,645.34,645.35,643.51,644.08,3600.0,645.34,645.35,643.51,644.08,3600.0
2015-03-10 10:30:00,644.68,644.68,642.76,643.04,3200.0,644.68,644.68,642.76,643.04,3200.0
2015-03-10 10:40:00,643.05,643.59,642.5,642.99,7600.0,643.05,643.59,642.5,642.99,7600.0
2015-03-10 10:50:00,643.15,643.64,642.86,643.18,1500.0,643.15,643.64,642.86,643.18,1500.0
2015-03-10 11:00:00,642.95,643.52,642.71,643.25,2000.0,642.95,643.52,642.71,643.25,2000.0
2015-03-10 11:10:00,643.46,644.66,643.46,644.66,2900.0,643.46,644.66,643.46,644.66,2900.0
2015-03-10 11:20:00,644.2,646.21,644.06,644.64,9500.0,644.2,646.21,644.06,644.64,9500.0
2015-03-10 11:30:00,644.48,645.19,644.48,645.19,2400.0,644.48,645.19,644.48,645.19,2400.0
2015-03-10 11:40:00,644.96,645.71,644.96,645.37,1400.0,644.96,645.71,644.96,645.37,1400.0
2015-03-10 11:50:00,645.34,645.34,644.05,644.33,2500.0,645.34,645.34,644.05,644.33,2500.0
2015-03-10 12:00:00,643.63,644.6,643.6,643.78,2800.0,643.63,644.6,643.6,643.78,2800.0
2015-03-10 12:10:00,644.12,646.24,644.09,646.24,21800.0,644.12,646.24,644.09,646.24,21800.0
2015-03-10 12:20:00,645.81,645.81,645.1,645.43,1500.0,645.81,645.81,645.1,645.43,1500.0
2015-03-10 12:30:00,644.69,645.26,644.67,645.26,1100.0,644.69,645.26,644.67,645.26,1100.0
2015-03-10 12:40:00,645.09,645.54,644.75,644.75,1900.0,645.09,645.54,644.75,644.75,1900.0
2015-03-10 12:50:00,644.96,645.22,644.96,645.03,700.0,644.96,645.22,644.96,645.03,700.0
2015-03-10 13:00:00,645.03,645.51,645.03,645.47,600.0,645.03,645.51,645.03,645.47,600.0
2015-03-10 13:10:00,644.57,645.01,644.52,645.01,600.0,644.57,645.01,644.52,645.01,600.0
2015-03-10 13:20:00,645.08,645.45,644.7,644.7,1800.0,645.08,645.45,644.7,644.7,1800.0
2015-03-10 13:30:00,644.7,645.12,644.54,644.54,10000.0,644.7,645.12,644.54,644.54,10000.0
2015-03-10 13:40:00,644.73,644.77,644.73,644.77,200.0,644.73,644.77,644.73,644.77,200.0
2015-03-10 13:50:00,644.53,644.53,642.64,642.65,3800.0,644.53,644.53,642.64,642.65,3800.0
2015-03-10 14:00:00,643.35,643.57,642.72,643.51,4100.0,643.35,643.57,642.72,643.51,4100.0
2015-03-10 14:10:00,643.21,643.5,642.95,642.95,2300.0,643.21,643.5,642.95,642.95,2300.0
2015-03-10 14:20:00,642.57,642.76,642.32,642.32,3000.0,642.57,642.76,642.32,642.32,3000.0
2015-03-10 14:30:00,642.32,643.22,642.31,643.06,2100.0,642.32,643.22,642.31,643.06,2100.0
2015-03-10 14:40:00,643.08,644.14,643.06,644.14,2500.0,643.08,644.14,643.06,644.14,2500.0
2015-03-10 14:50:00,644.04,644.05,643.55,643.61,13200.0,644.04,644.05,643.55,643.61,13200.0
2015-03-10 15:00:00,643.61,644.37,643.38,644.27,8200.0,643.61,644.37,643.38,644.27,8200.0
2015-03-10 15:10:00,644.33,645.0,643.9,644.99,7900.0,644.33,645.0,643.9,644.99,7900.0
2015-03-10 15:20:00,645.17,645.17,644.38,644.76,700.0,645.17,645.17,644.38,644.76,700.0
2015-03-10 15:30:00,644.4,644.51,643.87,644.2,6700.0,644.4,644.51,643.87,644.2,6700.0
2015-03-10 15:40:00,644.2,644.84,643.74,644.34,5700.0,644.2,644.84,643.74,644.34,5700.0
2015-03-10 15:50:00,644.01,644.3,643.16,643.97,14700.0,644.01,644.3,643.16,643.97,14700.0
2015-03-11 09:30:00,640.0,645.42,640.0,645.42,3000.0,640.0,645.42,640.0,645.42,3000.0
2015-03-11 09:40:00,645.76,647.98,645.76,647.98,1000.0,645.76,647.98,645.76,647.98,1000.0
2015-03-11 09:50:00,647.1,647.96,643.84,643.84,18600.0,647.1,647.96,643.84,643.84,18600.0
2015-03-11 10:00:00,643.87,643.98,642.56,643.98,1400.0,643.87,643.98,642.56,643.98,1400.0
2015-03-11 10:10:00,643.34,643.95,642.54,642.54,500.0,643.34,643.95,642.54,642.54,500.0
2015-03-11 10:20:00,642.6,642.67,641.56,641.57,3100.0,642.6,642.67,641.56,641.57,3100.0
2015-03-11 10:30:00,641.65,642.14,640.5,640.69,2900.0,641.65,642.14,640.5,640.69,2900.0
2015-03-11 10:40:00,640.46,641.09,640.0,641.09,2900.0,640.46,641.09,640.0,641.09,2900.0
2015-03-11 10:50:00,640.1,642.29,640.1,642.1,4200.0,640.1,642.29,640.1,642.1,4200.0
2015-03-11 11:00:00,641.79,642.49,641.22,641.22,1000.0,641.79,642.49,641.22,641.22,1000.0
2015-03-11 11:10:00,642.17,643.05,642.17,643.05,1400.0,642.17,643.05,642.17,643.05,1400.0
2015-03-11 11:20:00,642.91,642.91,641.48,641.48,1600.0,642.91,642.91,641.48,641.48,1600.0
2015-03-11 11:30:00,642.57,642.59,641.67,641.92,4300.0,642.57,642.59,641.67,641.92,4300.0
2015-03-11 11:40:00,641.71,642.64,641.7,642.64,1600.0,641.71,642.64,641.7,642.64,1600.0
2015-03-11 11:50:00,642.87,643.86,642.6,643.86,1600.0,642.87,643.86,642.6,643.86,1600.0
2015-03-11 12:00:00,643.78,644.86,643.44,644.86,2400.0,643.78,644.86,643.44,644.86,2400.0
2015-03-11 12:10:00,644.44,646.54,644.44,646.25,3600.0,644.44,646.54,644.44,646.25,3600.0
2015-03-11 12:20:00,646.05,648.43,646.05,648.13,23500.0,646.05,648.43,646.05,648.13,23500.0
2015-03-11 12:30:00,648.31,648.72,647.94,648.68,1900.0,648.31,648.72,647.94,648.68,1900.0
2015-03-11 12:40:00,648.69,649.25,646.65,648.48,22200.0,648.69,649.25,646.65,648.48,22200.0
2015-03-11 12:50:00,648.8,649.97,648.8,649.23,3200.0,648.8,649.97,648.8,649.23,3200.0
2015-03-11 13:00:00,649.34,649.34,647.23,647.23,1500.0,649.34,649.34,647.23,647.23,1500.0
2015-03-11 13:10:00,647.01,647.63,646.61,646.98,24200.0,647.01,647.63,646.61,646.98,24200.0
2015-03-11 13:20:00,646.14,646.76,645.49,645.49,1000.0,646.14,646.76,645.49,645.49,1000.0
2015-03-11 13:30:00,645.26,646.0,645.06,645.06,4800.0,645.26,646.0,645.06,645.06,4800.0
2015-03-11 13:40:00,644.95,644.95,642.99,643.25,2400.0,644.95,644.95,642.99,643.25,2400.0
2015-03-11 13:50:00,643.1,643.32,642.98,642.99,2100.0,643.1,643.32,642.98,642.99,2100.0
2015-03-11 14:00:00,642.96,643.14,642.82,643.05,2200.0,642.96,643.14,642.82,643.05,2200.0
2015-03-11 14:10:00,642.76,643.35,642.14,643.05,4000.0,642.76,643.35,642.14,643.05,4000.0
2015-03-11 14:20:00,643.37,644.2,643.37,644.0,2900.0,643.37,644.2,643.37,644.0,2900.0
2015-03-11 14:30:00,643.8,646.14,643.8,646.14,3500.0,643.8,646.14,643.8,646.14,3500.0
2015-03-11 14:40:00,646.01,646.59,645.88,646.59,1800.0,646.01,646.59,645.88,646.59,1800.0
2015-03-11 14:50:00,646.6,647.2,646.53,647.0,2300.0,646.6,647.2,646.53,647.0,2300.0
2015-03-11 15:00:00,646.81,647.01,645.74,646.19,3900.0,646.81,647.01,645.74,646.19,3900.0
2015-03-11 15:10:00,646.66,646.66,646.14,646.29,3700.0,646.66,646.66,646.14,646.29,3700.0
2015-03-11 15:20:00,646.36,646.76,645.47,645.47,4500.0,646.36,646.76,645.47,645.47,4500.0
2015-03-11 15:30:00,645.15,645.77,645.15,645.59,4700.0,645.15,645.77,645.15,645.59,4700.0
2015-03-11 15:40:00,645.61,645.61,643.45,644.05,6700.0,645.61,645.61,643.45,644.05,6700.0
2015-03-11 15:50:00,643.76,644.78,643.64,643.81,10500.0,643.76,644.78,643.64,643.81,10500.0
2015-03-12 09:30:00,647.39,649.42,645.52,649.1,1300.0,647.39,649.42,645.52,649.1,1300.0
2015-03-12 09:40:00,649.1,649.1,648.2,648.2,300.0,649.1,649.1,648.2,648.2,300.0
2015-03-12 09:50:00,648.67,649.81,648.67,649.21,1000.0,648.67,649.81,648.67,649.21,1000.0
2015-03-12 10:00:00,649.0,649.0,647.55,648.04,2800.0,649.0,649.0,647.55,648.04,2800.0
2015-03-12 10:10:00,647.1,648.02,646.59,647.01,2000.0,647.1,648.02,646.59,647.01,2000.0
2015-03-12 10:20:00,647.05,647.98,647.0,647.96,1200.0,647.05,647.98,647.0,647.96,1200.0
2015-03-12 10:30:00,647.93,647.99,647.36,647.99,1900.0,647.93,647.99,647.36,647.99,1900.0
2015-03-12 10:40:00,648.72,650.1,648.46,650.1,2900.0,648.72,650.1,648.46,650.1,2900.0
2015-03-12 10:50:00,650.14,652.62,649.88,652.11,5400.0,650.14,652.62,649.88,652.11,5400.0
2015-03-12 11:00:00,651.63,652.64,651.63,652.23,6800.0,651.63,652.64,651.63,652.23,6800.0
2015-03-12 11:10:00,652.61,653.24,652.61,653.05,1100.0,652.61,653.24,652.61,653.05,1100.0
2015-03-12 11:20:00,653.84,653.99,653.03,653.68,1700.0,653.84,653.99,653.03,653.68,1700.0
2015-03-12 11:30:00,653.88,653.98,653.08,653.08,1300.0,653.88,653.98,653.08,653.08,1300.0
2015-03-12 11:40:00,653.52,655.0,653.52,654.66,4100.0,653.52,655.0,653.52,654.66,4100.0
2015-03-12 11:50:00,655.05,655.05,654.59,654.59,2000.0,655.05,655.05,654.59,654.59,2000.0
2015-03-12 12:00:00,654.33,654.6,654.0,654.21,1500.0,654.33,654.6,654.0,654.21,1500.0
2015-03-12 12:10:00,654.15,654.25,653.92,654.08,2500.0,654.15,654.25,653.92,654.08,2500.0
2015-03-12 12:20:00,654.08,654.09,653.59,654.09,4000.0,654.08,654.09,653.59,654.09,4000.0
2015-03-12 12:30:00,654.18,654.26,653.81,653.85,3500.0,654.18,654.26,653.81,653.85,3500.0
2015-03-12 12:40:00,653.72,654.58,653.72,654.51,7600.0,653.72,654.58,653.72,654.51,7600.0
2015-03-12 12:50:00,654.51,654.52,653.8,654.08,8200.0,654.51,654.52,653.8,654.08,8200.0
2015-03-12 13:00:00,654.07,654.07,653.08,653.08,2800.0,654.07,654.07,653.08,653.08,2800.0
2015-03-12 13:10:00,653.21,653.21,652.22,652.37,3700.0,653.21,653.21,652.22,652.37,3700.0
2015-03-12 13:20:00,652.21,652.33,651.47,651.83,6300.0,652.21,652.33,651.47,651.83,6300.0
2015-03-12 13:30:00,652.01,652.31,651.93,652.17,3400.0,652.01,652.31,651.93,652.17,3400.0
2015-03-12 13:40:00,652.17,652.28,652.17,652.28,500.0,652.17,652.28,652.17,652.28,500.0
2015-03-12 13:50:00,652.04,653.25,652.04,653.09,2400.0,652.04,653.25,652.04,653.09,2400.0
2015-03-12 14:00:00,653.18,654.06,653.17,654.06,1200.0,653.18,654.06,653.17,654.06,1200.0
2015-03-12 14:10:00,654.25,655.11,654.25,654.42,9600.0,654.25,655.11,654.25,654.42,9600.0
2015-03-12 14:20:00,654.39,655.09,653.97,653.97,12100.0,654.39,655.09,653.97,653.97,12100.0
2015-03-12 14:30:00,654.54,654.55,654.0,654.0,900.0,654.54,654.55,654.0,654.0,900.0
2015-03-12 14:40:00,654.19,654.19,653.28,653.94,3700.0,654.19,654.19,653.28,653.94,3700.0
2015-03-12 14:50:00,653.38,654.05,653.38,654.05,7700.0,653.38,654.05,653.38,654.05,7700.0
2015-03-12 15:00:00,654.06,655.46,654.01,655.46,2200.0,654.06,655.46,654.01,655.46,2200.0
2015-03-12 15:10:00,655.87,656.39,655.46,656.02,3500.0,655.87,656.39,655.46,656.02,3500.0
2015-03-12 15:20:00,655.86,656.04,652.81,652.83,12700.0,655.86,656.04,652.81,652.83,12700.0
2015-03-12 15:30:00,652.83,653.25,652.27,652.82,8600.0,652.83,653.25,652.27,652.82,8600.0
2015-03-12 15:40:00,652.64,652.7,652.01,652.09,11400.0,652.64,652.7,652.01,652.09,11400.0
2015-03-12 15:50:00,652.35,652.93,652.19,652.77,16800.0,652.35,652.93,652.19,652.77,16800.0
2015-03-13 09:30:00,654.46,656.04,651.81,656.04,3100.0,654.46,656.04,651.81,656.04,3100.0
2015-03-13 09:40:00,656.08,657.86,656.03,657.15,3800.0,656.08,657.86,656.03,657.15,3800.0
2015-03-13 09:50:00,655.92,656.56,653.35,653.7,1600.0,655.92,656.56,653.35,653.7,1600.0
2015-03-13 10:00:00,653.74,653.74,651.61,651.74,2100.0,653.74,653.74,651.61,651.74,2100.0
2015-03-13 10:10:00,651.17,652.57,650.81,651.37,6700.0,651.17,652.57,650.81,651.37,6700.0
2015-03-13 10:20:00,651.51,652.21,651.04,651.51,2100.0,651.51,652.21,651.04,651.51,2100.0
2015-03-13 10:30:00,650.83,652.77,650.83,652.76,2300.0,650.83,652.77,650.83,652.76,2300.0
2015-03-13 10:40:00,652.1,652.74,651.03,652.25,5700.0,652.1,652.74,651.03,652.25,5700.0
2015-03-13 10:50:00,652.26,652.26,650.16,650.96,3400.0,652.26,652.26,650.16,650.96,3400.0
2015-03-13 11:00:00,649.98,650.55,648.81,650.0,3500.0,649.98,650.55,648.81,650.0,3500.0
2015-03-13 11:10:00,650.01,650.71,649.26,650.02,2200.0,650.01,650.71,649.26,650.02,2200.0
2015-03-13 11:20:00,650.16,650.16,649.21,649.8,700.0,650.16,650.16,649.21,649.8,700.0
2015-03-13 11:30:00,649.6,649.6,647.56,649.18,1300.0,649.6,649.6,647.56,649.18,1300.0
2015-03-13 11:40:00,649.3,649.3,647.85,647.85,1100.0,649.3,649.3,647.85,647.85,1100.0
2015-03-13 11:50:00,648.51,649.32,648.38,649.32,900.0,648.51,649.32,648.38,649.32,900.0
2015-03-13 12:00:00,649.08,649.56,648.38,648.38,1800.0,649.08,649.56,648.38,648.38,1800.0
2015-03-13 12:10:00,648.1,648.61,647.61,647.61,500.0,648.1,648.61,647.61,647.61,500.0
2015-03-13 12:20:00,648.63,649.73,648.63,648.96,800.0,648.63,649.73,648.63,648.96,800.0
2015-03-13 12:30:00,649.68,650.81,649.68,650.27,1500.0,649.68,650.81,649.68,650.27,1500.0
2015-03-13 12:40:00,649.98,650.99,649.94,650.0,2800.0,649.98,650.99,649.94,650.0,2800.0
2015-03-13 12:50:00,650.04,650.07,650.03,650.07,200.0,650.04,650.07,650.03,650.07,200.0
2015-03-13 13:00:00,649.6,650.33,649.6,649.91,800.0,649.6,650.33,649.6,649.91,800.0
2015-03-13 13:10:00,649.91,650.9,649.63,650.64,4800.0,649.91,650.9,649.63,650.64,4800.0
2015-03-13 13:20:00,650.54,651.03,650.23,650.23,3400.0,650.54,651.03,650.23,650.23,3400.0
2015-03-13 13:30:00,650.1,650.74,650.0,650.43,5500.0,650.1,650.74,650.0,650.43,5500.0
2015-03-13 13:40:00,650.1,650.7,650.01,650.3,3000.0,650.1,650.7,650.01,650.3,3000.0
2015-03-13 13:50:00,650.3,650.5,649.72,649.72,4200.0,650.3,650.5,649.72,649.72,4200.0
2015-03-13 14:00:00,649.82,650.06,648.27,648.27,2100.0,649.82,650.06,648.27,648.27,2100.0
2015-03-13 14:10:00,648.46,648.85,648.01,648.85,1000.0,648.46,648.85,648.01,648.85,1000.0
2015-03-13 14:20:00,648.03,649.99,648.0,649.99,4200.0,648.03,649.99,648.0,649.99,4200.0
2015-03-13 14:30:00,650.29,650.29,649.35,649.97,2300.0,650.29,650.29,649.35,649.97,2300.0
2015-03-13 14:40:00,649.27,649.98,648.78,649.98,1500.0,649.27,649.98,648.78,649.98,1500.0
2015-03-13 14:50:00,650.21,651.35,650.21,650.88,3800.0,650.21,651.35,650.21,650.88,3800.0
2015-03-13 15:00:00,650.87,651.93,650.87,651.89,2900.0,650.87,651.93,650.87,651.89,2900.0
2015-03-13 15:10:00,651.88,653.27,651.44,653.02,3800.0,651.88,653.27,651.44,653.02,3800.0
2015-03-13 15:20:00,653.07,654.1,652.91,654.1,5000.0,653.07,654.1,652.91,654.1,5000.0
2015-03-13 15:30:00,654.05,654.14,653.33,653.49,5800.0,654.05,654.14,653.33,653.49,5800.0
2015-03-13 15:40:00,653.92,654.92,653.92,654.33,9500.0,653.92,654.92,653.92,654.33,9500.0
2015-03-13 15:50:00,654.17,655.75,654.11,654.47,7400.0,654.17,655.75,654.11,654.47,7400.0
2015-03-16 09:30:00,658.39,659.7,657.27,658.35,3600.0,658.39,659.7,657.27,658.35,3600.0
2015-03-16 09:40:00,659.48,660.88,659.48,659.55,1500.0,659.48,660.88,659.48,659.55,1500.0
2015-03-16 09:50:00,659.63,660.91,658.97,658.99,4300.0,659.63,660.91,658.97,658.99,4300.0
2015-03-16 10:00:00,659.01,661.8,658.75,661.43,5300.0,659.01,661.8,658.75,661.43,5300.0
2015-03-16 10:10:00,661.24,664.02,661.24,664.01,700.0,661.24,664.02,661.24,664.01,700.0
2015-03-16 10:20:00,663.95,663.99,662.8,662.85,2400.0,663.95,663.99,662.8,662.85,2400.0
2015-03-16 10:30:00,662.72,662.83,662.18,662.55,2800.0,662.72,662.83,662.18,662.55,2800.0
2015-03-16 10:40:00,662.3,662.3,661.2,662.06,2600.0,662.3,662.3,661.2,662.06,2600.0
2015-03-16 10:50:00,661.42,662.05,661.28,662.05,1800.0,661.42,662.05,661.28,662.05,1800.0
2015-03-16 11:00:00,662.16,662.16,661.31,661.65,1900.0,662.16,662.16,661.31,661.65,1900.0
2015-03-16 11:10:00,661.61,662.17,661.22,662.04,900.0,661.61,662.17,661.22,662.04,900.0
2015-03-16 11:20:00,662.13,663.4,661.72,662.81,3400.0,662.13,663.4,661.72,662.81,3400.0
2015-03-16 11:30:00,662.62,662.76,662.04,662.35,2100.0,662.62,662.76,662.04,662.35,2100.0
2015-03-16 11:40:00,661.56,661.56,661.56,661.56,100.0,661.56,661.56,661.56,661.56,100.0
2015-03-16 11:50:00,661.46,662.39,661.46,662.38,600.0,661.46,662.39,661.46,662.38,600.0
2015-03-16 12:00:00,661.97,662.4,661.97,662.4,200.0,661.97,662.4,661.97,662.4,200.0
2015-03-16 12:10:00,662.14,662.22,661.57,661.99,1700.0,662.14,662.22,661.57,661.99,1700.0
2015-03-16 12:20:00,661.65,662.16,661.45,661.92,3200.0,661.65,662.16,661.45,661.92,3200.0
2015-03-16 12:30:00,661.87,662.0,661.73,661.86,1100.0,661.87,662.0,661.73,661.86,1100.0
2015-03-16 12:40:00,662.08,662.42,662.08,662.42,600.0,662.08,662.42,662.08,662.42,600.0
2015-03-16 12:50:00,662.42,662.42,662.13,662.2,500.0,662.42,662.42,662.13,662.2,500.0
2015-03-16 13:00:00,662.14,662.43,661.77,662.43,1500.0,662.14,662.43,661.77,662.43,1500.0
2015-03-16 13:10:00,662.14,662.55,662.02,662.27,6600.0,662.14,662.55,662.02,662.27,6600.0
2015-03-16 13:20:00,662.41,662.84,662.41,662.53,6000.0,662.41,662.84,662.41,662.53,6000.0
2015-03-16 13:30:00,662.31,662.66,662.05,662.09,1000.0,662.31,662.66,662.05,662.09,1000.0
2015-03-16 13:40:00,662.68,662.73,661.88,661.88,1500.0,662.68,662.73,661.88,661.88,1500.0
2015-03-16 13:50:00,661.99,662.39,661.43,661.45,1900.0,661.99,662.39,661.43,661.45,1900.0
2015-03-16 14:00:00,661.5,661.93,661.5,661.7,1600.0,661.5,661.93,661.5,661.7,1600.0
2015-03-16 14:10:00,661.57,661.75,661.4,661.75,1400.0,661.57,661.75,661.4,661.75,1400.0
2015-03-16 14:20:00,661.77,662.33,661.75,662.2,2800.0,661.77,662.33,661.75,662.2,2800.0
2015-03-16 14:30:00,662.22,662.4,661.96,661.96,1500.0,662.22,662.4,661.96,661.96,1500.0
2015-03-16 14:40:00,662.13,662.92,662.13,662.41,1200.0,662.13,662.92,662.13,662.41,1200.0
2015-03-16 14:50:00,662.49,663.61,662.49,663.61,1500.0,662.49,663.61,662.49,663.61,1500.0
2015-03-16 15:00:00,663.61,664.26,663.29,663.32,5600.0,663.61,664.26,663.29,663.32,5600.0
2015-03-16 15:10:00,663.64,664.46,663.64,664.24,15800.0,663.64,664.46,663.64,664.24,15800.0
2015-03-16 15:20:00,664.25,664.44,663.87,664.14,25900.0,664.25,664.44,663.87,664.14,25900.0
2015-03-16 15:30:00,664.15,664.8,663.96,664.27,8200.0,664.15,664.8,663.96,664.27,8200.0
2015-03-16 15:40:00,664.27,665.48,664.11,665.36,12100.0,664.27,665.48,664.11,665.36,12100.0
2015-03-16 15:50:00,665.58,665.78,664.87,664.87,15700.0,665.58,665.78,664.87,664.87,15700.0
2015-03-17 09:30:00,659.4,665.3,658.51,662.67,4000.0,659.4,665.3,658.51,662.67,4000.0
2015-03-17 09:40:00,663.46,663.46,660.43,660.96,5600.0,663.46,663.46,660.43,660.96,5600.0
2015-03-17 09:50:00,660.23,661.54,659.78,661.54,2800.0,660.23,661.54,659.78,661.54,2800.0
2015-03-17 10:00:00,661.26,661.88,661.26,661.88,200.0,661.26,661.88,661.26,661.88,200.0
2015-03-17 10:10:00,661.75,661.75,660.92,661.33,900.0,661.75,661.75,660.92,661.33,900.0
2015-03-17 10:20:00,661.12,661.18,660.41,660.77,5800.0,661.12,661.18,660.41,660.77,5800.0
2015-03-17 10:30:00,660.98,662.22,660.98,662.22,2000.0,660.98,662.22,660.98,662.22,2000.0
2015-03-17 10:40:00,662.86,663.12,662.03,662.04,4400.0,662.86,663.12,662.03,662.04,4400.0
2015-03-17 10:50:00,662.2,662.71,661.53,661.53,2000.0,662.2,662.71,661.53,661.53,2000.0
2015-03-17 11:00:00,661.57,661.57,660.4,660.61,3200.0,661.57,661.57,660.4,660.61,3200.0
2015-03-17 11:10:00,660.4,662.54,660.4,661.1,8000.0,660.4,662.54,660.4,661.1,8000.0
2015-03-17 11:20:00,661.24,661.6,660.93,661.6,1600.0,661.24,661.6,660.93,661.6,1600.0
2015-03-17 11:30:00,661.52,661.79,661.46,661.68,1000.0,661.52,661.79,661.46,661.68,1000.0
2015-03-17 11:40:00,661.24,661.83,661.16,661.25,500.0,661.24,661.83,661.16,661.25,500.0
2015-03-17 11:50:00,661.29,661.4,660.71,661.3,2100.0,661.29,661.4,660.71,661.3,2100.0
2015-03-17 12:00:00,661.43,662.94,661.43,662.94,1100.0,661.43,662.94,661.43,662.94,1100.0
2015-03-17 12:10:00,663.49,664.67,663.17,664.58,2500.0,663.49,664.67,663.17,664.58,2500.0
2015-03-17 12:20:00,664.25,665.11,664.05,664.28,3200.0,664.25,665.11,664.05,664.28,3200.0
2015-03-17 12:30:00,663.74,663.74,663.13,663.53,1700.0,663.74,663.74,663.13,663.53,1700.0
2015-03-17 12:40:00,663.13,663.13,662.53,662.88,2000.0,663.13,663.13,662.53,662.88,2000.0
2015-03-17 12:50:00,662.69,662.69,662.26,662.26,600.0,662.69,662.69,662.26,662.26,600.0
2015-03-17 13:00:00,661.9,662.88,661.9,662.88,700.0,661.9,662.88,661.9,662.88,700.0
2015-03-17 13:10:00,662.92,663.44,662.61,662.61,1900.0,662.92,663.44,662.61,662.61,1900.0
2015-03-17 13:20:00,663.19,663.76,663.19,663.33,800.0,663.19,663.76,663.19,663.33,800.0
2015-03-17 13:30:00,663.76,664.12,663.58,663.58,1700.0,663.76,664.12,663.58,663.58,1700.0
2015-03-17 13:40:00,663.6,663.6,663.52,663.52,700.0,663.6,663.6,663.52,663.52,700.0
2015-03-17 13:50:00,663.29,663.43,662.95,662.96,900.0,663.29,663.43,662.95,662.96,900.0
2015-03-17 14:00:00,663.48,663.76,663.47,663.76,1700.0,663.48,663.76,663.47,663.76,1700.0
2015-03-17 14:10:00,663.54,663.71,663.32,663.68,1900.0,663.54,663.71,663.32,663.68,1900.0
2015-03-17 14:20:00,663.65,663.92,663.48,663.92,1600.0,663.65,663.92,663.48,663.92,1600.0
2015-03-17 14:30:00,663.94,664.49,663.87,664.49,3500.0,663.94,664.49,663.87,664.49,3500.0
2015-03-17 14:40:00,664.57,665.1,664.55,664.98,600.0,664.57,665.1,664.55,664.98,600.0
2015-03-17 14:50:00,665.16,665.17,664.92,665.15,1300.0,665.16,665.17,664.92,665.15,1300.0
2015-03-17 15:00:00,664.99,665.01,663.66,663.66,7400.0,664.99,665.01,663.66,663.66,7400.0
2015-03-17 15:10:00,663.73,664.56,663.73,664.43,2900.0,663.73,664.56,663.73,664.43,2900.0
2015-03-17 15:20:00,664.51,664.8,664.24,664.24,5700.0,664.51,664.8,664.24,664.24,5700.0
2015-03-17 15:30:00,663.98,664.68,663.98,664.39,4500.0,663.98,664.68,663.98,664.39,4500.0
2015-03-17 15:40:00,664.33,664.48,663.48,663.59,4300.0,664.33,664.48,663.48,663.59,4300.0
2015-03-17 15:50:00,663.48,663.8,662.17,662.47,8600.0,663.48,663.8,662.17,662.47,8600.0
2015-03-18 09:30:00,663.41,663.41,660.2,660.91,13500.0,663.41,663.41,660.2,660.91,13500.0
2015-03-18 09:40:00,660.9,661.42,659.3,661.31,7800.0,660.9,661.42,659.3,661.31,7800.0
2015-03-18 09:50:00,661.0,662.01,660.5,661.99,9800.0,661.0,662.01,660.5,661.99,9800.0
2015-03-18 10:00:00,661.68,661.68,660.63,661.03,3300.0,661.68,661.68,660.63,661.03,3300.0
2015-03-18 10:10:00,660.97,662.68,660.96,662.68,1900.0,660.97,662.68,660.96,662.68,1900.0
2015-03-18 10:20:00,662.44,662.98,661.94,661.94,2500.0,662.44,662.98,661.94,661.94,2500.0
2015-03-18 10:30:00,662.18,662.18,661.49,661.54,1600.0,662.18,662.18,661.49,661.54,1600.0
2015-03-18 10:40:00,661.36,661.98,661.13,661.7,4200.0,661.36,661.98,661.13,661.7,4200.0
2015-03-18 10:50:00,661.69,662.27,661.67,661.78,2900.0,661.69,662.27,661.67,661.78,2900.0
2015-03-18 11:00:00,662.11,662.53,661.63,662.2,3000.0,662.11,662.53,661.63,662.2,3000.0
2015-03-18 11:10:00,662.62,662.62,661.59,662.14,3500.0,662.62,662.62,661.59,662.14,3500.0
2015-03-18 11:20:00,662.13,663.34,662.13,662.88,2600.0,662.13,663.34,662.13,662.88,2600.0
2015-03-18 11:30:00,662.63,663.24,662.62,662.71,4700.0,662.63,663.24,662.62,662.71,4700.0
2015-03-18 11:40:00,662.69,663.12,662.41,662.72,3000.0,662.69,663.12,662.41,662.72,3000.0
2015-03-18 11:50:00,662.61,662.99,662.06,662.77,2200.0,662.61,662.99,662.06,662.77,2200.0
2015-03-18 12:00:00,662.59,662.59,661.8,662.16,1500.0,662.59,662.59,661.8,662.16,1500.0
2015-03-18 12:10:00,661.83,662.18,661.78,662.18,500.0,661.83,662.18,661.78,662.18,500.0
2015-03-18 12:20:00,661.66,661.66,660.99,661.11,5300.0,661.66,661.66,660.99,661.11,5300.0
2015-03-18 12:30:00,660.95,660.96,660.65,660.65,900.0,660.95,660.96,660.65,660.65,900.0
2015-03-18 12:40:00,660.59,661.18,660.2,660.86,4200.0,660.59,661.18,660.2,660.86,4200.0
2015-03-18 12:50:00,660.63,660.65,660.12,660.45,3500.0,660.63,660.65,660.12,660.45,3500.0
2015-03-18 13:00:00,660.18,660.31,659.85,659.85,1600.0,660.18,660.31,659.85,659.85,1600.0
2015-03-18 13:10:00,660.07,660.63,660.07,660.45,1300.0,660.07,660.63,660.07,660.45,1300.0
2015-03-18 13:20:00,660.61,661.5,660.29,660.88,3200.0,660.61,661.5,660.29,660.88,3200.0
2015-03-18 13:30:00,660.13,660.29,659.6,659.73,10500.0,660.13,660.29,659.6,659.73,10500.0
2015-03-18 13:40:00,659.5,659.51,659.01,659.01,400.0,659.5,659.51,659.01,659.01,400.0
2015-03-18 13:50:00,659.45,660.6,659.4,660.51,1600.0,659.45,660.6,659.4,660.51,1600.0
2015-03-18 14:00:00,661.68,668.27,661.68,667.36,4100.0,661.68,668.27,661.68,667.36,4100.0
2015-03-18 14:10:00,667.45,670.09,666.92,670.09,5500.0,667.45,670.09,666.92,670.09,5500.0
2015-03-18 14:20:00,669.44,669.98,666.75,667.16,3100.0,669.44,669.98,666.75,667.16,3100.0
2015-03-18 14:30:00,667.56,668.64,666.66,667.88,5800.0,667.56,668.64,666.66,667.88,5800.0
2015-03-18 14:40:00,667.51,668.46,667.16,667.16,1300.0,667.51,668.46,667.16,667.16,1300.0
2015-03-18 14:50:00,666.74,668.17,666.74,667.66,2100.0,666.74,668.17,666.74,667.66,2100.0
2015-03-18 15:00:00,667.84,669.19,667.23,669.19,4900.0,667.84,669.19,667.23,669.19,4900.0
2015-03-18 15:10:00,669.41,670.95,669.03,670.63,8300.0,669.41,670.95,669.03,670.63,8300.0
2015-03-18 15:20:00,670.82,671.29,670.14,670.14,3100.0,670.82,671.29,670.14,670.14,3100.0
2015-03-18 15:30:00,670.0,670.04,668.7,668.88,5200.0,670.0,670.04,668.7,668.88,5200.0
2015-03-18 15:40:00,668.86,668.98,666.28,666.29,14200.0,668.86,668.98,666.28,666.29,14200.0
2015-03-18 15:50:00,666.28,667.75,666.05,667.7,9500.0,666.28,667.75,666.05,667.7,9500.0
2015-03-19 09:30:00,667.75,672.47,666.13,666.72,2400.0,667.75,672.47,666.13,666.72,2400.0
2015-03-19 09:40:00,666.24,666.36,665.32,665.32,2500.0,666.24,666.36,665.32,665.32,2500.0
2015-03-19 09:50:00,664.64,664.84,663.64,664.15,2200.0,664.64,664.84,663.64,664.15,2200.0
2015-03-19 10:00:00,664.61,664.76,663.44,664.5,3400.0,664.61,664.76,663.44,664.5,3400.0
2015-03-19 10:10:00,665.09,665.15,664.56,664.92,1000.0,665.09,665.15,664.56,664.92,1000.0
2015-03-19 10:20:00,664.9,664.91,664.51,664.51,800.0,664.9,664.91,664.51,664.51,800.0
2015-03-19 10:30:00,664.48,664.87,663.64,663.8,900.0,664.48,664.87,663.64,663.8,900.0
2015-03-19 10:40:00,663.58,664.08,663.05,663.69,2400.0,663.58,664.08,663.05,663.69,2400.0
2015-03-19 10:50:00,663.74,663.74,663.05,663.05,400.0,663.74,663.74,663.05,663.05,400.0
2015-03-19 11:00:00,663.42,664.08,663.31,664.04,800.0,663.42,664.08,663.31,664.04,800.0
2015-03-19 11:10:00,664.36,664.36,664.03,664.03,400.0,664.36,664.36,664.03,664.03,400.0
2015-03-19 11:20:00,664.07,664.25,662.57,663.62,14000.0,664.07,664.25,662.57,663.62,14000.0
2015-03-19 11:30:00,662.95,663.25,662.35,662.96,1700.0,662.95,663.25,662.35,662.96,1700.0
2015-03-19 11:40:00,662.56,662.56,661.51,662.26,2700.0,662.56,662.56,661.51,662.26,2700.0
2015-03-19 11:50:00,661.92,662.89,661.92,662.89,1600.0,661.92,662.89,661.92,662.89,1600.0
2015-03-19 12:00:00,662.96,663.14,662.76,663.11,2100.0,662.96,663.14,662.76,663.11,2100.0
2015-03-19 12:10:00,663.13,663.85,662.99,663.78,1900.0,663.13,663.85,662.99,663.78,1900.0
2015-03-19 12:20:00,663.99,664.79,663.98,664.79,1200.0,663.99,664.79,663.98,664.79,1200.0
2015-03-19 12:30:00,664.67,665.2,664.67,664.84,1700.0,664.67,665.2,664.67,664.84,1700.0
2015-03-19 12:40:00,664.8,665.54,664.8,665.22,900.0,664.8,665.54,664.8,665.22,900.0
2015-03-19 12:50:00,664.88,664.88,664.01,664.01,900.0,664.88,664.88,664.01,664.01,900.0
2015-03-19 13:00:00,664.61,664.61,664.61,664.61,100.0,664.61,664.61,664.61,664.61,100.0
2015-03-19 13:10:00,664.63,665.83,664.63,665.52,900.0,664.63,665.83,664.63,665.52,900.0
2015-03-19 13:20:00,665.79,666.61,665.79,666.61,600.0,665.79,666.61,665.79,666.61,600.0
2015-03-19 13:30:00,666.31,666.61,666.25,666.31,900.0,666.31,666.61,666.25,666.31,900.0
2015-03-19 13:40:00,666.59,667.07,666.01,666.01,400.0,666.59,667.07,666.01,666.01,400.0
2015-03-19 13:50:00,666.72,666.72,665.34,665.44,700.0,666.72,666.72,665.34,665.44,700.0
2015-03-19 14:00:00,665.13,666.06,665.13,666.06,16400.0,665.13,666.06,665.13,666.06,16400.0
2015-03-19 14:10:00,666.75,666.89,665.76,665.76,1100.0,666.75,666.89,665.76,665.76,1100.0
2015-03-19 14:20:00,665.07,665.22,665.04,665.04,2200.0,665.07,665.22,665.04,665.04,2200.0
2015-03-19 14:30:00,665.18,665.32,664.7,665.28,2800.0,665.18,665.32,664.7,665.28,2800.0
2015-03-19 14:40:00,665.7,666.47,665.55,665.55,3700.0,665.7,666.47,665.55,665.55,3700.0
2015-03-19 14:50:00,665.99,666.34,665.72,666.09,1400.0,665.99,666.34,665.72,666.09,1400.0
2015-03-19 15:00:00,666.69,666.94,666.69,666.88,1600.0,666.69,666.94,666.69,666.88,1600.0
2015-03-19 15:10:00,666.87,667.13,666.29,667.13,1500.0,666.87,667.13,666.29,667.13,1500.0
2015-03-19 15:20:00,666.86,667.41,666.85,667.41,2100.0,666.86,667.41,666.85,667.41,2100.0
2015-03-19 15:30:00,667.06,668.08,667.03,667.77,6500.0,667.06,668.08,667.03,667.77,6500.0
2015-03-19 15:40:00,667.09,667.25,666.6,666.97,4600.0,667.09,667.25,666.6,666.97,4600.0
2015-03-19 15:50:00,666.67,667.76,666.67,667.15,10500.0,666.67,667.76,666.67,667.15,10500.0
2015-03-20 09:30:00,666.25,668.99,665.19,666.2,31700.0,666.25,668.99,665.19,666.2,31700.0
2015-03-20 09:40:00,666.06,666.06,664.28,664.57,2400.0,666.06,666.06,664.28,664.57,2400.0
2015-03-20 09:50:00,664.34,666.38,663.33,664.25,7500.0,664.34,666.38,663.33,664.25,7500.0
2015-03-20 10:00:00,664.41,665.73,664.12,665.43,2200.0,664.41,665.73,664.12,665.43,2200.0
2015-03-20 10:10:00,666.25,667.87,666.25,667.86,1200.0,666.25,667.87,666.25,667.86,1200.0
2015-03-20 10:20:00,668.9,669.23,668.4,669.22,2300.0,668.9,669.23,668.4,669.22,2300.0
2015-03-20 10:30:00,669.54,671.15,669.49,670.67,5900.0,669.54,671.15,669.49,670.67,5900.0
2015-03-20 10:40:00,669.3,670.41,668.31,668.31,8600.0,669.3,670.41,668.31,668.31,8600.0
2015-03-20 10:50:00,668.63,670.37,668.63,670.34,2000.0,668.63,670.37,668.63,670.34,2000.0
2015-03-20 11:00:00,670.67,670.67,668.64,668.64,3000.0,670.67,670.67,668.64,668.64,3000.0
2015-03-20 11:10:00,668.91,668.91,668.37,668.5,3700.0,668.91,668.91,668.37,668.5,3700.0
2015-03-20 11:20:00,668.93,668.93,667.85,667.85,3700.0,668.93,668.93,667.85,667.85,3700.0
2015-03-20 11:30:00,667.7,668.4,667.7,668.0,2100.0,667.7,668.4,667.7,668.0,2100.0
2015-03-20 11:40:00,668.17,668.39,667.72,668.16,2000.0,668.17,668.39,667.72,668.16,2000.0
2015-03-20 11:50:00,668.13,668.21,667.65,667.65,800.0,668.13,668.21,667.65,667.65,800.0
2015-03-20 12:00:00,668.0,668.27,667.78,667.9,1600.0,668.0,668.27,667.78,667.9,1600.0
2015-03-20 12:10:00,668.11,668.15,667.75,667.75,2100.0,668.11,668.15,667.75,667.75,2100.0
2015-03-20 12:20:00,667.78,668.04,667.75,667.75,2800.0,667.78,668.04,667.75,667.75,2800.0
2015-03-20 12:30:00,668.0,668.17,667.92,667.93,2100.0,668.0,668.17,667.92,667.93,2100.0
2015-03-20 12:40:00,667.97,668.51,667.97,668.51,500.0,667.97,668.51,667.97,668.51,500.0
2015-03-20 12:50:00,668.52,669.01,668.26,668.26,3500.0,668.52,669.01,668.26,668.26,3500.0
2015-03-20 13:00:00,668.3,668.57,668.12,668.41,1200.0,668.3,668.57,668.12,668.41,1200.0
2015-03-20 13:10:00,668.59,668.92,668.59,668.82,600.0,668.59,668.92,668.59,668.82,600.0
2015-03-20 13:20:00,669.34,669.34,668.71,668.71,1500.0,669.34,669.34,668.71,668.71,1500.0
2015-03-20 13:30:00,668.94,669.06,668.94,669.06,300.0,668.94,669.06,668.94,669.06,300.0
2015-03-20 13:40:00,669.42,669.51,668.71,669.04,3400.0,669.42,669.51,668.71,669.04,3400.0
2015-03-20 13:50:00,669.15,669.39,668.79,669.39,1700.0,669.15,669.39,668.79,669.39,1700.0
2015-03-20 14:00:00,669.39,669.74,668.74,669.74,600.0,669.39,669.74,668.74,669.74,600.0
2015-03-20 14:10:00,669.75,669.94,668.92,669.04,4300.0,669.75,669.94,668.92,669.04,4300.0
2015-03-20 14:20:00,669.02,669.49,668.77,669.43,2300.0,669.02,669.49,668.77,669.43,2300.0
2015-03-20 14:30:00,669.2,669.2,667.87,668.17,2600.0,669.2,669.2,667.87,668.17,2600.0
2015-03-20 14:40:00,668.2,668.2,667.35,667.35,2600.0,668.2,668.2,667.35,667.35,2600.0
2015-03-20 14:50:00,667.27,667.27,666.1,667.08,3400.0,667.27,667.27,666.1,667.08,3400.0
2015-03-20 15:00:00,667.09,667.6,666.71,667.21,5500.0,667.09,667.6,666.71,667.21,5500.0
2015-03-20 15:10:00,667.21,667.43,665.93,665.93,4100.0,667.21,667.43,665.93,665.93,4100.0
2015-03-20 15:20:00,665.93,666.31,665.43,665.68,3400.0,665.93,666.31,665.43,665.68,3400.0
2015-03-20 15:30:00,665.71,666.57,665.52,666.3,6100.0,665.71,666.57,665.52,666.3,6100.0
2015-03-20 15:40:00,666.74,666.99,665.52,665.52,9500.0,666.74,666.99,665.52,665.52,9500.0
2015-03-20 15:50:00,665.51,666.14,662.05,662.75,45000.0,665.51,666.14,662.05,662.75,45000.0
2015-03-23 09:30:00,665.0,666.9,663.24,665.36,14000.0,665.0,666.9,663.24,665.36,14000.0
2015-03-23 09:40:00,666.22,668.76,665.0,666.17,9000.0,666.22,668.76,665.0,666.17,9000.0
2015-03-23 09:50:00,666.35,670.69,666.34,669.39,8000.0,666.35,670.69,666.34,669.39,8000.0
2015-03-23 10:00:00,670.03,670.48,667.9,669.05,9100.0,670.03,670.48,667.9,669.05,9100.0
2015-03-23 10:10:00,668.77,671.0,668.27,669.29,7900.0,668.77,671.0,668.27,669.29,7900.0
2015-03-23 10:20:00,670.0,670.86,669.86,670.28,4000.0,670.0,670.86,669.86,670.28,4000.0
2015-03-23 10:30:00,670.3,671.83,670.27,671.01,7500.0,670.3,671.83,670.27,671.01,7500.0
2015-03-23 10:40:00,671.25,671.25,669.36,669.72,4800.0,671.25,671.25,669.36,669.72,4800.0
2015-03-23 10:50:00,669.63,670.48,669.37,670.43,2700.0,669.63,670.48,669.37,670.43,2700.0
2015-03-23 11:00:00,670.5,671.35,670.18,670.76,9100.0,670.5,671.35,670.18,670.76,9100.0
2015-03-23 11:10:00,670.77,671.47,670.51,670.52,10700.0,670.77,671.47,670.51,670.52,10700.0
2015-03-23 11:20:00,670.51,670.53,670.06,670.22,2700.0,670.51,670.53,670.06,670.22,2700.0
2015-03-23 11:30:00,670.26,670.71,670.03,670.35,5500.0,670.26,670.71,670.03,670.35,5500.0
2015-03-23 11:40:00,670.36,670.36,669.21,669.37,5200.0,670.36,670.36,669.21,669.37,5200.0
2015-03-23 11:50:00,669.31,669.31,668.59,668.87,4700.0,669.31,669.31,668.59,668.87,4700.0
2015-03-23 12:00:00,668.82,670.24,668.73,669.98,3200.0,668.82,670.24,668.73,669.98,3200.0
2015-03-23 12:10:00,669.66,669.66,668.62,668.9,2600.0,669.66,669.66,668.62,668.9,2600.0
2015-03-23 12:20:00,669.28,670.05,668.9,668.91,2500.0,669.28,670.05,668.9,668.91,2500.0
2015-03-23 12:30:00,669.22,669.7,669.11,669.7,700.0,669.22,669.7,669.11,669.7,700.0
2015-03-23 12:40:00,669.88,670.52,669.4,669.4,2900.0,669.88,670.52,669.4,669.4,2900.0
2015-03-23 12:50:00,669.6,670.48,669.6,669.85,5300.0,669.6,670.48,669.6,669.85,5300.0
2015-03-23 13:00:00,669.88,669.99,669.27,669.51,2500.0,669.88,669.99,669.27,669.51,2500.0
2015-03-23 13:10:00,669.57,670.48,669.57,669.77,7400.0,669.57,670.48,669.57,669.77,7400.0
2015-03-23 13:20:00,670.08,670.3,669.02,669.25,1900.0,670.08,670.3,669.02,669.25,1900.0
2015-03-23 13:30:00,668.96,670.0,668.96,670.0,1400.0,668.96,670.0,668.96,670.0,1400.0
2015-03-23 13:40:00,670.02,670.02,669.27,669.7,3200.0,670.02,670.02,669.27,669.7,3200.0
2015-03-23 13:50:00,669.46,670.29,669.46,670.29,6500.0,669.46,670.29,669.46,670.29,6500.0
2015-03-23 14:00:00,670.16,670.79,670.01,670.52,5400.0,670.16,670.79,670.01,670.52,5400.0
2015-03-23 14:10:00,670.72,670.84,670.28,670.84,6900.0,670.72,670.84,670.28,670.84,6900.0
2015-03-23 14:20:00,671.05,671.43,671.05,671.06,800.0,671.05,671.43,671.05,671.06,800.0
2015-03-23 14:30:00,670.83,671.06,670.28,670.9,13800.0,670.83,671.06,670.28,670.9,13800.0
2015-03-23 14:40:00,671.06,671.06,670.77,670.77,1000.0,671.06,671.06,670.77,670.77,1000.0
2015-03-23 14:50:00,670.82,671.78,670.77,671.0,5800.0,670.82,671.78,670.77,671.0,5800.0
2015-03-23 15:00:00,671.48,671.48,670.34,670.97,4300.0,671.48,671.48,670.34,670.97,4300.0
2015-03-23 15:10:00,670.77,671.28,670.17,670.96,11100.0,670.77,671.28,670.17,670.96,11100.0
2015-03-23 15:20:00,671.19,671.55,670.46,671.2,5100.0,671.19,671.55,670.46,671.2,5100.0
2015-03-23 15:30:00,671.2,671.82,670.85,671.15,6300.0,671.2,671.82,670.85,671.15,6300.0
2015-03-23 15:40:00,671.13,671.69,670.74,671.05,18400.0,671.13,671.69,670.74,671.05,18400.0
2015-03-23 15:50:00,671.04,671.56,670.05,671.52,48000.0,671.04,671.56,670.05,671.52,48000.0
2015-03-24 09:30:00,671.19,671.19,667.12,669.35,3100.0,671.19,671.19,667.12,669.35,3100.0
2015-03-24 09:40:00,668.03,669.36,668.03,668.25,600.0,668.03,669.36,668.03,668.25,600.0
2015-03-24 09:50:00,668.58,668.81,664.98,666.47,11300.0,668.58,668.81,664.98,666.47,11300.0
2015-03-24 10:00:00,666.59,668.72,666.58,668.0,4300.0,666.59,668.72,666.58,668.0,4300.0
2015-03-24 10:10:00,668.04,668.87,667.92,668.04,3200.0,668.04,668.87,667.92,668.04,3200.0
2015-03-24 10:20:00,668.34,668.87,667.98,668.25,6600.0,668.34,668.87,667.98,668.25,6600.0
2015-03-24 10:30:00,668.68,668.81,667.73,668.47,4400.0,668.68,668.81,667.73,668.47,4400.0
2015-03-24 10:40:00,668.47,670.03,668.3,670.03,8200.0,668.47,670.03,668.3,670.03,8200.0
2015-03-24 10:50:00,669.67,671.85,669.67,671.75,7900.0,669.67,671.85,669.67,671.75,7900.0
2015-03-24 11:00:00,671.82,672.57,670.81,672.16,14500.0,671.82,672.57,670.81,672.16,14500.0
2015-03-24 11:10:00,671.61,672.53,671.61,672.38,2900.0,671.61,672.53,671.61,672.38,2900.0
2015-03-24 11:20:00,672.41,672.93,672.0,672.93,8500.0,672.41,672.93,672.0,672.93,8500.0
2015-03-24 11:30:00,672.87,675.85,672.87,675.25,9800.0,672.87,675.85,672.87,675.25,9800.0
2015-03-24 11:40:00,675.44,675.45,674.32,674.75,1500.0,675.44,675.45,674.32,674.75,1500.0
2015-03-24 11:50:00,674.21,674.43,673.47,673.47,2000.0,674.21,674.43,673.47,673.47,2000.0
2015-03-24 12:00:00,672.7,673.31,672.13,672.28,1400.0,672.7,673.31,672.13,672.28,1400.0
2015-03-24 12:10:00,672.14,672.76,671.85,672.27,2300.0,672.14,672.76,671.85,672.27,2300.0
2015-03-24 12:20:00,672.55,672.59,670.95,670.95,1900.0,672.55,672.59,670.95,670.95,1900.0
2015-03-24 12:30:00,670.31,670.31,669.19,669.19,300.0,670.31,670.31,669.19,669.19,300.0
2015-03-24 12:40:00,669.19,669.23,668.48,668.48,1800.0,669.19,669.23,668.48,668.48,1800.0
2015-03-24 12:50:00,668.26,668.33,668.26,668.33,800.0,668.26,668.33,668.26,668.33,800.0
2015-03-24 13:00:00,668.61,669.19,668.61,669.12,1500.0,668.61,669.19,668.61,669.12,1500.0
2015-03-24 13:10:00,669.02,669.02,668.83,668.95,1200.0,669.02,669.02,668.83,668.95,1200.0
2015-03-24 13:20:00,669.17,669.41,668.9,668.94,1500.0,669.17,669.41,668.9,668.94,1500.0
2015-03-24 13:30:00,668.84,669.3,668.65,669.27,5200.0,668.84,669.3,668.65,669.27,5200.0
2015-03-24 13:40:00,669.69,670.74,669.69,670.51,1400.0,669.69,670.74,669.69,670.51,1400.0
2015-03-24 13:50:00,670.45,670.51,669.89,670.2,3100.0,670.45,670.51,669.89,670.2,3100.0
2015-03-24 14:00:00,669.85,669.85,669.12,669.42,2300.0,669.85,669.85,669.12,669.42,2300.0
2015-03-24 14:10:00,670.29,670.86,670.23,670.86,1000.0,670.29,670.86,670.23,670.86,1000.0
2015-03-24 14:20:00,670.83,671.76,670.79,671.06,8300.0,670.83,671.76,670.79,671.06,8300.0
2015-03-24 14:30:00,671.25,671.25,669.87,670.34,6700.0,671.25,671.25,669.87,670.34,6700.0
2015-03-24 14:40:00,670.49,671.52,670.17,670.9,4000.0,670.49,671.52,670.17,670.9,4000.0
2015-03-24 14:50:00,670.41,670.41,669.41,670.17,6300.0,670.41,670.41,669.41,670.17,6300.0
2015-03-24 15:00:00,669.99,670.35,669.63,669.71,3500.0,669.99,670.35,669.63,669.71,3500.0
2015-03-24 15:10:00,669.21,669.9,669.17,669.9,3000.0,669.21,669.9,669.17,669.9,3000.0
2015-03-24 15:20:00,669.1,669.1,667.6,667.75,3600.0,669.1,669.1,667.6,667.75,3600.0
2015-03-24 15:30:00,667.94,668.41,667.79,668.41,3300.0,667.94,668.41,667.79,668.41,3300.0
2015-03-24 15:40:00,668.01,668.79,668.01,668.79,2700.0,668.01,668.79,668.01,668.79,2700.0
2015-03-24 15:50:00,668.77,668.77,667.08,667.26,9400.0,668.77,668.77,667.08,667.26,9400.0
2015-03-25 09:30:00,669.48,669.48,663.33,668.73,5400.0,669.48,669.48,663.33,668.73,5400.0
2015-03-25 09:40:00,668.76,671.41,667.58,668.79,2400.0,668.76,671.41,667.58,668.79,2400.0
2015-03-25 09:50:00,667.93,668.62,665.19,665.45,1900.0,667.93,668.62,665.19,665.45,1900.0
2015-03-25 10:00:00,664.64,666.95,664.47,666.95,2600.0,664.64,666.95,664.47,666.95,2600.0
2015-03-25 10:10:00,667.78,669.29,667.37,668.86,4100.0,667.78,669.29,667.37,668.86,4100.0
2015-03-25 10:20:00,669.3,670.82,669.08,669.83,3800.0,669.3,670.82,669.08,669.83,3800.0
2015-03-25 10:30:00,669.37,669.46,668.35,668.62,700.0,669.37,669.46,668.35,668.62,700.0
2015-03-25 10:40:00,668.22,668.86,667.2,667.48,4800.0,668.22,668.86,667.2,667.48,4800.0
2015-03-25 10:50:00,667.75,668.32,666.91,668.32,7900.0,667.75,668.32,666.91,668.32,7900.0
2015-03-25 11:00:00,668.64,668.66,667.61,667.61,7600.0,668.64,668.66,667.61,667.61,7600.0
2015-03-25 11:10:00,665.87,665.87,664.79,664.79,700.0,665.87,665.87,664.79,664.79,700.0
2015-03-25 11:20:00,664.58,665.1,664.41,664.74,1300.0,664.58,665.1,664.41,664.74,1300.0
2015-03-25 11:30:00,664.57,664.57,662.65,662.66,1600.0,664.57,664.57,662.65,662.66,1600.0
2015-03-25 11:40:00,662.19,662.83,661.25,662.72,1700.0,662.19,662.83,661.25,662.72,1700.0
2015-03-25 11:50:00,662.44,663.38,661.94,663.04,3000.0,662.44,663.38,661.94,663.04,3000.0
2015-03-25 12:00:00,662.6,662.6,661.3,662.4,1600.0,662.6,662.6,661.3,662.4,1600.0
2015-03-25 12:10:00,662.41,662.56,662.0,662.14,2200.0,662.41,662.56,662.0,662.14,2200.0
2015-03-25 12:20:00,661.98,662.06,660.75,662.06,2900.0,661.98,662.06,660.75,662.06,2900.0
2015-03-25 12:30:00,661.58,661.93,661.39,661.71,1900.0,661.58,661.93,661.39,661.71,1900.0
2015-03-25 12:40:00,661.64,661.64,661.03,661.36,1300.0,661.64,661.64,661.03,661.36,1300.0
2015-03-25 12:50:00,661.36,663.03,661.36,662.87,2300.0,661.36,663.03,661.36,662.87,2300.0
2015-03-25 13:00:00,663.16,663.96,662.59,662.76,2300.0,663.16,663.96,662.59,662.76,2300.0
2015-03-25 13:10:00,662.93,663.24,662.05,662.05,1200.0,662.93,663.24,662.05,662.05,1200.0
2015-03-25 13:20:00,662.33,663.64,661.87,663.64,1600.0,662.33,663.64,661.87,663.64,1600.0
2015-03-25 13:30:00,663.31,664.01,662.88,663.28,8900.0,663.31,664.01,662.88,663.28,8900.0
2015-03-25 13:40:00,663.61,664.32,663.61,663.73,700.0,663.61,664.32,663.61,663.73,700.0
2015-03-25 13:50:00,663.94,664.99,663.94,664.62,900.0,663.94,664.99,663.94,664.62,900.0
2015-03-25 14:00:00,664.52,664.52,662.87,662.99,1800.0,664.52,664.52,662.87,662.99,1800.0
2015-03-25 14:10:00,663.26,663.26,662.72,662.72,500.0,663.26,663.26,662.72,662.72,500.0
2015-03-25 14:20:00,662.87,662.87,661.64,661.66,1200.0,662.87,662.87,661.64,661.66,1200.0
2015-03-25 14:30:00,661.13,662.37,661.13,662.13,1200.0,661.13,662.37,661.13,662.13,1200.0
2015-03-25 14:40:00,661.76,661.87,661.54,661.54,500.0,661.76,661.87,661.54,661.54,500.0
2015-03-25 14:50:00,661.56,663.29,661.28,663.0,18400.0,661.56,663.29,661.28,663.0,18400.0
2015-03-25 15:00:00,662.35,662.7,661.7,662.59,8400.0,662.35,662.7,661.7,662.59,8400.0
2015-03-25 15:10:00,662.58,663.58,662.45,662.9,4300.0,662.58,663.58,662.45,662.9,4300.0
2015-03-25 15:20:00,663.05,663.27,661.71,661.71,4900.0,663.05,663.27,661.71,661.71,4900.0
2015-03-25 15:30:00,661.48,662.36,661.48,662.02,6000.0,661.48,662.36,661.48,662.02,6000.0
2015-03-25 15:40:00,662.02,662.02,660.74,660.92,9400.0,662.02,662.02,660.74,660.92,9400.0
2015-03-25 15:50:00,661.0,661.23,660.05,660.59,9600.0,661.0,661.23,660.05,660.59,9600.0
2015-03-26 09:30:00,661.11,661.11,656.22,656.22,4100.0,661.11,661.11,656.22,656.22,4100.0
2015-03-26 09:40:00,655.73,656.27,652.85,654.6,2300.0,655.73,656.27,652.85,654.6,2300.0
2015-03-26 09:50:00,655.01,656.12,653.56,653.56,9500.0,655.01,656.12,653.56,653.56,9500.0
2015-03-26 10:00:00,654.44,655.1,653.73,655.03,2500.0,654.44,655.1,653.73,655.03,2500.0
2015-03-26 10:10:00,654.77,655.0,653.27,653.27,3300.0,654.77,655.0,653.27,653.27,3300.0
2015-03-26 10:20:00,653.7,654.68,652.79,654.68,4500.0,653.7,654.68,652.79,654.68,4500.0
2015-03-26 10:30:00,653.73,654.12,652.19,653.57,2200.0,653.73,654.12,652.19,653.57,2200.0
2015-03-26 10:40:00,652.84,655.97,652.84,655.97,2600.0,652.84,655.97,652.84,655.97,2600.0
2015-03-26 10:50:00,655.43,656.3,655.43,656.28,3700.0,655.43,656.3,655.43,656.28,3700.0
2015-03-26 11:00:00,656.04,656.04,654.01,655.74,5900.0,656.04,656.04,654.01,655.74,5900.0
2015-03-26 11:10:00,655.44,655.44,653.7,654.4,2600.0,655.44,655.44,653.7,654.4,2600.0
2015-03-26 11:20:00,654.63,655.37,654.63,655.14,1000.0,654.63,655.37,654.63,655.14,1000.0
2015-03-26 11:30:00,654.77,657.06,654.77,657.05,2100.0,654.77,657.06,654.77,657.05,2100.0
2015-03-26 11:40:00,657.44,657.74,657.02,657.61,2100.0,657.44,657.74,657.02,657.61,2100.0
2015-03-26 11:50:00,657.5,658.35,656.98,658.3,1900.0,657.5,658.35,656.98,658.3,1900.0
2015-03-26 12:00:00,658.72,658.97,657.79,658.79,2800.0,658.72,658.97,657.79,658.79,2800.0
2015-03-26 12:10:00,658.7,658.77,658.06,658.53,1400.0,658.7,658.77,658.06,658.53,1400.0
2015-03-26 12:20:00,658.61,658.7,657.44,657.79,2500.0,658.61,658.7,657.44,657.79,2500.0
2015-03-26 12:30:00,657.9,658.82,657.78,658.81,3300.0,657.9,658.82,657.78,658.81,3300.0
2015-03-26 12:40:00,658.74,658.74,658.12,658.71,900.0,658.74,658.74,658.12,658.71,900.0
2015-03-26 12:50:00,659.13,659.62,659.13,659.62,900.0,659.13,659.62,659.13,659.62,900.0
2015-03-26 13:00:00,659.71,659.71,658.62,658.79,2400.0,659.71,659.71,658.62,658.79,2400.0
2015-03-26 13:10:00,658.55,658.74,657.68,658.74,600.0,658.55,658.74,657.68,658.74,600.0
2015-03-26 13:20:00,658.39,658.83,658.35,658.83,700.0,658.39,658.83,658.35,658.83,700.0
2015-03-26 13:30:00,659.09,659.69,659.09,659.42,2300.0,659.09,659.69,659.09,659.42,2300.0
2015-03-26 13:40:00,659.69,660.74,659.69,660.49,2000.0,659.69,660.74,659.69,660.49,2000.0
2015-03-26 13:50:00,660.5,660.98,660.26,660.54,1600.0,660.5,660.98,660.26,660.54,1600.0
2015-03-26 14:00:00,660.26,661.1,660.26,660.84,1600.0,660.26,661.1,660.26,660.84,1600.0
2015-03-26 14:10:00,660.88,661.27,660.88,661.27,300.0,660.88,661.27,660.88,661.27,300.0
2015-03-26 14:20:00,661.29,661.29,659.37,659.37,1800.0,661.29,661.29,659.37,659.37,1800.0
2015-03-26 14:30:00,659.56,660.63,659.46,660.63,1200.0,659.56,660.63,659.46,660.63,1200.0
2015-03-26 14:40:00,660.44,661.25,660.44,660.75,2700.0,660.44,661.25,660.44,660.75,2700.0
2015-03-26 14:50:00,660.65,661.13,660.02,660.55,2100.0,660.65,661.13,660.02,660.55,2100.0
2015-03-26 15:00:00,660.26,660.4,659.79,660.4,2900.0,660.26,660.4,659.79,660.4,2900.0
2015-03-26 15:10:00,660.51,660.72,660.06,660.53,6000.0,660.51,660.72,660.06,660.53,6000.0
2015-03-26 15:20:00,660.47,661.73,660.0,661.62,10000.0,660.47,661.73,660.0,661.62,10000.0
2015-03-26 15:30:00,661.6,661.99,660.54,661.58,5600.0,661.6,661.99,660.54,661.58,5600.0
2015-03-26 15:40:00,661.46,662.47,661.38,662.47,6900.0,661.46,662.47,661.38,662.47,6900.0
2015-03-26 15:50:00,662.5,662.5,661.51,662.23,17900.0,662.5,662.5,661.51,662.23,17900.0
2015-03-27 09:30:00,664.15,665.64,662.12,664.3,5600.0,664.15,665.64,662.12,664.3,5600.0
2015-03-27 09:40:00,664.32,669.64,664.32,668.93,11400.0,664.32,669.64,664.32,668.93,11400.0
2015-03-27 09:50:00,668.94,672.41,668.83,670.92,7100.0,668.94,672.41,668.83,670.92,7100.0
2015-03-27 10:00:00,671.19,671.19,669.72,669.72,4900.0,671.19,671.19,669.72,669.72,4900.0
2015-03-27 10:10:00,669.78,671.03,668.85,670.52,10100.0,669.78,671.03,668.85,670.52,10100.0
2015-03-27 10:20:00,670.46,672.42,670.45,671.92,5700.0,670.46,672.42,670.45,671.92,5700.0
2015-03-27 10:30:00,671.74,673.39,671.64,673.13,8300.0,671.74,673.39,671.64,673.13,8300.0
2015-03-27 10:40:00,673.57,674.15,672.0,673.85,4900.0,673.57,674.15,672.0,673.85,4900.0
2015-03-27 10:50:00,673.51,674.0,673.43,673.79,1600.0,673.51,674.0,673.43,673.79,1600.0
2015-03-27 11:00:00,673.98,674.71,673.41,673.8,6600.0,673.98,674.71,673.41,673.8,6600.0
2015-03-27 11:10:00,674.05,675.61,673.7,674.99,7300.0,674.05,675.61,673.7,674.99,7300.0
2015-03-27 11:20:00,674.51,675.83,674.51,675.83,5200.0,674.51,675.83,674.51,675.83,5200.0
2015-03-27 11:30:00,675.27,675.75,674.46,675.28,8800.0,675.27,675.75,674.46,675.28,8800.0
2015-03-27 11:40:00,675.33,676.25,675.07,675.5,2200.0,675.33,676.25,675.07,675.5,2200.0
2015-03-27 11:50:00,675.26,675.31,674.35,675.16,6100.0,675.26,675.31,674.35,675.16,6100.0
2015-03-27 12:00:00,675.53,676.88,675.01,676.56,17000.0,675.53,676.88,675.01,676.56,17000.0
2015-03-27 12:10:00,676.57,676.78,676.01,676.78,9000.0,676.57,676.78,676.01,676.78,9000.0
2015-03-27 12:20:00,676.73,678.17,676.54,677.63,11800.0,676.73,678.17,676.54,677.63,11800.0
2015-03-27 12:30:00,677.76,679.45,676.48,678.84,17400.0,677.76,679.45,676.48,678.84,17400.0
2015-03-27 12:40:00,678.67,681.06,678.67,679.46,5000.0,678.67,681.06,678.67,679.46,5000.0
2015-03-27 12:50:00,679.46,679.58,677.98,677.99,4200.0,679.46,679.58,677.98,677.99,4200.0
2015-03-27 13:00:00,678.02,678.76,677.85,678.76,8300.0,678.02,678.76,677.85,678.76,8300.0
2015-03-27 13:10:00,678.79,679.64,678.44,678.74,4700.0,678.79,679.64,678.44,678.74,4700.0
2015-03-27 13:20:00,678.71,679.62,678.66,679.06,4800.0,678.71,679.62,678.66,679.06,4800.0
2015-03-27 13:30:00,679.08,679.78,679.08,679.2,1700.0,679.08,679.78,679.08,679.2,1700.0
2015-03-27 13:40:00,678.72,679.69,678.14,678.16,2900.0,678.72,679.69,678.14,678.16,2900.0
2015-03-27 13:50:00,678.46,679.5,678.04,678.5,4700.0,678.46,679.5,678.04,678.5,4700.0
2015-03-27 14:00:00,678.47,679.05,678.43,679.05,500.0,678.47,679.05,678.43,679.05,500.0
2015-03-27 14:10:00,678.69,679.29,678.16,678.64,4300.0,678.69,679.29,678.16,678.64,4300.0
2015-03-27 14:20:00,678.37,678.6,678.12,678.36,1600.0,678.37,678.6,678.12,678.36,1600.0
2015-03-27 14:30:00,678.36,679.46,678.36,679.13,1800.0,678.36,679.46,678.36,679.13,1800.0
2015-03-27 14:40:00,679.23,679.99,679.23,679.99,2200.0,679.23,679.99,679.23,679.99,2200.0
2015-03-27 14:50:00,679.97,681.91,679.82,680.75,6400.0,679.97,681.91,679.82,680.75,6400.0
2015-03-27 15:00:00,680.96,681.24,679.59,679.59,6200.0,680.96,681.24,679.59,679.59,6200.0
2015-03-27 15:10:00,680.04,680.83,679.46,680.62,21800.0,680.04,680.83,679.46,680.62,21800.0
2015-03-27 15:20:00,680.46,680.96,679.65,680.96,8900.0,680.46,680.96,679.65,680.96,8900.0
2015-03-27 15:30:00,680.88,682.0,680.51,681.88,5300.0,680.88,682.0,680.51,681.88,5300.0
2015-03-27 15:40:00,681.53,681.53,680.02,681.51,12500.0,681.53,681.53,680.02,681.51,12500.0
2015-03-27 15:50:00,680.59,681.95,680.54,681.52,13800.0,680.59,681.95,680.54,681.52,13800.0
2015-03-30 09:30:00,682.58,685.42,681.8,685.42,5100.0,682.58,685.42,681.8,685.42,5100.0
2015-03-30 09:40:00,685.88,686.99,685.31,686.99,2600.0,685.88,686.99,685.31,686.99,2600.0
2015-03-30 09:50:00,686.58,687.93,686.35,687.63,13800.0,686.58,687.93,686.35,687.63,13800.0
2015-03-30 10:00:00,687.62,689.0,686.31,686.31,4100.0,687.62,689.0,686.31,686.31,4100.0
2015-03-30 10:10:00,686.58,686.89,684.71,684.74,4000.0,686.58,686.89,684.71,684.74,4000.0
2015-03-30 10:20:00,684.98,684.99,682.22,682.83,2600.0,684.98,684.99,682.22,682.83,2600.0
2015-03-30 10:30:00,682.03,684.8,682.03,684.8,5800.0,682.03,684.8,682.03,684.8,5800.0
2015-03-30 10:40:00,684.12,684.91,683.45,684.91,1900.0,684.12,684.91,683.45,684.91,1900.0
2015-03-30 10:50:00,684.46,685.3,684.23,685.26,1500.0,684.46,685.3,684.23,685.26,1500.0
2015-03-30 11:00:00,685.25,685.47,684.09,685.03,4000.0,685.25,685.47,684.09,685.03,4000.0
2015-03-30 11:10:00,684.69,684.99,682.58,683.16,5800.0,684.69,684.99,682.58,683.16,5800.0
2015-03-30 11:20:00,682.84,684.98,682.84,684.98,2100.0,682.84,684.98,682.84,684.98,2100.0
2015-03-30 11:30:00,685.04,685.7,684.9,685.7,3800.0,685.04,685.7,684.9,685.7,3800.0
2015-03-30 11:40:00,686.39,687.95,685.92,686.77,7700.0,686.39,687.95,685.92,686.77,7700.0
2015-03-30 11:50:00,687.08,687.1,686.18,686.75,4000.0,687.08,687.1,686.18,686.75,4000.0
2015-03-30 12:00:00,687.14,687.57,686.59,686.92,3200.0,687.14,687.57,686.59,686.92,3200.0
2015-03-30 12:10:00,686.57,687.57,686.57,687.57,700.0,686.57,687.57,686.57,687.57,700.0
2015-03-30 12:20:00,687.15,687.15,687.15,687.15,100.0,687.15,687.15,687.15,687.15,100.0
2015-03-30 12:30:00,686.99,687.73,686.99,687.71,1100.0,686.99,687.73,686.99,687.71,1100.0
2015-03-30 12:40:00,687.22,687.77,687.22,687.74,1700.0,687.22,687.77,687.22,687.74,1700.0
2015-03-30 12:50:00,687.96,688.28,687.62,688.28,5200.0,687.96,688.28,687.62,688.28,5200.0
2015-03-30 13:00:00,688.0,690.29,688.0,690.04,7700.0,688.0,690.29,688.0,690.04,7700.0
2015-03-30 13:10:00,690.02,690.02,689.16,689.3,2200.0,690.02,690.02,689.16,689.3,2200.0
2015-03-30 13:20:00,689.34,689.45,688.56,689.01,7000.0,689.34,689.45,688.56,689.01,7000.0
2015-03-30 13:30:00,688.68,689.43,688.68,689.3,10500.0,688.68,689.43,688.68,689.3,10500.0
2015-03-30 13:40:00,689.31,689.44,688.56,689.2,14000.0,689.31,689.44,688.56,689.2,14000.0
2015-03-30 13:50:00,689.27,689.4,688.68,688.96,2300.0,689.27,689.4,688.68,688.96,2300.0
2015-03-30 14:00:00,688.99,689.69,688.89,689.17,7900.0,688.99,689.69,688.89,689.17,7900.0
2015-03-30 14:10:00,689.22,689.47,689.04,689.04,2400.0,689.22,689.47,689.04,689.04,2400.0
2015-03-30 14:20:00,689.45,689.45,688.75,689.26,1000.0,689.45,689.45,688.75,689.26,1000.0
2015-03-30 14:30:00,689.14,689.46,688.69,688.87,3500.0,689.14,689.46,688.69,688.87,3500.0
2015-03-30 14:40:00,688.65,688.96,688.03,688.96,7100.0,688.65,688.96,688.03,688.96,7100.0
2015-03-30 14:50:00,689.16,689.49,689.04,689.49,2500.0,689.16,689.49,689.04,689.49,2500.0
2015-03-30 15:00:00,689.45,689.45,688.91,689.29,4700.0,689.45,689.45,688.91,689.29,4700.0
2015-03-30 15:10:00,688.97,690.36,688.97,689.74,6900.0,688.97,690.36,688.97,689.74,6900.0
2015-03-30 15:20:00,689.61,689.82,689.18,689.7,6400.0,689.61,689.82,689.18,689.7,6400.0
2015-03-30 15:30:00,689.7,690.87,689.32,690.26,6600.0,689.7,690.87,689.32,690.26,6600.0
2015-03-30 15:40:00,690.14,690.16,689.25,689.6,8200.0,690.14,690.16,689.25,689.6,8200.0
2015-03-30 15:50:00,689.71,690.01,689.29,689.78,17600.0,689.71,690.01,689.29,689.78,17600.0
2015-03-31 09:30:00,683.06,694.45,682.98,687.92,13900.0,683.06,694.45,682.98,687.92,13900.0
2015-03-31 09:40:00,688.0,688.01,683.79,686.05,3600.0,688.0,688.01,683.79,686.05,3600.0
2015-03-31 09:50:00,686.89,689.16,686.89,689.15,4200.0,686.89,689.16,686.89,689.15,4200.0
2015-03-31 10:00:00,689.15,692.07,687.92,688.13,16100.0,689.15,692.07,687.92,688.13,16100.0
2015-03-31 10:10:00,688.35,689.04,687.72,687.9,3200.0,688.35,689.04,687.72,687.9,3200.0
2015-03-31 10:20:00,688.1,689.56,688.1,689.0,6000.0,688.1,689.56,688.1,689.0,6000.0
2015-03-31 10:30:00,689.85,690.05,689.0,689.0,2600.0,689.85,690.05,689.0,689.0,2600.0
2015-03-31 10:40:00,689.28,690.36,688.76,689.44,3800.0,689.28,690.36,688.76,689.44,3800.0
2015-03-31 10:50:00,689.71,690.08,688.49,688.57,10300.0,689.71,690.08,688.49,688.57,10300.0
2015-03-31 11:00:00,688.74,689.63,688.67,689.63,2500.0,688.74,689.63,688.67,689.63,2500.0
2015-03-31 11:10:00,689.12,690.2,689.12,690.2,900.0,689.12,690.2,689.12,690.2,900.0
2015-03-31 11:20:00,690.29,690.29,689.5,689.5,1600.0,690.29,690.29,689.5,689.5,1600.0
2015-03-31 11:30:00,689.5,689.92,688.8,689.07,9200.0,689.5,689.92,688.8,689.07,9200.0
2015-03-31 11:40:00,689.53,689.66,689.14,689.54,2300.0,689.53,689.66,689.14,689.54,2300.0
2015-03-31 11:50:00,689.8,690.14,689.63,689.85,6300.0,689.8,690.14,689.63,689.85,6300.0
2015-03-31 12:00:00,689.06,689.52,687.92,688.97,5000.0,689.06,689.52,687.92,688.97,5000.0
2015-03-31 12:10:00,688.91,689.3,688.1,688.88,12900.0,688.91,689.3,688.1,688.88,12900.0
2015-03-31 12:20:00,688.5,689.15,688.5,688.98,3900.0,688.5,689.15,688.5,688.98,3900.0
2015-03-31 12:30:00,689.0,689.44,688.57,689.13,6200.0,689.0,689.44,688.57,689.13,6200.0
2015-03-31 12:40:00,689.48,689.74,689.19,689.23,4500.0,689.48,689.74,689.19,689.23,4500.0
2015-03-31 12:50:00,689.56,689.56,689.19,689.19,900.0,689.56,689.56,689.19,689.19,900.0
2015-03-31 13:00:00,689.2,689.2,688.79,689.02,2000.0,689.2,689.2,688.79,689.02,2000.0
2015-03-31 13:10:00,689.02,690.53,688.9,690.03,7400.0,689.02,690.53,688.9,690.03,7400.0
2015-03-31 13:20:00,690.21,690.72,690.09,690.72,3500.0,690.21,690.72,690.09,690.72,3500.0
2015-03-31 13:30:00,691.28,691.28,690.48,690.85,11300.0,691.28,691.28,690.48,690.85,11300.0
2015-03-31 13:40:00,690.84,690.84,689.12,689.41,11500.0,690.84,690.84,689.12,689.41,11500.0
2015-03-31 13:50:00,689.0,689.1,688.49,688.5,2200.0,689.0,689.1,688.49,688.5,2200.0
2015-03-31 14:00:00,688.47,688.89,688.42,688.84,2500.0,688.47,688.89,688.42,688.84,2500.0
2015-03-31 14:10:00,688.34,689.29,688.34,689.11,8600.0,688.34,689.29,688.34,689.11,8600.0
2015-03-31 14:20:00,689.21,689.35,688.16,688.33,8300.0,689.21,689.35,688.16,688.33,8300.0
2015-03-31 14:30:00,688.33,688.68,688.0,688.28,3600.0,688.33,688.68,688.0,688.28,3600.0
2015-03-31 14:40:00,688.88,688.88,687.54,688.24,4200.0,688.88,688.88,687.54,688.24,4200.0
2015-03-31 14:50:00,688.15,688.32,687.55,687.55,4200.0,688.15,688.32,687.55,687.55,4200.0
2015-03-31 15:00:00,688.27,688.32,686.3,686.39,10600.0,688.27,688.32,686.3,686.39,10600.0
2015-03-31 15:10:00,686.38,687.56,685.47,685.82,8200.0,686.38,687.56,685.47,685.82,8200.0
2015-03-31 15:20:00,686.25,686.25,683.98,684.13,6100.0,686.25,686.25,683.98,684.13,6100.0
2015-03-31 15:30:00,684.01,685.94,683.78,685.29,10000.0,684.01,685.94,683.78,685.29,10000.0
2015-03-31 15:40:00,685.19,685.19,683.27,683.83,27400.0,685.19,685.19,683.27,683.83,27400.0
2015-03-31 15:50:00,684.33,684.36,682.27,682.33,37900.0,684.33,684.36,682.27,682.33,37900.0
2015-04-01 09:30:00,687.0,688.09,684.84,684.84,14300.0,687.0,688.09,684.84,684.84,14300.0
2015-04-01 09:40:00,684.03,684.03,679.56,679.57,6000.0,684.03,684.03,679.56,679.57,6000.0
2015-04-01 09:50:00,679.0,681.42,678.6,681.15,14700.0,679.0,681.42,678.6,681.15,14700.0
2015-04-01 10:00:00,681.07,683.3,680.58,682.0,6800.0,681.07,683.3,680.58,682.0,6800.0
2015-04-01 10:10:00,682.0,687.1,681.23,687.1,5200.0,682.0,687.1,681.23,687.1,5200.0
2015-04-01 10:20:00,686.97,687.97,686.87,686.91,5400.0,686.97,687.97,686.87,686.91,5400.0
2015-04-01 10:30:00,686.93,686.93,685.62,686.47,3000.0,686.93,686.93,685.62,686.47,3000.0
2015-04-01 10:40:00,686.48,688.97,686.48,687.68,4200.0,686.48,688.97,686.48,687.68,4200.0
2015-04-01 10:50:00,687.9,688.89,687.76,688.82,5500.0,687.9,688.89,687.76,688.82,5500.0
2015-04-01 11:00:00,689.18,691.99,688.98,689.82,9900.0,689.18,691.99,688.98,689.82,9900.0
2015-04-01 11:10:00,689.35,690.11,688.58,690.07,5600.0,689.35,690.11,688.58,690.07,5600.0
2015-04-01 11:20:00,690.04,690.19,687.49,687.49,5600.0,690.04,690.19,687.49,687.49,5600.0
2015-04-01 11:30:00,687.42,687.42,685.76,686.32,5900.0,687.42,687.42,685.76,686.32,5900.0
2015-04-01 11:40:00,686.38,687.48,686.37,687.31,3200.0,686.38,687.48,686.37,687.31,3200.0
2015-04-01 11:50:00,687.46,687.46,684.4,684.4,2700.0,687.46,687.46,684.4,684.4,2700.0
2015-04-01 12:00:00,684.54,684.54,682.99,683.34,4900.0,684.54,684.54,682.99,683.34,4900.0
2015-04-01 12:10:00,682.82,682.82,682.02,682.37,2600.0,682.82,682.82,682.02,682.37,2600.0
2015-04-01 12:20:00,682.23,683.47,682.0,683.47,3300.0,682.23,683.47,682.0,683.47,3300.0
2015-04-01 12:30:00,683.24,683.5,682.68,682.68,9000.0,683.24,683.5,682.68,682.68,9000.0
2015-04-01 12:40:00,683.81,684.8,683.81,684.74,1300.0,683.81,684.8,683.81,684.74,1300.0
2015-04-01 12:50:00,685.18,686.43,685.18,685.91,2400.0,685.18,686.43,685.18,685.91,2400.0
2015-04-01 13:00:00,686.04,686.09,685.12,685.75,1800.0,686.04,686.09,685.12,685.75,1800.0
2015-04-01 13:10:00,686.44,687.14,686.09,686.68,1100.0,686.44,687.14,686.09,686.68,1100.0
2015-04-01 13:20:00,686.73,686.85,685.91,686.78,5300.0,686.73,686.85,685.91,686.78,5300.0
2015-04-01 13:30:00,686.73,687.6,686.68,687.0,1800.0,686.73,687.6,686.68,687.0,1800.0
2015-04-01 13:40:00,687.06,687.8,687.01,687.8,3700.0,687.06,687.8,687.01,687.8,3700.0
2015-04-01 13:50:00,687.6,688.9,687.6,688.43,3500.0,687.6,688.9,687.6,688.43,3500.0
2015-04-01 14:00:00,688.51,689.05,688.39,688.97,4100.0,688.51,689.05,688.39,688.97,4100.0
2015-04-01 14:10:00,688.93,689.53,688.29,688.59,6300.0,688.93,689.53,688.29,688.59,6300.0
2015-04-01 14:20:00,688.6,689.48,688.54,689.29,4900.0,688.6,689.48,688.54,689.29,4900.0
2015-04-01 14:30:00,689.3,689.38,688.31,688.64,5400.0,689.3,689.38,688.31,688.64,5400.0
2015-04-01 14:40:00,688.5,688.64,687.68,688.64,4000.0,688.5,688.64,687.68,688.64,4000.0
2015-04-01 14:50:00,689.45,690.17,689.2,689.7,4200.0,689.45,690.17,689.2,689.7,4200.0
2015-04-01 15:00:00,689.68,690.0,688.64,688.64,6900.0,689.68,690.0,688.64,688.64,6900.0
2015-04-01 15:10:00,688.64,689.48,688.1,689.39,7200.0,688.64,689.48,688.1,689.39,7200.0
2015-04-01 15:20:00,689.13,690.28,689.11,690.11,5800.0,689.13,690.28,689.11,690.11,5800.0
2015-04-01 15:30:00,690.11,691.95,689.77,690.57,14700.0,690.11,691.95,689.77,690.57,14700.0
2015-04-01 15:40:00,690.55,691.69,689.09,691.01,14200.0,690.55,691.69,689.09,691.01,14200.0
2015-04-01 15:50:00,691.04,693.57,690.62,692.77,42600.0,691.04,693.57,690.62,692.77,42600.0
2015-04-02 09:30:00,691.86,692.2,688.91,691.75,6500.0,691.86,692.2,688.91,691.75,6500.0
2015-04-02 09:40:00,690.83,692.6,689.5,692.5,26400.0,690.83,692.6,689.5,692.5,26400.0
2015-04-02 09:50:00,692.58,695.72,692.58,695.36,17800.0,692.58,695.72,692.58,695.36,17800.0
2015-04-02 10:00:00,695.8,696.0,694.9,695.1,13500.0,695.8,696.0,694.9,695.1,13500.0
2015-04-02 10:10:00,694.84,695.28,693.37,693.59,11100.0,694.84,695.28,693.37,693.59,11100.0
2015-04-02 10:20:00,693.25,693.26,690.88,690.89,2700.0,693.25,693.26,690.88,690.89,2700.0
2015-04-02 10:30:00,691.25,691.25,689.55,689.55,3800.0,691.25,691.25,689.55,689.55,3800.0
2015-04-02 10:40:00,689.54,689.72,688.1,689.13,3300.0,689.54,689.72,688.1,689.13,3300.0
2015-04-02 10:50:00,688.59,688.6,686.31,686.54,2600.0,688.59,688.6,686.31,686.54,2600.0
2015-04-02 11:00:00,685.78,688.44,685.78,688.28,2900.0,685.78,688.44,685.78,688.28,2900.0
2015-04-02 11:10:00,688.31,688.31,686.91,687.15,1200.0,688.31,688.31,686.91,687.15,1200.0
2015-04-02 11:20:00,687.14,687.34,686.19,686.19,1700.0,687.14,687.34,686.19,686.19,1700.0
2015-04-02 11:30:00,686.51,686.53,685.45,685.45,3300.0,686.51,686.53,685.45,685.45,3300.0
2015-04-02 11:40:00,685.75,686.59,685.73,685.98,2600.0,685.75,686.59,685.73,685.98,2600.0
2015-04-02 11:50:00,685.78,686.49,685.19,685.92,2400.0,685.78,686.49,685.19,685.92,2400.0
2015-04-02 12:00:00,685.9,686.27,684.82,685.81,2400.0,685.9,686.27,684.82,685.81,2400.0
2015-04-02 12:10:00,685.79,686.18,685.2,685.21,2500.0,685.79,686.18,685.2,685.21,2500.0
2015-04-02 12:20:00,686.29,688.17,685.89,688.16,11500.0,686.29,688.17,685.89,688.16,11500.0
2015-04-02 12:30:00,688.12,688.91,688.09,688.25,3400.0,688.12,688.91,688.09,688.25,3400.0
2015-04-02 12:40:00,688.66,689.15,687.91,687.91,3400.0,688.66,689.15,687.91,687.91,3400.0
2015-04-02 12:50:00,687.88,688.52,686.94,687.31,4500.0,687.88,688.52,686.94,687.31,4500.0
2015-04-02 13:00:00,688.1,688.1,687.21,687.72,500.0,688.1,688.1,687.21,687.72,500.0
2015-04-02 13:10:00,687.4,689.09,686.9,689.09,5400.0,687.4,689.09,686.9,689.09,5400.0
2015-04-02 13:20:00,689.46,689.72,688.98,689.2,2500.0,689.46,689.72,688.98,689.2,2500.0
2015-04-02 13:30:00,689.44,689.64,688.85,689.63,1900.0,689.44,689.64,688.85,689.63,1900.0
2015-04-02 13:40:00,689.19,689.63,688.11,688.11,10500.0,689.19,689.63,688.11,688.11,10500.0
2015-04-02 13:50:00,689.04,689.04,688.11,688.81,2900.0,689.04,689.04,688.11,688.81,2900.0
2015-04-02 14:00:00,689.02,690.07,688.69,689.36,17500.0,689.02,690.07,688.69,689.36,17500.0
2015-04-02 14:10:00,689.54,692.1,689.54,690.9,3900.0,689.54,692.1,689.54,690.9,3900.0
2015-04-02 14:20:00,690.79,691.21,690.05,690.13,18300.0,690.79,691.21,690.05,690.13,18300.0
2015-04-02 14:30:00,690.31,691.04,690.06,690.54,5100.0,690.31,691.04,690.06,690.54,5100.0
2015-04-02 14:40:00,690.1,690.1,688.79,689.57,1300.0,690.1,690.1,688.79,689.57,1300.0
2015-04-02 14:50:00,689.51,689.94,689.16,689.58,4300.0,689.51,689.94,689.16,689.58,4300.0
2015-04-02 15:00:00,690.12,690.46,690.05,690.19,800.0,690.12,690.46,690.05,690.19,800.0
2015-04-02 15:10:00,690.6,690.6,688.94,689.21,3600.0,690.6,690.6,688.94,689.21,3600.0
2015-04-02 15:20:00,688.89,688.94,688.08,688.63,4300.0,688.89,688.94,688.08,688.63,4300.0
2015-04-02 15:30:00,688.38,689.16,688.14,688.77,6900.0,688.38,689.16,688.14,688.77,6900.0
2015-04-02 15:40:00,688.72,690.15,688.38,689.67,6800.0,688.72,690.15,688.38,689.67,6800.0
2015-04-02 15:50:00,690.1,690.2,688.76,688.76,13100.0,690.1,690.2,688.76,688.76,13100.0
2015-04-06 09:30:00,684.77,687.61,684.2,686.5,2100.0,684.77,687.61,684.2,686.5,2100.0
2015-04-06 09:40:00,687.99,690.35,687.99,689.7,19700.0,687.99,690.35,687.99,689.7,19700.0
2015-04-06 09:50:00,690.03,692.5,689.31,692.04,22400.0,690.03,692.5,689.31,692.04,22400.0
2015-04-06 10:00:00,692.14,693.14,692.01,692.6,23300.0,692.14,693.14,692.01,692.6,23300.0
2015-04-06 10:10:00,692.63,694.72,692.18,694.51,16200.0,692.63,694.72,692.18,694.51,16200.0
2015-04-06 10:20:00,695.0,698.0,694.95,698.0,11400.0,695.0,698.0,694.95,698.0,11400.0
2015-04-06 10:30:00,697.98,699.17,697.84,698.27,7700.0,697.98,699.17,697.84,698.27,7700.0
2015-04-06 10:40:00,698.37,699.19,698.08,699.08,2200.0,698.37,699.19,698.08,699.08,2200.0
2015-04-06 10:50:00,698.59,698.59,697.52,698.07,4600.0,698.59,698.59,697.52,698.07,4600.0
2015-04-06 11:00:00,698.12,698.72,697.46,697.5,2400.0,698.12,698.72,697.46,697.5,2400.0
2015-04-06 11:10:00,697.73,697.82,696.16,697.03,1300.0,697.73,697.82,696.16,697.03,1300.0
2015-04-06 11:20:00,696.45,696.5,694.64,696.28,13800.0,696.45,696.5,694.64,696.28,13800.0
2015-04-06 11:30:00,695.87,696.09,694.32,694.58,1500.0,695.87,696.09,694.32,694.58,1500.0
2015-04-06 11:40:00,694.49,694.69,693.6,693.98,900.0,694.49,694.69,693.6,693.98,900.0
2015-04-06 11:50:00,693.15,694.08,693.12,693.59,2000.0,693.15,694.08,693.12,693.59,2000.0
2015-04-06 12:00:00,693.68,694.73,693.47,694.22,3800.0,693.68,694.73,693.47,694.22,3800.0
2015-04-06 12:10:00,694.14,694.21,692.2,692.4,5000.0,694.14,694.21,692.2,692.4,5000.0
2015-04-06 12:20:00,692.54,693.02,692.27,692.28,1500.0,692.54,693.02,692.27,692.28,1500.0
2015-04-06 12:30:00,692.15,692.7,691.72,691.72,1100.0,692.15,692.7,691.72,691.72,1100.0
2015-04-06 12:40:00,691.47,692.21,690.74,690.74,1000.0,691.47,692.21,690.74,690.74,1000.0
2015-04-06 12:50:00,691.41,693.41,690.75,692.57,7400.0,691.41,693.41,690.75,692.57,7400.0
2015-04-06 13:00:00,692.46,693.47,692.35,693.14,3800.0,692.46,693.47,692.35,693.14,3800.0
2015-04-06 13:10:00,693.19,693.19,691.75,692.55,2200.0,693.19,693.19,691.75,692.55,2200.0
2015-04-06 13:20:00,692.51,693.11,692.28,693.11,1300.0,692.51,693.11,692.28,693.11,1300.0
2015-04-06 13:30:00,692.81,693.13,692.53,693.05,1400.0,692.81,693.13,692.53,693.05,1400.0
2015-04-06 13:40:00,693.12,693.12,691.91,692.88,1800.0,693.12,693.12,691.91,692.88,1800.0
2015-04-06 13:50:00,692.54,692.83,692.08,692.53,2800.0,692.54,692.83,692.08,692.53,2800.0
2015-04-06 14:00:00,692.52,692.8,691.08,692.8,5800.0,692.52,692.8,691.08,692.8,5800.0
2015-04-06 14:10:00,693.56,694.54,693.2,694.54,1300.0,693.56,694.54,693.2,694.54,1300.0
2015-04-06 14:20:00,694.54,694.71,693.76,694.36,3300.0,694.54,694.71,693.76,694.36,3300.0
2015-04-06 14:30:00,694.36,695.33,694.36,695.3,3900.0,694.36,695.33,694.36,695.3,3900.0
2015-04-06 14:40:00,695.3,695.77,694.87,695.24,1800.0,695.3,695.77,694.87,695.24,1800.0
2015-04-06 14:50:00,695.55,695.63,695.15,695.46,2200.0,695.55,695.63,695.15,695.46,2200.0
2015-04-06 15:00:00,694.98,695.11,694.44,694.52,3300.0,694.98,695.11,694.44,694.52,3300.0
2015-04-06 15:10:00,694.81,695.14,694.08,694.85,3600.0,694.81,695.14,694.08,694.85,3600.0
2015-04-06 15:20:00,694.85,695.49,694.41,695.45,5600.0,694.85,695.49,694.41,695.45,5600.0
2015-04-06 15:30:00,695.45,696.1,695.09,696.1,6100.0,695.45,696.1,695.09,696.1,6100.0
2015-04-06 15:40:00,696.11,696.56,695.26,695.98,11500.0,696.11,696.56,695.26,695.98,11500.0
2015-04-06 15:50:00,695.41,696.23,695.04,695.84,26100.0,695.41,696.23,695.04,695.84,26100.0
2015-04-07 09:30:00,694.96,695.9,693.02,693.02,3600.0,694.96,695.9,693.02,693.02,3600.0
2015-04-07 09:40:00,693.15,693.7,690.47,693.7,6900.0,693.15,693.7,690.47,693.7,6900.0
2015-04-07 09:50:00,694.12,695.67,694.1,694.88,5600.0,694.12,695.67,694.1,694.88,5600.0
2015-04-07 10:00:00,694.86,695.35,693.91,695.16,4900.0,694.86,695.35,693.91,695.16,4900.0
2015-04-07 10:10:00,694.91,696.49,694.91,696.2,4100.0,694.91,696.49,694.91,696.2,4100.0
2015-04-07 10:20:00,696.22,696.71,695.18,695.57,4600.0,696.22,696.71,695.18,695.57,4600.0
2015-04-07 10:30:00,696.39,696.96,694.82,694.92,4600.0,696.39,696.96,694.82,694.92,4600.0
2015-04-07 10:40:00,695.08,695.08,693.62,694.2,3700.0,695.08,695.08,693.62,694.2,3700.0
2015-04-07 10:50:00,693.87,694.24,693.71,694.07,2200.0,693.87,694.24,693.71,694.07,2200.0
2015-04-07 11:00:00,694.06,695.67,694.06,695.29,6100.0,694.06,695.67,694.06,695.29,6100.0
2015-04-07 11:10:00,695.81,696.43,694.88,694.96,3000.0,695.81,696.43,694.88,694.96,3000.0
2015-04-07 11:20:00,694.88,696.1,694.26,695.46,3800.0,694.88,696.1,694.26,695.46,3800.0
2015-04-07 11:30:00,695.37,696.0,694.75,695.65,5000.0,695.37,696.0,694.75,695.65,5000.0
2015-04-07 11:40:00,695.16,695.84,694.89,695.82,6200.0,695.16,695.84,694.89,695.82,6200.0
2015-04-07 11:50:00,696.3,696.88,696.13,696.14,6500.0,696.3,696.88,696.13,696.14,6500.0
2015-04-07 12:00:00,696.48,697.45,696.38,696.74,1100.0,696.48,697.45,696.38,696.74,1100.0
2015-04-07 12:10:00,696.18,696.89,695.42,696.34,3700.0,696.18,696.89,695.42,696.34,3700.0
2015-04-07 12:20:00,695.98,698.34,695.98,698.23,12500.0,695.98,698.34,695.98,698.23,12500.0
2015-04-07 12:30:00,698.23,698.94,697.47,698.06,4800.0,698.23,698.94,697.47,698.06,4800.0
2015-04-07 12:40:00,697.45,697.51,696.51,696.63,10000.0,697.45,697.51,696.51,696.63,10000.0
2015-04-07 12:50:00,696.25,696.25,695.39,695.96,500.0,696.25,696.25,695.39,695.96,500.0
2015-04-07 13:00:00,695.91,696.43,695.71,696.42,2500.0,695.91,696.43,695.71,696.42,2500.0
2015-04-07 13:10:00,696.06,697.53,696.04,697.41,6600.0,696.06,697.53,696.04,697.41,6600.0
2015-04-07 13:20:00,697.48,697.72,696.7,696.8,1500.0,697.48,697.72,696.7,696.8,1500.0
2015-04-07 13:30:00,697.02,697.81,697.01,697.68,1600.0,697.02,697.81,697.01,697.68,1600.0
2015-04-07 13:40:00,698.14,698.34,697.51,697.51,700.0,698.14,698.34,697.51,697.51,700.0
2015-04-07 13:50:00,697.28,698.2,697.28,697.51,7400.0,697.28,698.2,697.28,697.51,7400.0
2015-04-07 14:00:00,697.6,697.6,696.55,697.17,1600.0,697.6,697.6,696.55,697.17,1600.0
2015-04-07 14:10:00,697.2,697.21,696.32,696.35,1900.0,697.2,697.21,696.32,696.35,1900.0
2015-04-07 14:20:00,696.35,696.35,695.05,695.17,1900.0,696.35,696.35,695.05,695.17,1900.0
2015-04-07 14:30:00,695.52,695.94,695.35,695.53,1000.0,695.52,695.94,695.35,695.53,1000.0
2015-04-07 14:40:00,695.62,696.32,695.46,696.11,3200.0,695.62,696.32,695.46,696.11,3200.0
2015-04-07 14:50:00,696.11,696.3,694.63,694.85,2400.0,696.11,696.3,694.63,694.85,2400.0
2015-04-07 15:00:00,694.71,695.25,693.95,695.25,3000.0,694.71,695.25,693.95,695.25,3000.0
2015-04-07 15:10:00,695.22,695.99,694.99,695.4,2000.0,695.22,695.99,694.99,695.4,2000.0
2015-04-07 15:20:00,695.88,696.01,694.87,695.1,3800.0,695.88,696.01,694.87,695.1,3800.0
2015-04-07 15:30:00,695.43,695.58,694.96,695.01,9900.0,695.43,695.58,694.96,695.01,9900.0
2015-04-07 15:40:00,694.72,695.87,693.93,694.75,6600.0,694.72,695.87,693.93,694.75,6600.0
2015-04-07 15:50:00,694.53,694.53,693.2,693.21,8200.0,694.53,694.53,693.2,693.21,8200.0
2015-04-08 09:30:00,690.91,693.43,690.6,693.43,5600.0,690.91,693.43,690.6,693.43,5600.0
2015-04-08 09:40:00,694.93,695.1,693.57,693.57,600.0,694.93,695.1,693.57,693.57,600.0
2015-04-08 09:50:00,693.73,693.9,692.77,693.28,1000.0,693.73,693.9,692.77,693.28,1000.0
2015-04-08 10:00:00,693.2,693.3,691.23,692.0,5000.0,693.2,693.3,691.23,692.0,5000.0
2015-04-08 10:10:00,691.98,692.71,691.9,692.25,8400.0,691.98,692.71,691.9,692.25,8400.0
2015-04-08 10:20:00,691.5,692.56,691.5,692.06,6600.0,691.5,692.56,691.5,692.06,6600.0
2015-04-08 10:30:00,692.15,693.51,692.03,693.04,3700.0,692.15,693.51,692.03,693.04,3700.0
2015-04-08 10:40:00,692.46,692.89,691.27,692.07,3700.0,692.46,692.89,691.27,692.07,3700.0
2015-04-08 10:50:00,692.47,693.57,691.7,693.55,6500.0,692.47,693.57,691.7,693.55,6500.0
2015-04-08 11:00:00,693.48,693.58,692.75,693.57,1900.0,693.48,693.58,692.75,693.57,1900.0
2015-04-08 11:10:00,693.38,696.39,693.37,695.75,4200.0,693.38,696.39,693.37,695.75,4200.0
2015-04-08 11:20:00,696.54,696.88,695.68,695.69,2600.0,696.54,696.88,695.68,695.69,2600.0
2015-04-08 11:30:00,696.39,696.58,695.77,695.77,1100.0,696.39,696.58,695.77,695.77,1100.0
2015-04-08 11:40:00,696.34,697.14,695.81,697.0,3100.0,696.34,697.14,695.81,697.0,3100.0
2015-04-08 11:50:00,697.57,698.5,697.57,698.17,1700.0,697.57,698.5,697.57,698.17,1700.0
2015-04-08 12:00:00,698.43,698.43,697.46,698.07,1200.0,698.43,698.43,697.46,698.07,1200.0
2015-04-08 12:10:00,698.06,698.06,697.33,697.94,1800.0,698.06,698.06,697.33,697.94,1800.0
2015-04-08 12:20:00,697.98,698.0,697.19,697.19,900.0,697.98,698.0,697.19,697.19,900.0
2015-04-08 12:30:00,697.32,697.89,696.88,697.35,1200.0,697.32,697.89,696.88,697.35,1200.0
2015-04-08 12:40:00,697.4,697.93,697.25,697.51,1300.0,697.4,697.93,697.25,697.51,1300.0
2015-04-08 12:50:00,697.83,697.83,696.75,697.47,5400.0,697.83,697.83,696.75,697.47,5400.0
2015-04-08 13:00:00,697.26,697.28,696.95,696.99,900.0,697.26,697.28,696.95,696.99,900.0
2015-04-08 13:10:00,696.75,697.09,696.5,696.91,3700.0,696.75,697.09,696.5,696.91,3700.0
2015-04-08 13:20:00,696.95,697.49,696.74,697.46,1300.0,696.95,697.49,696.74,697.46,1300.0
2015-04-08 13:30:00,696.99,697.06,696.5,696.5,1000.0,696.99,697.06,696.5,696.5,1000.0
2015-04-08 13:40:00,696.6,697.0,696.4,696.4,5700.0,696.6,697.0,696.4,696.4,5700.0
2015-04-08 13:50:00,696.3,697.17,696.3,696.73,1800.0,696.3,697.17,696.3,696.73,1800.0
2015-04-08 14:00:00,696.5,696.74,695.75,695.75,9200.0,696.5,696.74,695.75,695.75,9200.0
2015-04-08 14:10:00,695.94,698.91,695.79,698.9,6500.0,695.94,698.91,695.79,698.9,6500.0
2015-04-08 14:20:00,699.59,699.95,699.19,699.2,1800.0,699.59,699.95,699.19,699.2,1800.0
2015-04-08 14:30:00,699.02,699.68,699.01,699.01,1300.0,699.02,699.68,699.01,699.01,1300.0
2015-04-08 14:40:00,699.09,699.31,698.41,699.01,3700.0,699.09,699.31,698.41,699.01,3700.0
2015-04-08 14:50:00,698.75,699.07,696.93,697.42,1900.0,698.75,699.07,696.93,697.42,1900.0
2015-04-08 15:00:00,697.41,697.66,696.95,697.31,3800.0,697.41,697.66,696.95,697.31,3800.0
2015-04-08 15:10:00,697.3,697.5,697.3,697.46,8300.0,697.3,697.5,697.3,697.46,8300.0
2015-04-08 15:20:00,697.3,698.2,697.3,697.72,8300.0,697.3,698.2,697.3,697.72,8300.0
2015-04-08 15:30:00,697.98,698.33,697.3,698.17,3800.0,697.98,698.33,697.3,698.17,3800.0
2015-04-08 15:40:00,697.85,698.14,697.3,697.3,4000.0,697.85,698.14,697.3,697.3,4000.0
2015-04-08 15:50:00,697.31,698.7,697.3,698.51,14800.0,697.31,698.7,697.3,698.51,14800.0
2015-04-09 09:30:00,696.56,699.64,696.56,699.61,1500.0,696.56,699.64,696.56,699.61,1500.0
2015-04-09 09:40:00,698.0,698.5,695.67,696.04,7300.0,698.0,698.5,695.67,696.04,7300.0
2015-04-09 09:50:00,696.02,696.48,694.29,694.42,6300.0,696.02,696.48,694.29,694.42,6300.0
2015-04-09 10:00:00,695.58,696.55,695.39,696.28,3700.0,695.58,696.55,695.39,696.28,3700.0
2015-04-09 10:10:00,696.11,697.5,695.72,696.09,5300.0,696.11,697.5,695.72,696.09,5300.0
2015-04-09 10:20:00,696.08,696.58,695.07,696.03,3000.0,696.08,696.58,695.07,696.03,3000.0
2015-04-09 10:30:00,695.53,696.9,695.19,696.72,3200.0,695.53,696.9,695.19,696.72,3200.0
2015-04-09 10:40:00,696.76,696.76,695.79,696.49,3500.0,696.76,696.76,695.79,696.49,3500.0
2015-04-09 10:50:00,696.49,696.7,695.4,696.7,4000.0,696.49,696.7,695.4,696.7,4000.0
2015-04-09 11:00:00,696.27,696.5,694.45,694.45,4900.0,696.27,696.5,694.45,694.45,4900.0
2015-04-09 11:10:00,694.45,694.56,692.91,693.0,1300.0,694.45,694.56,692.91,693.0,1300.0
2015-04-09 11:20:00,692.52,692.75,690.82,692.0,3400.0,692.52,692.75,690.82,692.0,3400.0
2015-04-09 11:30:00,691.69,693.0,691.69,692.22,2100.0,691.69,693.0,691.69,692.22,2100.0
2015-04-09 11:40:00,692.25,693.76,691.86,693.06,5400.0,692.25,693.76,691.86,693.06,5400.0
2015-04-09 11:50:00,693.47,694.09,692.79,693.53,5400.0,693.47,694.09,692.79,693.53,5400.0
2015-04-09 12:00:00,692.82,694.1,692.73,693.59,10100.0,692.82,694.1,692.73,693.59,10100.0
2015-04-09 12:10:00,693.38,694.43,693.0,693.72,6900.0,693.38,694.43,693.0,693.72,6900.0
2015-04-09 12:20:00,693.61,693.9,693.19,693.46,4300.0,693.61,693.9,693.19,693.46,4300.0
2015-04-09 12:30:00,693.84,693.85,693.06,693.06,1200.0,693.84,693.85,693.06,693.06,1200.0
2015-04-09 12:40:00,693.16,693.48,692.88,693.11,1200.0,693.16,693.48,692.88,693.11,1200.0
2015-04-09 12:50:00,692.9,693.59,692.9,693.08,1500.0,692.9,693.59,692.9,693.08,1500.0
2015-04-09 13:00:00,693.15,693.15,692.3,692.95,2400.0,693.15,693.15,692.3,692.95,2400.0
2015-04-09 13:10:00,693.17,693.65,692.47,692.82,3800.0,693.17,693.65,692.47,692.82,3800.0
2015-04-09 13:20:00,692.83,693.06,692.56,692.56,1800.0,692.83,693.06,692.56,692.56,1800.0
2015-04-09 13:30:00,692.56,692.56,691.93,692.39,1600.0,692.56,692.56,691.93,692.39,1600.0
2015-04-09 13:40:00,692.05,692.39,691.85,692.35,2700.0,692.05,692.39,691.85,692.35,2700.0
2015-04-09 13:50:00,692.42,692.8,691.93,692.78,4900.0,692.42,692.8,691.93,692.78,4900.0
2015-04-09 14:00:00,692.81,693.76,692.81,693.32,4300.0,692.81,693.76,692.81,693.32,4300.0
2015-04-09 14:10:00,693.67,695.54,693.67,694.67,6000.0,693.67,695.54,693.67,694.67,6000.0
2015-04-09 14:20:00,694.67,694.67,693.21,693.21,2200.0,694.67,694.67,693.21,693.21,2200.0
2015-04-09 14:30:00,693.22,694.16,693.22,694.16,1400.0,693.22,694.16,693.22,694.16,1400.0
2015-04-09 14:40:00,694.95,695.21,694.47,694.47,4200.0,694.95,695.21,694.47,694.47,4200.0
2015-04-09 14:50:00,694.51,695.47,694.27,695.03,3100.0,694.51,695.47,694.27,695.03,3100.0
2015-04-09 15:00:00,694.97,695.55,694.96,695.43,4500.0,694.97,695.55,694.96,695.43,4500.0
2015-04-09 15:10:00,695.94,697.76,695.62,697.21,22900.0,695.94,697.76,695.62,697.21,22900.0
2015-04-09 15:20:00,697.08,697.08,696.04,696.04,4100.0,697.08,697.08,696.04,696.04,4100.0
2015-04-09 15:30:00,696.43,696.43,695.26,695.46,3300.0,696.43,696.43,695.26,695.46,3300.0
2015-04-09 15:40:00,695.51,696.18,694.93,696.03,5200.0,695.51,696.18,694.93,696.03,5200.0
2015-04-09 15:50:00,695.04,695.87,695.04,695.52,10000.0,695.04,695.87,695.04,695.52,10000.0
2015-04-10 09:30:00,698.65,701.1,696.03,701.09,8500.0,698.65,701.1,696.03,701.09,8500.0
2015-04-10 09:40:00,700.49,700.49,697.4,697.91,2000.0,700.49,700.49,697.4,697.91,2000.0
2015-04-10 09:50:00,698.16,699.47,697.65,697.65,2200.0,698.16,699.47,697.65,697.65,2200.0
2015-04-10 10:00:00,698.52,698.52,697.13,697.63,2500.0,698.52,698.52,697.13,697.63,2500.0
2015-04-10 10:10:00,697.68,698.08,697.15,698.08,600.0,697.68,698.08,697.15,698.08,600.0
2015-04-10 10:20:00,697.67,698.43,697.66,698.43,600.0,697.67,698.43,697.66,698.43,600.0
2015-04-10 10:30:00,699.01,699.21,698.66,698.82,2900.0,699.01,699.21,698.66,698.82,2900.0
2015-04-10 10:40:00,698.96,698.96,697.66,698.28,2000.0,698.96,698.96,697.66,698.28,2000.0
2015-04-10 10:50:00,698.68,699.2,698.68,699.18,500.0,698.68,699.2,698.68,699.18,500.0
2015-04-10 11:00:00,699.84,700.34,699.69,699.95,2000.0,699.84,700.34,699.69,699.95,2000.0
2015-04-10 11:10:00,699.67,699.69,699.19,699.61,1400.0,699.67,699.69,699.19,699.61,1400.0
2015-04-10 11:20:00,699.78,700.79,699.78,700.38,5400.0,699.78,700.79,699.78,700.38,5400.0
2015-04-10 11:30:00,700.49,700.51,699.89,699.89,1700.0,700.49,700.51,699.89,699.89,1700.0
2015-04-10 11:40:00,700.32,700.42,700.2,700.2,1500.0,700.32,700.42,700.2,700.2,1500.0
2015-04-10 11:50:00,700.02,700.84,699.96,700.09,2800.0,700.02,700.84,699.96,700.09,2800.0
2015-04-10 12:00:00,700.73,700.73,699.77,699.83,3400.0,700.73,700.73,699.77,699.83,3400.0
2015-04-10 12:10:00,700.01,700.19,699.78,700.19,2600.0,700.01,700.19,699.78,700.19,2600.0
2015-04-10 12:20:00,700.22,700.22,699.85,700.14,1400.0,700.22,700.22,699.85,700.14,1400.0
2015-04-10 12:30:00,700.14,700.38,700.04,700.12,1200.0,700.14,700.38,700.04,700.12,1200.0
2015-04-10 12:40:00,700.25,700.39,699.85,700.39,1900.0,700.25,700.39,699.85,700.39,1900.0
2015-04-10 12:50:00,700.41,700.62,700.4,700.57,2700.0,700.41,700.62,700.4,700.57,2700.0
2015-04-10 13:00:00,700.58,700.66,700.58,700.61,600.0,700.58,700.66,700.58,700.61,600.0
2015-04-10 13:10:00,700.0,700.44,700.0,700.23,2000.0,700.0,700.44,700.0,700.23,2000.0
2015-04-10 13:20:00,700.41,700.46,700.11,700.11,900.0,700.41,700.46,700.11,700.11,900.0
2015-04-10 13:30:00,700.64,701.27,700.64,701.12,2100.0,700.64,701.27,700.64,701.12,2100.0
2015-04-10 13:40:00,701.12,701.12,700.9,700.9,1100.0,701.12,701.12,700.9,700.9,1100.0
2015-04-10 13:50:00,700.95,701.06,700.95,701.06,800.0,700.95,701.06,700.95,701.06,800.0
2015-04-10 14:00:00,701.05,701.24,700.73,700.73,2100.0,701.05,701.24,700.73,700.73,2100.0
2015-04-10 14:10:00,701.25,701.26,700.92,700.92,800.0,701.25,701.26,700.92,700.92,800.0
2015-04-10 14:20:00,700.93,700.94,700.88,700.93,800.0,700.93,700.94,700.88,700.93,800.0
2015-04-10 14:30:00,700.62,700.75,700.62,700.74,400.0,700.62,700.75,700.62,700.74,400.0
2015-04-10 14:40:00,701.19,701.41,700.97,701.41,2100.0,701.19,701.41,700.97,701.41,2100.0
2015-04-10 14:50:00,701.34,701.77,701.34,701.77,300.0,701.34,701.77,701.34,701.77,300.0
2015-04-10 15:00:00,701.77,701.81,701.48,701.81,1800.0,701.77,701.81,701.48,701.81,1800.0
2015-04-10 15:10:00,701.84,701.84,701.42,701.42,1300.0,701.84,701.84,701.42,701.42,1300.0
2015-04-10 15:20:00,701.42,701.44,700.92,701.1,1900.0,701.42,701.44,700.92,701.1,1900.0
2015-04-10 15:30:00,701.4,701.75,700.96,701.75,2600.0,701.4,701.75,700.96,701.75,2600.0
2015-04-10 15:40:00,701.64,701.64,701.23,701.3,2100.0,701.64,701.64,701.23,701.3,2100.0
2015-04-10 15:50:00,701.56,702.25,701.36,702.05,11300.0,701.56,702.25,701.36,702.05,11300.0
2015-04-13 09:30:00,699.0,702.02,699.0,700.45,3300.0,699.0,702.02,699.0,700.45,3300.0
2015-04-13 09:40:00,701.86,704.45,701.3,703.34,7600.0,701.86,704.45,701.3,703.34,7600.0
2015-04-13 09:50:00,703.51,703.76,702.68,703.01,4200.0,703.51,703.76,702.68,703.01,4200.0
2015-04-13 10:00:00,703.85,704.19,703.01,703.21,1400.0,703.85,704.19,703.01,703.21,1400.0
2015-04-13 10:10:00,702.23,702.23,702.05,702.08,300.0,702.23,702.23,702.05,702.08,300.0
2015-04-13 10:20:00,702.49,703.63,702.48,703.63,1300.0,702.49,703.63,702.48,703.63,1300.0
2015-04-13 10:30:00,703.63,703.63,702.86,702.86,1600.0,703.63,703.63,702.86,702.86,1600.0
2015-04-13 10:40:00,702.62,703.17,702.62,702.64,1300.0,702.62,703.17,702.62,702.64,1300.0
2015-04-13 10:50:00,702.79,702.93,702.6,702.61,600.0,702.79,702.93,702.6,702.61,600.0
2015-04-13 11:00:00,702.75,703.1,702.67,703.1,600.0,702.75,703.1,702.67,703.1,600.0
2015-04-13 11:10:00,702.71,702.71,702.13,702.13,500.0,702.71,702.71,702.13,702.13,500.0
2015-04-13 11:20:00,701.88,701.88,700.94,701.09,2000.0,701.88,701.88,700.94,701.09,2000.0
2015-04-13 11:30:00,701.58,701.58,699.45,699.82,1100.0,701.58,701.58,699.45,699.82,1100.0
2015-04-13 11:40:00,699.43,699.49,698.11,698.11,2100.0,699.43,699.49,698.11,698.11,2100.0
2015-04-13 11:50:00,698.14,698.14,696.15,696.71,2300.0,698.14,698.14,696.15,696.71,2300.0
2015-04-13 12:00:00,696.73,699.7,696.73,699.7,2100.0,696.73,699.7,696.73,699.7,2100.0
2015-04-13 12:10:00,699.62,701.45,699.27,701.45,2300.0,699.62,701.45,699.27,701.45,2300.0
2015-04-13 12:20:00,701.06,701.12,700.79,700.84,1300.0,701.06,701.12,700.79,700.84,1300.0
2015-04-13 12:30:00,700.52,701.03,700.52,701.03,400.0,700.52,701.03,700.52,701.03,400.0
2015-04-13 12:40:00,700.72,701.22,700.7,700.8,1500.0,700.72,701.22,700.7,700.8,1500.0
2015-04-13 12:50:00,700.74,700.74,699.71,699.72,800.0,700.74,700.74,699.71,699.72,800.0
2015-04-13 13:00:00,699.79,699.89,698.96,698.96,1200.0,699.79,699.89,698.96,698.96,1200.0
2015-04-13 13:10:00,699.11,699.87,698.92,699.75,2100.0,699.11,699.87,698.92,699.75,2100.0
2015-04-13 13:20:00,699.56,699.87,697.68,697.98,3100.0,699.56,699.87,697.68,697.98,3100.0
2015-04-13 13:30:00,697.9,698.3,697.72,698.3,1200.0,697.9,698.3,697.72,698.3,1200.0
2015-04-13 13:40:00,698.88,699.83,698.36,699.49,3200.0,698.88,699.83,698.36,699.49,3200.0
2015-04-13 13:50:00,699.6,699.9,698.88,699.14,13400.0,699.6,699.9,698.88,699.14,13400.0
2015-04-13 14:00:00,699.42,700.25,699.42,699.74,1300.0,699.42,700.25,699.42,699.74,1300.0
2015-04-13 14:10:00,700.22,700.23,699.54,699.54,1400.0,700.22,700.23,699.54,699.54,1400.0
2015-04-13 14:20:00,699.58,699.96,699.58,699.96,500.0,699.58,699.96,699.58,699.96,500.0
2015-04-13 14:30:00,699.88,700.94,699.88,700.94,2400.0,699.88,700.94,699.88,700.94,2400.0
2015-04-13 14:40:00,701.36,701.36,700.11,700.11,1800.0,701.36,701.36,700.11,700.11,1800.0
2015-04-13 14:50:00,700.52,701.51,700.27,700.77,2300.0,700.52,701.51,700.27,700.77,2300.0
2015-04-13 15:00:00,700.86,701.22,700.01,701.17,4300.0,700.86,701.22,700.01,701.17,4300.0
2015-04-13 15:10:00,701.17,701.55,700.42,700.7,4000.0,701.17,701.55,700.42,700.7,4000.0
2015-04-13 15:20:00,700.43,700.77,699.73,699.77,1300.0,700.43,700.77,699.73,699.77,1300.0
2015-04-13 15:30:00,699.77,700.67,699.75,700.66,3400.0,699.77,700.67,699.75,700.66,3400.0
2015-04-13 15:40:00,700.39,700.65,699.71,699.74,1700.0,700.39,700.65,699.71,699.74,1700.0
2015-04-13 15:50:00,699.21,699.79,698.49,698.91,7000.0,699.21,699.79,698.49,698.91,7000.0
2015-04-14 09:30:00,696.09,699.0,695.1,697.76,6000.0,696.09,699.0,695.1,697.76,6000.0
2015-04-14 09:40:00,695.61,696.62,693.58,695.27,3800.0,695.61,696.62,693.58,695.27,3800.0
2015-04-14 09:50:00,694.59,695.25,690.83,690.83,2600.0,694.59,695.25,690.83,690.83,2600.0
2015-04-14 10:00:00,691.01,692.32,690.24,691.52,4900.0,691.01,692.32,690.24,691.52,4900.0
2015-04-14 10:10:00,691.1,693.75,690.6,693.42,6200.0,691.1,693.75,690.6,693.42,6200.0
2015-04-14 10:20:00,693.85,695.09,693.67,694.69,2600.0,693.85,695.09,693.67,694.69,2600.0
2015-04-14 10:30:00,694.11,695.35,693.86,694.69,5000.0,694.11,695.35,693.86,694.69,5000.0
2015-04-14 10:40:00,694.58,695.8,694.08,695.8,3800.0,694.58,695.8,694.08,695.8,3800.0
2015-04-14 10:50:00,695.53,696.75,695.18,696.34,4800.0,695.53,696.75,695.18,696.34,4800.0
2015-04-14 11:00:00,696.23,697.03,695.61,696.2,3800.0,696.23,697.03,695.61,696.2,3800.0
2015-04-14 11:10:00,696.29,698.49,696.29,697.93,4800.0,696.29,698.49,696.29,697.93,4800.0
2015-04-14 11:20:00,698.12,698.12,697.03,697.2,1300.0,698.12,698.12,697.03,697.2,1300.0
2015-04-14 11:30:00,697.74,698.14,696.49,696.49,3300.0,697.74,698.14,696.49,696.49,3300.0
2015-04-14 11:40:00,696.09,696.79,696.09,696.22,1200.0,696.09,696.79,696.09,696.22,1200.0
2015-04-14 11:50:00,696.21,696.21,695.22,695.36,2700.0,696.21,696.21,695.22,695.36,2700.0
2015-04-14 12:00:00,695.8,696.3,695.55,695.55,2300.0,695.8,696.3,695.55,695.55,2300.0
2015-04-14 12:10:00,695.63,696.0,695.43,695.82,1300.0,695.63,696.0,695.43,695.82,1300.0
2015-04-14 12:20:00,695.85,696.01,695.57,695.59,1100.0,695.85,696.01,695.57,695.59,1100.0
2015-04-14 12:30:00,696.28,697.95,696.27,696.79,2200.0,696.28,697.95,696.27,696.79,2200.0
2015-04-14 12:40:00,696.86,697.19,696.55,696.78,2500.0,696.86,697.19,696.55,696.78,2500.0
2015-04-14 12:50:00,696.47,697.3,696.47,697.1,1000.0,696.47,697.3,696.47,697.1,1000.0
2015-04-14 13:00:00,696.61,696.76,695.56,695.56,1600.0,696.61,696.76,695.56,695.56,1600.0
2015-04-14 13:10:00,695.77,696.52,695.77,696.0,1300.0,695.77,696.52,695.77,696.0,1300.0
2015-04-14 13:20:00,695.42,697.44,695.2,697.44,11900.0,695.42,697.44,695.2,697.44,11900.0
2015-04-14 13:30:00,697.6,698.06,697.35,697.99,9500.0,697.6,698.06,697.35,697.99,9500.0
2015-04-14 13:40:00,697.58,697.75,697.21,697.75,400.0,697.58,697.75,697.21,697.75,400.0
2015-04-14 13:50:00,697.86,697.86,696.53,696.53,2200.0,697.86,697.86,696.53,696.53,2200.0
2015-04-14 14:00:00,697.13,697.65,695.52,695.52,3600.0,697.13,697.65,695.52,695.52,3600.0
2015-04-14 14:10:00,695.56,696.11,695.56,695.85,3400.0,695.56,696.11,695.56,695.85,3400.0
2015-04-14 14:20:00,695.53,695.82,695.18,695.36,1400.0,695.53,695.82,695.18,695.36,1400.0
2015-04-14 14:30:00,695.81,697.21,695.81,696.01,2600.0,695.81,697.21,695.81,696.01,2600.0
2015-04-14 14:40:00,696.11,696.12,694.21,694.23,3600.0,696.11,696.12,694.21,694.23,3600.0
2015-04-14 14:50:00,694.26,695.86,694.26,695.3,3000.0,694.26,695.86,694.26,695.3,3000.0
2015-04-14 15:00:00,696.52,696.65,695.51,696.08,1600.0,696.52,696.65,695.51,696.08,1600.0
2015-04-14 15:10:00,696.13,697.59,696.13,697.57,2000.0,696.13,697.59,696.13,697.57,2000.0
2015-04-14 15:20:00,697.08,697.52,695.45,696.44,2700.0,697.08,697.52,695.45,696.44,2700.0
2015-04-14 15:30:00,696.66,696.66,695.19,695.2,2400.0,696.66,696.66,695.19,695.2,2400.0
2015-04-14 15:40:00,695.61,695.61,694.59,695.47,4100.0,695.61,695.61,694.59,695.47,4100.0
2015-04-14 15:50:00,695.74,696.26,695.48,696.09,9400.0,695.74,696.26,695.48,696.09,9400.0
2015-04-15 09:30:00,698.0,699.25,695.11,695.11,1500.0,698.0,699.25,695.11,695.11,1500.0
2015-04-15 09:40:00,696.06,696.16,695.15,696.0,900.0,696.06,696.16,695.15,696.0,900.0
2015-04-15 09:50:00,696.23,696.23,693.08,693.87,4000.0,696.23,696.23,693.08,693.87,4000.0
2015-04-15 10:00:00,695.56,696.49,695.01,695.97,1300.0,695.56,696.49,695.01,695.97,1300.0
2015-04-15 10:10:00,695.42,695.87,694.37,695.69,4300.0,695.42,695.87,694.37,695.69,4300.0
2015-04-15 10:20:00,696.27,696.93,695.85,696.26,4000.0,696.27,696.93,695.85,696.26,4000.0
2015-04-15 10:30:00,695.91,695.91,694.36,694.75,5200.0,695.91,695.91,694.36,694.75,5200.0
2015-04-15 10:40:00,694.19,694.66,693.55,693.56,1000.0,694.19,694.66,693.55,693.56,1000.0
2015-04-15 10:50:00,693.76,695.5,693.55,695.5,12300.0,693.76,695.5,693.55,695.5,12300.0
2015-04-15 11:00:00,695.52,695.52,694.37,694.55,3500.0,695.52,695.52,694.37,694.55,3500.0
2015-04-15 11:10:00,694.31,694.8,693.5,693.5,3800.0,694.31,694.8,693.5,693.5,3800.0
2015-04-15 11:20:00,693.02,693.02,691.74,691.77,5400.0,693.02,693.02,691.74,691.77,5400.0
2015-04-15 11:30:00,691.75,691.75,689.49,689.49,2800.0,691.75,691.75,689.49,689.49,2800.0
2015-04-15 11:40:00,689.15,691.39,689.14,691.39,6100.0,689.15,691.39,689.14,691.39,6100.0
2015-04-15 11:50:00,691.41,691.64,691.03,691.04,2000.0,691.41,691.64,691.03,691.04,2000.0
2015-04-15 12:00:00,691.05,692.05,690.75,691.58,3500.0,691.05,692.05,690.75,691.58,3500.0
2015-04-15 12:10:00,691.94,692.6,691.56,692.6,5400.0,691.94,692.6,691.56,692.6,5400.0
2015-04-15 12:20:00,692.72,693.12,692.01,692.32,4200.0,692.72,693.12,692.01,692.32,4200.0
2015-04-15 12:30:00,692.06,692.21,691.3,691.79,7200.0,692.06,692.21,691.3,691.79,7200.0
2015-04-15 12:40:00,692.19,692.79,691.22,691.22,4200.0,692.19,692.79,691.22,691.22,4200.0
2015-04-15 12:50:00,691.24,692.03,691.07,691.48,2500.0,691.24,692.03,691.07,691.48,2500.0
2015-04-15 13:00:00,691.73,692.78,691.73,692.02,1700.0,691.73,692.78,691.73,692.02,1700.0
2015-04-15 13:10:00,692.01,693.6,692.01,693.22,4000.0,692.01,693.6,692.01,693.22,4000.0
2015-04-15 13:20:00,693.35,694.3,693.35,694.05,2500.0,693.35,694.3,693.35,694.05,2500.0
2015-04-15 13:30:00,694.41,694.92,693.95,693.95,3400.0,694.41,694.92,693.95,693.95,3400.0
2015-04-15 13:40:00,694.35,694.91,693.32,693.41,3600.0,694.35,694.91,693.32,693.41,3600.0
2015-04-15 13:50:00,692.94,694.77,692.94,694.11,2300.0,692.94,694.77,692.94,694.11,2300.0
2015-04-15 14:00:00,694.56,694.88,693.98,694.36,8500.0,694.56,694.88,693.98,694.36,8500.0
2015-04-15 14:10:00,694.02,694.74,693.75,694.74,17000.0,694.02,694.74,693.75,694.74,17000.0
2015-04-15 14:20:00,694.33,694.87,693.48,693.55,2800.0,694.33,694.87,693.48,693.55,2800.0
2015-04-15 14:30:00,693.51,693.81,692.55,692.64,4500.0,693.51,693.81,692.55,692.64,4500.0
2015-04-15 14:40:00,692.62,694.25,692.6,693.57,4800.0,692.62,694.25,692.6,693.57,4800.0
2015-04-15 14:50:00,693.73,694.8,693.73,694.12,4500.0,693.73,694.8,693.73,694.12,4500.0
2015-04-15 15:00:00,694.12,694.12,693.53,693.57,1400.0,694.12,694.12,693.53,693.57,1400.0
2015-04-15 15:10:00,693.6,694.06,693.07,694.01,5200.0,693.6,694.06,693.07,694.01,5200.0
2015-04-15 15:20:00,693.69,695.83,693.64,695.83,14300.0,693.69,695.83,693.64,695.83,14300.0
2015-04-15 15:30:00,695.8,696.66,695.61,696.61,11500.0,695.8,696.66,695.61,696.61,11500.0
2015-04-15 15:40:00,696.13,696.78,694.88,694.88,7800.0,696.13,696.78,694.88,694.88,7800.0
2015-04-15 15:50:00,694.65,695.0,693.73,693.92,12300.0,694.65,695.0,693.73,693.92,12300.0
2015-04-16 09:30:00,690.0,692.98,686.85,686.85,11600.0,690.0,692.98,686.85,686.85,11600.0
2015-04-16 09:40:00,686.86,689.88,686.12,689.59,5100.0,686.86,689.88,686.12,689.59,5100.0
2015-04-16 09:50:00,689.34,689.34,688.0,688.79,4000.0,689.34,689.34,688.0,688.79,4000.0
2015-04-16 10:00:00,688.64,690.04,688.2,688.59,3200.0,688.64,690.04,688.2,688.59,3200.0
2015-04-16 10:10:00,688.81,690.39,688.68,690.31,3800.0,688.81,690.39,688.68,690.31,3800.0
2015-04-16 10:20:00,689.95,690.33,689.27,689.84,3400.0,689.95,690.33,689.27,689.84,3400.0
2015-04-16 10:30:00,689.3,689.4,688.57,688.82,1900.0,689.3,689.4,688.57,688.82,1900.0
2015-04-16 10:40:00,689.1,689.4,688.77,689.4,2900.0,689.1,689.4,688.77,689.4,2900.0
2015-04-16 10:50:00,689.47,690.23,688.88,689.61,6100.0,689.47,690.23,688.88,689.61,6100.0
2015-04-16 11:00:00,689.0,690.6,689.0,689.67,6000.0,689.0,690.6,689.0,689.67,6000.0
2015-04-16 11:10:00,690.01,690.16,689.31,689.36,1200.0,690.01,690.16,689.31,689.36,1200.0
2015-04-16 11:20:00,689.12,689.43,688.27,688.64,3500.0,689.12,689.43,688.27,688.64,3500.0
2015-04-16 11:30:00,688.11,688.33,687.6,687.6,2100.0,688.11,688.33,687.6,687.6,2100.0
2015-04-16 11:40:00,687.65,687.68,686.69,687.41,2800.0,687.65,687.68,686.69,687.41,2800.0
2015-04-16 11:50:00,687.84,688.84,687.84,688.84,6900.0,687.84,688.84,687.84,688.84,6900.0
2015-04-16 12:00:00,688.88,690.56,688.88,690.17,10700.0,688.88,690.56,688.88,690.17,10700.0
2015-04-16 12:10:00,690.2,690.34,689.98,689.98,1000.0,690.2,690.34,689.98,689.98,1000.0
2015-04-16 12:20:00,689.98,690.21,689.6,689.75,6800.0,689.98,690.21,689.6,689.75,6800.0
2015-04-16 12:30:00,689.89,691.4,689.63,691.25,15800.0,689.89,691.4,689.63,691.25,15800.0
2015-04-16 12:40:00,691.15,692.56,691.05,692.2,7000.0,691.15,692.56,691.05,692.2,7000.0
2015-04-16 12:50:00,692.06,692.19,691.62,691.86,1000.0,692.06,692.19,691.62,691.86,1000.0
2015-04-16 13:00:00,691.97,692.31,691.72,692.24,6300.0,691.97,692.31,691.72,692.24,6300.0
2015-04-16 13:10:00,692.24,693.06,692.01,693.05,4300.0,692.24,693.06,692.01,693.05,4300.0
2015-04-16 13:20:00,692.61,692.63,690.82,690.82,2700.0,692.61,692.63,690.82,690.82,2700.0
2015-04-16 13:30:00,690.88,691.09,689.87,690.46,7800.0,690.88,691.09,689.87,690.46,7800.0
2015-04-16 13:40:00,690.46,691.56,690.23,691.56,3400.0,690.46,691.56,690.23,691.56,3400.0
2015-04-16 13:50:00,691.45,691.92,691.45,691.7,500.0,691.45,691.92,691.45,691.7,500.0
2015-04-16 14:00:00,691.74,693.96,691.73,693.75,9500.0,691.74,693.96,691.73,693.75,9500.0
2015-04-16 14:10:00,693.88,693.95,692.38,693.86,7000.0,693.88,693.95,692.38,693.86,7000.0
2015-04-16 14:20:00,693.73,694.15,693.36,693.37,5800.0,693.73,694.15,693.36,693.37,5800.0
2015-04-16 14:30:00,693.35,693.39,693.01,693.36,1500.0,693.35,693.39,693.01,693.36,1500.0
2015-04-16 14:40:00,693.34,694.13,693.3,694.04,4800.0,693.34,694.13,693.3,694.04,4800.0
2015-04-16 14:50:00,693.75,694.22,693.46,693.46,2000.0,693.75,694.22,693.46,693.46,2000.0
2015-04-16 15:00:00,693.2,694.18,693.19,693.48,4100.0,693.2,694.18,693.19,693.48,4100.0
2015-04-16 15:10:00,694.04,694.3,693.63,693.78,4500.0,694.04,694.3,693.63,693.78,4500.0
2015-04-16 15:20:00,693.78,693.97,692.64,693.27,6700.0,693.78,693.97,692.64,693.27,6700.0
2015-04-16 15:30:00,693.15,693.88,693.04,693.04,6100.0,693.15,693.88,693.04,693.04,6100.0
2015-04-16 15:40:00,692.93,693.52,692.03,692.96,12100.0,692.93,693.52,692.03,692.96,12100.0
2015-04-16 15:50:00,692.83,692.96,691.55,692.03,18400.0,692.83,692.96,691.55,692.03,18400.0
2015-04-17 09:30:00,686.38,689.45,686.38,689.18,11900.0,686.38,689.45,686.38,689.18,11900.0
2015-04-17 09:40:00,689.19,689.19,685.4,685.87,2000.0,689.19,689.19,685.4,685.87,2000.0
2015-04-17 09:50:00,686.0,686.74,685.0,685.0,4400.0,686.0,686.74,685.0,685.0,4400.0
2015-04-17 10:00:00,685.0,685.16,682.31,682.31,6400.0,685.0,685.16,682.31,682.31,6400.0
2015-04-17 10:10:00,682.3,683.65,681.69,683.65,6300.0,682.3,683.65,681.69,683.65,6300.0
2015-04-17 10:20:00,683.87,684.98,683.8,683.93,4800.0,683.87,684.98,683.8,683.93,4800.0
2015-04-17 10:30:00,683.81,684.98,683.8,684.53,9800.0,683.81,684.98,683.8,684.53,9800.0
2015-04-17 10:40:00,684.14,685.1,683.69,683.69,4500.0,684.14,685.1,683.69,683.69,4500.0
2015-04-17 10:50:00,683.93,683.99,682.92,683.24,2700.0,683.93,683.99,682.92,683.24,2700.0
2015-04-17 11:00:00,683.19,683.19,682.0,682.0,2400.0,683.19,683.19,682.0,682.0,2400.0
2015-04-17 11:10:00,682.35,683.94,682.17,683.94,3500.0,682.35,683.94,682.17,683.94,3500.0
2015-04-17 11:20:00,684.25,684.85,683.93,683.93,2000.0,684.25,684.85,683.93,683.93,2000.0
2015-04-17 11:30:00,683.91,684.04,682.71,682.72,1500.0,683.91,684.04,682.71,682.72,1500.0
2015-04-17 11:40:00,682.72,682.8,682.23,682.66,1200.0,682.72,682.8,682.23,682.66,1200.0
2015-04-17 11:50:00,682.67,684.05,682.67,683.66,8100.0,682.67,684.05,682.67,683.66,8100.0
2015-04-17 12:00:00,683.38,683.89,683.18,683.89,800.0,683.38,683.89,683.18,683.89,800.0
2015-04-17 12:10:00,683.22,684.65,683.12,684.58,1100.0,683.22,684.65,683.12,684.58,1100.0
2015-04-17 12:20:00,684.6,684.66,684.02,684.02,3600.0,684.6,684.66,684.02,684.02,3600.0
2015-04-17 12:30:00,684.23,684.28,683.91,684.17,2100.0,684.23,684.28,683.91,684.17,2100.0
2015-04-17 12:40:00,684.48,684.59,683.9,684.14,3100.0,684.48,684.59,683.9,684.14,3100.0
2015-04-17 12:50:00,684.29,685.15,684.29,684.81,7900.0,684.29,685.15,684.29,684.81,7900.0
2015-04-17 13:00:00,684.9,685.26,684.34,684.62,7200.0,684.9,685.26,684.34,684.62,7200.0
2015-04-17 13:10:00,684.9,684.98,684.24,684.56,2200.0,684.9,684.98,684.24,684.56,2200.0
2015-04-17 13:20:00,684.72,685.73,684.52,684.54,2900.0,684.72,685.73,684.52,684.54,2900.0
2015-04-17 13:30:00,684.55,684.57,683.85,684.06,3900.0,684.55,684.57,683.85,684.06,3900.0
2015-04-17 13:40:00,683.82,684.03,683.05,683.83,1600.0,683.82,684.03,683.05,683.83,1600.0
2015-04-17 13:50:00,683.2,683.37,681.67,682.61,3600.0,683.2,683.37,681.67,682.61,3600.0
2015-04-17 14:00:00,683.01,683.32,682.56,682.56,3000.0,683.01,683.32,682.56,682.56,3000.0
2015-04-17 14:10:00,682.21,682.71,681.44,681.78,6800.0,682.21,682.71,681.44,681.78,6800.0
2015-04-17 14:20:00,681.95,684.04,681.93,683.77,12500.0,681.95,684.04,681.93,683.77,12500.0
2015-04-17 14:30:00,683.52,683.52,682.2,682.2,2800.0,683.52,683.52,682.2,682.2,2800.0
2015-04-17 14:40:00,682.04,682.68,681.4,681.4,2800.0,682.04,682.68,681.4,681.4,2800.0
2015-04-17 14:50:00,681.4,682.45,681.4,682.45,1500.0,681.4,682.45,681.4,682.45,1500.0
2015-04-17 15:00:00,682.88,683.8,682.52,683.17,4500.0,682.88,683.8,682.52,683.17,4500.0
2015-04-17 15:10:00,683.27,684.28,683.18,683.18,7500.0,683.27,684.28,683.18,683.18,7500.0
2015-04-17 15:20:00,683.39,684.47,682.66,684.03,5400.0,683.39,684.47,682.66,684.03,5400.0
2015-04-17 15:30:00,683.76,685.05,683.76,684.4,5500.0,683.76,685.05,683.76,684.4,5500.0
2015-04-17 15:40:00,684.83,684.84,684.5,684.7,6500.0,684.83,684.84,684.5,684.7,6500.0
2015-04-17 15:50:00,684.76,684.76,682.81,683.43,20300.0,684.76,684.76,682.81,683.43,20300.0
2015-04-20 09:30:00,685.76,688.44,685.76,686.48,3200.0,685.76,688.44,685.76,686.48,3200.0
2015-04-20 09:40:00,686.88,691.39,686.46,689.66,5800.0,686.88,691.39,686.46,689.66,5800.0
2015-04-20 09:50:00,690.45,692.41,689.78,689.79,1400.0,690.45,692.41,689.78,689.79,1400.0
2015-04-20 10:00:00,691.36,691.5,689.61,690.44,2000.0,691.36,691.5,689.61,690.44,2000.0
2015-04-20 10:10:00,689.7,689.93,689.22,689.64,1600.0,689.7,689.93,689.22,689.64,1600.0
2015-04-20 10:20:00,689.32,689.57,688.73,688.73,1100.0,689.32,689.57,688.73,688.73,1100.0
2015-04-20 10:30:00,688.42,688.63,687.53,687.6,3400.0,688.42,688.63,687.53,687.6,3400.0
2015-04-20 10:40:00,687.57,687.98,687.57,687.77,500.0,687.57,687.98,687.57,687.77,500.0
2015-04-20 10:50:00,688.03,689.67,687.86,689.66,2600.0,688.03,689.67,687.86,689.66,2600.0
2015-04-20 11:00:00,689.93,690.29,688.83,689.44,8300.0,689.93,690.29,688.83,689.44,8300.0
2015-04-20 11:10:00,689.32,689.73,688.49,688.71,3600.0,689.32,689.73,688.49,688.71,3600.0
2015-04-20 11:20:00,689.19,690.83,689.19,690.06,1800.0,689.19,690.83,689.19,690.06,1800.0
2015-04-20 11:30:00,690.28,690.28,688.66,688.66,1600.0,690.28,690.28,688.66,688.66,1600.0
2015-04-20 11:40:00,689.0,689.64,688.0,688.0,3800.0,689.0,689.64,688.0,688.0,3800.0
2015-04-20 11:50:00,688.02,688.64,687.44,687.73,4000.0,688.02,688.64,687.44,687.73,4000.0
2015-04-20 12:00:00,688.15,688.15,687.0,687.0,1100.0,688.15,688.15,687.0,687.0,1100.0
2015-04-20 12:10:00,687.05,687.48,687.0,687.33,1500.0,687.05,687.48,687.0,687.33,1500.0
2015-04-20 12:20:00,687.18,687.48,687.18,687.35,400.0,687.18,687.48,687.18,687.35,400.0
2015-04-20 12:30:00,687.26,688.53,686.9,686.9,6500.0,687.26,688.53,686.9,686.9,6500.0
2015-04-20 12:40:00,686.76,687.08,686.01,686.01,1300.0,686.76,687.08,686.01,686.01,1300.0
2015-04-20 12:50:00,685.75,687.01,685.73,687.01,4800.0,685.75,687.01,685.73,687.01,4800.0
2015-04-20 13:00:00,686.66,687.22,686.66,687.13,2800.0,686.66,687.22,686.66,687.13,2800.0
2015-04-20 13:10:00,687.24,688.22,687.23,687.77,3600.0,687.24,688.22,687.23,687.77,3600.0
2015-04-20 13:20:00,687.11,687.98,687.11,687.24,6200.0,687.11,687.98,687.11,687.24,6200.0
2015-04-20 13:30:00,687.4,687.83,686.93,686.96,2300.0,687.4,687.83,686.93,686.96,2300.0
2015-04-20 13:40:00,687.5,688.3,687.31,688.05,3200.0,687.5,688.3,687.31,688.05,3200.0
2015-04-20 13:50:00,688.37,688.42,688.23,688.24,400.0,688.37,688.42,688.23,688.24,400.0
2015-04-20 14:00:00,688.07,689.0,688.0,688.8,3000.0,688.07,689.0,688.0,688.8,3000.0
2015-04-20 14:10:00,688.8,688.8,688.16,688.64,1500.0,688.8,688.8,688.16,688.64,1500.0
2015-04-20 14:20:00,688.94,688.94,688.29,688.58,800.0,688.94,688.94,688.29,688.58,800.0
2015-04-20 14:30:00,688.89,689.19,688.62,689.18,3300.0,688.89,689.19,688.62,689.18,3300.0
2015-04-20 14:40:00,689.41,689.71,688.97,689.14,8400.0,689.41,689.71,688.97,689.14,8400.0
2015-04-20 14:50:00,688.88,689.69,688.76,688.94,10500.0,688.88,689.69,688.76,688.94,10500.0
2015-04-20 15:00:00,688.88,688.93,687.94,688.32,2400.0,688.88,688.93,687.94,688.32,2400.0
2015-04-20 15:10:00,688.55,689.44,688.55,688.9,5600.0,688.55,689.44,688.55,688.9,5600.0
2015-04-20 15:20:00,689.26,689.57,688.62,688.91,1800.0,689.26,689.57,688.62,688.91,1800.0
2015-04-20 15:30:00,688.85,689.53,688.68,689.09,3500.0,688.85,689.53,688.68,689.09,3500.0
2015-04-20 15:40:00,688.6,688.89,688.01,688.8,3400.0,688.6,688.89,688.01,688.8,3400.0
2015-04-20 15:50:00,688.51,689.46,688.5,689.17,7500.0,688.51,689.46,688.5,689.17,7500.0
2015-04-21 09:30:00,692.41,695.13,690.53,694.7,4600.0,692.41,695.13,690.53,694.7,4600.0
2015-04-21 09:40:00,694.45,695.02,689.93,690.28,5500.0,694.45,695.02,689.93,690.28,5500.0
2015-04-21 09:50:00,690.28,691.02,687.41,687.41,3200.0,690.28,691.02,687.41,687.41,3200.0
2015-04-21 10:00:00,687.43,687.75,686.24,686.24,4500.0,687.43,687.75,686.24,686.24,4500.0
2015-04-21 10:10:00,686.8,687.0,684.78,686.65,20800.0,686.8,687.0,684.78,686.65,20800.0
2015-04-21 10:20:00,687.13,687.32,686.23,686.27,2900.0,687.13,687.32,686.23,686.27,2900.0
2015-04-21 10:30:00,686.1,687.05,685.41,686.74,5800.0,686.1,687.05,685.41,686.74,5800.0
2015-04-21 10:40:00,686.81,688.02,686.14,688.02,15100.0,686.81,688.02,686.14,688.02,15100.0
2015-04-21 10:50:00,688.2,688.34,687.59,687.66,1300.0,688.2,688.34,687.59,687.66,1300.0
2015-04-21 11:00:00,687.63,688.57,687.63,688.53,2500.0,687.63,688.57,687.63,688.53,2500.0
2015-04-21 11:10:00,688.52,688.53,686.94,686.94,3700.0,688.52,688.53,686.94,686.94,3700.0
2015-04-21 11:20:00,687.63,687.63,685.86,685.89,1400.0,687.63,687.63,685.86,685.89,1400.0
2015-04-21 11:30:00,685.83,686.3,685.59,685.98,2800.0,685.83,686.3,685.59,685.98,2800.0
2015-04-21 11:40:00,686.01,686.02,684.83,684.83,2900.0,686.01,686.02,684.83,684.83,2900.0
2015-04-21 11:50:00,684.97,685.08,684.51,684.77,7200.0,684.97,685.08,684.51,684.77,7200.0
2015-04-21 12:00:00,684.85,685.54,684.36,685.06,3100.0,684.85,685.54,684.36,685.06,3100.0
2015-04-21 12:10:00,685.29,686.75,685.28,686.55,3200.0,685.29,686.75,685.28,686.55,3200.0
2015-04-21 12:20:00,686.5,687.96,686.49,687.83,3400.0,686.5,687.96,686.49,687.83,3400.0
2015-04-21 12:30:00,687.64,687.83,687.31,687.77,1200.0,687.64,687.83,687.31,687.77,1200.0
2015-04-21 12:40:00,687.77,687.82,686.17,686.29,6600.0,687.77,687.82,686.17,686.29,6600.0
2015-04-21 12:50:00,686.58,687.36,686.43,687.36,7700.0,686.58,687.36,686.43,687.36,7700.0
2015-04-21 13:00:00,687.53,688.79,687.53,688.79,12500.0,687.53,688.79,687.53,688.79,12500.0
2015-04-21 13:10:00,688.73,690.14,688.72,690.13,2000.0,688.73,690.14,688.72,690.13,2000.0
2015-04-21 13:20:00,690.08,690.98,689.82,690.66,2800.0,690.08,690.98,689.82,690.66,2800.0
2015-04-21 13:30:00,690.99,691.18,689.92,689.92,1800.0,690.99,691.18,689.92,689.92,1800.0
2015-04-21 13:40:00,689.99,690.98,689.65,690.38,6800.0,689.99,690.98,689.65,690.38,6800.0
2015-04-21 13:50:00,689.43,689.47,688.9,689.17,2100.0,689.43,689.47,688.9,689.17,2100.0
2015-04-21 14:00:00,688.88,688.88,687.02,687.12,7100.0,688.88,688.88,687.02,687.12,7100.0
2015-04-21 14:10:00,687.27,689.46,686.97,689.46,5900.0,687.27,689.46,686.97,689.46,5900.0
2015-04-21 14:20:00,689.71,690.92,689.6,690.92,2100.0,689.71,690.92,689.6,690.92,2100.0
2015-04-21 14:30:00,691.33,691.33,689.82,690.79,4900.0,691.33,691.33,689.82,690.79,4900.0
2015-04-21 14:40:00,690.86,690.87,689.28,690.3,7700.0,690.86,690.87,689.28,690.3,7700.0
2015-04-21 14:50:00,690.32,690.33,690.31,690.33,300.0,690.32,690.33,690.31,690.33,300.0
2015-04-21 15:00:00,691.0,691.94,690.94,691.94,4100.0,691.0,691.94,690.94,691.94,4100.0
2015-04-21 15:10:00,691.92,691.92,691.33,691.71,4500.0,691.92,691.92,691.33,691.71,4500.0
2015-04-21 15:20:00,691.94,692.36,691.18,691.7,4200.0,691.94,692.36,691.18,691.7,4200.0
2015-04-21 15:30:00,691.7,691.7,690.3,691.37,4200.0,691.7,691.7,690.3,691.37,4200.0
2015-04-21 15:40:00,691.36,691.48,690.39,690.7,3100.0,691.36,691.48,690.39,690.7,3100.0
2015-04-21 15:50:00,690.92,691.37,690.43,690.86,8600.0,690.92,691.37,690.43,690.86,8600.0
2015-04-22 09:30:00,691.0,691.0,687.76,688.04,2400.0,691.0,691.0,687.76,688.04,2400.0
2015-04-22 09:40:00,685.78,687.18,684.46,685.21,3900.0,685.78,687.18,684.46,685.21,3900.0
2015-04-22 09:50:00,685.21,687.53,684.24,687.22,6300.0,685.21,687.53,684.24,687.22,6300.0
2015-04-22 10:00:00,687.19,687.86,685.26,686.45,3100.0,687.19,687.86,685.26,686.45,3100.0
2015-04-22 10:10:00,686.41,686.79,685.55,686.52,3600.0,686.41,686.79,685.55,686.52,3600.0
2015-04-22 10:20:00,686.84,686.93,685.25,686.1,12300.0,686.84,686.93,685.25,686.1,12300.0
2015-04-22 10:30:00,686.04,686.07,683.56,683.56,1700.0,686.04,686.07,683.56,683.56,1700.0
2015-04-22 10:40:00,684.2,685.64,684.19,685.64,5900.0,684.2,685.64,684.19,685.64,5900.0
2015-04-22 10:50:00,685.62,686.13,685.08,685.42,6900.0,685.62,686.13,685.08,685.42,6900.0
2015-04-22 11:00:00,685.43,686.54,683.66,686.0,43700.0,685.43,686.54,683.66,686.0,43700.0
2015-04-22 11:10:00,686.13,687.62,685.84,686.87,12400.0,686.13,687.62,685.84,686.87,12400.0
2015-04-22 11:20:00,686.88,687.08,685.86,686.01,8500.0,686.88,687.08,685.86,686.01,8500.0
2015-04-22 11:30:00,686.41,687.46,686.1,687.46,12500.0,686.41,687.46,686.1,687.46,12500.0
2015-04-22 11:40:00,687.47,687.55,686.28,687.22,19300.0,687.47,687.55,686.28,687.22,19300.0
2015-04-22 11:50:00,687.25,688.76,686.64,687.6,47800.0,687.25,688.76,686.64,687.6,47800.0
2015-04-22 12:00:00,687.6,687.86,683.75,684.83,23100.0,687.6,687.86,683.75,684.83,23100.0
2015-04-22 12:10:00,684.9,686.64,684.74,686.57,11100.0,684.9,686.64,684.74,686.57,11100.0
2015-04-22 12:20:00,686.52,687.88,685.45,687.88,5900.0,686.52,687.88,685.45,687.88,5900.0
2015-04-22 12:30:00,687.98,688.92,687.86,688.92,4500.0,687.98,688.92,687.86,688.92,4500.0
2015-04-22 12:40:00,688.89,690.15,688.46,689.8,6700.0,688.89,690.15,688.46,689.8,6700.0
2015-04-22 12:50:00,689.79,689.79,688.62,689.24,4100.0,689.79,689.79,688.62,689.24,4100.0
2015-04-22 13:00:00,689.36,690.71,689.35,690.56,3900.0,689.36,690.71,689.35,690.56,3900.0
2015-04-22 13:10:00,690.8,692.41,690.71,691.94,5700.0,690.8,692.41,690.71,691.94,5700.0
2015-04-22 13:20:00,692.01,693.51,691.67,692.69,8600.0,692.01,693.51,691.67,692.69,8600.0
2015-04-22 13:30:00,692.54,693.11,692.19,692.19,6100.0,692.54,693.11,692.19,692.19,6100.0
2015-04-22 13:40:00,692.03,692.03,690.31,690.31,5200.0,692.03,692.03,690.31,690.31,5200.0
2015-04-22 13:50:00,690.03,690.03,688.8,689.34,6900.0,690.03,690.03,688.8,689.34,6900.0
2015-04-22 14:00:00,689.59,691.83,689.3,691.83,5900.0,689.59,691.83,689.3,691.83,5900.0
2015-04-22 14:10:00,691.57,693.18,691.51,692.7,10300.0,691.57,693.18,691.51,692.7,10300.0
2015-04-22 14:20:00,692.75,694.42,690.91,690.91,18200.0,692.75,694.42,690.91,690.91,18200.0
2015-04-22 14:30:00,691.1,692.89,691.1,692.82,4900.0,691.1,692.89,691.1,692.82,4900.0
2015-04-22 14:40:00,692.81,693.7,692.81,693.69,3700.0,692.81,693.7,692.81,693.69,3700.0
2015-04-22 14:50:00,693.69,693.69,692.51,693.09,9000.0,693.69,693.69,692.51,693.09,9000.0
2015-04-22 15:00:00,693.05,694.17,692.87,693.82,9700.0,693.05,694.17,692.87,693.82,9700.0
2015-04-22 15:10:00,693.87,693.92,692.81,693.23,13500.0,693.87,693.92,692.81,693.23,13500.0
2015-04-22 15:20:00,693.25,694.01,692.71,693.34,5400.0,693.25,694.01,692.71,693.34,5400.0
2015-04-22 15:30:00,693.55,693.83,691.59,692.18,7100.0,693.55,693.83,691.59,692.18,7100.0
2015-04-22 15:40:00,692.17,692.97,691.95,692.49,4900.0,692.17,692.97,691.95,692.49,4900.0
2015-04-22 15:50:00,692.4,694.52,692.32,693.21,17300.0,692.4,694.52,692.32,693.21,17300.0
2015-04-23 09:30:00,695.0,700.0,695.0,698.75,7900.0,695.0,700.0,695.0,698.75,7900.0
2015-04-23 09:40:00,699.12,700.0,697.65,698.89,7200.0,699.12,700.0,697.65,698.89,7200.0
2015-04-23 09:50:00,699.14,700.13,697.86,699.94,5100.0,699.14,700.13,697.86,699.94,5100.0
2015-04-23 10:00:00,699.78,699.97,698.27,698.86,3900.0,699.78,699.97,698.27,698.86,3900.0
2015-04-23 10:10:00,698.3,698.7,696.29,696.75,10600.0,698.3,698.7,696.29,696.75,10600.0
2015-04-23 10:20:00,697.05,697.21,696.47,696.84,2900.0,697.05,697.21,696.47,696.84,2900.0
2015-04-23 10:30:00,697.08,698.77,696.74,697.86,5000.0,697.08,698.77,696.74,697.86,5000.0
2015-04-23 10:40:00,697.95,698.93,697.95,698.66,4300.0,697.95,698.93,697.95,698.66,4300.0
2015-04-23 10:50:00,698.33,699.74,698.31,699.58,22300.0,698.33,699.74,698.31,699.58,22300.0
2015-04-23 11:00:00,699.35,700.67,699.35,700.67,17100.0,699.35,700.67,699.35,700.67,17100.0
2015-04-23 11:10:00,700.03,700.32,699.89,700.05,1000.0,700.03,700.32,699.89,700.05,1000.0
2015-04-23 11:20:00,699.79,700.34,699.71,700.04,2800.0,699.79,700.34,699.71,700.04,2800.0
2015-04-23 11:30:00,700.29,701.64,699.69,701.1,5800.0,700.29,701.64,699.69,701.1,5800.0
2015-04-23 11:40:00,701.01,701.01,699.92,700.04,2500.0,701.01,701.01,699.92,700.04,2500.0
2015-04-23 11:50:00,699.96,701.9,699.96,701.24,3500.0,699.96,701.9,699.96,701.24,3500.0
2015-04-23 12:00:00,700.89,700.98,699.0,699.41,4600.0,700.89,700.98,699.0,699.41,4600.0
2015-04-23 12:10:00,699.01,700.29,699.01,700.16,2800.0,699.01,700.29,699.01,700.16,2800.0
2015-04-23 12:20:00,699.49,700.3,699.0,699.36,13800.0,699.49,700.3,699.0,699.36,13800.0
2015-04-23 12:30:00,699.4,700.75,699.21,700.75,10600.0,699.4,700.75,699.21,700.75,10600.0
2015-04-23 12:40:00,701.38,701.8,701.06,701.44,2200.0,701.38,701.8,701.06,701.44,2200.0
2015-04-23 12:50:00,701.08,701.93,700.74,701.8,6100.0,701.08,701.93,700.74,701.8,6100.0
2015-04-23 13:00:00,701.49,701.8,699.0,699.0,2900.0,701.49,701.8,699.0,699.0,2900.0
2015-04-23 13:10:00,699.34,700.28,699.19,700.0,3500.0,699.34,700.28,699.19,700.0,3500.0
2015-04-23 13:20:00,699.56,700.37,699.55,699.75,2800.0,699.56,700.37,699.55,699.75,2800.0
2015-04-23 13:30:00,699.98,700.92,699.78,700.69,8500.0,699.98,700.92,699.78,700.69,8500.0
2015-04-23 13:40:00,700.51,700.72,699.0,700.62,4200.0,700.51,700.72,699.0,700.62,4200.0
2015-04-23 13:50:00,700.6,701.24,700.05,700.64,5000.0,700.6,701.24,700.05,700.64,5000.0
2015-04-23 14:00:00,700.48,700.85,699.82,700.75,6100.0,700.48,700.85,699.82,700.75,6100.0
2015-04-23 14:10:00,700.32,701.44,700.31,701.18,9100.0,700.32,701.44,700.31,701.18,9100.0
2015-04-23 14:20:00,700.27,701.81,700.1,701.14,12900.0,700.27,701.81,700.1,701.14,12900.0
2015-04-23 14:30:00,701.16,701.99,701.04,701.04,5600.0,701.16,701.99,701.04,701.04,5600.0
2015-04-23 14:40:00,701.23,702.04,701.11,702.04,7500.0,701.23,702.04,701.11,702.04,7500.0
2015-04-23 14:50:00,701.88,703.11,701.31,702.55,14100.0,701.88,703.11,701.31,702.55,14100.0
2015-04-23 15:00:00,702.38,702.4,701.89,701.89,2900.0,702.38,702.4,701.89,701.89,2900.0
2015-04-23 15:10:00,701.99,701.99,701.21,701.38,4400.0,701.99,701.99,701.21,701.38,4400.0
2015-04-23 15:20:00,701.0,701.35,699.84,700.42,3800.0,701.0,701.35,699.84,700.42,3800.0
2015-04-23 15:30:00,700.23,701.94,700.01,701.41,5500.0,700.23,701.94,700.01,701.41,5500.0
2015-04-23 15:40:00,701.93,702.93,701.41,702.7,19000.0,701.93,702.93,701.41,702.7,19000.0
2015-04-23 15:50:00,702.92,702.96,701.92,702.43,49700.0,702.92,702.96,701.92,702.43,49700.0
2015-04-24 09:30:00,705.0,705.0,700.96,700.96,3600.0,705.0,705.0,700.96,700.96,3600.0
2015-04-24 09:40:00,700.71,702.91,700.15,702.54,5300.0,700.71,702.91,700.15,702.54,5300.0
2015-04-24 09:50:00,702.14,703.41,701.96,703.17,8100.0,702.14,703.41,701.96,703.17,8100.0
2015-04-24 10:00:00,702.99,702.99,701.33,701.84,6400.0,702.99,702.99,701.33,701.84,6400.0
2015-04-24 10:10:00,702.11,703.26,701.8,702.0,3500.0,702.11,703.26,701.8,702.0,3500.0
2015-04-24 10:20:00,701.3,702.64,701.06,701.57,6900.0,701.3,702.64,701.06,701.57,6900.0
2015-04-24 10:30:00,701.7,702.09,700.96,701.56,12900.0,701.7,702.09,700.96,701.56,12900.0
2015-04-24 10:40:00,701.58,701.58,699.97,700.08,3200.0,701.58,701.58,699.97,700.08,3200.0
2015-04-24 10:50:00,700.69,701.37,700.69,700.83,1100.0,700.69,701.37,700.69,700.83,1100.0
2015-04-24 11:00:00,701.32,701.32,700.49,700.49,500.0,701.32,701.32,700.49,700.49,500.0
2015-04-24 11:10:00,700.91,701.29,700.36,701.0,10200.0,700.91,701.29,700.36,701.0,10200.0
2015-04-24 11:20:00,700.58,701.1,700.32,700.68,2600.0,700.58,701.1,700.32,700.68,2600.0
2015-04-24 11:30:00,701.12,701.62,700.69,700.69,8800.0,701.12,701.62,700.69,700.69,8800.0
2015-04-24 11:40:00,700.97,702.0,700.96,701.57,9100.0,700.97,702.0,700.96,701.57,9100.0
2015-04-24 11:50:00,701.62,701.62,701.4,701.62,400.0,701.62,701.62,701.4,701.62,400.0
2015-04-24 12:00:00,701.4,702.16,701.39,702.15,8300.0,701.4,702.16,701.39,702.15,8300.0
2015-04-24 12:10:00,702.15,702.35,701.92,702.18,3100.0,702.15,702.35,701.92,702.18,3100.0
2015-04-24 12:20:00,702.34,702.53,701.85,702.22,8300.0,702.34,702.53,701.85,702.22,8300.0
2015-04-24 12:30:00,702.41,702.51,702.08,702.09,1500.0,702.41,702.51,702.08,702.09,1500.0
2015-04-24 12:40:00,702.07,702.29,701.89,701.89,1400.0,702.07,702.29,701.89,701.89,1400.0
2015-04-24 12:50:00,701.82,702.01,701.46,702.01,2300.0,701.82,702.01,701.46,702.01,2300.0
2015-04-24 13:00:00,701.78,701.94,701.02,701.02,1300.0,701.78,701.94,701.02,701.02,1300.0
2015-04-24 13:10:00,701.48,701.48,700.58,700.58,1500.0,701.48,701.48,700.58,700.58,1500.0
2015-04-24 13:20:00,701.51,701.61,700.71,701.09,2500.0,701.51,701.61,700.71,701.09,2500.0
2015-04-24 13:30:00,701.19,702.12,701.19,701.55,3000.0,701.19,702.12,701.19,701.55,3000.0
2015-04-24 13:40:00,701.8,702.3,701.76,702.3,900.0,701.8,702.3,701.76,702.3,900.0
2015-04-24 13:50:00,701.97,702.12,701.84,702.12,600.0,701.97,702.12,701.84,702.12,600.0
2015-04-24 14:00:00,702.1,702.1,701.3,701.3,1700.0,702.1,702.1,701.3,701.3,1700.0
2015-04-24 14:10:00,701.45,702.19,701.45,701.89,3900.0,701.45,702.19,701.45,701.89,3900.0
2015-04-24 14:20:00,702.11,702.26,701.86,702.26,1300.0,702.11,702.26,701.86,702.26,1300.0
2015-04-24 14:30:00,702.09,702.18,701.82,702.0,1900.0,702.09,702.18,701.82,702.0,1900.0
2015-04-24 14:40:00,702.19,702.67,702.1,702.33,3500.0,702.19,702.67,702.1,702.33,3500.0
2015-04-24 14:50:00,702.09,702.33,701.98,702.33,1800.0,702.09,702.33,701.98,702.33,1800.0
2015-04-24 15:00:00,702.19,702.37,701.79,701.79,1000.0,702.19,702.37,701.79,701.79,1000.0
2015-04-24 15:10:00,702.0,702.37,702.0,702.22,4200.0,702.0,702.37,702.0,702.22,4200.0
2015-04-24 15:20:00,701.88,702.61,701.83,701.83,2000.0,701.88,702.61,701.83,701.83,2000.0
2015-04-24 15:30:00,702.0,702.51,701.66,701.86,1700.0,702.0,702.51,701.66,701.86,1700.0
2015-04-24 15:40:00,701.94,702.7,701.45,702.5,12200.0,701.94,702.7,701.45,702.5,12200.0
2015-04-24 15:50:00,702.78,702.78,701.72,702.07,13300.0,702.78,702.78,701.72,702.07,13300.0
2015-04-27 09:30:00,702.73,703.09,700.65,700.67,2300.0,702.73,703.09,700.65,700.67,2300.0
2015-04-27 09:40:00,699.17,701.0,699.17,700.67,900.0,699.17,701.0,699.17,700.67,900.0
2015-04-27 09:50:00,700.15,703.0,700.15,703.0,3700.0,700.15,703.0,700.15,703.0,3700.0
2015-04-27 10:00:00,703.04,703.23,700.77,700.77,2100.0,703.04,703.23,700.77,700.77,2100.0
2015-04-27 10:10:00,700.75,701.55,700.75,701.55,2000.0,700.75,701.55,700.75,701.55,2000.0
2015-04-27 10:20:00,702.1,702.52,702.1,702.52,500.0,702.1,702.52,702.1,702.52,500.0
2015-04-27 10:30:00,702.4,702.68,700.73,701.46,12600.0,702.4,702.68,700.73,701.46,12600.0
2015-04-27 10:40:00,701.21,701.6,700.9,701.23,3500.0,701.21,701.6,700.9,701.23,3500.0
2015-04-27 10:50:00,700.98,701.2,700.67,701.1,1600.0,700.98,701.2,700.67,701.1,1600.0
2015-04-27 11:00:00,700.67,700.67,700.54,700.67,500.0,700.67,700.67,700.54,700.67,500.0
2015-04-27 11:10:00,700.66,700.66,700.66,700.66,100.0,700.66,700.66,700.66,700.66,100.0
2015-04-27 11:20:00,700.7,700.7,700.7,700.7,100.0,700.7,700.7,700.7,700.7,100.0
2015-04-27 11:30:00,701.03,701.71,700.95,701.28,2200.0,701.03,701.71,700.95,701.28,2200.0
2015-04-27 11:40:00,700.94,700.95,700.44,700.55,3200.0,700.94,700.95,700.44,700.55,3200.0
2015-04-27 11:50:00,700.52,700.78,700.17,700.17,5300.0,700.52,700.78,700.17,700.17,5300.0
2015-04-27 12:00:00,699.91,700.98,699.91,700.4,1900.0,699.91,700.98,699.91,700.4,1900.0
2015-04-27 12:10:00,699.9,699.91,698.99,698.99,8800.0,699.9,699.91,698.99,698.99,8800.0
2015-04-27 12:20:00,698.95,698.95,697.86,697.86,400.0,698.95,698.95,697.86,697.86,400.0
2015-04-27 12:30:00,697.87,698.23,697.57,697.57,1600.0,697.87,698.23,697.57,697.57,1600.0
2015-04-27 12:40:00,697.99,698.18,696.32,696.33,4700.0,697.99,698.18,696.32,696.33,4700.0
2015-04-27 12:50:00,696.31,697.01,696.24,696.69,3100.0,696.31,697.01,696.24,696.69,3100.0
2015-04-27 13:00:00,696.58,696.6,695.58,695.97,8600.0,696.58,696.6,695.58,695.97,8600.0
2015-04-27 13:10:00,695.59,696.01,694.75,695.0,5300.0,695.59,696.01,694.75,695.0,5300.0
2015-04-27 13:20:00,695.0,695.36,694.65,694.96,6100.0,695.0,695.36,694.65,694.96,6100.0
2015-04-27 13:30:00,695.71,695.71,694.78,695.13,5200.0,695.71,695.71,694.78,695.13,5200.0
2015-04-27 13:40:00,695.14,695.43,694.5,694.99,2600.0,695.14,695.43,694.5,694.99,2600.0
2015-04-27 13:50:00,694.97,695.39,694.26,694.77,6000.0,694.97,695.39,694.26,694.77,6000.0
2015-04-27 14:00:00,694.81,695.05,694.75,694.75,1100.0,694.81,695.05,694.75,694.75,1100.0
2015-04-27 14:10:00,694.73,695.41,694.71,694.94,1500.0,694.73,695.41,694.71,694.94,1500.0
2015-04-27 14:20:00,694.96,695.43,694.61,695.01,7700.0,694.96,695.43,694.61,695.01,7700.0
2015-04-27 14:30:00,695.0,695.08,693.64,693.65,6300.0,695.0,695.08,693.64,693.65,6300.0
2015-04-27 14:40:00,693.64,694.02,693.06,693.54,2000.0,693.64,694.02,693.06,693.54,2000.0
2015-04-27 14:50:00,694.09,694.99,694.02,694.63,2100.0,694.09,694.99,694.02,694.63,2100.0
2015-04-27 15:00:00,694.4,694.5,694.23,694.28,700.0,694.4,694.5,694.23,694.28,700.0
2015-04-27 15:10:00,694.33,694.8,693.5,693.66,4000.0,694.33,694.8,693.5,693.66,4000.0
2015-04-27 15:20:00,692.94,693.5,692.41,693.09,17000.0,692.94,693.5,692.41,693.09,17000.0
2015-04-27 15:30:00,692.73,693.15,692.01,692.01,2600.0,692.73,693.15,692.01,692.01,2600.0
2015-04-27 15:40:00,692.41,693.45,692.13,692.66,8800.0,692.41,693.45,692.13,692.66,8800.0
2015-04-27 15:50:00,692.6,692.73,691.81,692.54,12400.0,692.6,692.73,691.81,692.54,12400.0
2015-04-28 09:30:00,691.68,692.9,690.1,691.36,4900.0,691.68,692.9,690.1,691.36,4900.0
2015-04-28 09:40:00,692.2,694.52,692.02,692.4,4400.0,692.2,694.52,692.02,692.4,4400.0
2015-04-28 09:50:00,691.75,692.58,690.7,692.25,2100.0,691.75,692.58,690.7,692.25,2100.0
2015-04-28 10:00:00,691.49,692.24,689.57,689.59,15900.0,691.49,692.24,689.57,689.59,15900.0
2015-04-28 10:10:00,689.17,690.02,688.6,689.5,4300.0,689.17,690.02,688.6,689.5,4300.0
2015-04-28 10:20:00,689.81,691.01,689.09,691.01,3300.0,689.81,691.01,689.09,691.01,3300.0
2015-04-28 10:30:00,690.89,691.64,690.1,691.23,1400.0,690.89,691.64,690.1,691.23,1400.0
2015-04-28 10:40:00,691.66,692.55,691.15,691.27,5200.0,691.66,692.55,691.15,691.27,5200.0
2015-04-28 10:50:00,691.58,692.23,690.76,690.76,6100.0,691.58,692.23,690.76,690.76,6100.0
2015-04-28 11:00:00,690.75,691.85,690.59,691.52,9500.0,690.75,691.85,690.59,691.52,9500.0
2015-04-28 11:10:00,691.46,692.03,690.95,691.23,1600.0,691.46,692.03,690.95,691.23,1600.0
2015-04-28 11:20:00,691.03,691.28,690.47,690.47,1200.0,691.03,691.28,690.47,690.47,1200.0
2015-04-28 11:30:00,690.05,691.21,690.05,690.96,2200.0,690.05,691.21,690.05,690.96,2200.0
2015-04-28 11:40:00,691.0,691.33,690.45,691.33,500.0,691.0,691.33,690.45,691.33,500.0
2015-04-28 11:50:00,691.35,691.85,690.54,690.75,1500.0,691.35,691.85,690.54,690.75,1500.0
2015-04-28 12:00:00,690.75,691.04,690.61,690.63,500.0,690.75,691.04,690.61,690.63,500.0
2015-04-28 12:10:00,690.61,691.76,690.61,691.0,8900.0,690.61,691.76,690.61,691.0,8900.0
2015-04-28 12:20:00,690.61,690.86,690.41,690.86,500.0,690.61,690.86,690.41,690.86,500.0
2015-04-28 12:30:00,690.64,690.69,690.27,690.34,1200.0,690.64,690.69,690.27,690.34,1200.0
2015-04-28 12:40:00,690.44,691.36,690.44,691.36,4400.0,690.44,691.36,690.44,691.36,4400.0
2015-04-28 12:50:00,691.02,691.79,690.68,691.0,4000.0,691.02,691.79,690.68,691.0,4000.0
2015-04-28 13:00:00,690.79,690.79,690.79,690.79,100.0,690.79,690.79,690.79,690.79,100.0
2015-04-28 13:10:00,690.41,690.41,690.04,690.12,800.0,690.41,690.41,690.04,690.12,800.0
2015-04-28 13:20:00,690.21,691.23,690.2,690.89,7600.0,690.21,691.23,690.2,690.89,7600.0
2015-04-28 13:30:00,690.64,691.43,690.64,691.33,3800.0,690.64,691.43,690.64,691.33,3800.0
2015-04-28 13:40:00,691.5,691.78,691.09,691.3,3500.0,691.5,691.78,691.09,691.3,3500.0
2015-04-28 13:50:00,691.79,693.01,691.6,693.0,5300.0,691.79,693.01,691.6,693.0,5300.0
2015-04-28 14:00:00,692.83,693.0,692.56,692.57,1300.0,692.83,693.0,692.56,692.57,1300.0
2015-04-28 14:10:00,692.8,692.93,692.37,692.78,1500.0,692.8,692.93,692.37,692.78,1500.0
2015-04-28 14:20:00,693.21,693.4,691.17,691.17,5700.0,693.21,693.4,691.17,691.17,5700.0
2015-04-28 14:30:00,691.17,692.47,691.16,691.95,1300.0,691.17,692.47,691.16,691.95,1300.0
2015-04-28 14:40:00,692.0,692.73,691.99,692.37,1800.0,692.0,692.73,691.99,692.37,1800.0
2015-04-28 14:50:00,692.55,692.55,692.12,692.13,500.0,692.55,692.55,692.12,692.13,500.0
2015-04-28 15:00:00,692.34,692.72,691.82,692.69,2500.0,692.34,692.72,691.82,692.69,2500.0
2015-04-28 15:10:00,692.34,692.89,691.92,691.97,2800.0,692.34,692.89,691.92,691.97,2800.0
2015-04-28 15:20:00,691.72,692.11,691.72,691.95,2100.0,691.72,692.11,691.72,691.95,2100.0
2015-04-28 15:30:00,692.26,692.7,691.69,691.72,1800.0,692.26,692.7,691.69,691.72,1800.0
2015-04-28 15:40:00,691.37,692.82,691.03,692.82,4300.0,691.37,692.82,691.03,692.82,4300.0
2015-04-28 15:50:00,692.83,693.32,692.3,693.0,9900.0,692.83,693.32,692.3,693.0,9900.0
2015-04-29 09:30:00,690.0,691.97,681.13,689.57,3700.0,690.0,691.97,681.13,689.57,3700.0
2015-04-29 09:40:00,690.24,694.09,690.23,693.41,7700.0,690.24,694.09,690.23,693.41,7700.0
2015-04-29 09:50:00,692.57,692.57,690.41,691.25,2300.0,692.57,692.57,690.41,691.25,2300.0
2015-04-29 10:00:00,690.56,690.56,688.23,688.73,2700.0,690.56,690.56,688.23,688.73,2700.0
2015-04-29 10:10:00,688.78,690.32,688.65,689.82,3000.0,688.78,690.32,688.65,689.82,3000.0
2015-04-29 10:20:00,689.73,690.21,688.3,688.3,1400.0,689.73,690.21,688.3,688.3,1400.0
2015-04-29 10:30:00,688.2,688.7,687.53,688.09,7000.0,688.2,688.7,687.53,688.09,7000.0
2015-04-29 10:40:00,688.09,688.15,685.52,685.99,5100.0,688.09,688.15,685.52,685.99,5100.0
2015-04-29 10:50:00,685.5,685.9,684.98,685.22,4700.0,685.5,685.9,684.98,685.22,4700.0
2015-04-29 11:00:00,685.8,686.75,685.35,686.75,6100.0,685.8,686.75,685.35,686.75,6100.0
2015-04-29 11:10:00,687.08,688.62,686.79,686.79,6000.0,687.08,688.62,686.79,686.79,6000.0
2015-04-29 11:20:00,686.73,686.88,684.93,684.98,5900.0,686.73,686.88,684.93,684.98,5900.0
2015-04-29 11:30:00,684.72,685.86,684.63,685.86,3400.0,684.72,685.86,684.63,685.86,3400.0
2015-04-29 11:40:00,685.91,686.37,684.55,685.24,6500.0,685.91,686.37,684.55,685.24,6500.0
2015-04-29 11:50:00,685.51,686.21,685.5,685.72,5200.0,685.51,686.21,685.5,685.72,5200.0
2015-04-29 12:00:00,685.67,685.67,683.66,684.0,1900.0,685.67,685.67,683.66,684.0,1900.0
2015-04-29 12:10:00,683.43,683.43,681.69,681.69,4000.0,683.43,683.43,681.69,681.69,4000.0
2015-04-29 12:20:00,682.53,682.58,681.74,681.76,1500.0,682.53,682.58,681.74,681.76,1500.0
2015-04-29 12:30:00,682.17,682.46,681.3,682.25,2100.0,682.17,682.46,681.3,682.25,2100.0
2015-04-29 12:40:00,682.12,683.2,681.89,682.1,9100.0,682.12,683.2,681.89,682.1,9100.0
2015-04-29 12:50:00,681.75,683.3,681.75,682.69,6800.0,681.75,683.3,681.75,682.69,6800.0
2015-04-29 13:00:00,683.23,683.45,681.5,681.74,9500.0,683.23,683.45,681.5,681.74,9500.0
2015-04-29 13:10:00,681.95,682.26,681.68,682.26,1300.0,681.95,682.26,681.68,682.26,1300.0
2015-04-29 13:20:00,682.28,682.28,681.76,682.03,900.0,682.28,682.28,681.76,682.03,900.0
2015-04-29 13:30:00,682.03,682.05,681.75,681.75,1600.0,682.03,682.05,681.75,681.75,1600.0
2015-04-29 13:40:00,681.87,682.53,681.41,682.0,5300.0,681.87,682.53,681.41,682.0,5300.0
2015-04-29 13:50:00,682.34,683.41,682.34,683.41,1200.0,682.34,683.41,682.34,683.41,1200.0
2015-04-29 14:00:00,683.41,684.5,682.64,683.12,2900.0,683.41,684.5,682.64,683.12,2900.0
2015-04-29 14:10:00,683.57,684.57,682.34,684.24,2500.0,683.57,684.57,682.34,684.24,2500.0
2015-04-29 14:20:00,684.42,685.01,684.02,684.02,1000.0,684.42,685.01,684.02,684.02,1000.0
2015-04-29 14:30:00,683.92,685.53,683.92,685.53,600.0,683.92,685.53,683.92,685.53,600.0
2015-04-29 14:40:00,685.59,685.59,683.51,685.21,3800.0,685.59,685.59,683.51,685.21,3800.0
2015-04-29 14:50:00,684.9,685.3,683.52,683.6,10700.0,684.9,685.3,683.52,683.6,10700.0
2015-04-29 15:00:00,683.5,684.0,682.61,683.0,5700.0,683.5,684.0,682.61,683.0,5700.0
2015-04-29 15:10:00,682.77,683.3,682.37,683.22,1900.0,682.77,683.3,682.37,683.22,1900.0
2015-04-29 15:20:00,682.79,683.18,682.17,682.33,1500.0,682.79,683.18,682.17,682.33,1500.0
2015-04-29 15:30:00,682.88,684.16,682.56,683.9,2100.0,682.88,684.16,682.56,683.9,2100.0
2015-04-29 15:40:00,684.21,684.21,682.44,682.97,3400.0,684.21,684.21,682.44,682.97,3400.0
2015-04-29 15:50:00,682.69,683.26,682.34,682.47,13300.0,682.69,683.26,682.34,682.47,13300.0
2015-04-30 09:30:00,682.63,684.12,681.85,684.12,4500.0,682.63,684.12,681.85,684.12,4500.0
2015-04-30 09:40:00,683.73,684.48,681.14,681.14,3200.0,683.73,684.48,681.14,681.14,3200.0
2015-04-30 09:50:00,680.46,680.8,677.66,678.28,7200.0,680.46,680.8,677.66,678.28,7200.0
2015-04-30 10:00:00,677.84,678.9,675.0,678.82,6200.0,677.84,678.9,675.0,678.82,6200.0
2015-04-30 10:10:00,678.39,679.0,676.14,676.57,5800.0,678.39,679.0,676.14,676.57,5800.0
2015-04-30 10:20:00,677.49,678.44,676.42,678.44,9700.0,677.49,678.44,676.42,678.44,9700.0
2015-04-30 10:30:00,677.8,678.96,677.32,677.99,15400.0,677.8,678.96,677.32,677.99,15400.0
2015-04-30 10:40:00,677.48,678.91,676.62,678.91,4600.0,677.48,678.91,676.62,678.91,4600.0
2015-04-30 10:50:00,678.58,678.6,677.14,677.68,6600.0,678.58,678.6,677.14,677.68,6600.0
2015-04-30 11:00:00,678.04,679.96,677.74,679.96,7900.0,678.04,679.96,677.74,679.96,7900.0
2015-04-30 11:10:00,680.41,680.75,679.42,680.09,4800.0,680.41,680.75,679.42,680.09,4800.0
2015-04-30 11:20:00,680.52,680.52,678.7,679.75,3400.0,680.52,680.52,678.7,679.75,3400.0
2015-04-30 11:30:00,679.95,680.03,678.15,678.15,1900.0,679.95,680.03,678.15,678.15,1900.0
2015-04-30 11:40:00,677.95,678.29,677.3,678.2,1600.0,677.95,678.29,677.3,678.2,1600.0
2015-04-30 11:50:00,677.7,678.29,676.81,677.12,4800.0,677.7,678.29,676.81,677.12,4800.0
2015-04-30 12:00:00,677.12,677.6,676.9,676.9,6400.0,677.12,677.6,676.9,676.9,6400.0
2015-04-30 12:10:00,676.92,677.41,676.58,676.69,7400.0,676.92,677.41,676.58,676.69,7400.0
2015-04-30 12:20:00,676.97,677.39,676.7,677.39,2400.0,676.97,677.39,676.7,677.39,2400.0
2015-04-30 12:30:00,676.73,677.37,676.69,677.17,2000.0,676.73,677.37,676.69,677.17,2000.0
2015-04-30 12:40:00,677.42,677.42,676.17,677.26,7400.0,677.42,677.42,676.17,677.26,7400.0
2015-04-30 12:50:00,677.21,678.3,676.76,678.22,4300.0,677.21,678.3,676.76,678.22,4300.0
2015-04-30 13:00:00,678.47,678.48,677.93,678.48,8500.0,678.47,678.48,677.93,678.48,8500.0
2015-04-30 13:10:00,678.28,678.5,678.24,678.5,3400.0,678.28,678.5,678.24,678.5,3400.0
2015-04-30 13:20:00,678.37,678.39,677.72,678.08,11000.0,678.37,678.39,677.72,678.08,11000.0
2015-04-30 13:30:00,678.44,678.44,677.75,677.75,800.0,678.44,678.44,677.75,677.75,800.0
2015-04-30 13:40:00,678.04,678.04,677.49,677.49,1800.0,678.04,678.04,677.49,677.49,1800.0
2015-04-30 13:50:00,677.26,677.99,677.16,677.67,10000.0,677.26,677.99,677.16,677.67,10000.0
2015-04-30 14:00:00,677.4,677.53,676.76,677.25,3400.0,677.4,677.53,676.76,677.25,3400.0
2015-04-30 14:10:00,677.23,677.42,676.94,677.27,4000.0,677.23,677.42,676.94,677.27,4000.0
2015-04-30 14:20:00,677.27,677.3,676.1,677.3,6000.0,677.27,677.3,676.1,677.3,6000.0
2015-04-30 14:30:00,677.02,677.36,676.06,676.19,9600.0,677.02,677.36,676.06,676.19,9600.0
2015-04-30 14:40:00,676.16,676.96,675.87,675.87,9100.0,676.16,676.96,675.87,675.87,9100.0
2015-04-30 14:50:00,675.35,675.95,674.11,674.13,11500.0,675.35,675.95,674.11,674.13,11500.0
2015-04-30 15:00:00,673.59,674.3,672.24,672.81,4400.0,673.59,674.3,672.24,672.81,4400.0
2015-04-30 15:10:00,672.71,674.33,672.37,673.98,12100.0,672.71,674.33,672.37,673.98,12100.0
2015-04-30 15:20:00,674.06,674.21,671.35,672.03,8500.0,674.06,674.21,671.35,672.03,8500.0
2015-04-30 15:30:00,671.78,674.62,671.78,673.88,13300.0,671.78,674.62,671.78,673.88,13300.0
2015-04-30 15:40:00,673.47,673.82,672.11,673.01,13800.0,673.47,673.82,672.11,673.01,13800.0
2015-04-30 15:50:00,672.82,673.26,672.4,672.66,19600.0,672.82,673.26,672.4,672.66,19600.0
2015-05-01 09:30:00,675.06,675.92,673.82,674.62,4100.0,675.06,675.92,673.82,674.62,4100.0
2015-05-01 09:40:00,675.3,678.4,675.24,676.93,3000.0,675.3,678.4,675.24,676.93,3000.0
2015-05-01 09:50:00,675.97,676.46,675.38,675.91,1500.0,675.97,676.46,675.38,675.91,1500.0
2015-05-01 10:00:00,676.82,678.46,676.21,678.46,6700.0,676.82,678.46,676.21,678.46,6700.0
2015-05-01 10:10:00,678.0,680.28,677.79,679.31,4400.0,678.0,680.28,677.79,679.31,4400.0
2015-05-01 10:20:00,679.74,679.79,678.41,678.57,3600.0,679.74,679.79,678.41,678.57,3600.0
2015-05-01 10:30:00,678.76,678.76,675.88,676.67,4000.0,678.76,678.76,675.88,676.67,4000.0
2015-05-01 10:40:00,676.51,676.51,676.0,676.25,1500.0,676.51,676.51,676.0,676.25,1500.0
2015-05-01 10:50:00,676.59,676.98,675.84,676.63,2100.0,676.59,676.98,675.84,676.63,2100.0
2015-05-01 11:00:00,676.85,678.12,676.52,677.22,3300.0,676.85,678.12,676.52,677.22,3300.0
2015-05-01 11:10:00,677.32,678.3,677.26,677.74,8200.0,677.32,678.3,677.26,677.74,8200.0
2015-05-01 11:20:00,677.96,678.85,677.93,678.75,600.0,677.96,678.85,677.93,678.75,600.0
2015-05-01 11:30:00,677.88,679.42,677.24,679.0,15000.0,677.88,679.42,677.24,679.0,15000.0
2015-05-01 11:40:00,679.0,679.0,676.93,676.93,700.0,679.0,679.0,676.93,676.93,700.0
2015-05-01 11:50:00,677.23,678.5,676.59,678.46,2000.0,677.23,678.5,676.59,678.46,2000.0
2015-05-01 12:00:00,678.3,678.81,678.0,678.34,1900.0,678.3,678.81,678.0,678.34,1900.0
2015-05-01 12:10:00,678.26,678.89,678.24,678.45,1900.0,678.26,678.89,678.24,678.45,1900.0
2015-05-01 12:20:00,678.75,679.0,677.83,677.83,7100.0,678.75,679.0,677.83,677.83,7100.0
2015-05-01 12:30:00,678.0,678.66,677.7,677.99,3300.0,678.0,678.66,677.7,677.99,3300.0
2015-05-01 12:40:00,677.71,678.62,677.7,678.0,2000.0,677.71,678.62,677.7,678.0,2000.0
2015-05-01 12:50:00,678.03,678.78,677.7,678.0,9400.0,678.03,678.78,677.7,678.0,9400.0
2015-05-01 13:00:00,678.21,678.22,677.6,677.6,1300.0,678.21,678.22,677.6,677.6,1300.0
2015-05-01 13:10:00,677.46,678.0,677.12,677.59,6800.0,677.46,678.0,677.12,677.59,6800.0
2015-05-01 13:20:00,677.58,677.94,677.27,677.52,3400.0,677.58,677.94,677.27,677.52,3400.0
2015-05-01 13:30:00,677.1,677.25,676.87,677.25,3000.0,677.1,677.25,676.87,677.25,3000.0
2015-05-01 13:40:00,677.37,678.5,677.29,678.0,4300.0,677.37,678.5,677.29,678.0,4300.0
2015-05-01 13:50:00,678.58,679.42,678.03,679.01,2500.0,678.58,679.42,678.03,679.01,2500.0
2015-05-01 14:00:00,679.1,680.24,678.85,679.51,2300.0,679.1,680.24,678.85,679.51,2300.0
2015-05-01 14:10:00,680.04,680.07,679.4,680.0,2700.0,680.04,680.07,679.4,680.0,2700.0
2015-05-01 14:20:00,680.3,680.35,679.22,680.2,8000.0,680.3,680.35,679.22,680.2,8000.0
2015-05-01 14:30:00,679.77,680.72,679.77,680.14,16300.0,679.77,680.72,679.77,680.14,16300.0
2015-05-01 14:40:00,680.05,680.05,678.98,679.24,2500.0,680.05,680.05,678.98,679.24,2500.0
2015-05-01 14:50:00,679.04,679.05,678.15,678.31,1100.0,679.04,679.05,678.15,678.31,1100.0
2015-05-01 15:00:00,678.74,680.0,678.45,679.78,5000.0,678.74,680.0,678.45,679.78,5000.0
2015-05-01 15:10:00,679.71,679.71,678.59,678.59,3900.0,679.71,679.71,678.59,678.59,3900.0
2015-05-01 15:20:00,678.76,678.76,677.88,678.45,2500.0,678.76,678.76,677.88,678.45,2500.0
2015-05-01 15:30:00,678.51,679.26,678.51,678.88,3500.0,678.51,679.26,678.51,678.88,3500.0
2015-05-01 15:40:00,678.58,679.19,678.43,678.53,9800.0,678.58,679.19,678.43,678.53,9800.0
2015-05-01 15:50:00,678.59,679.42,678.41,678.82,30600.0,678.59,679.42,678.41,678.82,30600.0
2015-05-04 09:30:00,683.0,683.05,681.95,681.96,2500.0,683.0,683.05,681.95,681.96,2500.0
2015-05-04 09:40:00,682.3,685.0,681.72,683.05,8700.0,682.3,685.0,681.72,683.05,8700.0
2015-05-04 09:50:00,683.01,683.06,681.04,681.04,1400.0,683.01,683.06,681.04,681.04,1400.0
2015-05-04 10:00:00,681.15,681.32,680.01,681.12,2100.0,681.15,681.32,680.01,681.12,2100.0
2015-05-04 10:10:00,680.5,680.83,680.02,680.1,2700.0,680.5,680.83,680.02,680.1,2700.0
2015-05-04 10:20:00,680.36,681.32,680.22,681.25,1200.0,680.36,681.32,680.22,681.25,1200.0
2015-05-04 10:30:00,680.92,681.14,680.3,680.75,1700.0,680.92,681.14,680.3,680.75,1700.0
2015-05-04 10:40:00,680.75,681.47,680.47,680.47,300.0,680.75,681.47,680.47,680.47,300.0
2015-05-04 10:50:00,680.55,682.19,680.55,681.9,4000.0,680.55,682.19,680.55,681.9,4000.0
2015-05-04 11:00:00,682.2,682.83,681.8,682.24,6400.0,682.2,682.83,681.8,682.24,6400.0
2015-05-04 11:10:00,682.47,682.79,682.01,682.01,6000.0,682.47,682.79,682.01,682.01,6000.0
2015-05-04 11:20:00,681.3,683.44,681.3,683.44,10300.0,681.3,683.44,681.3,683.44,10300.0
2015-05-04 11:30:00,682.72,682.72,681.94,682.04,800.0,682.72,682.72,681.94,682.04,800.0
2015-05-04 11:40:00,682.17,682.27,680.66,680.66,1800.0,682.17,682.27,680.66,680.66,1800.0
2015-05-04 11:50:00,680.73,682.09,680.72,682.09,6300.0,680.73,682.09,680.72,682.09,6300.0
2015-05-04 12:00:00,681.74,682.58,681.65,682.58,1000.0,681.74,682.58,681.65,682.58,1000.0
2015-05-04 12:10:00,683.24,684.13,682.56,683.82,6000.0,683.24,684.13,682.56,683.82,6000.0
2015-05-04 12:20:00,682.97,684.5,682.7,684.0,1500.0,682.97,684.5,682.7,684.0,1500.0
2015-05-04 12:30:00,683.97,684.38,683.28,683.99,700.0,683.97,684.38,683.28,683.99,700.0
2015-05-04 12:40:00,683.85,683.85,683.85,683.85,100.0,683.85,683.85,683.85,683.85,100.0
2015-05-04 12:50:00,683.99,684.61,683.86,683.92,2700.0,683.99,684.61,683.86,683.92,2700.0
2015-05-04 13:00:00,684.73,684.73,682.96,683.45,800.0,684.73,684.73,682.96,683.45,800.0
2015-05-04 13:10:00,683.43,683.9,683.43,683.44,600.0,683.43,683.9,683.43,683.44,600.0
2015-05-04 13:20:00,683.71,683.72,683.69,683.71,500.0,683.71,683.72,683.69,683.71,500.0
2015-05-04 13:30:00,683.74,684.6,683.71,684.6,1900.0,683.74,684.6,683.71,684.6,1900.0
2015-05-04 13:40:00,684.54,684.54,684.11,684.2,1300.0,684.54,684.54,684.11,684.2,1300.0
2015-05-04 13:50:00,685.22,685.59,684.69,685.49,3400.0,685.22,685.59,684.69,685.49,3400.0
2015-05-04 14:00:00,685.42,686.0,684.85,685.27,4000.0,685.42,686.0,684.85,685.27,4000.0
2015-05-04 14:10:00,685.2,686.66,685.2,686.66,2300.0,685.2,686.66,685.2,686.66,2300.0
2015-05-04 14:20:00,686.42,686.57,686.06,686.16,4200.0,686.42,686.57,686.06,686.16,4200.0
2015-05-04 14:30:00,686.39,686.91,685.44,685.44,7700.0,686.39,686.91,685.44,685.44,7700.0
2015-05-04 14:40:00,685.99,686.0,684.67,684.67,1100.0,685.99,686.0,684.67,684.67,1100.0
2015-05-04 14:50:00,684.67,684.67,684.67,684.67,100.0,684.67,684.67,684.67,684.67,100.0
2015-05-04 15:00:00,684.67,685.35,684.49,684.92,2500.0,684.67,685.35,684.49,684.92,2500.0
2015-05-04 15:10:00,684.83,685.68,684.75,685.07,700.0,684.83,685.68,684.75,685.07,700.0
2015-05-04 15:20:00,685.29,685.51,684.61,684.62,2000.0,685.29,685.51,684.61,684.62,2000.0
2015-05-04 15:30:00,685.31,685.74,685.06,685.74,1000.0,685.31,685.74,685.06,685.74,1000.0
2015-05-04 15:40:00,685.19,685.31,684.36,685.31,2600.0,685.19,685.31,684.36,685.31,2600.0
2015-05-04 15:50:00,685.18,685.18,684.2,684.36,7900.0,685.18,685.18,684.2,684.36,7900.0
2015-05-05 09:30:00,682.0,684.21,682.0,682.64,2000.0,682.0,684.21,682.0,682.64,2000.0
2015-05-05 09:40:00,680.0,681.1,679.34,680.81,1100.0,680.0,681.1,679.34,680.81,1100.0
2015-05-05 09:50:00,679.79,679.96,676.71,677.63,5100.0,679.79,679.96,676.71,677.63,5100.0
2015-05-05 10:00:00,676.27,677.45,675.37,677.27,5800.0,676.27,677.45,675.37,677.27,5800.0
2015-05-05 10:10:00,677.28,677.78,676.59,676.88,5200.0,677.28,677.78,676.59,676.88,5200.0
2015-05-05 10:20:00,676.41,679.57,676.41,679.25,1400.0,676.41,679.57,676.41,679.25,1400.0
2015-05-05 10:30:00,678.6,678.67,678.0,678.17,1300.0,678.6,678.67,678.0,678.17,1300.0
2015-05-05 10:40:00,676.78,678.34,676.78,678.33,1300.0,676.78,678.34,676.78,678.33,1300.0
2015-05-05 10:50:00,677.86,677.89,675.95,676.51,2800.0,677.86,677.89,675.95,676.51,2800.0
2015-05-05 11:00:00,676.56,676.56,673.96,674.07,2400.0,676.56,676.56,673.96,674.07,2400.0
2015-05-05 11:10:00,673.8,675.07,673.8,674.89,1100.0,673.8,675.07,673.8,674.89,1100.0
2015-05-05 11:20:00,674.83,674.83,673.25,673.98,3500.0,674.83,674.83,673.25,673.98,3500.0
2015-05-05 11:30:00,673.65,673.81,672.4,672.55,3000.0,673.65,673.81,672.4,672.55,3000.0
2015-05-05 11:40:00,672.59,675.04,672.59,674.74,5000.0,672.59,675.04,672.59,674.74,5000.0
2015-05-05 11:50:00,674.75,675.28,674.75,675.28,600.0,674.75,675.28,674.75,675.28,600.0
2015-05-05 12:00:00,675.22,675.99,674.95,675.57,2300.0,675.22,675.99,674.95,675.57,2300.0
2015-05-05 12:10:00,675.37,676.82,675.36,676.7,6500.0,675.37,676.82,675.36,676.7,6500.0
2015-05-05 12:20:00,676.5,676.57,676.5,676.57,300.0,676.5,676.57,676.5,676.57,300.0
2015-05-05 12:30:00,676.69,677.13,676.61,677.0,3100.0,676.69,677.13,676.61,677.0,3100.0
2015-05-05 12:40:00,676.29,676.98,675.48,676.64,6900.0,676.29,676.98,675.48,676.64,6900.0
2015-05-05 12:50:00,676.74,676.74,676.74,676.74,600.0,676.74,676.74,676.74,676.74,600.0
2015-05-05 13:00:00,676.75,676.75,675.2,675.7,6700.0,676.75,676.75,675.2,675.7,6700.0
2015-05-05 13:10:00,675.06,675.58,674.45,675.3,8400.0,675.06,675.58,674.45,675.3,8400.0
2015-05-05 13:20:00,675.3,675.67,674.76,675.33,7400.0,675.3,675.67,674.76,675.33,7400.0
2015-05-05 13:30:00,675.52,675.91,674.79,675.38,5300.0,675.52,675.91,674.79,675.38,5300.0
2015-05-05 13:40:00,675.17,675.17,674.8,674.92,1000.0,675.17,675.17,674.8,674.92,1000.0
2015-05-05 13:50:00,674.57,674.87,674.05,674.66,11300.0,674.57,674.87,674.05,674.66,11300.0
2015-05-05 14:00:00,674.83,675.1,674.73,675.1,700.0,674.83,675.1,674.73,675.1,700.0
2015-05-05 14:10:00,675.14,676.16,674.77,675.36,2100.0,675.14,676.16,674.77,675.36,2100.0
2015-05-05 14:20:00,675.4,675.6,674.66,674.96,1400.0,675.4,675.6,674.66,674.96,1400.0
2015-05-05 14:30:00,674.85,675.55,674.27,675.06,2400.0,674.85,675.55,674.27,675.06,2400.0
2015-05-05 14:40:00,674.66,674.66,674.06,674.14,900.0,674.66,674.66,674.06,674.14,900.0
2015-05-05 14:50:00,674.15,674.15,673.0,673.47,5900.0,674.15,674.15,673.0,673.47,5900.0
2015-05-05 15:00:00,673.9,674.22,673.59,673.59,1600.0,673.9,674.22,673.59,673.59,1600.0
2015-05-05 15:10:00,673.32,674.77,673.32,673.58,4000.0,673.32,674.77,673.32,673.58,4000.0
2015-05-05 15:20:00,673.58,674.37,673.56,674.1,3100.0,673.58,674.37,673.56,674.1,3100.0
2015-05-05 15:30:00,673.96,674.99,673.68,674.99,2500.0,673.96,674.99,673.68,674.99,2500.0
2015-05-05 15:40:00,674.76,674.87,672.72,673.29,4000.0,674.76,674.87,672.72,673.29,4000.0
2015-05-05 15:50:00,673.35,673.75,672.42,673.37,10600.0,673.35,673.75,672.42,673.37,10600.0
2015-05-06 09:30:00,674.5,676.0,672.34,672.34,2900.0,674.5,676.0,672.34,672.34,2900.0
2015-05-06 09:40:00,672.0,672.16,668.14,671.81,4100.0,672.0,672.16,668.14,671.81,4100.0
2015-05-06 09:50:00,670.86,670.86,669.1,670.56,2500.0,670.86,670.86,669.1,670.56,2500.0
2015-05-06 10:00:00,671.35,674.01,671.35,671.95,6300.0,671.35,674.01,671.35,671.95,6300.0
2015-05-06 10:10:00,671.05,674.09,670.8,673.99,4900.0,671.05,674.09,670.8,673.99,4900.0
2015-05-06 10:20:00,673.99,676.6,673.68,676.44,3500.0,673.99,676.6,673.68,676.44,3500.0
2015-05-06 10:30:00,675.7,675.7,673.39,673.39,8300.0,675.7,675.7,673.39,673.39,8300.0
2015-05-06 10:40:00,673.86,675.67,673.57,675.6,5300.0,673.86,675.67,673.57,675.6,5300.0
2015-05-06 10:50:00,675.44,676.15,675.13,675.4,6300.0,675.44,676.15,675.13,675.4,6300.0
2015-05-06 11:00:00,675.27,676.31,674.06,674.52,11600.0,675.27,676.31,674.06,674.52,11600.0
2015-05-06 11:10:00,674.18,674.18,673.1,673.71,1900.0,674.18,674.18,673.1,673.71,1900.0
2015-05-06 11:20:00,673.31,673.31,671.96,672.34,4700.0,673.31,673.31,671.96,672.34,4700.0
2015-05-06 11:30:00,673.36,673.42,672.48,672.93,2400.0,673.36,673.42,672.48,672.93,2400.0
2015-05-06 11:40:00,673.07,673.94,672.73,673.68,7200.0,673.07,673.94,672.73,673.68,7200.0
2015-05-06 11:50:00,673.47,673.99,673.03,673.16,4000.0,673.47,673.99,673.03,673.16,4000.0
2015-05-06 12:00:00,673.59,674.1,673.4,673.41,5700.0,673.59,674.1,673.4,673.41,5700.0
2015-05-06 12:10:00,674.1,674.1,673.34,673.88,3300.0,674.1,674.1,673.34,673.88,3300.0
2015-05-06 12:20:00,674.98,675.66,673.87,675.28,2600.0,674.98,675.66,673.87,675.28,2600.0
2015-05-06 12:30:00,674.9,676.03,674.68,675.77,2600.0,674.9,676.03,674.68,675.77,2600.0
2015-05-06 12:40:00,675.74,676.82,675.74,676.73,2200.0,675.74,676.82,675.74,676.73,2200.0
2015-05-06 12:50:00,676.53,676.98,675.8,676.0,2500.0,676.53,676.98,675.8,676.0,2500.0
2015-05-06 13:00:00,676.12,676.32,675.37,675.37,1000.0,676.12,676.32,675.37,675.37,1000.0
2015-05-06 13:10:00,675.3,675.96,675.23,675.96,2500.0,675.3,675.96,675.23,675.96,2500.0
2015-05-06 13:20:00,676.24,677.2,675.79,675.79,7300.0,676.24,677.2,675.79,675.79,7300.0
2015-05-06 13:30:00,675.5,676.0,674.32,675.21,6100.0,675.5,676.0,674.32,675.21,6100.0
2015-05-06 13:40:00,674.73,675.1,674.26,674.26,3200.0,674.73,675.1,674.26,674.26,3200.0
2015-05-06 13:50:00,673.54,674.89,673.49,674.75,3500.0,673.54,674.89,673.49,674.75,3500.0
2015-05-06 14:00:00,674.6,675.63,674.5,675.0,5900.0,674.6,675.63,674.5,675.0,5900.0
2015-05-06 14:10:00,674.83,675.38,674.5,675.01,1200.0,674.83,675.38,674.5,675.01,1200.0
2015-05-06 14:20:00,675.25,675.26,673.87,674.67,2400.0,675.25,675.26,673.87,674.67,2400.0
2015-05-06 14:30:00,674.37,674.42,673.88,674.1,1400.0,674.37,674.42,673.88,674.1,1400.0
2015-05-06 14:40:00,673.87,674.06,673.26,674.06,900.0,673.87,674.06,673.26,674.06,900.0
2015-05-06 14:50:00,674.14,675.05,674.01,674.41,3900.0,674.14,675.05,674.01,674.41,3900.0
2015-05-06 15:00:00,675.08,675.38,674.56,675.1,3100.0,675.08,675.38,674.56,675.1,3100.0
2015-05-06 15:10:00,674.48,674.76,673.14,673.45,3200.0,674.48,674.76,673.14,673.45,3200.0
2015-05-06 15:20:00,673.94,675.36,673.94,675.36,1100.0,673.94,675.36,673.94,675.36,1100.0
2015-05-06 15:30:00,674.81,675.33,674.32,675.07,1000.0,674.81,675.33,674.32,675.07,1000.0
2015-05-06 15:40:00,675.07,675.23,673.84,674.72,3500.0,675.07,675.23,673.84,674.72,3500.0
2015-05-06 15:50:00,674.0,675.37,673.86,675.2,6700.0,674.0,675.37,673.86,675.2,6700.0
2015-05-07 09:30:00,678.0,679.99,675.03,679.99,8000.0,678.0,679.99,675.03,679.99,8000.0
2015-05-07 09:40:00,680.6,683.0,678.2,679.32,3500.0,680.6,683.0,678.2,679.32,3500.0
2015-05-07 09:50:00,679.24,679.24,676.68,677.29,1400.0,679.24,679.24,676.68,677.29,1400.0
2015-05-07 10:00:00,677.74,680.25,677.72,679.82,6700.0,677.74,680.25,677.72,679.82,6700.0
2015-05-07 10:10:00,680.31,680.4,679.52,679.96,3000.0,680.31,680.4,679.52,679.96,3000.0
2015-05-07 10:20:00,679.38,680.74,679.06,679.63,3200.0,679.38,680.74,679.06,679.63,3200.0
2015-05-07 10:30:00,679.89,679.89,678.04,678.74,1500.0,679.89,679.89,678.04,678.74,1500.0
2015-05-07 10:40:00,678.9,679.15,677.97,678.24,4000.0,678.9,679.15,677.97,678.24,4000.0
2015-05-07 10:50:00,678.05,679.01,678.01,678.33,4800.0,678.05,679.01,678.01,678.33,4800.0
2015-05-07 11:00:00,678.28,678.42,678.06,678.24,3000.0,678.28,678.42,678.06,678.24,3000.0
2015-05-07 11:10:00,679.06,679.06,679.06,679.06,100.0,679.06,679.06,679.06,679.06,100.0
2015-05-07 11:20:00,679.06,679.06,678.63,678.77,1900.0,679.06,679.06,678.63,678.77,1900.0
2015-05-07 11:30:00,679.61,680.21,679.61,679.79,1800.0,679.61,680.21,679.61,679.79,1800.0
2015-05-07 11:40:00,680.07,680.27,679.56,679.56,3600.0,680.07,680.27,679.56,679.56,3600.0
2015-05-07 11:50:00,679.72,681.3,679.71,681.04,4100.0,679.72,681.3,679.71,681.04,4100.0
2015-05-07 12:00:00,681.17,681.22,680.93,680.93,400.0,681.17,681.22,680.93,680.93,400.0
2015-05-07 12:10:00,681.45,681.66,681.0,681.0,4000.0,681.45,681.66,681.0,681.0,4000.0
2015-05-07 12:20:00,681.0,681.0,680.93,681.0,400.0,681.0,681.0,680.93,681.0,400.0
2015-05-07 12:30:00,681.3,681.54,680.94,681.25,2100.0,681.3,681.54,680.94,681.25,2100.0
2015-05-07 12:40:00,681.0,681.51,680.14,680.29,2400.0,681.0,681.51,680.14,680.29,2400.0
2015-05-07 12:50:00,680.5,680.5,680.0,680.39,900.0,680.5,680.5,680.0,680.39,900.0
2015-05-07 13:00:00,680.7,680.99,680.7,680.71,400.0,680.7,680.99,680.7,680.71,400.0
2015-05-07 13:10:00,680.42,680.42,679.97,680.0,3600.0,680.42,680.42,679.97,680.0,3600.0
2015-05-07 13:20:00,680.13,680.41,679.97,680.11,3400.0,680.13,680.41,679.97,680.11,3400.0
2015-05-07 13:30:00,680.29,680.29,679.98,680.0,3000.0,680.29,680.29,679.98,680.0,3000.0
2015-05-07 13:40:00,680.0,680.25,679.63,679.78,1900.0,680.0,680.25,679.63,679.78,1900.0
2015-05-07 13:50:00,680.15,680.17,679.76,680.17,500.0,680.15,680.17,679.76,680.17,500.0
2015-05-07 14:00:00,680.31,680.47,680.29,680.39,2400.0,680.31,680.47,680.29,680.39,2400.0
2015-05-07 14:10:00,680.3,680.59,680.0,680.0,800.0,680.3,680.59,680.0,680.0,800.0
2015-05-07 14:20:00,680.45,680.45,680.06,680.06,300.0,680.45,680.45,680.06,680.06,300.0
2015-05-07 14:30:00,680.0,680.42,679.47,679.47,4000.0,680.0,680.42,679.47,679.47,4000.0
2015-05-07 14:40:00,679.4,679.98,679.4,679.94,1100.0,679.4,679.98,679.4,679.94,1100.0
2015-05-07 14:50:00,680.17,680.55,680.17,680.3,1200.0,680.17,680.55,680.17,680.3,1200.0
2015-05-07 15:00:00,680.75,681.29,680.27,680.81,1100.0,680.75,681.29,680.27,680.81,1100.0
2015-05-07 15:10:00,680.55,680.78,680.0,680.0,2000.0,680.55,680.78,680.0,680.0,2000.0
2015-05-07 15:20:00,679.88,679.92,678.68,678.68,4500.0,679.88,679.92,678.68,678.68,4500.0
2015-05-07 15:30:00,679.06,679.44,678.56,678.86,12200.0,679.06,679.44,678.56,678.86,12200.0
2015-05-07 15:40:00,679.33,679.33,677.34,677.67,4200.0,679.33,679.33,677.34,677.67,4200.0
2015-05-07 15:50:00,677.7,678.94,677.06,677.48,24400.0,677.7,678.94,677.06,677.48,24400.0
2015-05-08 09:30:00,683.92,686.06,681.33,686.06,9000.0,683.92,686.06,681.33,686.06,9000.0
2015-05-08 09:40:00,685.76,688.85,685.28,688.13,4000.0,685.76,688.85,685.28,688.13,4000.0
2015-05-08 09:50:00,688.5,689.4,687.27,688.38,22500.0,688.5,689.4,687.27,688.38,22500.0
2015-05-08 10:00:00,689.29,690.44,689.24,690.0,2200.0,689.29,690.44,689.24,690.0,2200.0
2015-05-08 10:10:00,689.22,689.22,686.6,686.6,1900.0,689.22,689.22,686.6,686.6,1900.0
2015-05-08 10:20:00,687.14,687.56,687.05,687.56,600.0,687.14,687.56,687.05,687.56,600.0
2015-05-08 10:30:00,688.2,688.66,688.2,688.37,1400.0,688.2,688.66,688.2,688.37,1400.0
2015-05-08 10:40:00,688.84,689.65,688.45,689.35,5100.0,688.84,689.65,688.45,689.35,5100.0
2015-05-08 10:50:00,689.1,690.0,688.99,689.3,3000.0,689.1,690.0,688.99,689.3,3000.0
2015-05-08 11:00:00,689.86,689.86,687.83,687.83,1900.0,689.86,689.86,687.83,687.83,1900.0
2015-05-08 11:10:00,688.14,688.14,688.13,688.13,300.0,688.14,688.14,688.13,688.13,300.0
2015-05-08 11:20:00,687.82,688.0,687.26,687.26,1500.0,687.82,688.0,687.26,687.26,1500.0
2015-05-08 11:30:00,687.18,688.19,686.8,686.8,5500.0,687.18,688.19,686.8,686.8,5500.0
2015-05-08 11:40:00,687.26,687.56,687.1,687.1,1900.0,687.26,687.56,687.1,687.1,1900.0
2015-05-08 11:50:00,687.1,687.69,686.55,687.15,1800.0,687.1,687.69,686.55,687.15,1800.0
2015-05-08 12:00:00,687.0,687.4,687.0,687.4,200.0,687.0,687.4,687.0,687.4,200.0
2015-05-08 12:10:00,687.4,687.4,687.4,687.4,0.0,687.4,687.4,687.4,687.4,0.0
2015-05-08 12:20:00,688.03,688.62,687.86,688.05,3300.0,688.03,688.62,687.86,688.05,3300.0
2015-05-08 12:30:00,687.96,687.96,687.1,687.81,15700.0,687.96,687.96,687.1,687.81,15700.0
2015-05-08 12:40:00,687.28,687.36,687.28,687.36,200.0,687.28,687.36,687.28,687.36,200.0
2015-05-08 12:50:00,687.79,687.84,687.6,687.68,500.0,687.79,687.84,687.6,687.68,500.0
2015-05-08 13:00:00,688.32,688.68,688.0,688.44,3400.0,688.32,688.68,688.0,688.44,3400.0
2015-05-08 13:10:00,688.24,688.66,688.0,688.05,2000.0,688.24,688.66,688.0,688.05,2000.0
2015-05-08 13:20:00,688.0,688.0,686.7,686.7,1200.0,688.0,688.0,686.7,686.7,1200.0
2015-05-08 13:30:00,686.46,686.47,685.91,685.91,400.0,686.46,686.47,685.91,685.91,400.0
2015-05-08 13:40:00,686.2,686.2,685.69,685.69,2300.0,686.2,686.2,685.69,685.69,2300.0
2015-05-08 13:50:00,685.24,685.58,685.24,685.58,500.0,685.24,685.58,685.24,685.58,500.0
2015-05-08 14:00:00,685.51,685.88,685.25,685.25,1500.0,685.51,685.88,685.25,685.25,1500.0
2015-05-08 14:10:00,685.35,685.45,685.0,685.45,1700.0,685.35,685.45,685.0,685.45,1700.0
2015-05-08 14:20:00,685.23,685.58,685.18,685.41,1600.0,685.23,685.58,685.18,685.41,1600.0
2015-05-08 14:30:00,685.2,685.87,685.2,685.36,1400.0,685.2,685.87,685.2,685.36,1400.0
2015-05-08 14:40:00,685.61,686.04,685.61,685.68,600.0,685.61,686.04,685.61,685.68,600.0
2015-05-08 14:50:00,686.06,686.06,686.01,686.01,800.0,686.06,686.06,686.01,686.01,800.0
2015-05-08 15:00:00,686.02,686.49,686.02,686.06,1000.0,686.02,686.49,686.02,686.06,1000.0
2015-05-08 15:10:00,686.23,687.48,686.23,686.45,2800.0,686.23,687.48,686.23,686.45,2800.0
2015-05-08 15:20:00,686.46,686.46,685.92,686.43,1100.0,686.46,686.46,685.92,686.43,1100.0
2015-05-08 15:30:00,685.9,686.97,685.71,685.71,2300.0,685.9,686.97,685.71,685.71,2300.0
2015-05-08 15:40:00,685.84,686.35,685.72,686.35,2600.0,685.84,686.35,685.72,686.35,2600.0
2015-05-08 15:50:00,686.01,686.74,685.86,685.88,7900.0,686.01,686.74,685.86,685.88,7900.0
2015-05-11 09:30:00,689.0,689.67,687.45,687.45,4700.0,689.0,689.67,687.45,687.45,4700.0
2015-05-11 09:40:00,687.93,687.93,685.45,687.27,9000.0,687.93,687.93,685.45,687.27,9000.0
2015-05-11 09:50:00,686.17,686.17,683.0,683.9,2600.0,686.17,686.17,683.0,683.9,2600.0
2015-05-11 10:00:00,684.14,686.37,683.57,684.44,5500.0,684.14,686.37,683.57,684.44,5500.0
2015-05-11 10:10:00,684.52,684.84,683.13,683.21,3400.0,684.52,684.84,683.13,683.21,3400.0
2015-05-11 10:20:00,683.06,684.01,682.76,683.8,1700.0,683.06,684.01,682.76,683.8,1700.0
2015-05-11 10:30:00,683.59,683.59,681.98,682.04,2200.0,683.59,683.59,681.98,682.04,2200.0
2015-05-11 10:40:00,682.24,683.83,682.24,683.38,3100.0,682.24,683.83,682.24,683.38,3100.0
2015-05-11 10:50:00,683.51,683.91,682.67,683.25,6000.0,683.51,683.91,682.67,683.25,6000.0
2015-05-11 11:00:00,683.26,683.45,682.0,683.24,7300.0,683.26,683.45,682.0,683.24,7300.0
2015-05-11 11:10:00,683.5,684.16,683.47,683.47,1200.0,683.5,684.16,683.47,683.47,1200.0
2015-05-11 11:20:00,683.55,683.55,681.65,682.04,2700.0,683.55,683.55,681.65,682.04,2700.0
2015-05-11 11:30:00,681.97,681.98,680.9,681.35,10000.0,681.97,681.98,680.9,681.35,10000.0
2015-05-11 11:40:00,681.35,681.78,681.17,681.52,2500.0,681.35,681.78,681.17,681.52,2500.0
2015-05-11 11:50:00,681.52,681.75,680.91,680.99,5100.0,681.52,681.75,680.91,680.99,5100.0
2015-05-11 12:00:00,681.14,681.15,680.0,680.81,4200.0,681.14,681.15,680.0,680.81,4200.0
2015-05-11 12:10:00,680.44,681.25,679.96,680.41,5100.0,680.44,681.25,679.96,680.41,5100.0
2015-05-11 12:20:00,680.52,680.62,680.0,680.52,4100.0,680.52,680.62,680.0,680.52,4100.0
2015-05-11 12:30:00,680.49,680.76,680.09,680.11,1700.0,680.49,680.76,680.09,680.11,1700.0
2015-05-11 12:40:00,680.0,680.56,679.84,680.26,7700.0,680.0,680.56,679.84,680.26,7700.0
2015-05-11 12:50:00,680.43,681.04,680.29,680.37,1800.0,680.43,681.04,680.29,680.37,1800.0
2015-05-11 13:00:00,680.46,681.15,680.4,680.54,2100.0,680.46,681.15,680.4,680.54,2100.0
2015-05-11 13:10:00,680.81,681.41,680.65,680.92,9600.0,680.81,681.41,680.65,680.92,9600.0
2015-05-11 13:20:00,681.06,681.19,680.72,680.73,1100.0,681.06,681.19,680.72,680.73,1100.0
2015-05-11 13:30:00,681.0,681.19,680.0,680.32,2700.0,681.0,681.19,680.0,680.32,2700.0
2015-05-11 13:40:00,680.76,681.0,680.01,680.01,2200.0,680.76,681.0,680.01,680.01,2200.0
2015-05-11 13:50:00,680.97,681.15,680.41,681.15,600.0,680.97,681.15,680.41,681.15,600.0
2015-05-11 14:00:00,680.71,681.7,680.71,681.15,1400.0,680.71,681.7,680.71,681.15,1400.0
2015-05-11 14:10:00,680.81,681.31,680.11,680.11,3200.0,680.81,681.31,680.11,680.11,3200.0
2015-05-11 14:20:00,680.41,680.41,679.98,680.03,3400.0,680.41,680.41,679.98,680.03,3400.0
2015-05-11 14:30:00,680.35,680.35,680.02,680.03,1400.0,680.35,680.35,680.02,680.03,1400.0
2015-05-11 14:40:00,680.32,680.95,680.11,680.37,5700.0,680.32,680.95,680.11,680.37,5700.0
2015-05-11 14:50:00,680.23,680.76,680.02,680.07,3600.0,680.23,680.76,680.02,680.07,3600.0
2015-05-11 15:00:00,680.07,680.5,679.57,680.41,9500.0,680.07,680.5,679.57,680.41,9500.0
2015-05-11 15:10:00,680.41,680.55,680.04,680.45,3500.0,680.41,680.55,680.04,680.45,3500.0
2015-05-11 15:20:00,680.35,680.36,679.81,680.27,14400.0,680.35,680.36,679.81,680.27,14400.0
2015-05-11 15:30:00,679.88,680.14,679.23,679.9,9200.0,679.88,680.14,679.23,679.9,9200.0
2015-05-11 15:40:00,680.12,680.5,679.66,679.67,9100.0,680.12,680.5,679.66,679.67,9100.0
2015-05-11 15:50:00,679.71,680.01,678.47,679.05,16000.0,679.71,680.01,678.47,679.05,16000.0
2015-05-12 09:30:00,677.52,680.43,677.52,679.57,3200.0,677.52,680.43,677.52,679.57,3200.0
2015-05-12 09:40:00,679.43,679.43,676.87,679.12,1200.0,679.43,679.43,676.87,679.12,1200.0
2015-05-12 09:50:00,680.0,682.36,680.0,680.64,4200.0,680.0,682.36,680.0,680.64,4200.0
2015-05-12 10:00:00,681.22,681.83,680.57,681.33,6300.0,681.22,681.83,680.57,681.33,6300.0
2015-05-12 10:10:00,680.04,681.36,677.82,677.82,6200.0,680.04,681.36,677.82,677.82,6200.0
2015-05-12 10:20:00,678.45,680.24,677.65,679.92,6800.0,678.45,680.24,677.65,679.92,6800.0
2015-05-12 10:30:00,679.99,681.41,679.99,681.0,3300.0,679.99,681.41,679.99,681.0,3300.0
2015-05-12 10:40:00,681.0,681.57,680.0,680.32,9800.0,681.0,681.57,680.0,680.32,9800.0
2015-05-12 10:50:00,680.49,680.67,679.79,679.85,3000.0,680.49,680.67,679.79,679.85,3000.0
2015-05-12 11:00:00,680.0,680.56,679.14,679.45,8400.0,680.0,680.56,679.14,679.45,8400.0
2015-05-12 11:10:00,679.45,680.17,678.66,678.66,5600.0,679.45,680.17,678.66,678.66,5600.0
2015-05-12 11:20:00,678.34,679.3,678.26,678.75,2400.0,678.34,679.3,678.26,678.75,2400.0
2015-05-12 11:30:00,678.67,679.64,678.5,678.53,4900.0,678.67,679.64,678.5,678.53,4900.0
2015-05-12 11:40:00,678.5,679.41,678.28,679.41,1200.0,678.5,679.41,678.28,679.41,1200.0
2015-05-12 11:50:00,680.33,680.58,680.0,680.14,2300.0,680.33,680.58,680.0,680.14,2300.0
2015-05-12 12:00:00,680.42,680.8,680.41,680.8,300.0,680.42,680.8,680.41,680.8,300.0
2015-05-12 12:10:00,680.07,680.83,680.07,680.48,700.0,680.07,680.83,680.07,680.48,700.0
2015-05-12 12:20:00,680.48,680.77,680.48,680.76,900.0,680.48,680.77,680.48,680.76,900.0
2015-05-12 12:30:00,680.58,682.31,680.57,681.74,3700.0,680.58,682.31,680.57,681.74,3700.0
2015-05-12 12:40:00,681.84,682.39,681.65,681.65,500.0,681.84,682.39,681.65,681.65,500.0
2015-05-12 12:50:00,682.23,682.31,680.84,681.55,2600.0,682.23,682.31,680.84,681.55,2600.0
2015-05-12 13:00:00,681.59,681.93,681.17,681.24,1600.0,681.59,681.93,681.17,681.24,1600.0
2015-05-12 13:10:00,681.99,682.73,681.7,681.81,1100.0,681.99,682.73,681.7,681.81,1100.0
2015-05-12 13:20:00,682.11,682.84,681.55,681.88,4500.0,682.11,682.84,681.55,681.88,4500.0
2015-05-12 13:30:00,681.91,681.96,680.85,680.98,2100.0,681.91,681.96,680.85,680.98,2100.0
2015-05-12 13:40:00,681.32,681.35,680.56,680.56,500.0,681.32,681.35,680.56,680.56,500.0
2015-05-12 13:50:00,680.9,681.1,680.03,680.88,2900.0,680.9,681.1,680.03,680.88,2900.0
2015-05-12 14:00:00,680.93,681.19,680.81,681.02,700.0,680.93,681.19,680.81,681.02,700.0
2015-05-12 14:10:00,680.82,681.26,680.06,681.23,1300.0,680.82,681.26,680.06,681.23,1300.0
2015-05-12 14:20:00,681.23,681.58,680.95,681.13,2600.0,681.23,681.58,680.95,681.13,2600.0
2015-05-12 14:30:00,681.84,681.95,680.93,681.95,2300.0,681.84,681.95,680.93,681.95,2300.0
2015-05-12 14:40:00,681.66,681.66,680.56,680.95,2000.0,681.66,681.66,680.56,680.95,2000.0
2015-05-12 14:50:00,680.98,680.98,679.88,679.9,2500.0,680.98,680.98,679.88,679.9,2500.0
2015-05-12 15:00:00,679.94,681.02,679.94,681.02,4000.0,679.94,681.02,679.94,681.02,4000.0
2015-05-12 15:10:00,680.53,680.78,680.0,680.0,800.0,680.53,680.78,680.0,680.0,800.0
2015-05-12 15:20:00,680.12,680.87,680.0,680.06,10200.0,680.12,680.87,680.0,680.06,10200.0
2015-05-12 15:30:00,680.11,680.18,679.04,679.67,2900.0,680.11,680.18,679.04,679.67,2900.0
2015-05-12 15:40:00,679.66,680.43,679.6,680.07,7200.0,679.66,680.43,679.6,680.07,7200.0
2015-05-12 15:50:00,680.13,680.3,678.89,679.0,9900.0,680.13,680.3,678.89,679.0,9900.0
2015-05-13 09:30:00,676.86,686.95,676.86,686.67,17300.0,676.86,686.95,676.86,686.67,17300.0
2015-05-13 09:40:00,684.0,685.67,682.99,683.22,4200.0,684.0,685.67,682.99,683.22,4200.0
2015-05-13 09:50:00,683.55,684.02,680.05,680.58,6700.0,683.55,684.02,680.05,680.58,6700.0
2015-05-13 10:00:00,681.12,681.77,680.28,680.89,6900.0,681.12,681.77,680.28,680.89,6900.0
2015-05-13 10:10:00,681.27,681.57,680.34,680.75,8000.0,681.27,681.57,680.34,680.75,8000.0
2015-05-13 10:20:00,680.75,681.3,680.37,680.43,7100.0,680.75,681.3,680.37,680.43,7100.0
2015-05-13 10:30:00,680.43,680.79,679.98,680.0,4500.0,680.43,680.79,679.98,680.0,4500.0
2015-05-13 10:40:00,680.0,681.02,678.6,680.35,10500.0,680.0,681.02,678.6,680.35,10500.0
2015-05-13 10:50:00,680.31,681.29,680.0,680.57,4500.0,680.31,681.29,680.0,680.57,4500.0
2015-05-13 11:00:00,680.02,681.36,680.02,680.52,5800.0,680.02,681.36,680.02,680.52,5800.0
2015-05-13 11:10:00,680.84,681.95,680.84,681.95,2500.0,680.84,681.95,680.84,681.95,2500.0
2015-05-13 11:20:00,682.11,682.11,681.05,681.34,1900.0,682.11,682.11,681.05,681.34,1900.0
2015-05-13 11:30:00,681.09,681.09,680.4,680.7,1500.0,681.09,681.09,680.4,680.7,1500.0
2015-05-13 11:40:00,680.85,681.49,680.65,681.42,2300.0,680.85,681.49,680.65,681.42,2300.0
2015-05-13 11:50:00,681.46,681.89,680.83,681.38,1600.0,681.46,681.89,680.83,681.38,1600.0
2015-05-13 12:00:00,681.38,682.96,681.38,682.58,2500.0,681.38,682.96,681.38,682.58,2500.0
2015-05-13 12:10:00,682.6,682.6,681.91,681.91,1100.0,682.6,682.6,681.91,681.91,1100.0
2015-05-13 12:20:00,681.58,681.58,680.99,680.99,400.0,681.58,681.58,680.99,680.99,400.0
2015-05-13 12:30:00,681.05,682.01,681.05,682.01,1700.0,681.05,682.01,681.05,682.01,1700.0
2015-05-13 12:40:00,682.14,682.14,681.33,681.58,900.0,682.14,682.14,681.33,681.58,900.0
2015-05-13 12:50:00,681.75,681.75,680.91,681.75,2400.0,681.75,681.75,680.91,681.75,2400.0
2015-05-13 13:00:00,681.92,682.46,681.54,681.73,2200.0,681.92,682.46,681.54,681.73,2200.0
2015-05-13 13:10:00,681.79,682.31,681.79,682.31,1300.0,681.79,682.31,681.79,682.31,1300.0
2015-05-13 13:20:00,682.36,682.42,681.72,682.42,1200.0,682.36,682.42,681.72,682.42,1200.0
2015-05-13 13:30:00,682.54,682.56,681.28,681.54,6100.0,682.54,682.56,681.28,681.54,6100.0
2015-05-13 13:40:00,681.8,682.12,680.77,680.77,5800.0,681.8,682.12,680.77,680.77,5800.0
2015-05-13 13:50:00,680.95,681.23,680.05,680.52,2500.0,680.95,681.23,680.05,680.52,2500.0
2015-05-13 14:00:00,680.45,680.72,680.0,680.13,3100.0,680.45,680.72,680.0,680.13,3100.0
2015-05-13 14:10:00,680.21,681.18,680.21,681.18,1700.0,680.21,681.18,680.21,681.18,1700.0
2015-05-13 14:20:00,680.82,680.86,680.38,680.49,6000.0,680.82,680.86,680.38,680.49,6000.0
2015-05-13 14:30:00,680.15,680.57,679.98,680.54,7300.0,680.15,680.57,679.98,680.54,7300.0
2015-05-13 14:40:00,680.38,681.46,680.38,680.99,3700.0,680.38,681.46,680.38,680.99,3700.0
2015-05-13 14:50:00,680.61,681.05,680.29,680.66,1900.0,680.61,681.05,680.29,680.66,1900.0
2015-05-13 15:00:00,680.33,681.39,680.1,680.1,3400.0,680.33,681.39,680.1,680.1,3400.0
2015-05-13 15:10:00,680.81,680.83,680.1,680.26,6600.0,680.81,680.83,680.1,680.26,6600.0
2015-05-13 15:20:00,680.55,680.65,680.0,680.31,5300.0,680.55,680.65,680.0,680.31,5300.0
2015-05-13 15:30:00,680.51,680.52,679.47,680.09,3300.0,680.51,680.52,679.47,680.09,3300.0
2015-05-13 15:40:00,680.9,680.9,679.96,679.96,3800.0,680.9,680.9,679.96,679.96,3800.0
2015-05-13 15:50:00,679.96,680.62,679.52,679.99,19700.0,679.96,680.62,679.52,679.99,19700.0
2015-05-14 09:30:00,683.54,684.03,682.0,682.83,7900.0,683.54,684.03,682.0,682.83,7900.0
2015-05-14 09:40:00,682.72,682.72,679.75,679.94,19100.0,682.72,682.72,679.75,679.94,19100.0
2015-05-14 09:50:00,680.16,680.91,679.35,679.92,7100.0,680.16,680.91,679.35,679.92,7100.0
2015-05-14 10:00:00,679.92,681.46,678.59,681.13,4200.0,679.92,681.46,678.59,681.13,4200.0
2015-05-14 10:10:00,681.13,681.94,680.6,681.27,3600.0,681.13,681.94,680.6,681.27,3600.0
2015-05-14 10:20:00,681.1,681.73,680.66,681.55,4100.0,681.1,681.73,680.66,681.55,4100.0
2015-05-14 10:30:00,681.85,683.0,681.85,683.0,1800.0,681.85,683.0,681.85,683.0,1800.0
2015-05-14 10:40:00,683.13,683.13,682.26,682.34,4200.0,683.13,683.13,682.26,682.34,4200.0
2015-05-14 10:50:00,682.28,682.28,681.6,681.73,1600.0,682.28,682.28,681.6,681.73,1600.0
2015-05-14 11:00:00,682.25,683.62,681.81,683.62,4700.0,682.25,683.62,681.81,683.62,4700.0
2015-05-14 11:10:00,683.82,684.17,683.5,683.58,1500.0,683.82,684.17,683.5,683.58,1500.0
2015-05-14 11:20:00,684.2,684.88,684.2,684.77,2200.0,684.2,684.88,684.2,684.77,2200.0
2015-05-14 11:30:00,684.96,684.96,683.78,684.71,1800.0,684.96,684.96,683.78,684.71,1800.0
2015-05-14 11:40:00,684.2,684.85,684.0,684.85,1400.0,684.2,684.85,684.0,684.85,1400.0
2015-05-14 11:50:00,684.96,685.2,684.38,685.02,3700.0,684.96,685.2,684.38,685.02,3700.0
2015-05-14 12:00:00,684.8,687.31,684.8,686.86,20400.0,684.8,687.31,684.8,686.86,20400.0
2015-05-14 12:10:00,686.97,687.04,684.53,685.9,16200.0,686.97,687.04,684.53,685.9,16200.0
2015-05-14 12:20:00,686.26,686.28,684.93,685.46,4700.0,686.26,686.28,684.93,685.46,4700.0
2015-05-14 12:30:00,685.46,685.87,684.76,684.91,6700.0,685.46,685.87,684.76,684.91,6700.0
2015-05-14 12:40:00,684.74,685.0,684.28,685.0,4500.0,684.74,685.0,684.28,685.0,4500.0
2015-05-14 12:50:00,685.0,685.66,684.32,685.49,20100.0,685.0,685.66,684.32,685.49,20100.0
2015-05-14 13:00:00,685.58,686.25,684.81,685.49,23000.0,685.58,686.25,684.81,685.49,23000.0
2015-05-14 13:10:00,685.77,687.07,685.52,685.57,8400.0,685.77,687.07,685.52,685.57,8400.0
2015-05-14 13:20:00,685.84,686.32,685.59,685.91,4000.0,685.84,686.32,685.59,685.91,4000.0
2015-05-14 13:30:00,686.3,686.39,685.85,686.38,2300.0,686.3,686.39,685.85,686.38,2300.0
2015-05-14 13:40:00,686.37,686.37,685.12,685.12,2400.0,686.37,686.37,685.12,685.12,2400.0
2015-05-14 13:50:00,685.1,685.84,684.31,685.0,9800.0,685.1,685.84,684.31,685.0,9800.0
2015-05-14 14:00:00,684.98,685.16,683.8,684.16,9300.0,684.98,685.16,683.8,684.16,9300.0
2015-05-14 14:10:00,683.85,683.97,683.01,683.97,3200.0,683.85,683.97,683.01,683.97,3200.0
2015-05-14 14:20:00,684.01,684.02,682.41,683.11,3300.0,684.01,684.02,682.41,683.11,3300.0
2015-05-14 14:30:00,683.36,683.36,682.32,682.68,2600.0,683.36,683.36,682.32,682.68,2600.0
2015-05-14 14:40:00,682.59,683.5,682.58,682.91,2500.0,682.59,683.5,682.58,682.91,2500.0
2015-05-14 14:50:00,682.55,683.26,682.05,682.9,4500.0,682.55,683.26,682.05,682.9,4500.0
2015-05-14 15:00:00,683.21,684.02,682.97,683.73,4500.0,683.21,684.02,682.97,683.73,4500.0
2015-05-14 15:10:00,683.73,683.78,683.33,683.33,1300.0,683.73,683.78,683.33,683.33,1300.0
2015-05-14 15:20:00,683.82,683.82,682.96,683.58,2900.0,683.82,683.82,682.96,683.58,2900.0
2015-05-14 15:30:00,683.27,683.29,682.29,682.4,3700.0,683.27,683.29,682.29,682.4,3700.0
2015-05-14 15:40:00,682.32,682.41,681.23,681.23,7000.0,682.32,682.41,681.23,681.23,7000.0
2015-05-14 15:50:00,681.7,682.36,681.61,681.8,14800.0,681.7,682.36,681.61,681.8,14800.0
2015-05-15 09:30:00,685.34,686.97,684.0,684.17,12200.0,685.34,686.97,684.0,684.17,12200.0
2015-05-15 09:40:00,684.17,685.02,681.78,684.77,8500.0,684.17,685.02,681.78,684.77,8500.0
2015-05-15 09:50:00,684.62,684.62,682.72,683.28,3000.0,684.62,684.62,682.72,683.28,3000.0
2015-05-15 10:00:00,682.73,682.96,680.34,682.86,4100.0,682.73,682.96,680.34,682.86,4100.0
2015-05-15 10:10:00,683.34,683.73,682.46,682.47,7400.0,683.34,683.73,682.46,682.47,7400.0
2015-05-15 10:20:00,682.62,683.2,682.62,682.85,2200.0,682.62,683.2,682.62,682.85,2200.0
2015-05-15 10:30:00,682.83,683.14,681.56,681.85,4100.0,682.83,683.14,681.56,681.85,4100.0
2015-05-15 10:40:00,682.93,684.26,682.93,684.26,5700.0,682.93,684.26,682.93,684.26,5700.0
2015-05-15 10:50:00,683.56,684.25,683.48,684.25,4800.0,683.56,684.25,683.48,684.25,4800.0
2015-05-15 11:00:00,683.73,685.19,683.73,684.69,6900.0,683.73,685.19,683.73,684.69,6900.0
2015-05-15 11:10:00,684.71,685.1,683.27,683.29,4700.0,684.71,685.1,683.27,683.29,4700.0
2015-05-15 11:20:00,683.75,684.86,683.58,684.02,2200.0,683.75,684.86,683.58,684.02,2200.0
2015-05-15 11:30:00,684.01,684.56,683.32,684.05,3500.0,684.01,684.56,683.32,684.05,3500.0
2015-05-15 11:40:00,684.0,684.47,683.6,683.64,5100.0,684.0,684.47,683.6,683.64,5100.0
2015-05-15 11:50:00,683.95,684.25,683.95,684.0,800.0,683.95,684.25,683.95,684.0,800.0
2015-05-15 12:00:00,684.05,684.05,683.79,683.8,1900.0,684.05,684.05,683.79,683.8,1900.0
2015-05-15 12:10:00,683.86,684.18,683.86,684.0,900.0,683.86,684.18,683.86,684.0,900.0
2015-05-15 12:20:00,684.36,685.42,684.31,685.24,3700.0,684.36,685.42,684.31,685.24,3700.0
2015-05-15 12:30:00,685.18,685.18,684.87,684.92,900.0,685.18,685.18,684.87,684.92,900.0
2015-05-15 12:40:00,684.99,685.44,684.61,684.61,1700.0,684.99,685.44,684.61,684.61,1700.0
2015-05-15 12:50:00,685.17,685.17,684.38,684.38,1500.0,685.17,685.17,684.38,684.38,1500.0
2015-05-15 13:00:00,684.38,686.14,684.38,685.77,1700.0,684.38,686.14,684.38,685.77,1700.0
2015-05-15 13:10:00,685.77,686.49,685.77,686.49,1400.0,685.77,686.49,685.77,686.49,1400.0
2015-05-15 13:20:00,686.41,687.06,686.32,686.68,3700.0,686.41,687.06,686.32,686.68,3700.0
2015-05-15 13:30:00,686.61,686.95,686.39,686.74,2100.0,686.61,686.95,686.39,686.74,2100.0
2015-05-15 13:40:00,686.97,687.09,686.54,686.64,3300.0,686.97,687.09,686.54,686.64,3300.0
2015-05-15 13:50:00,686.54,686.62,686.41,686.41,1800.0,686.54,686.62,686.41,686.41,1800.0
2015-05-15 14:00:00,686.4,686.78,686.03,686.04,2600.0,686.4,686.78,686.03,686.04,2600.0
2015-05-15 14:10:00,686.3,686.89,686.09,686.52,2100.0,686.3,686.89,686.09,686.52,2100.0
2015-05-15 14:20:00,686.42,686.72,686.22,686.69,1900.0,686.42,686.72,686.22,686.69,1900.0
2015-05-15 14:30:00,686.72,686.8,686.37,686.79,2900.0,686.72,686.8,686.37,686.79,2900.0
2015-05-15 14:40:00,686.62,686.8,686.38,686.38,2600.0,686.62,686.8,686.38,686.38,2600.0
2015-05-15 14:50:00,686.29,686.94,686.29,686.69,1900.0,686.29,686.94,686.29,686.69,1900.0
2015-05-15 15:00:00,686.59,687.04,686.13,686.71,2800.0,686.59,687.04,686.13,686.71,2800.0
2015-05-15 15:10:00,687.09,687.7,686.97,686.97,2200.0,687.09,687.7,686.97,686.97,2200.0
2015-05-15 15:20:00,687.01,687.72,686.84,687.63,7800.0,687.01,687.72,686.84,687.63,7800.0
2015-05-15 15:30:00,687.87,688.31,687.87,688.27,3700.0,687.87,688.31,687.87,688.27,3700.0
2015-05-15 15:40:00,688.51,689.64,688.12,689.5,10900.0,688.51,689.64,688.12,689.5,10900.0
2015-05-15 15:50:00,689.38,690.23,689.27,689.75,29900.0,689.38,690.23,689.27,689.75,29900.0
2015-05-18 09:30:00,690.0,695.08,690.0,695.08,3600.0,690.0,695.08,690.0,695.08,3600.0
2015-05-18 09:40:00,694.25,694.62,692.27,692.27,5800.0,694.25,694.62,692.27,692.27,5800.0
2015-05-18 09:50:00,692.48,692.48,690.02,691.32,4100.0,692.48,692.48,690.02,691.32,4100.0
2015-05-18 10:00:00,691.06,691.38,690.54,691.36,1000.0,691.06,691.38,690.54,691.36,1000.0
2015-05-18 10:10:00,691.63,691.63,688.88,691.0,13300.0,691.63,691.63,688.88,691.0,13300.0
2015-05-18 10:20:00,690.59,692.58,690.01,692.0,16800.0,690.59,692.58,690.01,692.0,16800.0
2015-05-18 10:30:00,692.65,693.79,692.17,692.41,3000.0,692.65,693.79,692.17,692.41,3000.0
2015-05-18 10:40:00,692.44,693.35,691.25,691.98,9900.0,692.44,693.35,691.25,691.98,9900.0
2015-05-18 10:50:00,691.74,693.55,691.74,693.0,2700.0,691.74,693.55,691.74,693.0,2700.0
2015-05-18 11:00:00,693.31,693.31,691.89,693.05,9500.0,693.31,693.31,691.89,693.05,9500.0
2015-05-18 11:10:00,693.39,693.89,693.0,693.21,4700.0,693.39,693.89,693.0,693.21,4700.0
2015-05-18 11:20:00,693.53,693.56,692.12,692.24,4400.0,693.53,693.56,692.12,692.24,4400.0
2015-05-18 11:30:00,692.24,693.84,691.72,693.82,2600.0,692.24,693.84,691.72,693.82,2600.0
2015-05-18 11:40:00,693.5,694.16,692.7,693.48,5900.0,693.5,694.16,692.7,693.48,5900.0
2015-05-18 11:50:00,693.31,693.65,692.53,693.3,3500.0,693.31,693.65,692.53,693.3,3500.0
2015-05-18 12:00:00,693.61,693.81,692.63,693.23,7100.0,693.61,693.81,692.63,693.23,7100.0
2015-05-18 12:10:00,693.24,693.58,693.0,693.58,1500.0,693.24,693.58,693.0,693.58,1500.0
2015-05-18 12:20:00,694.38,694.38,693.31,693.71,1700.0,694.38,694.38,693.31,693.71,1700.0
2015-05-18 12:30:00,693.73,694.34,692.21,692.87,7600.0,693.73,694.34,692.21,692.87,7600.0
2015-05-18 12:40:00,693.28,693.54,692.84,692.84,2200.0,693.28,693.54,692.84,692.84,2200.0
2015-05-18 12:50:00,693.29,693.29,692.56,693.22,2400.0,693.29,693.29,692.56,693.22,2400.0
2015-05-18 13:00:00,693.29,693.29,693.0,693.0,800.0,693.29,693.29,693.0,693.0,800.0
2015-05-18 13:10:00,692.81,692.81,692.08,692.08,1100.0,692.81,692.81,692.08,692.08,1100.0
2015-05-18 13:20:00,692.26,692.55,691.76,692.21,2300.0,692.26,692.55,691.76,692.21,2300.0
2015-05-18 13:30:00,691.75,693.32,691.75,693.32,3400.0,691.75,693.32,691.75,693.32,3400.0
2015-05-18 13:40:00,692.8,694.79,692.74,694.79,8300.0,692.8,694.79,692.74,694.79,8300.0
2015-05-18 13:50:00,694.05,694.93,694.04,694.93,1000.0,694.05,694.93,694.04,694.93,1000.0
2015-05-18 14:00:00,694.55,694.93,693.67,694.14,5500.0,694.55,694.93,693.67,694.14,5500.0
2015-05-18 14:10:00,693.92,694.17,692.56,693.15,3800.0,693.92,694.17,692.56,693.15,3800.0
2015-05-18 14:20:00,693.41,694.26,693.2,693.62,2300.0,693.41,694.26,693.2,693.62,2300.0
2015-05-18 14:30:00,693.58,693.72,692.65,693.44,7000.0,693.58,693.72,692.65,693.44,7000.0
2015-05-18 14:40:00,693.56,694.51,693.55,693.85,3900.0,693.56,694.51,693.55,693.85,3900.0
2015-05-18 14:50:00,693.91,695.5,693.9,695.27,5300.0,693.91,695.5,693.9,695.27,5300.0
2015-05-18 15:00:00,695.27,695.38,694.19,694.2,1200.0,695.27,695.38,694.19,694.2,1200.0
2015-05-18 15:10:00,694.17,694.72,694.17,694.52,1200.0,694.17,694.72,694.17,694.52,1200.0
2015-05-18 15:20:00,694.2,694.27,693.36,693.36,6300.0,694.2,694.27,693.36,693.36,6300.0
2015-05-18 15:30:00,693.36,693.94,693.26,693.48,1400.0,693.36,693.94,693.26,693.48,1400.0
2015-05-18 15:40:00,693.41,694.34,693.41,693.99,3800.0,693.41,694.34,693.41,693.99,3800.0
2015-05-18 15:50:00,693.63,693.97,693.13,693.21,12600.0,693.63,693.97,693.13,693.21,12600.0
2015-05-19 09:30:00,696.24,696.24,694.97,695.49,1900.0,696.24,696.24,694.97,695.49,1900.0
2015-05-19 09:40:00,694.91,697.71,694.26,694.26,2600.0,694.91,697.71,694.26,694.26,2600.0
2015-05-19 09:50:00,695.28,695.29,693.51,694.05,2400.0,695.28,695.29,693.51,694.05,2400.0
2015-05-19 10:00:00,693.63,693.85,692.75,692.8,1700.0,693.63,693.85,692.75,692.8,1700.0
2015-05-19 10:10:00,692.75,694.9,692.74,694.87,2000.0,692.75,694.9,692.74,694.87,2000.0
2015-05-19 10:20:00,694.11,694.26,693.05,694.24,3700.0,694.11,694.26,693.05,694.24,3700.0
2015-05-19 10:30:00,693.66,694.38,692.85,694.38,4100.0,693.66,694.38,692.85,694.38,4100.0
2015-05-19 10:40:00,694.16,695.27,693.88,694.43,4100.0,694.16,695.27,693.88,694.43,4100.0
2015-05-19 10:50:00,694.81,695.61,694.58,695.61,5700.0,694.81,695.61,694.58,695.61,5700.0
2015-05-19 11:00:00,696.23,696.66,695.14,695.14,1500.0,696.23,696.66,695.14,695.14,1500.0
2015-05-19 11:10:00,695.05,695.7,694.64,695.34,1300.0,695.05,695.7,694.64,695.34,1300.0
2015-05-19 11:20:00,696.02,696.59,695.77,696.57,11100.0,696.02,696.59,695.77,696.57,11100.0
2015-05-19 11:30:00,696.9,697.92,696.66,696.67,1000.0,696.9,697.92,696.66,696.67,1000.0
2015-05-19 11:40:00,696.61,697.4,696.35,696.78,1800.0,696.61,697.4,696.35,696.78,1800.0
2015-05-19 11:50:00,696.87,697.43,696.5,696.5,2300.0,696.87,697.43,696.5,696.5,2300.0
2015-05-19 12:00:00,696.47,697.04,695.82,696.67,2400.0,696.47,697.04,695.82,696.67,2400.0
2015-05-19 12:10:00,696.67,697.37,696.26,696.29,900.0,696.67,697.37,696.26,696.29,900.0
2015-05-19 12:20:00,696.53,696.77,696.15,696.19,1300.0,696.53,696.77,696.15,696.19,1300.0
2015-05-19 12:30:00,696.27,696.53,696.18,696.2,800.0,696.27,696.53,696.18,696.2,800.0
2015-05-19 12:40:00,696.17,697.6,696.16,697.6,6000.0,696.17,697.6,696.16,697.6,6000.0
2015-05-19 12:50:00,697.5,698.2,697.05,697.85,2400.0,697.5,698.2,697.05,697.85,2400.0
2015-05-19 13:00:00,698.09,699.15,698.05,699.15,1500.0,698.09,699.15,698.05,699.15,1500.0
2015-05-19 13:10:00,699.58,701.27,699.44,701.26,4700.0,699.58,701.27,699.44,701.26,4700.0
2015-05-19 13:20:00,701.08,701.08,700.39,700.5,2600.0,701.08,701.08,700.39,700.5,2600.0
2015-05-19 13:30:00,700.76,701.18,700.21,700.77,3600.0,700.76,701.18,700.21,700.77,3600.0
2015-05-19 13:40:00,700.6,700.9,700.17,700.22,2400.0,700.6,700.9,700.17,700.22,2400.0
2015-05-19 13:50:00,700.25,700.84,699.54,699.54,2000.0,700.25,700.84,699.54,699.54,2000.0
2015-05-19 14:00:00,699.12,699.47,698.59,699.37,3000.0,699.12,699.47,698.59,699.37,3000.0
2015-05-19 14:10:00,699.52,699.52,698.56,698.67,1600.0,699.52,699.52,698.56,698.67,1600.0
2015-05-19 14:20:00,698.84,699.3,698.07,698.54,3700.0,698.84,699.3,698.07,698.54,3700.0
2015-05-19 14:30:00,698.12,698.12,697.27,697.27,1700.0,698.12,698.12,697.27,697.27,1700.0
2015-05-19 14:40:00,697.41,697.41,696.75,696.76,600.0,697.41,697.41,696.75,696.76,600.0
2015-05-19 14:50:00,696.66,696.76,696.3,696.76,1700.0,696.66,696.76,696.3,696.76,1700.0
2015-05-19 15:00:00,697.25,697.25,696.12,696.53,1400.0,697.25,697.25,696.12,696.53,1400.0
2015-05-19 15:10:00,695.73,695.75,694.45,694.45,1200.0,695.73,695.75,694.45,694.45,1200.0
2015-05-19 15:20:00,694.95,695.51,693.86,694.2,3900.0,694.95,695.51,693.86,694.2,3900.0
2015-05-19 15:30:00,694.02,694.82,694.0,694.48,3100.0,694.02,694.82,694.0,694.48,3100.0
2015-05-19 15:40:00,695.12,695.12,693.24,694.48,7600.0,695.12,695.12,693.24,694.48,7600.0
2015-05-19 15:50:00,694.5,695.08,693.69,694.63,14800.0,694.5,695.08,693.69,694.63,14800.0
2015-05-20 09:30:00,695.31,696.04,693.0,693.12,2900.0,695.31,696.04,693.0,693.12,2900.0
2015-05-20 09:40:00,692.44,693.21,692.42,692.51,2700.0,692.44,693.21,692.42,692.51,2700.0
2015-05-20 09:50:00,692.5,692.54,690.0,690.0,2600.0,692.5,692.54,690.0,690.0,2600.0
2015-05-20 10:00:00,689.43,691.02,689.43,690.79,2000.0,689.43,691.02,689.43,690.79,2000.0
2015-05-20 10:10:00,690.78,691.87,690.46,690.7,7600.0,690.78,691.87,690.46,690.7,7600.0
2015-05-20 10:20:00,690.27,690.69,688.41,688.41,3000.0,690.27,690.69,688.41,688.41,3000.0
2015-05-20 10:30:00,688.14,692.16,688.14,691.63,3100.0,688.14,692.16,688.14,691.63,3100.0
2015-05-20 10:40:00,691.56,692.48,691.22,692.11,6900.0,691.56,692.48,691.22,692.11,6900.0
2015-05-20 10:50:00,692.2,692.79,691.75,691.95,4700.0,692.2,692.79,691.75,691.95,4700.0
2015-05-20 11:00:00,692.3,692.82,692.08,692.44,5400.0,692.3,692.82,692.08,692.44,5400.0
2015-05-20 11:10:00,693.51,693.57,692.86,693.56,400.0,693.51,693.57,692.86,693.56,400.0
2015-05-20 11:20:00,692.68,693.07,692.41,692.41,900.0,692.68,693.07,692.41,692.41,900.0
2015-05-20 11:30:00,692.08,692.4,690.94,690.94,3600.0,692.08,692.4,690.94,690.94,3600.0
2015-05-20 11:40:00,691.32,691.66,690.1,690.31,11700.0,691.32,691.66,690.1,690.31,11700.0
2015-05-20 11:50:00,690.41,690.86,690.02,690.86,3300.0,690.41,690.86,690.02,690.86,3300.0
2015-05-20 12:00:00,690.86,691.28,690.84,691.28,600.0,690.86,691.28,690.84,691.28,600.0
2015-05-20 12:10:00,691.31,692.15,690.94,691.77,2500.0,691.31,692.15,690.94,691.77,2500.0
2015-05-20 12:20:00,692.12,692.54,690.92,690.94,2000.0,692.12,692.54,690.92,690.94,2000.0
2015-05-20 12:30:00,691.31,691.49,690.83,691.35,2600.0,691.31,691.49,690.83,691.35,2600.0
2015-05-20 12:40:00,691.5,691.5,690.93,691.06,1100.0,691.5,691.5,690.93,691.06,1100.0
2015-05-20 12:50:00,691.79,691.79,690.56,691.4,4900.0,691.79,691.79,690.56,691.4,4900.0
2015-05-20 13:00:00,691.59,691.85,690.49,690.49,6300.0,691.59,691.85,690.49,690.49,6300.0
2015-05-20 13:10:00,691.16,691.16,690.0,690.0,1100.0,691.16,691.16,690.0,690.0,1100.0
2015-05-20 13:20:00,690.07,690.55,690.0,690.03,900.0,690.07,690.55,690.0,690.03,900.0
2015-05-20 13:30:00,690.41,690.44,689.99,690.0,3400.0,690.41,690.44,689.99,690.0,3400.0
2015-05-20 13:40:00,690.02,690.41,690.0,690.41,2200.0,690.02,690.41,690.0,690.41,2200.0
2015-05-20 13:50:00,690.72,690.78,690.29,690.78,300.0,690.72,690.78,690.29,690.78,300.0
2015-05-20 14:00:00,690.81,691.71,690.23,690.76,3700.0,690.81,691.71,690.23,690.76,3700.0
2015-05-20 14:10:00,690.7,691.55,690.58,690.64,2400.0,690.7,691.55,690.58,690.64,2400.0
2015-05-20 14:20:00,690.59,691.09,690.55,690.71,2700.0,690.59,691.09,690.55,690.71,2700.0
2015-05-20 14:30:00,690.72,691.3,690.72,690.99,1800.0,690.72,691.3,690.72,690.99,1800.0
2015-05-20 14:40:00,690.68,691.27,690.68,691.26,1200.0,690.68,691.27,690.68,691.26,1200.0
2015-05-20 14:50:00,690.97,691.94,690.97,691.94,1500.0,690.97,691.94,690.97,691.94,1500.0
2015-05-20 15:00:00,691.77,691.92,690.44,690.44,3900.0,691.77,691.92,690.44,690.44,3900.0
2015-05-20 15:10:00,690.44,690.78,689.5,689.58,9500.0,690.44,690.78,689.5,689.58,9500.0
2015-05-20 15:20:00,689.58,689.98,688.26,689.45,17600.0,689.58,689.98,688.26,689.45,17600.0
2015-05-20 15:30:00,689.89,689.89,687.94,688.0,10400.0,689.89,689.89,687.94,688.0,10400.0
2015-05-20 15:40:00,687.76,688.53,687.74,688.34,6800.0,687.76,688.53,687.74,688.34,6800.0
2015-05-20 15:50:00,688.81,689.28,687.79,687.81,14900.0,688.81,689.28,687.79,687.81,14900.0
2015-05-21 09:30:00,685.0,685.99,682.03,685.18,6900.0,685.0,685.99,682.03,685.18,6900.0
2015-05-21 09:40:00,685.5,688.47,685.5,686.09,9500.0,685.5,688.47,685.5,686.09,9500.0
2015-05-21 09:50:00,686.75,686.75,683.35,683.89,12600.0,686.75,686.75,683.35,683.89,12600.0
2015-05-21 10:00:00,683.69,687.86,682.9,687.26,10100.0,683.69,687.86,682.9,687.26,10100.0
2015-05-21 10:10:00,687.7,691.21,687.7,690.02,9400.0,687.7,691.21,687.7,690.02,9400.0
2015-05-21 10:20:00,690.81,691.58,690.68,690.68,2000.0,690.81,691.58,690.68,690.68,2000.0
2015-05-21 10:30:00,690.69,690.7,689.29,689.29,1300.0,690.69,690.7,689.29,689.29,1300.0
2015-05-21 10:40:00,689.3,691.18,689.06,690.1,11500.0,689.3,691.18,689.06,690.1,11500.0
2015-05-21 10:50:00,689.68,689.72,689.46,689.5,700.0,689.68,689.72,689.46,689.5,700.0
2015-05-21 11:00:00,689.74,691.13,689.74,690.63,3200.0,689.74,691.13,689.74,690.63,3200.0
2015-05-21 11:10:00,691.15,691.78,690.67,690.97,2300.0,691.15,691.78,690.67,690.97,2300.0
2015-05-21 11:20:00,690.77,690.99,690.2,690.28,3400.0,690.77,690.99,690.2,690.28,3400.0
2015-05-21 11:30:00,690.41,690.87,689.77,689.77,5100.0,690.41,690.87,689.77,689.77,5100.0
2015-05-21 11:40:00,689.79,689.79,688.68,689.42,3900.0,689.79,689.79,688.68,689.42,3900.0
2015-05-21 11:50:00,689.46,690.71,689.31,690.34,1900.0,689.46,690.71,689.31,690.34,1900.0
2015-05-21 12:00:00,690.01,690.97,689.83,690.67,7100.0,690.01,690.97,689.83,690.67,7100.0
2015-05-21 12:10:00,690.82,690.82,690.19,690.81,1800.0,690.82,690.82,690.19,690.81,1800.0
2015-05-21 12:20:00,690.73,692.0,690.73,691.68,7000.0,690.73,692.0,690.73,691.68,7000.0
2015-05-21 12:30:00,691.9,692.13,691.77,692.03,1700.0,691.9,692.13,691.77,692.03,1700.0
2015-05-21 12:40:00,691.95,692.05,690.81,690.85,5300.0,691.95,692.05,690.81,690.85,5300.0
2015-05-21 12:50:00,691.01,691.05,691.01,691.05,300.0,691.01,691.05,691.01,691.05,300.0
2015-05-21 13:00:00,691.0,691.23,690.82,690.87,1700.0,691.0,691.23,690.82,690.87,1700.0
2015-05-21 13:10:00,690.91,691.44,690.68,691.33,2200.0,690.91,691.44,690.68,691.33,2200.0
2015-05-21 13:20:00,691.19,691.26,690.68,690.92,1700.0,691.19,691.26,690.68,690.92,1700.0
2015-05-21 13:30:00,690.92,692.03,690.92,691.8,6400.0,690.92,692.03,690.92,691.8,6400.0
2015-05-21 13:40:00,691.49,691.72,690.7,691.48,1900.0,691.49,691.72,690.7,691.48,1900.0
2015-05-21 13:50:00,691.21,691.37,690.7,690.81,3300.0,691.21,691.37,690.7,690.81,3300.0
2015-05-21 14:00:00,690.5,691.24,690.36,690.85,2500.0,690.5,691.24,690.36,690.85,2500.0
2015-05-21 14:10:00,690.51,691.46,690.51,691.46,1500.0,690.51,691.46,690.51,691.46,1500.0
2015-05-21 14:20:00,690.93,691.37,690.74,690.96,1600.0,690.93,691.37,690.74,690.96,1600.0
2015-05-21 14:30:00,690.85,691.26,690.85,691.25,1100.0,690.85,691.26,690.85,691.25,1100.0
2015-05-21 14:40:00,691.19,691.42,690.85,690.86,1900.0,691.19,691.42,690.85,690.86,1900.0
2015-05-21 14:50:00,690.57,690.65,690.37,690.52,500.0,690.57,690.65,690.37,690.52,500.0
2015-05-21 15:00:00,690.52,691.01,690.39,690.58,8200.0,690.52,691.01,690.39,690.58,8200.0
2015-05-21 15:10:00,690.43,690.7,690.0,690.36,10400.0,690.43,690.7,690.0,690.36,10400.0
2015-05-21 15:20:00,690.42,690.81,690.09,690.15,16900.0,690.42,690.81,690.09,690.15,16900.0
2015-05-21 15:30:00,690.75,691.54,690.64,691.41,1700.0,690.75,691.54,690.64,691.41,1700.0
2015-05-21 15:40:00,691.99,692.4,690.79,691.22,11400.0,691.99,692.4,690.79,691.22,11400.0
2015-05-21 15:50:00,691.31,692.04,691.09,691.9,13400.0,691.31,692.04,691.09,691.9,13400.0
2015-05-22 09:30:00,692.96,693.96,689.39,691.8,21000.0,692.96,693.96,689.39,691.8,21000.0
2015-05-22 09:40:00,690.66,692.85,689.66,691.14,11000.0,690.66,692.85,689.66,691.14,11000.0
2015-05-22 09:50:00,691.1,692.82,690.04,691.54,7100.0,691.1,692.82,690.04,691.54,7100.0
2015-05-22 10:00:00,692.12,692.55,691.05,691.05,8400.0,692.12,692.55,691.05,691.05,8400.0
2015-05-22 10:10:00,691.04,691.51,690.06,690.54,6600.0,691.04,691.51,690.06,690.54,6600.0
2015-05-22 10:20:00,690.07,690.98,689.47,689.74,6400.0,690.07,690.98,689.47,689.74,6400.0
2015-05-22 10:30:00,689.97,690.43,689.56,690.43,2500.0,689.97,690.43,689.56,690.43,2500.0
2015-05-22 10:40:00,690.97,691.12,690.43,690.43,2300.0,690.97,691.12,690.43,690.43,2300.0
2015-05-22 10:50:00,690.48,691.12,690.12,690.72,3300.0,690.48,691.12,690.12,690.72,3300.0
2015-05-22 11:00:00,690.73,690.74,690.03,690.03,1100.0,690.73,690.74,690.03,690.03,1100.0
2015-05-22 11:10:00,690.01,690.12,687.51,688.58,7200.0,690.01,690.12,687.51,688.58,7200.0
2015-05-22 11:20:00,688.25,688.69,687.53,688.27,6100.0,688.25,688.69,687.53,688.27,6100.0
2015-05-22 11:30:00,687.86,688.23,686.84,686.95,5300.0,687.86,688.23,686.84,686.95,5300.0
2015-05-22 11:40:00,687.21,689.47,687.2,689.41,3700.0,687.21,689.47,687.2,689.41,3700.0
2015-05-22 11:50:00,689.24,691.65,689.24,691.0,4800.0,689.24,691.65,689.24,691.0,4800.0
2015-05-22 12:00:00,691.37,691.95,690.66,691.95,3400.0,691.37,691.95,690.66,691.95,3400.0
2015-05-22 12:10:00,691.82,692.0,691.29,692.0,1100.0,691.82,692.0,691.29,692.0,1100.0
2015-05-22 12:20:00,692.0,692.33,690.58,690.64,3700.0,692.0,692.33,690.58,690.64,3700.0
2015-05-22 12:30:00,691.49,692.06,690.64,691.24,7400.0,691.49,692.06,690.64,691.24,7400.0
2015-05-22 12:40:00,691.23,691.3,690.55,691.3,3000.0,691.23,691.3,690.55,691.3,3000.0
2015-05-22 12:50:00,691.3,691.56,690.69,691.21,3700.0,691.3,691.56,690.69,691.21,3700.0
2015-05-22 13:00:00,691.22,692.25,690.85,691.64,3500.0,691.22,692.25,690.85,691.64,3500.0
2015-05-22 13:10:00,691.69,692.45,691.22,691.87,2400.0,691.69,692.45,691.22,691.87,2400.0
2015-05-22 13:20:00,692.54,693.62,692.53,693.46,4400.0,692.54,693.62,692.53,693.46,4400.0
2015-05-22 13:30:00,693.42,693.62,692.37,692.37,2000.0,693.42,693.62,692.37,692.37,2000.0
2015-05-22 13:40:00,692.6,692.73,691.93,692.73,3400.0,692.6,692.73,691.93,692.73,3400.0
2015-05-22 13:50:00,692.99,693.62,692.37,692.76,1800.0,692.99,693.62,692.37,692.76,1800.0
2015-05-22 14:00:00,692.76,692.93,691.15,692.01,4900.0,692.76,692.93,691.15,692.01,4900.0
2015-05-22 14:10:00,692.0,692.09,691.36,691.36,3700.0,692.0,692.09,691.36,691.36,3700.0
2015-05-22 14:20:00,691.38,691.66,691.03,691.66,700.0,691.38,691.66,691.03,691.66,700.0
2015-05-22 14:30:00,691.22,691.56,690.72,691.11,3400.0,691.22,691.56,690.72,691.11,3400.0
2015-05-22 14:40:00,691.06,692.0,691.06,691.72,4000.0,691.06,692.0,691.06,691.72,4000.0
2015-05-22 14:50:00,691.25,691.95,691.23,691.34,2000.0,691.25,691.95,691.23,691.34,2000.0
2015-05-22 15:00:00,691.21,691.7,690.95,691.49,3600.0,691.21,691.7,690.95,691.49,3600.0
2015-05-22 15:10:00,691.67,691.7,690.96,691.01,4200.0,691.67,691.7,690.96,691.01,4200.0
2015-05-22 15:20:00,691.01,691.33,689.96,690.01,6100.0,691.01,691.33,689.96,690.01,6100.0
2015-05-22 15:30:00,690.01,690.66,689.96,690.45,8300.0,690.01,690.66,689.96,690.45,8300.0
2015-05-22 15:40:00,690.16,690.66,689.72,690.41,10800.0,690.16,690.66,689.72,690.41,10800.0
2015-05-22 15:50:00,690.13,690.13,689.19,689.21,14300.0,690.13,690.13,689.19,689.21,14300.0
2015-05-26 09:30:00,689.07,693.07,683.62,693.06,13700.0,689.07,693.07,683.62,693.06,13700.0
2015-05-26 09:40:00,693.99,693.99,687.51,690.9,13300.0,693.99,693.99,687.51,690.9,13300.0
2015-05-26 09:50:00,691.0,691.3,688.0,689.04,23200.0,691.0,691.3,688.0,689.04,23200.0
2015-05-26 10:00:00,689.05,691.7,685.19,690.12,13900.0,689.05,691.7,685.19,690.12,13900.0
2015-05-26 10:10:00,690.14,690.15,684.18,685.09,9100.0,690.14,690.15,684.18,685.09,9100.0
2015-05-26 10:20:00,685.43,686.91,682.86,684.02,6500.0,685.43,686.91,682.86,684.02,6500.0
2015-05-26 10:30:00,684.99,686.78,684.79,685.42,6400.0,684.99,686.78,684.79,685.42,6400.0
2015-05-26 10:40:00,685.27,686.21,684.36,685.4,4000.0,685.27,686.21,684.36,685.4,4000.0
2015-05-26 10:50:00,685.4,686.0,684.56,686.0,4100.0,685.4,686.0,684.56,686.0,4100.0
2015-05-26 11:00:00,686.05,686.58,685.73,686.23,3000.0,686.05,686.58,685.73,686.23,3000.0
2015-05-26 11:10:00,686.85,687.28,686.74,687.27,5000.0,686.85,687.28,686.74,687.27,5000.0
2015-05-26 11:20:00,687.61,690.39,687.61,689.31,18400.0,687.61,690.39,687.61,689.31,18400.0
2015-05-26 11:30:00,689.07,690.5,688.25,688.84,7300.0,689.07,690.5,688.25,688.84,7300.0
2015-05-26 11:40:00,689.01,689.01,685.81,686.88,3700.0,689.01,689.01,685.81,686.88,3700.0
2015-05-26 11:50:00,686.47,687.99,686.47,687.99,800.0,686.47,687.99,686.47,687.99,800.0
2015-05-26 12:00:00,687.95,687.95,687.29,687.77,1900.0,687.95,687.95,687.29,687.77,1900.0
2015-05-26 12:10:00,687.83,688.75,687.58,687.58,2900.0,687.83,688.75,687.58,687.58,2900.0
2015-05-26 12:20:00,688.31,688.79,688.13,688.42,1400.0,688.31,688.79,688.13,688.42,1400.0
2015-05-26 12:30:00,688.55,688.55,687.32,688.0,3100.0,688.55,688.55,687.32,688.0,3100.0
2015-05-26 12:40:00,687.56,687.95,687.55,687.75,800.0,687.56,687.95,687.55,687.75,800.0
2015-05-26 12:50:00,687.75,689.65,687.75,689.43,3000.0,687.75,689.65,687.75,689.43,3000.0
2015-05-26 13:00:00,689.43,690.04,687.25,687.25,3400.0,689.43,690.04,687.25,687.25,3400.0
2015-05-26 13:10:00,687.89,688.92,687.89,688.3,1600.0,687.89,688.92,687.89,688.3,1600.0
2015-05-26 13:20:00,687.92,689.6,687.92,689.4,2200.0,687.92,689.6,687.92,689.4,2200.0
2015-05-26 13:30:00,689.41,689.55,687.15,687.35,3400.0,689.41,689.55,687.15,687.35,3400.0
2015-05-26 13:40:00,687.83,688.43,687.58,688.25,1600.0,687.83,688.43,687.58,688.25,1600.0
2015-05-26 13:50:00,688.07,688.1,687.11,687.12,1800.0,688.07,688.1,687.11,687.12,1800.0
2015-05-26 14:00:00,686.92,687.68,686.92,687.51,7900.0,686.92,687.68,686.92,687.51,7900.0
2015-05-26 14:10:00,687.45,688.37,687.19,688.37,8000.0,687.45,688.37,687.19,688.37,8000.0
2015-05-26 14:20:00,688.35,691.12,687.85,688.21,4900.0,688.35,691.12,687.85,688.21,4900.0
2015-05-26 14:30:00,688.42,690.02,688.04,689.59,2200.0,688.42,690.02,688.04,689.59,2200.0
2015-05-26 14:40:00,689.6,689.81,688.47,688.92,4400.0,689.6,689.81,688.47,688.92,4400.0
2015-05-26 14:50:00,688.74,688.74,687.73,687.91,2200.0,688.74,688.74,687.73,687.91,2200.0
2015-05-26 15:00:00,688.18,689.2,687.87,689.2,4900.0,688.18,689.2,687.87,689.2,4900.0
2015-05-26 15:10:00,689.18,689.64,688.97,689.5,3200.0,689.18,689.64,688.97,689.5,3200.0
2015-05-26 15:20:00,689.1,690.38,689.07,690.35,5100.0,689.1,690.38,689.07,690.35,5100.0
2015-05-26 15:30:00,690.38,691.8,689.64,690.69,10600.0,690.38,691.8,689.64,690.69,10600.0
2015-05-26 15:40:00,691.14,691.3,689.8,690.61,9900.0,691.14,691.3,689.8,690.61,9900.0
2015-05-26 15:50:00,690.06,690.12,688.19,688.43,19300.0,690.06,690.12,688.19,688.43,19300.0
2015-05-27 09:30:00,682.0,688.82,680.18,684.49,13300.0,682.0,688.82,680.18,684.49,13300.0
2015-05-27 09:40:00,685.25,685.25,682.78,683.15,11100.0,685.25,685.25,682.78,683.15,11100.0
2015-05-27 09:50:00,683.04,685.83,682.64,684.75,12700.0,683.04,685.83,682.64,684.75,12700.0
2015-05-27 10:00:00,684.92,685.72,684.0,684.42,14400.0,684.92,685.72,684.0,684.42,14400.0
2015-05-27 10:10:00,684.4,685.58,683.52,683.56,9200.0,684.4,685.58,683.52,683.56,9200.0
2015-05-27 10:20:00,683.93,683.95,683.0,683.74,12700.0,683.93,683.95,683.0,683.74,12700.0
2015-05-27 10:30:00,683.54,683.55,680.86,681.5,9100.0,683.54,683.55,680.86,681.5,9100.0
2015-05-27 10:40:00,681.99,682.49,680.8,681.81,5900.0,681.99,682.49,680.8,681.81,5900.0
2015-05-27 10:50:00,681.95,681.99,680.96,681.62,7300.0,681.95,681.99,680.96,681.62,7300.0
2015-05-27 11:00:00,681.89,682.56,681.74,682.24,6900.0,681.89,682.56,681.74,682.24,6900.0
2015-05-27 11:10:00,682.08,682.09,680.75,682.04,4900.0,682.08,682.09,680.75,682.04,4900.0
2015-05-27 11:20:00,681.73,681.73,678.68,678.76,16200.0,681.73,681.73,678.68,678.76,16200.0
2015-05-27 11:30:00,678.9,681.01,678.61,680.48,15100.0,678.9,681.01,678.61,680.48,15100.0
2015-05-27 11:40:00,681.17,682.04,681.05,681.66,3300.0,681.17,682.04,681.05,681.66,3300.0
2015-05-27 11:50:00,681.88,682.36,679.91,681.14,9200.0,681.88,682.36,679.91,681.14,9200.0
2015-05-27 12:00:00,681.01,681.31,679.52,680.1,7300.0,681.01,681.31,679.52,680.1,7300.0
2015-05-27 12:10:00,680.17,681.95,680.17,681.7,6400.0,680.17,681.95,680.17,681.7,6400.0
2015-05-27 12:20:00,681.69,682.0,680.6,680.79,12100.0,681.69,682.0,680.6,680.79,12100.0
2015-05-27 12:30:00,680.8,681.11,679.66,679.66,4900.0,680.8,681.11,679.66,679.66,4900.0
2015-05-27 12:40:00,679.87,680.65,679.74,680.23,3800.0,679.87,680.65,679.74,680.23,3800.0
2015-05-27 12:50:00,679.79,679.79,679.1,679.19,900.0,679.79,679.79,679.1,679.19,900.0
2015-05-27 13:00:00,679.59,680.24,679.21,679.8,5700.0,679.59,680.24,679.21,679.8,5700.0
2015-05-27 13:10:00,679.81,680.28,679.3,679.51,5200.0,679.81,680.28,679.3,679.51,5200.0
2015-05-27 13:20:00,679.74,679.82,677.74,677.99,12200.0,679.74,679.82,677.74,677.99,12200.0
2015-05-27 13:30:00,677.99,679.75,677.98,679.43,4100.0,677.99,679.75,677.98,679.43,4100.0
2015-05-27 13:40:00,679.17,679.46,678.95,678.95,5200.0,679.17,679.46,678.95,678.95,5200.0
2015-05-27 13:50:00,679.17,680.1,679.01,679.01,4200.0,679.17,680.1,679.01,679.01,4200.0
2015-05-27 14:00:00,679.35,679.91,679.14,679.14,4600.0,679.35,679.91,679.14,679.14,4600.0
2015-05-27 14:10:00,678.89,679.29,678.52,679.28,4800.0,678.89,679.29,678.52,679.28,4800.0
2015-05-27 14:20:00,679.15,680.57,679.14,680.19,3200.0,679.15,680.57,679.14,680.19,3200.0
2015-05-27 14:30:00,680.38,680.51,679.24,679.9,3500.0,680.38,680.51,679.24,679.9,3500.0
2015-05-27 14:40:00,680.22,681.34,680.22,681.07,3700.0,680.22,681.34,680.22,681.07,3700.0
2015-05-27 14:50:00,681.32,681.94,681.32,681.69,1600.0,681.32,681.94,681.32,681.69,1600.0
2015-05-27 15:00:00,681.48,682.44,680.29,682.3,4700.0,681.48,682.44,680.29,682.3,4700.0
2015-05-27 15:10:00,682.3,682.31,681.1,681.24,8400.0,682.3,682.31,681.1,681.24,8400.0
2015-05-27 15:20:00,681.5,681.64,679.75,679.75,4800.0,681.5,681.64,679.75,679.75,4800.0
2015-05-27 15:30:00,679.8,681.22,679.63,680.54,8100.0,679.8,681.22,679.63,680.54,8100.0
2015-05-27 15:40:00,680.6,681.22,679.89,680.81,14000.0,680.6,681.22,679.89,680.81,14000.0
2015-05-27 15:50:00,680.66,681.2,679.66,680.31,18300.0,680.66,681.2,679.66,680.31,18300.0
2015-05-28 09:30:00,681.15,687.42,680.78,683.92,8000.0,681.15,687.42,680.78,683.92,8000.0
2015-05-28 09:40:00,683.34,686.71,682.34,686.71,6700.0,683.34,686.71,682.34,686.71,6700.0
2015-05-28 09:50:00,686.76,686.76,682.73,683.37,8300.0,686.76,686.76,682.73,683.37,8300.0
2015-05-28 10:00:00,684.8,684.94,683.49,684.05,3700.0,684.8,684.94,683.49,684.05,3700.0
2015-05-28 10:10:00,684.21,685.31,682.05,682.06,7700.0,684.21,685.31,682.05,682.06,7700.0
2015-05-28 10:20:00,682.12,682.12,681.37,681.37,4700.0,682.12,682.12,681.37,681.37,4700.0
2015-05-28 10:30:00,681.75,681.75,679.12,679.56,6000.0,681.75,681.75,679.12,679.56,6000.0
2015-05-28 10:40:00,679.11,680.0,679.11,680.0,9300.0,679.11,680.0,679.11,680.0,9300.0
2015-05-28 10:50:00,680.0,680.13,679.59,679.9,3900.0,680.0,680.13,679.59,679.9,3900.0
2015-05-28 11:00:00,680.0,680.14,679.13,679.13,1300.0,680.0,680.14,679.13,679.13,1300.0
2015-05-28 11:10:00,679.13,679.47,678.36,678.87,8400.0,679.13,679.47,678.36,678.87,8400.0
2015-05-28 11:20:00,679.0,679.0,677.15,677.25,3100.0,679.0,679.0,677.15,677.25,3100.0
2015-05-28 11:30:00,677.67,678.67,677.12,677.15,4900.0,677.67,678.67,677.12,677.15,4900.0
2015-05-28 11:40:00,677.25,678.41,676.89,677.18,3800.0,677.25,678.41,676.89,677.18,3800.0
2015-05-28 11:50:00,677.19,678.71,676.93,678.27,3400.0,677.19,678.71,676.93,678.27,3400.0
2015-05-28 12:00:00,678.47,678.93,678.39,678.91,1100.0,678.47,678.93,678.39,678.91,1100.0
2015-05-28 12:10:00,678.93,679.88,678.74,679.57,2600.0,678.93,679.88,678.74,679.57,2600.0
2015-05-28 12:20:00,679.57,679.9,679.09,679.64,4300.0,679.57,679.9,679.09,679.64,4300.0
2015-05-28 12:30:00,679.63,679.67,678.97,678.97,1700.0,679.63,679.67,678.97,678.97,1700.0
2015-05-28 12:40:00,679.37,680.45,679.37,679.89,4700.0,679.37,680.45,679.37,679.89,4700.0
2015-05-28 12:50:00,679.89,679.89,679.5,679.76,3000.0,679.89,679.89,679.5,679.76,3000.0
2015-05-28 13:00:00,679.53,680.26,679.3,679.5,4800.0,679.53,680.26,679.3,679.5,4800.0
2015-05-28 13:10:00,679.69,680.44,679.38,679.56,1400.0,679.69,680.44,679.38,679.56,1400.0
2015-05-28 13:20:00,679.48,679.82,679.36,679.36,1200.0,679.48,679.82,679.36,679.36,1200.0
2015-05-28 13:30:00,679.55,679.64,678.28,678.6,3800.0,679.55,679.64,678.28,678.6,3800.0
2015-05-28 13:40:00,679.28,679.54,678.88,679.54,1400.0,679.28,679.54,678.88,679.54,1400.0
2015-05-28 13:50:00,679.57,679.97,679.25,679.66,2300.0,679.57,679.97,679.25,679.66,2300.0
2015-05-28 14:00:00,679.78,680.32,679.5,680.05,5500.0,679.78,680.32,679.5,680.05,5500.0
2015-05-28 14:10:00,680.35,682.0,680.34,681.63,7000.0,680.35,682.0,680.34,681.63,7000.0
2015-05-28 14:20:00,681.41,682.08,680.58,682.08,3900.0,681.41,682.08,680.58,682.08,3900.0
2015-05-28 14:30:00,681.73,682.34,681.41,681.87,4000.0,681.73,682.34,681.41,681.87,4000.0
2015-05-28 14:40:00,681.88,682.87,681.09,682.65,4900.0,681.88,682.87,681.09,682.65,4900.0
2015-05-28 14:50:00,682.45,682.49,680.76,681.39,7600.0,682.45,682.49,680.76,681.39,7600.0
2015-05-28 15:00:00,681.1,681.1,679.93,679.93,3500.0,681.1,681.1,679.93,679.93,3500.0
2015-05-28 15:10:00,680.21,680.59,679.93,680.24,8200.0,680.21,680.59,679.93,680.24,8200.0
2015-05-28 15:20:00,680.24,680.24,678.21,678.7,21400.0,680.24,680.24,678.21,678.7,21400.0
2015-05-28 15:30:00,678.9,680.4,678.9,680.23,7900.0,678.9,680.4,678.9,680.23,7900.0
2015-05-28 15:40:00,680.34,680.62,679.21,679.21,10900.0,680.34,680.62,679.21,679.21,10900.0
2015-05-28 15:50:00,679.22,679.86,678.28,679.84,23700.0,679.22,679.86,678.28,679.84,23700.0
2015-05-29 09:30:00,681.97,682.16,679.13,679.44,9700.0,681.97,682.16,679.13,679.44,9700.0
2015-05-29 09:40:00,679.98,680.06,677.26,678.26,6300.0,679.98,680.06,677.26,678.26,6300.0
2015-05-29 09:50:00,677.78,678.22,677.59,677.59,1500.0,677.78,678.22,677.59,677.59,1500.0
2015-05-29 10:00:00,678.02,678.31,677.53,677.99,1000.0,678.02,678.31,677.53,677.99,1000.0
2015-05-29 10:10:00,677.59,677.59,676.74,676.77,4600.0,677.59,677.59,676.74,676.77,4600.0
2015-05-29 10:20:00,677.67,678.33,677.28,677.3,3700.0,677.67,678.33,677.28,677.3,3700.0
2015-05-29 10:30:00,677.2,677.55,676.0,677.0,3100.0,677.2,677.55,676.0,677.0,3100.0
2015-05-29 10:40:00,676.94,677.08,675.18,675.63,4000.0,676.94,677.08,675.18,675.63,4000.0
2015-05-29 10:50:00,675.98,676.48,675.92,676.4,1100.0,675.98,676.48,675.92,676.4,1100.0
2015-05-29 11:00:00,676.14,676.14,675.05,675.26,2300.0,676.14,676.14,675.05,675.26,2300.0
2015-05-29 11:10:00,675.58,675.58,673.99,674.78,4600.0,675.58,675.58,673.99,674.78,4600.0
2015-05-29 11:20:00,674.94,675.24,672.66,672.66,3200.0,674.94,675.24,672.66,672.66,3200.0
2015-05-29 11:30:00,673.19,673.7,673.04,673.33,2900.0,673.19,673.7,673.04,673.33,2900.0
2015-05-29 11:40:00,673.59,674.62,672.98,674.24,1000.0,673.59,674.62,672.98,674.24,1000.0
2015-05-29 11:50:00,674.43,674.78,672.99,674.47,2200.0,674.43,674.78,672.99,674.47,2200.0
2015-05-29 12:00:00,674.39,675.61,674.39,675.3,1700.0,674.39,675.61,674.39,675.3,1700.0
2015-05-29 12:10:00,675.58,675.59,674.23,674.24,4500.0,675.58,675.59,674.23,674.24,4500.0
2015-05-29 12:20:00,674.1,675.41,674.09,674.31,5500.0,674.1,675.41,674.09,674.31,5500.0
2015-05-29 12:30:00,675.28,675.29,674.03,675.06,8100.0,675.28,675.29,674.03,675.06,8100.0
2015-05-29 12:40:00,675.1,675.4,674.71,675.4,2200.0,675.1,675.4,674.71,675.4,2200.0
2015-05-29 12:50:00,674.72,675.71,674.63,675.39,3700.0,674.72,675.71,674.63,675.39,3700.0
2015-05-29 13:00:00,675.74,676.54,675.53,676.54,1200.0,675.74,676.54,675.53,676.54,1200.0
2015-05-29 13:10:00,676.67,677.3,675.83,676.24,5700.0,676.67,677.3,675.83,676.24,5700.0
2015-05-29 13:20:00,677.02,677.03,676.36,676.37,1300.0,677.02,677.03,676.36,676.37,1300.0
2015-05-29 13:30:00,676.31,676.31,675.97,675.97,700.0,676.31,676.31,675.97,675.97,700.0
2015-05-29 13:40:00,676.05,676.05,675.51,675.51,800.0,676.05,676.05,675.51,675.51,800.0
2015-05-29 13:50:00,676.01,676.01,674.23,674.37,5300.0,676.01,676.01,674.23,674.37,5300.0
2015-05-29 14:00:00,674.61,675.06,674.35,675.0,2400.0,674.61,675.06,674.35,675.0,2400.0
2015-05-29 14:10:00,674.83,675.3,674.6,675.26,4000.0,674.83,675.3,674.6,675.26,4000.0
2015-05-29 14:20:00,675.21,675.21,673.94,673.94,1900.0,675.21,675.21,673.94,673.94,1900.0
2015-05-29 14:30:00,673.92,674.89,673.78,674.11,3300.0,673.92,674.89,673.78,674.11,3300.0
2015-05-29 14:40:00,674.44,674.44,673.04,673.3,1500.0,674.44,674.44,673.04,673.3,1500.0
2015-05-29 14:50:00,673.21,674.0,673.16,674.0,5800.0,673.21,674.0,673.16,674.0,5800.0
2015-05-29 15:00:00,673.6,675.81,673.6,675.69,6800.0,673.6,675.81,673.6,675.69,6800.0
2015-05-29 15:10:00,675.61,676.0,674.14,674.48,4000.0,675.61,676.0,674.14,674.48,4000.0
2015-05-29 15:20:00,674.51,675.8,674.51,675.17,5300.0,674.51,675.8,674.51,675.17,5300.0
2015-05-29 15:30:00,675.21,675.21,674.13,674.14,2000.0,675.21,675.21,674.13,674.14,2000.0
2015-05-29 15:40:00,674.67,676.26,674.14,675.52,9400.0,674.67,676.26,674.14,675.52,9400.0
2015-05-29 15:50:00,675.28,675.56,673.46,673.62,15500.0,675.28,675.56,673.46,673.62,15500.0
2015-06-01 09:30:00,676.98,677.1,671.16,673.01,5230.0,676.98,677.1,671.16,673.01,5230.0
2015-06-01 09:40:00,672.32,672.84,670.43,670.77,2860.0,672.32,672.84,670.43,670.77,2860.0
2015-06-01 09:50:00,670.12,670.45,669.15,670.12,4799.0,670.12,670.45,669.15,670.12,4799.0
2015-06-01 10:00:00,670.63,674.0,670.31,673.32,10939.0,670.63,674.0,670.31,673.32,10939.0
2015-06-01 10:10:00,673.34,673.49,670.25,670.72,4676.0,673.34,673.49,670.25,670.72,4676.0
2015-06-01 10:20:00,671.01,671.6,670.18,671.33,7176.0,671.01,671.6,670.18,671.33,7176.0
2015-06-01 10:30:00,671.06,671.3,669.4,670.03,7178.0,671.06,671.3,669.4,670.03,7178.0
2015-06-01 10:40:00,669.59,670.53,668.62,668.72,7901.0,669.59,670.53,668.62,668.72,7901.0
2015-06-01 10:50:00,669.04,672.0,668.4,672.0,12150.0,669.04,672.0,668.4,672.0,12150.0
2015-06-01 11:00:00,672.26,674.0,671.42,673.05,7098.0,672.26,674.0,671.42,673.05,7098.0
2015-06-01 11:10:00,673.06,673.77,672.54,672.54,3600.0,673.06,673.77,672.54,672.54,3600.0
2015-06-01 11:20:00,672.58,672.97,670.15,670.15,9476.0,672.58,672.97,670.15,670.15,9476.0
2015-06-01 11:30:00,670.17,670.67,669.3,670.67,4278.0,670.17,670.67,669.3,670.67,4278.0
2015-06-01 11:40:00,670.06,670.76,669.88,670.22,6008.0,670.06,670.76,669.88,670.22,6008.0
2015-06-01 11:50:00,670.48,671.05,670.29,670.29,2580.0,670.48,671.05,670.29,670.29,2580.0
2015-06-01 12:00:00,670.5,671.96,670.5,671.96,5752.0,670.5,671.96,670.5,671.96,5752.0
2015-06-01 12:10:00,672.43,673.78,671.64,673.78,2513.0,672.43,673.78,671.64,673.78,2513.0
2015-06-01 12:20:00,673.66,674.85,672.61,674.85,2300.0,673.66,674.85,672.61,674.85,2300.0
2015-06-01 12:30:00,675.0,675.19,673.75,673.81,2175.0,675.0,675.19,673.75,673.81,2175.0
2015-06-01 12:40:00,673.99,674.79,673.47,674.1,2800.0,673.99,674.79,673.47,674.1,2800.0
2015-06-01 12:50:00,673.93,674.39,673.31,674.39,1500.0,673.93,674.39,673.31,674.39,1500.0
2015-06-01 13:00:00,674.62,675.03,674.0,674.42,2089.0,674.62,675.03,674.0,674.42,2089.0
2015-06-01 13:10:00,674.46,674.95,674.04,674.04,1900.0,674.46,674.95,674.04,674.04,1900.0
2015-06-01 13:20:00,673.6,674.77,673.6,674.28,2700.0,673.6,674.77,673.6,674.28,2700.0
2015-06-01 13:30:00,673.99,674.71,673.8,674.24,4600.0,673.99,674.71,673.8,674.24,4600.0
2015-06-01 13:40:00,674.41,675.14,673.89,674.66,4500.0,674.41,675.14,673.89,674.66,4500.0
2015-06-01 13:50:00,674.7,675.98,674.7,675.8,4500.0,674.7,675.98,674.7,675.8,4500.0
2015-06-01 14:00:00,676.1,676.49,675.6,676.31,11446.0,676.1,676.49,675.6,676.31,11446.0
2015-06-01 14:10:00,675.99,676.4,675.68,676.29,3519.0,675.99,676.4,675.68,676.29,3519.0
2015-06-01 14:20:00,676.42,676.57,676.25,676.3,2100.0,676.42,676.57,676.25,676.3,2100.0
2015-06-01 14:30:00,676.24,676.31,675.5,675.5,2895.0,676.24,676.31,675.5,675.5,2895.0
2015-06-01 14:40:00,675.67,676.5,675.64,675.98,3000.0,675.67,676.5,675.64,675.98,3000.0
2015-06-01 14:50:00,676.05,676.15,675.66,675.91,2899.0,676.05,676.15,675.66,675.91,2899.0
2015-06-01 15:00:00,675.81,676.22,675.58,675.94,3200.0,675.81,676.22,675.58,675.94,3200.0
2015-06-01 15:10:00,675.97,676.02,675.08,675.52,4671.0,675.97,676.02,675.08,675.52,4671.0
2015-06-01 15:20:00,675.41,676.28,675.41,676.28,4056.0,675.41,676.28,675.41,676.28,4056.0
2015-06-01 15:30:00,676.08,676.08,674.54,674.74,6700.0,676.08,676.08,674.54,674.74,6700.0
2015-06-01 15:40:00,675.08,675.12,674.03,674.77,8254.0,675.08,675.12,674.03,674.77,8254.0
2015-06-01 15:50:00,674.68,674.74,673.01,673.55,19300.0,674.68,674.74,673.01,673.55,19300.0
2015-06-02 09:30:00,674.18,677.28,670.12,674.41,7012.0,674.18,677.28,670.12,674.41,7012.0
2015-06-02 09:40:00,673.92,674.98,672.6,672.6,6091.0,673.92,674.98,672.6,672.6,6091.0
2015-06-02 09:50:00,673.52,674.64,672.99,674.33,5650.0,673.52,674.64,672.99,674.33,5650.0
2015-06-02 10:00:00,673.14,674.92,672.99,674.08,8810.0,673.14,674.92,672.99,674.08,8810.0
2015-06-02 10:10:00,673.54,674.81,673.22,673.83,2920.0,673.54,674.81,673.22,673.83,2920.0
2015-06-02 10:20:00,673.71,674.05,673.16,673.74,1604.0,673.71,674.05,673.16,673.74,1604.0
2015-06-02 10:30:00,674.49,675.79,674.14,675.79,5100.0,674.49,675.79,674.14,675.79,5100.0
2015-06-02 10:40:00,675.44,675.44,673.69,674.0,4388.0,675.44,675.44,673.69,674.0,4388.0
2015-06-02 10:50:00,674.18,674.6,673.36,674.0,2700.0,674.18,674.6,673.36,674.0,2700.0
2015-06-02 11:00:00,674.6,675.27,674.26,675.27,1700.0,674.6,675.27,674.26,675.27,1700.0
2015-06-02 11:10:00,675.29,675.64,673.97,674.13,6627.0,675.29,675.64,673.97,674.13,6627.0
2015-06-02 11:20:00,674.02,675.28,674.02,674.47,4622.0,674.02,675.28,674.02,674.47,4622.0
2015-06-02 11:30:00,674.0,675.02,674.0,674.67,3010.0,674.0,675.02,674.0,674.67,3010.0
2015-06-02 11:40:00,675.13,675.17,674.21,674.75,7800.0,675.13,675.17,674.21,674.75,7800.0
2015-06-02 11:50:00,675.05,676.8,675.04,676.8,9601.0,675.05,676.8,675.04,676.8,9601.0
2015-06-02 12:00:00,676.6,680.34,676.59,679.2,9634.0,676.6,680.34,676.59,679.2,9634.0
2015-06-02 12:10:00,679.2,679.73,678.37,678.61,1900.0,679.2,679.73,678.37,678.61,1900.0
2015-06-02 12:20:00,678.3,678.77,676.95,677.3,6808.0,678.3,678.77,676.95,677.3,6808.0
2015-06-02 12:30:00,677.79,678.74,677.79,678.36,1600.0,677.79,678.74,677.79,678.36,1600.0
2015-06-02 12:40:00,677.74,678.44,677.74,678.44,1000.0,677.74,678.44,677.74,678.44,1000.0
2015-06-02 12:50:00,678.66,678.75,678.28,678.29,700.0,678.66,678.75,678.28,678.29,700.0
2015-06-02 13:00:00,678.56,678.56,677.16,677.16,4830.0,678.56,678.56,677.16,677.16,4830.0
2015-06-02 13:10:00,677.47,677.5,676.05,676.05,4100.0,677.47,677.5,676.05,676.05,4100.0
2015-06-02 13:20:00,676.33,676.97,676.05,676.69,3300.0,676.33,676.97,676.05,676.69,3300.0
2015-06-02 13:30:00,676.69,677.38,676.59,676.91,1100.0,676.69,677.38,676.59,676.91,1100.0
2015-06-02 13:40:00,677.06,678.2,676.67,678.03,5434.0,677.06,678.2,676.67,678.03,5434.0
2015-06-02 13:50:00,677.94,678.01,677.11,678.01,2100.0,677.94,678.01,677.11,678.01,2100.0
2015-06-02 14:00:00,678.04,678.04,677.35,677.35,5100.0,678.04,678.04,677.35,677.35,5100.0
2015-06-02 14:10:00,677.25,677.38,676.71,676.71,1816.0,677.25,677.38,676.71,676.71,1816.0
2015-06-02 14:20:00,675.94,678.17,675.94,677.82,4500.0,675.94,678.17,675.94,677.82,4500.0
2015-06-02 14:30:00,677.46,678.09,676.51,676.51,7134.0,677.46,678.09,676.51,676.51,7134.0
2015-06-02 14:40:00,676.19,676.21,675.18,675.93,1800.0,676.19,676.21,675.18,675.93,1800.0
2015-06-02 14:50:00,675.97,676.92,675.91,676.73,3100.0,675.97,676.92,675.91,676.73,3100.0
2015-06-02 15:00:00,676.89,677.8,676.27,676.6,4400.0,676.89,677.8,676.27,676.6,4400.0
2015-06-02 15:10:00,676.93,677.16,675.6,675.6,3100.0,676.93,677.16,675.6,675.6,3100.0
2015-06-02 15:20:00,675.62,676.29,675.19,675.75,3700.0,675.62,676.29,675.19,675.75,3700.0
2015-06-02 15:30:00,675.59,676.79,675.06,676.6,5300.0,675.59,676.79,675.06,676.6,5300.0
2015-06-02 15:40:00,676.26,676.56,675.44,675.97,3400.0,676.26,676.56,675.44,675.97,3400.0
2015-06-02 15:50:00,675.97,675.99,675.14,675.28,9523.0,675.97,675.99,675.14,675.28,9523.0
2015-06-03 09:30:00,679.88,680.02,676.68,678.0,4069.0,679.88,680.02,676.68,678.0,4069.0
2015-06-03 09:40:00,678.8,679.96,678.1,679.18,8006.0,678.8,679.96,678.1,679.18,8006.0
2015-06-03 09:50:00,678.39,678.39,677.6,677.96,5166.0,678.39,678.39,677.6,677.96,5166.0
2015-06-03 10:00:00,678.43,678.66,678.17,678.29,900.0,678.43,678.66,678.17,678.29,900.0
2015-06-03 10:10:00,678.23,679.5,678.07,678.61,3790.0,678.23,679.5,678.07,678.61,3790.0
2015-06-03 10:20:00,678.63,679.12,678.12,678.69,2402.0,678.63,679.12,678.12,678.69,2402.0
2015-06-03 10:30:00,678.69,679.5,678.54,679.24,1456.0,678.69,679.5,678.54,679.24,1456.0
2015-06-03 10:40:00,679.27,682.51,679.27,682.49,4875.0,679.27,682.51,679.27,682.49,4875.0
2015-06-03 10:50:00,682.45,683.14,681.27,681.59,4315.0,682.45,683.14,681.27,681.59,4315.0
2015-06-03 11:00:00,681.62,682.23,679.88,679.9,6635.0,681.62,682.23,679.88,679.9,6635.0
2015-06-03 11:10:00,679.54,680.22,679.34,679.65,2700.0,679.54,680.22,679.34,679.65,2700.0
2015-06-03 11:20:00,680.42,680.69,679.16,679.17,4733.0,680.42,680.69,679.16,679.17,4733.0
2015-06-03 11:30:00,679.49,679.92,679.43,679.43,2400.0,679.49,679.92,679.43,679.43,2400.0
2015-06-03 11:40:00,678.87,679.1,677.84,678.59,5568.0,678.87,679.1,677.84,678.59,5568.0
2015-06-03 11:50:00,678.49,679.97,678.0,679.93,1100.0,678.49,679.97,678.0,679.93,1100.0
2015-06-03 12:00:00,679.38,679.97,679.0,679.25,3451.0,679.38,679.97,679.0,679.25,3451.0
2015-06-03 12:10:00,679.52,679.53,679.05,679.38,700.0,679.52,679.53,679.05,679.38,700.0
2015-06-03 12:20:00,679.38,679.39,678.38,678.93,1900.0,679.38,679.39,678.38,678.93,1900.0
2015-06-03 12:30:00,679.08,679.34,678.14,678.54,2800.0,679.08,679.34,678.14,678.54,2800.0
2015-06-03 12:40:00,678.39,678.71,677.95,678.71,2500.0,678.39,678.71,677.95,678.71,2500.0
2015-06-03 12:50:00,678.42,678.84,678.38,678.64,2300.0,678.42,678.84,678.38,678.64,2300.0
2015-06-03 13:00:00,678.48,678.69,678.01,678.06,3700.0,678.48,678.69,678.01,678.06,3700.0
2015-06-03 13:10:00,678.13,678.32,677.9,678.0,6000.0,678.13,678.32,677.9,678.0,6000.0
2015-06-03 13:20:00,678.13,678.16,677.53,677.73,1834.0,678.13,678.16,677.53,677.73,1834.0
2015-06-03 13:30:00,677.21,678.0,677.21,678.0,358.0,677.21,678.0,677.21,678.0,358.0
2015-06-03 13:40:00,677.28,677.28,677.11,677.11,200.0,677.28,677.28,677.11,677.11,200.0
2015-06-03 13:50:00,677.36,677.54,677.06,677.54,1200.0,677.36,677.54,677.06,677.54,1200.0
2015-06-03 14:00:00,677.64,678.35,677.64,678.07,3163.0,677.64,678.35,677.64,678.07,3163.0
2015-06-03 14:10:00,678.0,678.6,677.92,678.4,6100.0,678.0,678.6,677.92,678.4,6100.0
2015-06-03 14:20:00,678.27,678.28,677.37,678.2,4300.0,678.27,678.28,677.37,678.2,4300.0
2015-06-03 14:30:00,678.0,678.37,677.81,677.99,4500.0,678.0,678.37,677.81,677.99,4500.0
2015-06-03 14:40:00,678.04,678.84,677.88,678.14,7780.0,678.04,678.84,677.88,678.14,7780.0
2015-06-03 14:50:00,678.67,678.99,678.62,678.94,3900.0,678.67,678.99,678.62,678.94,3900.0
2015-06-03 15:00:00,678.82,679.43,678.79,678.92,11929.0,678.82,679.43,678.79,678.92,11929.0
2015-06-03 15:10:00,678.94,679.63,678.93,679.13,5500.0,678.94,679.63,678.93,679.13,5500.0
2015-06-03 15:20:00,679.11,680.4,679.1,680.06,6202.0,679.11,680.4,679.1,680.06,6202.0
2015-06-03 15:30:00,680.04,681.5,679.66,681.49,8926.0,680.04,681.5,679.66,681.49,8926.0
2015-06-03 15:40:00,681.67,682.06,681.03,681.77,11418.0,681.67,682.06,681.03,681.77,11418.0
2015-06-03 15:50:00,681.75,682.45,681.4,681.73,14279.0,681.75,682.45,681.4,681.73,14279.0
2015-06-04 09:30:00,679.92,680.97,675.51,678.73,5983.0,679.92,680.97,675.51,678.73,5983.0
2015-06-04 09:40:00,680.42,681.81,679.18,679.19,5004.0,680.42,681.81,679.18,679.19,5004.0
2015-06-04 09:50:00,679.16,679.81,678.51,678.82,4390.0,679.16,679.81,678.51,678.82,4390.0
2015-06-04 10:00:00,678.81,679.83,677.58,679.83,10600.0,678.81,679.83,677.58,679.83,10600.0
2015-06-04 10:10:00,680.16,680.88,679.91,680.0,1605.0,680.16,680.88,679.91,680.0,1605.0
2015-06-04 10:20:00,680.91,681.13,679.37,679.74,2616.0,680.91,681.13,679.37,679.74,2616.0
2015-06-04 10:30:00,679.45,679.71,678.55,679.0,7282.0,679.45,679.71,678.55,679.0,7282.0
2015-06-04 10:40:00,679.52,679.78,678.92,679.06,4100.0,679.52,679.78,678.92,679.06,4100.0
2015-06-04 10:50:00,678.6,679.45,677.69,677.69,6400.0,678.6,679.45,677.69,677.69,6400.0
2015-06-04 11:00:00,677.7,679.34,677.39,678.99,5200.0,677.7,679.34,677.39,678.99,5200.0
2015-06-04 11:10:00,678.66,679.78,678.26,678.93,2897.0,678.66,679.78,678.26,678.93,2897.0
2015-06-04 11:20:00,678.1,678.1,676.36,676.96,4513.0,678.1,678.1,676.36,676.96,4513.0
2015-06-04 11:30:00,677.0,677.27,676.25,677.27,2530.0,677.0,677.27,676.25,677.27,2530.0
2015-06-04 11:40:00,677.54,678.97,675.36,677.04,5511.0,677.54,678.97,675.36,677.04,5511.0
2015-06-04 11:50:00,677.74,679.76,677.0,679.0,7260.0,677.74,679.76,677.0,679.0,7260.0
2015-06-04 12:00:00,679.33,679.33,677.78,678.31,4000.0,679.33,679.33,677.78,678.31,4000.0
2015-06-04 12:10:00,678.54,679.66,677.92,679.66,3461.0,678.54,679.66,677.92,679.66,3461.0
2015-06-04 12:20:00,679.68,679.92,678.0,679.74,6519.0,679.68,679.92,678.0,679.74,6519.0
2015-06-04 12:30:00,679.59,680.87,678.97,679.87,5622.0,679.59,680.87,678.97,679.87,5622.0
2015-06-04 12:40:00,679.58,679.97,678.69,678.85,4711.0,679.58,679.97,678.69,678.85,4711.0
2015-06-04 12:50:00,678.96,679.02,677.63,677.85,2200.0,678.96,679.02,677.63,677.85,2200.0
2015-06-04 13:00:00,678.0,678.95,677.79,678.49,3844.0,678.0,678.95,677.79,678.49,3844.0
2015-06-04 13:10:00,678.21,678.98,677.21,678.0,8300.0,678.21,678.98,677.21,678.0,8300.0
2015-06-04 13:20:00,678.06,678.49,676.96,677.57,8305.0,678.06,678.49,676.96,677.57,8305.0
2015-06-04 13:30:00,677.6,678.02,677.26,677.26,2100.0,677.6,678.02,677.26,677.26,2100.0
2015-06-04 13:40:00,677.33,678.26,677.0,677.0,4200.0,677.33,678.26,677.0,677.0,4200.0
2015-06-04 13:50:00,676.41,677.78,676.41,677.5,2200.0,676.41,677.78,676.41,677.5,2200.0
2015-06-04 14:00:00,677.49,677.66,677.06,677.55,2300.0,677.49,677.66,677.06,677.55,2300.0
2015-06-04 14:10:00,677.59,678.58,677.48,678.58,1800.0,677.59,678.58,677.48,678.58,1800.0
2015-06-04 14:20:00,678.99,679.23,678.25,679.2,2836.0,678.99,679.23,678.25,679.2,2836.0
2015-06-04 14:30:00,678.52,679.11,677.91,679.05,7954.0,678.52,679.11,677.91,679.05,7954.0
2015-06-04 14:40:00,679.07,679.48,678.32,679.02,4261.0,679.07,679.48,678.32,679.02,4261.0
2015-06-04 14:50:00,679.78,679.79,678.12,678.9,3448.0,679.78,679.79,678.12,678.9,3448.0
2015-06-04 15:00:00,678.9,679.68,678.73,678.74,5403.0,678.9,679.68,678.73,678.74,5403.0
2015-06-04 15:10:00,679.1,679.41,677.97,678.75,4700.0,679.1,679.41,677.97,678.75,4700.0
2015-06-04 15:20:00,678.41,678.92,677.73,678.89,9200.0,678.41,678.92,677.73,678.89,9200.0
2015-06-04 15:30:00,678.68,678.87,678.18,678.83,2903.0,678.68,678.87,678.18,678.83,2903.0
2015-06-04 15:40:00,678.69,679.37,678.58,679.31,9897.0,678.69,679.37,678.58,679.31,9897.0
2015-06-04 15:50:00,679.09,679.31,678.0,678.68,10927.0,679.09,679.31,678.0,678.68,10927.0
2015-06-05 09:30:00,679.32,679.32,677.16,678.02,6073.0,679.32,679.32,677.16,678.02,6073.0
2015-06-05 09:40:00,677.22,677.3,675.92,676.31,4200.0,677.22,677.3,675.92,676.31,4200.0
2015-06-05 09:50:00,676.56,677.27,676.56,676.68,1000.0,676.56,677.27,676.56,676.68,1000.0
2015-06-05 10:00:00,677.2,678.11,676.27,676.27,1750.0,677.2,678.11,676.27,676.27,1750.0
2015-06-05 10:10:00,674.92,676.79,674.92,676.79,1000.0,674.92,676.79,674.92,676.79,1000.0
2015-06-05 10:20:00,676.43,676.5,674.57,675.0,3452.0,676.43,676.5,674.57,675.0,3452.0
2015-06-05 10:30:00,674.99,675.61,674.99,675.61,828.0,674.99,675.61,674.99,675.61,828.0
2015-06-05 10:40:00,676.0,676.0,675.99,676.0,221.0,676.0,676.0,675.99,676.0,221.0
2015-06-05 10:50:00,675.88,676.1,675.0,676.1,2215.0,675.88,676.1,675.0,676.1,2215.0
2015-06-05 11:00:00,676.14,676.61,675.39,676.2,4900.0,676.14,676.61,675.39,676.2,4900.0
2015-06-05 11:10:00,676.65,677.13,676.22,677.06,1118.0,676.65,677.13,676.22,677.06,1118.0
2015-06-05 11:20:00,677.44,678.42,677.22,677.67,10999.0,677.44,678.42,677.22,677.67,10999.0
2015-06-05 11:30:00,677.99,678.27,677.99,678.0,1413.0,677.99,678.27,677.99,678.0,1413.0
2015-06-05 11:40:00,677.38,677.38,676.52,676.56,1744.0,677.38,677.38,676.52,676.56,1744.0
2015-06-05 11:50:00,676.25,678.21,676.0,678.0,1450.0,676.25,678.21,676.0,678.0,1450.0
2015-06-05 12:00:00,678.24,678.24,677.78,677.78,200.0,678.24,678.24,677.78,677.78,200.0
2015-06-05 12:10:00,678.2,678.65,677.25,677.61,3978.0,678.2,678.65,677.25,677.61,3978.0
2015-06-05 12:20:00,678.06,678.09,676.95,676.98,7025.0,678.06,678.09,676.95,676.98,7025.0
2015-06-05 12:30:00,676.81,676.86,676.0,676.79,1760.0,676.81,676.86,676.0,676.79,1760.0
2015-06-05 12:40:00,676.0,677.98,676.0,676.92,5225.0,676.0,677.98,676.0,676.92,5225.0
2015-06-05 12:50:00,677.0,677.56,677.0,677.56,1418.0,677.0,677.56,677.0,677.56,1418.0
2015-06-05 13:00:00,677.55,678.04,676.97,677.26,4715.0,677.55,678.04,676.97,677.26,4715.0
2015-06-05 13:10:00,676.95,676.95,676.0,676.0,3151.0,676.95,676.95,676.0,676.0,3151.0
2015-06-05 13:20:00,676.15,676.5,675.86,676.5,2097.0,676.15,676.5,675.86,676.5,2097.0
2015-06-05 13:30:00,676.7,676.72,676.23,676.26,2349.0,676.7,676.72,676.23,676.26,2349.0
2015-06-05 13:40:00,676.21,676.23,676.16,676.23,1300.0,676.21,676.23,676.16,676.23,1300.0
2015-06-05 13:50:00,676.16,676.3,675.84,676.0,3700.0,676.16,676.3,675.84,676.0,3700.0
2015-06-05 14:00:00,676.0,677.17,675.94,676.78,4918.0,676.0,677.17,675.94,676.78,4918.0
2015-06-05 14:10:00,677.0,677.12,676.91,677.03,5727.0,677.0,677.12,676.91,677.03,5727.0
2015-06-05 14:20:00,677.0,677.0,676.0,676.0,1304.0,677.0,677.0,676.0,676.0,1304.0
2015-06-05 14:30:00,676.18,676.37,675.5,675.5,7874.0,676.18,676.37,675.5,675.5,7874.0
2015-06-05 14:40:00,675.55,675.74,674.82,674.82,2400.0,675.55,675.74,674.82,674.82,2400.0
2015-06-05 14:50:00,675.5,676.0,675.45,675.51,7723.0,675.5,676.0,675.45,675.51,7723.0
2015-06-05 15:00:00,675.85,676.64,675.77,676.15,2137.0,675.85,676.64,675.77,676.15,2137.0
2015-06-05 15:10:00,676.14,676.24,675.83,675.83,6265.0,676.14,676.24,675.83,675.83,6265.0
2015-06-05 15:20:00,675.79,675.79,675.0,675.53,3904.0,675.79,675.79,675.0,675.53,3904.0
2015-06-05 15:30:00,675.49,676.29,675.11,675.11,2627.0,675.49,676.29,675.11,675.11,2627.0
2015-06-05 15:40:00,675.46,675.46,674.56,675.0,5525.0,675.46,675.46,674.56,675.0,5525.0
2015-06-05 15:50:00,675.56,676.02,675.4,675.51,7383.0,675.56,676.02,675.4,675.51,7383.0
2015-06-08 09:30:00,673.5,678.63,673.5,675.16,3485.0,673.5,678.63,673.5,675.16,3485.0
2015-06-08 09:40:00,676.45,677.34,675.11,675.81,1600.0,676.45,677.34,675.11,675.81,1600.0
2015-06-08 09:50:00,675.1,675.18,672.3,672.3,13363.0,675.1,675.18,672.3,672.3,13363.0
2015-06-08 10:00:00,672.36,673.85,672.04,673.7,3145.0,672.36,673.85,672.04,673.7,3145.0
2015-06-08 10:10:00,673.88,674.26,673.36,674.06,9242.0,673.88,674.26,673.36,674.06,9242.0
2015-06-08 10:20:00,674.58,676.12,674.46,676.11,3400.0,674.58,676.12,674.46,676.11,3400.0
2015-06-08 10:30:00,676.11,676.78,675.69,676.34,1300.0,676.11,676.78,675.69,676.34,1300.0
2015-06-08 10:40:00,675.82,677.37,675.76,676.04,9270.0,675.82,677.37,675.76,676.04,9270.0
2015-06-08 10:50:00,676.58,676.58,676.02,676.02,700.0,676.58,676.58,676.02,676.02,700.0
2015-06-08 11:00:00,676.0,677.32,675.03,677.27,9239.0,676.0,677.32,675.03,677.27,9239.0
2015-06-08 11:10:00,677.24,677.5,676.11,677.5,3000.0,677.24,677.5,676.11,677.5,3000.0
2015-06-08 11:20:00,677.65,677.8,676.07,676.19,3800.0,677.65,677.8,676.07,676.19,3800.0
2015-06-08 11:30:00,675.82,676.37,675.36,675.52,1500.0,675.82,676.37,675.36,675.52,1500.0
2015-06-08 11:40:00,676.08,676.54,675.64,676.54,1650.0,676.08,676.54,675.64,676.54,1650.0
2015-06-08 11:50:00,675.99,676.76,675.66,676.76,3252.0,675.99,676.76,675.66,676.76,3252.0
2015-06-08 12:00:00,676.02,677.25,675.89,677.0,2400.0,676.02,677.25,675.89,677.0,2400.0
2015-06-08 12:10:00,676.99,677.26,676.15,677.16,1500.0,676.99,677.26,676.15,677.16,1500.0
2015-06-08 12:20:00,676.94,676.95,676.17,676.52,4946.0,676.94,676.95,676.17,676.52,4946.0
2015-06-08 12:30:00,676.18,676.53,676.17,676.51,1600.0,676.18,676.53,676.17,676.51,1600.0
2015-06-08 12:40:00,676.3,677.49,676.3,677.42,7906.0,676.3,677.49,676.3,677.42,7906.0
2015-06-08 12:50:00,677.59,677.76,677.0,677.27,4300.0,677.59,677.76,677.0,677.27,4300.0
2015-06-08 13:00:00,676.81,678.99,676.81,678.91,11697.0,676.81,678.99,676.81,678.91,11697.0
2015-06-08 13:10:00,678.91,679.66,678.58,678.72,2294.0,678.91,679.66,678.58,678.72,2294.0
2015-06-08 13:20:00,679.09,679.49,678.61,678.94,1200.0,679.09,679.49,678.61,678.94,1200.0
2015-06-08 13:30:00,678.5,678.86,677.31,678.0,1400.0,678.5,678.86,677.31,678.0,1400.0
2015-06-08 13:40:00,677.62,678.79,677.62,678.5,3737.0,677.62,678.79,677.62,678.5,3737.0
2015-06-08 13:50:00,678.23,678.96,677.83,678.8,2200.0,678.23,678.96,677.83,678.8,2200.0
2015-06-08 14:00:00,678.5,679.04,677.97,678.4,3247.0,678.5,679.04,677.97,678.4,3247.0
2015-06-08 14:10:00,678.19,678.4,678.13,678.4,890.0,678.19,678.4,678.13,678.4,890.0
2015-06-08 14:20:00,678.8,678.9,678.27,678.45,1200.0,678.8,678.9,678.27,678.45,1200.0
2015-06-08 14:30:00,678.72,679.89,678.59,679.66,6166.0,678.72,679.89,678.59,679.66,6166.0
2015-06-08 14:40:00,679.63,680.8,679.42,679.83,1823.0,679.63,680.8,679.42,679.83,1823.0
2015-06-08 14:50:00,680.09,680.2,678.57,679.69,3893.0,680.09,680.2,678.57,679.69,3893.0
2015-06-08 15:00:00,679.69,679.9,678.81,679.08,3700.0,679.69,679.9,678.81,679.08,3700.0
2015-06-08 15:10:00,679.43,679.88,678.93,679.67,3200.0,679.43,679.88,678.93,679.67,3200.0
2015-06-08 15:20:00,679.87,679.87,678.55,679.64,3600.0,679.87,679.87,678.55,679.64,3600.0
2015-06-08 15:30:00,678.95,679.64,678.74,679.18,5917.0,678.95,679.64,678.74,679.18,5917.0
2015-06-08 15:40:00,678.88,679.63,678.88,678.91,9200.0,678.88,679.63,678.88,678.91,9200.0
2015-06-08 15:50:00,678.93,679.31,677.95,678.41,17558.0,678.93,679.31,677.95,678.41,17558.0
2015-06-09 09:30:00,676.38,679.83,676.14,679.34,3549.0,676.38,679.83,676.14,679.34,3549.0
2015-06-09 09:40:00,677.01,678.76,674.6,675.95,6559.0,677.01,678.76,674.6,675.95,6559.0
2015-06-09 09:50:00,676.03,677.07,676.03,676.32,3700.0,676.03,677.07,676.03,676.32,3700.0
2015-06-09 10:00:00,675.0,675.93,674.65,674.67,10771.0,675.0,675.93,674.65,674.67,10771.0
2015-06-09 10:10:00,674.89,676.5,674.62,674.74,7200.0,674.89,676.5,674.62,674.74,7200.0
2015-06-09 10:20:00,674.46,675.38,673.47,674.06,3000.0,674.46,675.38,673.47,674.06,3000.0
2015-06-09 10:30:00,673.97,678.14,672.61,678.07,8521.0,673.97,678.14,672.61,678.07,8521.0
2015-06-09 10:40:00,677.58,679.26,677.57,678.59,3000.0,677.58,679.26,677.57,678.59,3000.0
2015-06-09 10:50:00,678.64,679.26,678.12,678.14,4032.0,678.64,679.26,678.12,678.14,4032.0
2015-06-09 11:00:00,679.03,679.77,678.37,679.77,1000.0,679.03,679.77,678.37,679.77,1000.0
2015-06-09 11:10:00,679.02,679.49,678.11,678.35,1778.0,679.02,679.49,678.11,678.35,1778.0
2015-06-09 11:20:00,678.49,679.0,678.23,678.23,1740.0,678.49,679.0,678.23,678.23,1740.0
2015-06-09 11:30:00,678.21,679.49,678.21,679.03,1000.0,678.21,679.49,678.21,679.03,1000.0
2015-06-09 11:40:00,680.11,680.11,678.21,678.21,2621.0,680.11,680.11,678.21,678.21,2621.0
2015-06-09 11:50:00,678.16,678.99,677.57,678.14,3391.0,678.16,678.99,677.57,678.14,3391.0
2015-06-09 12:00:00,678.16,678.68,678.16,678.39,1500.0,678.16,678.68,678.16,678.39,1500.0
2015-06-09 12:10:00,678.68,678.68,677.92,678.39,1200.0,678.68,678.68,677.92,678.39,1200.0
2015-06-09 12:20:00,678.27,678.84,678.01,678.83,1200.0,678.27,678.84,678.01,678.83,1200.0
2015-06-09 12:30:00,678.75,679.53,678.56,679.34,3000.0,678.75,679.53,678.56,679.34,3000.0
2015-06-09 12:40:00,679.53,679.67,678.63,679.2,3990.0,679.53,679.67,678.63,679.2,3990.0
2015-06-09 12:50:00,679.0,679.86,678.39,678.96,10100.0,679.0,679.86,678.39,678.96,10100.0
2015-06-09 13:00:00,679.09,680.03,678.82,678.82,2418.0,679.09,680.03,678.82,678.82,2418.0
2015-06-09 13:10:00,679.69,679.79,679.11,679.11,500.0,679.69,679.79,679.11,679.11,500.0
2015-06-09 13:20:00,679.24,679.82,679.24,679.82,300.0,679.24,679.82,679.24,679.82,300.0
2015-06-09 13:30:00,679.53,680.52,678.95,680.52,3400.0,679.53,680.52,678.95,680.52,3400.0
2015-06-09 13:40:00,680.3,680.36,678.78,679.65,2411.0,680.3,680.36,678.78,679.65,2411.0
2015-06-09 13:50:00,679.67,679.7,679.05,679.24,2700.0,679.67,679.7,679.05,679.24,2700.0
2015-06-09 14:00:00,679.07,679.62,678.95,679.47,2800.0,679.07,679.62,678.95,679.47,2800.0
2015-06-09 14:10:00,679.62,680.21,678.83,678.83,2897.0,679.62,680.21,678.83,678.83,2897.0
2015-06-09 14:20:00,678.89,679.8,678.82,679.47,2800.0,678.89,679.8,678.82,679.47,2800.0
2015-06-09 14:30:00,679.93,680.5,679.58,680.32,1330.0,679.93,680.5,679.58,680.32,1330.0
2015-06-09 14:40:00,680.27,680.48,679.05,679.05,2200.0,680.27,680.48,679.05,679.05,2200.0
2015-06-09 14:50:00,679.7,679.7,677.85,678.38,2378.0,679.7,679.7,677.85,678.38,2378.0
2015-06-09 15:00:00,678.02,678.46,677.13,677.5,2300.0,678.02,678.46,677.13,677.5,2300.0
2015-06-09 15:10:00,676.99,678.12,676.89,677.93,4300.0,676.99,678.12,676.89,677.93,4300.0
2015-06-09 15:20:00,677.89,677.96,676.4,677.48,2979.0,677.89,677.96,676.4,677.48,2979.0
2015-06-09 15:30:00,677.07,677.67,676.36,677.48,2800.0,677.07,677.67,676.36,677.48,2800.0
2015-06-09 15:40:00,677.28,677.96,677.02,677.12,4301.0,677.28,677.96,677.02,677.12,4301.0
2015-06-09 15:50:00,677.06,677.36,675.71,676.1,16609.0,677.06,677.36,675.71,676.1,16609.0
2015-06-10 09:30:00,676.54,679.38,676.54,677.66,3555.0,676.54,679.38,676.54,677.66,3555.0
2015-06-10 09:40:00,677.48,678.79,677.48,677.79,732.0,677.48,678.79,677.48,677.79,732.0
2015-06-10 09:50:00,678.37,678.75,676.0,676.0,5569.0,678.37,678.75,676.0,676.0,5569.0
2015-06-10 10:00:00,676.37,677.48,676.36,676.54,2367.0,676.37,677.48,676.36,676.54,2367.0
2015-06-10 10:10:00,676.97,677.3,675.88,676.44,3202.0,676.97,677.3,675.88,676.44,3202.0
2015-06-10 10:20:00,677.06,677.6,676.95,676.95,500.0,677.06,677.6,676.95,676.95,500.0
2015-06-10 10:30:00,676.96,676.96,675.8,676.55,1402.0,676.96,676.96,675.8,676.55,1402.0
2015-06-10 10:40:00,675.87,676.57,675.43,676.0,11377.0,675.87,676.57,675.43,676.0,11377.0
2015-06-10 10:50:00,676.0,676.26,675.54,676.07,2541.0,676.0,676.26,675.54,676.07,2541.0
2015-06-10 11:00:00,676.57,677.25,676.31,676.31,1857.0,676.57,677.25,676.31,676.31,1857.0
2015-06-10 11:10:00,676.72,679.38,676.47,679.22,3967.0,676.72,679.38,676.47,679.22,3967.0
2015-06-10 11:20:00,678.77,679.07,678.32,678.79,3403.0,678.77,679.07,678.32,678.79,3403.0
2015-06-10 11:30:00,679.61,679.78,678.81,678.82,12919.0,679.61,679.78,678.81,678.82,12919.0
2015-06-10 11:40:00,678.88,679.1,678.55,678.86,6394.0,678.88,679.1,678.55,678.86,6394.0
2015-06-10 11:50:00,678.61,679.52,678.61,679.51,563.0,678.61,679.52,678.61,679.51,563.0
2015-06-10 12:00:00,679.31,679.88,679.02,679.02,1124.0,679.31,679.88,679.02,679.02,1124.0
2015-06-10 12:10:00,679.5,679.97,679.3,679.43,7040.0,679.5,679.97,679.3,679.43,7040.0
2015-06-10 12:20:00,679.59,680.11,679.59,680.04,958.0,679.59,680.11,679.59,680.04,958.0
2015-06-10 12:30:00,680.19,680.26,679.82,679.87,6455.0,680.19,680.26,679.82,679.87,6455.0
2015-06-10 12:40:00,679.74,679.86,679.56,679.56,1046.0,679.74,679.86,679.56,679.56,1046.0
2015-06-10 12:50:00,679.88,679.93,679.44,679.88,924.0,679.88,679.93,679.44,679.88,924.0
2015-06-10 13:00:00,680.09,680.38,679.11,679.71,7725.0,680.09,680.38,679.11,679.71,7725.0
2015-06-10 13:10:00,679.84,679.84,679.34,679.34,813.0,679.84,679.84,679.34,679.34,813.0
2015-06-10 13:20:00,679.21,679.5,679.06,679.06,700.0,679.21,679.5,679.06,679.06,700.0
2015-06-10 13:30:00,678.91,679.17,678.8,679.02,800.0,678.91,679.17,678.8,679.02,800.0
2015-06-10 13:40:00,679.29,679.29,679.07,679.07,600.0,679.29,679.29,679.07,679.07,600.0
2015-06-10 13:50:00,679.4,679.4,678.69,678.86,1330.0,679.4,679.4,678.69,678.86,1330.0
2015-06-10 14:00:00,678.7,679.79,678.7,679.59,1300.0,678.7,679.79,678.7,679.59,1300.0
2015-06-10 14:10:00,679.58,679.81,679.46,679.81,1365.0,679.58,679.81,679.46,679.81,1365.0
2015-06-10 14:20:00,680.0,680.34,679.86,679.98,3099.0,680.0,680.34,679.86,679.98,3099.0
2015-06-10 14:30:00,680.36,680.71,680.19,680.71,1250.0,680.36,680.71,680.19,680.71,1250.0
2015-06-10 14:40:00,680.93,681.49,680.92,681.49,400.0,680.93,681.49,680.92,681.49,400.0
2015-06-10 14:50:00,681.25,681.41,680.99,680.99,2508.0,681.25,681.41,680.99,680.99,2508.0
2015-06-10 15:00:00,681.12,681.34,681.08,681.27,1795.0,681.12,681.34,681.08,681.27,1795.0
2015-06-10 15:10:00,680.99,681.06,680.16,680.37,1646.0,680.99,681.06,680.16,680.37,1646.0
2015-06-10 15:20:00,680.63,681.01,680.38,680.41,1980.0,680.63,681.01,680.38,680.41,1980.0
2015-06-10 15:30:00,680.59,680.98,680.59,680.98,2908.0,680.59,680.98,680.59,680.98,2908.0
2015-06-10 15:40:00,681.22,682.68,681.22,681.68,12883.0,681.22,682.68,681.22,681.68,12883.0
2015-06-10 15:50:00,681.56,682.38,681.05,681.05,11014.0,681.56,682.38,681.05,681.05,11014.0
2015-06-11 09:30:00,684.79,687.24,683.69,686.43,4834.0,684.79,687.24,683.69,686.43,4834.0
2015-06-11 09:40:00,686.34,686.65,685.0,686.21,2009.0,686.34,686.65,685.0,686.21,2009.0
2015-06-11 09:50:00,686.14,687.58,685.9,686.13,1200.0,686.14,687.58,685.9,686.13,1200.0
2015-06-11 10:00:00,686.45,686.48,685.79,685.79,500.0,686.45,686.48,685.79,685.79,500.0
2015-06-11 10:10:00,685.25,685.25,684.91,684.96,400.0,685.25,685.25,684.91,684.96,400.0
2015-06-11 10:20:00,684.47,684.85,683.22,683.22,1700.0,684.47,684.85,683.22,683.22,1700.0
2015-06-11 10:30:00,682.6,684.63,682.42,683.71,4165.0,682.6,684.63,682.42,683.71,4165.0
2015-06-11 10:40:00,683.44,685.32,682.72,685.07,2000.0,683.44,685.32,682.72,685.07,2000.0
2015-06-11 10:50:00,685.14,685.97,685.14,685.48,2559.0,685.14,685.97,685.14,685.48,2559.0
2015-06-11 11:00:00,684.71,685.79,684.68,685.0,1512.0,684.71,685.79,684.68,685.0,1512.0
2015-06-11 11:10:00,685.33,685.33,683.58,683.58,2565.0,685.33,685.33,683.58,683.58,2565.0
2015-06-11 11:20:00,683.71,684.52,683.71,683.73,1400.0,683.71,684.52,683.71,683.73,1400.0
2015-06-11 11:30:00,683.57,684.15,683.56,684.15,500.0,683.57,684.15,683.56,684.15,500.0
2015-06-11 11:40:00,684.19,684.19,683.95,683.95,200.0,684.19,684.19,683.95,683.95,200.0
2015-06-11 11:50:00,683.97,684.75,682.5,683.67,4724.0,683.97,684.75,682.5,683.67,4724.0
2015-06-11 12:00:00,684.02,685.13,683.65,684.83,1900.0,684.02,685.13,683.65,684.83,1900.0
2015-06-11 12:10:00,684.7,684.7,683.83,684.57,1538.0,684.7,684.7,683.83,684.57,1538.0
2015-06-11 12:20:00,684.77,684.77,683.84,684.17,1700.0,684.77,684.77,683.84,684.17,1700.0
2015-06-11 12:30:00,683.85,684.56,683.85,684.39,966.0,683.85,684.56,683.85,684.39,966.0
2015-06-11 12:40:00,684.38,684.61,684.07,684.25,2063.0,684.38,684.61,684.07,684.25,2063.0
2015-06-11 12:50:00,684.12,684.88,683.0,683.54,1650.0,684.12,684.88,683.0,683.54,1650.0
2015-06-11 13:00:00,684.88,684.88,683.45,683.52,500.0,684.88,684.88,683.45,683.52,500.0
2015-06-11 13:10:00,683.69,684.72,682.87,684.71,1868.0,683.69,684.72,682.87,684.71,1868.0
2015-06-11 13:20:00,684.66,684.66,683.49,683.49,1034.0,684.66,684.66,683.49,683.49,1034.0
2015-06-11 13:30:00,683.6,684.71,683.58,684.51,1797.0,683.6,684.71,683.58,684.51,1797.0
2015-06-11 13:40:00,684.13,684.75,684.13,684.74,600.0,684.13,684.75,684.13,684.74,600.0
2015-06-11 13:50:00,684.59,685.0,684.59,685.0,605.0,684.59,685.0,684.59,685.0,605.0
2015-06-11 14:00:00,685.06,685.37,684.89,685.11,1466.0,685.06,685.37,684.89,685.11,1466.0
2015-06-11 14:10:00,685.34,685.34,685.16,685.16,300.0,685.34,685.34,685.16,685.16,300.0
2015-06-11 14:20:00,685.02,685.43,683.93,684.23,2100.0,685.02,685.43,683.93,684.23,2100.0
2015-06-11 14:30:00,684.25,684.37,683.84,683.92,400.0,684.25,684.37,683.84,683.92,400.0
2015-06-11 14:40:00,683.92,684.29,683.68,684.1,800.0,683.92,684.29,683.68,684.1,800.0
2015-06-11 14:50:00,683.89,684.17,683.36,684.17,3296.0,683.89,684.17,683.36,684.17,3296.0
2015-06-11 15:00:00,684.15,684.64,684.15,684.32,414.0,684.15,684.64,684.15,684.32,414.0
2015-06-11 15:10:00,684.37,684.72,684.02,684.72,1840.0,684.37,684.72,684.02,684.72,1840.0
2015-06-11 15:20:00,684.49,684.55,684.01,684.01,1200.0,684.49,684.55,684.01,684.01,1200.0
2015-06-11 15:30:00,683.7,685.07,683.7,684.86,4988.0,683.7,685.07,683.7,684.86,4988.0
2015-06-11 15:40:00,684.86,685.14,684.47,684.48,8586.0,684.86,685.14,684.47,684.48,8586.0
2015-06-11 15:50:00,684.41,685.51,684.1,685.51,7582.0,684.41,685.51,684.1,685.51,7582.0
2015-06-12 09:30:00,681.28,684.54,680.01,682.91,5278.0,681.28,684.54,680.01,682.91,5278.0
2015-06-12 09:40:00,683.4,684.91,682.6,684.78,2200.0,683.4,684.91,682.6,684.78,2200.0
2015-06-12 09:50:00,683.95,684.77,683.3,683.38,2384.0,683.95,684.77,683.3,683.38,2384.0
2015-06-12 10:00:00,683.36,686.14,682.65,686.14,1900.0,683.36,686.14,682.65,686.14,1900.0
2015-06-12 10:10:00,685.23,685.41,684.72,684.72,1800.0,685.23,685.41,684.72,684.72,1800.0
2015-06-12 10:20:00,684.57,685.65,684.25,685.65,4396.0,684.57,685.65,684.25,685.65,4396.0
2015-06-12 10:30:00,685.66,685.66,682.92,683.19,1603.0,685.66,685.66,682.92,683.19,1603.0
2015-06-12 10:40:00,683.72,683.72,682.76,683.3,1026.0,683.72,683.72,682.76,683.3,1026.0
2015-06-12 10:50:00,683.22,683.61,682.61,682.61,900.0,683.22,683.61,682.61,682.61,900.0
2015-06-12 11:00:00,682.62,683.3,682.54,683.3,1100.0,682.62,683.3,682.54,683.3,1100.0
2015-06-12 11:10:00,683.02,683.89,683.0,683.57,2262.0,683.02,683.89,683.0,683.57,2262.0
2015-06-12 11:20:00,684.3,685.9,684.3,685.18,2502.0,684.3,685.9,684.3,685.18,2502.0
2015-06-12 11:30:00,685.12,685.12,684.7,684.82,1560.0,685.12,685.12,684.7,684.82,1560.0
2015-06-12 11:40:00,684.96,685.44,684.76,685.4,600.0,684.96,685.44,684.76,685.4,600.0
2015-06-12 11:50:00,685.04,685.46,684.55,684.55,1503.0,685.04,685.46,684.55,684.55,1503.0
2015-06-12 12:00:00,684.27,684.27,684.03,684.04,600.0,684.27,684.27,684.03,684.04,600.0
2015-06-12 12:10:00,684.0,684.0,683.4,683.99,1686.0,684.0,684.0,683.4,683.99,1686.0
2015-06-12 12:20:00,684.2,685.14,684.19,685.14,700.0,684.2,685.14,684.19,685.14,700.0
2015-06-12 12:30:00,684.8,684.8,683.76,683.76,1247.0,684.8,684.8,683.76,683.76,1247.0
2015-06-12 12:40:00,683.8,684.62,683.29,684.62,3790.0,683.8,684.62,683.29,684.62,3790.0
2015-06-12 12:50:00,684.71,684.94,684.48,684.86,1450.0,684.71,684.94,684.48,684.86,1450.0
2015-06-12 13:00:00,684.52,684.52,683.31,683.68,1626.0,684.52,684.52,683.31,683.68,1626.0
2015-06-12 13:10:00,683.36,683.36,682.74,683.21,2312.0,683.36,683.36,682.74,683.21,2312.0
2015-06-12 13:20:00,683.54,683.87,683.09,683.43,709.0,683.54,683.87,683.09,683.43,709.0
2015-06-12 13:30:00,683.34,683.98,683.34,683.42,2050.0,683.34,683.98,683.34,683.42,2050.0
2015-06-12 13:40:00,683.41,683.41,682.38,682.86,3000.0,683.41,683.41,682.38,682.86,3000.0
2015-06-12 13:50:00,682.68,683.33,682.68,683.33,300.0,682.68,683.33,682.68,683.33,300.0
2015-06-12 14:00:00,683.43,683.43,682.6,682.84,1557.0,683.43,683.43,682.6,682.84,1557.0
2015-06-12 14:10:00,682.69,682.95,682.2,682.65,2800.0,682.69,682.95,682.2,682.65,2800.0
2015-06-12 14:20:00,683.03,684.24,683.03,683.74,2793.0,683.03,684.24,683.03,683.74,2793.0
2015-06-12 14:30:00,683.91,683.91,682.6,683.15,3299.0,683.91,683.91,682.6,683.15,3299.0
2015-06-12 14:40:00,683.0,683.8,682.84,682.91,3824.0,683.0,683.8,682.84,682.91,3824.0
2015-06-12 14:50:00,683.0,683.33,682.32,683.33,4136.0,683.0,683.33,682.32,683.33,4136.0
2015-06-12 15:00:00,683.0,683.36,682.76,682.92,4105.0,683.0,683.36,682.76,682.92,4105.0
2015-06-12 15:10:00,683.14,683.42,682.36,683.1,2830.0,683.14,683.42,682.36,683.1,2830.0
2015-06-12 15:20:00,683.13,683.91,682.67,683.56,9981.0,683.13,683.91,682.67,683.56,9981.0
2015-06-12 15:30:00,683.56,683.99,682.72,683.13,2816.0,683.56,683.99,682.72,683.13,2816.0
2015-06-12 15:40:00,682.8,683.7,682.14,682.14,6997.0,682.8,683.7,682.14,682.14,6997.0
2015-06-12 15:50:00,682.67,682.98,682.06,682.56,16974.0,682.67,682.98,682.06,682.56,16974.0
2015-06-15 09:30:00,680.25,681.6,678.03,681.42,6986.0,680.25,681.6,678.03,681.42,6986.0
2015-06-15 09:40:00,681.38,681.38,677.66,678.42,7628.0,681.38,681.38,677.66,678.42,7628.0
2015-06-15 09:50:00,678.89,680.24,678.11,679.09,2200.0,678.89,680.24,678.11,679.09,2200.0
2015-06-15 10:00:00,678.89,679.06,678.02,678.95,2300.0,678.89,679.06,678.02,678.95,2300.0
2015-06-15 10:10:00,679.13,679.39,677.87,678.09,3501.0,679.13,679.39,677.87,678.09,3501.0
2015-06-15 10:20:00,678.13,678.33,672.46,673.3,11749.0,678.13,678.33,672.46,673.3,11749.0
2015-06-15 10:30:00,672.48,676.81,672.33,675.33,10631.0,672.48,676.81,672.33,675.33,10631.0
2015-06-15 10:40:00,675.39,676.9,675.34,676.9,3414.0,675.39,676.9,675.34,676.9,3414.0
2015-06-15 10:50:00,676.28,677.01,675.96,676.41,3600.0,676.28,677.01,675.96,676.41,3600.0
2015-06-15 11:00:00,676.88,678.84,676.87,678.06,3994.0,676.88,678.84,676.87,678.06,3994.0
2015-06-15 11:10:00,678.64,679.71,678.64,678.89,2900.0,678.64,679.71,678.64,678.89,2900.0
2015-06-15 11:20:00,678.89,678.89,675.46,675.46,1700.0,678.89,678.89,675.46,675.46,1700.0
2015-06-15 11:30:00,676.38,676.98,675.88,676.3,2600.0,676.38,676.98,675.88,676.3,2600.0
2015-06-15 11:40:00,676.22,677.28,676.08,676.81,2600.0,676.22,677.28,676.08,676.81,2600.0
2015-06-15 11:50:00,676.88,676.96,675.29,676.22,3600.0,676.88,676.96,675.29,676.22,3600.0
2015-06-15 12:00:00,676.22,676.45,675.0,675.66,4075.0,676.22,676.45,675.0,675.66,4075.0
2015-06-15 12:10:00,675.68,675.89,674.76,675.8,3700.0,675.68,675.89,674.76,675.8,3700.0
2015-06-15 12:20:00,675.55,675.97,674.55,675.77,9100.0,675.55,675.97,674.55,675.77,9100.0
2015-06-15 12:30:00,675.59,675.6,674.71,675.6,5550.0,675.59,675.6,674.71,675.6,5550.0
2015-06-15 12:40:00,675.63,676.28,675.35,675.73,1740.0,675.63,676.28,675.35,675.73,1740.0
2015-06-15 12:50:00,675.75,676.21,675.0,675.0,1900.0,675.75,676.21,675.0,675.0,1900.0
2015-06-15 13:00:00,675.26,675.26,674.26,675.0,2787.0,675.26,675.26,674.26,675.0,2787.0
2015-06-15 13:10:00,675.51,676.06,675.47,675.51,1200.0,675.51,676.06,675.47,675.51,1200.0
2015-06-15 13:20:00,676.05,676.22,674.63,674.63,3575.0,676.05,676.22,674.63,674.63,3575.0
2015-06-15 13:30:00,675.0,675.0,674.76,674.77,4559.0,675.0,675.0,674.76,674.77,4559.0
2015-06-15 13:40:00,674.97,675.17,672.81,674.36,3200.0,674.97,675.17,672.81,674.36,3200.0
2015-06-15 13:50:00,674.9,676.03,674.37,674.89,7541.0,674.9,676.03,674.37,674.89,7541.0
2015-06-15 14:00:00,674.81,675.26,673.58,675.0,7659.0,674.81,675.26,673.58,675.0,7659.0
2015-06-15 14:10:00,675.21,677.01,675.21,676.61,6788.0,675.21,677.01,675.21,676.61,6788.0
2015-06-15 14:20:00,677.01,677.14,675.63,676.87,5303.0,677.01,677.14,675.63,676.87,5303.0
2015-06-15 14:30:00,676.87,677.09,676.35,676.63,1500.0,676.87,677.09,676.35,676.63,1500.0
2015-06-15 14:40:00,676.85,677.59,676.83,677.59,4950.0,676.85,677.59,676.83,677.59,4950.0
2015-06-15 14:50:00,678.32,678.65,674.98,675.65,8500.0,678.32,678.65,674.98,675.65,8500.0
2015-06-15 15:00:00,675.72,675.97,674.8,675.18,3124.0,675.72,675.97,674.8,675.18,3124.0
2015-06-15 15:10:00,674.8,675.84,674.54,674.9,5201.0,674.8,675.84,674.54,674.9,5201.0
2015-06-15 15:20:00,675.1,676.26,675.1,676.09,4453.0,675.1,676.26,675.1,676.09,4453.0
2015-06-15 15:30:00,675.88,676.34,675.5,675.52,3300.0,675.88,676.34,675.5,675.52,3300.0
2015-06-15 15:40:00,675.65,675.65,673.51,673.51,12535.0,675.65,675.65,673.51,673.51,12535.0
2015-06-15 15:50:00,674.46,674.52,673.33,673.91,12434.0,674.46,674.52,673.33,673.91,12434.0
2015-06-16 09:30:00,673.51,673.51,673.51,673.51,855.0,673.51,673.51,673.51,673.51,855.0
2015-06-16 09:40:00,675.24,676.35,673.93,673.93,3917.0,675.24,676.35,673.93,673.93,3917.0
2015-06-16 09:50:00,674.67,674.95,673.58,674.55,7433.0,674.67,674.95,673.58,674.55,7433.0
2015-06-16 10:00:00,674.58,676.58,674.58,675.26,5115.0,674.58,676.58,674.58,675.26,5115.0
2015-06-16 10:10:00,674.94,675.49,673.97,674.61,3817.0,674.94,675.49,673.97,674.61,3817.0
2015-06-16 10:20:00,674.8,675.96,674.43,674.43,3000.0,674.8,675.96,674.43,674.43,3000.0
2015-06-16 10:30:00,675.39,676.06,675.39,675.89,900.0,675.39,676.06,675.39,675.89,900.0
2015-06-16 10:40:00,676.0,677.55,675.99,676.96,4105.0,676.0,677.55,675.99,676.96,4105.0
2015-06-16 10:50:00,676.75,676.75,675.95,676.11,800.0,676.75,676.75,675.95,676.11,800.0
2015-06-16 11:00:00,675.75,676.55,675.75,676.55,7600.0,675.75,676.55,675.75,676.55,7600.0
2015-06-16 11:10:00,676.78,677.09,676.78,677.08,300.0,676.78,677.09,676.78,677.08,300.0
2015-06-16 11:20:00,676.43,676.89,676.43,676.66,600.0,676.43,676.89,676.43,676.66,600.0
2015-06-16 11:30:00,676.44,676.67,675.95,676.01,1600.0,676.44,676.67,675.95,676.01,1600.0
2015-06-16 11:40:00,676.27,676.84,676.27,676.84,1300.0,676.27,676.84,676.27,676.84,1300.0
2015-06-16 11:50:00,676.91,677.61,676.91,677.13,300.0,676.91,677.61,676.91,677.13,300.0
2015-06-16 12:00:00,676.84,677.35,676.84,677.29,800.0,676.84,677.35,676.84,677.29,800.0
2015-06-16 12:10:00,677.13,678.58,677.08,678.58,1600.0,677.13,678.58,677.08,678.58,1600.0
2015-06-16 12:20:00,678.82,679.54,678.82,679.36,1100.0,678.82,679.54,678.82,679.36,1100.0
2015-06-16 12:30:00,679.29,679.29,677.81,678.42,3442.0,679.29,679.29,677.81,678.42,3442.0
2015-06-16 12:40:00,678.33,678.75,678.33,678.34,300.0,678.33,678.75,678.33,678.34,300.0
2015-06-16 12:50:00,677.9,678.61,677.9,678.14,1200.0,677.9,678.61,677.9,678.14,1200.0
2015-06-16 13:00:00,677.91,678.68,677.91,678.68,1167.0,677.91,678.68,677.91,678.68,1167.0
2015-06-16 13:10:00,678.2,678.71,677.25,677.25,13825.0,678.2,678.71,677.25,677.25,13825.0
2015-06-16 13:20:00,677.3,677.6,677.26,677.46,400.0,677.3,677.6,677.26,677.46,400.0
2015-06-16 13:30:00,677.98,678.14,677.13,677.13,900.0,677.98,678.14,677.13,677.13,900.0
2015-06-16 13:40:00,677.1,677.11,676.7,676.7,900.0,677.1,677.11,676.7,676.7,900.0
2015-06-16 13:50:00,676.8,677.66,676.8,677.66,600.0,676.8,677.66,676.8,677.66,600.0
2015-06-16 14:00:00,677.6,677.6,677.16,677.45,600.0,677.6,677.6,677.16,677.45,600.0
2015-06-16 14:10:00,677.72,678.72,677.35,678.72,1800.0,677.72,678.72,677.35,678.72,1800.0
2015-06-16 14:20:00,678.66,678.86,678.06,678.22,1100.0,678.66,678.86,678.06,678.22,1100.0
2015-06-16 14:30:00,678.36,678.84,677.87,678.48,900.0,678.36,678.84,677.87,678.48,900.0
2015-06-16 14:40:00,678.05,678.05,677.96,677.97,700.0,678.05,678.05,677.96,677.97,700.0
2015-06-16 14:50:00,677.87,677.87,677.08,677.08,600.0,677.87,677.87,677.08,677.08,600.0
2015-06-16 15:00:00,676.92,677.76,676.92,677.49,1700.0,676.92,677.76,676.92,677.49,1700.0
2015-06-16 15:10:00,677.42,677.97,676.71,676.8,1300.0,677.42,677.97,676.71,676.8,1300.0
2015-06-16 15:20:00,676.71,676.95,676.13,676.14,1701.0,676.71,676.95,676.13,676.14,1701.0
2015-06-16 15:30:00,676.44,678.04,676.21,678.04,2651.0,676.44,678.04,676.21,678.04,2651.0
2015-06-16 15:40:00,677.96,678.03,675.79,675.83,2300.0,677.96,678.03,675.79,675.83,2300.0
2015-06-16 15:50:00,676.17,676.43,675.51,676.08,14451.0,676.17,676.43,675.51,676.08,14451.0
2015-06-17 09:30:00,676.28,680.5,676.28,680.43,1593.0,676.28,680.5,676.28,680.43,1593.0
2015-06-17 09:40:00,680.48,680.48,678.15,678.82,600.0,680.48,680.48,678.15,678.82,600.0
2015-06-17 09:50:00,678.81,679.1,676.2,677.23,4300.0,678.81,679.1,676.2,677.23,4300.0
2015-06-17 10:00:00,677.23,678.15,676.5,676.81,3825.0,677.23,678.15,676.5,676.81,3825.0
2015-06-17 10:10:00,676.69,676.69,674.89,674.89,3508.0,676.69,676.69,674.89,674.89,3508.0
2015-06-17 10:20:00,674.81,676.35,674.52,675.5,1700.0,674.81,676.35,674.52,675.5,1700.0
2015-06-17 10:30:00,675.62,676.33,675.59,675.87,2200.0,675.62,676.33,675.59,675.87,2200.0
2015-06-17 10:40:00,675.95,676.23,675.02,675.45,3900.0,675.95,676.23,675.02,675.45,3900.0
2015-06-17 10:50:00,675.65,676.0,675.65,675.85,300.0,675.65,676.0,675.65,675.85,300.0
2015-06-17 11:00:00,675.28,675.91,674.68,675.91,2300.0,675.28,675.91,674.68,675.91,2300.0
2015-06-17 11:10:00,675.58,675.75,675.06,675.17,1100.0,675.58,675.75,675.06,675.17,1100.0
2015-06-17 11:20:00,675.14,675.16,674.52,674.52,2600.0,675.14,675.16,674.52,674.52,2600.0
2015-06-17 11:30:00,674.52,674.54,674.11,674.17,1594.0,674.52,674.54,674.11,674.17,1594.0
2015-06-17 11:40:00,674.2,674.36,673.21,674.19,4100.0,674.2,674.36,673.21,674.19,4100.0
2015-06-17 11:50:00,674.04,674.64,674.01,674.01,1451.0,674.04,674.64,674.01,674.01,1451.0
2015-06-17 12:00:00,673.79,673.79,672.6,672.6,1769.0,673.79,673.79,672.6,672.6,1769.0
2015-06-17 12:10:00,672.85,673.44,672.08,672.78,3200.0,672.85,673.44,672.08,672.78,3200.0
2015-06-17 12:20:00,672.45,673.05,671.62,671.87,8397.0,672.45,673.05,671.62,671.87,8397.0
2015-06-17 12:30:00,671.33,671.74,671.0,671.2,6351.0,671.33,671.74,671.0,671.2,6351.0
2015-06-17 12:40:00,671.11,671.3,668.74,668.74,6267.0,671.11,671.3,668.74,668.74,6267.0
2015-06-17 12:50:00,669.56,669.56,668.07,669.31,3028.0,669.56,669.56,668.07,669.31,3028.0
2015-06-17 13:00:00,669.74,670.35,669.18,669.18,7787.0,669.74,670.35,669.18,669.18,7787.0
2015-06-17 13:10:00,669.31,669.88,669.3,669.48,1300.0,669.31,669.88,669.3,669.48,1300.0
2015-06-17 13:20:00,669.8,670.3,668.31,668.32,3300.0,669.8,670.3,668.31,668.32,3300.0
2015-06-17 13:30:00,668.89,668.99,668.33,668.99,2074.0,668.89,668.99,668.33,668.99,2074.0
2015-06-17 13:40:00,668.71,670.23,668.65,670.14,4100.0,668.71,670.23,668.65,670.14,4100.0
2015-06-17 13:50:00,670.42,670.83,670.42,670.83,500.0,670.42,670.83,670.42,670.83,500.0
2015-06-17 14:00:00,670.31,672.74,669.68,672.4,4367.0,670.31,672.74,669.68,672.4,4367.0
2015-06-17 14:10:00,671.81,672.76,671.8,672.76,1700.0,671.81,672.76,671.8,672.76,1700.0
2015-06-17 14:20:00,672.25,672.7,671.99,672.53,2576.0,672.25,672.7,671.99,672.53,2576.0
2015-06-17 14:30:00,672.29,674.31,672.29,674.24,2700.0,672.29,674.31,672.29,674.24,2700.0
2015-06-17 14:40:00,674.22,675.51,674.09,674.88,2420.0,674.22,675.51,674.09,674.88,2420.0
2015-06-17 14:50:00,675.62,675.62,674.56,674.56,700.0,675.62,675.62,674.56,674.56,700.0
2015-06-17 15:00:00,674.41,674.91,673.02,673.02,3250.0,674.41,674.91,673.02,673.02,3250.0
2015-06-17 15:10:00,673.12,675.31,673.03,674.63,4708.0,673.12,675.31,673.03,674.63,4708.0
2015-06-17 15:20:00,674.16,674.77,673.5,673.58,1700.0,674.16,674.77,673.5,673.58,1700.0
2015-06-17 15:30:00,673.79,674.51,673.79,674.07,5183.0,673.79,674.51,673.79,674.07,5183.0
2015-06-17 15:40:00,673.79,674.19,673.33,673.43,4050.0,673.79,674.19,673.33,673.43,4050.0
2015-06-17 15:50:00,673.58,674.54,672.93,673.08,15427.0,673.58,674.54,672.93,673.08,15427.0
2015-06-18 09:30:00,675.76,679.85,674.6,679.85,6537.0,675.76,679.85,674.6,679.85,6537.0
2015-06-18 09:40:00,680.95,681.96,678.45,681.34,6687.0,680.95,681.96,678.45,681.34,6687.0
2015-06-18 09:50:00,681.35,683.74,680.57,682.44,6500.0,681.35,683.74,680.57,682.44,6500.0
2015-06-18 10:00:00,682.06,683.7,682.05,683.44,8092.0,682.06,683.7,682.05,683.44,8092.0
2015-06-18 10:10:00,682.71,682.87,680.94,681.43,3300.0,682.71,682.87,680.94,681.43,3300.0
2015-06-18 10:20:00,681.15,681.7,680.05,681.01,5300.0,681.15,681.7,680.05,681.01,5300.0
2015-06-18 10:30:00,680.9,683.41,680.9,682.43,5053.0,680.9,683.41,680.9,682.43,5053.0
2015-06-18 10:40:00,682.46,684.05,682.03,684.05,3103.0,682.46,684.05,682.03,684.05,3103.0
2015-06-18 10:50:00,683.96,684.72,682.33,682.5,20005.0,683.96,684.72,682.33,682.5,20005.0
2015-06-18 11:00:00,682.34,683.75,682.03,683.09,13351.0,682.34,683.75,682.03,683.09,13351.0
2015-06-18 11:10:00,683.11,683.74,682.36,682.66,3400.0,683.11,683.74,682.36,682.66,3400.0
2015-06-18 11:20:00,682.94,683.43,682.39,683.43,2149.0,682.94,683.43,682.39,683.43,2149.0
2015-06-18 11:30:00,683.28,684.21,682.96,683.98,1400.0,683.28,684.21,682.96,683.98,1400.0
2015-06-18 11:40:00,683.48,685.58,683.48,684.75,11511.0,683.48,685.58,683.48,684.75,11511.0
2015-06-18 11:50:00,684.44,685.7,684.44,684.83,6734.0,684.44,685.7,684.44,684.83,6734.0
2015-06-18 12:00:00,684.53,684.53,683.98,684.34,2279.0,684.53,684.53,683.98,684.34,2279.0
2015-06-18 12:10:00,684.84,685.27,684.48,685.27,1900.0,684.84,685.27,684.48,685.27,1900.0
2015-06-18 12:20:00,684.97,686.38,684.97,685.14,13574.0,684.97,686.38,684.97,685.14,13574.0
2015-06-18 12:30:00,685.14,685.46,684.48,684.48,4015.0,685.14,685.46,684.48,684.48,4015.0
2015-06-18 12:40:00,684.49,685.29,684.38,684.39,1800.0,684.49,685.29,684.38,684.39,1800.0
2015-06-18 12:50:00,684.68,685.14,684.67,685.11,800.0,684.68,685.14,684.67,685.11,800.0
2015-06-18 13:00:00,684.97,685.89,684.25,684.49,3400.0,684.97,685.89,684.25,684.49,3400.0
2015-06-18 13:10:00,684.4,685.24,684.37,684.45,2111.0,684.4,685.24,684.37,684.45,2111.0
2015-06-18 13:20:00,684.38,685.09,683.5,684.25,3390.0,684.38,685.09,683.5,684.25,3390.0
2015-06-18 13:30:00,684.25,684.8,684.15,684.45,1250.0,684.25,684.8,684.15,684.45,1250.0
2015-06-18 13:40:00,685.33,685.41,684.94,684.96,1200.0,685.33,685.41,684.94,684.96,1200.0
2015-06-18 13:50:00,684.52,685.68,684.5,684.86,2710.0,684.52,685.68,684.5,684.86,2710.0
2015-06-18 14:00:00,684.35,685.03,683.58,683.58,3600.0,684.35,685.03,683.58,683.58,3600.0
2015-06-18 14:10:00,683.54,684.25,682.25,683.55,5300.0,683.54,684.25,682.25,683.55,5300.0
2015-06-18 14:20:00,683.79,684.44,683.78,683.95,1720.0,683.79,684.44,683.78,683.95,1720.0
2015-06-18 14:30:00,684.23,685.15,683.57,684.97,2100.0,684.23,685.15,683.57,684.97,2100.0
2015-06-18 14:40:00,685.43,686.29,685.25,686.26,2500.0,685.43,686.29,685.25,686.26,2500.0
2015-06-18 14:50:00,686.46,686.46,685.08,685.08,3537.0,686.46,686.46,685.08,685.08,3537.0
2015-06-18 15:00:00,684.67,685.03,684.34,684.34,900.0,684.67,685.03,684.34,684.34,900.0
2015-06-18 15:10:00,684.52,685.0,684.29,684.49,5817.0,684.52,685.0,684.29,684.49,5817.0
2015-06-18 15:20:00,684.46,684.97,683.61,683.99,9450.0,684.46,684.97,683.61,683.99,9450.0
2015-06-18 15:30:00,684.0,684.98,683.72,684.24,4400.0,684.0,684.98,683.72,684.24,4400.0
2015-06-18 15:40:00,684.14,684.49,683.05,683.27,11762.0,684.14,684.49,683.05,683.27,11762.0
2015-06-18 15:50:00,683.44,684.46,683.08,684.05,13598.0,683.44,684.46,683.08,684.05,13598.0
2015-06-19 09:30:00,682.41,683.0,679.7,679.86,40554.0,682.41,683.0,679.7,679.86,40554.0
2015-06-19 09:40:00,680.24,683.9,680.24,682.44,4000.0,680.24,683.9,680.24,682.44,4000.0
2015-06-19 09:50:00,681.97,684.63,681.97,683.81,14701.0,681.97,684.63,681.97,683.81,14701.0
2015-06-19 10:00:00,684.23,684.67,683.82,684.67,3500.0,684.23,684.67,683.82,684.67,3500.0
2015-06-19 10:10:00,684.35,684.65,684.1,684.16,2226.0,684.35,684.65,684.1,684.16,2226.0
2015-06-19 10:20:00,684.15,684.51,683.87,684.51,8200.0,684.15,684.51,683.87,684.51,8200.0
2015-06-19 10:30:00,684.33,684.52,683.35,683.79,16768.0,684.33,684.52,683.35,683.79,16768.0
2015-06-19 10:40:00,683.59,684.15,683.43,683.47,7000.0,683.59,684.15,683.43,683.47,7000.0
2015-06-19 10:50:00,683.59,683.59,683.21,683.21,1200.0,683.59,683.59,683.21,683.21,1200.0
2015-06-19 11:00:00,683.04,683.67,682.48,683.29,10600.0,683.04,683.67,682.48,683.29,10600.0
2015-06-19 11:10:00,683.28,683.37,683.09,683.37,900.0,683.28,683.37,683.09,683.37,900.0
2015-06-19 11:20:00,683.39,684.65,683.37,684.48,2800.0,683.39,684.65,683.37,684.48,2800.0
2015-06-19 11:30:00,684.47,685.25,684.47,685.25,4995.0,684.47,685.25,684.47,685.25,4995.0
2015-06-19 11:40:00,684.87,684.88,683.98,683.98,5389.0,684.87,684.88,683.98,683.98,5389.0
2015-06-19 11:50:00,683.98,683.98,682.88,683.11,700.0,683.98,683.98,682.88,683.11,700.0
2015-06-19 12:00:00,683.29,683.85,682.79,682.79,8051.0,683.29,683.85,682.79,682.79,8051.0
2015-06-19 12:10:00,682.61,683.04,682.61,682.88,1400.0,682.61,683.04,682.61,682.88,1400.0
2015-06-19 12:20:00,683.31,683.74,683.31,683.74,300.0,683.31,683.74,683.31,683.74,300.0
2015-06-19 12:30:00,683.47,683.74,683.47,683.51,400.0,683.47,683.74,683.47,683.51,400.0
2015-06-19 12:40:00,683.51,684.0,683.51,683.77,2100.0,683.51,684.0,683.51,683.77,2100.0
2015-06-19 12:50:00,683.98,684.17,683.2,683.2,5196.0,683.98,684.17,683.2,683.2,5196.0
2015-06-19 13:00:00,683.31,683.84,683.28,683.31,3700.0,683.31,683.84,683.28,683.31,3700.0
2015-06-19 13:10:00,683.88,683.92,683.4,683.8,6089.0,683.88,683.92,683.4,683.8,6089.0
2015-06-19 13:20:00,683.88,684.43,683.86,684.16,4998.0,683.88,684.43,683.86,684.16,4998.0
2015-06-19 13:30:00,684.35,684.4,683.3,683.65,3769.0,684.35,684.4,683.3,683.65,3769.0
2015-06-19 13:40:00,683.9,684.0,683.67,683.85,7217.0,683.9,684.0,683.67,683.85,7217.0
2015-06-19 13:50:00,684.05,684.2,683.93,684.04,1000.0,684.05,684.2,683.93,684.04,1000.0
2015-06-19 14:00:00,684.31,684.42,683.99,684.42,700.0,684.31,684.42,683.99,684.42,700.0
2015-06-19 14:10:00,683.85,684.19,683.77,683.91,1169.0,683.85,684.19,683.77,683.91,1169.0
2015-06-19 14:20:00,684.49,684.51,683.05,683.29,2000.0,684.49,684.51,683.05,683.29,2000.0
2015-06-19 14:30:00,683.31,684.11,683.31,683.68,1000.0,683.31,684.11,683.31,683.68,1000.0
2015-06-19 14:40:00,684.14,684.14,682.63,682.63,2615.0,684.14,684.14,682.63,682.63,2615.0
2015-06-19 14:50:00,682.39,682.71,682.12,682.12,10829.0,682.39,682.71,682.12,682.12,10829.0
2015-06-19 15:00:00,682.18,682.18,680.94,681.44,1925.0,682.18,682.18,680.94,681.44,1925.0
2015-06-19 15:10:00,681.44,681.86,680.96,681.21,3115.0,681.44,681.86,680.96,681.21,3115.0
2015-06-19 15:20:00,681.72,681.85,681.17,681.37,4917.0,681.72,681.85,681.17,681.37,4917.0
2015-06-19 15:30:00,681.38,682.34,681.19,681.19,6933.0,681.38,682.34,681.19,681.19,6933.0
2015-06-19 15:40:00,681.51,682.18,680.69,681.77,10062.0,681.51,682.18,680.69,681.77,10062.0
2015-06-19 15:50:00,681.8,682.0,680.91,680.95,21490.0,681.8,682.0,680.91,680.95,21490.0
2015-06-22 09:30:00,684.49,684.49,683.04,683.81,2410.0,684.49,684.49,683.04,683.81,2410.0
2015-06-22 09:40:00,682.91,684.24,682.61,682.7,5009.0,682.91,684.24,682.61,682.7,5009.0
2015-06-22 09:50:00,682.74,682.74,681.67,682.35,2115.0,682.74,682.74,681.67,682.35,2115.0
2015-06-22 10:00:00,682.23,682.61,682.14,682.61,746.0,682.23,682.61,682.14,682.61,746.0
2015-06-22 10:10:00,682.21,683.14,682.04,682.47,10539.0,682.21,683.14,682.04,682.47,10539.0
2015-06-22 10:20:00,682.48,682.48,682.47,682.48,200.0,682.48,682.48,682.47,682.48,200.0
2015-06-22 10:30:00,682.86,683.2,682.2,682.98,3300.0,682.86,683.2,682.2,682.98,3300.0
2015-06-22 10:40:00,682.61,683.49,682.41,682.52,5500.0,682.61,683.49,682.41,682.52,5500.0
2015-06-22 10:50:00,683.42,683.86,682.6,683.2,3900.0,683.42,683.86,682.6,683.2,3900.0
2015-06-22 11:00:00,683.19,683.34,682.71,683.24,3900.0,683.19,683.34,682.71,683.24,3900.0
2015-06-22 11:10:00,682.91,683.54,682.56,683.36,4500.0,682.91,683.54,682.56,683.36,4500.0
2015-06-22 11:20:00,683.52,683.52,682.33,682.6,6821.0,683.52,683.52,682.33,682.6,6821.0
2015-06-22 11:30:00,682.39,683.39,682.31,682.31,9442.0,682.39,683.39,682.31,682.31,9442.0
2015-06-22 11:40:00,682.0,682.0,681.75,681.75,200.0,682.0,682.0,681.75,681.75,200.0
2015-06-22 11:50:00,681.76,682.0,680.95,681.17,5859.0,681.76,682.0,680.95,681.17,5859.0
2015-06-22 12:00:00,680.72,681.39,680.72,681.25,1800.0,680.72,681.39,680.72,681.25,1800.0
2015-06-22 12:10:00,681.4,681.4,680.85,681.38,900.0,681.4,681.4,680.85,681.38,900.0
2015-06-22 12:20:00,681.43,681.48,679.56,679.57,5215.0,681.43,681.48,679.56,679.57,5215.0
2015-06-22 12:30:00,679.97,680.94,679.97,680.87,1500.0,679.97,680.94,679.97,680.87,1500.0
2015-06-22 12:40:00,681.3,681.3,680.73,680.89,2235.0,681.3,681.3,680.73,680.89,2235.0
2015-06-22 12:50:00,680.7,681.08,680.7,680.86,400.0,680.7,681.08,680.7,680.86,400.0
2015-06-22 13:00:00,681.05,681.05,679.88,679.88,2200.0,681.05,681.05,679.88,679.88,2200.0
2015-06-22 13:10:00,680.05,681.27,679.88,681.09,2285.0,680.05,681.27,679.88,681.09,2285.0
2015-06-22 13:20:00,681.12,681.67,681.12,681.39,800.0,681.12,681.67,681.12,681.39,800.0
2015-06-22 13:30:00,681.25,681.88,681.25,681.83,1300.0,681.25,681.88,681.25,681.83,1300.0
2015-06-22 13:40:00,682.03,682.29,681.58,682.2,2184.0,682.03,682.29,681.58,682.2,2184.0
2015-06-22 13:50:00,682.31,682.32,681.52,681.52,5676.0,682.31,682.32,681.52,681.52,5676.0
2015-06-22 14:00:00,682.13,682.13,681.96,681.96,600.0,682.13,682.13,681.96,681.96,600.0
2015-06-22 14:10:00,682.12,682.12,681.59,681.59,900.0,682.12,682.12,681.59,681.59,900.0
2015-06-22 14:20:00,682.01,682.15,681.57,681.87,2430.0,682.01,682.15,681.57,681.87,2430.0
2015-06-22 14:30:00,681.87,682.22,681.72,682.1,2000.0,681.87,682.22,681.72,682.1,2000.0
2015-06-22 14:40:00,682.09,682.17,681.89,681.89,1700.0,682.09,682.17,681.89,681.89,1700.0
2015-06-22 14:50:00,681.79,682.33,681.78,681.86,1100.0,681.79,682.33,681.78,681.86,1100.0
2015-06-22 15:00:00,682.3,682.31,681.49,682.28,2600.0,682.3,682.31,681.49,682.28,2600.0
2015-06-22 15:10:00,681.98,682.42,681.98,682.01,1300.0,681.98,682.42,681.98,682.01,1300.0
2015-06-22 15:20:00,682.08,682.08,681.76,681.96,2600.0,682.08,682.08,681.76,681.96,2600.0
2015-06-22 15:30:00,681.8,682.18,681.28,681.45,6451.0,681.8,682.18,681.28,681.45,6451.0
2015-06-22 15:40:00,681.46,681.67,680.92,681.04,5083.0,681.46,681.67,680.92,681.04,5083.0
2015-06-22 15:50:00,681.06,681.87,681.06,681.44,8762.0,681.06,681.87,681.06,681.44,8762.0
2015-06-23 09:30:00,684.24,684.24,681.7,681.7,7027.0,684.24,684.24,681.7,681.7,7027.0
2015-06-23 09:40:00,683.2,684.09,683.0,683.12,27436.0,683.2,684.09,683.0,683.12,27436.0
2015-06-23 09:50:00,683.2,683.61,683.14,683.61,1400.0,683.2,683.61,683.14,683.61,1400.0
2015-06-23 10:00:00,683.86,685.72,683.86,685.72,1923.0,683.86,685.72,683.86,685.72,1923.0
2015-06-23 10:10:00,685.1,685.1,683.11,683.11,1700.0,685.1,685.1,683.11,683.11,1700.0
2015-06-23 10:20:00,682.71,683.73,682.54,683.73,500.0,682.71,683.73,682.54,683.73,500.0
2015-06-23 10:30:00,682.93,683.66,682.93,683.66,400.0,682.93,683.66,682.93,683.66,400.0
2015-06-23 10:40:00,682.66,683.25,682.66,682.8,1100.0,682.66,683.25,682.66,682.8,1100.0
2015-06-23 10:50:00,682.46,682.82,682.23,682.82,2100.0,682.46,682.82,682.23,682.82,2100.0
2015-06-23 11:00:00,683.19,684.36,683.01,684.36,1800.0,683.19,684.36,683.01,684.36,1800.0
2015-06-23 11:10:00,684.74,684.74,683.92,684.3,1289.0,684.74,684.74,683.92,684.3,1289.0
2015-06-23 11:20:00,684.02,684.16,684.02,684.12,800.0,684.02,684.16,684.02,684.12,800.0
2015-06-23 11:30:00,684.12,684.12,684.12,684.12,0.0,684.12,684.12,684.12,684.12,0.0
2015-06-23 11:40:00,684.17,684.84,684.17,684.76,600.0,684.17,684.84,684.17,684.76,600.0
2015-06-23 11:50:00,684.99,685.15,683.9,683.9,1800.0,684.99,685.15,683.9,683.9,1800.0
2015-06-23 12:00:00,683.84,683.84,683.15,683.16,900.0,683.84,683.84,683.15,683.16,900.0
2015-06-23 12:10:00,683.16,683.38,683.16,683.38,400.0,683.16,683.38,683.16,683.38,400.0
2015-06-23 12:20:00,683.59,683.88,683.18,683.35,800.0,683.59,683.88,683.18,683.35,800.0
2015-06-23 12:30:00,683.15,683.46,683.15,683.45,700.0,683.15,683.46,683.15,683.45,700.0
2015-06-23 12:40:00,683.04,683.13,682.95,683.03,1310.0,683.04,683.13,682.95,683.03,1310.0
2015-06-23 12:50:00,682.97,683.29,682.92,683.29,1000.0,682.97,683.29,682.92,683.29,1000.0
2015-06-23 13:00:00,683.25,683.25,682.89,682.94,1000.0,683.25,683.25,682.89,682.94,1000.0
2015-06-23 13:10:00,683.0,683.0,682.67,682.67,1300.0,683.0,683.0,682.67,682.67,1300.0
2015-06-23 13:20:00,682.25,683.33,682.25,683.33,900.0,682.25,683.33,682.25,683.33,900.0
2015-06-23 13:30:00,683.48,684.03,683.48,684.0,700.0,683.48,684.03,683.48,684.0,700.0
2015-06-23 13:40:00,684.02,684.28,683.95,684.11,1000.0,684.02,684.28,683.95,684.11,1000.0
2015-06-23 13:50:00,684.1,684.1,683.39,683.46,1000.0,684.1,684.1,683.39,683.46,1000.0
2015-06-23 14:00:00,683.47,684.55,683.47,683.91,1957.0,683.47,684.55,683.47,683.91,1957.0
2015-06-23 14:10:00,683.83,683.83,683.7,683.7,400.0,683.83,683.83,683.7,683.7,400.0
2015-06-23 14:20:00,683.71,685.01,683.71,685.0,1500.0,683.71,685.01,683.71,685.0,1500.0
2015-06-23 14:30:00,684.94,684.98,684.05,684.48,1497.0,684.94,684.98,684.05,684.48,1497.0
2015-06-23 14:40:00,684.89,684.89,684.77,684.77,700.0,684.89,684.89,684.77,684.77,700.0
2015-06-23 14:50:00,684.73,685.6,684.65,685.6,700.0,684.73,685.6,684.65,685.6,700.0
2015-06-23 15:00:00,685.18,685.37,683.86,685.2,1700.0,685.18,685.37,683.86,685.2,1700.0
2015-06-23 15:10:00,684.7,684.82,683.97,684.57,1300.0,684.7,684.82,683.97,684.57,1300.0
2015-06-23 15:20:00,684.77,685.73,684.67,685.11,2413.0,684.77,685.73,684.67,685.11,2413.0
2015-06-23 15:30:00,685.09,685.63,684.9,685.4,3551.0,685.09,685.63,684.9,685.4,3551.0
2015-06-23 15:40:00,685.4,685.69,684.92,685.23,4918.0,685.4,685.69,684.92,685.23,4918.0
2015-06-23 15:50:00,685.08,685.88,685.03,685.74,10446.0,685.08,685.88,685.03,685.74,10446.0
2015-06-24 09:30:00,682.7,684.35,682.7,683.97,15525.0,682.7,684.35,682.7,683.97,15525.0
2015-06-24 09:40:00,684.29,684.41,682.99,682.99,1100.0,684.29,684.41,682.99,682.99,1100.0
2015-06-24 09:50:00,682.87,682.94,682.15,682.5,2881.0,682.87,682.94,682.15,682.5,2881.0
2015-06-24 10:00:00,682.51,682.85,680.75,681.13,6305.0,682.51,682.85,680.75,681.13,6305.0
2015-06-24 10:10:00,680.54,681.0,678.74,679.37,4137.0,680.54,681.0,678.74,679.37,4137.0
2015-06-24 10:20:00,679.71,681.51,678.74,681.51,11294.0,679.71,681.51,678.74,681.51,11294.0
2015-06-24 10:30:00,680.88,682.14,680.44,681.68,2800.0,680.88,682.14,680.44,681.68,2800.0
2015-06-24 10:40:00,680.83,681.01,679.88,680.48,2500.0,680.83,681.01,679.88,680.48,2500.0
2015-06-24 10:50:00,680.66,680.66,679.58,680.04,1300.0,680.66,680.66,679.58,680.04,1300.0
2015-06-24 11:00:00,680.37,680.92,679.5,680.68,1193.0,680.37,680.92,679.5,680.68,1193.0
2015-06-24 11:10:00,679.6,680.09,679.41,680.02,900.0,679.6,680.09,679.41,680.02,900.0
2015-06-24 11:20:00,680.71,680.71,679.47,680.17,3300.0,680.71,680.71,679.47,680.17,3300.0
2015-06-24 11:30:00,679.84,679.84,679.21,679.21,550.0,679.84,679.84,679.21,679.21,550.0
2015-06-24 11:40:00,679.12,680.48,679.12,680.15,2200.0,679.12,680.48,679.12,680.15,2200.0
2015-06-24 11:50:00,680.15,680.37,679.34,680.01,4017.0,680.15,680.37,679.34,680.01,4017.0
2015-06-24 12:00:00,679.16,679.2,678.83,678.92,800.0,679.16,679.2,678.83,678.92,800.0
2015-06-24 12:10:00,679.32,680.05,679.21,680.04,1000.0,679.32,680.05,679.21,680.04,1000.0
2015-06-24 12:20:00,679.92,679.92,678.97,679.22,2090.0,679.92,679.92,678.97,679.22,2090.0
2015-06-24 12:30:00,679.06,679.06,678.99,678.99,300.0,679.06,679.06,678.99,678.99,300.0
2015-06-24 12:40:00,678.99,679.57,678.96,679.57,1900.0,678.99,679.57,678.96,679.57,1900.0
2015-06-24 12:50:00,679.65,679.65,679.0,679.0,801.0,679.65,679.65,679.0,679.0,801.0
2015-06-24 13:00:00,679.5,680.0,679.5,680.0,400.0,679.5,680.0,679.5,680.0,400.0
2015-06-24 13:10:00,680.05,680.05,679.17,679.19,1023.0,680.05,680.05,679.17,679.19,1023.0
2015-06-24 13:20:00,679.54,679.89,678.69,678.7,1300.0,679.54,679.89,678.69,678.7,1300.0
2015-06-24 13:30:00,678.7,678.7,678.58,678.59,500.0,678.7,678.7,678.58,678.59,500.0
2015-06-24 13:40:00,678.82,679.21,678.46,679.18,3794.0,678.82,679.21,678.46,679.18,3794.0
2015-06-24 13:50:00,679.11,679.26,678.12,679.25,500.0,679.11,679.26,678.12,679.25,500.0
2015-06-24 14:00:00,679.08,679.4,679.08,679.4,600.0,679.08,679.4,679.08,679.4,600.0
2015-06-24 14:10:00,679.83,679.83,678.31,678.31,2400.0,679.83,679.83,678.31,678.31,2400.0
2015-06-24 14:20:00,678.13,678.98,678.13,678.98,500.0,678.13,678.98,678.13,678.98,500.0
2015-06-24 14:30:00,678.56,680.74,678.56,680.0,2419.0,678.56,680.74,678.56,680.0,2419.0
2015-06-24 14:40:00,679.98,680.07,679.8,679.8,1700.0,679.98,680.07,679.8,679.8,1700.0
2015-06-24 14:50:00,679.85,680.99,679.85,680.88,1500.0,679.85,680.99,679.85,680.88,1500.0
2015-06-24 15:00:00,680.5,681.33,680.5,681.33,1681.0,680.5,681.33,680.5,681.33,1681.0
2015-06-24 15:10:00,680.52,681.24,680.36,680.36,840.0,680.52,681.24,680.36,680.36,840.0
2015-06-24 15:20:00,680.35,681.84,680.25,681.52,2700.0,680.35,681.84,680.25,681.52,2700.0
2015-06-24 15:30:00,681.52,681.52,680.99,681.09,1936.0,681.52,681.52,680.99,681.09,1936.0
2015-06-24 15:40:00,680.87,681.15,680.67,680.67,1900.0,680.87,681.15,680.67,680.67,1900.0
2015-06-24 15:50:00,680.23,680.49,679.75,679.75,7106.0,680.23,680.49,679.75,679.75,7106.0
2015-06-25 09:30:00,680.93,681.21,680.23,680.23,950.0,680.93,681.21,680.23,680.23,950.0
2015-06-25 09:40:00,682.28,682.28,680.83,680.83,300.0,682.28,682.28,680.83,680.83,300.0
2015-06-25 09:50:00,680.13,681.6,680.13,680.49,10734.0,680.13,681.6,680.13,680.49,10734.0
2015-06-25 10:00:00,680.56,681.0,679.86,680.92,1700.0,680.56,681.0,679.86,680.92,1700.0
2015-06-25 10:10:00,681.47,681.47,678.58,679.17,4317.0,681.47,681.47,678.58,679.17,4317.0
2015-06-25 10:20:00,679.12,679.76,678.61,679.46,1000.0,679.12,679.76,678.61,679.46,1000.0
2015-06-25 10:30:00,679.47,679.47,678.66,679.47,3100.0,679.47,679.47,678.66,679.47,3100.0
2015-06-25 10:40:00,679.12,679.28,678.78,679.27,1800.0,679.12,679.28,678.78,679.27,1800.0
2015-06-25 10:50:00,679.52,680.17,679.0,679.0,13123.0,679.52,680.17,679.0,679.0,13123.0
2015-06-25 11:00:00,679.41,679.46,679.0,679.09,1809.0,679.41,679.46,679.0,679.09,1809.0
2015-06-25 11:10:00,680.05,680.55,679.87,679.88,1210.0,680.05,680.55,679.87,679.88,1210.0
2015-06-25 11:20:00,680.55,681.45,679.92,681.45,1020.0,680.55,681.45,679.92,681.45,1020.0
2015-06-25 11:30:00,681.9,681.9,681.13,681.13,700.0,681.9,681.9,681.13,681.13,700.0
2015-06-25 11:40:00,681.0,681.45,680.87,681.45,900.0,681.0,681.45,680.87,681.45,900.0
2015-06-25 11:50:00,681.51,682.65,681.51,682.65,6132.0,681.51,682.65,681.51,682.65,6132.0
2015-06-25 12:00:00,682.66,683.38,682.66,683.38,2826.0,682.66,683.38,682.66,683.38,2826.0
2015-06-25 12:10:00,682.89,683.97,682.89,683.97,2141.0,682.89,683.97,682.89,683.97,2141.0
2015-06-25 12:20:00,683.72,684.13,683.4,684.13,5276.0,683.72,684.13,683.4,684.13,5276.0
2015-06-25 12:30:00,684.25,684.7,684.01,684.26,3315.0,684.25,684.7,684.01,684.26,3315.0
2015-06-25 12:40:00,684.46,684.5,684.1,684.11,3137.0,684.46,684.5,684.1,684.11,3137.0
2015-06-25 12:50:00,684.38,684.38,683.95,683.95,557.0,684.38,684.38,683.95,683.95,557.0
2015-06-25 13:00:00,683.89,683.89,683.44,683.44,800.0,683.89,683.89,683.44,683.44,800.0
2015-06-25 13:10:00,683.56,683.81,682.61,682.7,2300.0,683.56,683.81,682.61,682.7,2300.0
2015-06-25 13:20:00,682.74,682.74,682.18,682.18,400.0,682.74,682.74,682.18,682.18,400.0
2015-06-25 13:30:00,682.35,682.5,682.01,682.01,2500.0,682.35,682.5,682.01,682.01,2500.0
2015-06-25 13:40:00,682.41,682.49,682.01,682.01,2026.0,682.41,682.49,682.01,682.01,2026.0
2015-06-25 13:50:00,682.38,682.59,682.32,682.59,800.0,682.38,682.59,682.32,682.59,800.0
2015-06-25 14:00:00,682.6,682.6,681.94,682.1,1359.0,682.6,682.6,681.94,682.1,1359.0
2015-06-25 14:10:00,681.72,681.91,680.51,680.51,900.0,681.72,681.91,680.51,680.51,900.0
2015-06-25 14:20:00,681.51,682.19,680.35,681.21,2500.0,681.51,682.19,680.35,681.21,2500.0
2015-06-25 14:30:00,681.27,681.28,680.56,681.28,500.0,681.27,681.28,680.56,681.28,500.0
2015-06-25 14:40:00,681.07,681.29,680.77,680.99,3638.0,681.07,681.29,680.77,680.99,3638.0
2015-06-25 14:50:00,680.94,681.24,680.25,681.24,1400.0,680.94,681.24,680.25,681.24,1400.0
2015-06-25 15:00:00,681.22,682.11,680.84,682.08,1500.0,681.22,682.11,680.84,682.08,1500.0
2015-06-25 15:10:00,682.07,682.07,680.67,681.29,2894.0,682.07,682.07,680.67,681.29,2894.0
2015-06-25 15:20:00,681.35,682.19,681.35,681.57,1812.0,681.35,682.19,681.35,681.57,1812.0
2015-06-25 15:30:00,681.65,681.65,680.85,680.85,1491.0,681.65,681.65,680.85,680.85,1491.0
2015-06-25 15:40:00,680.86,680.87,680.32,680.32,1500.0,680.86,680.87,680.32,680.32,1500.0
2015-06-25 15:50:00,680.33,680.91,680.09,680.12,5295.0,680.33,680.91,680.09,680.12,5295.0
2015-06-26 09:30:00,681.26,683.52,679.29,679.43,5209.0,681.26,683.52,679.29,679.43,5209.0
2015-06-26 09:40:00,679.6,681.9,679.06,680.23,20149.0,679.6,681.9,679.06,680.23,20149.0
2015-06-26 09:50:00,680.23,681.3,680.0,680.38,9150.0,680.23,681.3,680.0,680.38,9150.0
2015-06-26 10:00:00,680.38,680.72,680.05,680.06,6140.0,680.38,680.72,680.05,680.06,6140.0
2015-06-26 10:10:00,680.76,681.06,680.01,680.01,2400.0,680.76,681.06,680.01,680.01,2400.0
2015-06-26 10:20:00,680.03,680.03,678.95,679.81,1520.0,680.03,680.03,678.95,679.81,1520.0
2015-06-26 10:30:00,679.08,679.81,679.08,679.19,1100.0,679.08,679.81,679.08,679.19,1100.0
2015-06-26 10:40:00,679.14,679.14,678.64,678.68,600.0,679.14,679.14,678.64,678.68,600.0
2015-06-26 10:50:00,678.65,679.54,678.65,679.13,1364.0,678.65,679.54,678.65,679.13,1364.0
2015-06-26 11:00:00,679.14,679.99,679.12,679.91,2700.0,679.14,679.99,679.12,679.91,2700.0
2015-06-26 11:10:00,679.87,680.1,679.59,679.69,1500.0,679.87,680.1,679.59,679.69,1500.0
2015-06-26 11:20:00,679.7,680.39,679.7,680.09,1540.0,679.7,680.39,679.7,680.09,1540.0
2015-06-26 11:30:00,680.26,680.85,680.13,680.13,4100.0,680.26,680.85,680.13,680.13,4100.0
2015-06-26 11:40:00,679.62,679.62,679.22,679.22,500.0,679.62,679.62,679.22,679.22,500.0
2015-06-26 11:50:00,679.17,679.65,678.76,679.0,3100.0,679.17,679.65,678.76,679.0,3100.0
2015-06-26 12:00:00,678.53,680.04,678.19,679.52,3318.0,678.53,680.04,678.19,679.52,3318.0
2015-06-26 12:10:00,680.0,680.29,679.81,680.29,1000.0,680.0,680.29,679.81,680.29,1000.0
2015-06-26 12:20:00,680.3,680.3,680.24,680.24,500.0,680.3,680.3,680.24,680.24,500.0
2015-06-26 12:30:00,680.25,680.44,679.4,679.7,1400.0,680.25,680.44,679.4,679.7,1400.0
2015-06-26 12:40:00,679.87,679.87,678.83,678.83,1100.0,679.87,679.87,678.83,678.83,1100.0
2015-06-26 12:50:00,678.96,678.96,678.0,678.0,500.0,678.96,678.96,678.0,678.0,500.0
2015-06-26 13:00:00,678.06,678.62,677.92,678.48,1650.0,678.06,678.62,677.92,678.48,1650.0
2015-06-26 13:10:00,678.21,678.21,677.0,677.51,2200.0,678.21,678.21,677.0,677.51,2200.0
2015-06-26 13:20:00,677.72,678.0,677.38,678.0,2957.0,677.72,678.0,677.38,678.0,2957.0
2015-06-26 13:30:00,677.58,678.75,677.58,678.75,2700.0,677.58,678.75,677.58,678.75,2700.0
2015-06-26 13:40:00,678.69,679.39,677.96,677.96,16728.0,678.69,679.39,677.96,677.96,16728.0
2015-06-26 13:50:00,678.22,678.31,677.46,677.8,10532.0,678.22,678.31,677.46,677.8,10532.0
2015-06-26 14:00:00,677.53,677.7,677.14,677.35,7241.0,677.53,677.7,677.14,677.35,7241.0
2015-06-26 14:10:00,677.59,678.03,677.02,677.93,1100.0,677.59,678.03,677.02,677.93,1100.0
2015-06-26 14:20:00,677.85,677.85,677.13,677.13,1369.0,677.85,677.85,677.13,677.13,1369.0
2015-06-26 14:30:00,677.13,677.84,677.13,677.21,2374.0,677.13,677.84,677.13,677.21,2374.0
2015-06-26 14:40:00,677.63,677.77,676.3,677.06,3456.0,677.63,677.77,676.3,677.06,3456.0
2015-06-26 14:50:00,677.5,677.51,676.89,676.89,1300.0,677.5,677.51,676.89,676.89,1300.0
2015-06-26 15:00:00,677.08,678.96,677.07,678.83,1700.0,677.08,678.96,677.07,678.83,1700.0
2015-06-26 15:10:00,678.93,679.16,678.56,678.83,3382.0,678.93,679.16,678.56,678.83,3382.0
2015-06-26 15:20:00,679.75,679.95,679.08,679.6,1700.0,679.75,679.95,679.08,679.6,1700.0
2015-06-26 15:30:00,679.7,680.09,678.57,678.95,3818.0,679.7,680.09,678.57,678.95,3818.0
2015-06-26 15:40:00,678.62,678.64,677.64,677.64,5869.0,678.62,678.64,677.64,677.64,5869.0
2015-06-26 15:50:00,677.93,677.93,677.38,677.47,16999.0,677.93,677.93,677.38,677.47,16999.0
2015-06-29 09:30:00,673.0,674.86,673.0,673.02,2736.0,673.0,674.86,673.0,673.02,2736.0
2015-06-29 09:40:00,673.45,673.79,672.32,673.76,3100.0,673.45,673.79,672.32,673.76,3100.0
2015-06-29 09:50:00,673.83,674.2,672.57,672.98,1907.0,673.83,674.2,672.57,672.98,1907.0
2015-06-29 10:00:00,672.0,672.8,671.9,672.31,2503.0,672.0,672.8,671.9,672.31,2503.0
2015-06-29 10:10:00,672.31,673.0,672.31,673.0,823.0,672.31,673.0,672.31,673.0,823.0
2015-06-29 10:20:00,674.15,674.15,672.45,672.91,2300.0,674.15,674.15,672.45,672.91,2300.0
2015-06-29 10:30:00,672.61,672.61,670.93,671.67,1900.0,672.61,672.61,670.93,671.67,1900.0
2015-06-29 10:40:00,671.67,672.31,671.0,671.92,1900.0,671.67,672.31,671.0,671.92,1900.0
2015-06-29 10:50:00,671.15,671.51,669.9,670.0,2600.0,671.15,671.51,669.9,670.0,2600.0
2015-06-29 11:00:00,669.95,670.54,669.55,670.54,2300.0,669.95,670.54,669.55,670.54,2300.0
2015-06-29 11:10:00,670.46,670.46,669.59,669.59,2327.0,670.46,670.46,669.59,669.59,2327.0
2015-06-29 11:20:00,669.82,671.71,669.82,670.43,3739.0,669.82,671.71,669.82,670.43,3739.0
2015-06-29 11:30:00,670.18,670.18,669.02,669.02,600.0,670.18,670.18,669.02,669.02,600.0
2015-06-29 11:40:00,669.03,669.7,668.29,668.3,2800.0,669.03,669.7,668.29,668.3,2800.0
2015-06-29 11:50:00,668.45,668.71,668.01,668.01,4200.0,668.45,668.71,668.01,668.01,4200.0
2015-06-29 12:00:00,668.02,668.63,667.86,667.86,2300.0,668.02,668.63,667.86,667.86,2300.0
2015-06-29 12:10:00,667.94,667.94,666.79,666.79,2500.0,667.94,667.94,666.79,666.79,2500.0
2015-06-29 12:20:00,666.51,666.56,665.85,666.56,2450.0,666.51,666.56,665.85,666.56,2450.0
2015-06-29 12:30:00,666.4,667.36,666.4,667.23,1312.0,666.4,667.36,666.4,667.23,1312.0
2015-06-29 12:40:00,666.8,667.7,666.8,667.62,3830.0,666.8,667.7,666.8,667.62,3830.0
2015-06-29 12:50:00,667.49,668.46,666.74,667.11,5912.0,667.49,668.46,666.74,667.11,5912.0
2015-06-29 13:00:00,667.11,667.11,665.83,666.47,1826.0,667.11,667.11,665.83,666.47,1826.0
2015-06-29 13:10:00,666.68,666.99,666.01,666.18,3200.0,666.68,666.99,666.01,666.18,3200.0
2015-06-29 13:20:00,666.39,666.7,665.74,666.19,6592.0,666.39,666.7,665.74,666.19,6592.0
2015-06-29 13:30:00,666.65,666.91,666.5,666.91,898.0,666.65,666.91,666.5,666.91,898.0
2015-06-29 13:40:00,666.11,666.83,666.05,666.25,3300.0,666.11,666.83,666.05,666.25,3300.0
2015-06-29 13:50:00,666.2,666.2,665.44,666.16,2150.0,666.2,666.2,665.44,666.16,2150.0
2015-06-29 14:00:00,666.11,666.11,664.56,664.56,2400.0,666.11,666.11,664.56,664.56,2400.0
2015-06-29 14:10:00,664.47,664.94,663.39,664.94,2756.0,664.47,664.94,663.39,664.94,2756.0
2015-06-29 14:20:00,664.19,664.25,662.87,663.0,2155.0,664.19,664.25,662.87,663.0,2155.0
2015-06-29 14:30:00,663.0,665.0,662.72,665.0,5184.0,663.0,665.0,662.72,665.0,5184.0
2015-06-29 14:40:00,664.53,666.4,664.53,666.4,1926.0,664.53,666.4,664.53,666.4,1926.0
2015-06-29 14:50:00,666.37,666.37,664.96,665.0,2429.0,666.37,666.37,664.96,665.0,2429.0
2015-06-29 15:00:00,664.98,665.6,664.68,664.78,4353.0,664.98,665.6,664.68,664.78,4353.0
2015-06-29 15:10:00,665.08,665.17,664.42,665.0,7222.0,665.08,665.17,664.42,665.0,7222.0
2015-06-29 15:20:00,665.44,665.93,664.58,664.87,2500.0,665.44,665.93,664.58,664.87,2500.0
2015-06-29 15:30:00,664.25,665.0,663.87,664.48,9538.0,664.25,665.0,663.87,664.48,9538.0
2015-06-29 15:40:00,664.48,665.0,663.48,664.76,14169.0,664.48,665.0,663.48,664.76,14169.0
2015-06-29 15:50:00,664.76,665.19,662.83,663.31,13597.0,664.76,665.19,662.83,663.31,13597.0
2015-06-30 09:30:00,667.97,667.97,663.5,663.51,3236.0,667.97,667.97,663.5,663.51,3236.0
2015-06-30 09:40:00,664.14,665.25,662.7,663.8,7830.0,664.14,665.25,662.7,663.8,7830.0
2015-06-30 09:50:00,663.7,665.95,663.62,665.69,4646.0,663.7,665.95,663.62,665.69,4646.0
2015-06-30 10:00:00,666.0,666.58,663.91,665.48,1795.0,666.0,666.58,663.91,665.48,1795.0
2015-06-30 10:10:00,665.48,666.15,663.89,665.44,1300.0,665.48,666.15,663.89,665.44,1300.0
2015-06-30 10:20:00,665.02,665.58,663.85,665.41,3921.0,665.02,665.58,663.85,665.41,3921.0
2015-06-30 10:30:00,664.73,665.19,663.5,664.05,2900.0,664.73,665.19,663.5,664.05,2900.0
2015-06-30 10:40:00,664.06,665.77,664.06,665.59,4000.0,664.06,665.77,664.06,665.59,4000.0
2015-06-30 10:50:00,664.8,666.11,663.85,666.11,2011.0,664.8,666.11,663.85,666.11,2011.0
2015-06-30 11:00:00,665.44,667.03,665.44,666.71,1300.0,665.44,667.03,665.44,666.71,1300.0
2015-06-30 11:10:00,666.71,667.31,666.33,667.31,1200.0,666.71,667.31,666.33,667.31,1200.0
2015-06-30 11:20:00,667.79,668.9,667.52,667.9,3865.0,667.79,668.9,667.52,667.9,3865.0
2015-06-30 11:30:00,667.89,668.1,666.11,667.34,4100.0,667.89,668.1,666.11,667.34,4100.0
2015-06-30 11:40:00,667.69,667.71,666.85,667.71,1400.0,667.69,667.71,666.85,667.71,1400.0
2015-06-30 11:50:00,667.26,667.58,664.95,664.95,4100.0,667.26,667.58,664.95,664.95,4100.0
2015-06-30 12:00:00,665.83,666.07,665.49,665.49,1847.0,665.83,666.07,665.49,665.49,1847.0
2015-06-30 12:10:00,665.44,665.88,665.44,665.86,4962.0,665.44,665.88,665.44,665.86,4962.0
2015-06-30 12:20:00,665.52,665.74,665.1,665.1,1441.0,665.52,665.74,665.1,665.1,1441.0
2015-06-30 12:30:00,665.75,666.03,665.09,666.03,2278.0,665.75,666.03,665.09,666.03,2278.0
2015-06-30 12:40:00,666.05,666.42,664.73,665.3,2300.0,666.05,666.42,664.73,665.3,2300.0
2015-06-30 12:50:00,665.39,667.57,665.39,667.05,3160.0,665.39,667.57,665.39,667.05,3160.0
2015-06-30 13:00:00,667.23,668.75,667.19,668.51,2100.0,667.23,668.75,667.19,668.51,2100.0
2015-06-30 13:10:00,668.53,669.14,667.9,667.9,4593.0,668.53,669.14,667.9,667.9,4593.0
2015-06-30 13:20:00,669.0,669.1,667.96,669.1,1100.0,669.0,669.1,667.96,669.1,1100.0
2015-06-30 13:30:00,669.63,670.8,669.63,670.8,2600.0,669.63,670.8,669.63,670.8,2600.0
2015-06-30 13:40:00,671.01,671.02,669.56,669.8,6057.0,671.01,671.02,669.56,669.8,6057.0
2015-06-30 13:50:00,670.06,670.58,669.27,670.16,6498.0,670.06,670.58,669.27,670.16,6498.0
2015-06-30 14:00:00,670.24,672.61,669.97,672.0,5844.0,670.24,672.61,669.97,672.0,5844.0
2015-06-30 14:10:00,672.0,672.0,670.7,671.48,4700.0,672.0,672.0,670.7,671.48,4700.0
2015-06-30 14:20:00,671.38,671.91,669.56,669.58,4600.0,671.38,671.91,669.56,669.58,4600.0
2015-06-30 14:30:00,669.6,670.63,668.99,669.14,3962.0,669.6,670.63,668.99,669.14,3962.0
2015-06-30 14:40:00,669.31,670.56,668.75,669.26,4146.0,669.31,670.56,668.75,669.26,4146.0
2015-06-30 14:50:00,669.26,669.27,667.6,668.87,4343.0,669.26,669.27,667.6,668.87,4343.0
2015-06-30 15:00:00,668.87,668.87,668.01,668.82,8101.0,668.87,668.87,668.01,668.82,8101.0
2015-06-30 15:10:00,668.83,668.83,666.38,666.38,2819.0,668.83,668.83,666.38,666.38,2819.0
2015-06-30 15:20:00,666.42,667.42,666.42,667.02,4250.0,666.42,667.42,666.42,667.02,4250.0
2015-06-30 15:30:00,667.53,669.41,667.53,669.12,8835.0,667.53,669.41,667.53,669.12,8835.0
2015-06-30 15:40:00,668.49,668.77,667.22,668.69,5674.0,668.49,668.77,667.22,668.69,5674.0
2015-06-30 15:50:00,668.14,668.6,666.47,666.47,10721.0,668.14,668.6,666.47,666.47,10721.0
2015-07-01 09:30:00,670.84,671.77,670.34,670.34,2875.0,670.84,671.77,670.34,670.34,2875.0
2015-07-01 09:40:00,670.99,671.81,669.27,669.27,1801.0,670.99,671.81,669.27,669.27,1801.0
2015-07-01 09:50:00,670.87,671.5,669.76,670.06,18176.0,670.87,671.5,669.76,670.06,18176.0
2015-07-01 10:00:00,670.2,670.95,669.97,670.18,1450.0,670.2,670.95,669.97,670.18,1450.0
2015-07-01 10:10:00,670.12,671.2,669.67,670.57,3424.0,670.12,671.2,669.67,670.57,3424.0
2015-07-01 10:20:00,669.86,670.87,668.75,670.25,3605.0,669.86,670.87,668.75,670.25,3605.0
2015-07-01 10:30:00,670.18,670.2,668.67,669.88,1230.0,670.18,670.2,668.67,669.88,1230.0
2015-07-01 10:40:00,669.41,670.5,669.29,669.91,2285.0,669.41,670.5,669.29,669.91,2285.0
2015-07-01 10:50:00,669.82,670.0,669.15,670.0,1412.0,669.82,670.0,669.15,670.0,1412.0
2015-07-01 11:00:00,669.71,669.86,668.55,669.22,1700.0,669.71,669.86,668.55,669.22,1700.0
2015-07-01 11:10:00,669.02,670.04,668.79,670.04,900.0,669.02,670.04,668.79,670.04,900.0
2015-07-01 11:20:00,670.57,671.05,669.33,669.55,2040.0,670.57,671.05,669.33,669.55,2040.0
2015-07-01 11:30:00,669.68,670.93,669.6,670.93,3100.0,669.68,670.93,669.6,670.93,3100.0
2015-07-01 11:40:00,670.68,671.22,669.88,670.38,1900.0,670.68,671.22,669.88,670.38,1900.0
2015-07-01 11:50:00,670.01,670.48,669.14,669.57,2600.0,670.01,670.48,669.14,669.57,2600.0
2015-07-01 12:00:00,669.47,670.32,668.88,669.01,3050.0,669.47,670.32,668.88,669.01,3050.0
2015-07-01 12:10:00,668.7,669.52,668.6,668.6,1000.0,668.7,669.52,668.6,668.6,1000.0
2015-07-01 12:20:00,668.6,668.94,667.22,667.62,2300.0,668.6,668.94,667.22,667.62,2300.0
2015-07-01 12:30:00,667.62,669.26,667.62,668.97,3600.0,667.62,669.26,667.62,668.97,3600.0
2015-07-01 12:40:00,669.26,669.8,668.82,669.13,3103.0,669.26,669.8,668.82,669.13,3103.0
2015-07-01 12:50:00,668.63,669.08,667.9,668.02,2460.0,668.63,669.08,667.9,668.02,2460.0
2015-07-01 13:00:00,668.02,668.41,667.49,668.05,2750.0,668.02,668.41,667.49,668.05,2750.0
2015-07-01 13:10:00,667.69,668.45,667.69,668.33,3370.0,667.69,668.45,667.69,668.33,3370.0
2015-07-01 13:20:00,669.1,669.45,668.5,669.26,1600.0,669.1,669.45,668.5,669.26,1600.0
2015-07-01 13:30:00,668.79,669.44,668.3,669.05,3700.0,668.79,669.44,668.3,669.05,3700.0
2015-07-01 13:40:00,669.24,669.94,669.06,669.79,3132.0,669.24,669.94,669.06,669.79,3132.0
2015-07-01 13:50:00,669.8,670.56,669.05,669.91,8905.0,669.8,670.56,669.05,669.91,8905.0
2015-07-01 14:00:00,669.85,669.85,668.91,668.97,800.0,669.85,669.85,668.91,668.97,800.0
2015-07-01 14:10:00,669.32,669.39,668.46,669.0,4240.0,669.32,669.39,668.46,669.0,4240.0
2015-07-01 14:20:00,669.5,669.96,669.22,669.22,300.0,669.5,669.96,669.22,669.22,300.0
2015-07-01 14:30:00,669.23,669.72,668.51,668.51,2000.0,669.23,669.72,668.51,668.51,2000.0
2015-07-01 14:40:00,668.52,669.99,668.52,669.89,13410.0,668.52,669.99,668.52,669.89,13410.0
2015-07-01 14:50:00,669.2,670.25,669.2,669.45,1666.0,669.2,670.25,669.2,669.45,1666.0
2015-07-01 15:00:00,669.45,670.75,669.45,670.19,2585.0,669.45,670.75,669.45,670.19,2585.0
2015-07-01 15:10:00,670.19,671.66,670.19,671.53,2301.0,670.19,671.66,670.19,671.53,2301.0
2015-07-01 15:20:00,671.84,672.5,671.68,672.5,2486.0,671.84,672.5,671.68,672.5,2486.0
2015-07-01 15:30:00,672.5,673.13,671.81,672.76,3639.0,672.5,673.13,671.81,672.76,3639.0
2015-07-01 15:40:00,672.76,673.09,671.72,673.07,7260.0,672.76,673.09,671.72,673.07,7260.0
2015-07-01 15:50:00,672.72,673.73,671.89,673.66,9525.0,672.72,673.73,671.89,673.66,9525.0
2015-07-02 09:30:00,675.7,675.7,673.95,675.0,1916.0,675.7,675.7,673.95,675.0,1916.0
2015-07-02 09:40:00,675.5,675.5,673.65,673.77,11952.0,675.5,675.5,673.65,673.77,11952.0
2015-07-02 09:50:00,673.0,673.0,671.52,673.0,1142.0,673.0,673.0,671.52,673.0,1142.0
2015-07-02 10:00:00,672.89,672.98,671.52,671.52,1531.0,672.89,672.98,671.52,671.52,1531.0
2015-07-02 10:10:00,671.44,672.25,671.15,671.51,2046.0,671.44,672.25,671.15,671.51,2046.0
2015-07-02 10:20:00,671.52,672.1,670.85,672.05,2538.0,671.52,672.1,670.85,672.05,2538.0
2015-07-02 10:30:00,671.09,671.39,670.56,670.56,300.0,671.09,671.39,670.56,670.56,300.0
2015-07-02 10:40:00,671.4,671.4,670.5,670.5,436.0,671.4,671.4,670.5,670.5,436.0
2015-07-02 10:50:00,670.46,670.77,669.87,670.11,1047.0,670.46,670.77,669.87,670.11,1047.0
2015-07-02 11:00:00,670.1,670.1,668.55,668.67,1400.0,670.1,670.1,668.55,668.67,1400.0
2015-07-02 11:10:00,669.0,669.97,668.61,669.97,500.0,669.0,669.97,668.61,669.97,500.0
2015-07-02 11:20:00,669.25,669.9,669.22,669.39,2700.0,669.25,669.9,669.22,669.39,2700.0
2015-07-02 11:30:00,669.07,669.14,668.62,668.62,1400.0,669.07,669.14,668.62,668.62,1400.0
2015-07-02 11:40:00,668.68,669.19,668.68,668.73,900.0,668.68,669.19,668.68,668.73,900.0
2015-07-02 11:50:00,669.32,670.01,668.93,670.01,1800.0,669.32,670.01,668.93,670.01,1800.0
2015-07-02 12:00:00,670.02,670.02,668.75,668.75,1100.0,670.02,670.02,668.75,668.75,1100.0
2015-07-02 12:10:00,668.35,668.71,668.13,668.23,1000.0,668.35,668.71,668.13,668.23,1000.0
2015-07-02 12:20:00,669.04,669.04,668.28,668.95,690.0,669.04,669.04,668.28,668.95,690.0
2015-07-02 12:30:00,668.05,668.67,667.58,667.95,1400.0,668.05,668.67,667.58,667.95,1400.0
2015-07-02 12:40:00,668.28,669.14,668.28,669.07,800.0,668.28,669.14,668.28,669.07,800.0
2015-07-02 12:50:00,669.9,670.08,669.85,670.08,400.0,669.9,670.08,669.85,670.08,400.0
2015-07-02 13:00:00,669.83,669.88,669.66,669.79,800.0,669.83,669.88,669.66,669.79,800.0
2015-07-02 13:10:00,669.88,670.29,669.88,670.29,300.0,669.88,670.29,669.88,670.29,300.0
2015-07-02 13:20:00,669.73,670.88,669.72,670.83,1111.0,669.73,670.88,669.72,670.83,1111.0
2015-07-02 13:30:00,670.89,670.89,670.72,670.72,200.0,670.89,670.89,670.72,670.72,200.0
2015-07-02 13:40:00,669.64,670.73,669.64,670.42,2722.0,669.64,670.73,669.64,670.42,2722.0
2015-07-02 13:50:00,670.52,670.52,669.12,669.21,1500.0,670.52,670.52,669.12,669.21,1500.0
2015-07-02 14:00:00,669.27,669.69,668.67,668.84,2000.0,669.27,669.69,668.67,668.84,2000.0
2015-07-02 14:10:00,669.08,669.15,668.52,668.52,1700.0,669.08,669.15,668.52,668.52,1700.0
2015-07-02 14:20:00,668.88,668.88,668.88,668.88,400.0,668.88,668.88,668.88,668.88,400.0
2015-07-02 14:30:00,669.0,669.67,668.4,668.54,13312.0,669.0,669.67,668.4,668.54,13312.0
2015-07-02 14:40:00,668.71,669.83,668.66,669.83,1025.0,668.71,669.83,668.66,669.83,1025.0
2015-07-02 14:50:00,669.99,670.3,669.61,669.69,2700.0,669.99,670.3,669.61,669.69,2700.0
2015-07-02 15:00:00,670.61,670.86,670.19,670.19,1212.0,670.61,670.86,670.19,670.19,1212.0
2015-07-02 15:10:00,670.24,670.64,669.78,670.18,2000.0,670.24,670.64,669.78,670.18,2000.0
2015-07-02 15:20:00,670.49,672.15,670.49,672.15,1600.0,670.49,672.15,670.49,672.15,1600.0
2015-07-02 15:30:00,672.15,672.15,671.56,671.65,2120.0,672.15,672.15,671.56,671.65,2120.0
2015-07-02 15:40:00,672.09,672.77,671.77,672.05,3013.0,672.09,672.77,671.77,672.05,3013.0
2015-07-02 15:50:00,672.82,672.96,671.41,671.41,4859.0,672.82,672.96,671.41,671.41,4859.0
2015-07-06 09:30:00,667.7,673.35,667.7,673.22,2130.0,667.7,673.35,667.7,673.22,2130.0
2015-07-06 09:40:00,673.36,674.14,672.67,672.93,1125.0,673.36,674.14,672.67,672.93,1125.0
2015-07-06 09:50:00,673.87,674.32,672.56,673.09,4225.0,673.87,674.32,672.56,673.09,4225.0
2015-07-06 10:00:00,672.66,673.14,671.32,671.87,2933.0,672.66,673.14,671.32,671.87,2933.0
2015-07-06 10:10:00,672.44,673.85,672.21,672.54,3398.0,672.44,673.85,672.21,672.54,3398.0
2015-07-06 10:20:00,672.92,673.34,672.32,672.81,900.0,672.92,673.34,672.32,672.81,900.0
2015-07-06 10:30:00,673.15,673.53,672.56,672.85,2459.0,673.15,673.53,672.56,672.85,2459.0
2015-07-06 10:40:00,673.56,675.39,673.55,675.25,600.0,673.56,675.39,673.55,675.25,600.0
2015-07-06 10:50:00,675.25,675.55,674.0,674.0,2500.0,675.25,675.55,674.0,674.0,2500.0
2015-07-06 11:00:00,673.85,674.07,673.3,674.07,1526.0,673.85,674.07,673.3,674.07,1526.0
2015-07-06 11:10:00,673.7,674.6,673.16,674.35,12600.0,673.7,674.6,673.16,674.35,12600.0
2015-07-06 11:20:00,674.2,674.21,673.4,674.13,500.0,674.2,674.21,673.4,674.13,500.0
2015-07-06 11:30:00,673.44,674.51,672.86,674.51,1600.0,673.44,674.51,672.86,674.51,1600.0
2015-07-06 11:40:00,674.33,674.33,674.26,674.26,200.0,674.33,674.33,674.26,674.26,200.0
2015-07-06 11:50:00,674.64,674.91,673.9,674.91,2177.0,674.64,674.91,673.9,674.91,2177.0
2015-07-06 12:00:00,675.14,675.14,674.84,674.88,300.0,675.14,675.14,674.84,674.88,300.0
2015-07-06 12:10:00,675.26,675.31,674.03,674.28,1800.0,675.26,675.31,674.03,674.28,1800.0
2015-07-06 12:20:00,674.72,674.72,674.34,674.72,300.0,674.72,674.72,674.34,674.72,300.0
2015-07-06 12:30:00,673.64,673.78,672.01,672.65,4817.0,673.64,673.78,672.01,672.65,4817.0
2015-07-06 12:40:00,672.27,673.07,672.25,673.02,2478.0,672.27,673.07,672.25,673.02,2478.0
2015-07-06 12:50:00,673.07,674.15,673.07,673.72,1700.0,673.07,674.15,673.07,673.72,1700.0
2015-07-06 13:00:00,673.7,673.87,673.7,673.7,500.0,673.7,673.87,673.7,673.7,500.0
2015-07-06 13:10:00,673.41,673.41,671.22,671.23,900.0,673.41,673.41,671.22,671.23,900.0
2015-07-06 13:20:00,670.92,671.58,670.92,671.58,900.0,670.92,671.58,670.92,671.58,900.0
2015-07-06 13:30:00,671.58,672.36,671.14,672.36,1100.0,671.58,672.36,671.14,672.36,1100.0
2015-07-06 13:40:00,672.34,672.34,670.88,670.96,1700.0,672.34,672.34,670.88,670.96,1700.0
2015-07-06 13:50:00,670.83,671.67,670.83,671.04,1257.0,670.83,671.67,670.83,671.04,1257.0
2015-07-06 14:00:00,671.0,671.58,670.91,671.58,3700.0,671.0,671.58,670.91,671.58,3700.0
2015-07-06 14:10:00,671.68,671.69,671.29,671.69,300.0,671.68,671.69,671.29,671.69,300.0
2015-07-06 14:20:00,671.77,671.97,670.46,671.18,3875.0,671.77,671.97,670.46,671.18,3875.0
2015-07-06 14:30:00,670.92,671.33,670.91,671.33,400.0,670.92,671.33,670.91,671.33,400.0
2015-07-06 14:40:00,671.22,672.68,671.08,672.68,3328.0,671.22,672.68,671.08,672.68,3328.0
2015-07-06 14:50:00,672.16,673.16,671.76,671.76,1500.0,672.16,673.16,671.76,671.76,1500.0
2015-07-06 15:00:00,672.04,672.87,672.03,672.85,1317.0,672.04,672.87,672.03,672.85,1317.0
2015-07-06 15:10:00,672.5,673.51,672.5,673.51,1200.0,672.5,673.51,672.5,673.51,1200.0
2015-07-06 15:20:00,673.53,674.71,673.32,674.22,5746.0,673.53,674.71,673.32,674.22,5746.0
2015-07-06 15:30:00,674.62,675.77,674.62,675.35,4634.0,674.62,675.77,674.62,675.35,4634.0
2015-07-06 15:40:00,675.35,675.5,673.89,675.5,8297.0,675.35,675.5,673.89,675.5,8297.0
2015-07-06 15:50:00,675.32,675.48,673.98,674.71,18830.0,675.32,675.48,673.98,674.71,18830.0
2015-07-07 09:30:00,675.95,676.67,674.26,675.2,2398.0,675.95,676.67,674.26,675.2,2398.0
2015-07-07 09:40:00,675.63,675.69,675.0,675.57,2422.0,675.63,675.69,675.0,675.57,2422.0
2015-07-07 09:50:00,675.4,675.55,675.39,675.54,765.0,675.4,675.55,675.39,675.54,765.0
2015-07-07 10:00:00,674.29,674.8,672.62,674.2,3171.0,674.29,674.8,672.62,674.2,3171.0
2015-07-07 10:10:00,673.96,675.29,673.96,675.06,500.0,673.96,675.29,673.96,675.06,500.0
2015-07-07 10:20:00,674.6,674.6,672.01,673.2,800.0,674.6,674.6,672.01,673.2,800.0
2015-07-07 10:30:00,672.53,672.91,671.2,671.94,3196.0,672.53,672.91,671.2,671.94,3196.0
2015-07-07 10:40:00,672.27,673.23,671.4,673.23,1100.0,672.27,673.23,671.4,673.23,1100.0
2015-07-07 10:50:00,672.69,674.63,672.53,674.63,3300.0,672.69,674.63,672.53,674.63,3300.0
2015-07-07 11:00:00,673.82,673.82,672.3,672.8,2800.0,673.82,673.82,672.3,672.8,2800.0
2015-07-07 11:10:00,673.04,673.41,672.47,672.84,800.0,673.04,673.41,672.47,672.84,800.0
2015-07-07 11:20:00,672.02,672.92,671.43,671.83,3600.0,672.02,672.92,671.43,671.83,3600.0
2015-07-07 11:30:00,671.83,673.79,671.44,673.27,1600.0,671.83,673.79,671.44,673.27,1600.0
2015-07-07 11:40:00,673.41,674.62,673.41,674.18,1600.0,673.41,674.62,673.41,674.18,1600.0
2015-07-07 11:50:00,674.5,675.52,674.45,675.52,1600.0,674.5,675.52,674.45,675.52,1600.0
2015-07-07 12:00:00,675.12,676.44,675.12,676.44,200.0,675.12,676.44,675.12,676.44,200.0
2015-07-07 12:10:00,676.01,676.02,675.0,675.56,2500.0,676.01,676.02,675.0,675.56,2500.0
2015-07-07 12:20:00,675.56,675.56,675.56,675.56,100.0,675.56,675.56,675.56,675.56,100.0
2015-07-07 12:30:00,676.09,676.58,675.46,676.58,2400.0,676.09,676.58,675.46,676.58,2400.0
2015-07-07 12:40:00,676.73,677.43,676.09,677.27,1346.0,676.73,677.43,676.09,677.27,1346.0
2015-07-07 12:50:00,677.05,678.68,676.84,678.3,1900.0,677.05,678.68,676.84,678.3,1900.0
2015-07-07 13:00:00,678.68,678.68,676.27,676.27,1200.0,678.68,678.68,676.27,676.27,1200.0
2015-07-07 13:10:00,676.93,679.4,676.93,677.22,2300.0,676.93,679.4,676.93,677.22,2300.0
2015-07-07 13:20:00,677.48,678.21,677.0,678.21,400.0,677.48,678.21,677.0,678.21,400.0
2015-07-07 13:30:00,679.07,679.16,677.96,678.67,1600.0,679.07,679.16,677.96,678.67,1600.0
2015-07-07 13:40:00,678.52,678.67,678.07,678.36,1600.0,678.52,678.67,678.07,678.36,1600.0
2015-07-07 13:50:00,678.63,678.63,677.8,677.8,400.0,678.63,678.63,677.8,677.8,400.0
2015-07-07 14:00:00,677.79,677.96,677.28,677.64,600.0,677.79,677.96,677.28,677.64,600.0
2015-07-07 14:10:00,676.66,676.67,675.83,676.5,5772.0,676.66,676.67,675.83,676.5,5772.0
2015-07-07 14:20:00,676.42,677.6,676.33,677.6,2800.0,676.42,677.6,676.33,677.6,2800.0
2015-07-07 14:30:00,677.41,680.86,677.4,680.86,9864.0,677.41,680.86,677.4,680.86,9864.0
2015-07-07 14:40:00,680.88,683.99,680.88,682.36,4265.0,680.88,683.99,680.88,682.36,4265.0
2015-07-07 14:50:00,681.77,682.07,680.88,681.5,1880.0,681.77,682.07,680.88,681.5,1880.0
2015-07-07 15:00:00,681.78,682.64,681.02,682.64,1100.0,681.78,682.64,681.02,682.64,1100.0
2015-07-07 15:10:00,681.54,681.54,680.07,680.88,1800.0,681.54,681.54,680.07,680.88,1800.0
2015-07-07 15:20:00,680.42,681.76,680.42,680.96,1300.0,680.42,681.76,680.42,680.96,1300.0
2015-07-07 15:30:00,681.93,682.0,680.41,680.53,2754.0,681.93,682.0,680.41,680.53,2754.0
2015-07-07 15:40:00,680.51,680.77,678.78,678.97,5583.0,680.51,680.77,678.78,678.97,5583.0
2015-07-07 15:50:00,679.37,681.51,679.05,680.86,11927.0,679.37,681.51,679.05,680.86,11927.0
2015-07-08 09:30:00,675.76,677.28,675.76,676.27,1473.0,675.76,677.28,675.76,676.27,1473.0
2015-07-08 09:40:00,675.62,676.61,673.28,673.28,3486.0,675.62,676.61,673.28,673.28,3486.0
2015-07-08 09:50:00,673.28,675.32,673.28,675.32,1950.0,673.28,675.32,673.28,675.32,1950.0
2015-07-08 10:00:00,676.0,676.0,672.49,673.07,5325.0,676.0,676.0,672.49,673.07,5325.0
2015-07-08 10:10:00,673.06,673.32,671.91,673.29,2300.0,673.06,673.32,671.91,673.29,2300.0
2015-07-08 10:20:00,673.29,673.52,672.01,672.05,2800.0,673.29,673.52,672.01,672.05,2800.0
2015-07-08 10:30:00,671.27,671.57,670.4,671.57,2259.0,671.27,671.57,670.4,671.57,2259.0
2015-07-08 10:40:00,671.52,672.63,671.17,672.46,1800.0,671.52,672.63,671.17,672.46,1800.0
2015-07-08 10:50:00,672.52,673.82,672.52,673.19,3076.0,672.52,673.82,672.52,673.19,3076.0
2015-07-08 11:00:00,672.92,672.99,670.79,670.84,2300.0,672.92,672.99,670.79,670.84,2300.0
2015-07-08 11:10:00,671.0,671.23,669.66,669.66,2936.0,671.0,671.23,669.66,669.66,2936.0
2015-07-08 11:20:00,670.97,672.1,670.83,672.1,800.0,670.97,672.1,670.83,672.1,800.0
2015-07-08 11:30:00,672.33,672.6,671.83,672.27,500.0,672.33,672.6,671.83,672.27,500.0
2015-07-08 11:40:00,672.07,672.3,671.3,671.79,1100.0,672.07,672.3,671.3,671.79,1100.0
2015-07-08 11:50:00,671.35,671.35,670.73,671.06,1000.0,671.35,671.35,670.73,671.06,1000.0
2015-07-08 12:00:00,670.49,671.33,670.49,671.11,600.0,670.49,671.33,670.49,671.11,600.0
2015-07-08 12:10:00,671.34,671.51,670.6,670.9,2600.0,671.34,671.51,670.6,670.9,2600.0
2015-07-08 12:20:00,671.88,672.0,671.74,671.74,648.0,671.88,672.0,671.74,671.74,648.0
2015-07-08 12:30:00,672.69,673.02,672.1,672.58,1900.0,672.69,673.02,672.1,672.58,1900.0
2015-07-08 12:40:00,673.17,673.25,672.12,672.37,1500.0,673.17,673.25,672.12,672.37,1500.0
2015-07-08 12:50:00,672.99,674.12,672.99,673.89,1150.0,672.99,674.12,672.99,673.89,1150.0
2015-07-08 13:00:00,673.98,674.55,673.46,673.46,1200.0,673.98,674.55,673.46,673.46,1200.0
2015-07-08 13:10:00,674.18,675.47,674.18,675.47,2100.0,674.18,675.47,674.18,675.47,2100.0
2015-07-08 13:20:00,675.46,675.55,673.72,673.87,2379.0,675.46,675.55,673.72,673.87,2379.0
2015-07-08 13:30:00,673.99,674.48,672.63,672.63,3147.0,673.99,674.48,672.63,672.63,3147.0
2015-07-08 13:40:00,671.84,673.07,671.09,673.07,2500.0,671.84,673.07,671.09,673.07,2500.0
2015-07-08 13:50:00,673.63,674.25,672.07,672.87,3370.0,673.63,674.25,672.07,672.87,3370.0
2015-07-08 14:00:00,672.75,673.02,672.12,672.12,2050.0,672.75,673.02,672.12,672.12,2050.0
2015-07-08 14:10:00,672.97,673.83,671.31,671.78,900.0,672.97,673.83,671.31,671.78,900.0
2015-07-08 14:20:00,672.91,673.02,671.36,672.94,3000.0,672.91,673.02,671.36,672.94,3000.0
2015-07-08 14:30:00,671.97,672.22,671.11,671.11,1897.0,671.97,672.22,671.11,671.11,1897.0
2015-07-08 14:40:00,671.65,672.17,670.0,670.0,3529.0,671.65,672.17,670.0,670.0,3529.0
2015-07-08 14:50:00,669.72,671.34,669.61,670.11,4474.0,669.72,671.34,669.61,670.11,4474.0
2015-07-08 15:00:00,670.8,670.96,669.36,670.5,2159.0,670.8,670.96,669.36,670.5,2159.0
2015-07-08 15:10:00,670.49,671.39,670.07,670.79,4634.0,670.49,671.39,670.07,670.79,4634.0
2015-07-08 15:20:00,670.33,670.74,668.51,668.97,3804.0,670.33,670.74,668.51,668.97,3804.0
2015-07-08 15:30:00,668.71,670.04,668.71,670.04,3800.0,668.71,670.04,668.71,670.04,3800.0
2015-07-08 15:40:00,670.16,671.15,669.44,669.44,18624.0,670.16,671.15,669.44,669.44,18624.0
2015-07-08 15:50:00,669.54,670.01,668.41,668.67,14434.0,669.54,670.01,668.41,668.67,14434.0
2015-07-09 09:30:00,673.0,673.94,668.94,673.94,2809.0,673.0,673.94,668.94,673.94,2809.0
2015-07-09 09:40:00,675.0,675.0,672.71,673.15,1250.0,675.0,675.0,672.71,673.15,1250.0
2015-07-09 09:50:00,673.11,673.11,671.17,671.18,700.0,673.11,673.11,671.17,671.18,700.0
2015-07-09 10:00:00,671.12,672.27,670.63,670.63,2600.0,671.12,672.27,670.63,670.63,2600.0
2015-07-09 10:10:00,671.11,672.28,671.11,672.23,700.0,671.11,672.28,671.11,672.23,700.0
2015-07-09 10:20:00,670.83,672.04,670.63,670.65,4700.0,670.83,672.04,670.63,670.65,4700.0
2015-07-09 10:30:00,669.66,671.13,669.61,670.64,4428.0,669.66,671.13,669.61,670.64,4428.0
2015-07-09 10:40:00,670.83,672.02,670.18,672.02,1800.0,670.83,672.02,670.18,672.02,1800.0
2015-07-09 10:50:00,672.02,673.33,672.02,673.03,3922.0,672.02,673.33,672.02,673.03,3922.0
2015-07-09 11:00:00,672.97,674.0,672.64,673.99,1200.0,672.97,674.0,672.64,673.99,1200.0
2015-07-09 11:10:00,673.51,674.67,673.17,673.86,1200.0,673.51,674.67,673.17,673.86,1200.0
2015-07-09 11:20:00,673.33,674.02,672.63,672.63,1425.0,673.33,674.02,672.63,672.63,1425.0
2015-07-09 11:30:00,672.59,672.76,671.7,671.72,1100.0,672.59,672.76,671.7,671.72,1100.0
2015-07-09 11:40:00,671.26,671.38,670.64,671.35,1200.0,671.26,671.38,670.64,671.35,1200.0
2015-07-09 11:50:00,670.93,672.34,670.84,670.99,6946.0,670.93,672.34,670.84,670.99,6946.0
2015-07-09 12:00:00,671.16,672.51,671.16,671.22,6888.0,671.16,672.51,671.16,671.22,6888.0
2015-07-09 12:10:00,671.25,672.29,671.25,672.08,1000.0,671.25,672.29,671.25,672.08,1000.0
2015-07-09 12:20:00,672.25,672.25,672.25,672.25,100.0,672.25,672.25,672.25,672.25,100.0
2015-07-09 12:30:00,671.68,671.71,671.01,671.01,900.0,671.68,671.71,671.01,671.01,900.0
2015-07-09 12:40:00,670.01,671.38,669.62,670.66,3300.0,670.01,671.38,669.62,670.66,3300.0
2015-07-09 12:50:00,670.41,671.94,670.27,671.94,17154.0,670.41,671.94,670.27,671.94,17154.0
2015-07-09 13:00:00,671.61,671.61,669.15,670.71,1900.0,671.61,671.61,669.15,670.71,1900.0
2015-07-09 13:10:00,670.52,670.52,670.03,670.15,500.0,670.52,670.52,670.03,670.15,500.0
2015-07-09 13:20:00,669.65,670.73,669.53,670.68,1583.0,669.65,670.73,669.53,670.68,1583.0
2015-07-09 13:30:00,670.38,670.91,670.36,670.61,650.0,670.38,670.91,670.36,670.61,650.0
2015-07-09 13:40:00,670.84,671.0,670.84,670.89,4537.0,670.84,671.0,670.84,670.89,4537.0
2015-07-09 13:50:00,670.63,670.85,670.63,670.85,400.0,670.63,670.85,670.63,670.85,400.0
2015-07-09 14:00:00,670.19,670.48,669.86,670.26,2676.0,670.19,670.48,669.86,670.26,2676.0
2015-07-09 14:10:00,670.25,670.34,669.07,669.44,1100.0,670.25,670.34,669.07,669.44,1100.0
2015-07-09 14:20:00,669.05,669.1,668.7,669.06,1200.0,669.05,669.1,668.7,669.06,1200.0
2015-07-09 14:30:00,668.86,669.68,668.34,668.68,800.0,668.86,669.68,668.34,668.68,800.0
2015-07-09 14:40:00,670.1,670.76,669.72,670.23,4525.0,670.1,670.76,669.72,670.23,4525.0
2015-07-09 14:50:00,669.83,671.57,669.82,671.57,625.0,669.83,671.57,669.82,671.57,625.0
2015-07-09 15:00:00,672.12,672.46,671.72,672.46,400.0,672.12,672.46,671.72,672.46,400.0
2015-07-09 15:10:00,671.96,672.47,671.55,671.83,2000.0,671.96,672.47,671.55,671.83,2000.0
2015-07-09 15:20:00,671.94,672.06,671.56,671.88,4100.0,671.94,672.06,671.56,671.88,4100.0
2015-07-09 15:30:00,671.75,672.29,670.84,671.5,3402.0,671.75,672.29,670.84,671.5,3402.0
2015-07-09 15:40:00,671.61,672.28,670.67,671.7,4704.0,671.61,672.28,670.67,671.7,4704.0
2015-07-09 15:50:00,671.69,672.26,670.37,670.43,10183.0,671.69,672.26,670.37,670.43,10183.0
2015-07-10 09:30:00,678.32,681.81,674.92,680.92,11663.0,678.32,681.81,674.92,680.92,11663.0
2015-07-10 09:40:00,680.92,681.6,678.51,679.99,4510.0,680.92,681.6,678.51,679.99,4510.0
2015-07-10 09:50:00,678.67,680.4,677.1,677.1,21349.0,678.67,680.4,677.1,677.1,21349.0
2015-07-10 10:00:00,676.71,677.36,674.78,675.83,15379.0,676.71,677.36,674.78,675.83,15379.0
2015-07-10 10:10:00,675.31,677.5,674.57,675.47,11906.0,675.31,677.5,674.57,675.47,11906.0
2015-07-10 10:20:00,675.41,675.95,674.45,675.01,6032.0,675.41,675.95,674.45,675.01,6032.0
2015-07-10 10:30:00,674.87,679.0,674.42,676.85,6339.0,674.87,679.0,674.42,676.85,6339.0
2015-07-10 10:40:00,676.88,678.92,676.43,678.63,9758.0,676.88,678.92,676.43,678.63,9758.0
2015-07-10 10:50:00,679.0,682.23,678.86,681.91,9555.0,679.0,682.23,678.86,681.91,9555.0
2015-07-10 11:00:00,681.91,681.91,680.71,680.94,3297.0,681.91,681.91,680.71,680.94,3297.0
2015-07-10 11:10:00,681.34,681.63,680.7,680.7,5100.0,681.34,681.63,680.7,680.7,5100.0
2015-07-10 11:20:00,681.06,681.72,680.81,681.12,4600.0,681.06,681.72,680.81,681.12,4600.0
2015-07-10 11:30:00,680.71,680.95,679.78,680.27,1700.0,680.71,680.95,679.78,680.27,1700.0
2015-07-10 11:40:00,680.93,683.52,680.93,683.52,5826.0,680.93,683.52,680.93,683.52,5826.0
2015-07-10 11:50:00,682.49,683.06,681.81,682.4,2350.0,682.49,683.06,681.81,682.4,2350.0
2015-07-10 12:00:00,682.27,683.0,681.77,681.77,1100.0,682.27,683.0,681.77,681.77,1100.0
2015-07-10 12:10:00,682.37,682.7,682.37,682.7,616.0,682.37,682.7,682.37,682.7,616.0
2015-07-10 12:20:00,682.77,682.77,682.04,682.24,2101.0,682.77,682.77,682.04,682.24,2101.0
2015-07-10 12:30:00,681.72,682.55,681.26,682.37,5847.0,681.72,682.55,681.26,682.37,5847.0
2015-07-10 12:40:00,682.11,683.24,681.69,683.09,4856.0,682.11,683.24,681.69,683.09,4856.0
2015-07-10 12:50:00,683.19,683.92,683.0,683.58,8546.0,683.19,683.92,683.0,683.58,8546.0
2015-07-10 13:00:00,683.75,684.09,682.36,682.5,3700.0,683.75,684.09,682.36,682.5,3700.0
2015-07-10 13:10:00,681.69,682.0,681.32,682.0,600.0,681.69,682.0,681.32,682.0,600.0
2015-07-10 13:20:00,682.06,682.06,682.06,682.06,200.0,682.06,682.06,682.06,682.06,200.0
2015-07-10 13:30:00,682.12,682.12,681.43,681.44,300.0,682.12,682.12,681.43,681.44,300.0
2015-07-10 13:40:00,681.43,682.98,681.43,682.5,1500.0,681.43,682.98,681.43,682.5,1500.0
2015-07-10 13:50:00,682.63,682.63,682.17,682.17,200.0,682.63,682.63,682.17,682.17,200.0
2015-07-10 14:00:00,682.15,683.69,682.04,683.69,3291.0,682.15,683.69,682.04,683.69,3291.0
2015-07-10 14:10:00,683.65,683.85,683.0,683.03,2210.0,683.65,683.85,683.0,683.03,2210.0
2015-07-10 14:20:00,683.31,683.35,682.08,682.64,1591.0,683.31,683.35,682.08,682.64,1591.0
2015-07-10 14:30:00,683.2,683.91,683.2,683.91,300.0,683.2,683.91,683.2,683.91,300.0
2015-07-10 14:40:00,683.81,683.9,683.81,683.89,300.0,683.81,683.9,683.81,683.89,300.0
2015-07-10 14:50:00,683.41,683.88,682.42,682.42,1472.0,683.41,683.88,682.42,682.42,1472.0
2015-07-10 15:00:00,683.45,683.47,682.49,682.93,2200.0,683.45,683.47,682.49,682.93,2200.0
2015-07-10 15:10:00,683.13,683.81,682.71,683.78,3198.0,683.13,683.81,682.71,683.78,3198.0
2015-07-10 15:20:00,683.73,683.73,682.78,683.26,2572.0,683.73,683.73,682.78,683.26,2572.0
2015-07-10 15:30:00,683.06,683.22,681.95,682.66,4438.0,683.06,683.22,681.95,682.66,4438.0
2015-07-10 15:40:00,682.86,682.86,682.04,682.05,4907.0,682.86,682.86,682.04,682.05,4907.0
2015-07-10 15:50:00,682.51,683.05,681.83,681.86,10114.0,682.51,683.05,681.83,681.86,10114.0
2015-07-13 09:30:00,685.0,687.0,680.03,685.64,10419.0,685.0,687.0,680.03,685.64,10419.0
2015-07-13 09:40:00,685.12,686.44,684.53,684.53,5837.0,685.12,686.44,684.53,684.53,5837.0
2015-07-13 09:50:00,684.96,685.35,680.26,680.6,15210.0,684.96,685.35,680.26,680.6,15210.0
2015-07-13 10:00:00,680.66,680.93,677.53,677.53,13192.0,680.66,680.93,677.53,677.53,13192.0
2015-07-13 10:10:00,678.14,679.82,677.81,679.82,7200.0,678.14,679.82,677.81,679.82,7200.0
2015-07-13 10:20:00,679.87,681.08,679.81,680.38,3798.0,679.87,681.08,679.81,680.38,3798.0
2015-07-13 10:30:00,679.86,680.44,679.68,680.41,1200.0,679.86,680.44,679.68,680.41,1200.0
2015-07-13 10:40:00,680.54,680.56,679.77,679.77,4800.0,680.54,680.56,679.77,679.77,4800.0
2015-07-13 10:50:00,680.34,681.24,680.05,681.03,3965.0,680.34,681.24,680.05,681.03,3965.0
2015-07-13 11:00:00,681.07,682.05,680.51,680.75,6470.0,681.07,682.05,680.51,680.75,6470.0
2015-07-13 11:10:00,680.61,680.67,679.59,680.2,1750.0,680.61,680.67,679.59,680.2,1750.0
2015-07-13 11:20:00,680.77,680.99,679.99,680.99,1300.0,680.77,680.99,679.99,680.99,1300.0
2015-07-13 11:30:00,681.7,682.67,681.67,682.28,1100.0,681.7,682.67,681.67,682.28,1100.0
2015-07-13 11:40:00,682.31,682.31,680.68,680.68,1500.0,682.31,682.31,680.68,680.68,1500.0
2015-07-13 11:50:00,681.47,681.9,681.21,681.75,1700.0,681.47,681.9,681.21,681.75,1700.0
2015-07-13 12:00:00,682.3,682.3,682.26,682.26,200.0,682.3,682.3,682.26,682.26,200.0
2015-07-13 12:10:00,682.2,682.2,681.84,681.85,200.0,682.2,682.2,681.84,681.85,200.0
2015-07-13 12:20:00,682.2,682.65,681.56,682.65,500.0,682.2,682.65,681.56,682.65,500.0
2015-07-13 12:30:00,682.52,682.71,682.04,682.04,800.0,682.52,682.71,682.04,682.04,800.0
2015-07-13 12:40:00,682.29,682.39,681.54,682.39,2039.0,682.29,682.39,681.54,682.39,2039.0
2015-07-13 12:50:00,682.02,682.02,681.61,681.96,400.0,682.02,682.02,681.61,681.96,400.0
2015-07-13 13:00:00,682.24,682.78,682.24,682.78,900.0,682.24,682.78,682.24,682.78,900.0
2015-07-13 13:10:00,683.06,683.32,683.06,683.32,500.0,683.06,683.32,683.06,683.32,500.0
2015-07-13 13:20:00,683.44,683.81,683.44,683.81,200.0,683.44,683.81,683.44,683.81,200.0
2015-07-13 13:30:00,683.98,683.98,682.52,682.52,3699.0,683.98,683.98,682.52,682.52,3699.0
2015-07-13 13:40:00,682.19,682.77,680.94,680.94,4923.0,682.19,682.77,680.94,680.94,4923.0
2015-07-13 13:50:00,680.81,680.81,680.81,680.81,100.0,680.81,680.81,680.81,680.81,100.0
2015-07-13 14:00:00,680.52,681.78,680.18,681.78,2832.0,680.52,681.78,680.18,681.78,2832.0
2015-07-13 14:10:00,681.83,683.32,681.62,683.32,600.0,681.83,683.32,681.62,683.32,600.0
2015-07-13 14:20:00,682.55,682.69,680.27,680.41,3200.0,682.55,682.69,680.27,680.41,3200.0
2015-07-13 14:30:00,681.14,681.75,680.8,681.27,1000.0,681.14,681.75,680.8,681.27,1000.0
2015-07-13 14:40:00,681.21,682.0,680.82,682.0,1450.0,681.21,682.0,680.82,682.0,1450.0
2015-07-13 14:50:00,682.75,683.16,682.75,683.15,304.0,682.75,683.16,682.75,683.15,304.0
2015-07-13 15:00:00,682.01,682.75,681.42,682.04,1300.0,682.01,682.75,681.42,682.04,1300.0
2015-07-13 15:10:00,682.43,682.53,681.79,682.06,1852.0,682.43,682.53,681.79,682.06,1852.0
2015-07-13 15:20:00,682.51,683.48,682.49,683.45,2502.0,682.51,683.48,682.49,683.45,2502.0
2015-07-13 15:30:00,682.8,684.03,682.79,684.03,1800.0,682.8,684.03,682.79,684.03,1800.0
2015-07-13 15:40:00,683.74,685.7,683.69,685.42,7969.0,683.74,685.7,683.69,685.42,7969.0
2015-07-13 15:50:00,685.87,686.24,685.03,685.1,7391.0,685.87,686.24,685.03,685.1,7391.0
2015-07-14 09:30:00,685.1,685.93,680.22,682.39,6307.0,685.1,685.93,680.22,682.39,6307.0
2015-07-14 09:40:00,682.58,684.96,681.08,681.17,18356.0,682.58,684.96,681.08,681.17,18356.0
2015-07-14 09:50:00,681.17,682.21,680.61,681.56,13961.0,681.17,682.21,680.61,681.56,13961.0
2015-07-14 10:00:00,681.56,681.71,679.91,679.91,2900.0,681.56,681.71,679.91,679.91,2900.0
2015-07-14 10:10:00,680.2,680.61,678.01,678.01,7284.0,680.2,680.61,678.01,678.01,7284.0
2015-07-14 10:20:00,678.31,678.42,677.67,677.71,2200.0,678.31,678.42,677.67,677.71,2200.0
2015-07-14 10:30:00,677.95,678.03,675.49,675.5,4754.0,677.95,678.03,675.49,675.5,4754.0
2015-07-14 10:40:00,675.35,675.73,674.01,674.45,10126.0,675.35,675.73,674.01,674.45,10126.0
2015-07-14 10:50:00,674.61,674.83,673.58,674.75,9553.0,674.61,674.83,673.58,674.75,9553.0
2015-07-14 11:00:00,675.27,677.43,675.18,677.43,6016.0,675.27,677.43,675.18,677.43,6016.0
2015-07-14 11:10:00,677.7,679.86,677.7,679.77,2946.0,677.7,679.86,677.7,679.77,2946.0
2015-07-14 11:20:00,679.72,679.96,679.19,679.68,1250.0,679.72,679.96,679.19,679.68,1250.0
2015-07-14 11:30:00,679.0,679.0,677.44,677.44,2114.0,679.0,679.0,677.44,677.44,2114.0
2015-07-14 11:40:00,676.99,678.18,676.99,678.18,700.0,676.99,678.18,676.99,678.18,700.0
2015-07-14 11:50:00,678.91,678.91,678.52,678.52,200.0,678.91,678.91,678.52,678.52,200.0
2015-07-14 12:00:00,679.1,680.59,679.1,680.0,1100.0,679.1,680.59,679.1,680.0,1100.0
2015-07-14 12:10:00,680.24,680.24,678.57,680.07,2100.0,680.24,680.24,678.57,680.07,2100.0
2015-07-14 12:20:00,680.24,680.92,680.24,680.57,1300.0,680.24,680.92,680.24,680.57,1300.0
2015-07-14 12:30:00,680.05,680.05,680.01,680.01,500.0,680.05,680.05,680.01,680.01,500.0
2015-07-14 12:40:00,679.47,679.74,677.27,677.27,2535.0,679.47,679.74,677.27,677.27,2535.0
2015-07-14 12:50:00,677.5,678.32,675.56,675.56,12400.0,677.5,678.32,675.56,675.56,12400.0
2015-07-14 13:00:00,675.31,677.92,675.3,677.92,2125.0,675.31,677.92,675.3,677.92,2125.0
2015-07-14 13:10:00,677.8,678.42,677.71,678.41,700.0,677.8,678.42,677.71,678.41,700.0
2015-07-14 13:20:00,677.77,678.18,677.77,678.18,1100.0,677.77,678.18,677.77,678.18,1100.0
2015-07-14 13:30:00,678.2,678.4,678.1,678.27,800.0,678.2,678.4,678.1,678.27,800.0
2015-07-14 13:40:00,678.04,678.41,678.0,678.02,500.0,678.04,678.41,678.0,678.02,500.0
2015-07-14 13:50:00,678.36,678.41,678.05,678.05,1300.0,678.36,678.41,678.05,678.05,1300.0
2015-07-14 14:00:00,678.03,678.38,677.32,677.84,2600.0,678.03,678.38,677.32,677.84,2600.0
2015-07-14 14:10:00,677.79,677.97,676.69,676.72,2939.0,677.79,677.97,676.69,676.72,2939.0
2015-07-14 14:20:00,676.99,676.99,675.0,675.36,4724.0,676.99,676.99,675.0,675.36,4724.0
2015-07-14 14:30:00,675.42,675.91,674.95,675.47,6636.0,675.42,675.91,674.95,675.47,6636.0
2015-07-14 14:40:00,675.91,675.96,675.49,675.74,1700.0,675.91,675.96,675.49,675.74,1700.0
2015-07-14 14:50:00,676.12,677.03,675.84,676.07,4115.0,676.12,677.03,675.84,676.07,4115.0
2015-07-14 15:00:00,676.4,676.66,675.84,676.46,2900.0,676.4,676.66,675.84,676.46,2900.0
2015-07-14 15:10:00,676.91,676.91,675.85,676.65,2608.0,676.91,676.91,675.85,676.65,2608.0
2015-07-14 15:20:00,676.88,676.93,676.52,676.9,2100.0,676.88,676.93,676.52,676.9,2100.0
2015-07-14 15:30:00,676.67,676.86,675.79,675.79,2200.0,676.67,676.86,675.79,675.79,2200.0
2015-07-14 15:40:00,675.84,675.99,675.08,675.08,5820.0,675.84,675.99,675.08,675.08,5820.0
2015-07-14 15:50:00,675.15,676.57,675.13,676.46,12456.0,675.15,676.57,675.13,676.46,12456.0
2015-07-15 09:30:00,678.31,679.08,674.03,676.41,4730.0,678.31,679.08,674.03,676.41,4730.0
2015-07-15 09:40:00,677.75,677.75,673.47,674.57,13244.0,677.75,677.75,673.47,674.57,13244.0
2015-07-15 09:50:00,674.74,675.3,673.87,675.3,7265.0,674.74,675.3,673.87,675.3,7265.0
2015-07-15 10:00:00,674.81,674.81,673.57,674.74,2487.0,674.81,674.81,673.57,674.74,2487.0
2015-07-15 10:10:00,674.64,675.22,674.64,675.22,1100.0,674.64,675.22,674.64,675.22,1100.0
2015-07-15 10:20:00,675.32,676.73,675.32,676.73,1100.0,675.32,676.73,675.32,676.73,1100.0
2015-07-15 10:30:00,676.05,676.5,676.05,676.5,700.0,676.05,676.5,676.05,676.5,700.0
2015-07-15 10:40:00,676.5,677.08,676.03,676.98,1501.0,676.5,677.08,676.03,676.98,1501.0
2015-07-15 10:50:00,677.0,677.61,676.96,677.61,700.0,677.0,677.61,676.96,677.61,700.0
2015-07-15 11:00:00,677.82,678.75,677.67,678.75,2000.0,677.82,678.75,677.67,678.75,2000.0
2015-07-15 11:10:00,678.87,679.91,678.1,679.31,3858.0,678.87,679.91,678.1,679.31,3858.0
2015-07-15 11:20:00,679.86,680.57,679.86,680.57,1321.0,679.86,680.57,679.86,680.57,1321.0
2015-07-15 11:30:00,680.01,680.01,679.08,679.08,1917.0,680.01,680.01,679.08,679.08,1917.0
2015-07-15 11:40:00,679.08,679.08,679.08,679.08,0.0,679.08,679.08,679.08,679.08,0.0
2015-07-15 11:50:00,678.33,678.4,678.33,678.4,200.0,678.33,678.4,678.33,678.4,200.0
2015-07-15 12:00:00,678.49,678.78,677.98,678.51,1700.0,678.49,678.78,677.98,678.51,1700.0
2015-07-15 12:10:00,678.07,678.89,678.07,678.21,1900.0,678.07,678.89,678.07,678.21,1900.0
2015-07-15 12:20:00,678.21,678.24,678.0,678.23,600.0,678.21,678.24,678.0,678.23,600.0
2015-07-15 12:30:00,678.24,678.24,677.66,677.66,1300.0,678.24,678.24,677.66,677.66,1300.0
2015-07-15 12:40:00,677.66,680.24,677.66,680.24,2399.0,677.66,680.24,677.66,680.24,2399.0
2015-07-15 12:50:00,679.95,680.22,679.8,679.81,1600.0,679.95,680.22,679.8,679.81,1600.0
2015-07-15 13:00:00,679.8,680.33,679.6,680.33,1300.0,679.8,680.33,679.6,680.33,1300.0
2015-07-15 13:10:00,680.36,681.5,680.36,681.28,1600.0,680.36,681.5,680.36,681.28,1600.0
2015-07-15 13:20:00,681.36,681.85,681.0,681.28,1210.0,681.36,681.85,681.0,681.28,1210.0
2015-07-15 13:30:00,681.67,681.67,680.69,680.87,1200.0,681.67,681.67,680.69,680.87,1200.0
2015-07-15 13:40:00,680.83,680.95,679.73,680.35,1661.0,680.83,680.95,679.73,680.35,1661.0
2015-07-15 13:50:00,679.95,679.95,679.4,679.58,400.0,679.95,679.95,679.4,679.58,400.0
2015-07-15 14:00:00,679.11,679.41,679.11,679.28,300.0,679.11,679.41,679.11,679.28,300.0
2015-07-15 14:10:00,679.27,679.27,678.46,678.46,1211.0,679.27,679.27,678.46,678.46,1211.0
2015-07-15 14:20:00,678.37,678.37,678.37,678.37,100.0,678.37,678.37,678.37,678.37,100.0
2015-07-15 14:30:00,678.41,678.41,677.92,677.92,400.0,678.41,678.41,677.92,677.92,400.0
2015-07-15 14:40:00,677.8,678.28,677.13,677.96,9435.0,677.8,678.28,677.13,677.96,9435.0
2015-07-15 14:50:00,678.18,678.5,677.55,677.83,1400.0,678.18,678.5,677.55,677.83,1400.0
2015-07-15 15:00:00,678.01,678.97,678.01,678.25,2600.0,678.01,678.97,678.01,678.25,2600.0
2015-07-15 15:10:00,678.49,678.53,678.11,678.53,1600.0,678.49,678.53,678.11,678.53,1600.0
2015-07-15 15:20:00,678.85,679.49,678.85,679.45,400.0,678.85,679.49,678.85,679.45,400.0
2015-07-15 15:30:00,679.16,680.21,679.16,679.5,600.0,679.16,680.21,679.16,679.5,600.0
2015-07-15 15:40:00,680.54,680.54,678.58,680.4,5305.0,680.54,680.54,678.58,680.4,5305.0
2015-07-15 15:50:00,680.33,681.21,679.69,680.33,19392.0,680.33,681.21,679.69,680.33,19392.0
2015-07-16 09:30:00,684.89,685.0,678.89,680.48,3989.0,684.89,685.0,678.89,680.48,3989.0
2015-07-16 09:40:00,680.26,682.55,680.26,682.55,2638.0,680.26,682.55,680.26,682.55,2638.0
2015-07-16 09:50:00,682.94,685.0,681.12,681.12,21915.0,682.94,685.0,681.12,681.12,21915.0
2015-07-16 10:00:00,680.71,680.75,678.53,678.76,4700.0,680.71,680.75,678.53,678.76,4700.0
2015-07-16 10:10:00,679.15,679.4,678.28,678.28,1300.0,679.15,679.4,678.28,678.28,1300.0
2015-07-16 10:20:00,678.8,678.89,678.39,678.62,2000.0,678.8,678.89,678.39,678.62,2000.0
2015-07-16 10:30:00,678.29,680.18,678.09,679.72,4020.0,678.29,680.18,678.09,679.72,4020.0
2015-07-16 10:40:00,679.09,679.46,679.09,679.27,300.0,679.09,679.46,679.09,679.27,300.0
2015-07-16 10:50:00,679.28,679.89,679.26,679.89,1300.0,679.28,679.89,679.26,679.89,1300.0
2015-07-16 11:00:00,680.37,680.88,680.35,680.65,700.0,680.37,680.88,680.35,680.65,700.0
2015-07-16 11:10:00,681.2,681.2,681.0,681.0,600.0,681.2,681.2,681.0,681.0,600.0
2015-07-16 11:20:00,680.11,680.5,680.11,680.26,1300.0,680.11,680.5,680.11,680.26,1300.0
2015-07-16 11:30:00,680.73,681.16,680.58,681.16,1130.0,680.73,681.16,680.58,681.16,1130.0
2015-07-16 11:40:00,681.36,681.53,681.14,681.4,400.0,681.36,681.53,681.14,681.4,400.0
2015-07-16 11:50:00,680.61,680.61,680.2,680.6,1232.0,680.61,680.61,680.2,680.6,1232.0
2015-07-16 12:00:00,679.96,680.15,679.43,679.95,800.0,679.96,680.15,679.43,679.95,800.0
2015-07-16 12:10:00,680.3,681.85,680.3,681.58,1300.0,680.3,681.85,680.3,681.58,1300.0
2015-07-16 12:20:00,682.14,682.65,681.58,682.65,2273.0,682.14,682.65,681.58,682.65,2273.0
2015-07-16 12:30:00,682.48,682.5,682.17,682.5,2600.0,682.48,682.5,682.17,682.5,2600.0
2015-07-16 12:40:00,682.62,683.57,682.62,682.87,2002.0,682.62,683.57,682.62,682.87,2002.0
2015-07-16 12:50:00,682.75,683.08,682.74,683.08,400.0,682.75,683.08,682.74,683.08,400.0
2015-07-16 13:00:00,683.11,683.73,683.11,683.73,700.0,683.11,683.73,683.11,683.73,700.0
2015-07-16 13:10:00,683.61,683.61,683.61,683.61,200.0,683.61,683.61,683.61,683.61,200.0
2015-07-16 13:20:00,683.04,683.68,681.94,681.94,4201.0,683.04,683.68,681.94,681.94,4201.0
2015-07-16 13:30:00,681.71,682.09,680.67,681.04,7610.0,681.71,682.09,680.67,681.04,7610.0
2015-07-16 13:40:00,681.12,681.76,681.02,681.27,3199.0,681.12,681.76,681.02,681.27,3199.0
2015-07-16 13:50:00,681.43,681.43,679.0,679.0,2708.0,681.43,681.43,679.0,679.0,2708.0
2015-07-16 14:00:00,678.93,679.61,678.86,679.61,2800.0,678.93,679.61,678.86,679.61,2800.0
2015-07-16 14:10:00,679.03,679.6,679.03,679.6,2100.0,679.03,679.6,679.03,679.6,2100.0
2015-07-16 14:20:00,680.16,680.48,680.07,680.47,1700.0,680.16,680.48,680.07,680.47,1700.0
2015-07-16 14:30:00,680.94,681.45,680.71,681.45,1700.0,680.94,681.45,680.71,681.45,1700.0
2015-07-16 14:40:00,681.42,681.58,680.47,680.47,1700.0,681.42,681.58,680.47,680.47,1700.0
2015-07-16 14:50:00,679.84,680.1,679.66,679.66,3448.0,679.84,680.1,679.66,679.66,3448.0
2015-07-16 15:00:00,679.88,679.88,679.11,679.11,2308.0,679.88,679.88,679.11,679.11,2308.0
2015-07-16 15:10:00,679.26,680.12,679.05,679.71,3700.0,679.26,680.12,679.05,679.71,3700.0
2015-07-16 15:20:00,679.56,679.95,679.49,679.95,1700.0,679.56,679.95,679.49,679.95,1700.0
2015-07-16 15:30:00,680.38,680.74,680.24,680.49,1201.0,680.38,680.74,680.24,680.49,1201.0
2015-07-16 15:40:00,680.53,680.53,679.38,679.97,3703.0,680.53,680.53,679.38,679.97,3703.0
2015-07-16 15:50:00,680.2,681.03,680.07,680.82,4764.0,680.2,681.03,680.07,680.82,4764.0
2015-07-17 09:30:00,678.76,679.97,677.67,677.67,8967.0,678.76,679.97,677.67,677.67,8967.0
2015-07-17 09:40:00,677.3,678.67,677.03,677.91,9092.0,677.3,678.67,677.03,677.91,9092.0
2015-07-17 09:50:00,678.15,678.5,677.81,678.43,500.0,678.15,678.5,677.81,678.43,500.0
2015-07-17 10:00:00,678.31,678.86,678.12,678.8,2000.0,678.31,678.86,678.12,678.8,2000.0
2015-07-17 10:10:00,679.1,679.11,678.81,679.01,600.0,679.1,679.11,678.81,679.01,600.0
2015-07-17 10:20:00,678.97,678.97,678.53,678.55,1600.0,678.97,678.97,678.53,678.55,1600.0
2015-07-17 10:30:00,678.79,678.86,678.53,678.86,600.0,678.79,678.86,678.53,678.86,600.0
2015-07-17 10:40:00,678.88,678.88,678.88,678.88,100.0,678.88,678.88,678.88,678.88,100.0
2015-07-17 10:50:00,678.83,679.06,678.31,679.06,500.0,678.83,679.06,678.31,679.06,500.0
2015-07-17 11:00:00,679.09,679.09,678.3,678.3,500.0,679.09,679.09,678.3,678.3,500.0
2015-07-17 11:10:00,677.83,678.0,677.43,677.55,1086.0,677.83,678.0,677.43,677.55,1086.0
2015-07-17 11:20:00,677.62,677.86,677.55,677.85,2027.0,677.62,677.86,677.55,677.85,2027.0
2015-07-17 11:30:00,677.76,678.0,677.38,678.0,500.0,677.76,678.0,677.38,678.0,500.0
2015-07-17 11:40:00,678.22,678.22,677.43,677.43,700.0,678.22,678.22,677.43,677.43,700.0
2015-07-17 11:50:00,677.45,677.8,677.45,677.72,1300.0,677.45,677.8,677.45,677.72,1300.0
2015-07-17 12:00:00,677.51,678.33,677.51,678.33,2066.0,677.51,678.33,677.51,678.33,2066.0
2015-07-17 12:10:00,678.22,678.57,677.71,678.57,931.0,678.22,678.57,677.71,678.57,931.0
2015-07-17 12:20:00,678.3,678.58,677.9,678.58,820.0,678.3,678.58,677.9,678.58,820.0
2015-07-17 12:30:00,678.56,678.56,678.31,678.53,400.0,678.56,678.56,678.31,678.53,400.0
2015-07-17 12:40:00,678.32,678.35,678.32,678.35,200.0,678.32,678.35,678.32,678.35,200.0
2015-07-17 12:50:00,678.35,678.35,678.01,678.01,400.0,678.35,678.35,678.01,678.01,400.0
2015-07-17 13:00:00,678.0,679.08,678.0,679.08,1997.0,678.0,679.08,678.0,679.08,1997.0
2015-07-17 13:10:00,678.79,678.98,678.79,678.98,300.0,678.79,678.98,678.79,678.98,300.0
2015-07-17 13:20:00,678.82,679.33,678.82,679.33,700.0,678.82,679.33,678.82,679.33,700.0
2015-07-17 13:30:00,679.15,679.49,679.1,679.49,500.0,679.15,679.49,679.1,679.49,500.0
2015-07-17 13:40:00,678.81,679.38,678.8,679.38,847.0,678.81,679.38,678.8,679.38,847.0
2015-07-17 13:50:00,678.82,679.36,678.77,679.32,1655.0,678.82,679.36,678.77,679.32,1655.0
2015-07-17 14:00:00,679.02,679.34,678.45,679.28,5482.0,679.02,679.34,678.45,679.28,5482.0
2015-07-17 14:10:00,679.16,679.16,679.0,679.0,300.0,679.16,679.16,679.0,679.0,300.0
2015-07-17 14:20:00,678.6,678.7,677.68,678.23,7754.0,678.6,678.7,677.68,678.23,7754.0
2015-07-17 14:30:00,677.92,677.92,676.57,676.74,2050.0,677.92,677.92,676.57,676.74,2050.0
2015-07-17 14:40:00,676.14,676.67,675.83,675.97,2701.0,676.14,676.67,675.83,675.97,2701.0
2015-07-17 14:50:00,676.42,676.43,675.93,675.94,1200.0,676.42,676.43,675.93,675.94,1200.0
2015-07-17 15:00:00,675.95,675.95,675.27,675.53,1400.0,675.95,675.95,675.27,675.53,1400.0
2015-07-17 15:10:00,675.66,676.64,675.66,676.64,3394.0,675.66,676.64,675.66,676.64,3394.0
2015-07-17 15:20:00,676.56,677.8,676.56,677.8,1000.0,676.56,677.8,676.56,677.8,1000.0
2015-07-17 15:30:00,678.05,678.57,677.45,678.57,2561.0,678.05,678.57,677.45,678.57,2561.0
2015-07-17 15:40:00,677.81,678.64,677.61,677.65,2200.0,677.81,678.64,677.61,677.65,2200.0
2015-07-17 15:50:00,677.68,678.19,676.89,677.14,5366.0,677.68,678.19,676.89,677.14,5366.0
2015-07-20 09:30:00,677.43,679.1,676.0,677.28,5683.0,677.43,679.1,676.0,677.28,5683.0
2015-07-20 09:40:00,676.51,677.46,676.0,676.45,8234.0,676.51,677.46,676.0,676.45,8234.0
2015-07-20 09:50:00,676.44,677.0,675.46,675.47,11863.0,676.44,677.0,675.46,675.47,11863.0
2015-07-20 10:00:00,676.35,678.02,675.09,677.92,3407.0,676.35,678.02,675.09,677.92,3407.0
2015-07-20 10:10:00,677.91,678.35,675.41,675.71,5300.0,677.91,678.35,675.41,675.71,5300.0
2015-07-20 10:20:00,675.71,676.58,675.16,676.07,4700.0,675.71,676.58,675.16,676.07,4700.0
2015-07-20 10:30:00,676.41,677.43,675.59,675.6,6616.0,676.41,677.43,675.59,675.6,6616.0
2015-07-20 10:40:00,675.65,676.59,675.23,675.63,1500.0,675.65,676.59,675.23,675.63,1500.0
2015-07-20 10:50:00,675.84,675.85,675.19,675.32,1451.0,675.84,675.85,675.19,675.32,1451.0
2015-07-20 11:00:00,675.51,675.52,674.0,674.0,3300.0,675.51,675.52,674.0,674.0,3300.0
2015-07-20 11:10:00,674.72,675.41,672.0,674.76,8232.0,674.72,675.41,672.0,674.76,8232.0
2015-07-20 11:20:00,674.27,674.27,671.46,673.61,4900.0,674.27,674.27,671.46,673.61,4900.0
2015-07-20 11:30:00,673.79,673.86,672.0,673.86,6000.0,673.79,673.86,672.0,673.86,6000.0
2015-07-20 11:40:00,673.87,675.0,673.15,673.28,2792.0,673.87,675.0,673.15,673.28,2792.0
2015-07-20 11:50:00,674.12,674.7,673.25,673.97,4244.0,674.12,674.7,673.25,673.97,4244.0
2015-07-20 12:00:00,674.15,674.8,673.75,674.8,2100.0,674.15,674.8,673.75,674.8,2100.0
2015-07-20 12:10:00,674.17,675.18,673.17,674.07,2800.0,674.17,675.18,673.17,674.07,2800.0
2015-07-20 12:20:00,674.2,674.68,673.13,674.37,1700.0,674.2,674.68,673.13,674.37,1700.0
2015-07-20 12:30:00,675.14,675.48,674.29,675.48,3600.0,675.14,675.48,674.29,675.48,3600.0
2015-07-20 12:40:00,675.16,675.4,674.12,675.14,2250.0,675.16,675.4,674.12,675.14,2250.0
2015-07-20 12:50:00,675.1,676.52,675.09,676.13,5180.0,675.1,676.52,675.09,676.13,5180.0
2015-07-20 13:00:00,676.51,676.91,675.95,676.11,2400.0,676.51,676.91,675.95,676.11,2400.0
2015-07-20 13:10:00,676.06,676.3,676.06,676.3,800.0,676.06,676.3,676.06,676.3,800.0
2015-07-20 13:20:00,676.22,677.9,676.17,677.42,9553.0,676.22,677.9,676.17,677.42,9553.0
2015-07-20 13:30:00,677.19,677.53,676.89,676.93,1000.0,677.19,677.53,676.89,676.93,1000.0
2015-07-20 13:40:00,677.19,677.84,676.66,677.23,2600.0,677.19,677.84,676.66,677.23,2600.0
2015-07-20 13:50:00,677.1,678.25,677.1,677.51,2000.0,677.1,678.25,677.1,677.51,2000.0
2015-07-20 14:00:00,677.11,677.38,676.51,676.64,1100.0,677.11,677.38,676.51,676.64,1100.0
2015-07-20 14:10:00,676.85,676.86,676.25,676.27,1300.0,676.85,676.86,676.25,676.27,1300.0
2015-07-20 14:20:00,676.1,676.61,675.88,676.61,1800.0,676.1,676.61,675.88,676.61,1800.0
2015-07-20 14:30:00,676.74,677.11,675.71,675.71,1500.0,676.74,677.11,675.71,675.71,1500.0
2015-07-20 14:40:00,675.68,676.3,675.68,676.14,1810.0,675.68,676.3,675.68,676.14,1810.0
2015-07-20 14:50:00,675.98,675.98,675.43,675.5,900.0,675.98,675.98,675.43,675.5,900.0
2015-07-20 15:00:00,675.89,676.74,675.54,676.5,1874.0,675.89,676.74,675.54,676.5,1874.0
2015-07-20 15:10:00,676.74,676.74,675.12,675.68,2519.0,676.74,676.74,675.12,675.68,2519.0
2015-07-20 15:20:00,675.67,676.73,675.4,676.27,2800.0,675.67,676.73,675.4,676.27,2800.0
2015-07-20 15:30:00,676.58,676.81,675.9,675.9,4984.0,676.58,676.81,675.9,675.9,4984.0
2015-07-20 15:40:00,676.16,676.24,675.2,675.83,3002.0,676.16,676.24,675.2,675.83,3002.0
2015-07-20 15:50:00,675.69,676.31,675.49,675.99,8288.0,675.69,676.31,675.49,675.99,8288.0
2015-07-21 09:30:00,675.73,677.8,674.0,674.1,4043.0,675.73,677.8,674.0,674.1,4043.0
2015-07-21 09:40:00,675.01,676.46,673.84,675.08,4530.0,675.01,676.46,673.84,675.08,4530.0
2015-07-21 09:50:00,674.92,675.03,672.58,674.05,4409.0,674.92,675.03,672.58,674.05,4409.0
2015-07-21 10:00:00,673.86,675.21,672.87,673.21,4200.0,673.86,675.21,672.87,673.21,4200.0
2015-07-21 10:10:00,673.0,673.21,672.36,673.21,1400.0,673.0,673.21,672.36,673.21,1400.0
2015-07-21 10:20:00,673.47,673.47,672.91,672.96,750.0,673.47,673.47,672.91,672.96,750.0
2015-07-21 10:30:00,672.81,674.94,672.77,673.68,5045.0,672.81,674.94,672.77,673.68,5045.0
2015-07-21 10:40:00,672.88,673.21,672.6,673.01,650.0,672.88,673.21,672.6,673.01,650.0
2015-07-21 10:50:00,672.81,673.31,671.9,672.3,3800.0,672.81,673.31,671.9,672.3,3800.0
2015-07-21 11:00:00,672.8,672.8,671.81,671.81,1950.0,672.8,672.8,671.81,671.81,1950.0
2015-07-21 11:10:00,671.96,672.56,670.45,670.9,3400.0,671.96,672.56,670.45,670.9,3400.0
2015-07-21 11:20:00,670.67,670.67,669.9,669.96,3630.0,670.67,670.67,669.9,669.96,3630.0
2015-07-21 11:30:00,669.42,669.42,669.0,669.0,920.0,669.42,669.42,669.0,669.0,920.0
2015-07-21 11:40:00,669.3,669.72,669.0,669.72,800.0,669.3,669.72,669.0,669.72,800.0
2015-07-21 11:50:00,669.51,672.92,669.42,672.68,5302.0,669.51,672.92,669.42,672.68,5302.0
2015-07-21 12:00:00,672.22,673.82,672.22,673.6,10158.0,672.22,673.82,672.22,673.6,10158.0
2015-07-21 12:10:00,673.55,674.01,673.42,673.44,2700.0,673.55,674.01,673.42,673.44,2700.0
2015-07-21 12:20:00,673.1,673.21,673.1,673.1,1500.0,673.1,673.21,673.1,673.1,1500.0
2015-07-21 12:30:00,672.53,673.38,672.32,672.44,10399.0,672.53,673.38,672.32,672.44,10399.0
2015-07-21 12:40:00,672.81,672.81,671.19,671.19,1198.0,672.81,672.81,671.19,671.19,1198.0
2015-07-21 12:50:00,671.35,671.39,670.23,671.37,1700.0,671.35,671.39,670.23,671.37,1700.0
2015-07-21 13:00:00,670.92,671.01,670.92,671.01,200.0,670.92,671.01,670.92,671.01,200.0
2015-07-21 13:10:00,670.98,671.99,670.97,671.99,550.0,670.98,671.99,670.97,671.99,550.0
2015-07-21 13:20:00,672.0,672.37,672.0,672.37,600.0,672.0,672.37,672.0,672.37,600.0
2015-07-21 13:30:00,672.8,672.8,672.29,672.29,200.0,672.8,672.8,672.29,672.29,200.0
2015-07-21 13:40:00,672.75,672.75,672.19,672.49,1000.0,672.75,672.75,672.19,672.49,1000.0
2015-07-21 13:50:00,672.31,672.31,671.94,672.15,634.0,672.31,672.31,671.94,672.15,634.0
2015-07-21 14:00:00,672.0,672.0,670.44,670.44,400.0,672.0,672.0,670.44,670.44,400.0
2015-07-21 14:10:00,670.85,670.91,670.21,670.9,2543.0,670.85,670.91,670.21,670.9,2543.0
2015-07-21 14:20:00,671.51,672.06,671.11,671.81,830.0,671.51,672.06,671.11,671.81,830.0
2015-07-21 14:30:00,671.52,671.52,671.52,671.52,100.0,671.52,671.52,671.52,671.52,100.0
2015-07-21 14:40:00,670.71,671.85,670.71,671.85,200.0,670.71,671.85,670.71,671.85,200.0
2015-07-21 14:50:00,671.97,672.55,671.61,671.61,500.0,671.97,672.55,671.61,671.61,500.0
2015-07-21 15:00:00,672.16,672.16,671.18,671.64,3588.0,672.16,672.16,671.18,671.64,3588.0
2015-07-21 15:10:00,671.86,671.89,671.0,671.62,5414.0,671.86,671.89,671.0,671.62,5414.0
2015-07-21 15:20:00,671.68,672.42,671.68,672.42,1400.0,671.68,672.42,671.68,672.42,1400.0
2015-07-21 15:30:00,672.06,672.72,671.36,672.72,2300.0,672.06,672.72,671.36,672.72,2300.0
2015-07-21 15:40:00,672.67,672.83,671.88,672.61,4400.0,672.67,672.83,671.88,672.61,4400.0
2015-07-21 15:50:00,672.53,673.19,671.25,672.28,10822.0,672.53,673.19,671.25,672.28,10822.0
2015-07-22 09:30:00,671.62,676.29,671.13,671.13,2359.0,671.62,676.29,671.13,671.13,2359.0
2015-07-22 09:40:00,672.67,675.11,672.4,674.18,2957.0,672.67,675.11,672.4,674.18,2957.0
2015-07-22 09:50:00,674.47,674.64,673.54,674.4,3400.0,674.47,674.64,673.54,674.4,3400.0
2015-07-22 10:00:00,673.78,674.31,672.62,673.15,4784.0,673.78,674.31,672.62,673.15,4784.0
2015-07-22 10:10:00,673.18,673.18,672.59,673.03,800.0,673.18,673.18,672.59,673.03,800.0
2015-07-22 10:20:00,672.79,672.83,671.36,671.36,2500.0,672.79,672.83,671.36,671.36,2500.0
2015-07-22 10:30:00,671.99,672.22,671.99,672.22,300.0,671.99,672.22,671.99,672.22,300.0
2015-07-22 10:40:00,672.51,673.22,672.11,672.11,900.0,672.51,673.22,672.11,672.11,900.0
2015-07-22 10:50:00,673.09,674.28,672.91,673.94,1300.0,673.09,674.28,672.91,673.94,1300.0
2015-07-22 11:00:00,673.37,673.79,673.2,673.2,1500.0,673.37,673.79,673.2,673.2,1500.0
2015-07-22 11:10:00,673.56,673.62,673.27,673.58,800.0,673.56,673.62,673.27,673.58,800.0
2015-07-22 11:20:00,673.25,673.26,672.3,672.3,1000.0,673.25,673.26,672.3,672.3,1000.0
2015-07-22 11:30:00,672.38,673.1,672.38,673.05,800.0,672.38,673.1,672.38,673.05,800.0
2015-07-22 11:40:00,673.11,674.03,673.11,673.71,1774.0,673.11,674.03,673.11,673.71,1774.0
2015-07-22 11:50:00,673.52,674.23,673.52,674.08,500.0,673.52,674.23,673.52,674.08,500.0
2015-07-22 12:00:00,674.44,674.87,673.62,673.63,1957.0,674.44,674.87,673.62,673.63,1957.0
2015-07-22 12:10:00,674.37,674.78,674.37,674.78,300.0,674.37,674.78,674.37,674.78,300.0
2015-07-22 12:20:00,674.85,674.85,674.44,674.44,500.0,674.85,674.85,674.44,674.44,500.0
2015-07-22 12:30:00,673.76,674.49,673.76,674.49,500.0,673.76,674.49,673.76,674.49,500.0
2015-07-22 12:40:00,674.83,674.98,674.83,674.98,208.0,674.83,674.98,674.83,674.98,208.0
2015-07-22 12:50:00,675.2,675.2,674.71,674.71,800.0,675.2,675.2,674.71,674.71,800.0
2015-07-22 13:00:00,674.79,675.31,674.48,674.84,700.0,674.79,675.31,674.48,674.84,700.0
2015-07-22 13:10:00,674.84,674.84,674.35,674.65,400.0,674.84,674.84,674.35,674.65,400.0
2015-07-22 13:20:00,675.09,675.53,675.09,675.53,550.0,675.09,675.53,675.09,675.53,550.0
2015-07-22 13:30:00,675.68,675.92,675.5,675.5,1500.0,675.68,675.92,675.5,675.5,1500.0
2015-07-22 13:40:00,675.65,676.47,675.55,675.64,1627.0,675.65,676.47,675.55,675.64,1627.0
2015-07-22 13:50:00,675.5,675.72,674.96,675.64,3927.0,675.5,675.72,674.96,675.64,3927.0
2015-07-22 14:00:00,675.84,675.84,674.92,675.38,2998.0,675.84,675.84,674.92,675.38,2998.0
2015-07-22 14:10:00,675.75,676.36,675.75,676.36,519.0,675.75,676.36,675.75,676.36,519.0
2015-07-22 14:20:00,676.76,677.63,676.76,677.23,912.0,676.76,677.63,676.76,677.23,912.0
2015-07-22 14:30:00,677.4,678.05,677.28,677.47,1800.0,677.4,678.05,677.28,677.47,1800.0
2015-07-22 14:40:00,677.53,677.53,676.67,677.33,600.0,677.53,677.53,676.67,677.33,600.0
2015-07-22 14:50:00,677.09,677.34,676.71,676.82,1000.0,677.09,677.34,676.71,676.82,1000.0
2015-07-22 15:00:00,676.82,677.58,676.82,677.58,1400.0,676.82,677.58,676.82,677.58,1400.0
2015-07-22 15:10:00,677.27,677.27,677.07,677.12,755.0,677.27,677.27,677.07,677.12,755.0
2015-07-22 15:20:00,676.86,677.08,676.49,676.85,1908.0,676.86,677.08,676.49,676.85,1908.0
2015-07-22 15:30:00,677.22,677.41,676.49,677.41,1200.0,677.22,677.41,676.49,677.41,1200.0
2015-07-22 15:40:00,676.91,677.13,676.21,676.87,1800.0,676.91,677.13,676.21,676.87,1800.0
2015-07-22 15:50:00,676.88,677.91,676.16,677.32,9765.0,676.88,677.91,676.16,677.32,9765.0
2015-07-23 09:30:00,680.03,680.03,676.6,677.24,4215.0,680.03,680.03,676.6,677.24,4215.0
2015-07-23 09:40:00,676.66,678.12,676.49,678.12,3072.0,676.66,678.12,676.49,678.12,3072.0
2015-07-23 09:50:00,677.36,677.36,676.66,677.0,300.0,677.36,677.36,676.66,677.0,300.0
2015-07-23 10:00:00,677.4,678.12,676.91,677.9,1400.0,677.4,678.12,676.91,677.9,1400.0
2015-07-23 10:10:00,678.11,678.12,677.51,677.54,1100.0,678.11,678.12,677.51,677.54,1100.0
2015-07-23 10:20:00,677.81,677.99,677.7,677.99,900.0,677.81,677.99,677.7,677.99,900.0
2015-07-23 10:30:00,677.66,678.38,677.66,678.38,900.0,677.66,678.38,677.66,678.38,900.0
2015-07-23 10:40:00,679.35,680.0,678.86,680.0,1100.0,679.35,680.0,678.86,680.0,1100.0
2015-07-23 10:50:00,680.65,681.75,680.44,681.74,1831.0,680.65,681.75,680.44,681.74,1831.0
2015-07-23 11:00:00,681.73,682.49,681.73,682.15,1700.0,681.73,682.49,681.73,682.15,1700.0
2015-07-23 11:10:00,682.49,683.64,681.98,683.43,3100.0,682.49,683.64,681.98,683.43,3100.0
2015-07-23 11:20:00,683.07,683.84,682.62,683.78,3450.0,683.07,683.84,682.62,683.78,3450.0
2015-07-23 11:30:00,683.96,684.6,683.59,684.26,5456.0,683.96,684.6,683.59,684.26,5456.0
2015-07-23 11:40:00,684.0,684.28,682.78,683.22,3589.0,684.0,684.28,682.78,683.22,3589.0
2015-07-23 11:50:00,681.87,682.51,681.67,681.67,900.0,681.87,682.51,681.67,681.67,900.0
2015-07-23 12:00:00,681.6,682.1,680.98,681.25,1600.0,681.6,682.1,680.98,681.25,1600.0
2015-07-23 12:10:00,680.86,681.15,680.44,680.69,1400.0,680.86,681.15,680.44,680.69,1400.0
2015-07-23 12:20:00,680.52,681.81,680.52,681.62,800.0,680.52,681.81,680.52,681.62,800.0
2015-07-23 12:30:00,681.59,681.59,680.7,680.9,1000.0,681.59,681.59,680.7,680.9,1000.0
2015-07-23 12:40:00,681.36,681.36,680.28,680.87,1290.0,681.36,681.36,680.28,680.87,1290.0
2015-07-23 12:50:00,680.78,680.9,680.6,680.89,500.0,680.78,680.9,680.6,680.89,500.0
2015-07-23 13:00:00,681.11,681.76,681.11,681.64,810.0,681.11,681.76,681.11,681.64,810.0
2015-07-23 13:10:00,681.35,681.63,681.28,681.39,1675.0,681.35,681.63,681.28,681.39,1675.0
2015-07-23 13:20:00,681.12,681.38,681.12,681.3,400.0,681.12,681.38,681.12,681.3,400.0
2015-07-23 13:30:00,681.02,681.56,680.7,681.38,5306.0,681.02,681.56,680.7,681.38,5306.0
2015-07-23 13:40:00,680.51,681.43,680.35,680.93,1100.0,680.51,681.43,680.35,680.93,1100.0
2015-07-23 13:50:00,680.92,681.17,680.23,680.32,500.0,680.92,681.17,680.23,680.32,500.0
2015-07-23 14:00:00,680.37,680.81,680.0,680.81,2000.0,680.37,680.81,680.0,680.81,2000.0
2015-07-23 14:10:00,680.04,680.73,680.04,680.72,1147.0,680.04,680.73,680.04,680.72,1147.0
2015-07-23 14:20:00,680.1,681.2,680.1,681.2,1787.0,680.1,681.2,680.1,681.2,1787.0
2015-07-23 14:30:00,680.89,680.89,679.73,680.1,1912.0,680.89,680.89,679.73,680.1,1912.0
2015-07-23 14:40:00,680.02,680.02,679.34,679.94,800.0,680.02,680.02,679.34,679.94,800.0
2015-07-23 14:50:00,679.95,680.12,679.26,679.63,1500.0,679.95,680.12,679.26,679.63,1500.0
2015-07-23 15:00:00,679.57,680.04,678.86,680.04,2153.0,679.57,680.04,678.86,680.04,2153.0
2015-07-23 15:10:00,679.42,679.59,679.16,679.2,2250.0,679.42,679.59,679.16,679.2,2250.0
2015-07-23 15:20:00,679.54,679.75,679.03,679.03,1600.0,679.54,679.75,679.03,679.03,1600.0
2015-07-23 15:30:00,679.26,680.63,679.02,680.46,5460.0,679.26,680.63,679.02,680.46,5460.0
2015-07-23 15:40:00,680.79,681.29,680.48,681.08,6609.0,680.79,681.29,680.48,681.08,6609.0
2015-07-23 15:50:00,681.08,681.96,680.19,681.57,15700.0,681.08,681.96,680.19,681.57,15700.0
2015-07-24 09:30:00,681.66,681.66,678.98,680.06,2041.0,681.66,681.66,678.98,680.06,2041.0
2015-07-24 09:40:00,680.1,682.1,679.46,680.92,4041.0,680.1,682.1,679.46,680.92,4041.0
2015-07-24 09:50:00,679.6,683.63,679.6,683.29,2900.0,679.6,683.63,679.6,683.29,2900.0
2015-07-24 10:00:00,682.63,682.63,680.68,681.23,3319.0,682.63,682.63,680.68,681.23,3319.0
2015-07-24 10:10:00,681.15,681.17,680.1,681.08,3000.0,681.15,681.17,680.1,681.08,3000.0
2015-07-24 10:20:00,680.58,680.83,680.01,680.62,5179.0,680.58,680.83,680.01,680.62,5179.0
2015-07-24 10:30:00,680.1,680.25,679.57,679.88,3200.0,680.1,680.25,679.57,679.88,3200.0
2015-07-24 10:40:00,679.42,679.7,677.91,677.91,2700.0,679.42,679.7,677.91,677.91,2700.0
2015-07-24 10:50:00,678.21,678.97,678.16,678.59,7564.0,678.21,678.97,678.16,678.59,7564.0
2015-07-24 11:00:00,678.49,679.23,678.49,679.23,1200.0,678.49,679.23,678.49,679.23,1200.0
2015-07-24 11:10:00,679.99,679.99,678.68,679.0,2245.0,679.99,679.99,678.68,679.0,2245.0
2015-07-24 11:20:00,679.21,679.56,677.95,678.35,4090.0,679.21,679.56,677.95,678.35,4090.0
2015-07-24 11:30:00,678.27,678.9,677.97,678.24,6250.0,678.27,678.9,677.97,678.24,6250.0
2015-07-24 11:40:00,678.25,678.38,678.06,678.18,1400.0,678.25,678.38,678.06,678.18,1400.0
2015-07-24 11:50:00,678.16,678.21,677.15,677.15,1611.0,678.16,678.21,677.15,677.15,1611.0
2015-07-24 12:00:00,677.19,677.39,677.02,677.35,800.0,677.19,677.39,677.02,677.35,800.0
2015-07-24 12:10:00,677.32,677.6,677.27,677.6,400.0,677.32,677.6,677.27,677.6,400.0
2015-07-24 12:20:00,677.49,677.7,676.31,676.81,2806.0,677.49,677.7,676.31,676.81,2806.0
2015-07-24 12:30:00,677.13,677.29,676.67,677.01,1420.0,677.13,677.29,676.67,677.01,1420.0
2015-07-24 12:40:00,676.91,676.91,676.44,676.91,800.0,676.91,676.91,676.44,676.91,800.0
2015-07-24 12:50:00,676.93,676.93,676.61,676.65,1083.0,676.93,676.93,676.61,676.65,1083.0
2015-07-24 13:00:00,676.56,677.67,676.56,677.58,1679.0,676.56,677.67,676.56,677.58,1679.0
2015-07-24 13:10:00,677.41,677.74,677.4,677.67,1100.0,677.41,677.74,677.4,677.67,1100.0
2015-07-24 13:20:00,677.91,678.0,677.26,678.0,1400.0,677.91,678.0,677.26,678.0,1400.0
2015-07-24 13:30:00,678.06,678.06,677.09,677.39,1346.0,678.06,678.06,677.09,677.39,1346.0
2015-07-24 13:40:00,677.03,678.54,676.73,678.12,5900.0,677.03,678.54,676.73,678.12,5900.0
2015-07-24 13:50:00,678.32,678.32,677.38,677.38,2200.0,678.32,678.32,677.38,677.38,2200.0
2015-07-24 14:00:00,676.55,676.58,675.05,675.05,1698.0,676.55,676.58,675.05,675.05,1698.0
2015-07-24 14:10:00,675.36,675.66,674.17,674.35,2200.0,675.36,675.66,674.17,674.35,2200.0
2015-07-24 14:20:00,674.49,674.78,673.8,674.78,1100.0,674.49,674.78,673.8,674.78,1100.0
2015-07-24 14:30:00,674.61,674.99,674.15,674.58,2100.0,674.61,674.99,674.15,674.58,2100.0
2015-07-24 14:40:00,674.5,675.92,674.5,675.92,600.0,674.5,675.92,674.5,675.92,600.0
2015-07-24 14:50:00,675.25,675.87,674.34,674.93,2300.0,675.25,675.87,674.34,674.93,2300.0
2015-07-24 15:00:00,674.53,675.25,674.16,674.77,2300.0,674.53,675.25,674.16,674.77,2300.0
2015-07-24 15:10:00,675.2,675.42,674.79,675.19,2300.0,675.2,675.42,674.79,675.19,2300.0
2015-07-24 15:20:00,674.7,676.08,674.59,675.06,2400.0,674.7,676.08,674.59,675.06,2400.0
2015-07-24 15:30:00,674.89,675.44,674.03,674.58,1855.0,674.89,675.44,674.03,674.58,1855.0
2015-07-24 15:40:00,674.32,675.53,674.26,674.71,2300.0,674.32,675.53,674.26,674.71,2300.0
2015-07-24 15:50:00,674.25,675.86,674.24,675.78,8606.0,674.25,675.86,674.24,675.78,8606.0
2015-07-27 09:30:00,674.07,674.07,669.14,670.34,6204.0,674.07,674.07,669.14,670.34,6204.0
2015-07-27 09:40:00,670.26,670.26,668.01,668.85,3372.0,670.26,670.26,668.01,668.85,3372.0
2015-07-27 09:50:00,669.28,670.91,669.28,670.24,1300.0,669.28,670.91,669.28,670.24,1300.0
2015-07-27 10:00:00,669.35,669.41,667.49,668.1,2349.0,669.35,669.41,667.49,668.1,2349.0
2015-07-27 10:10:00,668.32,671.55,668.31,671.55,2500.0,668.32,671.55,668.31,671.55,2500.0
2015-07-27 10:20:00,671.55,671.55,671.55,671.55,0.0,671.55,671.55,671.55,671.55,0.0
2015-07-27 10:30:00,672.08,674.31,672.08,674.29,3200.0,672.08,674.31,672.08,674.29,3200.0
2015-07-27 10:40:00,673.73,674.19,672.6,673.58,1900.0,673.73,674.19,672.6,673.58,1900.0
2015-07-27 10:50:00,671.97,673.37,671.18,671.53,1300.0,671.97,673.37,671.18,671.53,1300.0
2015-07-27 11:00:00,672.31,673.63,671.1,672.81,2547.0,672.31,673.63,671.1,672.81,2547.0
2015-07-27 11:10:00,672.51,672.55,671.01,671.01,1300.0,672.51,672.55,671.01,671.01,1300.0
2015-07-27 11:20:00,671.04,671.77,670.5,670.5,1700.0,671.04,671.77,670.5,670.5,1700.0
2015-07-27 11:30:00,670.78,671.24,670.64,671.24,1450.0,670.78,671.24,670.64,671.24,1450.0
2015-07-27 11:40:00,672.38,673.44,672.38,672.53,900.0,672.38,673.44,672.38,672.53,900.0
2015-07-27 11:50:00,672.39,673.94,671.67,673.83,1502.0,672.39,673.94,671.67,673.83,1502.0
2015-07-27 12:00:00,673.81,674.54,672.86,673.98,3500.0,673.81,674.54,672.86,673.98,3500.0
2015-07-27 12:10:00,673.59,674.63,673.32,673.96,1628.0,673.59,674.63,673.32,673.96,1628.0
2015-07-27 12:20:00,674.51,674.52,673.39,673.73,1600.0,674.51,674.52,673.39,673.73,1600.0
2015-07-27 12:30:00,673.79,674.88,673.59,674.07,1400.0,673.79,674.88,673.59,674.07,1400.0
2015-07-27 12:40:00,673.59,674.34,673.18,673.41,4390.0,673.59,674.34,673.18,673.41,4390.0
2015-07-27 12:50:00,672.95,673.99,672.57,673.99,1600.0,672.95,673.99,672.57,673.99,1600.0
2015-07-27 13:00:00,673.62,674.18,673.58,674.0,3200.0,673.62,674.18,673.58,674.0,3200.0
2015-07-27 13:10:00,673.6,674.11,673.49,673.72,1500.0,673.6,674.11,673.49,673.72,1500.0
2015-07-27 13:20:00,673.31,674.88,672.54,674.74,3967.0,673.31,674.88,672.54,674.74,3967.0
2015-07-27 13:30:00,674.76,674.81,673.57,673.91,2936.0,674.76,674.81,673.57,673.91,2936.0
2015-07-27 13:40:00,673.24,674.61,673.24,674.61,2100.0,673.24,674.61,673.24,674.61,2100.0
2015-07-27 13:50:00,675.0,675.62,673.96,674.15,2405.0,675.0,675.62,673.96,674.15,2405.0
2015-07-27 14:00:00,673.62,675.08,673.53,674.99,2300.0,673.62,675.08,673.53,674.99,2300.0
2015-07-27 14:10:00,674.55,676.73,673.89,676.73,1900.0,674.55,676.73,673.89,676.73,1900.0
2015-07-27 14:20:00,676.16,676.55,675.15,675.59,3800.0,676.16,676.55,675.15,675.59,3800.0
2015-07-27 14:30:00,674.57,675.87,673.68,675.09,3827.0,674.57,675.87,673.68,675.09,3827.0
2015-07-27 14:40:00,676.19,676.19,674.25,675.11,700.0,676.19,676.19,674.25,675.11,700.0
2015-07-27 14:50:00,675.35,675.35,674.12,674.12,1000.0,675.35,675.35,674.12,674.12,1000.0
2015-07-27 15:00:00,674.02,674.03,672.99,673.39,2485.0,674.02,674.03,672.99,673.39,2485.0
2015-07-27 15:10:00,674.38,674.38,672.02,672.02,1200.0,674.38,674.38,672.02,672.02,1200.0
2015-07-27 15:20:00,671.98,673.78,671.98,673.78,4804.0,671.98,673.78,671.98,673.78,4804.0
2015-07-27 15:30:00,673.19,673.75,672.76,673.06,3426.0,673.19,673.75,672.76,673.06,3426.0
2015-07-27 15:40:00,672.55,673.72,672.55,673.22,5257.0,672.55,673.72,672.55,673.22,5257.0
2015-07-27 15:50:00,672.98,675.16,672.79,674.87,9443.0,672.98,675.16,672.79,674.87,9443.0
2015-07-28 09:30:00,675.55,676.33,672.98,674.94,3933.0,675.55,676.33,672.98,674.94,3933.0
2015-07-28 09:40:00,673.05,675.55,673.05,674.29,2379.0,673.05,675.55,673.05,674.29,2379.0
2015-07-28 09:50:00,673.77,674.97,673.68,674.97,802.0,673.77,674.97,673.68,674.97,802.0
2015-07-28 10:00:00,676.23,676.23,674.46,674.5,1360.0,676.23,676.23,674.46,674.5,1360.0
2015-07-28 10:10:00,675.93,677.5,674.5,676.23,3043.0,675.93,677.5,674.5,676.23,3043.0
2015-07-28 10:20:00,676.02,676.02,675.26,675.26,500.0,676.02,676.02,675.26,675.26,500.0
2015-07-28 10:30:00,675.39,675.61,674.49,674.53,600.0,675.39,675.61,674.49,674.53,600.0
2015-07-28 10:40:00,675.0,675.85,674.81,675.85,700.0,675.0,675.85,674.81,675.85,700.0
2015-07-28 10:50:00,675.86,675.86,674.99,674.99,500.0,675.86,675.86,674.99,674.99,500.0
2015-07-28 11:00:00,676.14,677.28,675.55,676.97,3400.0,676.14,677.28,675.55,676.97,3400.0
2015-07-28 11:10:00,677.39,678.4,677.01,678.15,2094.0,677.39,678.4,677.01,678.15,2094.0
2015-07-28 11:20:00,678.36,680.36,676.53,679.85,3267.0,678.36,680.36,676.53,679.85,3267.0
2015-07-28 11:30:00,680.21,680.97,679.44,679.44,1800.0,680.21,680.97,679.44,679.44,1800.0
2015-07-28 11:40:00,680.17,680.59,680.04,680.59,600.0,680.17,680.59,680.04,680.59,600.0
2015-07-28 11:50:00,679.86,679.86,679.3,679.3,2300.0,679.86,679.86,679.3,679.3,2300.0
2015-07-28 12:00:00,679.29,680.88,679.29,680.48,1400.0,679.29,680.88,679.29,680.48,1400.0
2015-07-28 12:10:00,680.33,682.4,680.06,682.4,7100.0,680.33,682.4,680.06,682.4,7100.0
2015-07-28 12:20:00,683.44,683.56,682.63,683.56,1300.0,683.44,683.56,682.63,683.56,1300.0
2015-07-28 12:30:00,683.26,683.72,682.93,683.72,1865.0,683.26,683.72,682.93,683.72,1865.0
2015-07-28 12:40:00,683.64,684.93,683.6,684.23,3840.0,683.64,684.93,683.6,684.23,3840.0
2015-07-28 12:50:00,684.47,685.46,684.31,685.23,1800.0,684.47,685.46,684.31,685.23,1800.0
2015-07-28 13:00:00,684.91,686.58,684.89,686.22,2152.0,684.91,686.58,684.89,686.22,2152.0
2015-07-28 13:10:00,686.77,687.04,686.51,686.9,1862.0,686.77,687.04,686.51,686.9,1862.0
2015-07-28 13:20:00,686.78,686.78,684.55,685.41,1719.0,686.78,686.78,684.55,685.41,1719.0
2015-07-28 13:30:00,684.96,685.76,684.1,685.63,4305.0,684.96,685.76,684.1,685.63,4305.0
2015-07-28 13:40:00,686.0,686.87,685.57,685.84,1646.0,686.0,686.87,685.57,685.84,1646.0
2015-07-28 13:50:00,686.0,686.09,685.63,685.73,1932.0,686.0,686.09,685.63,685.73,1932.0
2015-07-28 14:00:00,685.34,686.75,685.34,686.21,2515.0,685.34,686.75,685.34,686.21,2515.0
2015-07-28 14:10:00,686.14,686.31,685.55,686.31,1666.0,686.14,686.31,685.55,686.31,1666.0
2015-07-28 14:20:00,686.58,686.97,686.05,686.05,3806.0,686.58,686.97,686.05,686.05,3806.0
2015-07-28 14:30:00,686.5,686.55,685.08,685.86,1900.0,686.5,686.55,685.08,685.86,1900.0
2015-07-28 14:40:00,685.84,685.99,685.24,685.33,2200.0,685.84,685.99,685.24,685.33,2200.0
2015-07-28 14:50:00,685.64,686.6,685.41,686.47,2877.0,685.64,686.6,685.41,686.47,2877.0
2015-07-28 15:00:00,686.46,686.46,685.04,685.49,2317.0,686.46,686.46,685.04,685.49,2317.0
2015-07-28 15:10:00,685.65,685.94,685.38,685.89,1909.0,685.65,685.94,685.38,685.89,1909.0
2015-07-28 15:20:00,686.25,686.26,685.05,685.05,2050.0,686.25,686.26,685.05,685.05,2050.0
2015-07-28 15:30:00,685.38,685.93,685.02,685.91,2718.0,685.38,685.93,685.02,685.91,2718.0
2015-07-28 15:40:00,686.16,687.39,685.85,686.76,8139.0,686.16,687.39,685.85,686.76,8139.0
2015-07-28 15:50:00,686.02,687.42,686.02,686.83,16534.0,686.02,687.42,686.02,686.83,16534.0
2015-07-29 09:30:00,688.58,688.58,686.42,686.68,2599.0,688.58,688.58,686.42,686.68,2599.0
2015-07-29 09:40:00,687.28,687.68,684.61,685.29,4156.0,687.28,687.68,684.61,685.29,4156.0
2015-07-29 09:50:00,684.76,686.18,684.0,685.8,4248.0,684.76,686.18,684.0,685.8,4248.0
2015-07-29 10:00:00,685.36,687.52,684.77,687.5,2300.0,685.36,687.52,684.77,687.5,2300.0
2015-07-29 10:10:00,686.92,686.92,685.75,686.57,1665.0,686.92,686.92,685.75,686.57,1665.0
2015-07-29 10:20:00,687.1,687.1,685.66,685.66,1798.0,687.1,687.1,685.66,685.66,1798.0
2015-07-29 10:30:00,686.62,686.98,686.08,686.22,800.0,686.62,686.98,686.08,686.22,800.0
2015-07-29 10:40:00,686.51,687.25,684.98,684.99,2900.0,686.51,687.25,684.98,684.99,2900.0
2015-07-29 10:50:00,684.61,685.13,684.04,684.93,2112.0,684.61,685.13,684.04,684.93,2112.0
2015-07-29 11:00:00,684.87,686.31,684.87,685.24,2404.0,684.87,686.31,684.87,685.24,2404.0
2015-07-29 11:10:00,685.38,685.56,683.66,683.66,2700.0,685.38,685.56,683.66,683.66,2700.0
2015-07-29 11:20:00,684.14,684.24,683.19,683.49,1500.0,684.14,684.24,683.19,683.49,1500.0
2015-07-29 11:30:00,683.57,685.87,683.57,685.86,1000.0,683.57,685.87,683.57,685.86,1000.0
2015-07-29 11:40:00,685.54,686.14,685.49,685.99,2054.0,685.54,686.14,685.49,685.99,2054.0
2015-07-29 11:50:00,685.68,686.23,685.13,685.79,2213.0,685.68,686.23,685.13,685.79,2213.0
2015-07-29 12:00:00,686.14,686.14,684.4,684.42,1428.0,686.14,686.14,684.4,684.42,1428.0
2015-07-29 12:10:00,685.5,685.5,685.32,685.36,400.0,685.5,685.5,685.32,685.36,400.0
2015-07-29 12:20:00,686.01,686.51,686.01,686.51,300.0,686.01,686.51,686.01,686.51,300.0
2015-07-29 12:30:00,686.66,687.0,686.22,686.66,1600.0,686.66,687.0,686.22,686.66,1600.0
2015-07-29 12:40:00,686.97,686.97,686.97,686.97,100.0,686.97,686.97,686.97,686.97,100.0
2015-07-29 12:50:00,687.39,687.39,686.6,686.6,1890.0,687.39,687.39,686.6,686.6,1890.0
2015-07-29 13:00:00,686.61,686.61,685.76,685.76,1400.0,686.61,686.61,685.76,685.76,1400.0
2015-07-29 13:10:00,685.81,686.5,685.81,686.5,1747.0,685.81,686.5,685.81,686.5,1747.0
2015-07-29 13:20:00,686.17,686.22,685.75,686.0,400.0,686.17,686.22,685.75,686.0,400.0
2015-07-29 13:30:00,686.0,686.0,685.0,685.46,1275.0,686.0,686.0,685.0,685.46,1275.0
2015-07-29 13:40:00,686.33,686.37,685.48,685.48,2100.0,686.33,686.37,685.48,685.48,2100.0
2015-07-29 13:50:00,685.56,685.56,685.09,685.09,600.0,685.56,685.56,685.09,685.09,600.0
2015-07-29 14:00:00,684.69,686.91,684.06,686.35,4211.0,684.69,686.91,684.06,686.35,4211.0
2015-07-29 14:10:00,685.45,687.47,685.45,687.45,910.0,685.45,687.47,685.45,687.45,910.0
2015-07-29 14:20:00,687.5,687.91,686.57,687.09,3650.0,687.5,687.91,686.57,687.09,3650.0
2015-07-29 14:30:00,687.09,689.88,687.02,689.88,3500.0,687.09,689.88,687.02,689.88,3500.0
2015-07-29 14:40:00,690.0,691.38,689.99,690.72,1699.0,690.0,691.38,689.99,690.72,1699.0
2015-07-29 14:50:00,691.18,691.23,690.74,691.23,500.0,691.18,691.23,690.74,691.23,500.0
2015-07-29 15:00:00,690.66,691.01,689.23,689.74,2800.0,690.66,691.01,689.23,689.74,2800.0
2015-07-29 15:10:00,690.06,691.29,690.06,690.95,1300.0,690.06,691.29,690.06,690.95,1300.0
2015-07-29 15:20:00,690.76,692.22,690.76,692.05,2300.0,690.76,692.22,690.76,692.05,2300.0
2015-07-29 15:30:00,692.46,692.51,690.54,691.34,3800.0,692.46,692.51,690.54,691.34,3800.0
2015-07-29 15:40:00,691.91,693.11,691.89,692.57,4800.0,691.91,693.11,691.89,692.57,4800.0
2015-07-29 15:50:00,692.95,693.57,692.5,692.57,12548.0,692.95,693.57,692.5,692.57,12548.0
2015-07-30 09:30:00,693.54,693.96,691.53,692.66,4047.0,693.54,693.96,691.53,692.66,4047.0
2015-07-30 09:40:00,693.13,693.91,691.5,693.76,3724.0,693.13,693.91,691.5,693.76,3724.0
2015-07-30 09:50:00,694.16,696.14,694.16,694.68,1600.0,694.16,696.14,694.16,694.68,1600.0
2015-07-30 10:00:00,695.01,695.81,692.84,692.84,2137.0,695.01,695.81,692.84,692.84,2137.0
2015-07-30 10:10:00,693.04,693.04,691.23,692.6,2100.0,693.04,693.04,691.23,692.6,2100.0
2015-07-30 10:20:00,692.57,693.28,691.38,691.49,1300.0,692.57,693.28,691.38,691.49,1300.0
2015-07-30 10:30:00,691.44,692.05,690.45,691.5,2400.0,691.44,692.05,690.45,691.5,2400.0
2015-07-30 10:40:00,691.53,691.67,688.76,689.84,3400.0,691.53,691.67,688.76,689.84,3400.0
2015-07-30 10:50:00,689.61,690.14,688.43,688.43,1200.0,689.61,690.14,688.43,688.43,1200.0
2015-07-30 11:00:00,688.97,690.84,688.37,688.37,3167.0,688.97,690.84,688.37,688.37,3167.0
2015-07-30 11:10:00,688.71,691.52,688.71,691.52,1100.0,688.71,691.52,688.71,691.52,1100.0
2015-07-30 11:20:00,691.62,693.2,691.62,692.01,1600.0,691.62,693.2,691.62,692.01,1600.0
2015-07-30 11:30:00,691.91,693.13,691.91,693.13,800.0,691.91,693.13,691.91,693.13,800.0
2015-07-30 11:40:00,693.63,694.08,693.48,693.78,1300.0,693.63,694.08,693.48,693.78,1300.0
2015-07-30 11:50:00,693.93,693.93,693.09,693.26,600.0,693.93,693.93,693.09,693.26,600.0
2015-07-30 12:00:00,693.57,694.45,693.57,694.21,988.0,693.57,694.45,693.57,694.21,988.0
2015-07-30 12:10:00,694.44,694.44,692.58,693.02,1065.0,694.44,694.44,692.58,693.02,1065.0
2015-07-30 12:20:00,693.11,693.36,692.97,693.24,800.0,693.11,693.36,692.97,693.24,800.0
2015-07-30 12:30:00,692.98,694.49,692.98,693.88,2757.0,692.98,694.49,692.98,693.88,2757.0
2015-07-30 12:40:00,693.66,693.96,693.14,693.47,1500.0,693.66,693.96,693.14,693.47,1500.0
2015-07-30 12:50:00,693.29,693.83,693.29,693.83,400.0,693.29,693.83,693.29,693.83,400.0
2015-07-30 13:00:00,693.23,694.87,693.1,694.17,4697.0,693.23,694.87,693.1,694.17,4697.0
2015-07-30 13:10:00,693.81,693.81,693.6,693.6,200.0,693.81,693.81,693.6,693.6,200.0
2015-07-30 13:20:00,693.6,693.96,692.9,693.5,2982.0,693.6,693.96,692.9,693.5,2982.0
2015-07-30 13:30:00,693.81,693.81,693.21,693.21,1035.0,693.81,693.81,693.21,693.21,1035.0
2015-07-30 13:40:00,693.2,693.2,692.63,692.63,200.0,693.2,693.2,692.63,692.63,200.0
2015-07-30 13:50:00,692.64,693.71,692.64,692.79,700.0,692.64,693.71,692.64,692.79,700.0
2015-07-30 14:00:00,693.06,694.2,692.92,693.49,1300.0,693.06,694.2,692.92,693.49,1300.0
2015-07-30 14:10:00,693.22,693.49,693.22,693.49,300.0,693.22,693.49,693.22,693.49,300.0
2015-07-30 14:20:00,692.96,693.57,692.12,692.57,2114.0,692.96,693.57,692.12,692.57,2114.0
2015-07-30 14:30:00,692.57,693.06,692.53,692.86,1136.0,692.57,693.06,692.53,692.86,1136.0
2015-07-30 14:40:00,692.88,693.68,692.81,693.68,1664.0,692.88,693.68,692.81,693.68,1664.0
2015-07-30 14:50:00,692.69,693.18,692.3,693.0,2600.0,692.69,693.18,692.3,693.0,2600.0
2015-07-30 15:00:00,693.0,694.77,693.0,694.41,823.0,693.0,694.77,693.0,694.41,823.0
2015-07-30 15:10:00,694.48,695.51,694.45,695.51,1300.0,694.48,695.51,694.45,695.51,1300.0
2015-07-30 15:20:00,695.65,695.65,694.57,695.59,1700.0,695.65,695.65,694.57,695.59,1700.0
2015-07-30 15:30:00,695.15,695.59,694.46,694.46,1500.0,695.15,695.59,694.46,694.46,1500.0
2015-07-30 15:40:00,694.98,695.02,693.94,694.53,2500.0,694.98,695.02,693.94,694.53,2500.0
2015-07-30 15:50:00,694.56,695.87,693.71,695.05,19046.0,694.56,695.87,693.71,695.05,19046.0
2015-07-31 09:30:00,697.88,699.94,694.92,699.63,4919.0,697.88,699.94,694.92,699.63,4919.0
2015-07-31 09:40:00,697.45,697.63,696.61,697.63,1000.0,697.45,697.63,696.61,697.63,1000.0
2015-07-31 09:50:00,697.63,697.63,697.63,697.63,0.0,697.63,697.63,697.63,697.63,0.0
2015-07-31 10:00:00,696.04,696.04,695.88,695.88,200.0,696.04,696.04,695.88,695.88,200.0
2015-07-31 10:10:00,695.28,698.78,695.28,698.16,2091.0,695.28,698.78,695.28,698.16,2091.0
2015-07-31 10:20:00,698.8,701.42,698.74,700.0,2670.0,698.8,701.42,698.74,700.0,2670.0
2015-07-31 10:30:00,700.33,701.91,699.95,701.91,3000.0,700.33,701.91,699.95,701.91,3000.0
2015-07-31 10:40:00,701.92,703.38,701.92,703.31,2964.0,701.92,703.38,701.92,703.31,2964.0
2015-07-31 10:50:00,703.38,703.38,701.9,702.0,1300.0,703.38,703.38,701.9,702.0,1300.0
2015-07-31 11:00:00,701.89,702.26,701.61,701.9,1850.0,701.89,702.26,701.61,701.9,1850.0
2015-07-31 11:10:00,702.34,702.61,701.94,702.34,3363.0,702.34,702.61,701.94,702.34,3363.0
2015-07-31 11:20:00,703.11,703.11,701.72,701.87,1500.0,703.11,703.11,701.72,701.87,1500.0
2015-07-31 11:30:00,701.85,702.79,701.85,702.79,400.0,701.85,702.79,701.85,702.79,400.0
2015-07-31 11:40:00,702.92,703.29,702.73,703.07,1100.0,702.92,703.29,702.73,703.07,1100.0
2015-07-31 11:50:00,703.05,703.08,702.52,703.08,1413.0,703.05,703.08,702.52,703.08,1413.0
2015-07-31 12:00:00,702.96,702.96,702.47,702.47,800.0,702.96,702.96,702.47,702.47,800.0
2015-07-31 12:10:00,702.42,702.79,701.61,701.61,1000.0,702.42,702.79,701.61,701.61,1000.0
2015-07-31 12:20:00,702.2,702.2,700.31,700.65,3000.0,702.2,702.2,700.31,700.65,3000.0
2015-07-31 12:30:00,700.71,700.95,699.77,700.95,1800.0,700.71,700.95,699.77,700.95,1800.0
2015-07-31 12:40:00,701.79,702.07,700.8,701.41,1800.0,701.79,702.07,700.8,701.41,1800.0
2015-07-31 12:50:00,701.33,703.08,701.32,702.04,1800.0,701.33,703.08,701.32,702.04,1800.0
2015-07-31 13:00:00,701.87,702.44,701.4,701.55,1400.0,701.87,702.44,701.4,701.55,1400.0
2015-07-31 13:10:00,701.6,702.08,700.81,700.81,1700.0,701.6,702.08,700.81,700.81,1700.0
2015-07-31 13:20:00,700.81,700.84,700.34,700.34,900.0,700.81,700.84,700.34,700.34,900.0
2015-07-31 13:30:00,700.38,700.38,700.24,700.26,600.0,700.38,700.38,700.24,700.26,600.0
2015-07-31 13:40:00,700.0,700.21,699.49,699.74,2401.0,700.0,700.21,699.49,699.74,2401.0
2015-07-31 13:50:00,700.03,700.38,699.53,700.24,1162.0,700.03,700.38,699.53,700.24,1162.0
2015-07-31 14:00:00,700.59,700.78,700.27,700.31,950.0,700.59,700.78,700.27,700.31,950.0
2015-07-31 14:10:00,700.84,700.84,699.91,700.0,3087.0,700.84,700.84,699.91,700.0,3087.0
2015-07-31 14:20:00,700.27,700.28,699.56,700.25,1600.0,700.27,700.28,699.56,700.25,1600.0
2015-07-31 14:30:00,700.27,700.34,699.85,699.85,1017.0,700.27,700.34,699.85,699.85,1017.0
2015-07-31 14:40:00,700.13,700.38,700.13,700.38,200.0,700.13,700.38,700.13,700.38,200.0
2015-07-31 14:50:00,701.49,701.49,699.85,700.91,1700.0,701.49,701.49,699.85,700.91,1700.0
2015-07-31 15:00:00,700.47,700.91,699.98,699.98,1600.0,700.47,700.91,699.98,699.98,1600.0
2015-07-31 15:10:00,699.86,701.28,699.85,701.28,4800.0,699.86,701.28,699.85,701.28,4800.0
2015-07-31 15:20:00,701.07,701.28,700.02,700.62,5400.0,701.07,701.28,700.02,700.62,5400.0
2015-07-31 15:30:00,700.5,700.5,699.85,700.18,3355.0,700.5,700.5,699.85,700.18,3355.0
2015-07-31 15:40:00,700.0,700.31,699.58,699.91,10844.0,700.0,700.31,699.58,699.91,10844.0
2015-07-31 15:50:00,699.7,701.63,699.66,701.22,18877.0,699.7,701.63,699.66,701.22,18877.0
2015-08-03 09:30:00,702.0,702.0,698.29,698.29,2013.0,702.0,702.0,698.29,698.29,2013.0
2015-08-03 09:40:00,700.26,701.92,698.46,701.3,2500.0,700.26,701.92,698.46,701.3,2500.0
2015-08-03 09:50:00,700.0,700.58,700.0,700.58,200.0,700.0,700.58,700.0,700.58,200.0
2015-08-03 10:00:00,700.18,701.39,699.51,701.39,400.0,700.18,701.39,699.51,701.39,400.0
2015-08-03 10:10:00,700.11,700.11,699.66,699.66,200.0,700.11,700.11,699.66,699.66,200.0
2015-08-03 10:20:00,699.35,700.05,699.35,699.52,500.0,699.35,700.05,699.35,699.52,500.0
2015-08-03 10:30:00,699.11,699.11,697.08,698.46,2712.0,699.11,699.11,697.08,698.46,2712.0
2015-08-03 10:40:00,698.31,698.57,698.3,698.57,400.0,698.31,698.57,698.3,698.57,400.0
2015-08-03 10:50:00,698.05,698.46,697.41,697.41,980.0,698.05,698.46,697.41,697.41,980.0
2015-08-03 11:00:00,697.51,697.73,697.27,697.33,900.0,697.51,697.73,697.27,697.33,900.0
2015-08-03 11:10:00,697.39,697.39,697.2,697.2,310.0,697.39,697.39,697.2,697.2,310.0
2015-08-03 11:20:00,697.87,697.87,697.87,697.87,100.0,697.87,697.87,697.87,697.87,100.0
2015-08-03 11:30:00,697.69,698.58,697.69,698.58,900.0,697.69,698.58,697.69,698.58,900.0
2015-08-03 11:40:00,698.57,699.84,698.57,699.84,600.0,698.57,699.84,698.57,699.84,600.0
2015-08-03 11:50:00,698.8,698.8,698.56,698.56,200.0,698.8,698.8,698.56,698.56,200.0
2015-08-03 12:00:00,698.25,698.97,697.85,698.97,1700.0,698.25,698.97,697.85,698.97,1700.0
2015-08-03 12:10:00,698.96,698.96,697.82,697.82,1900.0,698.96,698.96,697.82,697.82,1900.0
2015-08-03 12:20:00,697.91,697.91,697.9,697.9,300.0,697.91,697.91,697.9,697.9,300.0
2015-08-03 12:30:00,697.55,697.55,695.38,696.39,2137.0,697.55,697.55,695.38,696.39,2137.0
2015-08-03 12:40:00,696.42,696.47,694.9,695.72,2700.0,696.42,696.47,694.9,695.72,2700.0
2015-08-03 12:50:00,695.51,696.42,695.51,696.42,800.0,695.51,696.42,695.51,696.42,800.0
2015-08-03 13:00:00,694.98,695.1,693.59,693.59,2000.0,694.98,695.1,693.59,693.59,2000.0
2015-08-03 13:10:00,693.8,693.8,693.8,693.8,100.0,693.8,693.8,693.8,693.8,100.0
2015-08-03 13:20:00,694.25,694.64,694.25,694.64,500.0,694.25,694.64,694.25,694.64,500.0
2015-08-03 13:30:00,695.25,695.65,695.25,695.4,600.0,695.25,695.65,695.25,695.4,600.0
2015-08-03 13:40:00,695.68,696.18,695.61,696.18,700.0,695.68,696.18,695.61,696.18,700.0
2015-08-03 13:50:00,696.18,696.18,696.18,696.18,0.0,696.18,696.18,696.18,696.18,0.0
2015-08-03 14:00:00,696.06,696.25,695.83,696.19,1500.0,696.06,696.25,695.83,696.19,1500.0
2015-08-03 14:10:00,696.14,696.19,695.04,696.06,2025.0,696.14,696.19,695.04,696.06,2025.0
2015-08-03 14:20:00,695.59,695.94,695.59,695.94,300.0,695.59,695.94,695.59,695.94,300.0
2015-08-03 14:30:00,695.83,695.88,695.7,695.88,800.0,695.83,695.88,695.7,695.88,800.0
2015-08-03 14:40:00,696.02,696.02,695.01,695.01,831.0,696.02,696.02,695.01,695.01,831.0
2015-08-03 14:50:00,694.07,694.59,694.07,694.59,300.0,694.07,694.59,694.07,694.59,300.0
2015-08-03 15:00:00,694.75,695.35,694.75,695.06,1400.0,694.75,695.35,694.75,695.06,1400.0
2015-08-03 15:10:00,694.97,695.27,694.12,694.74,2000.0,694.97,695.27,694.12,694.74,2000.0
2015-08-03 15:20:00,694.54,694.95,694.2,694.95,1800.0,694.54,694.95,694.2,694.95,1800.0
2015-08-03 15:30:00,695.16,695.98,694.47,695.98,2300.0,695.16,695.98,694.47,695.98,2300.0
2015-08-03 15:40:00,696.25,696.81,696.13,696.13,900.0,696.25,696.81,696.13,696.13,900.0
2015-08-03 15:50:00,695.93,696.95,695.83,696.95,6251.0,695.93,696.95,695.83,696.95,6251.0
2015-08-04 09:30:00,696.96,697.97,696.96,697.97,629.0,696.96,697.97,696.96,697.97,629.0
2015-08-04 09:40:00,697.97,697.97,697.97,697.97,0.0,697.97,697.97,697.97,697.97,0.0
2015-08-04 09:50:00,697.97,697.97,697.97,697.97,0.0,697.97,697.97,697.97,697.97,0.0
2015-08-04 10:00:00,698.31,699.43,698.31,698.63,400.0,698.31,699.43,698.31,698.63,400.0
2015-08-04 10:10:00,697.45,698.83,696.41,698.78,1581.0,697.45,698.83,696.41,698.78,1581.0
2015-08-04 10:20:00,699.09,699.49,699.09,699.49,200.0,699.09,699.49,699.09,699.49,200.0
2015-08-04 10:30:00,699.68,701.25,699.68,699.94,2565.0,699.68,701.25,699.68,699.94,2565.0
2015-08-04 10:40:00,699.5,700.52,699.13,700.05,2600.0,699.5,700.52,699.13,700.05,2600.0
2015-08-04 10:50:00,699.42,699.42,698.32,698.34,400.0,699.42,699.42,698.32,698.34,400.0
2015-08-04 11:00:00,698.73,700.11,698.49,699.35,2800.0,698.73,700.11,698.49,699.35,2800.0
2015-08-04 11:10:00,699.49,699.49,698.76,699.2,300.0,699.49,699.49,698.76,699.2,300.0
2015-08-04 11:20:00,698.55,699.54,698.55,699.18,1100.0,698.55,699.54,698.55,699.18,1100.0
2015-08-04 11:30:00,699.18,699.43,699.12,699.12,400.0,699.18,699.43,699.12,699.12,400.0
2015-08-04 11:40:00,699.06,699.2,698.91,698.91,400.0,699.06,699.2,698.91,698.91,400.0
2015-08-04 11:50:00,698.47,698.47,697.93,698.21,300.0,698.47,698.47,697.93,698.21,300.0
2015-08-04 12:00:00,698.11,699.57,698.11,699.49,1800.0,698.11,699.57,698.11,699.49,1800.0
2015-08-04 12:10:00,699.66,700.23,699.39,700.23,600.0,699.66,700.23,699.39,700.23,600.0
2015-08-04 12:20:00,699.98,700.07,699.72,700.07,600.0,699.98,700.07,699.72,700.07,600.0
2015-08-04 12:30:00,700.47,700.77,700.47,700.77,400.0,700.47,700.77,700.47,700.77,400.0
2015-08-04 12:40:00,700.78,700.93,700.56,700.86,1067.0,700.78,700.93,700.56,700.86,1067.0
2015-08-04 12:50:00,700.86,700.86,700.86,700.86,0.0,700.86,700.86,700.86,700.86,0.0
2015-08-04 13:00:00,700.9,700.91,700.62,700.74,713.0,700.9,700.91,700.62,700.74,713.0
2015-08-04 13:10:00,700.98,700.98,700.47,700.76,2400.0,700.98,700.98,700.47,700.76,2400.0
2015-08-04 13:20:00,700.88,701.53,700.88,701.52,800.0,700.88,701.53,700.88,701.52,800.0
2015-08-04 13:30:00,701.54,702.0,701.54,701.99,1517.0,701.54,702.0,701.54,701.99,1517.0
2015-08-04 13:40:00,702.06,702.44,701.52,701.52,700.0,702.06,702.44,701.52,701.52,700.0
2015-08-04 13:50:00,700.77,700.77,699.39,699.91,5930.0,700.77,700.77,699.39,699.91,5930.0
2015-08-04 14:00:00,699.94,701.15,699.66,700.01,6730.0,699.94,701.15,699.66,700.01,6730.0
2015-08-04 14:10:00,699.89,700.7,699.78,700.32,2100.0,699.89,700.7,699.78,700.32,2100.0
2015-08-04 14:20:00,700.32,700.48,699.2,699.21,1998.0,700.32,700.48,699.2,699.21,1998.0
2015-08-04 14:30:00,700.02,701.96,700.02,701.54,900.0,700.02,701.96,700.02,701.54,900.0
2015-08-04 14:40:00,701.97,701.97,701.97,701.97,100.0,701.97,701.97,701.97,701.97,100.0
2015-08-04 14:50:00,702.42,702.86,702.1,702.86,702.0,702.42,702.86,702.1,702.86,702.0
2015-08-04 15:00:00,702.42,702.5,702.0,702.46,1510.0,702.42,702.5,702.0,702.46,1510.0
2015-08-04 15:10:00,702.28,702.73,701.8,702.73,1200.0,702.28,702.73,701.8,702.73,1200.0
2015-08-04 15:20:00,702.54,703.0,702.37,703.0,2000.0,702.54,703.0,702.37,703.0,2000.0
2015-08-04 15:30:00,702.46,703.62,702.3,702.66,2790.0,702.46,703.62,702.3,702.66,2790.0
2015-08-04 15:40:00,702.94,703.04,702.0,702.84,4000.0,702.94,703.04,702.0,702.84,4000.0
2015-08-04 15:50:00,701.87,703.58,701.75,703.58,7600.0,701.87,703.58,701.75,703.58,7600.0
2015-08-05 09:30:00,706.61,707.78,704.66,707.57,3011.0,706.61,707.78,704.66,707.57,3011.0
2015-08-05 09:40:00,707.77,712.46,707.23,711.33,6725.0,707.77,712.46,707.23,711.33,6725.0
2015-08-05 09:50:00,711.96,711.97,708.73,709.0,5017.0,711.96,711.97,708.73,709.0,5017.0
2015-08-05 10:00:00,710.37,710.43,708.19,708.19,1100.0,710.37,710.43,708.19,708.19,1100.0
2015-08-05 10:10:00,709.26,710.85,709.26,710.85,2123.0,709.26,710.85,709.26,710.85,2123.0
2015-08-05 10:20:00,711.04,711.04,708.99,709.0,1200.0,711.04,711.04,708.99,709.0,1200.0
2015-08-05 10:30:00,709.05,709.18,708.1,708.1,1042.0,709.05,709.18,708.1,708.1,1042.0
2015-08-05 10:40:00,707.8,707.94,707.04,707.04,1600.0,707.8,707.94,707.04,707.04,1600.0
2015-08-05 10:50:00,707.25,709.81,706.11,709.73,7500.0,707.25,709.81,706.11,709.73,7500.0
2015-08-05 11:00:00,709.85,710.47,707.13,709.02,15310.0,709.85,710.47,707.13,709.02,15310.0
2015-08-05 11:10:00,708.4,708.93,707.49,708.41,6617.0,708.4,708.93,707.49,708.41,6617.0
2015-08-05 11:20:00,708.29,710.0,707.8,709.86,14582.0,708.29,710.0,707.8,709.86,14582.0
2015-08-05 11:30:00,709.86,710.3,709.22,709.22,2600.0,709.86,710.3,709.22,709.22,2600.0
2015-08-05 11:40:00,709.3,710.37,709.3,709.97,3090.0,709.3,710.37,709.3,709.97,3090.0
2015-08-05 11:50:00,709.98,710.09,709.22,709.22,1102.0,709.98,710.09,709.22,709.22,1102.0
2015-08-05 12:00:00,709.15,711.48,709.13,710.94,1402.0,709.15,711.48,709.13,710.94,1402.0
2015-08-05 12:10:00,711.5,711.71,710.59,710.6,900.0,711.5,711.71,710.59,710.6,900.0
2015-08-05 12:20:00,709.91,710.81,709.64,710.04,920.0,709.91,710.81,709.64,710.04,920.0
2015-08-05 12:30:00,709.03,710.09,708.36,709.91,2800.0,709.03,710.09,708.36,709.91,2800.0
2015-08-05 12:40:00,710.09,710.09,709.19,709.45,500.0,710.09,710.09,709.19,709.45,500.0
2015-08-05 12:50:00,709.37,709.59,708.7,709.14,1700.0,709.37,709.59,708.7,709.14,1700.0
2015-08-05 13:00:00,708.85,708.85,707.69,707.99,1600.0,708.85,708.85,707.69,707.99,1600.0
2015-08-05 13:10:00,708.29,709.2,708.29,708.56,1000.0,708.29,709.2,708.29,708.56,1000.0
2015-08-05 13:20:00,708.44,709.03,708.44,708.79,969.0,708.44,709.03,708.44,708.79,969.0
2015-08-05 13:30:00,708.6,709.1,708.36,709.08,1000.0,708.6,709.1,708.36,709.08,1000.0
2015-08-05 13:40:00,709.19,710.4,709.19,709.81,1000.0,709.19,710.4,709.19,709.81,1000.0
2015-08-05 13:50:00,709.5,709.99,708.69,709.39,1200.0,709.5,709.99,708.69,709.39,1200.0
2015-08-05 14:00:00,709.24,709.37,708.35,708.35,2900.0,709.24,709.37,708.35,708.35,2900.0
2015-08-05 14:10:00,708.26,708.93,708.0,708.61,3570.0,708.26,708.93,708.0,708.61,3570.0
2015-08-05 14:20:00,708.71,709.17,708.4,708.58,5550.0,708.71,709.17,708.4,708.58,5550.0
2015-08-05 14:30:00,708.38,709.36,708.02,708.69,5402.0,708.38,709.36,708.02,708.69,5402.0
2015-08-05 14:40:00,708.69,708.79,707.5,708.36,7100.0,708.69,708.79,707.5,708.36,7100.0
2015-08-05 14:50:00,708.69,710.76,708.43,709.56,6003.0,708.69,710.76,708.43,709.56,6003.0
2015-08-05 15:00:00,709.11,711.31,709.11,711.15,6200.0,709.11,711.31,709.11,711.15,6200.0
2015-08-05 15:10:00,711.25,712.1,710.44,710.44,6683.0,711.25,712.1,710.44,710.44,6683.0
2015-08-05 15:20:00,710.89,711.16,709.6,710.0,5927.0,710.89,711.16,709.6,710.0,5927.0
2015-08-05 15:30:00,710.37,711.4,709.21,711.0,5100.0,710.37,711.4,709.21,711.0,5100.0
2015-08-05 15:40:00,711.4,712.3,710.92,711.58,4400.0,711.4,712.3,710.92,711.58,4400.0
2015-08-05 15:50:00,711.0,712.3,711.0,712.0,13762.0,711.0,712.3,711.0,712.0,13762.0
2015-08-06 09:30:00,712.0,712.0,709.12,710.42,2899.0,712.0,712.0,709.12,710.42,2899.0
2015-08-06 09:40:00,709.44,710.48,709.43,710.0,2600.0,709.44,710.48,709.43,710.0,2600.0
2015-08-06 09:50:00,709.74,709.74,707.58,708.16,3901.0,709.74,709.74,707.58,708.16,3901.0
2015-08-06 10:00:00,707.05,708.34,707.05,707.54,2300.0,707.05,708.34,707.05,707.54,2300.0
2015-08-06 10:10:00,708.26,709.34,708.17,708.17,1500.0,708.26,709.34,708.17,708.17,1500.0
2015-08-06 10:20:00,707.42,707.42,706.71,707.25,700.0,707.42,707.42,706.71,707.25,700.0
2015-08-06 10:30:00,707.02,707.48,706.78,707.01,2669.0,707.02,707.48,706.78,707.01,2669.0
2015-08-06 10:40:00,707.23,707.23,705.39,705.81,1300.0,707.23,707.23,705.39,705.81,1300.0
2015-08-06 10:50:00,704.75,706.87,704.4,706.87,1900.0,704.75,706.87,704.4,706.87,1900.0
2015-08-06 11:00:00,706.1,706.1,702.74,702.74,3500.0,706.1,706.1,702.74,702.74,3500.0
2015-08-06 11:10:00,702.74,704.0,702.74,703.54,2272.0,702.74,704.0,702.74,703.54,2272.0
2015-08-06 11:20:00,703.61,704.5,702.96,703.05,2541.0,703.61,704.5,702.96,703.05,2541.0
2015-08-06 11:30:00,703.0,703.15,700.96,700.96,3884.0,703.0,703.15,700.96,700.96,3884.0
2015-08-06 11:40:00,701.0,701.78,700.05,700.23,3102.0,701.0,701.78,700.05,700.23,3102.0
2015-08-06 11:50:00,700.47,701.0,697.49,697.86,5131.0,700.47,701.0,697.49,697.86,5131.0
2015-08-06 12:00:00,697.8,698.7,697.46,697.46,1300.0,697.8,698.7,697.46,697.46,1300.0
2015-08-06 12:10:00,697.6,697.6,696.4,697.42,2130.0,697.6,697.6,696.4,697.42,2130.0
2015-08-06 12:20:00,697.13,698.27,697.13,698.27,900.0,697.13,698.27,697.13,698.27,900.0
2015-08-06 12:30:00,698.62,698.62,696.18,696.21,1495.0,698.62,698.62,696.18,696.21,1495.0
2015-08-06 12:40:00,695.65,697.48,695.65,697.08,1900.0,695.65,697.48,695.65,697.08,1900.0
2015-08-06 12:50:00,697.86,697.87,696.88,696.88,738.0,697.86,697.87,696.88,696.88,738.0
2015-08-06 13:00:00,697.77,697.77,697.4,697.64,866.0,697.77,697.77,697.4,697.64,866.0
2015-08-06 13:10:00,697.75,698.91,697.75,698.91,700.0,697.75,698.91,697.75,698.91,700.0
2015-08-06 13:20:00,698.46,699.64,698.36,699.64,1400.0,698.46,699.64,698.36,699.64,1400.0
2015-08-06 13:30:00,698.78,698.86,698.55,698.86,300.0,698.78,698.86,698.55,698.86,300.0
2015-08-06 13:40:00,698.78,700.13,698.47,700.13,1400.0,698.78,700.13,698.47,700.13,1400.0
2015-08-06 13:50:00,700.14,701.43,700.14,700.69,2100.0,700.14,701.43,700.14,700.69,2100.0
2015-08-06 14:00:00,700.79,700.79,699.59,700.63,1100.0,700.79,700.79,699.59,700.63,1100.0
2015-08-06 14:10:00,699.87,699.87,699.25,699.42,900.0,699.87,699.87,699.25,699.42,900.0
2015-08-06 14:20:00,700.05,700.05,699.37,699.37,300.0,700.05,700.05,699.37,699.37,300.0
2015-08-06 14:30:00,700.17,700.46,699.77,700.46,1225.0,700.17,700.46,699.77,700.46,1225.0
2015-08-06 14:40:00,700.42,700.9,700.33,700.59,1600.0,700.42,700.9,700.33,700.59,1600.0
2015-08-06 14:50:00,700.59,701.07,699.67,699.67,700.0,700.59,701.07,699.67,699.67,700.0
2015-08-06 15:00:00,699.85,700.23,699.15,699.15,1405.0,699.85,700.23,699.15,699.15,1405.0
2015-08-06 15:10:00,699.54,699.54,698.69,698.88,1900.0,699.54,699.54,698.69,698.88,1900.0
2015-08-06 15:20:00,698.91,699.0,697.7,697.94,2812.0,698.91,699.0,697.7,697.94,2812.0
2015-08-06 15:30:00,697.74,697.74,696.79,697.06,3600.0,697.74,697.74,696.79,697.06,3600.0
2015-08-06 15:40:00,696.87,697.66,696.77,697.11,3300.0,696.87,697.66,696.77,697.11,3300.0
2015-08-06 15:50:00,697.08,698.28,696.83,697.21,14821.0,697.08,698.28,696.83,697.21,14821.0
2015-08-07 09:30:00,696.72,699.96,696.62,699.92,1439.0,696.72,699.96,696.62,699.92,1439.0
2015-08-07 09:40:00,699.63,699.63,697.77,698.08,600.0,699.63,699.63,697.77,698.08,600.0
2015-08-07 09:50:00,698.38,699.25,697.0,698.68,6830.0,698.38,699.25,697.0,698.68,6830.0
2015-08-07 10:00:00,698.11,698.61,696.04,697.96,20260.0,698.11,698.61,696.04,697.96,20260.0
2015-08-07 10:10:00,698.8,699.69,696.81,696.81,3700.0,698.8,699.69,696.81,696.81,3700.0
2015-08-07 10:20:00,696.52,696.79,695.23,696.61,5458.0,696.52,696.79,695.23,696.61,5458.0
2015-08-07 10:30:00,696.14,699.44,696.14,699.44,1400.0,696.14,699.44,696.14,699.44,1400.0
2015-08-07 10:40:00,698.19,700.63,698.19,700.35,1429.0,698.19,700.63,698.19,700.35,1429.0
2015-08-07 10:50:00,700.67,701.13,699.71,701.13,3300.0,700.67,701.13,699.71,701.13,3300.0
2015-08-07 11:00:00,700.67,701.5,698.86,699.74,1500.0,700.67,701.5,698.86,699.74,1500.0
2015-08-07 11:10:00,700.31,701.85,699.71,701.85,1849.0,700.31,701.85,699.71,701.85,1849.0
2015-08-07 11:20:00,701.12,702.17,701.1,701.77,4040.0,701.12,702.17,701.1,701.77,4040.0
2015-08-07 11:30:00,701.4,701.51,699.79,699.79,2601.0,701.4,701.51,699.79,699.79,2601.0
2015-08-07 11:40:00,698.88,699.54,698.34,699.54,1100.0,698.88,699.54,698.34,699.54,1100.0
2015-08-07 11:50:00,699.52,700.42,699.42,700.42,900.0,699.52,700.42,699.42,700.42,900.0
2015-08-07 12:00:00,700.26,700.26,699.16,699.33,1360.0,700.26,700.26,699.16,699.33,1360.0
2015-08-07 12:10:00,700.05,700.05,698.64,699.04,1826.0,700.05,700.05,698.64,699.04,1826.0
2015-08-07 12:20:00,699.62,700.6,698.9,699.68,3600.0,699.62,700.6,698.9,699.68,3600.0
2015-08-07 12:30:00,699.11,699.45,698.44,698.44,4512.0,699.11,699.45,698.44,698.44,4512.0
2015-08-07 12:40:00,698.37,699.79,698.36,699.79,2094.0,698.37,699.79,698.36,699.79,2094.0
2015-08-07 12:50:00,700.29,701.49,700.29,701.49,900.0,700.29,701.49,700.29,701.49,900.0
2015-08-07 13:00:00,701.2,701.48,700.79,701.19,1622.0,701.2,701.48,700.79,701.19,1622.0
2015-08-07 13:10:00,701.5,702.41,700.88,702.4,3100.0,701.5,702.41,700.88,702.4,3100.0
2015-08-07 13:20:00,701.63,702.31,701.41,702.31,600.0,701.63,702.31,701.41,702.31,600.0
2015-08-07 13:30:00,701.37,703.84,701.37,703.84,694.0,701.37,703.84,701.37,703.84,694.0
2015-08-07 13:40:00,704.88,705.35,703.86,704.86,1500.0,704.88,705.35,703.86,704.86,1500.0
2015-08-07 13:50:00,704.41,704.96,702.4,704.15,1400.0,704.41,704.96,702.4,704.15,1400.0
2015-08-07 14:00:00,703.39,703.39,702.14,702.62,800.0,703.39,703.39,702.14,702.62,800.0
2015-08-07 14:10:00,702.55,703.24,701.72,703.24,800.0,702.55,703.24,701.72,703.24,800.0
2015-08-07 14:20:00,703.19,703.54,702.32,703.47,1000.0,703.19,703.54,702.32,703.47,1000.0
2015-08-07 14:30:00,703.02,704.35,703.02,703.4,1620.0,703.02,704.35,703.02,703.4,1620.0
2015-08-07 14:40:00,703.86,704.34,702.9,703.87,2400.0,703.86,704.34,702.9,703.87,2400.0
2015-08-07 14:50:00,703.86,703.86,703.31,703.31,500.0,703.86,703.86,703.31,703.31,500.0
2015-08-07 15:00:00,703.21,704.33,702.94,704.31,700.0,703.21,704.33,702.94,704.31,700.0
2015-08-07 15:10:00,704.3,704.31,703.39,704.06,1100.0,704.3,704.31,703.39,704.06,1100.0
2015-08-07 15:20:00,704.27,704.45,703.45,704.45,1900.0,704.27,704.45,703.45,704.45,1900.0
2015-08-07 15:30:00,703.96,705.72,703.96,705.12,1800.0,703.96,705.72,703.96,705.12,1800.0
2015-08-07 15:40:00,705.72,705.72,703.88,704.48,2875.0,705.72,705.72,703.88,704.48,2875.0
2015-08-07 15:50:00,704.02,704.65,703.93,704.46,7884.0,704.02,704.65,703.93,704.46,7884.0
2015-08-10 09:30:00,709.39,709.98,708.09,709.69,2001.0,709.39,709.98,708.09,709.69,2001.0
2015-08-10 09:40:00,708.5,712.03,708.5,710.74,11703.0,708.5,712.03,708.5,710.74,11703.0
2015-08-10 09:50:00,711.69,711.69,707.94,710.75,2400.0,711.69,711.69,707.94,710.75,2400.0
2015-08-10 10:00:00,708.0,710.6,708.0,708.38,1500.0,708.0,710.6,708.0,708.38,1500.0
2015-08-10 10:10:00,708.38,708.8,708.01,708.28,1000.0,708.38,708.8,708.01,708.28,1000.0
2015-08-10 10:20:00,707.42,710.65,707.42,709.69,2900.0,707.42,710.65,707.42,709.69,2900.0
2015-08-10 10:30:00,709.18,709.18,707.68,708.13,1600.0,709.18,709.18,707.68,708.13,1600.0
2015-08-10 10:40:00,707.86,708.68,707.34,707.34,2111.0,707.86,708.68,707.34,707.34,2111.0
2015-08-10 10:50:00,707.3,707.3,706.05,707.03,1652.0,707.3,707.3,706.05,707.03,1652.0
2015-08-10 11:00:00,708.36,708.78,708.36,708.78,200.0,708.36,708.78,708.36,708.78,200.0
2015-08-10 11:10:00,709.69,709.81,709.46,709.81,600.0,709.69,709.81,709.46,709.81,600.0
2015-08-10 11:20:00,709.5,709.9,708.64,709.63,400.0,709.5,709.9,708.64,709.63,400.0
2015-08-10 11:30:00,709.26,710.72,709.26,710.71,400.0,709.26,710.72,709.26,710.71,400.0
2015-08-10 11:40:00,711.85,711.85,709.21,710.54,831.0,711.85,711.85,709.21,710.54,831.0
2015-08-10 11:50:00,711.56,711.66,710.74,711.25,1500.0,711.56,711.66,710.74,711.25,1500.0
2015-08-10 12:00:00,710.94,712.0,710.2,710.2,10519.0,710.94,712.0,710.2,710.2,10519.0
2015-08-10 12:10:00,709.7,709.7,709.7,709.7,100.0,709.7,709.7,709.7,709.7,100.0
2015-08-10 12:20:00,710.4,710.4,709.0,709.46,1110.0,710.4,710.4,709.0,709.46,1110.0
2015-08-10 12:30:00,709.74,710.34,709.65,709.77,1200.0,709.74,710.34,709.65,709.77,1200.0
2015-08-10 12:40:00,709.33,709.63,709.33,709.63,300.0,709.33,709.63,709.33,709.63,300.0
2015-08-10 12:50:00,710.33,710.36,709.38,709.38,300.0,710.33,710.36,709.38,709.38,300.0
2015-08-10 13:00:00,709.44,709.65,708.33,709.44,1306.0,709.44,709.65,708.33,709.44,1306.0
2015-08-10 13:10:00,709.35,709.35,708.65,709.05,1873.0,709.35,709.35,708.65,709.05,1873.0
2015-08-10 13:20:00,709.49,709.55,709.38,709.38,500.0,709.49,709.55,709.38,709.38,500.0
2015-08-10 13:30:00,709.57,709.57,709.57,709.57,100.0,709.57,709.57,709.57,709.57,100.0
2015-08-10 13:40:00,709.62,709.62,709.61,709.61,300.0,709.62,709.62,709.61,709.61,300.0
2015-08-10 13:50:00,709.2,710.1,709.2,709.94,4683.0,709.2,710.1,709.2,709.94,4683.0
2015-08-10 14:00:00,709.58,710.62,709.58,709.88,2886.0,709.58,710.62,709.58,709.88,2886.0
2015-08-10 14:10:00,709.88,710.08,709.79,709.85,1900.0,709.88,710.08,709.79,709.85,1900.0
2015-08-10 14:20:00,710.44,710.44,709.46,709.46,600.0,710.44,710.44,709.46,709.46,600.0
2015-08-10 14:30:00,709.46,709.46,709.1,709.41,994.0,709.46,709.46,709.1,709.41,994.0
2015-08-10 14:40:00,709.41,709.41,709.41,709.41,0.0,709.41,709.41,709.41,709.41,0.0
2015-08-10 14:50:00,708.7,709.42,708.7,708.7,1150.0,708.7,709.42,708.7,708.7,1150.0
2015-08-10 15:00:00,709.22,709.22,708.76,709.11,400.0,709.22,709.22,708.76,709.11,400.0
2015-08-10 15:10:00,709.09,709.09,708.11,708.11,1300.0,709.09,709.09,708.11,708.11,1300.0
2015-08-10 15:20:00,708.26,708.66,708.0,708.0,351.0,708.26,708.66,708.0,708.0,351.0
2015-08-10 15:30:00,707.65,708.15,707.65,708.09,2900.0,707.65,708.15,707.65,708.09,2900.0
2015-08-10 15:40:00,708.05,708.87,707.8,708.75,4117.0,708.05,708.87,707.8,708.75,4117.0
2015-08-10 15:50:00,708.8,709.57,708.36,709.57,5588.0,708.8,709.57,708.36,709.57,5588.0
2015-08-11 09:30:00,710.01,710.01,704.55,704.55,3682.0,710.01,710.01,704.55,704.55,3682.0
2015-08-11 09:40:00,704.23,706.49,704.05,706.49,2850.0,704.23,706.49,704.05,706.49,2850.0
2015-08-11 09:50:00,706.01,707.07,705.17,707.07,3700.0,706.01,707.07,705.17,707.07,3700.0
2015-08-11 10:00:00,705.96,710.87,705.96,710.62,5300.0,705.96,710.87,705.96,710.62,5300.0
2015-08-11 10:10:00,711.49,711.74,710.53,711.74,2730.0,711.49,711.74,710.53,711.74,2730.0
2015-08-11 10:20:00,712.38,712.95,709.69,710.92,3684.0,712.38,712.95,709.69,710.92,3684.0
2015-08-11 10:30:00,709.6,710.26,708.98,709.01,2339.0,709.6,710.26,708.98,709.01,2339.0
2015-08-11 10:40:00,709.0,709.98,709.0,709.54,4000.0,709.0,709.98,709.0,709.54,4000.0
2015-08-11 10:50:00,709.67,709.75,709.1,709.44,1000.0,709.67,709.75,709.1,709.44,1000.0
2015-08-11 11:00:00,709.0,709.69,708.28,709.27,12986.0,709.0,709.69,708.28,709.27,12986.0
2015-08-11 11:10:00,709.43,710.61,709.06,710.44,9200.0,709.43,710.61,709.06,710.44,9200.0
2015-08-11 11:20:00,710.06,710.16,708.5,708.89,2000.0,710.06,710.16,708.5,708.89,2000.0
2015-08-11 11:30:00,709.18,710.07,708.59,709.77,900.0,709.18,710.07,708.59,709.77,900.0
2015-08-11 11:40:00,709.38,709.38,708.49,708.49,1300.0,709.38,709.38,708.49,708.49,1300.0
2015-08-11 11:50:00,707.49,708.84,707.49,708.33,700.0,707.49,708.84,707.49,708.33,700.0
2015-08-11 12:00:00,707.31,710.0,707.31,710.0,6976.0,707.31,710.0,707.31,710.0,6976.0
2015-08-11 12:10:00,709.46,709.99,709.46,709.48,700.0,709.46,709.99,709.46,709.48,700.0
2015-08-11 12:20:00,709.47,709.7,709.01,709.7,2400.0,709.47,709.7,709.01,709.7,2400.0
2015-08-11 12:30:00,709.94,710.06,709.39,709.69,1300.0,709.94,710.06,709.39,709.69,1300.0
2015-08-11 12:40:00,709.75,710.49,709.75,710.49,500.0,709.75,710.49,709.75,710.49,500.0
2015-08-11 12:50:00,710.46,711.08,709.82,710.5,7650.0,710.46,711.08,709.82,710.5,7650.0
2015-08-11 13:00:00,710.18,710.43,709.83,710.12,3193.0,710.18,710.43,709.83,710.12,3193.0
2015-08-11 13:10:00,710.13,710.25,709.18,710.04,2300.0,710.13,710.25,709.18,710.04,2300.0
2015-08-11 13:20:00,710.29,711.66,710.0,711.28,3082.0,710.29,711.66,710.0,711.28,3082.0
2015-08-11 13:30:00,710.96,712.04,710.77,711.23,3121.0,710.96,712.04,710.77,711.23,3121.0
2015-08-11 13:40:00,711.78,711.96,711.0,711.75,2479.0,711.78,711.96,711.0,711.75,2479.0
2015-08-11 13:50:00,711.38,711.47,710.91,710.92,3000.0,711.38,711.47,710.91,710.92,3000.0
2015-08-11 14:00:00,710.36,711.33,710.36,710.91,7300.0,710.36,711.33,710.36,710.91,7300.0
2015-08-11 14:10:00,710.88,710.89,710.44,710.67,4300.0,710.88,710.89,710.44,710.67,4300.0
2015-08-11 14:20:00,710.66,711.84,710.59,711.42,10800.0,710.66,711.84,710.59,711.42,10800.0
2015-08-11 14:30:00,710.99,710.99,710.12,710.67,1200.0,710.99,710.99,710.12,710.67,1200.0
2015-08-11 14:40:00,710.9,711.0,710.76,711.0,1208.0,710.9,711.0,710.76,711.0,1208.0
2015-08-11 14:50:00,710.57,711.03,710.56,711.0,2251.0,710.57,711.03,710.56,711.0,2251.0
2015-08-11 15:00:00,711.0,711.33,710.29,710.29,3998.0,711.0,711.33,710.29,710.29,3998.0
2015-08-11 15:10:00,710.22,711.63,710.0,711.63,6026.0,710.22,711.63,710.0,711.63,6026.0
2015-08-11 15:20:00,711.22,711.68,711.13,711.66,1400.0,711.22,711.68,711.13,711.66,1400.0
2015-08-11 15:30:00,711.52,713.18,711.52,713.09,4765.0,711.52,713.18,711.52,713.09,4765.0
2015-08-11 15:40:00,712.62,714.0,712.61,713.98,5229.0,712.62,714.0,712.61,713.98,5229.0
2015-08-11 15:50:00,713.99,714.86,713.03,714.42,20621.0,713.99,714.86,713.03,714.42,20621.0
2015-08-12 09:30:00,710.48,713.98,709.65,710.24,4369.0,710.48,713.98,709.65,710.24,4369.0
2015-08-12 09:40:00,711.3,711.3,709.34,709.7,3347.0,711.3,711.3,709.34,709.7,3347.0
2015-08-12 09:50:00,710.52,710.8,709.0,709.44,6225.0,710.52,710.8,709.0,709.44,6225.0
2015-08-12 10:00:00,709.37,711.0,709.37,711.0,4304.0,709.37,711.0,709.37,711.0,4304.0
2015-08-12 10:10:00,710.6,711.57,710.1,711.38,17630.0,710.6,711.57,710.1,711.38,17630.0
2015-08-12 10:20:00,711.1,711.12,708.33,709.1,20745.0,711.1,711.12,708.33,709.1,20745.0
2015-08-12 10:30:00,709.0,711.36,708.6,711.36,2720.0,709.0,711.36,708.6,711.36,2720.0
2015-08-12 10:40:00,711.46,711.47,709.56,709.98,2800.0,711.46,711.47,709.56,709.98,2800.0
2015-08-12 10:50:00,709.94,709.99,708.04,709.99,5251.0,709.94,709.99,708.04,709.99,5251.0
2015-08-12 11:00:00,709.99,711.51,709.74,711.31,2697.0,709.99,711.51,709.74,711.31,2697.0
2015-08-12 11:10:00,712.0,713.78,711.52,713.16,3414.0,712.0,713.78,711.52,713.16,3414.0
2015-08-12 11:20:00,712.5,713.5,711.7,711.7,4736.0,712.5,713.5,711.7,711.7,4736.0
2015-08-12 11:30:00,712.1,712.1,709.3,710.06,2229.0,712.1,712.1,709.3,710.06,2229.0
2015-08-12 11:40:00,708.69,709.58,708.69,709.0,600.0,708.69,709.58,708.69,709.0,600.0
2015-08-12 11:50:00,708.39,709.76,708.39,709.76,14000.0,708.39,709.76,708.39,709.76,14000.0
2015-08-12 12:00:00,709.71,710.33,709.0,710.24,6773.0,709.71,710.33,709.0,710.24,6773.0
2015-08-12 12:10:00,710.28,711.09,710.26,710.76,2210.0,710.28,711.09,710.26,710.76,2210.0
2015-08-12 12:20:00,710.77,713.93,710.68,713.93,4829.0,710.77,713.93,710.68,713.93,4829.0
2015-08-12 12:30:00,713.56,714.84,713.47,714.84,1334.0,713.56,714.84,713.47,714.84,1334.0
2015-08-12 12:40:00,714.4,714.99,714.01,714.01,1600.0,714.4,714.99,714.01,714.01,1600.0
2015-08-12 12:50:00,714.64,714.9,714.05,714.84,5900.0,714.64,714.9,714.05,714.84,5900.0
2015-08-12 13:00:00,714.86,714.88,713.78,713.83,3195.0,714.86,714.88,713.78,713.83,3195.0
2015-08-12 13:10:00,714.46,714.99,713.41,714.99,2233.0,714.46,714.99,713.41,714.99,2233.0
2015-08-12 13:20:00,715.41,716.3,714.92,714.92,2367.0,715.41,716.3,714.92,714.92,2367.0
2015-08-12 13:30:00,715.12,716.29,714.62,715.61,7111.0,715.12,716.29,714.62,715.61,7111.0
2015-08-12 13:40:00,715.48,717.17,715.48,717.17,2352.0,715.48,717.17,715.48,717.17,2352.0
2015-08-12 13:50:00,718.66,719.35,718.63,719.12,900.0,718.66,719.35,718.63,719.12,900.0
2015-08-12 14:00:00,718.38,718.94,717.18,718.29,2845.0,718.38,718.94,717.18,718.29,2845.0
2015-08-12 14:10:00,717.85,719.3,717.85,717.98,2400.0,717.85,719.3,717.85,717.98,2400.0
2015-08-12 14:20:00,718.76,718.76,716.84,716.86,1668.0,718.76,718.76,716.84,716.86,1668.0
2015-08-12 14:30:00,717.9,717.98,715.56,717.1,8810.0,717.9,717.98,715.56,717.1,8810.0
2015-08-12 14:40:00,717.54,717.54,716.51,717.08,1900.0,717.54,717.54,716.51,717.08,1900.0
2015-08-12 14:50:00,716.71,717.04,715.81,716.64,1900.0,716.71,717.04,715.81,716.64,1900.0
2015-08-12 15:00:00,716.96,717.45,716.22,717.45,6574.0,716.96,717.45,716.22,717.45,6574.0
2015-08-12 15:10:00,717.32,720.0,717.0,719.64,6038.0,717.32,720.0,717.0,719.64,6038.0
2015-08-12 15:20:00,719.45,719.85,718.81,719.83,3500.0,719.45,719.85,718.81,719.83,3500.0
2015-08-12 15:30:00,720.0,720.99,719.54,720.69,5510.0,720.0,720.99,719.54,720.69,5510.0
2015-08-12 15:40:00,720.7,720.8,720.0,720.75,8982.0,720.7,720.8,720.0,720.75,8982.0
2015-08-12 15:50:00,720.49,721.48,720.08,721.08,12186.0,720.49,721.48,720.08,721.08,12186.0
2015-08-13 09:30:00,721.0,724.85,713.67,722.42,1937.0,721.0,724.85,713.67,722.42,1937.0
2015-08-13 09:40:00,722.33,723.73,721.79,722.0,3650.0,722.33,723.73,721.79,722.0,3650.0
2015-08-13 09:50:00,722.0,725.0,722.0,724.33,1700.0,722.0,725.0,722.0,724.33,1700.0
2015-08-13 10:00:00,723.72,723.93,721.39,723.08,6800.0,723.72,723.93,721.39,723.08,6800.0
2015-08-13 10:10:00,723.85,729.34,723.2,729.28,6737.0,723.85,729.34,723.2,729.28,6737.0
2015-08-13 10:20:00,729.03,733.17,728.73,732.83,3319.0,729.03,733.17,728.73,732.83,3319.0
2015-08-13 10:30:00,731.51,732.19,730.69,732.19,1817.0,731.51,732.19,730.69,732.19,1817.0
2015-08-13 10:40:00,731.73,734.94,731.73,734.71,3702.0,731.73,734.94,731.73,734.71,3702.0
2015-08-13 10:50:00,735.25,743.77,735.19,743.38,12324.0,735.25,743.77,735.19,743.38,12324.0
2015-08-13 11:00:00,741.86,744.79,740.0,740.06,11324.0,741.86,744.79,740.0,740.06,11324.0
2015-08-13 11:10:00,740.89,743.92,740.01,743.92,9570.0,740.89,743.92,740.01,743.92,9570.0
2015-08-13 11:20:00,742.37,742.37,740.56,741.96,4850.0,742.37,742.37,740.56,741.96,4850.0
2015-08-13 11:30:00,741.19,742.0,741.05,741.93,2400.0,741.19,742.0,741.05,741.93,2400.0
2015-08-13 11:40:00,741.88,743.26,741.88,742.34,5717.0,741.88,743.26,741.88,742.34,5717.0
2015-08-13 11:50:00,741.99,741.99,741.03,741.19,3100.0,741.99,741.99,741.03,741.19,3100.0
2015-08-13 12:00:00,741.08,743.04,741.07,742.73,4037.0,741.08,743.04,741.07,742.73,4037.0
2015-08-13 12:10:00,742.79,743.15,742.72,742.93,943.0,742.79,743.15,742.72,742.93,943.0
2015-08-13 12:20:00,742.94,747.3,742.6,746.47,11827.0,742.94,747.3,742.6,746.47,11827.0
2015-08-13 12:30:00,746.11,746.78,746.03,746.03,2908.0,746.11,746.78,746.03,746.03,2908.0
2015-08-13 12:40:00,747.0,747.01,745.45,746.14,3160.0,747.0,747.01,745.45,746.14,3160.0
2015-08-13 12:50:00,746.5,746.5,745.84,745.84,1504.0,746.5,746.5,745.84,745.84,1504.0
2015-08-13 13:00:00,746.0,747.47,745.73,747.13,3205.0,746.0,747.47,745.73,747.13,3205.0
2015-08-13 13:10:00,746.68,747.1,745.39,745.81,3950.0,746.68,747.1,745.39,745.81,3950.0
2015-08-13 13:20:00,745.23,746.17,745.22,746.11,1100.0,745.23,746.17,745.22,746.11,1100.0
2015-08-13 13:30:00,745.58,746.72,745.58,746.72,1600.0,745.58,746.72,745.58,746.72,1600.0
2015-08-13 13:40:00,746.1,746.59,745.62,746.37,3900.0,746.1,746.59,745.62,746.37,3900.0
2015-08-13 13:50:00,746.59,746.59,745.0,745.23,4209.0,746.59,746.59,745.0,745.23,4209.0
2015-08-13 14:00:00,745.24,746.58,745.24,746.53,600.0,745.24,746.58,745.24,746.53,600.0
2015-08-13 14:10:00,747.31,747.31,746.41,747.28,1900.0,747.31,747.31,746.41,747.28,1900.0
2015-08-13 14:20:00,746.97,747.28,746.59,747.2,4657.0,746.97,747.28,746.59,747.2,4657.0
2015-08-13 14:30:00,746.69,747.22,746.44,746.62,2740.0,746.69,747.22,746.44,746.62,2740.0
2015-08-13 14:40:00,746.76,747.27,746.24,747.27,20153.0,746.76,747.27,746.24,747.27,20153.0
2015-08-13 14:50:00,747.08,747.1,745.75,745.97,4600.0,747.08,747.1,745.75,745.97,4600.0
2015-08-13 15:00:00,745.78,745.98,743.25,743.86,7487.0,745.78,745.98,743.25,743.86,7487.0
2015-08-13 15:10:00,743.59,744.0,742.6,742.6,11790.0,743.59,744.0,742.6,742.6,11790.0
2015-08-13 15:20:00,742.19,742.2,739.84,739.84,5246.0,742.19,742.2,739.84,739.84,5246.0
2015-08-13 15:30:00,739.03,739.42,736.63,738.42,7300.0,739.03,739.42,736.63,738.42,7300.0
2015-08-13 15:40:00,737.88,739.16,737.15,738.86,21696.0,737.88,739.16,737.15,738.86,21696.0
2015-08-13 15:50:00,738.54,739.41,737.83,739.25,18993.0,738.54,739.41,737.83,739.25,18993.0
2015-08-14 09:30:00,739.0,743.88,738.55,738.56,4646.0,739.0,743.88,738.55,738.56,4646.0
2015-08-14 09:40:00,736.68,742.76,735.38,740.25,6845.0,736.68,742.76,735.38,740.25,6845.0
2015-08-14 09:50:00,740.25,741.28,739.58,739.59,4862.0,740.25,741.28,739.58,739.59,4862.0
2015-08-14 10:00:00,739.07,739.68,737.72,738.43,4106.0,739.07,739.68,737.72,738.43,4106.0
2015-08-14 10:10:00,739.21,739.21,737.71,739.0,1341.0,739.21,739.21,737.71,739.0,1341.0
2015-08-14 10:20:00,739.56,740.29,739.41,739.9,2100.0,739.56,740.29,739.41,739.9,2100.0
2015-08-14 10:30:00,739.47,741.71,739.41,741.3,3890.0,739.47,741.71,739.41,741.3,3890.0
2015-08-14 10:40:00,742.01,742.72,740.19,740.89,1901.0,742.01,742.72,740.19,740.89,1901.0
2015-08-14 10:50:00,741.94,742.03,740.4,740.96,2900.0,741.94,742.03,740.4,740.96,2900.0
2015-08-14 11:00:00,740.37,740.74,739.0,740.2,4796.0,740.37,740.74,739.0,740.2,4796.0
2015-08-14 11:10:00,740.52,740.52,737.68,737.68,1550.0,740.52,740.52,737.68,737.68,1550.0
2015-08-14 11:20:00,738.04,740.17,738.04,740.17,1006.0,738.04,740.17,738.04,740.17,1006.0
2015-08-14 11:30:00,739.68,739.68,738.22,738.28,3202.0,739.68,739.68,738.22,738.28,3202.0
2015-08-14 11:40:00,738.49,739.71,738.49,738.53,1200.0,738.49,739.71,738.49,738.53,1200.0
2015-08-14 11:50:00,739.29,739.35,739.06,739.26,1000.0,739.29,739.35,739.06,739.26,1000.0
2015-08-14 12:00:00,739.26,739.51,738.44,739.37,1000.0,739.26,739.51,738.44,739.37,1000.0
2015-08-14 12:10:00,738.98,738.98,737.54,737.95,1800.0,738.98,738.98,737.54,737.95,1800.0
2015-08-14 12:20:00,737.77,738.79,737.77,738.75,1168.0,737.77,738.79,737.77,738.75,1168.0
2015-08-14 12:30:00,738.39,739.72,738.04,739.42,1400.0,738.39,739.72,738.04,739.42,1400.0
2015-08-14 12:40:00,739.2,739.61,738.4,738.4,1300.0,739.2,739.61,738.4,738.4,1300.0
2015-08-14 12:50:00,738.77,739.46,738.77,739.46,600.0,738.77,739.46,738.77,739.46,600.0
2015-08-14 13:00:00,738.99,740.35,738.96,740.23,2831.0,738.99,740.35,738.96,740.23,2831.0
2015-08-14 13:10:00,739.59,739.94,739.52,739.94,500.0,739.59,739.94,739.52,739.94,500.0
2015-08-14 13:20:00,740.42,741.96,740.41,740.97,2900.0,740.42,741.96,740.41,740.97,2900.0
2015-08-14 13:30:00,741.26,742.57,741.24,742.2,1678.0,741.26,742.57,741.24,742.2,1678.0
2015-08-14 13:40:00,741.64,741.78,739.95,740.74,2290.0,741.64,741.78,739.95,740.74,2290.0
2015-08-14 13:50:00,740.28,740.73,740.13,740.13,300.0,740.28,740.73,740.13,740.13,300.0
2015-08-14 14:00:00,740.25,741.12,740.12,740.19,1100.0,740.25,741.12,740.12,740.19,1100.0
2015-08-14 14:10:00,740.23,741.16,740.23,740.71,1300.0,740.23,741.16,740.23,740.71,1300.0
2015-08-14 14:20:00,740.72,741.12,740.02,740.02,1100.0,740.72,741.12,740.02,740.02,1100.0
2015-08-14 14:30:00,740.05,742.03,740.04,741.84,1155.0,740.05,742.03,740.04,741.84,1155.0
2015-08-14 14:40:00,741.78,741.78,740.75,741.29,2394.0,741.78,741.78,740.75,741.29,2394.0
2015-08-14 14:50:00,741.27,741.98,741.09,741.98,1300.0,741.27,741.98,741.09,741.98,1300.0
2015-08-14 15:00:00,740.9,742.54,740.9,740.98,1200.0,740.9,742.54,740.9,740.98,1200.0
2015-08-14 15:10:00,741.0,741.75,740.98,740.98,2000.0,741.0,741.75,740.98,740.98,2000.0
2015-08-14 15:20:00,741.15,741.34,740.29,740.62,2000.0,741.15,741.34,740.29,740.62,2000.0
2015-08-14 15:30:00,740.6,741.35,740.0,740.48,3600.0,740.6,741.35,740.0,740.48,3600.0
2015-08-14 15:40:00,740.62,741.76,740.61,741.35,4800.0,740.62,741.76,740.61,741.35,4800.0
2015-08-14 15:50:00,741.36,741.65,740.77,741.34,15009.0,741.36,741.65,740.77,741.34,15009.0
2015-08-17 09:30:00,739.08,739.59,737.75,737.77,1280.0,739.08,739.59,737.75,737.77,1280.0
2015-08-17 09:40:00,738.46,738.98,738.07,738.07,500.0,738.46,738.98,738.07,738.07,500.0
2015-08-17 09:50:00,739.01,739.74,737.8,738.97,1850.0,739.01,739.74,737.8,738.97,1850.0
2015-08-17 10:00:00,738.3,738.39,737.69,737.69,500.0,738.3,738.39,737.69,737.69,500.0
2015-08-17 10:10:00,739.14,742.85,739.14,742.85,2814.0,739.14,742.85,739.14,742.85,2814.0
2015-08-17 10:20:00,742.92,742.95,741.32,742.63,1500.0,742.92,742.95,741.32,742.63,1500.0
2015-08-17 10:30:00,742.75,742.75,740.78,740.78,1650.0,742.75,742.75,740.78,740.78,1650.0
2015-08-17 10:40:00,741.25,741.25,741.25,741.25,100.0,741.25,741.25,741.25,741.25,100.0
2015-08-17 10:50:00,740.09,741.35,740.07,741.18,1930.0,740.09,741.35,740.07,741.18,1930.0
2015-08-17 11:00:00,741.34,741.7,741.21,741.7,400.0,741.34,741.7,741.21,741.7,400.0
2015-08-17 11:10:00,742.7,742.86,742.02,742.45,1400.0,742.7,742.86,742.02,742.45,1400.0
2015-08-17 11:20:00,742.21,742.66,741.71,741.82,1906.0,742.21,742.66,741.71,741.82,1906.0
2015-08-17 11:30:00,741.22,741.33,740.48,740.87,1600.0,741.22,741.33,740.48,740.87,1600.0
2015-08-17 11:40:00,741.35,741.71,741.01,741.71,400.0,741.35,741.71,741.01,741.71,400.0
2015-08-17 11:50:00,741.54,741.54,740.74,740.75,600.0,741.54,741.54,740.74,740.75,600.0
2015-08-17 12:00:00,741.24,742.46,741.04,741.71,2200.0,741.24,742.46,741.04,741.71,2200.0
2015-08-17 12:10:00,741.65,741.65,740.57,740.57,1700.0,741.65,741.65,740.57,740.57,1700.0
2015-08-17 12:20:00,740.76,741.99,740.76,741.37,9034.0,740.76,741.99,740.76,741.37,9034.0
2015-08-17 12:30:00,741.34,742.36,741.33,742.29,3200.0,741.34,742.36,741.33,742.29,3200.0
2015-08-17 12:40:00,743.2,743.34,743.06,743.34,400.0,743.2,743.34,743.06,743.34,400.0
2015-08-17 12:50:00,743.41,743.41,742.75,743.33,1200.0,743.41,743.41,742.75,743.33,1200.0
2015-08-17 13:00:00,743.75,744.08,743.5,744.08,507.0,743.75,744.08,743.5,744.08,507.0
2015-08-17 13:10:00,743.66,745.34,743.1,744.75,3441.0,743.66,745.34,743.1,744.75,3441.0
2015-08-17 13:20:00,744.32,744.49,744.15,744.29,700.0,744.32,744.49,744.15,744.29,700.0
2015-08-17 13:30:00,744.62,744.62,743.57,744.33,1216.0,744.62,744.62,743.57,744.33,1216.0
2015-08-17 13:40:00,744.12,744.15,743.96,744.14,1200.0,744.12,744.15,743.96,744.14,1200.0
2015-08-17 13:50:00,744.91,744.91,743.9,744.55,900.0,744.91,744.91,743.9,744.55,900.0
2015-08-17 14:00:00,744.36,744.36,743.46,743.86,2201.0,744.36,744.36,743.46,743.86,2201.0
2015-08-17 14:10:00,743.87,743.88,742.77,742.96,900.0,743.87,743.88,742.77,742.96,900.0
2015-08-17 14:20:00,743.03,743.43,743.03,743.43,400.0,743.03,743.43,743.03,743.43,400.0
2015-08-17 14:30:00,741.87,743.07,741.76,741.76,1430.0,741.87,743.07,741.76,741.76,1430.0
2015-08-17 14:40:00,741.64,743.51,741.63,742.67,900.0,741.64,743.51,741.63,742.67,900.0
2015-08-17 14:50:00,742.79,743.58,742.78,742.84,650.0,742.79,743.58,742.78,742.84,650.0
2015-08-17 15:00:00,742.83,743.45,741.98,742.24,1300.0,742.83,743.45,741.98,742.24,1300.0
2015-08-17 15:10:00,742.83,743.38,742.68,743.38,700.0,742.83,743.38,742.68,743.38,700.0
2015-08-17 15:20:00,742.79,743.27,742.18,743.13,2600.0,742.79,743.27,742.18,743.13,2600.0
2015-08-17 15:30:00,743.21,744.72,743.05,743.34,1000.0,743.21,744.72,743.05,743.34,1000.0
2015-08-17 15:40:00,743.13,743.72,743.01,743.01,3168.0,743.13,743.72,743.01,743.01,3168.0
2015-08-17 15:50:00,743.24,743.72,742.86,743.56,6343.0,743.24,743.72,742.86,743.56,6343.0
2015-08-18 09:30:00,743.0,747.25,743.0,746.95,3115.0,743.0,747.25,743.0,746.95,3115.0
2015-08-18 09:40:00,746.0,746.0,744.58,745.01,1500.0,746.0,746.0,744.58,745.01,1500.0
2015-08-18 09:50:00,744.99,745.25,743.76,744.32,12400.0,744.99,745.25,743.76,744.32,12400.0
2015-08-18 10:00:00,744.87,744.87,743.39,743.91,3800.0,744.87,744.87,743.39,743.91,3800.0
2015-08-18 10:10:00,743.99,744.04,741.97,742.83,3841.0,743.99,744.04,741.97,742.83,3841.0
2015-08-18 10:20:00,742.58,743.36,742.58,743.36,300.0,742.58,743.36,742.58,743.36,300.0
2015-08-18 10:30:00,742.89,743.29,742.24,742.99,1700.0,742.89,743.29,742.24,742.99,1700.0
2015-08-18 10:40:00,742.86,743.64,742.81,743.64,1671.0,742.86,743.64,742.81,743.64,1671.0
2015-08-18 10:50:00,743.65,743.79,743.29,743.69,900.0,743.65,743.79,743.29,743.69,900.0
2015-08-18 11:00:00,743.22,743.79,743.12,743.79,1000.0,743.22,743.79,743.12,743.79,1000.0
2015-08-18 11:10:00,743.7,743.8,743.44,743.44,1459.0,743.7,743.8,743.44,743.44,1459.0
2015-08-18 11:20:00,743.79,743.79,743.0,743.0,850.0,743.79,743.79,743.0,743.0,850.0
2015-08-18 11:30:00,742.83,743.26,742.83,743.26,800.0,742.83,743.26,742.83,743.26,800.0
2015-08-18 11:40:00,742.69,744.97,742.69,744.14,19317.0,742.69,744.97,742.69,744.14,19317.0
2015-08-18 11:50:00,744.15,745.12,744.15,744.98,3000.0,744.15,745.12,744.15,744.98,3000.0
2015-08-18 12:00:00,744.66,744.82,743.99,744.82,1253.0,744.66,744.82,743.99,744.82,1253.0
2015-08-18 12:10:00,744.95,744.99,744.48,744.61,900.0,744.95,744.99,744.48,744.61,900.0
2015-08-18 12:20:00,744.61,745.36,744.6,745.36,1420.0,744.61,745.36,744.6,745.36,1420.0
2015-08-18 12:30:00,744.71,744.71,744.02,744.02,616.0,744.71,744.71,744.02,744.02,616.0
2015-08-18 12:40:00,744.49,744.49,743.92,743.92,600.0,744.49,744.49,743.92,743.92,600.0
2015-08-18 12:50:00,743.7,743.77,743.46,743.46,900.0,743.7,743.77,743.46,743.46,900.0
2015-08-18 13:00:00,743.11,743.61,742.47,743.61,1000.0,743.11,743.61,742.47,743.61,1000.0
2015-08-18 13:10:00,743.46,743.92,743.46,743.92,300.0,743.46,743.92,743.46,743.92,300.0
2015-08-18 13:20:00,743.96,743.96,743.96,743.96,100.0,743.96,743.96,743.96,743.96,100.0
2015-08-18 13:30:00,744.47,744.47,743.71,743.71,500.0,744.47,744.47,743.71,743.71,500.0
2015-08-18 13:40:00,743.81,744.5,743.22,743.23,900.0,743.81,744.5,743.22,743.23,900.0
2015-08-18 13:50:00,743.32,744.09,743.28,744.09,400.0,743.32,744.09,743.28,744.09,400.0
2015-08-18 14:00:00,742.78,743.56,742.78,743.56,690.0,742.78,743.56,742.78,743.56,690.0
2015-08-18 14:10:00,743.73,744.93,743.72,744.93,500.0,743.73,744.93,743.72,744.93,500.0
2015-08-18 14:20:00,744.52,744.96,744.48,744.84,700.0,744.52,744.96,744.48,744.84,700.0
2015-08-18 14:30:00,744.61,744.85,743.73,744.85,1200.0,744.61,744.85,743.73,744.85,1200.0
2015-08-18 14:40:00,744.2,744.81,743.8,744.81,1377.0,744.2,744.81,743.8,744.81,1377.0
2015-08-18 14:50:00,744.42,744.55,744.04,744.11,1121.0,744.42,744.55,744.04,744.11,1121.0
2015-08-18 15:00:00,744.1,744.87,744.1,744.44,700.0,744.1,744.87,744.1,744.44,700.0
2015-08-18 15:10:00,744.44,744.87,743.72,744.87,2799.0,744.44,744.87,743.72,744.87,2799.0
2015-08-18 15:20:00,744.97,744.97,744.21,744.21,1112.0,744.97,744.97,744.21,744.21,1112.0
2015-08-18 15:30:00,744.5,744.84,744.02,744.42,2800.0,744.5,744.84,744.02,744.42,2800.0
2015-08-18 15:40:00,744.22,745.79,744.13,745.79,3956.0,744.22,745.79,744.13,745.79,3956.0
2015-08-18 15:50:00,745.62,746.52,745.24,746.19,8570.0,745.62,746.52,745.24,746.19,8570.0
2015-08-19 09:30:00,742.0,743.34,739.2,742.79,2704.0,742.0,743.34,739.2,742.79,2704.0
2015-08-19 09:40:00,742.63,744.43,741.39,741.8,2800.0,742.63,744.43,741.39,741.8,2800.0
2015-08-19 09:50:00,742.17,743.38,741.33,742.7,2300.0,742.17,743.38,741.33,742.7,2300.0
2015-08-19 10:00:00,742.53,744.86,741.83,742.98,4381.0,742.53,744.86,741.83,742.98,4381.0
2015-08-19 10:10:00,743.36,743.66,742.43,743.02,900.0,743.36,743.66,742.43,743.02,900.0
2015-08-19 10:20:00,743.02,743.49,742.27,742.27,1392.0,743.02,743.49,742.27,742.27,1392.0
2015-08-19 10:30:00,742.63,743.58,742.28,742.4,3363.0,742.63,743.58,742.28,742.4,3363.0
2015-08-19 10:40:00,742.59,742.59,741.35,741.45,3401.0,742.59,742.59,741.35,741.45,3401.0
2015-08-19 10:50:00,741.72,742.14,741.0,742.11,4241.0,741.72,742.14,741.0,742.11,4241.0
2015-08-19 11:00:00,742.12,742.63,741.64,741.65,400.0,742.12,742.63,741.64,741.65,400.0
2015-08-19 11:10:00,742.12,743.55,742.12,743.55,500.0,742.12,743.55,742.12,743.55,500.0
2015-08-19 11:20:00,741.97,744.09,741.97,744.09,1500.0,741.97,744.09,741.97,744.09,1500.0
2015-08-19 11:30:00,744.11,744.19,743.68,744.19,1300.0,744.11,744.19,743.68,744.19,1300.0
2015-08-19 11:40:00,745.42,746.49,745.42,745.54,1400.0,745.42,746.49,745.42,745.54,1400.0
2015-08-19 11:50:00,744.43,745.72,744.43,744.82,4903.0,744.43,745.72,744.43,744.82,4903.0
2015-08-19 12:00:00,744.85,745.68,743.73,744.08,9354.0,744.85,745.68,743.73,744.08,9354.0
2015-08-19 12:10:00,744.01,744.01,742.63,742.63,800.0,744.01,744.01,742.63,742.63,800.0
2015-08-19 12:20:00,742.63,742.63,742.63,742.63,0.0,742.63,742.63,742.63,742.63,0.0
2015-08-19 12:30:00,742.91,746.7,742.91,746.21,7412.0,742.91,746.7,742.91,746.21,7412.0
2015-08-19 12:40:00,746.48,747.67,746.07,747.67,1700.0,746.48,747.67,746.07,747.67,1700.0
2015-08-19 12:50:00,747.61,748.0,746.99,747.5,4683.0,747.61,748.0,746.99,747.5,4683.0
2015-08-19 13:00:00,747.68,748.68,747.66,748.57,2232.0,747.68,748.68,747.66,748.57,2232.0
2015-08-19 13:10:00,748.66,750.55,748.2,750.55,3200.0,748.66,750.55,748.2,750.55,3200.0
2015-08-19 13:20:00,750.55,750.94,749.72,750.03,1932.0,750.55,750.94,749.72,750.03,1932.0
2015-08-19 13:30:00,749.66,751.28,749.09,749.89,6409.0,749.66,751.28,749.09,749.89,6409.0
2015-08-19 13:40:00,749.56,750.85,749.56,750.85,900.0,749.56,750.85,749.56,750.85,900.0
2015-08-19 13:50:00,750.79,752.07,750.79,751.15,1800.0,750.79,752.07,750.79,751.15,1800.0
2015-08-19 14:00:00,751.26,753.67,751.25,753.67,2475.0,751.26,753.67,751.25,753.67,2475.0
2015-08-19 14:10:00,754.0,754.9,752.83,753.7,5346.0,754.0,754.9,752.83,753.7,5346.0
2015-08-19 14:20:00,752.56,753.25,751.89,752.38,900.0,752.56,753.25,751.89,752.38,900.0
2015-08-19 14:30:00,752.42,753.17,751.72,751.72,3137.0,752.42,753.17,751.72,751.72,3137.0
2015-08-19 14:40:00,752.38,752.38,748.26,749.36,5491.0,752.38,752.38,748.26,749.36,5491.0
2015-08-19 14:50:00,749.07,750.09,746.35,746.89,2100.0,749.07,750.09,746.35,746.89,2100.0
2015-08-19 15:00:00,746.25,746.86,746.25,746.75,1500.0,746.25,746.86,746.25,746.75,1500.0
2015-08-19 15:10:00,747.28,748.27,746.23,748.27,3948.0,747.28,748.27,746.23,748.27,3948.0
2015-08-19 15:20:00,748.32,749.47,747.88,749.47,1421.0,748.32,749.47,747.88,749.47,1421.0
2015-08-19 15:30:00,749.4,750.0,749.4,749.53,1500.0,749.4,750.0,749.4,749.53,1500.0
2015-08-19 15:40:00,749.92,751.75,749.04,751.75,2600.0,749.92,751.75,749.04,751.75,2600.0
2015-08-19 15:50:00,751.86,751.86,750.14,750.32,12454.0,751.86,751.86,750.14,750.32,12454.0
2015-08-20 09:30:00,746.45,747.61,744.86,745.44,7502.0,746.45,747.61,744.86,745.44,7502.0
2015-08-20 09:40:00,745.27,747.99,744.55,746.24,9203.0,745.27,747.99,744.55,746.24,9203.0
2015-08-20 09:50:00,745.22,748.1,745.22,746.75,3000.0,745.22,748.1,745.22,746.75,3000.0
2015-08-20 10:00:00,746.96,746.96,745.84,745.98,1600.0,746.96,746.96,745.84,745.98,1600.0
2015-08-20 10:10:00,744.86,745.46,744.75,745.44,2200.0,744.86,745.46,744.75,745.44,2200.0
2015-08-20 10:20:00,745.1,745.1,744.5,745.0,4690.0,745.1,745.1,744.5,745.0,4690.0
2015-08-20 10:30:00,744.76,744.76,742.73,743.85,3792.0,744.76,744.76,742.73,743.85,3792.0
2015-08-20 10:40:00,744.58,745.12,744.09,745.0,700.0,744.58,745.12,744.09,745.0,700.0
2015-08-20 10:50:00,746.49,747.0,746.49,746.64,927.0,746.49,747.0,746.49,746.64,927.0
2015-08-20 11:00:00,746.33,747.73,746.33,746.96,1100.0,746.33,747.73,746.33,746.96,1100.0
2015-08-20 11:10:00,746.74,747.51,745.64,745.64,1800.0,746.74,747.51,745.64,745.64,1800.0
2015-08-20 11:20:00,744.88,746.63,744.87,746.63,1401.0,744.88,746.63,744.87,746.63,1401.0
2015-08-20 11:30:00,747.52,748.2,746.4,746.57,3300.0,747.52,748.2,746.4,746.57,3300.0
2015-08-20 11:40:00,746.8,749.02,746.58,748.66,22592.0,746.8,749.02,746.58,748.66,22592.0
2015-08-20 11:50:00,749.02,749.68,748.37,749.3,1892.0,749.02,749.68,748.37,749.3,1892.0
2015-08-20 12:00:00,747.26,747.71,745.4,747.06,700.0,747.26,747.71,745.4,747.06,700.0
2015-08-20 12:10:00,748.23,748.23,745.79,745.8,400.0,748.23,748.23,745.79,745.8,400.0
2015-08-20 12:20:00,745.68,746.28,745.37,746.28,500.0,745.68,746.28,745.37,746.28,500.0
2015-08-20 12:30:00,745.74,748.07,745.74,746.22,1008.0,745.74,748.07,745.74,746.22,1008.0
2015-08-20 12:40:00,746.81,746.81,744.74,744.95,1000.0,746.81,746.81,744.74,744.95,1000.0
2015-08-20 12:50:00,744.9,745.79,743.1,743.1,1600.0,744.9,745.79,743.1,743.1,1600.0
2015-08-20 13:00:00,743.76,743.89,742.85,742.95,3222.0,743.76,743.89,742.85,742.95,3222.0
2015-08-20 13:10:00,742.23,742.8,741.97,742.8,1800.0,742.23,742.8,741.97,742.8,1800.0
2015-08-20 13:20:00,743.39,744.46,742.14,744.15,2600.0,743.39,744.46,742.14,744.15,2600.0
2015-08-20 13:30:00,743.78,743.78,742.64,742.68,1000.0,743.78,743.78,742.64,742.68,1000.0
2015-08-20 13:40:00,742.18,743.36,742.17,743.36,800.0,742.18,743.36,742.17,743.36,800.0
2015-08-20 13:50:00,743.87,743.87,741.29,741.34,1700.0,743.87,743.87,741.29,741.34,1700.0
2015-08-20 14:00:00,742.28,742.28,741.65,741.85,1300.0,742.28,742.28,741.65,741.85,1300.0
2015-08-20 14:10:00,742.4,742.4,741.51,741.52,800.0,742.4,742.4,741.51,741.52,800.0
2015-08-20 14:20:00,741.82,742.14,741.67,741.67,400.0,741.82,742.14,741.67,741.67,400.0
2015-08-20 14:30:00,740.78,741.07,739.36,739.65,2324.0,740.78,741.07,739.36,739.65,2324.0
2015-08-20 14:40:00,739.34,739.43,739.01,739.08,1000.0,739.34,739.43,739.01,739.08,1000.0
2015-08-20 14:50:00,738.79,739.99,738.79,739.87,1200.0,738.79,739.99,738.79,739.87,1200.0
2015-08-20 15:00:00,739.61,740.8,739.32,740.8,4461.0,739.61,740.8,739.32,740.8,4461.0
2015-08-20 15:10:00,740.56,741.68,740.5,741.21,5110.0,740.56,741.68,740.5,741.21,5110.0
2015-08-20 15:20:00,741.31,741.98,741.0,741.7,4522.0,741.31,741.98,741.0,741.7,4522.0
2015-08-20 15:30:00,741.74,742.37,741.33,742.14,2623.0,741.74,742.37,741.33,742.14,2623.0
2015-08-20 15:40:00,742.06,742.06,739.87,740.25,5323.0,742.06,742.06,739.87,740.25,5323.0
2015-08-20 15:50:00,741.11,741.15,737.92,738.49,17639.0,741.11,741.15,737.92,738.49,17639.0
2015-08-21 09:30:00,732.37,733.11,720.01,727.71,26532.0,732.37,733.11,720.01,727.71,26532.0
2015-08-21 09:40:00,727.37,732.97,727.08,728.68,2950.0,727.37,732.97,727.08,728.68,2950.0
2015-08-21 09:50:00,729.11,730.02,726.73,728.83,3701.0,729.11,730.02,726.73,728.83,3701.0
2015-08-21 10:00:00,728.68,731.94,728.32,730.17,3200.0,728.68,731.94,728.32,730.17,3200.0
2015-08-21 10:10:00,730.89,731.45,730.89,731.41,300.0,730.89,731.45,730.89,731.41,300.0
2015-08-21 10:20:00,730.2,730.21,724.63,724.63,4908.0,730.2,730.21,724.63,724.63,4908.0
2015-08-21 10:30:00,725.31,725.71,723.38,724.11,4580.0,725.31,725.71,723.38,724.11,4580.0
2015-08-21 10:40:00,724.11,724.86,722.36,722.76,6547.0,724.11,724.86,722.36,722.76,6547.0
2015-08-21 10:50:00,722.76,723.52,721.22,721.3,8184.0,722.76,723.52,721.22,721.3,8184.0
2015-08-21 11:00:00,720.86,721.46,718.67,719.51,3017.0,720.86,721.46,718.67,719.51,3017.0
2015-08-21 11:10:00,719.43,719.43,716.0,717.58,7569.0,719.43,719.43,716.0,717.58,7569.0
2015-08-21 11:20:00,717.78,719.32,717.39,718.95,3236.0,717.78,719.32,717.39,718.95,3236.0
2015-08-21 11:30:00,718.01,719.08,717.04,717.49,3538.0,718.01,719.08,717.04,717.49,3538.0
2015-08-21 11:40:00,717.04,718.88,717.03,717.99,10798.0,717.04,718.88,717.03,717.99,10798.0
2015-08-21 11:50:00,717.97,718.91,717.11,718.91,3939.0,717.97,718.91,717.11,718.91,3939.0
2015-08-21 12:00:00,719.07,720.13,718.0,719.93,4901.0,719.07,720.13,718.0,719.93,4901.0
2015-08-21 12:10:00,719.72,720.33,716.59,716.59,2312.0,719.72,720.33,716.59,716.59,2312.0
2015-08-21 12:20:00,716.56,716.71,714.92,715.62,4579.0,716.56,716.71,714.92,715.62,4579.0
2015-08-21 12:30:00,716.83,716.83,714.85,714.85,1600.0,716.83,716.83,714.85,714.85,1600.0
2015-08-21 12:40:00,714.62,714.62,710.49,712.83,4504.0,714.62,714.62,710.49,712.83,4504.0
2015-08-21 12:50:00,712.81,713.21,710.05,710.7,4225.0,712.81,713.21,710.05,710.7,4225.0
2015-08-21 13:00:00,710.0,710.51,708.07,709.54,3181.0,710.0,710.51,708.07,709.54,3181.0
2015-08-21 13:10:00,709.0,710.16,707.92,709.99,2400.0,709.0,710.16,707.92,709.99,2400.0
2015-08-21 13:20:00,710.05,710.96,708.46,710.96,4800.0,710.05,710.96,708.46,710.96,4800.0
2015-08-21 13:30:00,710.4,710.72,709.32,709.95,2211.0,710.4,710.72,709.32,709.95,2211.0
2015-08-21 13:40:00,710.86,712.21,710.23,710.32,5050.0,710.86,712.21,710.23,710.32,5050.0
2015-08-21 13:50:00,709.4,711.82,708.98,711.82,3575.0,709.4,711.82,708.98,711.82,3575.0
2015-08-21 14:00:00,711.81,713.36,711.0,713.0,6635.0,711.81,713.36,711.0,713.0,6635.0
2015-08-21 14:10:00,712.99,713.92,711.57,712.21,6900.0,712.99,713.92,711.57,712.21,6900.0
2015-08-21 14:20:00,712.28,713.69,711.39,712.69,1490.0,712.28,713.69,711.39,712.69,1490.0
2015-08-21 14:30:00,712.91,713.91,710.0,710.01,2700.0,712.91,713.91,710.0,710.01,2700.0
2015-08-21 14:40:00,710.05,710.05,708.3,709.49,12694.0,710.05,710.05,708.3,709.49,12694.0
2015-08-21 14:50:00,708.35,709.92,708.33,709.18,5335.0,708.35,709.92,708.33,709.18,5335.0
2015-08-21 15:00:00,709.01,710.1,707.04,707.83,4800.0,709.01,710.1,707.04,707.83,4800.0
2015-08-21 15:10:00,708.17,708.21,702.96,705.57,7214.0,708.17,708.21,702.96,705.57,7214.0
2015-08-21 15:20:00,706.01,708.12,705.03,706.12,7540.0,706.01,708.12,705.03,706.12,7540.0
2015-08-21 15:30:00,707.29,707.43,703.38,706.25,11163.0,707.29,707.43,703.38,706.25,11163.0
2015-08-21 15:40:00,706.0,707.85,705.11,706.97,13541.0,706.0,707.85,705.11,706.97,13541.0
2015-08-21 15:50:00,706.44,706.84,700.81,701.47,43319.0,706.44,706.84,700.81,701.47,43319.0
2015-08-24 09:30:00,667.0,678.99,667.0,674.5,300.0,667.0,678.99,667.0,674.5,300.0
2015-08-24 09:40:00,675.0,687.5,675.0,682.37,25208.0,675.0,687.5,675.0,682.37,25208.0
2015-08-24 09:50:00,681.13,683.62,676.84,681.51,8900.0,681.13,683.62,676.84,681.51,8900.0
2015-08-24 10:00:00,682.01,690.77,681.56,688.23,13925.0,682.01,690.77,681.56,688.23,13925.0
2015-08-24 10:10:00,687.98,692.44,682.86,690.73,18992.0,687.98,692.44,682.86,690.73,18992.0
2015-08-24 10:20:00,691.23,698.06,691.23,696.12,11704.0,691.23,698.06,691.23,696.12,11704.0
2015-08-24 10:30:00,694.69,694.74,686.08,693.01,9519.0,694.69,694.74,686.08,693.01,9519.0
2015-08-24 10:40:00,693.37,694.78,690.96,693.62,5702.0,693.37,694.78,690.96,693.62,5702.0
2015-08-24 10:50:00,694.27,702.88,694.27,702.88,13427.0,694.27,702.88,694.27,702.88,13427.0
2015-08-24 11:00:00,703.68,703.83,698.22,701.03,6992.0,703.68,703.83,698.22,701.03,6992.0
2015-08-24 11:10:00,698.78,700.99,696.32,698.67,9700.0,698.78,700.99,696.32,698.67,9700.0
2015-08-24 11:20:00,699.76,700.77,696.35,698.57,3477.0,699.76,700.77,696.35,698.57,3477.0
2015-08-24 11:30:00,697.63,700.71,696.92,700.71,4023.0,697.63,700.71,696.92,700.71,4023.0
2015-08-24 11:40:00,701.21,705.53,700.36,704.1,8207.0,701.21,705.53,700.36,704.1,8207.0
2015-08-24 11:50:00,704.88,707.68,704.19,706.29,6005.0,704.88,707.68,704.19,706.29,6005.0
2015-08-24 12:00:00,705.02,706.46,702.0,703.75,8744.0,705.02,706.46,702.0,703.75,8744.0
2015-08-24 12:10:00,704.09,706.64,702.14,703.25,15716.0,704.09,706.64,702.14,703.25,15716.0
2015-08-24 12:20:00,704.53,708.59,703.58,706.79,6350.0,704.53,708.59,703.58,706.79,6350.0
2015-08-24 12:30:00,707.4,709.27,705.29,708.65,6069.0,707.4,709.27,705.29,708.65,6069.0
2015-08-24 12:40:00,708.79,710.01,706.96,706.96,6700.0,708.79,710.01,706.96,706.96,6700.0
2015-08-24 12:50:00,706.34,710.62,706.33,707.62,5603.0,706.34,710.62,706.33,707.62,5603.0
2015-08-24 13:00:00,708.67,710.0,707.37,707.54,3122.0,708.67,710.0,707.37,707.54,3122.0
2015-08-24 13:10:00,708.75,709.54,708.01,709.54,6150.0,708.75,709.54,708.01,709.54,6150.0
2015-08-24 13:20:00,709.43,709.48,705.47,706.61,6300.0,709.43,709.48,705.47,706.61,6300.0
2015-08-24 13:30:00,707.47,707.47,702.89,702.89,5390.0,707.47,707.47,702.89,702.89,5390.0
2015-08-24 13:40:00,703.0,705.58,702.21,704.53,4818.0,703.0,705.58,702.21,704.53,4818.0
2015-08-24 13:50:00,704.49,704.49,700.01,702.02,2300.0,704.49,704.49,700.01,702.02,2300.0
2015-08-24 14:00:00,701.15,702.0,697.0,697.07,10300.0,701.15,702.0,697.0,697.07,10300.0
2015-08-24 14:10:00,697.09,698.43,694.62,696.48,7509.0,697.09,698.43,694.62,696.48,7509.0
2015-08-24 14:20:00,696.67,699.2,696.67,698.72,5341.0,696.67,699.2,696.67,698.72,5341.0
2015-08-24 14:30:00,698.23,699.09,695.64,697.41,3905.0,698.23,699.09,695.64,697.41,3905.0
2015-08-24 14:40:00,696.46,697.44,691.2,691.2,6542.0,696.46,697.44,691.2,691.2,6542.0
2015-08-24 14:50:00,691.86,691.93,685.33,687.87,4955.0,691.86,691.93,685.33,687.87,4955.0
2015-08-24 15:00:00,685.49,689.74,682.94,688.89,4961.0,685.49,689.74,682.94,688.89,4961.0
2015-08-24 15:10:00,688.89,689.1,684.89,685.0,4583.0,688.89,689.1,684.89,685.0,4583.0
2015-08-24 15:20:00,684.16,687.09,681.4,683.12,9396.0,684.16,687.09,681.4,683.12,9396.0
2015-08-24 15:30:00,681.97,692.17,681.72,690.22,22395.0,681.97,692.17,681.72,690.22,22395.0
2015-08-24 15:40:00,692.13,693.49,686.32,686.32,19557.0,692.13,693.49,686.32,686.32,19557.0
2015-08-24 15:50:00,687.46,693.06,684.63,684.99,41131.0,687.46,693.06,684.63,684.99,41131.0
2015-08-25 09:30:00,715.5,715.5,707.5,710.06,13855.0,715.5,715.5,707.5,710.06,13855.0
2015-08-25 09:40:00,710.02,712.24,706.99,710.84,8981.0,710.02,712.24,706.99,710.84,8981.0
2015-08-25 09:50:00,710.29,712.0,707.25,712.0,19511.0,710.29,712.0,707.25,712.0,19511.0
2015-08-25 10:00:00,710.57,712.0,709.0,709.33,8584.0,710.57,712.0,709.0,709.33,8584.0
2015-08-25 10:10:00,709.33,709.73,707.0,707.01,6630.0,709.33,709.73,707.0,707.01,6630.0
2015-08-25 10:20:00,707.1,707.63,703.65,704.51,6963.0,707.1,707.63,703.65,704.51,6963.0
2015-08-25 10:30:00,704.51,705.84,703.0,705.26,9133.0,704.51,705.84,703.0,705.26,9133.0
2015-08-25 10:40:00,706.04,706.69,704.38,705.65,6477.0,706.04,706.69,704.38,705.65,6477.0
2015-08-25 10:50:00,705.9,707.15,704.95,706.1,10898.0,705.9,707.15,704.95,706.1,10898.0
2015-08-25 11:00:00,707.15,709.03,706.73,708.93,6044.0,707.15,709.03,706.73,708.93,6044.0
2015-08-25 11:10:00,709.01,711.24,709.01,711.24,3100.0,709.01,711.24,709.01,711.24,3100.0
2015-08-25 11:20:00,711.21,713.03,710.3,712.99,4650.0,711.21,713.03,710.3,712.99,4650.0
2015-08-25 11:30:00,712.99,712.99,709.01,709.01,5800.0,712.99,712.99,709.01,709.01,5800.0
2015-08-25 11:40:00,709.1,710.84,709.08,709.96,3350.0,709.1,710.84,709.08,709.96,3350.0
2015-08-25 11:50:00,710.0,711.05,709.54,710.39,5678.0,710.0,711.05,709.54,710.39,5678.0
2015-08-25 12:00:00,711.0,711.0,709.24,709.3,2000.0,711.0,711.0,709.24,709.3,2000.0
2015-08-25 12:10:00,710.41,710.53,708.84,709.61,2886.0,710.41,710.53,708.84,709.61,2886.0
2015-08-25 12:20:00,710.04,711.32,710.03,710.71,5400.0,710.04,711.32,710.03,710.71,5400.0
2015-08-25 12:30:00,710.8,712.25,710.17,711.45,2275.0,710.8,712.25,710.17,711.45,2275.0
2015-08-25 12:40:00,710.8,711.43,709.26,709.78,3180.0,710.8,711.43,709.26,709.78,3180.0
2015-08-25 12:50:00,709.8,710.91,709.79,710.26,2850.0,709.8,710.91,709.79,710.26,2850.0
2015-08-25 13:00:00,709.99,710.82,709.28,709.84,2565.0,709.99,710.82,709.28,709.84,2565.0
2015-08-25 13:10:00,709.97,709.97,708.51,708.98,6005.0,709.97,709.97,708.51,708.98,6005.0
2015-08-25 13:20:00,708.39,708.99,706.19,706.2,11950.0,708.39,708.99,706.19,706.2,11950.0
2015-08-25 13:30:00,705.67,705.95,704.28,705.75,2900.0,705.67,705.95,704.28,705.75,2900.0
2015-08-25 13:40:00,705.48,706.15,704.0,704.21,5718.0,705.48,706.15,704.0,704.21,5718.0
2015-08-25 13:50:00,705.35,708.47,704.83,706.22,3300.0,705.35,708.47,704.83,706.22,3300.0
2015-08-25 14:00:00,706.77,707.76,704.01,705.79,2500.0,706.77,707.76,704.01,705.79,2500.0
2015-08-25 14:10:00,705.25,705.48,704.5,705.02,2200.0,705.25,705.48,704.5,705.02,2200.0
2015-08-25 14:20:00,705.22,706.86,704.82,705.18,3500.0,705.22,706.86,704.82,705.18,3500.0
2015-08-25 14:30:00,706.16,706.91,704.01,704.01,2300.0,706.16,706.91,704.01,704.01,2300.0
2015-08-25 14:40:00,704.5,705.38,703.56,705.25,4250.0,704.5,705.38,703.56,705.25,4250.0
2015-08-25 14:50:00,706.24,708.24,706.0,708.22,4700.0,706.24,708.24,706.0,708.22,4700.0
2015-08-25 15:00:00,707.05,707.3,704.84,705.52,3720.0,707.05,707.3,704.84,705.52,3720.0
2015-08-25 15:10:00,704.64,705.77,703.0,704.29,2001.0,704.64,705.77,703.0,704.29,2001.0
2015-08-25 15:20:00,703.23,703.56,700.28,700.28,7879.0,703.23,703.56,700.28,700.28,7879.0
2015-08-25 15:30:00,701.26,701.26,695.6,695.61,11459.0,701.26,701.26,695.6,695.61,11459.0
2015-08-25 15:40:00,694.94,696.12,690.0,691.09,21113.0,694.94,696.12,690.0,691.09,21113.0
2015-08-25 15:50:00,691.81,694.21,688.62,689.18,55117.0,691.81,694.21,688.62,689.18,55117.0
2015-08-26 09:30:00,701.5,704.99,697.97,701.67,4896.0,701.5,704.99,697.97,701.67,4896.0
2015-08-26 09:40:00,701.67,701.83,698.41,701.3,8061.0,701.67,701.83,698.41,701.3,8061.0
2015-08-26 09:50:00,701.31,701.44,698.95,699.39,3732.0,701.31,701.44,698.95,699.39,3732.0
2015-08-26 10:00:00,699.39,701.28,699.05,699.05,10024.0,699.39,701.28,699.05,699.05,10024.0
2015-08-26 10:10:00,699.73,699.73,693.9,693.9,10942.0,699.73,699.73,693.9,693.9,10942.0
2015-08-26 10:20:00,692.23,696.36,692.22,695.68,10535.0,692.23,696.36,692.22,695.68,10535.0
2015-08-26 10:30:00,695.85,699.63,695.65,698.51,5350.0,695.85,699.63,695.65,698.51,5350.0
2015-08-26 10:40:00,698.92,698.92,697.49,698.01,3210.0,698.92,698.92,697.49,698.01,3210.0
2015-08-26 10:50:00,697.54,702.79,697.41,698.76,5563.0,697.54,702.79,697.41,698.76,5563.0
2015-08-26 11:00:00,696.23,699.05,696.23,696.98,3976.0,696.23,699.05,696.23,696.98,3976.0
2015-08-26 11:10:00,696.68,697.66,694.61,696.92,3379.0,696.68,697.66,694.61,696.92,3379.0
2015-08-26 11:20:00,697.36,697.36,691.24,692.43,4365.0,697.36,697.36,691.24,692.43,4365.0
2015-08-26 11:30:00,692.37,693.32,688.99,689.33,3820.0,692.37,693.32,688.99,689.33,3820.0
2015-08-26 11:40:00,689.38,693.25,688.57,692.97,5286.0,689.38,693.25,688.57,692.97,5286.0
2015-08-26 11:50:00,693.27,695.37,692.56,693.6,8125.0,693.27,695.37,692.56,693.6,8125.0
2015-08-26 12:00:00,693.31,693.87,690.89,692.18,2800.0,693.31,693.87,690.89,692.18,2800.0
2015-08-26 12:10:00,691.84,692.87,690.72,692.87,1416.0,691.84,692.87,690.72,692.87,1416.0
2015-08-26 12:20:00,694.77,694.78,691.55,692.6,1100.0,694.77,694.78,691.55,692.6,1100.0
2015-08-26 12:30:00,692.55,693.3,689.45,690.29,5048.0,692.55,693.3,689.45,690.29,5048.0
2015-08-26 12:40:00,690.29,690.29,688.05,688.97,3071.0,690.29,690.29,688.05,688.97,3071.0
2015-08-26 12:50:00,689.21,692.93,688.76,692.93,4465.0,689.21,692.93,688.76,692.93,4465.0
2015-08-26 13:00:00,692.57,693.56,691.59,691.92,5400.0,692.57,693.56,691.59,691.92,5400.0
2015-08-26 13:10:00,692.0,693.26,690.76,691.75,3792.0,692.0,693.26,690.76,691.75,3792.0
2015-08-26 13:20:00,691.49,695.44,691.45,694.96,1800.0,691.49,695.44,691.45,694.96,1800.0
2015-08-26 13:30:00,695.44,699.49,695.44,699.36,7851.0,695.44,699.49,695.44,699.36,7851.0
2015-08-26 13:40:00,699.86,699.86,696.09,696.84,4200.0,699.86,699.86,696.09,696.84,4200.0
2015-08-26 13:50:00,697.0,698.6,696.18,697.06,3722.0,697.0,698.6,696.18,697.06,3722.0
2015-08-26 14:00:00,697.6,698.14,696.75,697.61,5050.0,697.6,698.14,696.75,697.61,5050.0
2015-08-26 14:10:00,697.95,698.13,693.38,694.52,9700.0,697.95,698.13,693.38,694.52,9700.0
2015-08-26 14:20:00,693.91,695.16,692.17,694.48,3528.0,693.91,695.16,692.17,694.48,3528.0
2015-08-26 14:30:00,695.1,697.18,694.42,697.17,9567.0,695.1,697.18,694.42,697.17,9567.0
2015-08-26 14:40:00,697.29,700.71,696.04,699.81,6400.0,697.29,700.71,696.04,699.81,6400.0
2015-08-26 14:50:00,699.92,701.91,698.45,699.3,2460.0,699.92,701.91,698.45,699.3,2460.0
2015-08-26 15:00:00,699.86,701.75,698.76,701.75,4358.0,699.86,701.75,698.76,701.75,4358.0
2015-08-26 15:10:00,704.14,706.0,703.59,705.54,15771.0,704.14,706.0,703.59,705.54,15771.0
2015-08-26 15:20:00,705.61,706.49,702.79,703.34,7296.0,705.61,706.49,702.79,703.34,7296.0
2015-08-26 15:30:00,703.38,705.01,702.83,703.26,5700.0,703.38,705.01,702.83,703.26,5700.0
2015-08-26 15:40:00,703.25,705.97,702.52,704.27,23220.0,703.25,705.97,702.52,704.27,23220.0
2015-08-26 15:50:00,703.88,706.56,703.65,706.39,30841.0,703.88,706.56,703.65,706.39,30841.0
2015-08-27 09:30:00,723.97,737.38,720.01,729.77,37272.0,723.97,737.38,720.01,729.77,37272.0
2015-08-27 09:40:00,729.85,733.72,729.85,732.21,18595.0,729.85,733.72,729.85,732.21,18595.0
2015-08-27 09:50:00,732.05,735.17,730.0,730.93,23659.0,732.05,735.17,730.0,730.93,23659.0
2015-08-27 10:00:00,730.26,734.94,730.25,734.0,17746.0,730.26,734.94,730.25,734.0,17746.0
2015-08-27 10:10:00,734.0,735.93,733.11,734.24,15770.0,734.0,735.93,733.11,734.24,15770.0
2015-08-27 10:20:00,733.99,734.91,732.25,732.55,6180.0,733.99,734.91,732.25,732.55,6180.0
2015-08-27 10:30:00,732.43,733.78,731.0,732.31,17472.0,732.43,733.78,731.0,732.31,17472.0
2015-08-27 10:40:00,732.0,733.0,731.75,732.0,14372.0,732.0,733.0,731.75,732.0,14372.0
2015-08-27 10:50:00,732.21,732.76,731.0,731.0,9431.0,732.21,732.76,731.0,731.0,9431.0
2015-08-27 11:00:00,731.38,732.3,730.0,730.0,15144.0,731.38,732.3,730.0,730.0,15144.0
2015-08-27 11:10:00,730.0,731.01,729.0,730.06,13585.0,730.0,731.01,729.0,730.06,13585.0
2015-08-27 11:20:00,729.97,730.63,729.06,730.15,6175.0,729.97,730.63,729.06,730.15,6175.0
2015-08-27 11:30:00,730.28,730.57,730.0,730.0,8368.0,730.28,730.57,730.0,730.0,8368.0
2015-08-27 11:40:00,730.0,730.78,729.36,729.94,9394.0,730.0,730.78,729.36,729.94,9394.0
2015-08-27 11:50:00,730.36,730.73,729.64,730.0,7966.0,730.36,730.73,729.64,730.0,7966.0
2015-08-27 12:00:00,730.02,731.19,730.0,730.9,13498.0,730.02,731.19,730.0,730.9,13498.0
2015-08-27 12:10:00,731.08,732.56,730.1,730.99,11192.0,731.08,732.56,730.1,730.99,11192.0
2015-08-27 12:20:00,730.96,732.31,730.9,732.31,1100.0,730.96,732.31,730.9,732.31,1100.0
2015-08-27 12:30:00,732.49,732.93,731.56,732.93,5016.0,732.49,732.93,731.56,732.93,5016.0
2015-08-27 12:40:00,733.0,733.34,731.47,731.83,4336.0,733.0,733.34,731.47,731.83,4336.0
2015-08-27 12:50:00,731.91,734.02,731.68,733.75,8200.0,731.91,734.02,731.68,733.75,8200.0
2015-08-27 13:00:00,732.69,733.96,732.47,733.6,2100.0,732.69,733.96,732.47,733.6,2100.0
2015-08-27 13:10:00,733.55,734.28,732.51,733.74,3800.0,733.55,734.28,732.51,733.74,3800.0
2015-08-27 13:20:00,733.24,734.42,732.45,732.6,2700.0,733.24,734.42,732.45,732.6,2700.0
2015-08-27 13:30:00,732.65,733.06,731.42,732.56,4773.0,732.65,733.06,731.42,732.56,4773.0
2015-08-27 13:40:00,731.53,732.52,730.75,732.23,9508.0,731.53,732.52,730.75,732.23,9508.0
2015-08-27 13:50:00,731.33,733.02,731.33,732.31,2793.0,731.33,733.02,731.33,732.31,2793.0
2015-08-27 14:00:00,731.81,732.26,730.68,730.68,5276.0,731.81,732.26,730.68,730.68,5276.0
2015-08-27 14:10:00,730.71,730.74,728.88,729.41,20933.0,730.71,730.74,728.88,729.41,20933.0
2015-08-27 14:20:00,729.66,729.8,725.01,725.93,15716.0,729.66,729.8,725.01,725.93,15716.0
2015-08-27 14:30:00,725.93,727.5,725.1,726.51,7367.0,725.93,727.5,725.1,726.51,7367.0
2015-08-27 14:40:00,727.32,727.32,721.86,721.9,7264.0,727.32,727.32,721.86,721.9,7264.0
2015-08-27 14:50:00,721.9,722.38,718.34,718.39,20295.0,721.9,722.38,718.34,718.39,20295.0
2015-08-27 15:00:00,718.84,719.35,713.36,714.39,22007.0,718.84,719.35,713.36,714.39,22007.0
2015-08-27 15:10:00,714.2,716.3,713.26,715.01,12456.0,714.2,716.3,713.26,715.01,12456.0
2015-08-27 15:20:00,714.2,717.41,713.89,717.01,15210.0,714.2,717.41,713.89,717.01,15210.0
2015-08-27 15:30:00,717.74,718.07,715.1,717.98,13799.0,717.74,718.07,715.1,717.98,13799.0
2015-08-27 15:40:00,717.59,721.63,716.88,721.47,12773.0,717.59,721.63,716.88,721.47,12773.0
2015-08-27 15:50:00,721.32,725.03,721.32,724.72,31682.0,721.32,725.03,721.32,724.72,31682.0
2015-08-28 09:30:00,725.28,727.97,724.61,726.89,5923.0,725.28,727.97,724.61,726.89,5923.0
2015-08-28 09:40:00,726.86,726.86,724.42,724.91,5623.0,726.86,726.86,724.42,724.91,5623.0
2015-08-28 09:50:00,724.95,725.09,723.55,725.09,5002.0,724.95,725.09,723.55,725.09,5002.0
2015-08-28 10:00:00,724.4,725.88,722.37,722.96,3800.0,724.4,725.88,722.37,722.96,3800.0
2015-08-28 10:10:00,722.28,724.46,722.22,723.97,6000.0,722.28,724.46,722.22,723.97,6000.0
2015-08-28 10:20:00,723.08,723.83,721.72,723.83,2431.0,723.08,723.83,721.72,723.83,2431.0
2015-08-28 10:30:00,721.89,723.8,721.89,723.23,2900.0,721.89,723.8,721.89,723.23,2900.0
2015-08-28 10:40:00,722.54,723.04,721.38,722.12,2500.0,722.54,723.04,721.38,722.12,2500.0
2015-08-28 10:50:00,722.11,724.87,722.11,723.59,1848.0,722.11,724.87,722.11,723.59,1848.0
2015-08-28 11:00:00,724.42,726.0,724.14,724.7,3193.0,724.42,726.0,724.14,724.7,3193.0
2015-08-28 11:10:00,724.69,725.97,723.93,725.4,2300.0,724.69,725.97,723.93,725.4,2300.0
2015-08-28 11:20:00,725.73,726.59,724.8,726.49,1700.0,725.73,726.59,724.8,726.49,1700.0
2015-08-28 11:30:00,726.52,727.32,725.84,726.75,5590.0,726.52,727.32,725.84,726.75,5590.0
2015-08-28 11:40:00,726.7,726.7,724.13,724.46,3000.0,726.7,726.7,724.13,724.46,3000.0
2015-08-28 11:50:00,724.9,725.24,722.31,722.32,4173.0,724.9,725.24,722.31,722.32,4173.0
2015-08-28 12:00:00,723.62,723.68,722.49,723.59,2140.0,723.62,723.68,722.49,723.59,2140.0
2015-08-28 12:10:00,723.61,724.94,723.61,724.72,2500.0,723.61,724.94,723.61,724.72,2500.0
2015-08-28 12:20:00,725.0,725.93,724.22,724.47,2018.0,725.0,725.93,724.22,724.47,2018.0
2015-08-28 12:30:00,725.09,725.09,724.4,724.4,1300.0,725.09,725.09,724.4,724.4,1300.0
2015-08-28 12:40:00,724.0,724.59,724.0,724.58,900.0,724.0,724.59,724.0,724.58,900.0
2015-08-28 12:50:00,724.58,725.04,724.41,724.42,1503.0,724.58,725.04,724.41,724.42,1503.0
2015-08-28 13:00:00,724.72,724.94,723.88,724.41,3900.0,724.72,724.94,723.88,724.41,3900.0
2015-08-28 13:10:00,724.64,724.87,724.29,724.41,1827.0,724.64,724.87,724.29,724.41,1827.0
2015-08-28 13:20:00,724.42,724.83,722.11,722.11,3609.0,724.42,724.83,722.11,722.11,3609.0
2015-08-28 13:30:00,722.29,723.07,721.06,721.06,4102.0,722.29,723.07,721.06,721.06,4102.0
2015-08-28 13:40:00,722.88,723.3,721.55,722.71,3021.0,722.88,723.3,721.55,722.71,3021.0
2015-08-28 13:50:00,723.26,724.19,722.34,722.51,3134.0,723.26,724.19,722.34,722.51,3134.0
2015-08-28 14:00:00,723.5,724.46,722.35,724.13,3201.0,723.5,724.46,722.35,724.13,3201.0
2015-08-28 14:10:00,723.47,724.52,722.56,722.56,3200.0,723.47,724.52,722.56,722.56,3200.0
2015-08-28 14:20:00,724.33,724.61,722.72,723.66,1758.0,724.33,724.61,722.72,723.66,1758.0
2015-08-28 14:30:00,724.4,724.62,722.94,723.49,4598.0,724.4,724.62,722.94,723.49,4598.0
2015-08-28 14:40:00,723.76,726.03,723.6,725.08,10781.0,723.76,726.03,723.6,725.08,10781.0
2015-08-28 14:50:00,724.64,726.58,724.42,726.58,4050.0,724.64,726.58,724.42,726.58,4050.0
2015-08-28 15:00:00,726.3,726.3,723.78,725.41,5400.0,726.3,726.3,723.78,725.41,5400.0
2015-08-28 15:10:00,725.97,725.98,724.82,724.91,2177.0,725.97,725.98,724.82,724.91,2177.0
2015-08-28 15:20:00,724.65,725.51,724.07,724.6,4527.0,724.65,725.51,724.07,724.6,4527.0
2015-08-28 15:30:00,723.94,724.24,720.8,720.8,2798.0,723.94,724.24,720.8,720.8,2798.0
2015-08-28 15:40:00,721.92,723.94,721.13,723.17,6221.0,721.92,723.94,721.13,723.17,6221.0
2015-08-28 15:50:00,723.59,726.39,723.59,725.7,22323.0,723.59,726.39,723.59,725.7,22323.0
2015-08-31 09:30:00,724.08,729.94,724.08,724.34,3440.0,724.08,729.94,724.08,724.34,3440.0
2015-08-31 09:40:00,724.34,725.63,722.83,723.35,3847.0,724.34,725.63,722.83,723.35,3847.0
2015-08-31 09:50:00,724.06,724.65,722.71,724.65,800.0,724.06,724.65,722.71,724.65,800.0
2015-08-31 10:00:00,724.41,724.41,723.17,723.31,3400.0,724.41,724.41,723.17,723.31,3400.0
2015-08-31 10:10:00,723.64,723.85,721.88,723.4,3959.0,723.64,723.85,721.88,723.4,3959.0
2015-08-31 10:20:00,724.75,725.61,723.11,725.48,2100.0,724.75,725.61,723.11,725.48,2100.0
2015-08-31 10:30:00,724.03,725.84,724.03,725.83,1119.0,724.03,725.84,724.03,725.83,1119.0
2015-08-31 10:40:00,725.55,725.55,723.87,724.72,4470.0,725.55,725.55,723.87,724.72,4470.0
2015-08-31 10:50:00,723.83,725.01,723.66,723.66,600.0,723.83,725.01,723.66,723.66,600.0
2015-08-31 11:00:00,723.94,723.94,721.85,721.85,600.0,723.94,723.94,721.85,721.85,600.0
2015-08-31 11:10:00,721.61,723.46,721.58,723.46,3243.0,721.61,723.46,721.58,723.46,3243.0
2015-08-31 11:20:00,723.69,723.8,722.06,722.67,1000.0,723.69,723.8,722.06,722.67,1000.0
2015-08-31 11:30:00,724.03,724.03,722.5,722.91,1300.0,724.03,724.03,722.5,722.91,1300.0
2015-08-31 11:40:00,723.14,724.12,722.34,723.51,3264.0,723.14,724.12,722.34,723.51,3264.0
2015-08-31 11:50:00,723.23,723.23,720.19,720.82,1100.0,723.23,723.23,720.19,720.82,1100.0
2015-08-31 12:00:00,721.39,722.12,720.89,722.12,1749.0,721.39,722.12,720.89,722.12,1749.0
2015-08-31 12:10:00,721.21,721.77,721.21,721.36,600.0,721.21,721.77,721.21,721.36,600.0
2015-08-31 12:20:00,722.06,723.66,722.06,723.66,814.0,722.06,723.66,722.06,723.66,814.0
2015-08-31 12:30:00,723.33,723.56,722.21,722.22,1400.0,723.33,723.56,722.21,722.22,1400.0
2015-08-31 12:40:00,723.21,723.21,721.13,721.92,1970.0,723.21,723.21,721.13,721.92,1970.0
2015-08-31 12:50:00,722.4,723.24,722.4,722.6,700.0,722.4,723.24,722.4,722.6,700.0
2015-08-31 13:00:00,722.01,722.01,721.19,721.87,1431.0,722.01,722.01,721.19,721.87,1431.0
2015-08-31 13:10:00,722.02,722.02,720.25,720.27,1901.0,722.02,722.02,720.25,720.27,1901.0
2015-08-31 13:20:00,720.6,720.75,720.0,720.29,4710.0,720.6,720.75,720.0,720.29,4710.0
2015-08-31 13:30:00,720.81,720.81,719.01,720.39,4522.0,720.81,720.81,719.01,720.39,4522.0
2015-08-31 13:40:00,720.67,720.69,720.42,720.43,400.0,720.67,720.69,720.42,720.43,400.0
2015-08-31 13:50:00,720.3,721.32,719.94,719.94,3840.0,720.3,721.32,719.94,719.94,3840.0
2015-08-31 14:00:00,720.1,720.91,719.1,719.51,3296.0,720.1,720.91,719.1,719.51,3296.0
2015-08-31 14:10:00,719.12,719.12,717.93,718.93,1101.0,719.12,719.12,717.93,718.93,1101.0
2015-08-31 14:20:00,719.62,720.0,718.84,720.0,1000.0,719.62,720.0,718.84,720.0,1000.0
2015-08-31 14:30:00,719.44,721.14,718.82,719.12,2252.0,719.44,721.14,718.82,719.12,2252.0
2015-08-31 14:40:00,718.91,719.05,718.33,718.44,1300.0,718.91,719.05,718.33,718.44,1300.0
2015-08-31 14:50:00,718.0,718.07,717.24,717.69,3151.0,718.0,718.07,717.24,717.69,3151.0
2015-08-31 15:00:00,717.41,718.72,717.41,718.12,5439.0,717.41,718.72,717.41,718.12,5439.0
2015-08-31 15:10:00,718.14,719.15,716.3,716.31,3345.0,718.14,719.15,716.3,716.31,3345.0
2015-08-31 15:20:00,717.74,718.14,716.3,716.59,12707.0,717.74,718.14,716.3,716.59,12707.0
2015-08-31 15:30:00,716.52,718.2,716.45,716.45,6914.0,716.52,718.2,716.45,716.45,6914.0
2015-08-31 15:40:00,716.43,718.77,716.43,718.17,12761.0,716.43,718.77,716.43,718.17,12761.0
2015-08-31 15:50:00,718.34,718.97,716.0,716.06,22602.0,718.34,718.97,716.0,716.06,22602.0
2015-09-01 09:30:00,711.97,711.97,703.15,710.38,7349.0,711.97,711.97,703.15,710.38,7349.0
2015-09-01 09:40:00,710.0,713.61,707.01,712.61,2400.0,710.0,713.61,707.01,712.61,2400.0
2015-09-01 09:50:00,714.39,714.39,711.41,711.7,4950.0,714.39,714.39,711.41,711.7,4950.0
2015-09-01 10:00:00,711.51,712.83,711.03,712.28,3751.0,711.51,712.83,711.03,712.28,3751.0
2015-09-01 10:10:00,712.92,714.28,711.61,713.3,2865.0,712.92,714.28,711.61,713.3,2865.0
2015-09-01 10:20:00,714.03,716.06,712.68,715.57,2300.0,714.03,716.06,712.68,715.57,2300.0
2015-09-01 10:30:00,715.49,718.22,713.93,713.93,2718.0,715.49,718.22,713.93,713.93,2718.0
2015-09-01 10:40:00,715.26,715.26,713.11,713.89,2200.0,715.26,715.26,713.11,713.89,2200.0
2015-09-01 10:50:00,713.11,715.3,713.11,715.07,1700.0,713.11,715.3,713.11,715.07,1700.0
2015-09-01 11:00:00,715.55,716.19,714.91,716.19,1800.0,715.55,716.19,714.91,716.19,1800.0
2015-09-01 11:10:00,715.74,717.86,715.01,717.86,2400.0,715.74,717.86,715.01,717.86,2400.0
2015-09-01 11:20:00,716.93,719.36,716.66,717.88,7904.0,716.93,719.36,716.66,717.88,7904.0
2015-09-01 11:30:00,717.9,718.6,717.02,717.28,1900.0,717.9,718.6,717.02,717.28,1900.0
2015-09-01 11:40:00,716.81,716.9,715.17,716.9,3500.0,716.81,716.9,715.17,716.9,3500.0
2015-09-01 11:50:00,716.44,717.09,715.96,715.96,2825.0,716.44,717.09,715.96,715.96,2825.0
2015-09-01 12:00:00,715.33,715.66,713.31,713.32,2298.0,715.33,715.66,713.31,713.32,2298.0
2015-09-01 12:10:00,713.64,715.21,713.64,714.68,2500.0,713.64,715.21,713.64,714.68,2500.0
2015-09-01 12:20:00,715.34,715.54,713.75,713.98,5700.0,715.34,715.54,713.75,713.98,5700.0
2015-09-01 12:30:00,713.75,714.4,712.08,713.43,3900.0,713.75,714.4,712.08,713.43,3900.0
2015-09-01 12:40:00,713.31,713.88,711.12,712.16,7400.0,713.31,713.88,711.12,712.16,7400.0
2015-09-01 12:50:00,711.88,712.81,711.7,711.9,3200.0,711.88,712.81,711.7,711.9,3200.0
2015-09-01 13:00:00,712.86,714.2,712.76,712.76,1555.0,712.86,714.2,712.76,712.76,1555.0
2015-09-01 13:10:00,714.17,714.17,710.31,710.31,2600.0,714.17,714.17,710.31,710.31,2600.0
2015-09-01 13:20:00,710.9,711.37,710.47,710.47,1200.0,710.9,711.37,710.47,710.47,1200.0
2015-09-01 13:30:00,712.03,713.7,711.68,712.68,3354.0,712.03,713.7,711.68,712.68,3354.0
2015-09-01 13:40:00,711.96,714.8,711.96,714.62,800.0,711.96,714.8,711.96,714.62,800.0
2015-09-01 13:50:00,713.74,715.08,713.74,714.22,3205.0,713.74,715.08,713.74,714.22,3205.0
2015-09-01 14:00:00,714.2,714.2,713.07,713.18,2100.0,714.2,714.2,713.07,713.18,2100.0
2015-09-01 14:10:00,713.28,713.28,711.52,711.52,2582.0,713.28,713.28,711.52,711.52,2582.0
2015-09-01 14:20:00,712.3,714.29,712.3,714.29,1829.0,712.3,714.29,712.3,714.29,1829.0
2015-09-01 14:30:00,713.09,716.65,713.09,716.39,3600.0,713.09,716.65,713.09,716.39,3600.0
2015-09-01 14:40:00,716.46,716.8,714.64,714.94,3000.0,716.46,716.8,714.64,714.94,3000.0
2015-09-01 14:50:00,716.36,716.36,713.61,713.62,1000.0,716.36,716.36,713.61,713.62,1000.0
2015-09-01 15:00:00,713.89,716.35,713.02,716.16,5438.0,713.89,716.35,713.02,716.16,5438.0
2015-09-01 15:10:00,715.63,716.42,714.96,715.04,5895.0,715.63,716.42,714.96,715.04,5895.0
2015-09-01 15:20:00,715.2,716.17,713.85,713.91,12128.0,715.2,716.17,713.85,713.91,12128.0
2015-09-01 15:30:00,714.02,714.48,711.54,712.51,9868.0,714.02,714.48,711.54,712.51,9868.0
2015-09-01 15:40:00,711.87,714.37,711.0,714.0,19716.0,711.87,714.37,711.0,714.0,19716.0
2015-09-01 15:50:00,714.12,716.64,713.12,714.77,18713.0,714.12,716.64,713.12,714.77,18713.0
2015-09-02 09:30:00,720.87,724.87,720.87,724.87,3566.0,720.87,724.87,720.87,724.87,3566.0
2015-09-02 09:40:00,725.15,727.91,721.0,722.53,2832.0,725.15,727.91,721.0,722.53,2832.0
2015-09-02 09:50:00,722.44,722.44,717.51,717.51,3262.0,722.44,722.44,717.51,717.51,3262.0
2015-09-02 10:00:00,717.68,719.94,717.5,719.12,2952.0,717.68,719.94,717.5,719.12,2952.0
2015-09-02 10:10:00,719.1,719.97,716.26,716.27,3016.0,719.1,719.97,716.26,716.27,3016.0
2015-09-02 10:20:00,716.36,718.78,715.75,717.24,1800.0,716.36,718.78,715.75,717.24,1800.0
2015-09-02 10:30:00,716.23,719.34,716.22,719.23,2300.0,716.23,719.34,716.22,719.23,2300.0
2015-09-02 10:40:00,719.2,721.89,718.71,721.35,1800.0,719.2,721.89,718.71,721.35,1800.0
2015-09-02 10:50:00,721.0,723.72,721.0,723.69,2500.0,721.0,723.72,721.0,723.69,2500.0
2015-09-02 11:00:00,723.7,725.57,722.02,725.1,2850.0,723.7,725.57,722.02,725.1,2850.0
2015-09-02 11:10:00,725.11,725.52,723.13,724.45,8644.0,725.11,725.52,723.13,724.45,8644.0
2015-09-02 11:20:00,724.76,724.76,722.21,722.21,2400.0,724.76,724.76,722.21,722.21,2400.0
2015-09-02 11:30:00,722.51,722.91,721.7,721.8,1500.0,722.51,722.91,721.7,721.8,1500.0
2015-09-02 11:40:00,721.21,723.23,721.09,722.36,800.0,721.21,723.23,721.09,722.36,800.0
2015-09-02 11:50:00,720.81,722.55,720.56,722.55,2600.0,720.81,722.55,720.56,722.55,2600.0
2015-09-02 12:00:00,722.43,722.55,721.14,722.52,900.0,722.43,722.55,721.14,722.52,900.0
2015-09-02 12:10:00,722.52,722.52,721.08,721.45,2280.0,722.52,722.52,721.08,721.45,2280.0
2015-09-02 12:20:00,722.23,723.05,722.23,722.23,800.0,722.23,723.05,722.23,722.23,800.0
2015-09-02 12:30:00,722.93,725.1,722.93,725.1,1100.0,722.93,725.1,722.93,725.1,1100.0
2015-09-02 12:40:00,725.18,725.56,724.42,725.49,1100.0,725.18,725.56,724.42,725.49,1100.0
2015-09-02 12:50:00,727.82,727.82,725.45,727.26,1200.0,727.82,727.82,725.45,727.26,1200.0
2015-09-02 13:00:00,727.24,727.34,726.07,726.11,800.0,727.24,727.34,726.07,726.11,800.0
2015-09-02 13:10:00,726.65,726.75,725.36,725.95,1300.0,726.65,726.75,725.36,725.95,1300.0
2015-09-02 13:20:00,726.01,727.79,726.01,726.7,900.0,726.01,727.79,726.01,726.7,900.0
2015-09-02 13:30:00,726.7,726.7,725.24,726.43,800.0,726.7,726.7,725.24,726.43,800.0
2015-09-02 13:40:00,726.39,727.4,726.1,727.4,1292.0,726.39,727.4,726.1,727.4,1292.0
2015-09-02 13:50:00,725.71,727.18,725.34,725.35,700.0,725.71,727.18,725.34,725.35,700.0
2015-09-02 14:00:00,725.95,727.4,725.0,725.05,2786.0,725.95,727.4,725.0,725.05,2786.0
2015-09-02 14:10:00,725.71,727.71,725.71,727.42,1554.0,725.71,727.71,725.71,727.42,1554.0
2015-09-02 14:20:00,727.28,727.94,725.47,725.66,2110.0,727.28,727.94,725.47,725.66,2110.0
2015-09-02 14:30:00,726.38,726.38,723.61,723.96,2300.0,726.38,726.38,723.61,723.96,2300.0
2015-09-02 14:40:00,723.17,724.97,722.28,724.12,2807.0,723.17,724.97,722.28,724.12,2807.0
2015-09-02 14:50:00,724.19,728.09,724.12,727.68,22100.0,724.19,728.09,724.12,727.68,22100.0
2015-09-02 15:00:00,728.1,730.87,726.29,726.73,29777.0,728.1,730.87,726.29,726.73,29777.0
2015-09-02 15:10:00,726.78,727.5,725.44,725.77,17985.0,726.78,727.5,725.44,725.77,17985.0
2015-09-02 15:20:00,725.52,729.69,724.9,728.36,23587.0,725.52,729.69,724.9,728.36,23587.0
2015-09-02 15:30:00,728.16,729.54,727.76,728.55,11000.0,728.16,729.54,727.76,728.55,11000.0
2015-09-02 15:40:00,728.42,729.06,727.75,727.94,7300.0,728.42,729.06,727.75,727.94,7300.0
2015-09-02 15:50:00,728.32,731.46,728.32,731.46,19241.0,728.32,731.46,728.32,731.46,19241.0
2015-09-03 09:30:00,731.22,736.49,731.22,736.49,3375.0,731.22,736.49,731.22,736.49,3375.0
2015-09-03 09:40:00,735.93,736.26,733.64,735.02,3615.0,735.93,736.26,733.64,735.02,3615.0
2015-09-03 09:50:00,735.91,736.02,733.35,733.69,3317.0,735.91,736.02,733.35,733.69,3317.0
2015-09-03 10:00:00,733.85,737.15,733.85,737.15,1980.0,733.85,737.15,733.85,737.15,1980.0
2015-09-03 10:10:00,736.99,738.53,735.49,738.47,7800.0,736.99,738.53,735.49,738.47,7800.0
2015-09-03 10:20:00,738.73,738.74,738.28,738.28,600.0,738.73,738.74,738.28,738.28,600.0
2015-09-03 10:30:00,737.91,737.91,736.82,737.25,1400.0,737.91,737.91,736.82,737.25,1400.0
2015-09-03 10:40:00,737.3,737.52,735.74,737.06,1710.0,737.3,737.52,735.74,737.06,1710.0
2015-09-03 10:50:00,736.94,737.61,736.68,737.13,2700.0,736.94,737.61,736.68,737.13,2700.0
2015-09-03 11:00:00,737.61,738.07,736.01,736.01,4430.0,737.61,738.07,736.01,736.01,4430.0
2015-09-03 11:10:00,736.69,736.74,735.01,735.17,1735.0,736.69,736.74,735.01,735.17,1735.0
2015-09-03 11:20:00,736.26,736.36,735.36,736.14,1200.0,736.26,736.36,735.36,736.14,1200.0
2015-09-03 11:30:00,736.66,736.66,735.58,735.63,2000.0,736.66,736.66,735.58,735.63,2000.0
2015-09-03 11:40:00,736.49,736.49,735.53,735.53,1200.0,736.49,736.49,735.53,735.53,1200.0
2015-09-03 11:50:00,735.01,735.48,734.44,734.87,6765.0,735.01,735.48,734.44,734.87,6765.0
2015-09-03 12:00:00,734.77,734.89,733.59,733.6,1000.0,734.77,734.89,733.59,733.6,1000.0
2015-09-03 12:10:00,733.69,733.69,733.47,733.47,300.0,733.69,733.69,733.47,733.47,300.0
2015-09-03 12:20:00,733.78,734.1,733.26,733.26,1400.0,733.78,734.1,733.26,733.26,1400.0
2015-09-03 12:30:00,733.8,733.8,732.0,732.01,2800.0,733.8,733.8,732.0,732.01,2800.0
2015-09-03 12:40:00,731.44,732.76,730.83,732.24,2500.0,731.44,732.76,730.83,732.24,2500.0
2015-09-03 12:50:00,732.06,732.34,731.66,731.66,900.0,732.06,732.34,731.66,731.66,900.0
2015-09-03 13:00:00,731.89,731.89,730.14,730.9,2140.0,731.89,731.89,730.14,730.9,2140.0
2015-09-03 13:10:00,730.46,731.74,730.46,731.51,1600.0,730.46,731.74,730.46,731.51,1600.0
2015-09-03 13:20:00,731.44,732.75,731.39,731.71,8234.0,731.44,732.75,731.39,731.71,8234.0
2015-09-03 13:30:00,732.13,732.51,731.44,731.72,1703.0,732.13,732.51,731.44,731.72,1703.0
2015-09-03 13:40:00,730.8,732.19,730.75,732.19,1400.0,730.8,732.19,730.75,732.19,1400.0
2015-09-03 13:50:00,732.19,732.19,730.63,731.36,2400.0,732.19,732.19,730.63,731.36,2400.0
2015-09-03 14:00:00,730.61,731.85,730.0,730.0,4505.0,730.61,731.85,730.0,730.0,4505.0
2015-09-03 14:10:00,730.0,732.24,729.42,731.4,4027.0,730.0,732.24,729.42,731.4,4027.0
2015-09-03 14:20:00,731.2,732.09,730.63,732.09,700.0,731.2,732.09,730.63,732.09,700.0
2015-09-03 14:30:00,732.19,732.98,731.45,732.15,2900.0,732.19,732.98,731.45,732.15,2900.0
2015-09-03 14:40:00,730.43,732.59,730.34,731.62,1035.0,730.43,732.59,730.34,731.62,1035.0
2015-09-03 14:50:00,732.35,732.56,731.77,732.47,2200.0,732.35,732.56,731.77,732.47,2200.0
2015-09-03 15:00:00,731.92,732.46,730.68,731.42,3100.0,731.92,732.46,730.68,731.42,3100.0
2015-09-03 15:10:00,730.4,731.14,730.35,731.14,1200.0,730.4,731.14,730.35,731.14,1200.0
2015-09-03 15:20:00,731.11,731.69,729.68,729.95,3400.0,731.11,731.69,729.68,729.95,3400.0
2015-09-03 15:30:00,730.0,730.0,727.85,728.55,5450.0,730.0,730.0,727.85,728.55,5450.0
2015-09-03 15:40:00,728.6,729.64,727.62,729.48,6874.0,728.6,729.64,727.62,729.48,6874.0
2015-09-03 15:50:00,730.37,732.25,729.34,729.38,19011.0,730.37,732.25,729.34,729.38,19011.0
2015-09-04 09:30:00,723.84,729.13,723.83,726.4,3801.0,723.84,729.13,723.83,726.4,3801.0
2015-09-04 09:40:00,726.45,727.5,726.45,726.96,526.0,726.45,727.5,726.45,726.96,526.0
2015-09-04 09:50:00,726.45,726.59,721.01,721.67,8051.0,726.45,726.59,721.01,721.67,8051.0
2015-09-04 10:00:00,721.68,723.03,719.64,721.69,8430.0,721.68,723.03,719.64,721.69,8430.0
2015-09-04 10:10:00,720.63,722.66,720.04,722.66,1903.0,720.63,722.66,720.04,722.66,1903.0
2015-09-04 10:20:00,722.41,723.22,721.5,722.59,6208.0,722.41,723.22,721.5,722.59,6208.0
2015-09-04 10:30:00,722.85,722.93,720.84,721.86,6059.0,722.85,722.93,720.84,721.86,6059.0
2015-09-04 10:40:00,721.66,721.66,719.45,719.82,4191.0,721.66,721.66,719.45,719.82,4191.0
2015-09-04 10:50:00,719.6,719.6,718.54,718.78,2610.0,719.6,719.6,718.54,718.78,2610.0
2015-09-04 11:00:00,718.91,719.61,718.39,718.5,3500.0,718.91,719.61,718.39,718.5,3500.0
2015-09-04 11:10:00,717.89,719.18,716.75,718.91,2316.0,717.89,719.18,716.75,718.91,2316.0
2015-09-04 11:20:00,718.5,718.85,716.81,718.58,2208.0,718.5,718.85,716.81,718.58,2208.0
2015-09-04 11:30:00,718.2,718.61,717.44,718.61,8000.0,718.2,718.61,717.44,718.61,8000.0
2015-09-04 11:40:00,718.94,719.73,718.4,719.73,1445.0,718.94,719.73,718.4,719.73,1445.0
2015-09-04 11:50:00,719.7,721.64,719.59,721.41,3320.0,719.7,721.64,719.59,721.41,3320.0
2015-09-04 12:00:00,720.6,720.6,720.39,720.39,1310.0,720.6,720.6,720.39,720.39,1310.0
2015-09-04 12:10:00,720.06,720.06,717.94,718.63,4949.0,720.06,720.06,717.94,718.63,4949.0
2015-09-04 12:20:00,718.6,718.6,716.9,717.33,2700.0,718.6,718.6,716.9,717.33,2700.0
2015-09-04 12:30:00,717.33,717.67,716.64,717.0,3100.0,717.33,717.67,716.64,717.0,3100.0
2015-09-04 12:40:00,716.74,719.46,716.74,719.46,6000.0,716.74,719.46,716.74,719.46,6000.0
2015-09-04 12:50:00,719.26,720.18,719.21,720.18,3500.0,719.26,720.18,719.21,720.18,3500.0
2015-09-04 13:00:00,719.5,719.8,717.69,718.04,4600.0,719.5,719.8,717.69,718.04,4600.0
2015-09-04 13:10:00,717.28,717.61,716.27,716.27,900.0,717.28,717.61,716.27,716.27,900.0
2015-09-04 13:20:00,716.27,716.39,714.55,716.38,2609.0,716.27,716.39,714.55,716.38,2609.0
2015-09-04 13:30:00,715.66,716.19,715.34,715.88,2100.0,715.66,716.19,715.34,715.88,2100.0
2015-09-04 13:40:00,715.44,716.16,715.0,715.48,1100.0,715.44,716.16,715.0,715.48,1100.0
2015-09-04 13:50:00,715.92,716.16,715.21,715.27,1500.0,715.92,716.16,715.21,715.27,1500.0
2015-09-04 14:00:00,714.94,715.44,714.52,714.83,3100.0,714.94,715.44,714.52,714.83,3100.0
2015-09-04 14:10:00,714.86,715.24,714.25,714.76,6013.0,714.86,715.24,714.25,714.76,6013.0
2015-09-04 14:20:00,714.62,714.73,713.95,714.72,2011.0,714.62,714.73,713.95,714.72,2011.0
2015-09-04 14:30:00,714.02,714.56,713.56,713.56,1500.0,714.02,714.56,713.56,713.56,1500.0
2015-09-04 14:40:00,714.0,715.45,713.87,714.83,3000.0,714.0,715.45,713.87,714.83,3000.0
2015-09-04 14:50:00,714.23,715.3,714.22,715.3,3059.0,714.23,715.3,714.22,715.3,3059.0
2015-09-04 15:00:00,715.35,716.61,715.35,715.98,4150.0,715.35,716.61,715.35,715.98,4150.0
2015-09-04 15:10:00,715.81,715.96,714.52,715.13,3010.0,715.81,715.96,714.52,715.13,3010.0
2015-09-04 15:20:00,715.92,718.15,715.13,718.15,8085.0,715.92,718.15,715.13,718.15,8085.0
2015-09-04 15:30:00,717.35,719.64,717.01,719.46,3032.0,717.35,719.64,717.01,719.46,3032.0
2015-09-04 15:40:00,718.61,722.17,718.61,721.0,5523.0,718.61,722.17,718.61,721.0,5523.0
2015-09-04 15:50:00,721.69,721.69,717.7,717.7,12039.0,721.69,721.69,717.7,717.7,12039.0
2015-09-08 09:30:00,723.05,726.98,722.55,726.39,7006.0,723.05,726.98,722.55,726.39,7006.0
2015-09-08 09:40:00,726.72,729.27,726.1,729.27,6451.0,726.72,729.27,726.1,729.27,6451.0
2015-09-08 09:50:00,729.62,729.84,727.92,728.99,5311.0,729.62,729.84,727.92,728.99,5311.0
2015-09-08 10:00:00,728.83,728.83,726.56,726.56,3300.0,728.83,728.83,726.56,726.56,3300.0
2015-09-08 10:10:00,726.41,726.99,725.71,725.8,2610.0,726.41,726.99,725.71,725.8,2610.0
2015-09-08 10:20:00,725.7,725.7,723.92,724.72,3200.0,725.7,725.7,723.92,724.72,3200.0
2015-09-08 10:30:00,725.21,725.44,724.4,724.4,1700.0,725.21,725.44,724.4,724.4,1700.0
2015-09-08 10:40:00,723.81,723.81,723.03,723.43,800.0,723.81,723.81,723.03,723.43,800.0
2015-09-08 10:50:00,723.76,725.73,723.71,725.73,3100.0,723.76,725.73,723.71,725.73,3100.0
2015-09-08 11:00:00,725.8,725.8,724.29,725.35,2100.0,725.8,725.8,724.29,725.35,2100.0
2015-09-08 11:10:00,725.13,727.28,725.13,727.28,2800.0,725.13,727.28,725.13,727.28,2800.0
2015-09-08 11:20:00,727.65,728.47,727.21,728.47,1200.0,727.65,728.47,727.21,728.47,1200.0
2015-09-08 11:30:00,728.51,728.7,727.2,727.76,3900.0,728.51,728.7,727.2,727.76,3900.0
2015-09-08 11:40:00,727.69,727.69,725.96,725.96,800.0,727.69,727.69,725.96,725.96,800.0
2015-09-08 11:50:00,725.0,725.01,724.04,724.04,1485.0,725.0,725.01,724.04,724.04,1485.0
2015-09-08 12:00:00,724.18,725.13,724.18,725.02,1600.0,724.18,725.13,724.18,725.02,1600.0
2015-09-08 12:10:00,725.3,727.48,725.28,727.12,2200.0,725.3,727.48,725.28,727.12,2200.0
2015-09-08 12:20:00,727.64,727.95,727.15,727.6,1900.0,727.64,727.95,727.15,727.6,1900.0
2015-09-08 12:30:00,728.1,728.18,727.42,727.43,2300.0,728.1,728.18,727.42,727.43,2300.0
2015-09-08 12:40:00,727.97,728.57,727.64,728.28,1000.0,727.97,728.57,727.64,728.28,1000.0
2015-09-08 12:50:00,728.42,728.42,727.19,727.62,1100.0,728.42,728.42,727.19,727.62,1100.0
2015-09-08 13:00:00,727.94,728.33,727.35,727.66,3700.0,727.94,728.33,727.35,727.66,3700.0
2015-09-08 13:10:00,727.99,728.05,726.72,726.79,2400.0,727.99,728.05,726.72,726.79,2400.0
2015-09-08 13:20:00,727.62,727.99,727.62,727.99,400.0,727.62,727.99,727.62,727.99,400.0
2015-09-08 13:30:00,728.52,728.64,728.52,728.64,300.0,728.52,728.64,728.52,728.64,300.0
2015-09-08 13:40:00,729.74,730.08,729.2,730.06,7924.0,729.74,730.08,729.2,730.06,7924.0
2015-09-08 13:50:00,730.37,731.77,729.99,731.77,1700.0,730.37,731.77,729.99,731.77,1700.0
2015-09-08 14:00:00,731.85,732.1,731.29,732.1,1881.0,731.85,732.1,731.29,732.1,1881.0
2015-09-08 14:10:00,732.17,732.39,731.6,732.29,3000.0,732.17,732.39,731.6,732.29,3000.0
2015-09-08 14:20:00,732.49,733.33,732.2,733.33,2160.0,732.49,733.33,732.2,733.33,2160.0
2015-09-08 14:30:00,733.89,736.04,733.89,735.35,6500.0,733.89,736.04,733.89,735.35,6500.0
2015-09-08 14:40:00,735.88,735.88,734.41,735.14,1665.0,735.88,735.88,734.41,735.14,1665.0
2015-09-08 14:50:00,735.16,735.47,733.66,733.8,3300.0,735.16,735.47,733.66,733.8,3300.0
2015-09-08 15:00:00,733.55,733.63,732.59,732.59,5393.0,733.55,733.63,732.59,732.59,5393.0
2015-09-08 15:10:00,733.0,733.2,732.51,732.51,2905.0,733.0,733.2,732.51,732.51,2905.0
2015-09-08 15:20:00,732.59,733.03,731.18,732.91,7671.0,732.59,733.03,731.18,732.91,7671.0
2015-09-08 15:30:00,732.78,733.81,732.41,732.76,9870.0,732.78,733.81,732.41,732.76,9870.0
2015-09-08 15:40:00,733.05,733.52,732.49,733.17,8700.0,733.05,733.52,732.49,733.17,8700.0
2015-09-08 15:50:00,733.31,733.49,732.0,732.41,22613.0,733.31,733.49,732.0,732.41,22613.0
2015-09-09 09:30:00,737.85,738.49,736.75,737.04,6841.0,737.85,738.49,736.75,737.04,6841.0
2015-09-09 09:40:00,737.04,737.97,736.17,736.31,6900.0,737.04,737.97,736.17,736.31,6900.0
2015-09-09 09:50:00,736.2,736.96,734.81,735.87,5600.0,736.2,736.96,734.81,735.87,5600.0
2015-09-09 10:00:00,735.32,735.78,733.37,733.37,4150.0,735.32,735.78,733.37,733.37,4150.0
2015-09-09 10:10:00,733.4,734.67,733.4,734.4,5200.0,733.4,734.67,733.4,734.4,5200.0
2015-09-09 10:20:00,734.38,737.41,733.96,736.9,11520.0,734.38,737.41,733.96,736.9,11520.0
2015-09-09 10:30:00,736.98,737.12,733.82,734.33,4423.0,736.98,737.12,733.82,734.33,4423.0
2015-09-09 10:40:00,734.27,735.0,733.51,734.01,3637.0,734.27,735.0,733.51,734.01,3637.0
2015-09-09 10:50:00,733.62,733.75,732.22,733.74,4000.0,733.62,733.75,732.22,733.74,4000.0
2015-09-09 11:00:00,734.32,736.8,733.91,735.4,4685.0,734.32,736.8,733.91,735.4,4685.0
2015-09-09 11:10:00,735.89,737.42,735.45,735.45,5324.0,735.89,737.42,735.45,735.45,5324.0
2015-09-09 11:20:00,734.82,735.22,734.59,734.59,1800.0,734.82,735.22,734.59,734.59,1800.0
2015-09-09 11:30:00,735.04,735.56,734.64,735.02,2599.0,735.04,735.56,734.64,735.02,2599.0
2015-09-09 11:40:00,734.67,734.67,732.95,732.95,3852.0,734.67,734.67,732.95,732.95,3852.0
2015-09-09 11:50:00,733.0,733.57,732.23,732.23,5393.0,733.0,733.57,732.23,732.23,5393.0
2015-09-09 12:00:00,732.38,733.02,732.06,733.01,2066.0,732.38,733.02,732.06,733.01,2066.0
2015-09-09 12:10:00,733.91,734.73,733.9,734.73,3039.0,733.91,734.73,733.9,734.73,3039.0
2015-09-09 12:20:00,735.12,735.12,733.91,734.52,1901.0,735.12,735.12,733.91,734.52,1901.0
2015-09-09 12:30:00,734.8,734.8,734.01,734.29,1201.0,734.8,734.8,734.01,734.29,1201.0
2015-09-09 12:40:00,734.47,735.27,734.46,734.56,2612.0,734.47,735.27,734.46,734.56,2612.0
2015-09-09 12:50:00,734.11,734.67,733.56,734.11,2837.0,734.11,734.67,733.56,734.11,2837.0
2015-09-09 13:00:00,734.07,734.07,733.06,733.36,3950.0,734.07,734.07,733.06,733.36,3950.0
2015-09-09 13:10:00,733.62,734.78,733.23,734.78,2600.0,733.62,734.78,733.23,734.78,2600.0
2015-09-09 13:20:00,734.64,734.64,732.34,732.34,1435.0,734.64,734.64,732.34,732.34,1435.0
2015-09-09 13:30:00,732.34,732.34,730.46,731.6,2920.0,732.34,732.34,730.46,731.6,2920.0
2015-09-09 13:40:00,731.54,732.29,730.55,731.14,3199.0,731.54,732.29,730.55,731.14,3199.0
2015-09-09 13:50:00,731.52,731.52,730.34,730.34,1880.0,731.52,731.52,730.34,730.34,1880.0
2015-09-09 14:00:00,730.46,731.02,729.8,730.68,2200.0,730.46,731.02,729.8,730.68,2200.0
2015-09-09 14:10:00,731.52,732.9,731.52,732.29,2964.0,731.52,732.9,731.52,732.29,2964.0
2015-09-09 14:20:00,731.88,731.88,730.96,731.04,1411.0,731.88,731.88,730.96,731.04,1411.0
2015-09-09 14:30:00,731.12,731.42,729.56,729.57,3486.0,731.12,731.42,729.56,729.57,3486.0
2015-09-09 14:40:00,729.43,729.43,726.38,726.99,3384.0,729.43,729.43,726.38,726.99,3384.0
2015-09-09 14:50:00,727.38,728.64,727.38,727.83,2045.0,727.38,728.64,727.38,727.83,2045.0
2015-09-09 15:00:00,727.87,729.51,727.61,727.77,3264.0,727.87,729.51,727.61,727.77,3264.0
2015-09-09 15:10:00,727.66,728.5,726.96,728.2,6200.0,727.66,728.5,726.96,728.2,6200.0
2015-09-09 15:20:00,727.86,727.99,725.06,726.45,3436.0,727.86,727.99,725.06,726.45,3436.0
2015-09-09 15:30:00,725.1,725.11,723.07,723.1,9040.0,725.1,725.11,723.07,723.1,9040.0
2015-09-09 15:40:00,722.49,722.73,721.28,721.85,4834.0,722.49,722.73,721.28,721.85,4834.0
2015-09-09 15:50:00,721.4,721.91,720.24,721.0,20981.0,721.4,721.91,720.24,721.0,20981.0
2015-09-10 09:30:00,720.5,723.71,720.34,720.85,5024.0,720.5,723.71,720.34,720.85,5024.0
2015-09-10 09:40:00,722.53,722.53,721.21,721.26,500.0,722.53,722.53,721.21,721.26,500.0
2015-09-10 09:50:00,722.1,722.84,721.91,721.91,2600.0,722.1,722.84,721.91,721.91,2600.0
2015-09-10 10:00:00,722.81,723.98,722.28,722.86,2400.0,722.81,723.98,722.28,722.86,2400.0
2015-09-10 10:10:00,722.71,723.02,721.08,721.08,4100.0,722.71,723.02,721.08,721.08,4100.0
2015-09-10 10:20:00,722.13,723.0,721.58,721.58,1000.0,722.13,723.0,721.58,721.58,1000.0
2015-09-10 10:30:00,722.31,723.94,722.24,723.93,1500.0,722.31,723.94,722.24,723.93,1500.0
2015-09-10 10:40:00,723.92,725.76,723.92,725.76,2400.0,723.92,725.76,723.92,725.76,2400.0
2015-09-10 10:50:00,725.76,727.04,724.4,724.74,3800.0,725.76,727.04,724.4,724.74,3800.0
2015-09-10 11:00:00,724.39,725.22,724.21,724.47,2100.0,724.39,725.22,724.21,724.47,2100.0
2015-09-10 11:10:00,724.6,724.6,721.78,722.28,3200.0,724.6,724.6,721.78,722.28,3200.0
2015-09-10 11:20:00,721.8,723.13,721.16,723.13,2814.0,721.8,723.13,721.16,723.13,2814.0
2015-09-10 11:30:00,722.57,723.38,722.57,723.37,500.0,722.57,723.38,722.57,723.37,500.0
2015-09-10 11:40:00,723.63,723.63,722.57,722.69,3079.0,723.63,723.63,722.57,722.69,3079.0
2015-09-10 11:50:00,722.67,723.54,721.91,723.35,4414.0,722.67,723.54,721.91,723.35,4414.0
2015-09-10 12:00:00,722.37,723.66,722.3,723.55,2200.0,722.37,723.66,722.3,723.55,2200.0
2015-09-10 12:10:00,723.51,723.89,722.19,722.27,3300.0,723.51,723.89,722.19,722.27,3300.0
2015-09-10 12:20:00,723.18,723.26,721.96,721.96,2195.0,723.18,723.26,721.96,721.96,2195.0
2015-09-10 12:30:00,722.23,723.3,722.07,722.77,1500.0,722.23,723.3,722.07,722.77,1500.0
2015-09-10 12:40:00,722.94,723.09,722.6,723.09,500.0,722.94,723.09,722.6,723.09,500.0
2015-09-10 12:50:00,723.39,723.39,722.02,722.03,1800.0,723.39,723.39,722.02,722.03,1800.0
2015-09-10 13:00:00,721.92,722.82,721.62,721.62,3300.0,721.92,722.82,721.62,721.62,3300.0
2015-09-10 13:10:00,721.81,721.81,721.8,721.81,100.0,721.81,721.81,721.8,721.81,100.0
2015-09-10 13:20:00,722.0,723.19,721.62,722.88,3100.0,722.0,723.19,721.62,722.88,3100.0
2015-09-10 13:30:00,723.42,724.55,722.54,724.34,3148.0,723.42,724.55,722.54,724.34,3148.0
2015-09-10 13:40:00,724.39,724.45,723.5,723.61,1800.0,724.39,724.45,723.5,723.61,1800.0
2015-09-10 13:50:00,723.9,724.01,723.3,724.01,1100.0,723.9,724.01,723.3,724.01,1100.0
2015-09-10 14:00:00,724.89,725.14,724.45,724.6,2105.0,724.89,725.14,724.45,724.6,2105.0
2015-09-10 14:10:00,724.56,724.56,723.31,723.34,2800.0,724.56,724.56,723.31,723.34,2800.0
2015-09-10 14:20:00,723.62,723.62,722.46,722.99,2619.0,723.62,723.62,722.46,722.99,2619.0
2015-09-10 14:30:00,722.51,723.01,721.83,722.02,3046.0,722.51,723.01,721.83,722.02,3046.0
2015-09-10 14:40:00,722.01,722.96,721.0,721.22,3099.0,722.01,722.96,721.0,721.22,3099.0
2015-09-10 14:50:00,721.0,721.0,719.31,719.97,7164.0,721.0,721.0,719.31,719.97,7164.0
2015-09-10 15:00:00,720.3,720.4,719.39,719.89,1645.0,720.3,720.4,719.39,719.89,1645.0
2015-09-10 15:10:00,720.66,721.6,720.25,720.65,3334.0,720.66,721.6,720.25,720.65,3334.0
2015-09-10 15:20:00,720.64,721.41,719.96,720.54,6587.0,720.64,721.41,719.96,720.54,6587.0
2015-09-10 15:30:00,720.26,720.83,719.62,720.14,7765.0,720.26,720.83,719.62,720.14,7765.0
2015-09-10 15:40:00,720.37,721.0,719.22,720.85,7370.0,720.37,721.0,719.22,720.85,7370.0
2015-09-10 15:50:00,720.67,721.61,720.09,720.71,26414.0,720.67,721.61,720.09,720.71,26414.0
2015-09-11 09:30:00,716.0,719.19,715.33,719.19,5559.0,716.0,719.19,715.33,719.19,5559.0
2015-09-11 09:40:00,716.96,720.96,716.62,720.01,6001.0,716.96,720.96,716.62,720.01,6001.0
2015-09-11 09:50:00,718.06,718.21,715.99,716.54,3346.0,718.06,718.21,715.99,716.54,3346.0
2015-09-11 10:00:00,716.14,717.58,715.02,716.44,6931.0,716.14,717.58,715.02,716.44,6931.0
2015-09-11 10:10:00,716.46,716.99,715.08,715.96,2900.0,716.46,716.99,715.08,715.96,2900.0
2015-09-11 10:20:00,716.11,718.11,716.04,717.79,5700.0,716.11,718.11,716.04,717.79,5700.0
2015-09-11 10:30:00,717.72,718.05,717.46,718.04,1600.0,717.72,718.05,717.46,718.04,1600.0
2015-09-11 10:40:00,718.17,719.6,718.16,718.52,1100.0,718.17,719.6,718.16,718.52,1100.0
2015-09-11 10:50:00,718.31,718.38,717.39,717.66,1700.0,718.31,718.38,717.39,717.66,1700.0
2015-09-11 11:00:00,718.0,718.42,717.69,718.32,3600.0,718.0,718.42,717.69,718.32,3600.0
2015-09-11 11:10:00,717.67,717.73,717.06,717.62,1400.0,717.67,717.73,717.06,717.62,1400.0
2015-09-11 11:20:00,718.14,718.56,717.98,718.56,900.0,718.14,718.56,717.98,718.56,900.0
2015-09-11 11:30:00,718.1,718.79,717.41,718.79,2600.0,718.1,718.79,717.41,718.79,2600.0
2015-09-11 11:40:00,718.99,718.99,718.21,718.61,1685.0,718.99,718.99,718.21,718.61,1685.0
2015-09-11 11:50:00,718.82,719.46,718.69,718.88,4901.0,718.82,719.46,718.69,718.88,4901.0
2015-09-11 12:00:00,718.66,719.89,718.64,719.43,3338.0,718.66,719.89,718.64,719.43,3338.0
2015-09-11 12:10:00,719.63,721.6,719.63,721.6,3450.0,719.63,721.6,719.63,721.6,3450.0
2015-09-11 12:20:00,721.16,722.38,720.56,722.38,3100.0,721.16,722.38,720.56,722.38,3100.0
2015-09-11 12:30:00,722.19,722.19,721.57,721.57,500.0,722.19,722.19,721.57,721.57,500.0
2015-09-11 12:40:00,721.92,722.72,721.79,722.72,4100.0,721.92,722.72,721.79,722.72,4100.0
2015-09-11 12:50:00,722.92,723.23,722.19,722.7,7715.0,722.92,723.23,722.19,722.7,7715.0
2015-09-11 13:00:00,722.48,722.48,722.02,722.11,1500.0,722.48,722.48,722.02,722.11,1500.0
2015-09-11 13:10:00,722.0,722.6,721.53,722.29,1000.0,722.0,722.6,721.53,722.29,1000.0
2015-09-11 13:20:00,721.94,722.3,721.43,721.7,1258.0,721.94,722.3,721.43,721.7,1258.0
2015-09-11 13:30:00,721.48,721.81,719.75,721.42,2100.0,721.48,721.81,719.75,721.42,2100.0
2015-09-11 13:40:00,721.41,722.53,721.41,722.53,700.0,721.41,722.53,721.41,722.53,700.0
2015-09-11 13:50:00,722.23,723.01,722.07,722.56,900.0,722.23,723.01,722.07,722.56,900.0
2015-09-11 14:00:00,723.4,723.4,721.42,722.22,3854.0,723.4,723.4,721.42,722.22,3854.0
2015-09-11 14:10:00,722.31,722.33,721.99,721.99,700.0,722.31,722.33,721.99,721.99,700.0
2015-09-11 14:20:00,722.4,724.68,722.4,724.68,1500.0,722.4,724.68,722.4,724.68,1500.0
2015-09-11 14:30:00,724.25,725.47,724.25,725.34,2556.0,724.25,725.47,724.25,725.34,2556.0
2015-09-11 14:40:00,725.03,725.7,725.03,725.7,1400.0,725.03,725.7,725.03,725.7,1400.0
2015-09-11 14:50:00,725.34,725.78,725.04,725.08,990.0,725.34,725.78,725.04,725.08,990.0
2015-09-11 15:00:00,725.51,727.1,725.12,727.1,2000.0,725.51,727.1,725.12,727.1,2000.0
2015-09-11 15:10:00,727.08,728.09,727.03,728.09,2300.0,727.08,728.09,727.03,728.09,2300.0
2015-09-11 15:20:00,727.84,728.13,725.52,726.23,5718.0,727.84,728.13,725.52,726.23,5718.0
2015-09-11 15:30:00,726.48,727.08,725.07,726.48,4685.0,726.48,727.08,725.07,726.48,4685.0
2015-09-11 15:40:00,727.24,727.24,725.99,725.99,3700.0,727.24,727.24,725.99,725.99,3700.0
2015-09-11 15:50:00,726.29,727.87,726.26,727.52,12976.0,726.29,727.87,726.26,727.52,12976.0
2015-09-14 09:30:00,728.0,729.49,725.14,726.63,4896.0,728.0,729.49,725.14,726.63,4896.0
2015-09-14 09:40:00,726.28,727.87,724.97,725.16,8800.0,726.28,727.87,724.97,725.16,8800.0
2015-09-14 09:50:00,724.21,726.69,723.66,726.6,3300.0,724.21,726.69,723.66,726.6,3300.0
2015-09-14 10:00:00,727.13,727.18,725.41,725.41,3350.0,727.13,727.18,725.41,725.41,3350.0
2015-09-14 10:10:00,725.63,726.29,723.62,725.29,4487.0,725.63,726.29,723.62,725.29,4487.0
2015-09-14 10:20:00,724.07,725.22,724.0,724.18,6035.0,724.07,725.22,724.0,724.18,6035.0
2015-09-14 10:30:00,724.24,726.44,723.9,724.67,5800.0,724.24,726.44,723.9,724.67,5800.0
2015-09-14 10:40:00,723.79,725.64,723.25,724.51,3780.0,723.79,725.64,723.25,724.51,3780.0
2015-09-14 10:50:00,723.74,723.74,721.76,722.04,2300.0,723.74,723.74,721.76,722.04,2300.0
2015-09-14 11:00:00,721.65,721.65,721.17,721.2,500.0,721.65,721.65,721.17,721.2,500.0
2015-09-14 11:10:00,721.04,721.04,720.07,720.1,900.0,721.04,721.04,720.07,720.1,900.0
2015-09-14 11:20:00,720.31,721.27,720.22,721.0,3570.0,720.31,721.27,720.22,721.0,3570.0
2015-09-14 11:30:00,721.04,721.76,720.69,721.76,1000.0,721.04,721.76,720.69,721.76,1000.0
2015-09-14 11:40:00,721.15,721.84,720.47,720.7,2200.0,721.15,721.84,720.47,720.7,2200.0
2015-09-14 11:50:00,721.41,724.27,721.31,722.37,1971.0,721.41,724.27,721.31,722.37,1971.0
2015-09-14 12:00:00,721.6,721.62,719.94,720.13,1608.0,721.6,721.62,719.94,720.13,1608.0
2015-09-14 12:10:00,719.77,719.8,719.27,719.44,1219.0,719.77,719.8,719.27,719.44,1219.0
2015-09-14 12:20:00,719.11,719.58,718.85,718.85,1400.0,719.11,719.58,718.85,718.85,1400.0
2015-09-14 12:30:00,718.53,719.65,718.52,718.98,2050.0,718.53,719.65,718.52,718.98,2050.0
2015-09-14 12:40:00,719.07,719.25,718.32,719.25,1013.0,719.07,719.25,718.32,719.25,1013.0
2015-09-14 12:50:00,718.75,719.33,718.75,719.33,600.0,718.75,719.33,718.75,719.33,600.0
2015-09-14 13:00:00,718.93,718.93,718.08,718.2,400.0,718.93,718.93,718.08,718.2,400.0
2015-09-14 13:10:00,718.63,719.1,718.61,719.1,1000.0,718.63,719.1,718.61,719.1,1000.0
2015-09-14 13:20:00,719.02,719.3,718.56,718.56,500.0,719.02,719.3,718.56,718.56,500.0
2015-09-14 13:30:00,718.58,719.3,718.27,718.85,1700.0,718.58,719.3,718.27,718.85,1700.0
2015-09-14 13:40:00,719.67,720.51,719.6,720.18,2700.0,719.67,720.51,719.6,720.18,2700.0
2015-09-14 13:50:00,718.99,720.24,718.82,719.78,2000.0,718.99,720.24,718.82,719.78,2000.0
2015-09-14 14:00:00,719.76,719.85,718.92,718.93,1400.0,719.76,719.85,718.92,718.93,1400.0
2015-09-14 14:10:00,719.38,720.1,718.76,720.1,5906.0,719.38,720.1,718.76,720.1,5906.0
2015-09-14 14:20:00,720.17,720.74,719.6,719.77,7389.0,720.17,720.74,719.6,719.77,7389.0
2015-09-14 14:30:00,720.27,720.27,719.75,720.03,2022.0,720.27,720.27,719.75,720.03,2022.0
2015-09-14 14:40:00,720.7,720.85,719.94,720.85,300.0,720.7,720.85,719.94,720.85,300.0
2015-09-14 14:50:00,721.01,721.01,719.9,720.01,400.0,721.01,721.01,719.9,720.01,400.0
2015-09-14 15:00:00,720.0,720.91,719.2,720.2,2035.0,720.0,720.91,719.2,720.2,2035.0
2015-09-14 15:10:00,719.51,720.94,719.51,720.07,1938.0,719.51,720.94,719.51,720.07,1938.0
2015-09-14 15:20:00,720.41,720.76,719.78,720.35,2400.0,720.41,720.76,719.78,720.35,2400.0
2015-09-14 15:30:00,720.11,720.41,719.44,719.77,2640.0,720.11,720.41,719.44,719.77,2640.0
2015-09-14 15:40:00,719.86,720.56,719.2,719.91,3600.0,719.86,720.56,719.2,719.91,3600.0
2015-09-14 15:50:00,720.0,720.56,719.55,719.88,18559.0,720.0,720.56,719.55,719.88,18559.0
2015-09-15 09:30:00,722.48,725.0,718.63,718.63,2624.0,722.48,725.0,718.63,718.63,2624.0
2015-09-15 09:40:00,720.94,720.94,719.73,719.73,200.0,720.94,720.94,719.73,719.73,200.0
2015-09-15 09:50:00,720.17,720.68,719.3,719.3,2540.0,720.17,720.68,719.3,719.3,2540.0
2015-09-15 10:00:00,720.0,720.01,720.0,720.0,200.0,720.0,720.01,720.0,720.0,200.0
2015-09-15 10:10:00,720.0,720.13,719.37,719.38,1690.0,720.0,720.13,719.37,719.38,1690.0
2015-09-15 10:20:00,719.08,720.43,718.49,719.53,4649.0,719.08,720.43,718.49,719.53,4649.0
2015-09-15 10:30:00,719.71,720.93,719.32,720.01,4300.0,719.71,720.93,719.32,720.01,4300.0
2015-09-15 10:40:00,720.81,721.96,719.92,720.42,3900.0,720.81,721.96,719.92,720.42,3900.0
2015-09-15 10:50:00,720.62,721.58,720.62,720.96,7300.0,720.62,721.58,720.62,720.96,7300.0
2015-09-15 11:00:00,721.36,721.86,720.78,721.62,4371.0,721.36,721.86,720.78,721.62,4371.0
2015-09-15 11:10:00,722.84,723.34,722.51,723.26,1500.0,722.84,723.34,722.51,723.26,1500.0
2015-09-15 11:20:00,723.36,723.46,722.44,722.54,2850.0,723.36,723.46,722.44,722.54,2850.0
2015-09-15 11:30:00,722.37,722.67,721.17,721.9,4322.0,722.37,722.67,721.17,721.9,4322.0
2015-09-15 11:40:00,722.42,723.08,721.99,722.36,4603.0,722.42,723.08,721.99,722.36,4603.0
2015-09-15 11:50:00,722.78,722.93,722.44,722.93,900.0,722.78,722.93,722.44,722.93,900.0
2015-09-15 12:00:00,723.19,723.22,721.54,722.19,4874.0,723.19,723.22,721.54,722.19,4874.0
2015-09-15 12:10:00,722.45,723.59,722.45,722.89,3035.0,722.45,723.59,722.45,722.89,3035.0
2015-09-15 12:20:00,723.0,723.0,721.69,722.51,2600.0,723.0,723.0,721.69,722.51,2600.0
2015-09-15 12:30:00,722.51,723.26,722.23,722.9,3600.0,722.51,723.26,722.23,722.9,3600.0
2015-09-15 12:40:00,723.45,723.45,722.71,722.96,1400.0,723.45,723.45,722.71,722.96,1400.0
2015-09-15 12:50:00,722.75,722.86,722.36,722.86,1100.0,722.75,722.86,722.36,722.86,1100.0
2015-09-15 13:00:00,722.46,723.02,722.35,722.89,2206.0,722.46,723.02,722.35,722.89,2206.0
2015-09-15 13:10:00,723.24,725.15,723.24,724.5,3960.0,723.24,725.15,723.24,724.5,3960.0
2015-09-15 13:20:00,724.55,725.1,724.35,724.77,5202.0,724.55,725.1,724.35,724.77,5202.0
2015-09-15 13:30:00,724.5,726.55,724.27,726.55,8177.0,724.5,726.55,724.27,726.55,8177.0
2015-09-15 13:40:00,726.76,727.34,726.15,726.83,2880.0,726.76,727.34,726.15,726.83,2880.0
2015-09-15 13:50:00,726.83,727.13,726.83,726.85,1700.0,726.83,727.13,726.83,726.85,1700.0
2015-09-15 14:00:00,726.93,727.41,726.66,727.0,4799.0,726.93,727.41,726.66,727.0,4799.0
2015-09-15 14:10:00,727.28,727.6,726.05,726.62,6000.0,727.28,727.6,726.05,726.62,6000.0
2015-09-15 14:20:00,726.62,726.62,725.77,726.35,3145.0,726.62,726.62,725.77,726.35,3145.0
2015-09-15 14:30:00,726.5,726.52,725.44,726.02,7054.0,726.5,726.52,725.44,726.02,7054.0
2015-09-15 14:40:00,726.01,727.69,725.84,727.69,10395.0,726.01,727.69,725.84,727.69,10395.0
2015-09-15 14:50:00,726.69,727.68,725.9,727.32,2603.0,726.69,727.68,725.9,727.32,2603.0
2015-09-15 15:00:00,727.38,728.78,727.38,728.56,2400.0,727.38,728.78,727.38,728.56,2400.0
2015-09-15 15:10:00,728.75,728.84,728.02,728.84,2400.0,728.75,728.84,728.02,728.84,2400.0
2015-09-15 15:20:00,728.27,729.37,728.2,729.3,1400.0,728.27,729.37,728.2,729.3,1400.0
2015-09-15 15:30:00,729.14,729.29,728.26,728.35,5299.0,729.14,729.29,728.26,728.35,5299.0
2015-09-15 15:40:00,728.64,729.67,728.26,729.58,3350.0,728.64,729.67,728.26,729.58,3350.0
2015-09-15 15:50:00,729.62,729.94,729.11,729.44,15055.0,729.62,729.94,729.11,729.44,15055.0
2015-09-16 09:30:00,728.37,731.7,728.37,731.7,4516.0,728.37,731.7,728.37,731.7,4516.0
2015-09-16 09:40:00,730.81,731.4,726.85,726.85,2987.0,730.81,731.4,726.85,726.85,2987.0
2015-09-16 09:50:00,726.67,727.99,726.39,727.9,2600.0,726.67,727.99,726.39,727.9,2600.0
2015-09-16 10:00:00,726.4,728.18,726.37,728.18,1500.0,726.4,728.18,726.37,728.18,1500.0
2015-09-16 10:10:00,728.77,729.65,728.77,729.34,2300.0,728.77,729.65,728.77,729.34,2300.0
2015-09-16 10:20:00,729.36,729.5,727.78,729.25,1711.0,729.36,729.5,727.78,729.25,1711.0
2015-09-16 10:30:00,729.21,730.88,729.21,730.88,1500.0,729.21,730.88,729.21,730.88,1500.0
2015-09-16 10:40:00,730.06,730.64,729.13,729.13,1733.0,730.06,730.64,729.13,729.13,1733.0
2015-09-16 10:50:00,729.11,729.11,728.2,728.96,1100.0,729.11,729.11,728.2,728.96,1100.0
2015-09-16 11:00:00,729.27,730.02,728.39,730.02,1390.0,729.27,730.02,728.39,730.02,1390.0
2015-09-16 11:10:00,730.59,731.44,730.25,730.25,914.0,730.59,731.44,730.25,730.25,914.0
2015-09-16 11:20:00,729.99,731.08,729.83,731.07,2124.0,729.99,731.08,729.83,731.07,2124.0
2015-09-16 11:30:00,730.81,730.81,728.55,728.55,1400.0,730.81,730.81,728.55,728.55,1400.0
2015-09-16 11:40:00,728.55,728.92,727.78,728.8,1830.0,728.55,728.92,727.78,728.8,1830.0
2015-09-16 11:50:00,728.68,729.74,728.68,729.14,900.0,728.68,729.74,728.68,729.14,900.0
2015-09-16 12:00:00,729.22,729.46,729.22,729.45,389.0,729.22,729.46,729.22,729.45,389.0
2015-09-16 12:10:00,729.3,729.73,729.03,729.18,1400.0,729.3,729.73,729.03,729.18,1400.0
2015-09-16 12:20:00,729.67,730.27,729.29,730.27,900.0,729.67,730.27,729.29,730.27,900.0
2015-09-16 12:30:00,730.46,730.9,730.21,730.67,900.0,730.46,730.9,730.21,730.67,900.0
2015-09-16 12:40:00,730.9,730.91,730.52,730.52,815.0,730.9,730.91,730.52,730.52,815.0
2015-09-16 12:50:00,730.82,731.39,730.03,730.65,9388.0,730.82,731.39,730.03,730.65,9388.0
2015-09-16 13:00:00,730.64,732.22,730.64,732.22,5413.0,730.64,732.22,730.64,732.22,5413.0
2015-09-16 13:10:00,732.74,732.84,731.42,731.81,1574.0,732.74,732.84,731.42,731.81,1574.0
2015-09-16 13:20:00,731.92,732.0,731.88,731.88,1400.0,731.92,732.0,731.88,731.88,1400.0
2015-09-16 13:30:00,731.93,732.55,731.5,732.55,1000.0,731.93,732.55,731.5,732.55,1000.0
2015-09-16 13:40:00,732.61,732.94,732.13,732.13,1100.0,732.61,732.94,732.13,732.13,1100.0
2015-09-16 13:50:00,732.43,732.43,731.71,731.89,2600.0,732.43,732.43,731.71,731.89,2600.0
2015-09-16 14:00:00,732.33,733.14,731.39,733.14,19133.0,732.33,733.14,731.39,733.14,19133.0
2015-09-16 14:10:00,733.45,733.53,732.36,732.36,6610.0,733.45,733.53,732.36,732.36,6610.0
2015-09-16 14:20:00,732.08,732.33,731.34,732.02,2100.0,732.08,732.33,731.34,732.02,2100.0
2015-09-16 14:30:00,731.77,732.18,730.91,731.13,2401.0,731.77,732.18,730.91,731.13,2401.0
2015-09-16 14:40:00,731.3,731.82,730.97,731.72,1613.0,731.3,731.82,730.97,731.72,1613.0
2015-09-16 14:50:00,731.08,733.45,731.08,733.45,1200.0,731.08,733.45,731.08,733.45,1200.0
2015-09-16 15:00:00,732.76,733.33,732.33,732.33,1914.0,732.76,733.33,732.33,732.33,1914.0
2015-09-16 15:10:00,732.4,733.36,732.22,733.36,1800.0,732.4,733.36,732.22,733.36,1800.0
2015-09-16 15:20:00,733.19,734.04,732.43,734.04,2686.0,733.19,734.04,732.43,734.04,2686.0
2015-09-16 15:30:00,733.97,733.97,733.45,733.45,1461.0,733.97,733.97,733.45,733.45,1461.0
2015-09-16 15:40:00,733.6,733.75,732.54,733.51,3598.0,733.6,733.75,732.54,733.51,3598.0
2015-09-16 15:50:00,733.65,733.75,732.18,732.69,10630.0,733.65,733.75,732.18,732.69,10630.0
2015-09-17 09:30:00,734.67,736.32,734.11,734.79,4119.0,734.67,736.32,734.11,734.79,4119.0
2015-09-17 09:40:00,735.83,735.83,733.54,734.31,1836.0,735.83,735.83,733.54,734.31,1836.0
2015-09-17 09:50:00,734.22,735.87,733.31,735.28,2871.0,734.22,735.87,733.31,735.28,2871.0
2015-09-17 10:00:00,735.31,735.86,734.56,734.76,1100.0,735.31,735.86,734.56,734.76,1100.0
2015-09-17 10:10:00,735.05,735.05,733.93,734.63,1100.0,735.05,735.05,733.93,734.63,1100.0
2015-09-17 10:20:00,734.53,735.11,733.05,733.41,1842.0,734.53,735.11,733.05,733.41,1842.0
2015-09-17 10:30:00,733.22,734.21,732.25,734.09,3515.0,733.22,734.21,732.25,734.09,3515.0
2015-09-17 10:40:00,733.1,735.35,733.1,735.35,749.0,733.1,735.35,733.1,735.35,749.0
2015-09-17 10:50:00,735.4,735.4,734.69,735.28,1200.0,735.4,735.4,734.69,735.28,1200.0
2015-09-17 11:00:00,735.04,736.59,735.03,736.59,1250.0,735.04,736.59,735.03,736.59,1250.0
2015-09-17 11:10:00,736.39,737.13,735.89,736.53,2211.0,736.39,737.13,735.89,736.53,2211.0
2015-09-17 11:20:00,736.28,736.74,735.89,736.7,1100.0,736.28,736.74,735.89,736.7,1100.0
2015-09-17 11:30:00,736.75,737.71,736.74,737.17,1431.0,736.75,737.71,736.74,737.17,1431.0
2015-09-17 11:40:00,737.63,739.2,737.63,738.76,3501.0,737.63,739.2,737.63,738.76,3501.0
2015-09-17 11:50:00,738.54,738.6,738.13,738.45,700.0,738.54,738.6,738.13,738.45,700.0
2015-09-17 12:00:00,737.99,738.41,737.42,737.42,2300.0,737.99,738.41,737.42,737.42,2300.0
2015-09-17 12:10:00,737.5,738.73,736.52,737.95,1900.0,737.5,738.73,736.52,737.95,1900.0
2015-09-17 12:20:00,738.18,739.26,737.76,739.26,2100.0,738.18,739.26,737.76,739.26,2100.0
2015-09-17 12:30:00,739.55,740.11,738.28,738.47,2404.0,739.55,740.11,738.28,738.47,2404.0
2015-09-17 12:40:00,738.85,739.75,738.69,739.67,2300.0,738.85,739.75,738.69,739.67,2300.0
2015-09-17 12:50:00,739.98,741.78,739.98,740.55,1600.0,739.98,741.78,739.98,740.55,1600.0
2015-09-17 13:00:00,740.8,741.18,738.98,740.91,9952.0,740.8,741.18,738.98,740.91,9952.0
2015-09-17 13:10:00,740.68,741.41,740.35,741.03,1000.0,740.68,741.41,740.35,741.03,1000.0
2015-09-17 13:20:00,741.51,742.65,741.03,741.76,2600.0,741.51,742.65,741.03,741.76,2600.0
2015-09-17 13:30:00,741.63,742.89,741.32,741.66,1500.0,741.63,742.89,741.32,741.66,1500.0
2015-09-17 13:40:00,741.68,742.22,740.6,740.81,2594.0,741.68,742.22,740.6,740.81,2594.0
2015-09-17 13:50:00,741.6,741.6,740.89,740.89,1200.0,741.6,741.6,740.89,740.89,1200.0
2015-09-17 14:00:00,741.03,743.16,736.87,739.69,4861.0,741.03,743.16,736.87,739.69,4861.0
2015-09-17 14:10:00,741.15,743.31,741.15,743.31,1244.0,741.15,743.31,741.15,743.31,1244.0
2015-09-17 14:20:00,742.86,743.91,741.23,741.24,1500.0,742.86,743.91,741.23,741.24,1500.0
2015-09-17 14:30:00,741.75,743.73,741.75,741.78,4948.0,741.75,743.73,741.75,741.78,4948.0
2015-09-17 14:40:00,741.74,747.0,741.74,746.78,2655.0,741.74,747.0,741.74,746.78,2655.0
2015-09-17 14:50:00,745.55,746.38,743.96,744.13,2300.0,745.55,746.38,743.96,744.13,2300.0
2015-09-17 15:00:00,743.59,745.42,742.66,742.9,2400.0,743.59,745.42,742.66,742.9,2400.0
2015-09-17 15:10:00,743.4,743.4,739.09,739.44,1500.0,743.4,743.4,739.09,739.44,1500.0
2015-09-17 15:20:00,738.97,739.28,733.62,735.99,6251.0,738.97,739.28,733.62,735.99,6251.0
2015-09-17 15:30:00,736.42,738.78,735.72,737.25,3092.0,736.42,738.78,735.72,737.25,3092.0
2015-09-17 15:40:00,736.84,738.08,735.93,736.12,6594.0,736.84,738.08,735.93,736.12,6594.0
2015-09-17 15:50:00,736.64,736.64,733.59,735.31,17090.0,736.64,736.64,733.59,735.31,17090.0
2015-09-18 09:30:00,727.25,730.03,722.22,729.74,38035.0,727.25,730.03,722.22,729.74,38035.0
2015-09-18 09:40:00,729.88,733.82,729.62,732.08,7565.0,729.88,733.82,729.62,732.08,7565.0
2015-09-18 09:50:00,732.3,734.43,731.54,732.61,5303.0,732.3,734.43,731.54,732.61,5303.0
2015-09-18 10:00:00,732.42,733.84,730.58,732.22,9400.0,732.42,733.84,730.58,732.22,9400.0
2015-09-18 10:10:00,731.69,732.77,730.57,731.37,7800.0,731.69,732.77,730.57,731.37,7800.0
2015-09-18 10:20:00,731.41,733.35,731.41,731.92,8520.0,731.41,733.35,731.41,731.92,8520.0
2015-09-18 10:30:00,731.92,732.1,729.03,730.33,4336.0,731.92,732.1,729.03,730.33,4336.0
2015-09-18 10:40:00,729.9,730.71,728.98,729.0,5500.0,729.9,730.71,728.98,729.0,5500.0
2015-09-18 10:50:00,730.08,730.08,728.55,729.47,3900.0,730.08,730.08,728.55,729.47,3900.0
2015-09-18 11:00:00,729.48,730.48,729.48,729.79,4190.0,729.48,730.48,729.48,729.79,4190.0
2015-09-18 11:10:00,729.4,730.03,728.1,728.65,3437.0,729.4,730.03,728.1,728.65,3437.0
2015-09-18 11:20:00,729.69,729.9,728.69,728.69,5791.0,729.69,729.9,728.69,728.69,5791.0
2015-09-18 11:30:00,728.91,729.49,727.63,729.4,4520.0,728.91,729.49,727.63,729.4,4520.0
2015-09-18 11:40:00,729.0,730.71,729.0,730.71,3828.0,729.0,730.71,729.0,730.71,3828.0
2015-09-18 11:50:00,729.8,729.97,728.52,729.36,3141.0,729.8,729.97,728.52,729.36,3141.0
2015-09-18 12:00:00,729.43,729.56,727.72,727.72,3800.0,729.43,729.56,727.72,727.72,3800.0
2015-09-18 12:10:00,727.48,727.48,726.59,726.66,2300.0,727.48,727.48,726.59,726.66,2300.0
2015-09-18 12:20:00,726.17,726.82,725.01,725.57,4490.0,726.17,726.82,725.01,725.57,4490.0
2015-09-18 12:30:00,725.62,726.26,725.48,726.2,2281.0,725.62,726.26,725.48,726.2,2281.0
2015-09-18 12:40:00,725.44,725.94,725.02,725.88,1200.0,725.44,725.94,725.02,725.88,1200.0
2015-09-18 12:50:00,726.58,727.07,726.19,726.93,2900.0,726.58,727.07,726.19,726.93,2900.0
2015-09-18 13:00:00,726.93,728.35,726.4,727.44,13217.0,726.93,728.35,726.4,727.44,13217.0
2015-09-18 13:10:00,727.41,728.22,727.41,727.91,1500.0,727.41,728.22,727.41,727.91,1500.0
2015-09-18 13:20:00,727.1,727.12,725.32,725.59,1986.0,727.1,727.12,725.32,725.59,1986.0
2015-09-18 13:30:00,725.52,727.1,725.52,727.1,1693.0,725.52,727.1,725.52,727.1,1693.0
2015-09-18 13:40:00,727.28,727.87,727.17,727.43,1147.0,727.28,727.87,727.17,727.43,1147.0
2015-09-18 13:50:00,727.43,727.48,725.78,725.78,2000.0,727.43,727.48,725.78,725.78,2000.0
2015-09-18 14:00:00,726.19,728.02,725.51,727.78,1870.0,726.19,728.02,725.51,727.78,1870.0
2015-09-18 14:10:00,728.24,729.44,727.85,729.3,3217.0,728.24,729.44,727.85,729.3,3217.0
2015-09-18 14:20:00,729.06,729.83,729.06,729.61,2477.0,729.06,729.83,729.06,729.61,2477.0
2015-09-18 14:30:00,729.63,730.58,729.39,730.4,5200.0,729.63,730.58,729.39,730.4,5200.0
2015-09-18 14:40:00,730.68,730.74,729.41,729.56,4507.0,730.68,730.74,729.41,729.56,4507.0
2015-09-18 14:50:00,729.53,729.54,728.62,729.08,3101.0,729.53,729.54,728.62,729.08,3101.0
2015-09-18 15:00:00,729.07,729.98,726.77,726.77,3405.0,729.07,729.98,726.77,726.77,3405.0
2015-09-18 15:10:00,726.72,727.73,725.67,726.99,11991.0,726.72,727.73,725.67,726.99,11991.0
2015-09-18 15:20:00,726.89,727.71,725.92,727.22,11891.0,726.89,727.71,725.92,727.22,11891.0
2015-09-18 15:30:00,726.34,727.37,725.88,726.29,5041.0,726.34,727.37,725.88,726.29,5041.0
2015-09-18 15:40:00,726.42,726.42,722.64,722.98,17424.0,726.42,726.42,722.64,722.98,17424.0
2015-09-18 15:50:00,722.76,724.88,722.16,724.83,37275.0,722.76,724.88,722.16,724.83,37275.0
2015-09-21 09:30:00,726.9,729.44,726.16,728.04,6850.0,726.9,729.44,726.16,728.04,6850.0
2015-09-21 09:40:00,728.51,733.58,728.44,733.19,8833.0,728.51,733.58,728.44,733.19,8833.0
2015-09-21 09:50:00,733.19,734.66,730.88,731.2,8061.0,733.19,734.66,730.88,731.2,8061.0
2015-09-21 10:00:00,730.91,731.84,729.9,729.9,6003.0,730.91,731.84,729.9,729.9,6003.0
2015-09-21 10:10:00,730.63,732.9,730.63,732.9,5618.0,730.63,732.9,730.63,732.9,5618.0
2015-09-21 10:20:00,732.9,734.48,732.78,733.4,2941.0,732.9,734.48,732.78,733.4,2941.0
2015-09-21 10:30:00,733.27,735.39,733.27,733.92,9569.0,733.27,735.39,733.27,733.92,9569.0
2015-09-21 10:40:00,734.14,734.89,733.13,733.63,1900.0,734.14,734.89,733.13,733.63,1900.0
2015-09-21 10:50:00,733.4,734.4,731.99,734.4,6304.0,733.4,734.4,731.99,734.4,6304.0
2015-09-21 11:00:00,734.0,734.37,733.92,734.1,2300.0,734.0,734.37,733.92,734.1,2300.0
2015-09-21 11:10:00,733.7,734.1,733.2,734.0,2100.0,733.7,734.1,733.2,734.0,2100.0
2015-09-21 11:20:00,733.75,734.11,731.5,731.5,4018.0,733.75,734.11,731.5,731.5,4018.0
2015-09-21 11:30:00,732.44,732.9,729.98,730.53,3935.0,732.44,732.9,729.98,730.53,3935.0
2015-09-21 11:40:00,730.92,731.11,729.5,730.47,1900.0,730.92,731.11,729.5,730.47,1900.0
2015-09-21 11:50:00,730.49,730.98,729.86,730.11,1200.0,730.49,730.98,729.86,730.11,1200.0
2015-09-21 12:00:00,729.84,730.01,727.02,728.01,3400.0,729.84,730.01,727.02,728.01,3400.0
2015-09-21 12:10:00,728.63,728.99,728.28,728.28,1300.0,728.63,728.99,728.28,728.28,1300.0
2015-09-21 12:20:00,728.7,729.21,728.57,728.99,1150.0,728.7,729.21,728.57,728.99,1150.0
2015-09-21 12:30:00,728.44,728.44,725.64,726.74,5470.0,728.44,728.44,725.64,726.74,5470.0
2015-09-21 12:40:00,726.88,727.4,725.78,727.18,18303.0,726.88,727.4,725.78,727.18,18303.0
2015-09-21 12:50:00,726.94,727.56,725.57,725.76,8441.0,726.94,727.56,725.57,725.76,8441.0
2015-09-21 13:00:00,726.07,727.24,725.91,727.24,2620.0,726.07,727.24,725.91,727.24,2620.0
2015-09-21 13:10:00,727.24,729.79,727.08,729.78,2650.0,727.24,729.79,727.08,729.78,2650.0
2015-09-21 13:20:00,729.23,729.91,728.34,729.01,2100.0,729.23,729.91,728.34,729.01,2100.0
2015-09-21 13:30:00,729.5,730.13,729.07,730.11,6104.0,729.5,730.13,729.07,730.11,6104.0
2015-09-21 13:40:00,730.42,731.25,729.92,729.96,2011.0,730.42,731.25,729.92,729.96,2011.0
2015-09-21 13:50:00,729.52,729.56,728.35,729.56,2100.0,729.52,729.56,728.35,729.56,2100.0
2015-09-21 14:00:00,729.2,730.34,728.26,728.26,3700.0,729.2,730.34,728.26,728.26,3700.0
2015-09-21 14:10:00,728.61,729.08,727.45,728.38,2100.0,728.61,729.08,727.45,728.38,2100.0
2015-09-21 14:20:00,729.08,729.08,728.03,728.25,1100.0,729.08,729.08,728.03,728.25,1100.0
2015-09-21 14:30:00,728.28,729.59,727.7,729.22,2805.0,728.28,729.59,727.7,729.22,2805.0
2015-09-21 14:40:00,729.25,729.59,727.92,728.03,2900.0,729.25,729.59,727.92,728.03,2900.0
2015-09-21 14:50:00,729.16,730.42,728.7,730.42,3000.0,729.16,730.42,728.7,730.42,3000.0
2015-09-21 15:00:00,729.49,730.0,728.54,730.0,4055.0,729.49,730.0,728.54,730.0,4055.0
2015-09-21 15:10:00,729.5,731.02,729.17,730.29,5300.0,729.5,731.02,729.17,730.29,5300.0
2015-09-21 15:20:00,730.96,732.07,729.45,730.45,13410.0,730.96,732.07,729.45,730.45,13410.0
2015-09-21 15:30:00,730.35,731.27,728.02,728.65,8563.0,730.35,731.27,728.02,728.65,8563.0
2015-09-21 15:40:00,728.44,729.88,728.05,728.98,8700.0,728.44,729.88,728.05,728.98,8700.0
2015-09-21 15:50:00,728.73,729.3,727.09,727.94,24281.0,728.73,729.3,727.09,727.94,24281.0
2015-09-22 09:30:00,730.15,749.99,730.15,749.99,34021.0,730.15,749.99,730.15,749.99,34021.0
2015-09-22 09:40:00,749.86,749.86,741.26,742.0,18338.0,749.86,749.86,741.26,742.0,18338.0
2015-09-22 09:50:00,740.65,742.65,738.0,742.0,11692.0,740.65,742.65,738.0,742.0,11692.0
2015-09-22 10:00:00,741.55,746.31,740.93,745.66,14003.0,741.55,746.31,740.93,745.66,14003.0
2015-09-22 10:10:00,745.5,745.91,743.0,743.8,21822.0,745.5,745.91,743.0,743.8,21822.0
2015-09-22 10:20:00,744.42,744.42,738.15,738.57,11803.0,744.42,744.42,738.15,738.57,11803.0
2015-09-22 10:30:00,739.77,740.48,738.67,739.35,7983.0,739.77,740.48,738.67,739.35,7983.0
2015-09-22 10:40:00,739.87,740.08,738.45,738.45,8101.0,739.87,740.08,738.45,738.45,8101.0
2015-09-22 10:50:00,738.47,739.0,736.84,738.09,4351.0,738.47,739.0,736.84,738.09,4351.0
2015-09-22 11:00:00,738.15,738.42,736.72,736.77,6400.0,738.15,738.42,736.72,736.77,6400.0
2015-09-22 11:10:00,736.5,737.0,735.5,736.18,6328.0,736.5,737.0,735.5,736.18,6328.0
2015-09-22 11:20:00,736.0,736.65,735.76,736.55,4800.0,736.0,736.65,735.76,736.55,4800.0
2015-09-22 11:30:00,736.21,738.05,736.21,737.01,10477.0,736.21,738.05,736.21,737.01,10477.0
2015-09-22 11:40:00,737.0,737.58,737.0,737.39,9900.0,737.0,737.58,737.0,737.39,9900.0
2015-09-22 11:50:00,737.42,738.54,737.34,738.03,11421.0,737.42,738.54,737.34,738.03,11421.0
2015-09-22 12:00:00,737.64,739.19,737.33,739.19,11232.0,737.64,739.19,737.33,739.19,11232.0
2015-09-22 12:10:00,739.97,741.87,739.55,740.8,13152.0,739.97,741.87,739.55,740.8,13152.0
2015-09-22 12:20:00,740.96,741.01,739.16,740.48,7760.0,740.96,741.01,739.16,740.48,7760.0
2015-09-22 12:30:00,740.38,741.84,740.12,741.84,6275.0,740.38,741.84,740.12,741.84,6275.0
2015-09-22 12:40:00,742.17,743.3,741.53,741.75,12865.0,742.17,743.3,741.53,741.75,12865.0
2015-09-22 12:50:00,741.33,741.96,740.26,741.01,5808.0,741.33,741.96,740.26,741.01,5808.0
2015-09-22 13:00:00,741.17,742.83,740.83,741.34,12639.0,741.17,742.83,740.83,741.34,12639.0
2015-09-22 13:10:00,741.53,741.53,741.12,741.12,1200.0,741.53,741.53,741.12,741.12,1200.0
2015-09-22 13:20:00,741.37,741.58,739.99,739.99,2300.0,741.37,741.58,739.99,739.99,2300.0
2015-09-22 13:30:00,739.77,740.4,739.75,739.83,5513.0,739.77,740.4,739.75,739.83,5513.0
2015-09-22 13:40:00,740.15,741.5,740.08,740.96,1502.0,740.15,741.5,740.08,740.96,1502.0
2015-09-22 13:50:00,740.61,742.11,740.25,741.92,2500.0,740.61,742.11,740.25,741.92,2500.0
2015-09-22 14:00:00,741.95,742.25,741.44,741.44,12378.0,741.95,742.25,741.44,741.44,12378.0
2015-09-22 14:10:00,740.67,742.19,740.67,741.99,1500.0,740.67,742.19,740.67,741.99,1500.0
2015-09-22 14:20:00,742.17,742.17,741.2,741.21,5056.0,742.17,742.17,741.2,741.21,5056.0
2015-09-22 14:30:00,741.61,741.99,741.37,741.47,3700.0,741.61,741.99,741.37,741.47,3700.0
2015-09-22 14:40:00,741.68,742.13,741.29,741.51,4090.0,741.68,742.13,741.29,741.51,4090.0
2015-09-22 14:50:00,741.55,741.55,740.24,740.95,6061.0,741.55,741.55,740.24,740.95,6061.0
2015-09-22 15:00:00,741.35,741.83,739.5,739.75,26128.0,741.35,741.83,739.5,739.75,26128.0
2015-09-22 15:10:00,740.0,740.0,739.0,739.77,5100.0,740.0,740.0,739.0,739.77,5100.0
2015-09-22 15:20:00,739.79,740.0,739.52,739.58,11401.0,739.79,740.0,739.52,739.58,11401.0
2015-09-22 15:30:00,739.97,740.0,739.47,739.47,18186.0,739.97,740.0,739.47,739.47,18186.0
2015-09-22 15:40:00,739.94,740.0,727.62,729.7,92879.0,739.94,740.0,727.62,729.7,92879.0
2015-09-22 15:50:00,729.65,730.07,726.3,727.89,200320.0,729.65,730.07,726.3,727.89,200320.0
2015-09-23 09:30:00,730.4,734.89,729.42,729.78,24424.0,730.4,734.89,729.42,729.78,24424.0
2015-09-23 09:40:00,730.06,730.06,720.18,721.74,22040.0,730.06,730.06,720.18,721.74,22040.0
2015-09-23 09:50:00,721.93,728.1,721.93,726.88,7142.0,721.93,728.1,721.93,726.88,7142.0
2015-09-23 10:00:00,726.5,727.88,726.49,726.56,2500.0,726.5,727.88,726.49,726.56,2500.0
2015-09-23 10:10:00,726.88,729.92,726.88,729.92,2700.0,726.88,729.92,726.88,729.92,2700.0
2015-09-23 10:20:00,729.32,730.86,728.42,730.86,3991.0,729.32,730.86,728.42,730.86,3991.0
2015-09-23 10:30:00,730.15,730.78,729.13,729.15,5678.0,730.15,730.78,729.13,729.15,5678.0
2015-09-23 10:40:00,729.06,730.5,728.49,730.5,1749.0,729.06,730.5,728.49,730.5,1749.0
2015-09-23 10:50:00,731.0,732.63,730.8,731.36,6541.0,731.0,732.63,730.8,731.36,6541.0
2015-09-23 11:00:00,731.16,733.53,729.71,733.53,5600.0,731.16,733.53,729.71,733.53,5600.0
2015-09-23 11:10:00,733.53,734.55,733.21,734.45,7550.0,733.53,734.55,733.21,734.45,7550.0
2015-09-23 11:20:00,734.45,735.69,734.3,734.31,4980.0,734.45,735.69,734.3,734.31,4980.0
2015-09-23 11:30:00,734.06,734.13,733.17,733.68,2000.0,734.06,734.13,733.17,733.68,2000.0
2015-09-23 11:40:00,734.22,734.22,732.03,733.1,6616.0,734.22,734.22,732.03,733.1,6616.0
2015-09-23 11:50:00,732.53,734.0,732.3,734.0,4100.0,732.53,734.0,732.3,734.0,4100.0
2015-09-23 12:00:00,733.47,733.78,733.04,733.71,2109.0,733.47,733.78,733.04,733.71,2109.0
2015-09-23 12:10:00,733.92,734.42,733.74,733.74,5600.0,733.92,734.42,733.74,733.74,5600.0
2015-09-23 12:20:00,733.62,734.0,732.75,733.99,1700.0,733.62,734.0,732.75,733.99,1700.0
2015-09-23 12:30:00,734.0,734.0,733.08,733.08,400.0,734.0,734.0,733.08,733.08,400.0
2015-09-23 12:40:00,732.36,733.5,732.36,733.5,1000.0,732.36,733.5,732.36,733.5,1000.0
2015-09-23 12:50:00,733.9,734.54,733.9,734.08,4123.0,733.9,734.54,733.9,734.08,4123.0
2015-09-23 13:00:00,734.1,734.1,734.1,734.1,100.0,734.1,734.1,734.1,734.1,100.0
2015-09-23 13:10:00,734.13,734.14,733.46,733.46,1200.0,734.13,734.14,733.46,733.46,1200.0
2015-09-23 13:20:00,733.21,733.9,732.47,733.31,7312.0,733.21,733.9,732.47,733.31,7312.0
2015-09-23 13:30:00,733.55,734.43,733.54,734.11,2000.0,733.55,734.43,733.54,734.11,2000.0
2015-09-23 13:40:00,734.91,737.3,734.87,736.96,11236.0,734.91,737.3,734.87,736.96,11236.0
2015-09-23 13:50:00,736.92,736.93,733.59,734.48,7941.0,736.92,736.93,733.59,734.48,7941.0
2015-09-23 14:00:00,735.01,736.85,734.82,734.94,9000.0,735.01,736.85,734.82,734.94,9000.0
2015-09-23 14:10:00,735.07,736.77,735.07,735.7,6306.0,735.07,736.77,735.07,735.7,6306.0
2015-09-23 14:20:00,735.56,735.65,734.5,735.21,9300.0,735.56,735.65,734.5,735.21,9300.0
2015-09-23 14:30:00,735.07,736.98,734.91,736.01,9059.0,735.07,736.98,734.91,736.01,9059.0
2015-09-23 14:40:00,735.84,739.09,735.68,738.98,13493.0,735.84,739.09,735.68,738.98,13493.0
2015-09-23 14:50:00,739.0,739.5,738.1,739.38,5550.0,739.0,739.5,738.1,739.38,5550.0
2015-09-23 15:00:00,739.5,741.15,737.35,740.54,13824.0,739.5,741.15,737.35,740.54,13824.0
2015-09-23 15:10:00,741.73,741.87,740.38,741.87,8239.0,741.73,741.87,740.38,741.87,8239.0
2015-09-23 15:20:00,741.87,745.93,741.87,745.93,12459.0,741.87,745.93,741.87,745.93,12459.0
2015-09-23 15:30:00,746.0,746.0,743.04,745.12,8657.0,746.0,746.0,743.04,745.12,8657.0
2015-09-23 15:40:00,745.14,746.99,745.07,746.54,21733.0,745.14,746.99,745.07,746.54,21733.0
2015-09-23 15:50:00,746.55,747.33,746.12,746.71,43383.0,746.55,747.33,746.12,746.71,43383.0
2015-09-24 09:30:00,741.24,743.49,740.0,743.49,6527.0,741.24,743.49,740.0,743.49,6527.0
2015-09-24 09:40:00,743.3,746.55,742.92,743.75,9541.0,743.3,746.55,742.92,743.75,9541.0
2015-09-24 09:50:00,743.9,747.52,743.9,745.02,9224.0,743.9,747.52,743.9,745.02,9224.0
2015-09-24 10:00:00,745.03,746.28,743.63,743.63,6524.0,745.03,746.28,743.63,743.63,6524.0
2015-09-24 10:10:00,745.5,746.68,744.31,746.09,5268.0,745.5,746.68,744.31,746.09,5268.0
2015-09-24 10:20:00,745.71,746.06,742.7,743.1,7094.0,745.71,746.06,742.7,743.1,7094.0
2015-09-24 10:30:00,743.21,744.39,742.31,743.22,5800.0,743.21,744.39,742.31,743.22,5800.0
2015-09-24 10:40:00,743.18,743.18,740.91,742.5,2120.0,743.18,743.18,740.91,742.5,2120.0
2015-09-24 10:50:00,742.95,742.96,741.54,741.54,1600.0,742.95,742.96,741.54,741.54,1600.0
2015-09-24 11:00:00,742.41,742.51,741.79,741.79,1200.0,742.41,742.51,741.79,741.79,1200.0
2015-09-24 11:10:00,741.23,741.86,740.57,741.77,3122.0,741.23,741.86,740.57,741.77,3122.0
2015-09-24 11:20:00,741.77,742.92,741.63,742.5,1800.0,741.77,742.92,741.63,742.5,1800.0
2015-09-24 11:30:00,742.51,742.79,741.64,742.18,4627.0,742.51,742.79,741.64,742.18,4627.0
2015-09-24 11:40:00,742.13,742.62,741.73,742.62,1350.0,742.13,742.62,741.73,742.62,1350.0
2015-09-24 11:50:00,742.99,744.24,742.16,743.83,3304.0,742.99,744.24,742.16,743.83,3304.0
2015-09-24 12:00:00,743.85,745.05,743.43,744.1,5011.0,743.85,745.05,743.43,744.1,5011.0
2015-09-24 12:10:00,743.76,745.72,743.74,745.0,4316.0,743.76,745.72,743.74,745.0,4316.0
2015-09-24 12:20:00,744.87,746.33,744.86,746.04,4596.0,744.87,746.33,744.86,746.04,4596.0
2015-09-24 12:30:00,746.0,747.52,746.0,747.32,3762.0,746.0,747.52,746.0,747.32,3762.0
2015-09-24 12:40:00,746.91,748.56,746.84,747.26,4710.0,746.91,748.56,746.84,747.26,4710.0
2015-09-24 12:50:00,747.24,747.98,746.26,746.26,3100.0,747.24,747.98,746.26,746.26,3100.0
2015-09-24 13:00:00,746.53,746.88,744.49,745.0,3900.0,746.53,746.88,744.49,745.0,3900.0
2015-09-24 13:10:00,744.38,745.73,744.14,744.19,8960.0,744.38,745.73,744.14,744.19,8960.0
2015-09-24 13:20:00,744.47,745.0,744.04,744.46,7032.0,744.47,745.0,744.04,744.46,7032.0
2015-09-24 13:30:00,744.72,744.99,743.31,744.15,11202.0,744.72,744.99,743.31,744.15,11202.0
2015-09-24 13:40:00,743.37,743.99,742.99,743.81,9804.0,743.37,743.99,742.99,743.81,9804.0
2015-09-24 13:50:00,743.9,743.92,743.19,743.62,4303.0,743.9,743.92,743.19,743.62,4303.0
2015-09-24 14:00:00,743.77,743.77,742.8,743.02,5933.0,743.77,743.77,742.8,743.02,5933.0
2015-09-24 14:10:00,743.0,743.46,742.91,743.1,2400.0,743.0,743.46,742.91,743.1,2400.0
2015-09-24 14:20:00,743.29,745.19,743.25,744.82,4599.0,743.29,745.19,743.25,744.82,4599.0
2015-09-24 14:30:00,744.72,744.72,743.82,743.84,1900.0,744.72,744.72,743.82,743.84,1900.0
2015-09-24 14:40:00,743.45,744.93,742.86,744.58,4818.0,743.45,744.93,742.86,744.58,4818.0
2015-09-24 14:50:00,745.4,745.99,745.05,745.42,3600.0,745.4,745.99,745.05,745.42,3600.0
2015-09-24 15:00:00,745.43,746.01,743.44,743.44,6460.0,745.43,746.01,743.44,743.44,6460.0
2015-09-24 15:10:00,743.86,744.9,743.86,744.9,7550.0,743.86,744.9,743.86,744.9,7550.0
2015-09-24 15:20:00,744.9,745.7,744.1,745.47,9043.0,744.9,745.7,744.1,745.47,9043.0
2015-09-24 15:30:00,745.35,745.89,744.5,745.08,15090.0,745.35,745.89,744.5,745.08,15090.0
2015-09-24 15:40:00,744.69,746.09,744.68,746.01,10195.0,744.69,746.09,744.68,746.01,10195.0
2015-09-24 15:50:00,746.03,748.0,744.98,746.5,26869.0,746.03,748.0,744.98,746.5,26869.0
2015-09-25 09:30:00,748.73,749.29,746.77,748.16,9869.0,748.73,749.29,746.77,748.16,9869.0
2015-09-25 09:40:00,748.14,752.0,748.07,752.0,15187.0,748.14,752.0,748.07,752.0,15187.0
2015-09-25 09:50:00,752.0,756.06,751.99,756.06,28867.0,752.0,756.06,751.99,756.06,28867.0
2015-09-25 10:00:00,755.99,756.9,755.46,755.9,87393.0,755.99,756.9,755.46,755.9,87393.0
2015-09-25 10:10:00,755.79,756.4,754.0,754.42,67764.0,755.79,756.4,754.0,754.42,67764.0
2015-09-25 10:20:00,754.65,754.97,753.63,753.63,4300.0,754.65,754.97,753.63,753.63,4300.0
2015-09-25 10:30:00,753.95,755.52,753.24,755.3,4560.0,753.95,755.52,753.24,755.3,4560.0
2015-09-25 10:40:00,755.41,757.26,754.9,756.52,8110.0,755.41,757.26,754.9,756.52,8110.0
2015-09-25 10:50:00,756.6,757.31,755.83,756.7,7004.0,756.6,757.31,755.83,756.7,7004.0
2015-09-25 11:00:00,756.64,756.95,755.05,755.32,5692.0,756.64,756.95,755.05,755.32,5692.0
2015-09-25 11:10:00,755.69,756.02,754.97,755.0,3000.0,755.69,756.02,754.97,755.0,3000.0
2015-09-25 11:20:00,754.91,756.46,754.6,756.46,8416.0,754.91,756.46,754.6,756.46,8416.0
2015-09-25 11:30:00,756.25,756.92,755.91,755.91,2892.0,756.25,756.92,755.91,755.91,2892.0
2015-09-25 11:40:00,756.02,757.67,755.76,756.5,7720.0,756.02,757.67,755.76,756.5,7720.0
2015-09-25 11:50:00,756.43,757.83,756.11,757.74,2555.0,756.43,757.83,756.11,757.74,2555.0
2015-09-25 12:00:00,757.55,758.14,756.03,756.6,4200.0,757.55,758.14,756.03,756.6,4200.0
2015-09-25 12:10:00,757.02,757.44,756.09,756.1,3400.0,757.02,757.44,756.09,756.1,3400.0
2015-09-25 12:20:00,756.09,757.0,756.07,756.55,3825.0,756.09,757.0,756.07,756.55,3825.0
2015-09-25 12:30:00,756.69,756.79,755.28,755.57,2800.0,756.69,756.79,755.28,755.57,2800.0
2015-09-25 12:40:00,755.21,755.85,755.05,755.8,2600.0,755.21,755.85,755.05,755.8,2600.0
2015-09-25 12:50:00,755.07,756.6,754.61,755.99,5409.0,755.07,756.6,754.61,755.99,5409.0
2015-09-25 13:00:00,756.42,757.57,755.82,756.59,5214.0,756.42,757.57,755.82,756.59,5214.0
2015-09-25 13:10:00,756.93,757.13,756.43,756.51,2600.0,756.93,757.13,756.43,756.51,2600.0
2015-09-25 13:20:00,755.97,755.97,754.01,754.01,3900.0,755.97,755.97,754.01,754.01,3900.0
2015-09-25 13:30:00,754.69,755.89,754.69,755.18,1800.0,754.69,755.89,754.69,755.18,1800.0
2015-09-25 13:40:00,755.35,755.82,755.27,755.69,1200.0,755.35,755.82,755.27,755.69,1200.0
2015-09-25 13:50:00,755.35,757.0,755.35,755.84,3710.0,755.35,757.0,755.35,755.84,3710.0
2015-09-25 14:00:00,755.85,757.16,755.83,756.65,7566.0,755.85,757.16,755.83,756.65,7566.0
2015-09-25 14:10:00,756.31,756.65,754.47,755.2,6822.0,756.31,756.65,754.47,755.2,6822.0
2015-09-25 14:20:00,755.17,755.17,753.86,754.16,5776.0,755.17,755.17,753.86,754.16,5776.0
2015-09-25 14:30:00,754.14,754.61,752.57,753.96,3446.0,754.14,754.61,752.57,753.96,3446.0
2015-09-25 14:40:00,753.35,753.4,750.82,750.82,8890.0,753.35,753.4,750.82,750.82,8890.0
2015-09-25 14:50:00,750.48,751.68,749.67,751.68,4708.0,750.48,751.68,749.67,751.68,4708.0
2015-09-25 15:00:00,750.84,750.85,749.35,749.35,4106.0,750.84,750.85,749.35,749.35,4106.0
2015-09-25 15:10:00,749.0,749.04,747.89,748.92,4582.0,749.0,749.04,747.89,748.92,4582.0
2015-09-25 15:20:00,748.95,751.72,748.95,751.67,3300.0,748.95,751.72,748.95,751.67,3300.0
2015-09-25 15:30:00,751.97,752.67,751.42,751.47,2800.0,751.97,752.67,751.42,751.47,2800.0
2015-09-25 15:40:00,750.98,754.49,750.98,754.26,8696.0,750.98,754.49,750.98,754.26,8696.0
2015-09-25 15:50:00,753.98,754.51,753.01,753.93,19800.0,753.98,754.51,753.01,753.93,19800.0
2015-09-28 09:30:00,752.27,752.39,749.04,750.99,4263.0,752.27,752.39,749.04,750.99,4263.0
2015-09-28 09:40:00,751.16,752.41,750.41,751.51,2100.0,751.16,752.41,750.41,751.51,2100.0
2015-09-28 09:50:00,750.04,751.8,750.04,751.62,2500.0,750.04,751.8,750.04,751.62,2500.0
2015-09-28 10:00:00,750.84,751.69,749.26,749.35,4099.0,750.84,751.69,749.26,749.35,4099.0
2015-09-28 10:10:00,749.49,750.33,747.67,748.2,41952.0,749.49,750.33,747.67,748.2,41952.0
2015-09-28 10:20:00,748.11,751.55,747.95,749.64,12823.0,748.11,751.55,747.95,749.64,12823.0
2015-09-28 10:30:00,749.7,749.7,746.76,747.51,4728.0,749.7,749.7,746.76,747.51,4728.0
2015-09-28 10:40:00,747.13,748.41,746.99,747.3,4801.0,747.13,748.41,746.99,747.3,4801.0
2015-09-28 10:50:00,747.05,747.77,746.53,747.19,4400.0,747.05,747.77,746.53,747.19,4400.0
2015-09-28 11:00:00,748.56,748.79,746.0,746.0,4000.0,748.56,748.79,746.0,746.0,4000.0
2015-09-28 11:10:00,746.15,747.13,745.27,745.27,4869.0,746.15,747.13,745.27,745.27,4869.0
2015-09-28 11:20:00,745.51,745.77,742.98,743.37,2400.0,745.51,745.77,742.98,743.37,2400.0
2015-09-28 11:30:00,743.79,743.82,742.33,743.82,2400.0,743.79,743.82,742.33,743.82,2400.0
2015-09-28 11:40:00,743.06,744.6,743.06,744.28,2000.0,743.06,744.6,743.06,744.28,2000.0
2015-09-28 11:50:00,744.27,745.29,743.79,744.2,10039.0,744.27,745.29,743.79,744.2,10039.0
2015-09-28 12:00:00,743.18,743.24,741.08,741.28,3993.0,743.18,743.24,741.08,741.28,3993.0
2015-09-28 12:10:00,741.55,741.75,740.88,741.7,1333.0,741.55,741.75,740.88,741.7,1333.0
2015-09-28 12:20:00,741.71,742.85,741.03,742.64,2300.0,741.71,742.85,741.03,742.64,2300.0
2015-09-28 12:30:00,742.7,742.7,741.36,741.82,2724.0,742.7,742.7,741.36,741.82,2724.0
2015-09-28 12:40:00,741.85,742.62,740.68,740.97,3100.0,741.85,742.62,740.68,740.97,3100.0
2015-09-28 12:50:00,741.19,742.96,740.67,741.54,3887.0,741.19,742.96,740.67,741.54,3887.0
2015-09-28 13:00:00,741.71,743.36,740.85,743.36,3100.0,741.71,743.36,740.85,743.36,3100.0
2015-09-28 13:10:00,743.09,743.09,740.89,741.5,1700.0,743.09,743.09,740.89,741.5,1700.0
2015-09-28 13:20:00,741.21,741.21,739.39,739.49,2402.0,741.21,741.21,739.39,739.49,2402.0
2015-09-28 13:30:00,738.41,740.21,738.28,739.48,5048.0,738.41,740.21,738.28,739.48,5048.0
2015-09-28 13:40:00,738.88,739.5,737.13,737.13,3700.0,738.88,739.5,737.13,737.13,3700.0
2015-09-28 13:50:00,737.39,737.91,735.74,735.74,1704.0,737.39,737.91,735.74,735.74,1704.0
2015-09-28 14:00:00,735.76,735.76,732.73,734.15,5390.0,735.76,735.76,732.73,734.15,5390.0
2015-09-28 14:10:00,734.35,734.7,733.31,733.76,6476.0,734.35,734.7,733.31,733.76,6476.0
2015-09-28 14:20:00,733.87,735.11,733.12,734.62,6179.0,733.87,735.11,733.12,734.62,6179.0
2015-09-28 14:30:00,733.45,735.28,733.44,734.39,5555.0,733.45,735.28,733.44,734.39,5555.0
2015-09-28 14:40:00,734.01,734.88,733.19,733.87,4307.0,734.01,734.88,733.19,733.87,4307.0
2015-09-28 14:50:00,734.13,734.3,732.58,732.88,5600.0,734.13,734.3,732.58,732.88,5600.0
2015-09-28 15:00:00,732.87,733.57,732.48,732.5,5371.0,732.87,733.57,732.48,732.5,5371.0
2015-09-28 15:10:00,732.53,733.83,731.71,733.76,4600.0,732.53,733.83,731.71,733.76,4600.0
2015-09-28 15:20:00,734.2,734.76,733.2,733.33,8241.0,734.2,734.76,733.2,733.33,8241.0
2015-09-28 15:30:00,733.36,735.5,733.36,734.26,8925.0,733.36,735.5,733.36,734.26,8925.0
2015-09-28 15:40:00,734.14,735.34,732.76,733.81,20025.0,734.14,735.34,732.76,733.81,20025.0
2015-09-28 15:50:00,734.18,734.79,730.68,730.86,42565.0,734.18,734.79,730.68,730.86,42565.0
2015-09-29 09:30:00,731.3,739.99,729.99,730.95,4117.0,731.3,739.99,729.99,730.95,4117.0
2015-09-29 09:40:00,729.7,730.21,727.94,728.57,3109.0,729.7,730.21,727.94,728.57,3109.0
2015-09-29 09:50:00,728.55,731.12,728.54,730.37,5747.0,728.55,731.12,728.54,730.37,5747.0
2015-09-29 10:00:00,730.18,731.09,725.34,725.79,4600.0,730.18,731.09,725.34,725.79,4600.0
2015-09-29 10:10:00,725.78,730.79,725.78,730.43,6043.0,725.78,730.79,725.78,730.43,6043.0
2015-09-29 10:20:00,730.23,730.46,729.17,729.88,2900.0,730.23,730.46,729.17,729.88,2900.0
2015-09-29 10:30:00,730.04,730.58,728.26,729.89,3387.0,730.04,730.58,728.26,729.89,3387.0
2015-09-29 10:40:00,729.89,729.89,726.3,726.31,2100.0,729.89,729.89,726.3,726.31,2100.0
2015-09-29 10:50:00,727.04,727.04,725.05,726.4,3050.0,727.04,727.04,725.05,726.4,3050.0
2015-09-29 11:00:00,726.15,726.3,723.26,723.26,9033.0,726.15,726.3,723.26,723.26,9033.0
2015-09-29 11:10:00,721.95,722.25,719.7,720.0,8401.0,721.95,722.25,719.7,720.0,8401.0
2015-09-29 11:20:00,720.0,720.87,718.99,720.87,6992.0,720.0,720.87,718.99,720.87,6992.0
2015-09-29 11:30:00,720.89,720.89,717.9,718.69,3250.0,720.89,720.89,717.9,718.69,3250.0
2015-09-29 11:40:00,720.16,722.01,719.82,722.0,2000.0,720.16,722.01,719.82,722.0,2000.0
2015-09-29 11:50:00,722.4,724.3,722.4,722.74,3700.0,722.4,724.3,722.4,722.74,3700.0
2015-09-29 12:00:00,723.36,723.36,722.29,722.52,1600.0,723.36,723.36,722.29,722.52,1600.0
2015-09-29 12:10:00,721.85,722.39,719.64,722.06,2481.0,721.85,722.39,719.64,722.06,2481.0
2015-09-29 12:20:00,722.59,723.54,721.81,723.35,2900.0,722.59,723.54,721.81,723.35,2900.0
2015-09-29 12:30:00,723.56,723.6,721.75,722.77,2700.0,723.56,723.6,721.75,722.77,2700.0
2015-09-29 12:40:00,723.21,723.49,721.61,722.0,3273.0,723.21,723.49,721.61,722.0,3273.0
2015-09-29 12:50:00,722.5,723.99,722.5,723.5,3210.0,722.5,723.99,722.5,723.5,3210.0
2015-09-29 13:00:00,723.39,724.79,723.04,724.74,2400.0,723.39,724.79,723.04,724.74,2400.0
2015-09-29 13:10:00,724.81,725.34,724.01,725.34,2700.0,724.81,725.34,724.01,725.34,2700.0
2015-09-29 13:20:00,725.77,727.62,725.77,727.26,2615.0,725.77,727.62,725.77,727.26,2615.0
2015-09-29 13:30:00,725.89,727.19,724.51,724.99,3585.0,725.89,727.19,724.51,724.99,3585.0
2015-09-29 13:40:00,724.87,726.3,724.87,726.21,1700.0,724.87,726.3,724.87,726.21,1700.0
2015-09-29 13:50:00,725.14,726.89,724.97,726.86,4000.0,725.14,726.89,724.97,726.86,4000.0
2015-09-29 14:00:00,726.26,726.32,725.85,726.15,2000.0,726.26,726.32,725.85,726.15,2000.0
2015-09-29 14:10:00,726.15,726.69,726.0,726.07,2300.0,726.15,726.69,726.0,726.07,2300.0
2015-09-29 14:20:00,726.67,727.48,725.92,727.45,2918.0,726.67,727.48,725.92,727.45,2918.0
2015-09-29 14:30:00,726.84,727.34,725.44,725.62,1800.0,726.84,727.34,725.44,725.62,1800.0
2015-09-29 14:40:00,725.94,726.94,725.56,726.17,3400.0,725.94,726.94,725.56,726.17,3400.0
2015-09-29 14:50:00,725.45,725.45,724.5,724.5,2800.0,725.45,725.45,724.5,724.5,2800.0
2015-09-29 15:00:00,724.5,724.5,723.1,723.16,7211.0,724.5,724.5,723.1,723.16,7211.0
2015-09-29 15:10:00,723.11,723.67,722.71,723.5,3100.0,723.11,723.67,722.71,723.5,3100.0
2015-09-29 15:20:00,722.66,722.66,720.19,720.37,7100.0,722.66,722.66,720.19,720.37,7100.0
2015-09-29 15:30:00,721.23,724.27,721.23,722.88,4000.0,721.23,724.27,721.23,722.88,4000.0
2015-09-29 15:40:00,722.92,724.63,721.9,724.63,8564.0,722.92,724.63,721.9,724.63,8564.0
2015-09-29 15:50:00,724.62,725.85,723.87,724.25,24776.0,724.62,725.85,723.87,724.25,24776.0
2015-09-30 09:30:00,730.92,732.67,730.92,731.91,9276.0,730.92,732.67,730.92,731.91,9276.0
2015-09-30 09:40:00,731.45,732.35,727.25,727.84,6714.0,731.45,732.35,727.25,727.84,6714.0
2015-09-30 09:50:00,727.92,728.9,726.0,727.09,5600.0,727.92,728.9,726.0,727.09,5600.0
2015-09-30 10:00:00,727.1,727.57,725.47,727.0,3100.0,727.1,727.57,725.47,727.0,3100.0
2015-09-30 10:10:00,727.48,728.18,726.61,726.61,1800.0,727.48,728.18,726.61,726.61,1800.0
2015-09-30 10:20:00,727.2,728.24,726.83,728.05,3631.0,727.2,728.24,726.83,728.05,3631.0
2015-09-30 10:30:00,727.95,729.67,727.8,729.02,9360.0,727.95,729.67,727.8,729.02,9360.0
2015-09-30 10:40:00,728.54,729.08,727.87,728.19,1806.0,728.54,729.08,727.87,728.19,1806.0
2015-09-30 10:50:00,727.94,728.24,726.8,726.8,994.0,727.94,728.24,726.8,726.8,994.0
2015-09-30 11:00:00,727.42,727.5,726.21,727.5,3691.0,727.42,727.5,726.21,727.5,3691.0
2015-09-30 11:10:00,727.19,728.03,727.02,727.9,1800.0,727.19,728.03,727.02,727.9,1800.0
2015-09-30 11:20:00,728.0,728.07,726.6,728.07,4100.0,728.0,728.07,726.6,728.07,4100.0
2015-09-30 11:30:00,727.4,728.05,726.99,726.99,2390.0,727.4,728.05,726.99,726.99,2390.0
2015-09-30 11:40:00,727.15,727.15,724.69,725.84,7031.0,727.15,727.15,724.69,725.84,7031.0
2015-09-30 11:50:00,725.4,725.48,723.76,725.31,4651.0,725.4,725.48,723.76,725.31,4651.0
2015-09-30 12:00:00,725.01,725.63,723.92,724.01,4616.0,725.01,725.63,723.92,724.01,4616.0
2015-09-30 12:10:00,723.18,724.58,723.0,724.58,19621.0,723.18,724.58,723.0,724.58,19621.0
2015-09-30 12:20:00,724.97,724.97,724.18,724.18,6000.0,724.97,724.97,724.18,724.18,6000.0
2015-09-30 12:30:00,723.76,724.45,723.76,724.37,1300.0,723.76,724.45,723.76,724.37,1300.0
2015-09-30 12:40:00,723.82,723.98,722.78,723.1,3625.0,723.82,723.98,722.78,723.1,3625.0
2015-09-30 12:50:00,723.2,724.11,722.69,723.34,6244.0,723.2,724.11,722.69,723.34,6244.0
2015-09-30 13:00:00,724.21,724.64,723.73,723.73,3634.0,724.21,724.64,723.73,723.73,3634.0
2015-09-30 13:10:00,723.95,725.92,722.91,725.92,10361.0,723.95,725.92,722.91,725.92,10361.0
2015-09-30 13:20:00,726.12,726.16,723.54,724.38,8400.0,726.12,726.16,723.54,724.38,8400.0
2015-09-30 13:30:00,723.89,724.66,722.24,722.93,8500.0,723.89,724.66,722.24,722.93,8500.0
2015-09-30 13:40:00,722.87,723.98,722.62,723.18,4900.0,722.87,723.98,722.62,723.18,4900.0
2015-09-30 13:50:00,723.66,724.32,723.2,723.53,8526.0,723.66,724.32,723.2,723.53,8526.0
2015-09-30 14:00:00,723.21,723.21,722.14,722.91,3100.0,723.21,723.21,722.14,722.91,3100.0
2015-09-30 14:10:00,722.63,724.48,722.63,723.91,6885.0,722.63,724.48,722.63,723.91,6885.0
2015-09-30 14:20:00,723.52,723.99,722.67,723.89,5300.0,723.52,723.99,722.67,723.89,5300.0
2015-09-30 14:30:00,724.04,724.04,722.66,722.7,5489.0,724.04,724.04,722.66,722.7,5489.0
2015-09-30 14:40:00,723.2,724.27,722.62,722.62,7503.0,723.2,724.27,722.62,722.62,7503.0
2015-09-30 14:50:00,722.9,725.25,722.5,723.49,6301.0,722.9,725.25,722.5,723.49,6301.0
2015-09-30 15:00:00,725.26,725.26,721.34,722.0,5374.0,725.26,725.26,721.34,722.0,5374.0
2015-09-30 15:10:00,722.3,723.2,721.67,722.57,6100.0,722.3,723.2,721.67,722.57,6100.0
2015-09-30 15:20:00,721.94,723.6,721.81,723.47,4109.0,721.94,723.6,721.81,723.47,4109.0
2015-09-30 15:30:00,723.48,725.82,723.13,725.25,9631.0,723.48,725.82,723.13,725.25,9631.0
2015-09-30 15:40:00,725.88,726.67,725.1,726.19,8400.0,725.88,726.67,725.1,726.19,8400.0
2015-09-30 15:50:00,726.29,727.11,722.14,722.63,51438.0,726.29,727.11,722.14,722.63,51438.0
2015-10-01 09:30:00,732.81,732.81,716.84,718.54,18412.0,732.81,732.81,716.84,718.54,18412.0
2015-10-01 09:40:00,718.36,719.65,715.92,718.7,8627.0,718.36,719.65,715.92,718.7,8627.0
2015-10-01 09:50:00,719.3,721.16,718.49,719.1,9172.0,719.3,721.16,718.49,719.1,9172.0
2015-10-01 10:00:00,719.0,724.42,718.68,724.3,11364.0,719.0,724.42,718.68,724.3,11364.0
2015-10-01 10:10:00,724.3,728.68,723.6,726.06,6450.0,724.3,728.68,723.6,726.06,6450.0
2015-10-01 10:20:00,727.26,727.36,724.22,726.32,7000.0,727.26,727.36,724.22,726.32,7000.0
2015-10-01 10:30:00,726.34,726.34,723.06,725.07,4501.0,726.34,726.34,723.06,725.07,4501.0
2015-10-01 10:40:00,725.26,727.69,724.96,727.14,4678.0,725.26,727.69,724.96,727.14,4678.0
2015-10-01 10:50:00,726.65,726.7,724.54,724.54,4035.0,726.65,726.7,724.54,724.54,4035.0
2015-10-01 11:00:00,724.51,727.23,724.04,726.39,5688.0,724.51,727.23,724.04,726.39,5688.0
2015-10-01 11:10:00,727.65,727.92,726.24,726.8,3800.0,727.65,727.92,726.24,726.8,3800.0
2015-10-01 11:20:00,726.45,727.83,725.91,727.1,6023.0,726.45,727.83,725.91,727.1,6023.0
2015-10-01 11:30:00,724.33,726.26,724.33,726.26,1517.0,724.33,726.26,724.33,726.26,1517.0
2015-10-01 11:40:00,726.0,726.32,724.6,724.79,4001.0,726.0,726.32,724.6,724.79,4001.0
2015-10-01 11:50:00,724.79,724.79,722.57,723.77,3430.0,724.79,724.79,722.57,723.77,3430.0
2015-10-01 12:00:00,723.77,723.95,723.0,723.0,3100.0,723.77,723.95,723.0,723.0,3100.0
2015-10-01 12:10:00,723.12,724.87,723.12,724.48,1567.0,723.12,724.87,723.12,724.48,1567.0
2015-10-01 12:20:00,725.23,727.62,724.88,726.95,3875.0,725.23,727.62,724.88,726.95,3875.0
2015-10-01 12:30:00,726.9,728.18,726.74,727.97,3000.0,726.9,728.18,726.74,727.97,3000.0
2015-10-01 12:40:00,728.14,728.14,727.13,727.64,2100.0,728.14,728.14,727.13,727.64,2100.0
2015-10-01 12:50:00,727.5,728.94,726.52,728.21,4750.0,727.5,728.94,726.52,728.21,4750.0
2015-10-01 13:00:00,728.13,728.81,726.81,728.11,4306.0,728.13,728.81,726.81,728.11,4306.0
2015-10-01 13:10:00,728.37,729.24,726.89,729.24,3700.0,728.37,729.24,726.89,729.24,3700.0
2015-10-01 13:20:00,729.06,729.92,728.37,728.71,3400.0,729.06,729.92,728.37,728.71,3400.0
2015-10-01 13:30:00,729.57,730.83,729.46,730.29,2367.0,729.57,730.83,729.46,730.29,2367.0
2015-10-01 13:40:00,730.75,730.86,729.31,730.71,3451.0,730.75,730.86,729.31,730.71,3451.0
2015-10-01 13:50:00,730.51,731.49,730.51,731.02,4100.0,730.51,731.49,730.51,731.02,4100.0
2015-10-01 14:00:00,731.02,733.58,731.02,733.58,3800.0,731.02,733.58,731.02,733.58,3800.0
2015-10-01 14:10:00,733.58,734.75,733.58,733.89,4077.0,733.58,734.75,733.58,733.89,4077.0
2015-10-01 14:20:00,734.25,734.25,732.56,733.42,1023.0,734.25,734.25,732.56,733.42,1023.0
2015-10-01 14:30:00,733.17,733.63,731.58,732.85,3817.0,733.17,733.63,731.58,732.85,3817.0
2015-10-01 14:40:00,733.15,733.18,732.57,732.57,2000.0,733.15,733.18,732.57,732.57,2000.0
2015-10-01 14:50:00,731.35,734.5,731.34,734.49,3300.0,731.35,734.5,731.34,734.49,3300.0
2015-10-01 15:00:00,734.43,734.59,733.28,733.36,4980.0,734.43,734.59,733.28,733.36,4980.0
2015-10-01 15:10:00,733.54,735.31,733.37,734.73,4230.0,733.54,735.31,733.37,734.73,4230.0
2015-10-01 15:20:00,734.8,734.8,733.61,733.88,3400.0,734.8,734.8,733.61,733.88,3400.0
2015-10-01 15:30:00,733.9,734.19,732.74,732.94,6897.0,733.9,734.19,732.74,732.94,6897.0
2015-10-01 15:40:00,733.97,736.71,733.37,736.66,6811.0,733.97,736.71,733.37,736.66,6811.0
2015-10-01 15:50:00,736.92,738.06,735.55,736.09,24374.0,736.92,738.06,735.55,736.09,24374.0
2015-10-02 09:30:00,730.35,730.35,726.94,728.13,7622.0,730.35,730.35,726.94,728.13,7622.0
2015-10-02 09:40:00,728.8,730.22,728.18,728.29,2649.0,728.8,730.22,728.18,728.29,2649.0
2015-10-02 09:50:00,727.26,728.53,726.63,727.06,4307.0,727.26,728.53,726.63,727.06,4307.0
2015-10-02 10:00:00,727.32,728.03,725.14,725.83,3600.0,727.32,728.03,725.14,725.83,3600.0
2015-10-02 10:10:00,725.94,728.35,725.94,728.21,4000.0,725.94,728.35,725.94,728.21,4000.0
2015-10-02 10:20:00,727.42,727.42,725.17,725.66,4300.0,727.42,727.42,725.17,725.66,4300.0
2015-10-02 10:30:00,725.2,725.72,724.14,725.65,5697.0,725.2,725.72,724.14,725.65,5697.0
2015-10-02 10:40:00,726.76,729.09,726.76,728.96,2200.0,726.76,729.09,726.76,728.96,2200.0
2015-10-02 10:50:00,729.38,730.75,729.03,730.42,3300.0,729.38,730.75,729.03,730.42,3300.0
2015-10-02 11:00:00,729.79,729.79,729.78,729.79,200.0,729.79,729.79,729.78,729.79,200.0
2015-10-02 11:10:00,730.2,730.2,726.79,726.8,2300.0,730.2,730.2,726.79,726.8,2300.0
2015-10-02 11:20:00,726.46,727.29,725.68,727.23,2100.0,726.46,727.29,725.68,727.23,2100.0
2015-10-02 11:30:00,727.29,728.66,726.7,727.89,2300.0,727.29,728.66,726.7,727.89,2300.0
2015-10-02 11:40:00,728.13,728.92,727.88,728.26,3638.0,728.13,728.92,727.88,728.26,3638.0
2015-10-02 11:50:00,728.26,730.25,728.03,730.16,5000.0,728.26,730.25,728.03,730.16,5000.0
2015-10-02 12:00:00,729.44,729.78,728.49,728.8,2586.0,729.44,729.78,728.49,728.8,2586.0
2015-10-02 12:10:00,728.93,731.03,728.75,731.03,7905.0,728.93,731.03,728.75,731.03,7905.0
2015-10-02 12:20:00,731.33,732.99,730.74,732.17,9753.0,731.33,732.99,730.74,732.17,9753.0
2015-10-02 12:30:00,732.43,733.7,732.43,732.75,1800.0,732.43,733.7,732.43,732.75,1800.0
2015-10-02 12:40:00,732.51,733.88,732.31,733.88,5416.0,732.51,733.88,732.31,733.88,5416.0
2015-10-02 12:50:00,733.91,735.24,733.12,734.97,2000.0,733.91,735.24,733.12,734.97,2000.0
2015-10-02 13:00:00,734.97,736.52,734.97,736.52,1800.0,734.97,736.52,734.97,736.52,1800.0
2015-10-02 13:10:00,736.91,739.17,736.91,737.69,4200.0,736.91,739.17,736.91,737.69,4200.0
2015-10-02 13:20:00,737.92,738.61,737.03,737.38,5683.0,737.92,738.61,737.03,737.38,5683.0
2015-10-02 13:30:00,737.44,738.19,736.77,736.77,8500.0,737.44,738.19,736.77,736.77,8500.0
2015-10-02 13:40:00,736.5,737.3,735.04,735.99,7950.0,736.5,737.3,735.04,735.99,7950.0
2015-10-02 13:50:00,735.99,735.99,735.6,735.61,1017.0,735.99,735.99,735.6,735.61,1017.0
2015-10-02 14:00:00,735.2,736.13,735.2,735.86,1400.0,735.2,736.13,735.2,735.86,1400.0
2015-10-02 14:10:00,735.87,735.87,731.74,732.78,4643.0,735.87,735.87,731.74,732.78,4643.0
2015-10-02 14:20:00,731.9,734.92,731.89,734.38,5419.0,731.9,734.92,731.89,734.38,5419.0
2015-10-02 14:30:00,734.06,734.67,733.15,733.71,3300.0,734.06,734.67,733.15,733.71,3300.0
2015-10-02 14:40:00,733.71,733.71,732.0,732.0,4083.0,733.71,733.71,732.0,732.0,4083.0
2015-10-02 14:50:00,732.12,732.54,731.67,731.68,2200.0,732.12,732.54,731.67,731.68,2200.0
2015-10-02 15:00:00,731.37,733.11,730.72,733.11,13618.0,731.37,733.11,730.72,733.11,13618.0
2015-10-02 15:10:00,732.51,734.4,732.51,734.38,3000.0,732.51,734.4,732.51,734.38,3000.0
2015-10-02 15:20:00,734.57,735.87,734.53,735.87,3700.0,734.57,735.87,734.53,735.87,3700.0
2015-10-02 15:30:00,735.87,738.37,735.57,736.94,10767.0,735.87,738.37,735.57,736.94,10767.0
2015-10-02 15:40:00,736.99,740.48,736.57,740.36,17061.0,736.99,740.48,736.57,740.36,17061.0
2015-10-02 15:50:00,740.4,742.05,739.19,740.98,51784.0,740.4,742.05,739.19,740.98,51784.0
2015-10-05 09:30:00,750.0,750.0,745.0,746.61,18201.0,750.0,750.0,745.0,746.61,18201.0
2015-10-05 09:40:00,747.29,749.68,746.3,748.88,7550.0,747.29,749.68,746.3,748.88,7550.0
2015-10-05 09:50:00,748.88,749.51,746.06,749.13,10180.0,748.88,749.51,746.06,749.13,10180.0
2015-10-05 10:00:00,748.99,748.99,745.49,745.81,5872.0,748.99,748.99,745.49,745.81,5872.0
2015-10-05 10:10:00,745.64,747.1,745.62,746.18,4555.0,745.64,747.1,745.62,746.18,4555.0
2015-10-05 10:20:00,745.01,746.0,743.61,743.79,5246.0,745.01,746.0,743.61,743.79,5246.0
2015-10-05 10:30:00,743.79,744.26,743.45,743.45,3570.0,743.79,744.26,743.45,743.45,3570.0
2015-10-05 10:40:00,743.68,743.68,741.57,742.26,4066.0,743.68,743.68,741.57,742.26,4066.0
2015-10-05 10:50:00,742.42,743.46,742.28,742.47,5835.0,742.42,743.46,742.28,742.47,5835.0
2015-10-05 11:00:00,742.79,744.99,742.73,744.1,1328.0,742.79,744.99,742.73,744.1,1328.0
2015-10-05 11:10:00,744.01,744.18,742.78,742.78,4300.0,744.01,744.18,742.78,742.78,4300.0
2015-10-05 11:20:00,743.35,743.73,742.36,742.36,2277.0,743.35,743.73,742.36,742.36,2277.0
2015-10-05 11:30:00,742.89,743.68,742.79,742.79,2250.0,742.89,743.68,742.79,742.79,2250.0
2015-10-05 11:40:00,742.48,742.48,741.88,741.88,1100.0,742.48,742.48,741.88,741.88,1100.0
2015-10-05 11:50:00,741.79,743.5,741.79,743.01,3117.0,741.79,743.5,741.79,743.01,3117.0
2015-10-05 12:00:00,742.61,744.35,742.6,742.95,3362.0,742.61,744.35,742.6,742.95,3362.0
2015-10-05 12:10:00,743.0,744.38,742.47,743.56,4757.0,743.0,744.38,742.47,743.56,4757.0
2015-10-05 12:20:00,743.57,743.8,742.78,743.15,1595.0,743.57,743.8,742.78,743.15,1595.0
2015-10-05 12:30:00,743.26,743.59,742.6,742.77,13336.0,743.26,743.59,742.6,742.77,13336.0
2015-10-05 12:40:00,742.92,743.19,742.47,743.07,1911.0,742.92,743.19,742.47,743.07,1911.0
2015-10-05 12:50:00,743.51,744.18,743.47,744.18,2200.0,743.51,744.18,743.47,744.18,2200.0
2015-10-05 13:00:00,743.84,744.67,743.79,744.19,6047.0,743.84,744.67,743.79,744.19,6047.0
2015-10-05 13:10:00,744.19,745.0,743.99,744.98,3500.0,744.19,745.0,743.99,744.98,3500.0
2015-10-05 13:20:00,744.79,745.14,744.59,744.76,1679.0,744.79,745.14,744.59,744.76,1679.0
2015-10-05 13:30:00,744.75,745.15,743.78,744.99,6100.0,744.75,745.15,743.78,744.99,6100.0
2015-10-05 13:40:00,744.63,745.49,744.2,745.16,12582.0,744.63,745.49,744.2,745.16,12582.0
2015-10-05 13:50:00,745.04,745.66,744.56,745.66,3118.0,745.04,745.66,744.56,745.66,3118.0
2015-10-05 14:00:00,745.06,745.61,744.94,744.98,5323.0,745.06,745.61,744.94,744.98,5323.0
2015-10-05 14:10:00,745.0,745.47,744.62,745.47,4785.0,745.0,745.47,744.62,745.47,4785.0
2015-10-05 14:20:00,745.52,746.28,745.52,746.28,2736.0,745.52,746.28,745.52,746.28,2736.0
2015-10-05 14:30:00,745.58,747.56,745.58,746.61,7094.0,745.58,747.56,745.58,746.61,7094.0
2015-10-05 14:40:00,746.98,746.98,745.66,745.66,500.0,746.98,746.98,745.66,745.66,500.0
2015-10-05 14:50:00,746.07,746.55,745.66,746.55,973.0,746.07,746.55,745.66,746.55,973.0
2015-10-05 15:00:00,746.48,747.04,746.28,746.83,3921.0,746.48,747.04,746.28,746.83,3921.0
2015-10-05 15:10:00,746.78,747.16,745.66,746.24,4800.0,746.78,747.16,745.66,746.24,4800.0
2015-10-05 15:20:00,746.08,746.64,745.82,746.24,4482.0,746.08,746.64,745.82,746.24,4482.0
2015-10-05 15:30:00,745.88,747.16,745.88,747.15,5700.0,745.88,747.16,745.88,747.15,5700.0
2015-10-05 15:40:00,747.11,748.56,747.11,748.3,6269.0,747.11,748.56,747.11,748.3,6269.0
2015-10-05 15:50:00,748.15,748.5,746.3,747.13,32881.0,748.15,748.5,746.3,747.13,32881.0
2015-10-06 09:30:00,746.78,746.9,740.13,744.07,16479.0,746.78,746.9,740.13,744.07,16479.0
2015-10-06 09:40:00,743.5,746.35,743.13,746.35,2600.0,743.5,746.35,743.13,746.35,2600.0
2015-10-06 09:50:00,745.9,746.27,745.08,745.99,2454.0,745.9,746.27,745.08,745.99,2454.0
2015-10-06 10:00:00,745.32,746.58,744.4,745.37,9467.0,745.32,746.58,744.4,745.37,9467.0
2015-10-06 10:10:00,745.37,745.37,743.03,743.06,15463.0,745.37,745.37,743.03,743.06,15463.0
2015-10-06 10:20:00,743.08,744.6,741.61,741.61,8079.0,743.08,744.6,741.61,741.61,8079.0
2015-10-06 10:30:00,742.46,743.73,741.93,743.73,3848.0,742.46,743.73,741.93,743.73,3848.0
2015-10-06 10:40:00,744.09,744.84,743.86,744.84,900.0,744.09,744.84,743.86,744.84,900.0
2015-10-06 10:50:00,744.25,744.98,744.17,744.69,998.0,744.25,744.98,744.17,744.69,998.0
2015-10-06 11:00:00,745.04,746.07,744.43,746.07,2200.0,745.04,746.07,744.43,746.07,2200.0
2015-10-06 11:10:00,745.5,746.13,744.51,746.12,2200.0,745.5,746.13,744.51,746.12,2200.0
2015-10-06 11:20:00,746.12,746.13,744.98,745.3,1377.0,746.12,746.13,744.98,745.3,1377.0
2015-10-06 11:30:00,745.31,745.85,744.68,745.15,1800.0,745.31,745.85,744.68,745.15,1800.0
2015-10-06 11:40:00,744.78,744.78,743.87,744.39,2434.0,744.78,744.78,743.87,744.39,2434.0
2015-10-06 11:50:00,743.9,744.03,743.12,743.53,2300.0,743.9,744.03,743.12,743.53,2300.0
2015-10-06 12:00:00,744.05,744.05,743.69,743.69,300.0,744.05,744.05,743.69,743.69,300.0
2015-10-06 12:10:00,744.55,744.55,743.63,743.99,3900.0,744.55,744.55,743.63,743.99,3900.0
2015-10-06 12:20:00,744.25,744.47,742.82,742.95,1300.0,744.25,744.47,742.82,742.95,1300.0
2015-10-06 12:30:00,742.24,742.4,742.21,742.4,300.0,742.24,742.4,742.21,742.4,300.0
2015-10-06 12:40:00,742.4,743.75,742.15,743.75,4200.0,742.4,743.75,742.15,743.75,4200.0
2015-10-06 12:50:00,743.35,743.9,743.34,743.89,400.0,743.35,743.9,743.34,743.89,400.0
2015-10-06 13:00:00,743.75,744.18,743.36,743.65,9657.0,743.75,744.18,743.36,743.65,9657.0
2015-10-06 13:10:00,743.34,745.34,743.34,745.34,1500.0,743.34,745.34,743.34,745.34,1500.0
2015-10-06 13:20:00,745.38,747.09,744.55,746.51,1900.0,745.38,747.09,744.55,746.51,1900.0
2015-10-06 13:30:00,746.52,746.99,745.73,745.84,1700.0,746.52,746.99,745.73,745.84,1700.0
2015-10-06 13:40:00,745.78,745.81,744.2,744.42,2500.0,745.78,745.81,744.2,744.42,2500.0
2015-10-06 13:50:00,744.21,745.13,743.8,745.12,2238.0,744.21,745.13,743.8,745.12,2238.0
2015-10-06 14:00:00,744.71,745.56,744.63,744.63,800.0,744.71,745.56,744.63,744.63,800.0
2015-10-06 14:10:00,744.62,746.14,744.62,746.14,2151.0,744.62,746.14,744.62,746.14,2151.0
2015-10-06 14:20:00,746.45,746.88,744.91,745.3,2150.0,746.45,746.88,744.91,745.3,2150.0
2015-10-06 14:30:00,746.25,746.68,745.86,746.68,1000.0,746.25,746.68,745.86,746.68,1000.0
2015-10-06 14:40:00,747.08,747.08,744.84,745.96,2300.0,747.08,747.08,744.84,745.96,2300.0
2015-10-06 14:50:00,744.89,745.33,744.5,744.61,3525.0,744.89,745.33,744.5,744.61,3525.0
2015-10-06 15:00:00,744.32,744.91,744.09,744.84,3646.0,744.32,744.91,744.09,744.84,3646.0
2015-10-06 15:10:00,744.32,744.32,743.1,743.26,2725.0,744.32,744.32,743.1,743.26,2725.0
2015-10-06 15:20:00,743.95,745.3,743.79,744.53,2100.0,743.95,745.3,743.79,744.53,2100.0
2015-10-06 15:30:00,743.94,745.29,743.84,744.2,1848.0,743.94,745.29,743.84,744.2,1848.0
2015-10-06 15:40:00,744.2,744.2,741.97,741.97,23227.0,744.2,744.2,741.97,741.97,23227.0
2015-10-06 15:50:00,742.14,745.2,741.99,744.62,28544.0,742.14,745.2,741.99,744.62,28544.0
2015-10-07 09:30:00,748.11,748.11,742.33,743.51,6184.0,748.11,748.11,742.33,743.51,6184.0
2015-10-07 09:40:00,743.18,745.4,743.18,744.99,4100.0,743.18,745.4,743.18,744.99,4100.0
2015-10-07 09:50:00,744.81,744.81,743.05,743.82,2200.0,744.81,744.81,743.05,743.82,2200.0
2015-10-07 10:00:00,744.51,745.43,743.81,743.82,2914.0,744.51,745.43,743.81,743.82,2914.0
2015-10-07 10:10:00,744.51,745.53,744.51,745.0,4800.0,744.51,745.53,744.51,745.0,4800.0
2015-10-07 10:20:00,744.5,744.5,742.31,742.7,2700.0,744.5,744.5,742.31,742.7,2700.0
2015-10-07 10:30:00,742.38,743.68,741.02,741.02,4600.0,742.38,743.68,741.02,741.02,4600.0
2015-10-07 10:40:00,740.63,740.74,739.11,739.3,3950.0,740.63,740.74,739.11,739.3,3950.0
2015-10-07 10:50:00,738.76,739.28,737.39,739.28,1200.0,738.76,739.28,737.39,739.28,1200.0
2015-10-07 11:00:00,738.62,739.79,736.9,737.43,5325.0,738.62,739.79,736.9,737.43,5325.0
2015-10-07 11:10:00,737.54,737.64,735.59,735.59,5271.0,737.54,737.64,735.59,735.59,5271.0
2015-10-07 11:20:00,735.22,736.33,734.23,734.23,5315.0,735.22,736.33,734.23,734.23,5315.0
2015-10-07 11:30:00,734.45,736.22,734.45,736.22,4300.0,734.45,736.22,734.45,736.22,4300.0
2015-10-07 11:40:00,735.59,736.4,735.08,736.12,2300.0,735.59,736.4,735.08,736.12,2300.0
2015-10-07 11:50:00,737.46,738.07,736.03,737.5,1700.0,737.46,738.07,736.03,737.5,1700.0
2015-10-07 12:00:00,737.94,737.94,736.76,736.76,7878.0,737.94,737.94,736.76,736.76,7878.0
2015-10-07 12:10:00,736.76,736.81,736.22,736.62,2600.0,736.76,736.81,736.22,736.62,2600.0
2015-10-07 12:20:00,737.41,738.28,736.35,737.0,4700.0,737.41,738.28,736.35,737.0,4700.0
2015-10-07 12:30:00,737.15,737.4,735.82,735.82,3343.0,737.15,737.4,735.82,735.82,3343.0
2015-10-07 12:40:00,736.28,737.23,735.83,737.2,1300.0,736.28,737.23,735.83,737.2,1300.0
2015-10-07 12:50:00,737.41,737.95,736.8,736.86,1960.0,737.41,737.95,736.8,736.86,1960.0
2015-10-07 13:00:00,736.43,738.01,736.42,738.01,3600.0,736.43,738.01,736.42,738.01,3600.0
2015-10-07 13:10:00,738.11,739.15,738.11,738.15,2150.0,738.11,739.15,738.11,738.15,2150.0
2015-10-07 13:20:00,738.43,738.95,738.43,738.5,900.0,738.43,738.95,738.43,738.5,900.0
2015-10-07 13:30:00,738.7,739.87,737.8,738.14,3500.0,738.7,739.87,737.8,738.14,3500.0
2015-10-07 13:40:00,738.3,740.7,738.19,739.53,3400.0,738.3,740.7,738.19,739.53,3400.0
2015-10-07 13:50:00,739.16,739.17,737.76,738.96,1506.0,739.16,739.17,737.76,738.96,1506.0
2015-10-07 14:00:00,738.69,739.84,738.19,738.7,2500.0,738.69,739.84,738.19,738.7,2500.0
2015-10-07 14:10:00,739.03,739.06,737.01,737.01,5742.0,739.03,739.06,737.01,737.01,5742.0
2015-10-07 14:20:00,737.12,737.12,735.82,736.14,4700.0,737.12,737.12,735.82,736.14,4700.0
2015-10-07 14:30:00,735.81,736.52,734.63,734.9,5935.0,735.81,736.52,734.63,734.9,5935.0
2015-10-07 14:40:00,734.82,735.34,733.92,733.92,6906.0,734.82,735.34,733.92,733.92,6906.0
2015-10-07 14:50:00,733.57,734.18,733.25,733.25,2579.0,733.57,734.18,733.25,733.25,2579.0
2015-10-07 15:00:00,734.33,735.94,734.33,735.33,2648.0,734.33,735.94,734.33,735.33,2648.0
2015-10-07 15:10:00,735.33,736.1,735.21,736.1,4600.0,735.33,736.1,735.21,736.1,4600.0
2015-10-07 15:20:00,735.84,735.84,733.51,733.51,2700.0,735.84,735.84,733.51,733.51,2700.0
2015-10-07 15:30:00,734.08,735.03,733.99,734.42,3050.0,734.08,735.03,733.99,734.42,3050.0
2015-10-07 15:40:00,734.5,734.82,733.15,733.17,9229.0,734.5,734.82,733.15,733.17,9229.0
2015-10-07 15:50:00,733.31,735.98,733.15,735.62,24397.0,733.31,735.98,733.15,735.62,24397.0
2015-10-08 09:30:00,739.89,740.99,736.0,737.79,8000.0,739.89,740.99,736.0,737.79,8000.0
2015-10-08 09:40:00,736.68,739.56,736.55,738.1,4326.0,736.68,739.56,736.55,738.1,4326.0
2015-10-08 09:50:00,738.52,739.63,737.43,738.06,2200.0,738.52,739.63,737.43,738.06,2200.0
2015-10-08 10:00:00,737.43,738.41,736.77,738.2,1800.0,737.43,738.41,736.77,738.2,1800.0
2015-10-08 10:10:00,738.21,738.44,737.02,738.13,5000.0,738.21,738.44,737.02,738.13,5000.0
2015-10-08 10:20:00,737.52,738.9,736.98,737.59,1950.0,737.52,738.9,736.98,737.59,1950.0
2015-10-08 10:30:00,737.45,738.88,737.43,738.05,5280.0,737.45,738.88,737.43,738.05,5280.0
2015-10-08 10:40:00,738.14,739.01,737.99,738.0,3000.0,738.14,739.01,737.99,738.0,3000.0
2015-10-08 10:50:00,738.0,738.01,737.21,737.84,2103.0,738.0,738.01,737.21,737.84,2103.0
2015-10-08 11:00:00,737.56,738.07,736.25,736.25,830.0,737.56,738.07,736.25,736.25,830.0
2015-10-08 11:10:00,734.44,734.44,733.62,733.68,1800.0,734.44,734.44,733.62,733.68,1800.0
2015-10-08 11:20:00,733.5,733.5,731.03,732.16,5400.0,733.5,733.5,731.03,732.16,5400.0
2015-10-08 11:30:00,732.93,733.76,731.97,732.31,3300.0,732.93,733.76,731.97,732.31,3300.0
2015-10-08 11:40:00,732.3,733.34,732.3,733.0,2597.0,732.3,733.34,732.3,733.0,2597.0
2015-10-08 11:50:00,732.99,733.01,731.94,731.94,3000.0,732.99,733.01,731.94,731.94,3000.0
2015-10-08 12:00:00,732.18,733.06,731.98,732.53,5300.0,732.18,733.06,731.98,732.53,5300.0
2015-10-08 12:10:00,733.0,734.91,732.78,734.9,5067.0,733.0,734.91,732.78,734.9,5067.0
2015-10-08 12:20:00,734.49,734.96,734.01,734.52,3117.0,734.49,734.96,734.01,734.52,3117.0
2015-10-08 12:30:00,734.5,734.7,734.38,734.56,900.0,734.5,734.7,734.38,734.56,900.0
2015-10-08 12:40:00,734.39,734.39,731.71,731.71,3700.0,734.39,734.39,731.71,731.71,3700.0
2015-10-08 12:50:00,731.18,732.59,730.94,732.59,1700.0,731.18,732.59,730.94,732.59,1700.0
2015-10-08 13:00:00,732.17,732.8,731.59,732.38,2300.0,732.17,732.8,731.59,732.38,2300.0
2015-10-08 13:10:00,731.82,732.61,731.82,732.06,1500.0,731.82,732.61,731.82,732.06,1500.0
2015-10-08 13:20:00,732.07,732.77,731.97,732.18,4200.0,732.07,732.77,731.97,732.18,4200.0
2015-10-08 13:30:00,731.85,732.59,731.85,732.09,1600.0,731.85,732.59,731.85,732.09,1600.0
2015-10-08 13:40:00,732.57,732.7,732.35,732.69,1800.0,732.57,732.7,732.35,732.69,1800.0
2015-10-08 13:50:00,732.39,733.36,732.06,732.78,3600.0,732.39,733.36,732.06,732.78,3600.0
2015-10-08 14:00:00,732.99,736.01,732.01,733.14,10600.0,732.99,736.01,732.01,733.14,10600.0
2015-10-08 14:10:00,733.45,734.75,732.68,734.02,6800.0,733.45,734.75,732.68,734.02,6800.0
2015-10-08 14:20:00,733.47,733.49,732.17,733.0,6400.0,733.47,733.49,732.17,733.0,6400.0
2015-10-08 14:30:00,733.21,735.3,733.18,735.3,3030.0,733.21,735.3,733.18,735.3,3030.0
2015-10-08 14:40:00,734.58,735.38,734.38,734.48,2100.0,734.58,735.38,734.38,734.48,2100.0
2015-10-08 14:50:00,734.72,736.0,734.32,736.0,2248.0,734.72,736.0,734.32,736.0,2248.0
2015-10-08 15:00:00,737.21,737.21,735.6,736.72,5076.0,737.21,737.21,735.6,736.72,5076.0
2015-10-08 15:10:00,736.73,736.95,736.33,736.37,5700.0,736.73,736.95,736.33,736.37,5700.0
2015-10-08 15:20:00,736.61,736.9,736.07,736.51,2713.0,736.61,736.9,736.07,736.51,2713.0
2015-10-08 15:30:00,736.74,738.09,736.56,737.79,5605.0,736.74,738.09,736.56,737.79,5605.0
2015-10-08 15:40:00,738.03,738.72,736.8,736.99,10917.0,738.03,738.72,736.8,736.99,10917.0
2015-10-08 15:50:00,737.61,737.77,734.94,735.55,30406.0,737.61,737.77,734.94,735.55,30406.0
2015-10-09 09:30:00,732.75,733.16,731.31,732.05,7076.0,732.75,733.16,731.31,732.05,7076.0
2015-10-09 09:40:00,731.8,733.38,731.02,731.8,2169.0,731.8,733.38,731.02,731.8,2169.0
2015-10-09 09:50:00,732.35,733.3,730.81,731.21,8799.0,732.35,733.3,730.81,731.21,8799.0
2015-10-09 10:00:00,731.28,731.93,730.51,730.51,3300.0,731.28,731.93,730.51,730.51,3300.0
2015-10-09 10:10:00,729.79,729.79,729.05,729.43,3049.0,729.79,729.79,729.05,729.43,3049.0
2015-10-09 10:20:00,729.44,729.94,729.41,729.94,2300.0,729.44,729.94,729.41,729.94,2300.0
2015-10-09 10:30:00,730.66,732.18,730.66,731.74,3099.0,730.66,732.18,730.66,731.74,3099.0
2015-10-09 10:40:00,731.84,732.72,731.83,732.68,1100.0,731.84,732.72,731.83,732.68,1100.0
2015-10-09 10:50:00,732.22,733.95,732.13,733.95,1500.0,732.22,733.95,732.13,733.95,1500.0
2015-10-09 11:00:00,732.84,733.93,732.84,733.32,1000.0,732.84,733.93,732.84,733.32,1000.0
2015-10-09 11:10:00,733.7,735.07,733.42,734.82,4900.0,733.7,735.07,733.42,734.82,4900.0
2015-10-09 11:20:00,734.84,735.35,734.32,734.92,2972.0,734.84,735.35,734.32,734.92,2972.0
2015-10-09 11:30:00,734.17,734.17,733.29,734.04,1100.0,734.17,734.17,733.29,734.04,1100.0
2015-10-09 11:40:00,734.04,734.39,733.21,733.5,7315.0,734.04,734.39,733.21,733.5,7315.0
2015-10-09 11:50:00,733.96,734.44,733.91,734.26,1800.0,733.96,734.44,733.91,734.26,1800.0
2015-10-09 12:00:00,734.61,735.0,734.27,734.27,1326.0,734.61,735.0,734.27,734.27,1326.0
2015-10-09 12:10:00,734.22,734.51,733.58,733.58,3500.0,734.22,734.51,733.58,733.58,3500.0
2015-10-09 12:20:00,734.04,734.11,733.89,734.11,820.0,734.04,734.11,733.89,734.11,820.0
2015-10-09 12:30:00,733.89,733.89,732.99,733.3,3000.0,733.89,733.89,732.99,733.3,3000.0
2015-10-09 12:40:00,733.92,733.93,733.46,733.46,2600.0,733.92,733.93,733.46,733.46,2600.0
2015-10-09 12:50:00,733.61,734.02,733.15,733.15,7000.0,733.61,734.02,733.15,733.15,7000.0
2015-10-09 13:00:00,733.23,733.48,732.34,732.34,2200.0,733.23,733.48,732.34,732.34,2200.0
2015-10-09 13:10:00,731.96,732.04,731.32,731.9,3000.0,731.96,732.04,731.32,731.9,3000.0
2015-10-09 13:20:00,731.16,732.53,730.91,731.81,2300.0,731.16,732.53,730.91,731.81,2300.0
2015-10-09 13:30:00,731.67,733.25,731.67,732.96,5800.0,731.67,733.25,731.67,732.96,5800.0
2015-10-09 13:40:00,732.64,734.04,732.64,733.46,3112.0,732.64,734.04,732.64,733.46,3112.0
2015-10-09 13:50:00,733.55,734.0,733.21,733.23,1700.0,733.55,734.0,733.21,733.23,1700.0
2015-10-09 14:00:00,733.65,734.08,732.54,733.42,3800.0,733.65,734.08,732.54,733.42,3800.0
2015-10-09 14:10:00,733.93,734.67,732.6,733.6,6700.0,733.93,734.67,732.6,733.6,6700.0
2015-10-09 14:20:00,733.73,733.77,732.65,733.72,1200.0,733.73,733.77,732.65,733.72,1200.0
2015-10-09 14:30:00,733.37,733.86,733.01,733.51,1300.0,733.37,733.86,733.01,733.51,1300.0
2015-10-09 14:40:00,734.03,734.99,733.35,734.99,4800.0,734.03,734.99,733.35,734.99,4800.0
2015-10-09 14:50:00,735.57,736.84,735.16,736.84,4210.0,735.57,736.84,735.16,736.84,4210.0
2015-10-09 15:00:00,736.99,737.0,735.51,736.07,3000.0,736.99,737.0,735.51,736.07,3000.0
2015-10-09 15:10:00,736.24,736.24,734.8,735.0,4700.0,736.24,736.24,734.8,735.0,4700.0
2015-10-09 15:20:00,735.03,735.64,734.93,735.29,4000.0,735.03,735.64,734.93,735.29,4000.0
2015-10-09 15:30:00,735.79,737.0,735.79,737.0,1500.0,735.79,737.0,735.79,737.0,1500.0
2015-10-09 15:40:00,737.0,737.3,736.21,736.3,6616.0,737.0,737.3,736.21,736.3,6616.0
2015-10-09 15:50:00,736.46,736.49,735.35,736.1,8617.0,736.46,736.49,735.35,736.1,8617.0
2015-10-12 09:30:00,738.33,738.76,730.7,738.1,6212.0,738.33,738.76,730.7,738.1,6212.0
2015-10-12 09:40:00,738.14,738.71,737.05,737.05,3334.0,738.14,738.71,737.05,737.05,3334.0
2015-10-12 09:50:00,735.45,735.83,734.43,735.82,3900.0,735.45,735.83,734.43,735.82,3900.0
2015-10-12 10:00:00,735.93,735.93,735.46,735.55,700.0,735.93,735.93,735.46,735.55,700.0
2015-10-12 10:10:00,735.91,736.45,735.89,736.45,600.0,735.91,736.45,735.89,736.45,600.0
2015-10-12 10:20:00,736.45,737.32,736.45,737.07,700.0,736.45,737.32,736.45,737.07,700.0
2015-10-12 10:30:00,737.37,737.97,736.84,737.09,3900.0,737.37,737.97,736.84,737.09,3900.0
2015-10-12 10:40:00,737.08,737.32,735.9,737.27,2914.0,737.08,737.32,735.9,737.27,2914.0
2015-10-12 10:50:00,737.21,737.89,736.81,737.31,1600.0,737.21,737.89,736.81,737.31,1600.0
2015-10-12 11:00:00,737.68,740.6,737.47,740.6,2874.0,737.68,740.6,737.47,740.6,2874.0
2015-10-12 11:10:00,740.95,742.47,740.54,741.49,5300.0,740.95,742.47,740.54,741.49,5300.0
2015-10-12 11:20:00,741.44,742.72,741.2,742.69,6400.0,741.44,742.72,741.2,742.69,6400.0
2015-10-12 11:30:00,742.68,742.99,742.31,742.66,4000.0,742.68,742.99,742.31,742.66,4000.0
2015-10-12 11:40:00,742.15,743.01,741.3,742.16,2400.0,742.15,743.01,741.3,742.16,2400.0
2015-10-12 11:50:00,742.01,742.05,741.71,741.94,1700.0,742.01,742.05,741.71,741.94,1700.0
2015-10-12 12:00:00,742.0,742.27,741.63,742.27,2500.0,742.0,742.27,741.63,742.27,2500.0
2015-10-12 12:10:00,742.62,742.62,741.37,741.76,3500.0,742.62,742.62,741.37,741.76,3500.0
2015-10-12 12:20:00,741.85,741.85,741.02,741.38,1800.0,741.85,741.85,741.02,741.38,1800.0
2015-10-12 12:30:00,741.59,741.59,740.83,740.84,1490.0,741.59,741.59,740.83,740.84,1490.0
2015-10-12 12:40:00,740.88,741.39,740.61,740.82,3350.0,740.88,741.39,740.61,740.82,3350.0
2015-10-12 12:50:00,741.17,742.27,741.17,742.27,908.0,741.17,742.27,741.17,742.27,908.0
2015-10-12 13:00:00,742.37,742.41,741.75,742.41,1400.0,742.37,742.41,741.75,742.41,1400.0
2015-10-12 13:10:00,742.69,743.97,742.69,743.97,1232.0,742.69,743.97,742.69,743.97,1232.0
2015-10-12 13:20:00,743.97,743.99,743.45,743.87,700.0,743.97,743.99,743.45,743.87,700.0
2015-10-12 13:30:00,744.43,744.8,743.78,744.18,2000.0,744.43,744.8,743.78,744.18,2000.0
2015-10-12 13:40:00,744.68,745.58,744.52,744.89,1500.0,744.68,745.58,744.52,744.89,1500.0
2015-10-12 13:50:00,744.75,744.75,744.61,744.69,1000.0,744.75,744.75,744.61,744.69,1000.0
2015-10-12 14:00:00,745.0,745.0,744.44,744.78,2350.0,745.0,745.0,744.44,744.78,2350.0
2015-10-12 14:10:00,744.82,745.34,743.97,744.34,2446.0,744.82,745.34,743.97,744.34,2446.0
2015-10-12 14:20:00,744.46,745.49,744.46,745.49,600.0,744.46,745.49,744.46,745.49,600.0
2015-10-12 14:30:00,745.86,745.86,744.12,744.68,2958.0,745.86,745.86,744.12,744.68,2958.0
2015-10-12 14:40:00,744.43,745.41,744.43,744.95,1850.0,744.43,745.41,744.43,744.95,1850.0
2015-10-12 14:50:00,745.26,745.64,745.2,745.26,1840.0,745.26,745.64,745.2,745.26,1840.0
2015-10-12 15:00:00,745.03,745.42,744.89,745.42,400.0,745.03,745.42,744.89,745.42,400.0
2015-10-12 15:10:00,745.44,745.44,744.37,744.37,3200.0,745.44,745.44,744.37,744.37,3200.0
2015-10-12 15:20:00,743.91,744.47,743.49,744.13,6800.0,743.91,744.47,743.49,744.13,6800.0
2015-10-12 15:30:00,744.38,745.14,744.25,744.93,3900.0,744.38,745.14,744.25,744.93,3900.0
2015-10-12 15:40:00,744.56,745.11,744.37,744.37,5924.0,744.56,745.11,744.37,744.37,5924.0
2015-10-12 15:50:00,744.1,744.59,743.78,744.07,11365.0,744.1,744.59,743.78,744.07,11365.0
2015-10-13 09:30:00,741.13,744.68,741.13,742.39,2855.0,741.13,744.68,741.13,742.39,2855.0
2015-10-13 09:40:00,742.54,745.0,742.54,744.2,2700.0,742.54,745.0,742.54,744.2,2700.0
2015-10-13 09:50:00,744.13,744.65,743.03,744.3,1200.0,744.13,744.65,743.03,744.3,1200.0
2015-10-13 10:00:00,743.01,743.01,741.46,741.46,2642.0,743.01,743.01,741.46,741.46,2642.0
2015-10-13 10:10:00,741.85,741.85,740.11,740.69,2038.0,741.85,741.85,740.11,740.69,2038.0
2015-10-13 10:20:00,741.0,741.82,740.96,741.7,1900.0,741.0,741.82,740.96,741.7,1900.0
2015-10-13 10:30:00,741.35,741.78,740.5,740.5,1500.0,741.35,741.78,740.5,740.5,1500.0
2015-10-13 10:40:00,740.04,740.15,739.27,739.27,2000.0,740.04,740.15,739.27,739.27,2000.0
2015-10-13 10:50:00,739.07,739.8,738.76,739.8,3009.0,739.07,739.8,738.76,739.8,3009.0
2015-10-13 11:00:00,740.3,741.32,740.2,741.17,3983.0,740.3,741.32,740.2,741.17,3983.0
2015-10-13 11:10:00,740.6,740.99,740.41,740.51,750.0,740.6,740.99,740.41,740.51,750.0
2015-10-13 11:20:00,740.4,740.4,739.12,739.37,2000.0,740.4,740.4,739.12,739.37,2000.0
2015-10-13 11:30:00,740.1,740.2,739.65,739.65,800.0,740.1,740.2,739.65,739.65,800.0
2015-10-13 11:40:00,740.28,740.31,739.64,740.1,600.0,740.28,740.31,739.64,740.1,600.0
2015-10-13 11:50:00,739.82,739.82,739.13,739.46,900.0,739.82,739.82,739.13,739.46,900.0
2015-10-13 12:00:00,739.56,741.31,739.56,741.05,3700.0,739.56,741.31,739.56,741.05,3700.0
2015-10-13 12:10:00,740.72,741.28,740.31,740.31,1900.0,740.72,741.28,740.31,740.31,1900.0
2015-10-13 12:20:00,740.48,740.58,739.8,739.9,2300.0,740.48,740.58,739.8,739.9,2300.0
2015-10-13 12:30:00,740.56,740.91,740.41,740.54,1200.0,740.56,740.91,740.41,740.54,1200.0
2015-10-13 12:40:00,740.65,740.79,739.6,739.75,3800.0,740.65,740.79,739.6,739.75,3800.0
2015-10-13 12:50:00,739.6,739.98,739.43,739.43,2281.0,739.6,739.98,739.43,739.43,2281.0
2015-10-13 13:00:00,739.19,739.86,739.11,739.31,8752.0,739.19,739.86,739.11,739.31,8752.0
2015-10-13 13:10:00,739.27,740.72,739.16,740.6,2800.0,739.27,740.72,739.16,740.6,2800.0
2015-10-13 13:20:00,740.34,740.41,739.54,739.54,1000.0,740.34,740.41,739.54,739.54,1000.0
2015-10-13 13:30:00,739.42,739.89,738.82,739.76,7801.0,739.42,739.89,738.82,739.76,7801.0
2015-10-13 13:40:00,739.66,740.34,739.66,740.33,1613.0,739.66,740.34,739.66,740.33,1613.0
2015-10-13 13:50:00,740.33,740.56,739.85,740.1,3900.0,740.33,740.56,739.85,740.1,3900.0
2015-10-13 14:00:00,739.86,740.27,739.39,739.39,3039.0,739.86,740.27,739.39,739.39,3039.0
2015-10-13 14:10:00,739.47,739.85,739.09,739.55,4012.0,739.47,739.85,739.09,739.55,4012.0
2015-10-13 14:20:00,739.35,740.11,738.97,739.24,1943.0,739.35,740.11,738.97,739.24,1943.0
2015-10-13 14:30:00,739.16,739.89,739.16,739.81,2300.0,739.16,739.89,739.16,739.81,2300.0
2015-10-13 14:40:00,739.76,740.69,739.76,740.69,700.0,739.76,740.69,739.76,740.69,700.0
2015-10-13 14:50:00,740.54,741.63,740.54,741.23,2800.0,740.54,741.63,740.54,741.23,2800.0
2015-10-13 15:00:00,741.21,741.73,741.05,741.21,3299.0,741.21,741.73,741.05,741.21,3299.0
2015-10-13 15:10:00,741.21,741.27,740.67,741.16,2141.0,741.21,741.27,740.67,741.16,2141.0
2015-10-13 15:20:00,741.15,741.15,739.35,740.22,2600.0,741.15,741.15,739.35,740.22,2600.0
2015-10-13 15:30:00,741.0,741.34,739.77,740.14,2997.0,741.0,741.34,739.77,740.14,2997.0
2015-10-13 15:40:00,739.85,740.17,739.06,739.2,11010.0,739.85,740.17,739.06,739.2,11010.0
2015-10-13 15:50:00,739.17,740.73,739.08,740.51,25394.0,739.17,740.73,739.08,740.51,25394.0
2015-10-14 09:30:00,739.03,742.15,734.26,742.15,4137.0,739.03,742.15,734.26,742.15,4137.0
2015-10-14 09:40:00,742.93,742.93,737.93,737.93,4840.0,742.93,742.93,737.93,737.93,4840.0
2015-10-14 09:50:00,738.63,740.43,738.62,739.43,4300.0,738.63,740.43,738.62,739.43,4300.0
2015-10-14 10:00:00,739.55,739.66,738.22,738.98,4865.0,739.55,739.66,738.22,738.98,4865.0
2015-10-14 10:10:00,739.19,739.47,737.22,737.22,1525.0,739.19,739.47,737.22,737.22,1525.0
2015-10-14 10:20:00,736.34,737.14,735.92,736.31,1500.0,736.34,737.14,735.92,736.31,1500.0
2015-10-14 10:30:00,736.07,737.11,735.29,735.29,4856.0,736.07,737.11,735.29,735.29,4856.0
2015-10-14 10:40:00,735.67,735.67,733.93,734.27,14230.0,735.67,735.67,733.93,734.27,14230.0
2015-10-14 10:50:00,733.73,734.71,731.5,732.3,6716.0,733.73,734.71,731.5,732.3,6716.0
2015-10-14 11:00:00,732.04,732.08,730.94,731.61,5509.0,732.04,732.08,730.94,731.61,5509.0
2015-10-14 11:10:00,731.7,732.38,731.1,731.4,3990.0,731.7,732.38,731.1,731.4,3990.0
2015-10-14 11:20:00,731.07,731.69,731.06,731.67,1500.0,731.07,731.69,731.06,731.67,1500.0
2015-10-14 11:30:00,731.47,731.47,729.93,730.02,5451.0,731.47,731.47,729.93,730.02,5451.0
2015-10-14 11:40:00,730.88,731.54,730.51,730.66,1740.0,730.88,731.54,730.51,730.66,1740.0
2015-10-14 11:50:00,730.65,732.05,730.49,732.05,2749.0,730.65,732.05,730.49,732.05,2749.0
2015-10-14 12:00:00,731.24,731.24,730.3,730.3,821.0,731.24,731.24,730.3,730.3,821.0
2015-10-14 12:10:00,730.1,730.63,730.01,730.19,3035.0,730.1,730.63,730.01,730.19,3035.0
2015-10-14 12:20:00,730.64,730.8,730.32,730.8,2144.0,730.64,730.8,730.32,730.8,2144.0
2015-10-14 12:30:00,731.15,732.14,731.15,732.13,500.0,731.15,732.14,731.15,732.13,500.0
2015-10-14 12:40:00,732.6,733.04,732.4,733.0,5200.0,732.6,733.04,732.4,733.0,5200.0
2015-10-14 12:50:00,732.97,733.18,732.45,732.59,3200.0,732.97,733.18,732.45,732.59,3200.0
2015-10-14 13:00:00,732.88,733.58,732.8,733.3,1900.0,732.88,733.58,732.8,733.3,1900.0
2015-10-14 13:10:00,733.26,733.68,732.64,733.51,1292.0,733.26,733.68,732.64,733.51,1292.0
2015-10-14 13:20:00,733.92,733.92,733.19,733.19,800.0,733.92,733.92,733.19,733.19,800.0
2015-10-14 13:30:00,733.05,734.06,733.05,734.06,1200.0,733.05,734.06,733.05,734.06,1200.0
2015-10-14 13:40:00,733.74,734.09,732.94,733.45,1690.0,733.74,734.09,732.94,733.45,1690.0
2015-10-14 13:50:00,733.39,733.39,732.77,733.19,400.0,733.39,733.39,732.77,733.19,400.0
2015-10-14 14:00:00,733.75,734.22,731.5,731.61,3050.0,733.75,734.22,731.5,731.61,3050.0
2015-10-14 14:10:00,732.04,732.48,731.09,732.48,1000.0,732.04,732.48,731.09,732.48,1000.0
2015-10-14 14:20:00,732.17,733.04,731.74,731.74,5493.0,732.17,733.04,731.74,731.74,5493.0
2015-10-14 14:30:00,731.73,732.16,730.66,731.69,4231.0,731.73,732.16,730.66,731.69,4231.0
2015-10-14 14:40:00,731.5,731.53,730.83,730.83,1899.0,731.5,731.53,730.83,730.83,1899.0
2015-10-14 14:50:00,731.58,731.58,729.55,729.57,1962.0,731.58,731.58,729.55,729.57,1962.0
2015-10-14 15:00:00,730.18,731.06,729.58,731.0,2800.0,730.18,731.06,729.58,731.0,2800.0
2015-10-14 15:10:00,730.7,731.02,729.57,730.02,3104.0,730.7,731.02,729.57,730.02,3104.0
2015-10-14 15:20:00,729.35,730.07,728.41,728.76,6108.0,729.35,730.07,728.41,728.76,6108.0
2015-10-14 15:30:00,728.78,730.18,728.78,729.62,4758.0,728.78,730.18,728.78,729.62,4758.0
2015-10-14 15:40:00,729.24,729.69,728.43,728.43,7055.0,729.24,729.69,728.43,728.43,7055.0
2015-10-14 15:50:00,728.59,729.7,727.71,729.21,22966.0,728.59,729.7,727.71,729.21,22966.0
2015-10-15 09:30:00,730.03,734.7,728.09,734.62,4644.0,730.03,734.7,728.09,734.62,4644.0
2015-10-15 09:40:00,734.75,737.26,733.44,733.55,7998.0,734.75,737.26,733.44,733.55,7998.0
2015-10-15 09:50:00,733.61,733.73,731.22,732.25,3500.0,733.61,733.73,731.22,732.25,3500.0
2015-10-15 10:00:00,732.59,734.47,732.3,734.47,2350.0,732.59,734.47,732.3,734.47,2350.0
2015-10-15 10:10:00,734.78,736.72,734.71,735.14,4600.0,734.78,736.72,734.71,735.14,4600.0
2015-10-15 10:20:00,734.94,735.38,733.74,734.04,2150.0,734.94,735.38,733.74,734.04,2150.0
2015-10-15 10:30:00,733.77,734.77,733.12,734.22,4500.0,733.77,734.77,733.12,734.22,4500.0
2015-10-15 10:40:00,733.99,734.62,733.57,734.05,5017.0,733.99,734.62,733.57,734.05,5017.0
2015-10-15 10:50:00,734.39,734.44,733.57,733.91,1600.0,734.39,734.44,733.57,733.91,1600.0
2015-10-15 11:00:00,733.99,734.69,733.94,734.69,2200.0,733.99,734.69,733.94,734.69,2200.0
2015-10-15 11:10:00,734.74,734.74,732.48,732.48,2500.0,734.74,734.74,732.48,732.48,2500.0
2015-10-15 11:20:00,732.92,734.9,732.92,734.9,1600.0,732.92,734.9,732.92,734.9,1600.0
2015-10-15 11:30:00,734.86,734.86,733.77,733.86,5080.0,734.86,734.86,733.77,733.86,5080.0
2015-10-15 11:40:00,733.77,733.96,733.01,733.96,1000.0,733.77,733.96,733.01,733.96,1000.0
2015-10-15 11:50:00,733.46,733.46,728.57,728.57,11295.0,733.46,733.46,728.57,728.57,11295.0
2015-10-15 12:00:00,728.53,729.59,727.71,729.59,3818.0,728.53,729.59,727.71,729.59,3818.0
2015-10-15 12:10:00,730.7,731.81,730.58,731.81,1530.0,730.7,731.81,730.58,731.81,1530.0
2015-10-15 12:20:00,732.32,733.77,732.32,733.77,900.0,732.32,733.77,732.32,733.77,900.0
2015-10-15 12:30:00,733.44,733.92,733.13,733.92,1500.0,733.44,733.92,733.13,733.92,1500.0
2015-10-15 12:40:00,733.56,733.97,733.18,733.97,3600.0,733.56,733.97,733.18,733.97,3600.0
2015-10-15 12:50:00,733.85,733.85,732.39,732.4,2900.0,733.85,733.85,732.39,732.4,2900.0
2015-10-15 13:00:00,733.92,734.75,732.69,733.72,3738.0,733.92,734.75,732.69,733.72,3738.0
2015-10-15 13:10:00,733.36,733.47,732.68,732.76,1310.0,733.36,733.47,732.68,732.76,1310.0
2015-10-15 13:20:00,732.58,733.88,732.57,733.88,700.0,732.58,733.88,732.57,733.88,700.0
2015-10-15 13:30:00,733.27,733.88,732.62,733.83,2100.0,733.27,733.88,732.62,733.83,2100.0
2015-10-15 13:40:00,733.29,733.29,732.73,732.92,700.0,733.29,733.29,732.73,732.92,700.0
2015-10-15 13:50:00,733.55,734.64,732.93,734.23,1800.0,733.55,734.64,732.93,734.23,1800.0
2015-10-15 14:00:00,733.77,733.97,732.94,733.42,3800.0,733.77,733.97,732.94,733.42,3800.0
2015-10-15 14:10:00,733.9,734.72,733.9,734.62,1800.0,733.9,734.72,733.9,734.62,1800.0
2015-10-15 14:20:00,734.36,735.1,734.34,734.83,9296.0,734.36,735.1,734.34,734.83,9296.0
2015-10-15 14:30:00,735.06,735.33,734.59,735.08,18226.0,735.06,735.33,734.59,735.08,18226.0
2015-10-15 14:40:00,735.17,737.66,735.17,737.09,3960.0,735.17,737.66,735.17,737.09,3960.0
2015-10-15 14:50:00,737.33,738.06,736.76,737.7,8148.0,737.33,738.06,736.76,737.7,8148.0
2015-10-15 15:00:00,737.7,738.49,736.57,737.15,5038.0,737.7,738.49,736.57,737.15,5038.0
2015-10-15 15:10:00,737.14,737.22,736.54,736.96,7564.0,737.14,737.22,736.54,736.96,7564.0
2015-10-15 15:20:00,737.01,738.0,736.88,737.38,8102.0,737.01,738.0,736.88,737.38,8102.0
2015-10-15 15:30:00,737.24,737.75,737.2,737.48,8942.0,737.24,737.75,737.2,737.48,8942.0
2015-10-15 15:40:00,737.71,737.9,736.59,737.68,4668.0,737.71,737.9,736.59,737.68,4668.0
2015-10-15 15:50:00,736.87,737.82,735.89,736.56,14741.0,736.87,737.82,735.89,736.56,14741.0
2015-10-16 09:30:00,743.06,744.24,739.82,741.38,13610.0,743.06,744.24,739.82,741.38,13610.0
2015-10-16 09:40:00,740.83,741.94,737.72,737.83,10438.0,740.83,741.94,737.72,737.83,10438.0
2015-10-16 09:50:00,737.93,739.43,737.91,738.16,2800.0,737.93,739.43,737.91,738.16,2800.0
2015-10-16 10:00:00,736.44,738.56,736.07,738.26,5600.0,736.44,738.56,736.07,738.26,5600.0
2015-10-16 10:10:00,738.36,739.01,737.34,738.56,3719.0,738.36,739.01,737.34,738.56,3719.0
2015-10-16 10:20:00,737.65,737.68,737.11,737.11,3600.0,737.65,737.68,737.11,737.11,3600.0
2015-10-16 10:30:00,737.1,737.12,735.35,736.69,5056.0,737.1,737.12,735.35,736.69,5056.0
2015-10-16 10:40:00,737.36,738.1,736.86,738.1,1107.0,737.36,738.1,736.86,738.1,1107.0
2015-10-16 10:50:00,737.62,739.08,737.62,739.08,800.0,737.62,739.08,737.62,739.08,800.0
2015-10-16 11:00:00,739.25,742.13,739.25,742.13,4725.0,739.25,742.13,739.25,742.13,4725.0
2015-10-16 11:10:00,741.92,743.91,741.89,743.91,4400.0,741.92,743.91,741.89,743.91,4400.0
2015-10-16 11:20:00,743.78,744.13,742.97,742.99,9785.0,743.78,744.13,742.97,742.99,9785.0
2015-10-16 11:30:00,743.24,743.57,742.84,742.84,2835.0,743.24,743.57,742.84,742.84,2835.0
2015-10-16 11:40:00,742.63,744.6,742.63,743.69,6229.0,742.63,744.6,742.63,743.69,6229.0
2015-10-16 11:50:00,743.38,744.03,743.05,743.09,4300.0,743.38,744.03,743.05,743.09,4300.0
2015-10-16 12:00:00,743.05,743.06,740.63,740.63,3300.0,743.05,743.06,740.63,740.63,3300.0
2015-10-16 12:10:00,740.19,740.19,739.26,739.5,2300.0,740.19,740.19,739.26,739.5,2300.0
2015-10-16 12:20:00,739.96,741.13,739.79,741.13,2629.0,739.96,741.13,739.79,741.13,2629.0
2015-10-16 12:30:00,741.19,741.19,740.22,740.42,3400.0,741.19,741.19,740.22,740.42,3400.0
2015-10-16 12:40:00,740.73,740.73,739.47,739.59,3050.0,740.73,740.73,739.47,739.59,3050.0
2015-10-16 12:50:00,739.6,739.83,738.3,738.3,2756.0,739.6,739.83,738.3,738.3,2756.0
2015-10-16 13:00:00,738.3,738.45,737.06,737.89,2100.0,738.3,738.45,737.06,737.89,2100.0
2015-10-16 13:10:00,737.34,737.92,736.48,736.7,2800.0,737.34,737.92,736.48,736.7,2800.0
2015-10-16 13:20:00,736.74,737.07,735.66,735.66,2800.0,736.74,737.07,735.66,735.66,2800.0
2015-10-16 13:30:00,735.4,736.53,735.17,735.8,4930.0,735.4,736.53,735.17,735.8,4930.0
2015-10-16 13:40:00,735.4,735.4,734.47,734.54,2100.0,735.4,735.4,734.47,734.54,2100.0
2015-10-16 13:50:00,734.9,735.61,734.18,735.15,1500.0,734.9,735.61,734.18,735.15,1500.0
2015-10-16 14:00:00,735.16,735.56,734.61,735.37,3900.0,735.16,735.56,734.61,735.37,3900.0
2015-10-16 14:10:00,735.05,738.39,735.05,737.77,3200.0,735.05,738.39,735.05,737.77,3200.0
2015-10-16 14:20:00,737.68,739.71,737.68,738.4,3150.0,737.68,739.71,737.68,738.4,3150.0
2015-10-16 14:30:00,738.43,738.48,738.03,738.24,2600.0,738.43,738.48,738.03,738.24,2600.0
2015-10-16 14:40:00,738.25,738.74,738.23,738.42,2100.0,738.25,738.74,738.23,738.42,2100.0
2015-10-16 14:50:00,737.97,738.0,736.44,736.78,1700.0,737.97,738.0,736.44,736.78,1700.0
2015-10-16 15:00:00,736.79,737.97,736.79,737.67,2982.0,736.79,737.97,736.79,737.67,2982.0
2015-10-16 15:10:00,737.67,738.23,737.25,738.23,3843.0,737.67,738.23,737.25,738.23,3843.0
2015-10-16 15:20:00,738.24,738.7,737.73,737.76,4900.0,738.24,738.7,737.73,737.76,4900.0
2015-10-16 15:30:00,738.7,738.76,738.04,738.49,2976.0,738.7,738.76,738.04,738.49,2976.0
2015-10-16 15:40:00,738.49,739.39,738.11,738.36,9355.0,738.49,739.39,738.11,738.36,9355.0
2015-10-16 15:50:00,738.45,738.64,735.35,736.32,40000.0,738.45,738.64,735.35,736.32,40000.0
2015-10-19 09:30:00,740.75,742.16,738.43,739.61,9516.0,740.75,742.16,738.43,739.61,9516.0
2015-10-19 09:40:00,739.72,740.69,739.59,740.53,2500.0,739.72,740.69,739.59,740.53,2500.0
2015-10-19 09:50:00,740.56,740.56,739.46,739.55,8400.0,740.56,740.56,739.46,739.55,8400.0
2015-10-19 10:00:00,739.17,739.88,739.17,739.43,5807.0,739.17,739.88,739.17,739.43,5807.0
2015-10-19 10:10:00,739.57,739.74,737.66,737.66,6359.0,739.57,739.74,737.66,737.66,6359.0
2015-10-19 10:20:00,737.84,737.97,737.22,737.29,2902.0,737.84,737.97,737.22,737.29,2902.0
2015-10-19 10:30:00,737.08,738.07,736.71,737.5,3301.0,737.08,738.07,736.71,737.5,3301.0
2015-10-19 10:40:00,737.78,737.78,736.48,736.77,8023.0,737.78,737.78,736.48,736.77,8023.0
2015-10-19 10:50:00,736.68,737.26,735.38,737.26,3446.0,736.68,737.26,735.38,737.26,3446.0
2015-10-19 11:00:00,737.51,737.87,737.23,737.4,700.0,737.51,737.87,737.23,737.4,700.0
2015-10-19 11:10:00,737.87,738.65,737.87,738.55,1000.0,737.87,738.65,737.87,738.55,1000.0
2015-10-19 11:20:00,739.01,739.8,739.01,739.42,1443.0,739.01,739.8,739.01,739.42,1443.0
2015-10-19 11:30:00,739.65,741.5,739.65,741.5,4118.0,739.65,741.5,739.65,741.5,4118.0
2015-10-19 11:40:00,742.0,742.0,740.37,741.7,5100.0,742.0,742.0,740.37,741.7,5100.0
2015-10-19 11:50:00,742.0,742.0,741.33,741.74,5500.0,742.0,742.0,741.33,741.74,5500.0
2015-10-19 12:00:00,741.42,741.75,741.42,741.69,1000.0,741.42,741.75,741.42,741.69,1000.0
2015-10-19 12:10:00,742.0,742.0,741.98,741.99,2800.0,742.0,742.0,741.98,741.99,2800.0
2015-10-19 12:20:00,741.73,741.87,741.03,741.87,1600.0,741.73,741.87,741.03,741.87,1600.0
2015-10-19 12:30:00,742.01,743.13,741.98,743.0,4834.0,742.01,743.13,741.98,743.0,4834.0
2015-10-19 12:40:00,743.39,744.22,743.39,743.92,2600.0,743.39,744.22,743.39,743.92,2600.0
2015-10-19 12:50:00,743.34,744.02,743.34,743.83,500.0,743.34,744.02,743.34,743.83,500.0
2015-10-19 13:00:00,744.2,744.51,742.83,742.83,3600.0,744.2,744.51,742.83,742.83,3600.0
2015-10-19 13:10:00,742.96,743.47,742.8,742.84,1500.0,742.96,743.47,742.8,742.84,1500.0
2015-10-19 13:20:00,742.8,743.07,742.0,742.0,1200.0,742.8,743.07,742.0,742.0,1200.0
2015-10-19 13:30:00,740.68,741.05,740.05,740.05,700.0,740.68,741.05,740.05,740.05,700.0
2015-10-19 13:40:00,740.88,741.24,740.7,740.78,1800.0,740.88,741.24,740.7,740.78,1800.0
2015-10-19 13:50:00,740.9,741.35,740.37,740.95,1200.0,740.9,741.35,740.37,740.95,1200.0
2015-10-19 14:00:00,740.94,742.06,740.93,741.87,1200.0,740.94,742.06,740.93,741.87,1200.0
2015-10-19 14:10:00,742.53,742.85,741.66,742.23,1200.0,742.53,742.85,741.66,742.23,1200.0
2015-10-19 14:20:00,742.67,742.7,742.57,742.69,677.0,742.67,742.7,742.57,742.69,677.0
2015-10-19 14:30:00,743.28,744.19,742.68,744.18,2501.0,743.28,744.19,742.68,744.18,2501.0
2015-10-19 14:40:00,744.06,744.11,743.43,744.03,1204.0,744.06,744.11,743.43,744.03,1204.0
2015-10-19 14:50:00,743.55,744.0,743.02,743.02,1429.0,743.55,744.0,743.02,743.02,1429.0
2015-10-19 15:00:00,743.02,744.26,742.69,743.79,1200.0,743.02,744.26,742.69,743.79,1200.0
2015-10-19 15:10:00,744.03,744.03,742.86,742.86,2905.0,744.03,744.03,742.86,742.86,2905.0
2015-10-19 15:20:00,742.92,744.21,742.91,743.64,1700.0,742.92,744.21,742.91,743.64,1700.0
2015-10-19 15:30:00,743.68,744.33,743.34,743.41,8872.0,743.68,744.33,743.34,743.41,8872.0
2015-10-19 15:40:00,743.02,743.97,742.8,743.97,2419.0,743.02,743.97,742.8,743.97,2419.0
2015-10-19 15:50:00,743.79,744.39,743.29,744.03,8359.0,743.79,744.39,743.29,744.03,8359.0
2015-10-20 09:30:00,746.0,746.36,745.0,745.99,5699.0,746.0,746.36,745.0,745.99,5699.0
2015-10-20 09:40:00,745.57,746.61,745.01,746.0,8099.0,745.57,746.61,745.01,746.0,8099.0
2015-10-20 09:50:00,746.21,747.1,745.0,745.35,9072.0,746.21,747.1,745.0,745.35,9072.0
2015-10-20 10:00:00,745.35,745.66,744.47,744.8,4534.0,745.35,745.66,744.47,744.8,4534.0
2015-10-20 10:10:00,744.8,745.61,744.8,745.45,1365.0,744.8,745.61,744.8,745.45,1365.0
2015-10-20 10:20:00,746.33,746.33,745.31,745.33,400.0,746.33,746.33,745.31,745.33,400.0
2015-10-20 10:30:00,746.01,746.01,743.26,743.26,4694.0,746.01,746.01,743.26,743.26,4694.0
2015-10-20 10:40:00,742.62,743.46,742.62,743.46,500.0,742.62,743.46,742.62,743.46,500.0
2015-10-20 10:50:00,743.69,744.25,743.37,743.37,5742.0,743.69,744.25,743.37,743.37,5742.0
2015-10-20 11:00:00,743.14,743.16,741.37,741.6,1700.0,743.14,743.16,741.37,741.6,1700.0
2015-10-20 11:10:00,741.7,742.83,741.07,742.5,4273.0,741.7,742.83,741.07,742.5,4273.0
2015-10-20 11:20:00,741.95,743.52,741.95,742.78,2025.0,741.95,743.52,741.95,742.78,2025.0
2015-10-20 11:30:00,743.29,743.29,742.58,742.58,419.0,743.29,743.29,742.58,742.58,419.0
2015-10-20 11:40:00,742.66,742.72,741.97,741.97,1623.0,742.66,742.72,741.97,741.97,1623.0
2015-10-20 11:50:00,742.24,742.61,740.93,741.58,4601.0,742.24,742.61,740.93,741.58,4601.0
2015-10-20 12:00:00,741.37,742.16,741.37,741.95,695.0,741.37,742.16,741.37,741.95,695.0
2015-10-20 12:10:00,742.82,742.82,742.31,742.49,500.0,742.82,742.82,742.31,742.49,500.0
2015-10-20 12:20:00,742.46,743.01,741.91,743.01,2200.0,742.46,743.01,741.91,743.01,2200.0
2015-10-20 12:30:00,743.41,743.41,742.75,742.93,1403.0,743.41,743.41,742.75,742.93,1403.0
2015-10-20 12:40:00,742.93,744.11,742.93,743.62,6131.0,742.93,744.11,742.93,743.62,6131.0
2015-10-20 12:50:00,743.12,744.11,743.12,743.9,500.0,743.12,744.11,743.12,743.9,500.0
2015-10-20 13:00:00,744.11,744.11,742.62,743.09,4620.0,744.11,744.11,742.62,743.09,4620.0
2015-10-20 13:10:00,743.29,744.36,743.27,743.49,2200.0,743.29,744.36,743.27,743.49,2200.0
2015-10-20 13:20:00,743.33,743.33,742.13,742.13,1319.0,743.33,743.33,742.13,742.13,1319.0
2015-10-20 13:30:00,742.39,743.51,742.39,742.98,2115.0,742.39,743.51,742.39,742.98,2115.0
2015-10-20 13:40:00,742.49,742.58,741.82,742.37,1220.0,742.49,742.58,741.82,742.37,1220.0
2015-10-20 13:50:00,742.28,742.76,741.53,741.84,875.0,742.28,742.76,741.53,741.84,875.0
2015-10-20 14:00:00,741.94,742.39,741.1,741.71,4485.0,741.94,742.39,741.1,741.71,4485.0
2015-10-20 14:10:00,742.11,743.19,741.95,742.03,2567.0,742.11,743.19,741.95,742.03,2567.0
2015-10-20 14:20:00,742.31,742.59,741.56,742.27,1305.0,742.31,742.59,741.56,742.27,1305.0
2015-10-20 14:30:00,742.29,742.35,741.52,741.55,700.0,742.29,742.35,741.52,741.55,700.0
2015-10-20 14:40:00,742.11,743.38,742.06,743.34,1663.0,742.11,743.38,742.06,743.34,1663.0
2015-10-20 14:50:00,743.34,744.49,743.11,744.36,1000.0,743.34,744.49,743.11,744.36,1000.0
2015-10-20 15:00:00,745.42,745.69,745.33,745.62,600.0,745.42,745.69,745.33,745.62,600.0
2015-10-20 15:10:00,745.6,746.31,745.04,745.12,3100.0,745.6,746.31,745.04,745.12,3100.0
2015-10-20 15:20:00,744.59,745.88,744.59,745.82,1600.0,744.59,745.88,744.59,745.82,1600.0
2015-10-20 15:30:00,745.42,746.0,745.03,745.7,6805.0,745.42,746.0,745.03,745.7,6805.0
2015-10-20 15:40:00,745.69,745.91,745.17,745.68,9119.0,745.69,745.91,745.17,745.68,9119.0
2015-10-20 15:50:00,745.89,746.8,745.46,746.55,9141.0,745.89,746.8,745.46,746.55,9141.0
2015-10-21 09:30:00,749.4,750.1,746.6,747.21,4560.0,749.4,750.1,746.6,747.21,4560.0
2015-10-21 09:40:00,747.75,748.08,745.47,745.95,4833.0,747.75,748.08,745.47,745.95,4833.0
2015-10-21 09:50:00,745.86,746.45,744.93,745.71,2563.0,745.86,746.45,744.93,745.71,2563.0
2015-10-21 10:00:00,744.55,745.8,743.93,744.54,3204.0,744.55,745.8,743.93,744.54,3204.0
2015-10-21 10:10:00,744.7,745.0,743.69,744.65,1600.0,744.7,745.0,743.69,744.65,1600.0
2015-10-21 10:20:00,743.81,744.11,743.02,743.71,1800.0,743.81,744.11,743.02,743.71,1800.0
2015-10-21 10:30:00,743.23,744.9,743.23,744.66,1105.0,743.23,744.9,743.23,744.66,1105.0
2015-10-21 10:40:00,744.65,745.51,744.63,744.63,3065.0,744.65,745.51,744.63,744.63,3065.0
2015-10-21 10:50:00,744.62,745.72,744.62,744.85,1500.0,744.62,745.72,744.62,744.85,1500.0
2015-10-21 11:00:00,744.84,745.43,744.69,744.89,1300.0,744.84,745.43,744.69,744.89,1300.0
2015-10-21 11:10:00,744.89,746.02,744.48,745.44,2800.0,744.89,746.02,744.48,745.44,2800.0
2015-10-21 11:20:00,746.29,747.35,746.29,747.35,1050.0,746.29,747.35,746.29,747.35,1050.0
2015-10-21 11:30:00,747.31,748.48,746.8,748.48,4407.0,747.31,748.48,746.8,748.48,4407.0
2015-10-21 11:40:00,748.48,748.48,747.21,747.62,1000.0,748.48,748.48,747.21,747.62,1000.0
2015-10-21 11:50:00,746.51,746.98,746.41,746.98,1200.0,746.51,746.98,746.41,746.98,1200.0
2015-10-21 12:00:00,746.99,746.99,746.3,746.31,300.0,746.99,746.99,746.3,746.31,300.0
2015-10-21 12:10:00,746.31,746.31,746.31,746.31,0.0,746.31,746.31,746.31,746.31,0.0
2015-10-21 12:20:00,746.46,746.95,746.43,746.43,600.0,746.46,746.95,746.43,746.43,600.0
2015-10-21 12:30:00,746.02,746.43,745.98,746.35,680.0,746.02,746.43,745.98,746.35,680.0
2015-10-21 12:40:00,746.23,746.59,746.12,746.42,1700.0,746.23,746.59,746.12,746.42,1700.0
2015-10-21 12:50:00,745.47,745.7,745.47,745.7,300.0,745.47,745.7,745.47,745.7,300.0
2015-10-21 13:00:00,745.35,745.66,745.0,745.0,300.0,745.35,745.66,745.0,745.0,300.0
2015-10-21 13:10:00,744.26,744.6,743.19,743.19,3173.0,744.26,744.6,743.19,743.19,3173.0
2015-10-21 13:20:00,743.75,743.75,742.98,742.98,400.0,743.75,743.75,742.98,742.98,400.0
2015-10-21 13:30:00,742.38,743.0,741.4,741.4,1400.0,742.38,743.0,741.4,741.4,1400.0
2015-10-21 13:40:00,742.05,742.18,742.05,742.18,300.0,742.05,742.18,742.05,742.18,300.0
2015-10-21 13:50:00,742.79,743.89,742.64,743.89,1414.0,742.79,743.89,742.64,743.89,1414.0
2015-10-21 14:00:00,743.33,744.21,743.32,744.01,2100.0,743.33,744.21,743.32,744.01,2100.0
2015-10-21 14:10:00,743.53,743.53,743.52,743.53,100.0,743.53,743.53,743.52,743.53,100.0
2015-10-21 14:20:00,744.09,744.97,744.09,744.75,850.0,744.09,744.97,744.09,744.75,850.0
2015-10-21 14:30:00,744.62,746.11,744.62,746.11,800.0,744.62,746.11,744.62,746.11,800.0
2015-10-21 14:40:00,745.95,746.32,745.89,745.89,600.0,745.95,746.32,745.89,745.89,600.0
2015-10-21 14:50:00,746.28,746.28,745.64,746.19,1000.0,746.28,746.28,745.64,746.19,1000.0
2015-10-21 15:00:00,746.59,747.15,746.59,747.15,500.0,746.59,747.15,746.59,747.15,500.0
2015-10-21 15:10:00,746.4,746.55,744.78,745.04,3942.0,746.4,746.55,744.78,745.04,3942.0
2015-10-21 15:20:00,744.87,745.95,744.47,745.95,1400.0,744.87,745.95,744.47,745.95,1400.0
2015-10-21 15:30:00,745.72,745.72,744.78,745.19,1700.0,745.72,745.72,744.78,745.19,1700.0
2015-10-21 15:40:00,744.99,745.02,744.22,745.01,2600.0,744.99,745.02,744.22,745.01,2600.0
2015-10-21 15:50:00,744.72,745.58,744.04,745.24,15240.0,744.72,745.58,744.04,745.24,15240.0
2015-10-22 09:30:00,750.0,750.0,747.22,748.13,7039.0,750.0,750.0,747.22,748.13,7039.0
2015-10-22 09:40:00,748.04,749.52,747.25,749.1,6865.0,748.04,749.52,747.25,749.1,6865.0
2015-10-22 09:50:00,749.36,750.45,748.85,749.83,16180.0,749.36,750.45,748.85,749.83,16180.0
2015-10-22 10:00:00,750.01,750.5,749.33,749.59,10935.0,750.01,750.5,749.33,749.59,10935.0
2015-10-22 10:10:00,749.25,750.23,749.2,750.02,5101.0,749.25,750.23,749.2,750.02,5101.0
2015-10-22 10:20:00,749.98,750.51,749.56,749.58,8026.0,749.98,750.51,749.56,749.58,8026.0
2015-10-22 10:30:00,749.84,752.19,749.57,750.93,8999.0,749.84,752.19,749.57,750.93,8999.0
2015-10-22 10:40:00,750.91,752.53,750.82,752.37,4539.0,750.91,752.53,750.82,752.37,4539.0
2015-10-22 10:50:00,752.08,752.08,750.6,750.99,5672.0,752.08,752.08,750.6,750.99,5672.0
2015-10-22 11:00:00,750.98,751.24,750.08,750.61,2403.0,750.98,751.24,750.08,750.61,2403.0
2015-10-22 11:10:00,750.42,751.56,750.42,750.42,3849.0,750.42,751.56,750.42,750.42,3849.0
2015-10-22 11:20:00,750.36,751.0,750.23,750.75,2050.0,750.36,751.0,750.23,750.75,2050.0
2015-10-22 11:30:00,750.75,751.01,750.7,750.75,3500.0,750.75,751.01,750.7,750.75,3500.0
2015-10-22 11:40:00,751.0,752.43,750.46,752.43,5925.0,751.0,752.43,750.46,752.43,5925.0
2015-10-22 11:50:00,752.59,752.59,751.91,752.19,2425.0,752.59,752.59,751.91,752.19,2425.0
2015-10-22 12:00:00,752.49,753.51,752.06,753.4,2120.0,752.49,753.51,752.06,753.4,2120.0
2015-10-22 12:10:00,753.62,754.17,752.93,753.83,5400.0,753.62,754.17,752.93,753.83,5400.0
2015-10-22 12:20:00,754.21,755.98,754.18,755.98,11020.0,754.21,755.98,754.18,755.98,11020.0
2015-10-22 12:30:00,756.47,757.47,756.02,757.21,1300.0,756.47,757.47,756.02,757.21,1300.0
2015-10-22 12:40:00,757.45,760.0,757.36,759.42,7144.0,757.45,760.0,757.36,759.42,7144.0
2015-10-22 12:50:00,759.82,761.09,759.73,761.09,5949.0,759.82,761.09,759.73,761.09,5949.0
2015-10-22 13:00:00,761.66,761.76,759.88,759.88,5459.0,761.66,761.76,759.88,759.88,5459.0
2015-10-22 13:10:00,759.82,761.56,759.38,760.44,7201.0,759.82,761.56,759.38,760.44,7201.0
2015-10-22 13:20:00,760.17,761.44,759.69,760.02,3382.0,760.17,761.44,759.69,760.02,3382.0
2015-10-22 13:30:00,760.06,760.5,758.45,758.46,5012.0,760.06,760.5,758.45,758.46,5012.0
2015-10-22 13:40:00,758.47,759.35,758.4,758.4,3933.0,758.47,759.35,758.4,758.4,3933.0
2015-10-22 13:50:00,758.22,759.81,758.17,758.25,4822.0,758.22,759.81,758.17,758.25,4822.0
2015-10-22 14:00:00,758.1,758.3,756.84,757.83,7632.0,758.1,758.3,756.84,757.83,7632.0
2015-10-22 14:10:00,758.23,758.24,756.58,757.0,7500.0,758.23,758.24,756.58,757.0,7500.0
2015-10-22 14:20:00,756.27,757.49,756.27,757.14,3900.0,756.27,757.49,756.27,757.14,3900.0
2015-10-22 14:30:00,756.85,756.93,755.54,756.51,8101.0,756.85,756.93,755.54,756.51,8101.0
2015-10-22 14:40:00,756.59,757.9,756.59,757.9,1600.0,756.59,757.9,756.59,757.9,1600.0
2015-10-22 14:50:00,757.93,760.4,757.22,760.4,4364.0,757.93,760.4,757.22,760.4,4364.0
2015-10-22 15:00:00,760.39,760.39,757.94,758.42,4583.0,760.39,760.39,757.94,758.42,4583.0
2015-10-22 15:10:00,758.74,760.7,758.68,759.46,6400.0,758.74,760.7,758.68,759.46,6400.0
2015-10-22 15:20:00,759.52,761.45,759.14,760.96,3249.0,759.52,761.45,759.14,760.96,3249.0
2015-10-22 15:30:00,761.22,761.91,759.22,759.47,4003.0,761.22,761.91,759.22,759.47,4003.0
2015-10-22 15:40:00,759.75,759.76,758.48,759.35,11514.0,759.75,759.76,758.48,759.35,11514.0
2015-10-22 15:50:00,759.33,761.9,758.86,761.84,28779.0,759.33,761.9,758.86,761.84,28779.0
2015-10-23 09:30:00,766.58,767.13,760.05,762.87,10241.0,766.58,767.13,760.05,762.87,10241.0
2015-10-23 09:40:00,762.13,764.67,762.13,763.88,2306.0,762.13,764.67,762.13,763.88,2306.0
2015-10-23 09:50:00,763.78,765.99,763.34,765.99,3400.0,763.78,765.99,763.34,765.99,3400.0
2015-10-23 10:00:00,765.98,765.98,764.15,765.37,3316.0,765.98,765.98,764.15,765.37,3316.0
2015-10-23 10:10:00,765.6,765.6,762.82,763.03,5700.0,765.6,765.6,762.82,763.03,5700.0
2015-10-23 10:20:00,763.32,764.17,761.46,762.04,11654.0,763.32,764.17,761.46,762.04,11654.0
2015-10-23 10:30:00,762.1,763.17,761.34,762.11,4935.0,762.1,763.17,761.34,762.11,4935.0
2015-10-23 10:40:00,761.28,763.25,760.8,761.24,4183.0,761.28,763.25,760.8,761.24,4183.0
2015-10-23 10:50:00,761.25,762.08,758.56,759.32,5460.0,761.25,762.08,758.56,759.32,5460.0
2015-10-23 11:00:00,759.3,761.05,759.18,761.05,2485.0,759.3,761.05,759.18,761.05,2485.0
2015-10-23 11:10:00,760.65,761.0,759.87,760.98,4754.0,760.65,761.0,759.87,760.98,4754.0
2015-10-23 11:20:00,760.67,761.7,760.45,761.28,6320.0,760.67,761.7,760.45,761.28,6320.0
2015-10-23 11:30:00,761.53,761.53,759.01,759.62,2000.0,761.53,761.53,759.01,759.62,2000.0
2015-10-23 11:40:00,759.14,759.21,758.37,758.73,3885.0,759.14,759.21,758.37,758.73,3885.0
2015-10-23 11:50:00,758.52,759.55,758.06,759.12,7348.0,758.52,759.55,758.06,759.12,7348.0
2015-10-23 12:00:00,758.93,760.33,758.92,759.51,2455.0,758.93,760.33,758.92,759.51,2455.0
2015-10-23 12:10:00,759.78,761.31,759.77,761.31,2243.0,759.78,761.31,759.77,761.31,2243.0
2015-10-23 12:20:00,761.56,761.73,760.09,760.37,2196.0,761.56,761.73,760.09,760.37,2196.0
2015-10-23 12:30:00,760.65,761.18,759.25,759.97,2184.0,760.65,761.18,759.25,759.97,2184.0
2015-10-23 12:40:00,759.94,760.0,759.11,759.35,3373.0,759.94,760.0,759.11,759.35,3373.0
2015-10-23 12:50:00,759.35,759.35,758.63,759.0,2000.0,759.35,759.35,758.63,759.0,2000.0
2015-10-23 13:00:00,758.29,759.79,758.1,758.73,6158.0,758.29,759.79,758.1,758.73,6158.0
2015-10-23 13:10:00,758.25,758.6,758.25,758.6,200.0,758.25,758.6,758.25,758.6,200.0
2015-10-23 13:20:00,758.9,759.69,758.88,759.12,1500.0,758.9,759.69,758.88,759.12,1500.0
2015-10-23 13:30:00,758.76,759.94,758.76,759.81,1300.0,758.76,759.94,758.76,759.81,1300.0
2015-10-23 13:40:00,759.99,759.99,759.21,759.22,800.0,759.99,759.99,759.21,759.22,800.0
2015-10-23 13:50:00,760.29,760.29,759.12,759.12,1873.0,760.29,760.29,759.12,759.12,1873.0
2015-10-23 14:00:00,759.12,759.43,758.75,759.35,2505.0,759.12,759.43,758.75,759.35,2505.0
2015-10-23 14:10:00,759.53,760.48,759.37,760.48,2584.0,759.53,760.48,759.37,760.48,2584.0
2015-10-23 14:20:00,761.17,761.46,760.58,761.05,1800.0,761.17,761.46,760.58,761.05,1800.0
2015-10-23 14:30:00,760.88,760.97,760.36,760.78,2890.0,760.88,760.97,760.36,760.78,2890.0
2015-10-23 14:40:00,761.57,762.59,761.28,761.75,3020.0,761.57,762.59,761.28,761.75,3020.0
2015-10-23 14:50:00,761.48,762.59,761.14,762.25,15258.0,761.48,762.59,761.14,762.25,15258.0
2015-10-23 15:00:00,761.63,762.42,760.59,760.86,8315.0,761.63,762.42,760.59,760.86,8315.0
2015-10-23 15:10:00,760.5,762.03,760.29,760.29,5532.0,760.5,762.03,760.29,760.29,5532.0
2015-10-23 15:20:00,760.45,762.26,760.44,760.95,3599.0,760.45,762.26,760.44,760.95,3599.0
2015-10-23 15:30:00,762.06,763.4,761.56,762.46,7169.0,762.06,763.4,761.56,762.46,7169.0
2015-10-23 15:40:00,762.39,763.55,761.95,763.27,4800.0,762.39,763.55,761.95,763.27,4800.0
2015-10-23 15:50:00,763.45,763.45,761.73,762.06,9317.0,763.45,763.45,761.73,762.06,9317.0
2015-10-26 09:30:00,764.15,769.65,760.83,762.41,4736.0,764.15,769.65,760.83,762.41,4736.0
2015-10-26 09:40:00,762.41,765.93,762.41,764.68,4399.0,762.41,765.93,762.41,764.68,4399.0
2015-10-26 09:50:00,764.89,764.9,762.32,762.32,1800.0,764.89,764.9,762.32,762.32,1800.0
2015-10-26 10:00:00,764.49,764.49,762.41,764.19,1750.0,764.49,764.49,762.41,764.19,1750.0
2015-10-26 10:10:00,763.12,764.6,762.95,764.16,1213.0,763.12,764.6,762.95,764.16,1213.0
2015-10-26 10:20:00,766.04,768.72,765.33,768.44,7630.0,766.04,768.72,765.33,768.44,7630.0
2015-10-26 10:30:00,768.38,768.43,767.4,768.2,6700.0,768.38,768.43,767.4,768.2,6700.0
2015-10-26 10:40:00,768.45,769.64,768.36,768.55,2553.0,768.45,769.64,768.36,768.55,2553.0
2015-10-26 10:50:00,768.4,769.32,767.6,768.7,3150.0,768.4,769.32,767.6,768.7,3150.0
2015-10-26 11:00:00,768.97,769.33,767.4,768.0,2516.0,768.97,769.33,767.4,768.0,2516.0
2015-10-26 11:10:00,767.9,768.35,767.7,767.83,4600.0,767.9,768.35,767.7,767.83,4600.0
2015-10-26 11:20:00,768.0,768.29,766.95,766.95,2419.0,768.0,768.29,766.95,766.95,2419.0
2015-10-26 11:30:00,766.95,768.18,766.18,767.75,3300.0,766.95,768.18,766.18,767.75,3300.0
2015-10-26 11:40:00,767.24,768.41,767.23,767.23,2801.0,767.24,768.41,767.23,767.23,2801.0
2015-10-26 11:50:00,767.39,768.87,767.39,768.8,3544.0,767.39,768.87,767.39,768.8,3544.0
2015-10-26 12:00:00,768.21,769.0,767.5,767.5,3030.0,768.21,769.0,767.5,767.5,3030.0
2015-10-26 12:10:00,767.7,768.27,767.38,767.93,1200.0,767.7,768.27,767.38,767.93,1200.0
2015-10-26 12:20:00,768.02,770.09,768.0,769.74,7800.0,768.02,770.09,768.0,769.74,7800.0
2015-10-26 12:30:00,769.79,769.97,768.06,768.5,4601.0,769.79,769.97,768.06,768.5,4601.0
2015-10-26 12:40:00,768.49,769.2,768.4,769.13,2600.0,768.49,769.2,768.4,769.13,2600.0
2015-10-26 12:50:00,769.2,769.2,767.67,767.97,3500.0,769.2,769.2,767.67,767.97,3500.0
2015-10-26 13:00:00,767.84,768.55,767.7,768.11,5300.0,767.84,768.55,767.7,768.11,5300.0
2015-10-26 13:10:00,768.01,768.49,767.6,768.23,2100.0,768.01,768.49,767.6,768.23,2100.0
2015-10-26 13:20:00,768.09,769.0,767.9,768.26,1900.0,768.09,769.0,767.9,768.26,1900.0
2015-10-26 13:30:00,768.47,768.99,767.77,767.77,2330.0,768.47,768.99,767.77,767.77,2330.0
2015-10-26 13:40:00,768.26,768.36,767.44,767.44,2553.0,768.26,768.36,767.44,767.44,2553.0
2015-10-26 13:50:00,767.74,768.5,767.2,768.5,1700.0,767.74,768.5,767.2,768.5,1700.0
2015-10-26 14:00:00,768.36,771.07,768.36,770.86,4545.0,768.36,771.07,768.36,770.86,4545.0
2015-10-26 14:10:00,770.78,771.21,769.94,770.93,1595.0,770.78,771.21,769.94,770.93,1595.0
2015-10-26 14:20:00,771.39,772.1,770.8,771.75,2698.0,771.39,772.1,770.8,771.75,2698.0
2015-10-26 14:30:00,771.5,771.87,769.7,769.7,5500.0,771.5,771.87,769.7,769.7,5500.0
2015-10-26 14:40:00,769.81,770.02,769.24,769.25,5700.0,769.81,770.02,769.24,769.25,5700.0
2015-10-26 14:50:00,769.16,769.16,768.09,768.87,2026.0,769.16,769.16,768.09,768.87,2026.0
2015-10-26 15:00:00,768.57,769.67,768.57,769.36,1515.0,768.57,769.67,768.57,769.36,1515.0
2015-10-26 15:10:00,769.58,769.65,768.74,769.06,2700.0,769.58,769.65,768.74,769.06,2700.0
2015-10-26 15:20:00,769.23,769.5,768.43,769.06,2600.0,769.23,769.5,768.43,769.06,2600.0
2015-10-26 15:30:00,769.11,769.45,768.35,769.45,2650.0,769.11,769.45,768.35,769.45,2650.0
2015-10-26 15:40:00,769.31,770.41,768.71,769.54,5005.0,769.31,770.41,768.71,769.54,5005.0
2015-10-26 15:50:00,769.32,769.32,767.42,767.69,15018.0,769.32,769.32,767.42,767.69,15018.0
2015-10-27 09:30:00,769.0,770.46,766.54,767.16,12349.0,769.0,770.46,766.54,767.16,12349.0
2015-10-27 09:40:00,767.53,768.21,766.22,767.74,5940.0,767.53,768.21,766.22,767.74,5940.0
2015-10-27 09:50:00,767.67,771.28,767.66,770.34,8184.0,767.67,771.28,767.66,770.34,8184.0
2015-10-27 10:00:00,769.48,770.33,767.32,768.39,2938.0,769.48,770.33,767.32,768.39,2938.0
2015-10-27 10:10:00,768.44,769.08,767.3,767.88,3596.0,768.44,769.08,767.3,767.88,3596.0
2015-10-27 10:20:00,767.57,768.7,767.09,768.58,3700.0,767.57,768.7,767.09,768.58,3700.0
2015-10-27 10:30:00,768.53,768.77,763.87,764.34,19278.0,768.53,768.77,763.87,764.34,19278.0
2015-10-27 10:40:00,764.39,766.7,764.38,766.7,6900.0,764.39,766.7,764.38,766.7,6900.0
2015-10-27 10:50:00,766.05,766.54,765.39,765.53,2490.0,766.05,766.54,765.39,765.53,2490.0
2015-10-27 11:00:00,765.76,766.77,764.74,766.02,4800.0,765.76,766.77,764.74,766.02,4800.0
2015-10-27 11:10:00,765.88,766.37,765.08,765.39,2327.0,765.88,766.37,765.08,765.39,2327.0
2015-10-27 11:20:00,765.39,765.58,764.77,765.17,2100.0,765.39,765.58,764.77,765.17,2100.0
2015-10-27 11:30:00,765.01,765.08,764.11,764.74,1900.0,765.01,765.08,764.11,764.74,1900.0
2015-10-27 11:40:00,764.43,765.39,763.51,765.25,1600.0,764.43,765.39,763.51,765.25,1600.0
2015-10-27 11:50:00,765.23,765.23,762.61,762.61,3100.0,765.23,765.23,762.61,762.61,3100.0
2015-10-27 12:00:00,763.18,763.58,762.23,762.88,2121.0,763.18,763.58,762.23,762.88,2121.0
2015-10-27 12:10:00,762.36,762.87,761.36,762.87,1400.0,762.36,762.87,761.36,762.87,1400.0
2015-10-27 12:20:00,762.62,764.09,762.62,763.33,1700.0,762.62,764.09,762.62,763.33,1700.0
2015-10-27 12:30:00,763.39,764.48,762.75,764.48,2300.0,763.39,764.48,762.75,764.48,2300.0
2015-10-27 12:40:00,764.28,766.28,764.28,765.87,2200.0,764.28,766.28,764.28,765.87,2200.0
2015-10-27 12:50:00,765.4,765.4,762.94,763.36,7062.0,765.4,765.4,762.94,763.36,7062.0
2015-10-27 13:00:00,763.0,763.2,761.41,761.74,2300.0,763.0,763.2,761.41,761.74,2300.0
2015-10-27 13:10:00,761.07,761.59,760.18,760.6,2800.0,761.07,761.59,760.18,760.6,2800.0
2015-10-27 13:20:00,760.58,760.58,759.29,759.79,3100.0,760.58,760.58,759.29,759.79,3100.0
2015-10-27 13:30:00,760.36,760.79,759.11,759.35,12651.0,760.36,760.79,759.11,759.35,12651.0
2015-10-27 13:40:00,759.35,759.75,757.71,757.71,2000.0,759.35,759.75,757.71,757.71,2000.0
2015-10-27 13:50:00,758.81,759.78,758.81,759.36,2562.0,758.81,759.78,758.81,759.36,2562.0
2015-10-27 14:00:00,759.85,760.03,759.52,759.57,3600.0,759.85,760.03,759.52,759.57,3600.0
2015-10-27 14:10:00,759.82,759.82,757.79,757.8,3000.0,759.82,759.82,757.79,757.8,3000.0
2015-10-27 14:20:00,758.59,758.59,756.13,756.48,6936.0,758.59,758.59,756.13,756.48,6936.0
2015-10-27 14:30:00,756.78,758.97,756.76,758.88,4900.0,756.78,758.97,756.76,758.88,4900.0
2015-10-27 14:40:00,758.78,758.78,756.97,757.46,3805.0,758.78,758.78,756.97,757.46,3805.0
2015-10-27 14:50:00,757.98,758.34,756.11,756.75,6710.0,757.98,758.34,756.11,756.75,6710.0
2015-10-27 15:00:00,755.93,756.81,755.77,756.79,5875.0,755.93,756.81,755.77,756.79,5875.0
2015-10-27 15:10:00,756.72,758.2,756.32,757.53,4000.0,756.72,758.2,756.32,757.53,4000.0
2015-10-27 15:20:00,758.21,761.45,758.21,761.38,9604.0,758.21,761.45,758.21,761.38,9604.0
2015-10-27 15:30:00,761.61,762.24,760.59,762.24,9688.0,761.61,762.24,760.59,762.24,9688.0
2015-10-27 15:40:00,762.01,763.17,762.01,762.95,4925.0,762.01,763.17,762.01,762.95,4925.0
2015-10-27 15:50:00,762.96,763.47,762.26,763.27,16528.0,762.96,763.47,762.26,763.27,16528.0
2015-10-28 09:30:00,763.27,765.61,760.52,760.52,5229.0,763.27,765.61,760.52,760.52,5229.0
2015-10-28 09:40:00,760.54,762.4,760.37,760.91,4025.0,760.54,762.4,760.37,760.91,4025.0
2015-10-28 09:50:00,761.0,762.37,760.41,762.36,3850.0,761.0,762.37,760.41,762.36,3850.0
2015-10-28 10:00:00,762.31,764.53,762.31,763.92,5900.0,762.31,764.53,762.31,763.92,5900.0
2015-10-28 10:10:00,764.09,765.04,763.68,764.45,6400.0,764.09,765.04,763.68,764.45,6400.0
2015-10-28 10:20:00,764.49,765.6,764.46,765.59,5900.0,764.49,765.6,764.46,765.59,5900.0
2015-10-28 10:30:00,766.12,766.78,764.92,766.78,3200.0,766.12,766.78,764.92,766.78,3200.0
2015-10-28 10:40:00,766.54,768.58,765.88,768.58,5600.0,766.54,768.58,765.88,768.58,5600.0
2015-10-28 10:50:00,768.43,770.51,768.43,770.51,1900.0,768.43,770.51,768.43,770.51,1900.0
2015-10-28 11:00:00,770.09,770.12,767.97,768.99,28409.0,770.09,770.12,767.97,768.99,28409.0
2015-10-28 11:10:00,769.21,770.53,768.62,770.44,6776.0,769.21,770.53,768.62,770.44,6776.0
2015-10-28 11:20:00,770.31,771.55,769.89,771.29,3353.0,770.31,771.55,769.89,771.29,3353.0
2015-10-28 11:30:00,771.46,772.99,770.08,771.22,6379.0,771.46,772.99,770.08,771.22,6379.0
2015-10-28 11:40:00,770.58,772.31,770.25,772.26,2659.0,770.58,772.31,770.25,772.26,2659.0
2015-10-28 11:50:00,772.14,773.27,772.14,773.27,3032.0,772.14,773.27,772.14,773.27,3032.0
2015-10-28 12:00:00,773.78,773.79,771.42,771.42,2100.0,773.78,773.79,771.42,771.42,2100.0
2015-10-28 12:10:00,771.57,771.57,770.75,771.02,1200.0,771.57,771.57,770.75,771.02,1200.0
2015-10-28 12:20:00,771.38,771.96,771.02,771.86,4100.0,771.38,771.96,771.02,771.86,4100.0
2015-10-28 12:30:00,772.19,772.19,771.42,771.42,835.0,772.19,772.19,771.42,771.42,835.0
2015-10-28 12:40:00,771.05,771.8,771.05,771.32,1700.0,771.05,771.8,771.05,771.32,1700.0
2015-10-28 12:50:00,771.92,772.12,770.88,771.13,3000.0,771.92,772.12,770.88,771.13,3000.0
2015-10-28 13:00:00,771.26,771.93,770.85,771.17,1700.0,771.26,771.93,770.85,771.17,1700.0
2015-10-28 13:10:00,771.0,771.96,771.0,771.91,1200.0,771.0,771.96,771.0,771.91,1200.0
2015-10-28 13:20:00,771.88,773.1,771.87,771.93,2321.0,771.88,773.1,771.87,771.93,2321.0
2015-10-28 13:30:00,771.98,773.34,771.98,772.89,3301.0,771.98,773.34,771.98,772.89,3301.0
2015-10-28 13:40:00,773.05,774.0,772.73,774.0,2997.0,773.05,774.0,772.73,774.0,2997.0
2015-10-28 13:50:00,774.29,775.26,773.16,775.12,6415.0,774.29,775.26,773.16,775.12,6415.0
2015-10-28 14:00:00,773.89,775.55,769.69,770.64,6394.0,773.89,775.55,769.69,770.64,6394.0
2015-10-28 14:10:00,770.86,770.86,768.51,769.96,7100.0,770.86,770.86,768.51,769.96,7100.0
2015-10-28 14:20:00,769.6,772.79,769.6,771.68,4199.0,769.6,772.79,769.6,771.68,4199.0
2015-10-28 14:30:00,771.44,772.28,770.58,771.47,2605.0,771.44,772.28,770.58,771.47,2605.0
2015-10-28 14:40:00,771.47,772.42,771.47,771.9,2900.0,771.47,772.42,771.47,771.9,2900.0
2015-10-28 14:50:00,772.02,774.38,771.83,773.8,4000.0,772.02,774.38,771.83,773.8,4000.0
2015-10-28 15:00:00,773.9,777.15,773.27,776.59,5749.0,773.9,777.15,773.27,776.59,5749.0
2015-10-28 15:10:00,777.07,777.07,776.58,777.06,3451.0,777.07,777.07,776.58,777.06,3451.0
2015-10-28 15:20:00,776.6,777.62,776.32,777.62,5117.0,776.6,777.62,776.32,777.62,5117.0
2015-10-28 15:30:00,777.78,779.08,777.78,779.08,4690.0,777.78,779.08,777.78,779.08,4690.0
2015-10-28 15:40:00,778.98,780.27,778.79,779.48,7168.0,778.98,780.27,778.79,779.48,7168.0
2015-10-28 15:50:00,778.92,779.06,777.01,777.48,15985.0,778.92,779.06,777.01,777.48,15985.0
2015-10-29 09:30:00,779.56,784.99,776.96,784.78,14793.0,779.56,784.99,776.96,784.78,14793.0
2015-10-29 09:40:00,785.0,787.73,783.8,786.38,19953.0,785.0,787.73,783.8,786.38,19953.0
2015-10-29 09:50:00,786.07,786.23,784.59,785.11,13974.0,786.07,786.23,784.59,785.11,13974.0
2015-10-29 10:00:00,784.76,787.9,784.71,785.59,10281.0,784.76,787.9,784.71,785.59,10281.0
2015-10-29 10:10:00,785.01,786.31,785.0,785.88,2705.0,785.01,786.31,785.0,785.88,2705.0
2015-10-29 10:20:00,785.91,786.57,785.17,785.17,2300.0,785.91,786.57,785.17,785.17,2300.0
2015-10-29 10:30:00,784.92,786.17,784.4,784.58,3619.0,784.92,786.17,784.4,784.58,3619.0
2015-10-29 10:40:00,785.14,785.16,784.03,784.7,7493.0,785.14,785.16,784.03,784.7,7493.0
2015-10-29 10:50:00,784.2,785.42,783.88,785.0,3118.0,784.2,785.42,783.88,785.0,3118.0
2015-10-29 11:00:00,784.77,785.57,784.12,785.38,5300.0,784.77,785.57,784.12,785.38,5300.0
2015-10-29 11:10:00,786.3,786.31,785.0,785.45,3047.0,786.3,786.31,785.0,785.45,3047.0
2015-10-29 11:20:00,785.33,785.58,784.89,785.18,6706.0,785.33,785.58,784.89,785.18,6706.0
2015-10-29 11:30:00,785.18,785.27,784.43,784.5,3199.0,785.18,785.27,784.43,784.5,3199.0
2015-10-29 11:40:00,783.86,784.33,783.64,784.25,1300.0,783.86,784.33,783.64,784.25,1300.0
2015-10-29 11:50:00,784.34,784.34,783.57,783.58,821.0,784.34,784.34,783.57,783.58,821.0
2015-10-29 12:00:00,783.39,783.39,782.1,782.1,1800.0,783.39,783.39,782.1,782.1,1800.0
2015-10-29 12:10:00,782.69,783.22,781.88,781.94,1500.0,782.69,783.22,781.88,781.94,1500.0
2015-10-29 12:20:00,781.78,783.05,781.78,782.76,1300.0,781.78,783.05,781.78,782.76,1300.0
2015-10-29 12:30:00,783.48,783.48,782.55,783.01,800.0,783.48,783.48,782.55,783.01,800.0
2015-10-29 12:40:00,782.76,783.45,781.92,782.7,3345.0,782.76,783.45,781.92,782.7,3345.0
2015-10-29 12:50:00,782.2,782.26,781.74,781.96,700.0,782.2,782.26,781.74,781.96,700.0
2015-10-29 13:00:00,781.79,782.87,781.75,782.75,1080.0,781.79,782.87,781.75,782.75,1080.0
2015-10-29 13:10:00,782.05,782.71,781.5,781.5,3466.0,782.05,782.71,781.5,781.5,3466.0
2015-10-29 13:20:00,781.78,782.05,781.5,781.73,1300.0,781.78,782.05,781.5,781.73,1300.0
2015-10-29 13:30:00,781.33,781.36,780.76,781.03,1265.0,781.33,781.36,780.76,781.03,1265.0
2015-10-29 13:40:00,781.08,781.32,780.36,781.11,2520.0,781.08,781.32,780.36,781.11,2520.0
2015-10-29 13:50:00,780.83,781.36,780.28,780.28,5908.0,780.83,781.36,780.28,780.28,5908.0
2015-10-29 14:00:00,780.16,781.44,780.16,780.7,9986.0,780.16,781.44,780.16,780.7,9986.0
2015-10-29 14:10:00,780.71,781.34,780.23,780.4,7637.0,780.71,781.34,780.23,780.4,7637.0
2015-10-29 14:20:00,780.38,780.54,779.59,779.6,9913.0,780.38,780.54,779.59,779.6,9913.0
2015-10-29 14:30:00,780.42,780.9,780.42,780.64,1300.0,780.42,780.9,780.42,780.64,1300.0
2015-10-29 14:40:00,780.64,780.65,779.78,779.92,3427.0,780.64,780.65,779.78,779.92,3427.0
2015-10-29 14:50:00,779.91,780.95,779.91,780.42,1827.0,779.91,780.95,779.91,780.42,1827.0
2015-10-29 15:00:00,779.65,781.39,779.65,781.39,6291.0,779.65,781.39,779.65,781.39,6291.0
2015-10-29 15:10:00,781.81,783.04,781.52,782.68,4400.0,781.81,783.04,781.52,782.68,4400.0
2015-10-29 15:20:00,782.52,783.5,782.52,783.02,2520.0,782.52,783.5,782.52,783.02,2520.0
2015-10-29 15:30:00,783.07,784.67,783.02,784.67,2100.0,783.07,784.67,783.02,784.67,2100.0
2015-10-29 15:40:00,784.93,784.93,783.82,783.93,20844.0,784.93,784.93,783.82,783.93,20844.0
2015-10-29 15:50:00,783.97,784.1,783.03,783.8,23373.0,783.97,784.1,783.03,783.8,23373.0
2015-10-30 09:30:00,786.43,788.23,783.05,783.78,7090.0,786.43,788.23,783.05,783.78,7090.0
2015-10-30 09:40:00,784.0,785.51,783.21,784.14,12095.0,784.0,785.51,783.21,784.14,12095.0
2015-10-30 09:50:00,784.08,785.93,783.05,784.16,6402.0,784.08,785.93,783.05,784.16,6402.0
2015-10-30 10:00:00,783.78,783.96,779.73,781.1,7121.0,783.78,783.96,779.73,781.1,7121.0
2015-10-30 10:10:00,781.34,783.11,780.38,783.11,3160.0,781.34,783.11,780.38,783.11,3160.0
2015-10-30 10:20:00,783.04,783.9,781.5,781.71,4156.0,783.04,783.9,781.5,781.71,4156.0
2015-10-30 10:30:00,781.95,782.89,781.57,781.96,2500.0,781.95,782.89,781.57,781.96,2500.0
2015-10-30 10:40:00,781.96,784.16,781.96,783.44,2619.0,781.96,784.16,781.96,783.44,2619.0
2015-10-30 10:50:00,784.85,785.38,784.85,785.32,1600.0,784.85,785.38,784.85,785.32,1600.0
2015-10-30 11:00:00,785.0,786.4,785.0,786.4,2071.0,785.0,786.4,785.0,786.4,2071.0
2015-10-30 11:10:00,786.91,787.0,786.16,786.16,3901.0,786.91,787.0,786.16,786.16,3901.0
2015-10-30 11:20:00,786.06,786.83,784.72,786.61,2500.0,786.06,786.83,784.72,786.61,2500.0
2015-10-30 11:30:00,786.81,786.81,785.94,785.94,300.0,786.81,786.81,785.94,785.94,300.0
2015-10-30 11:40:00,786.22,787.44,785.07,786.0,4902.0,786.22,787.44,785.07,786.0,4902.0
2015-10-30 11:50:00,786.52,788.36,786.31,788.36,2946.0,786.52,788.36,786.31,788.36,2946.0
2015-10-30 12:00:00,787.7,787.85,787.02,787.85,2507.0,787.7,787.85,787.02,787.85,2507.0
2015-10-30 12:10:00,788.05,788.05,787.24,787.57,1638.0,788.05,788.05,787.24,787.57,1638.0
2015-10-30 12:20:00,787.09,788.53,787.08,788.53,1500.0,787.09,788.53,787.08,788.53,1500.0
2015-10-30 12:30:00,787.79,788.47,786.85,787.9,4477.0,787.79,788.47,786.85,787.9,4477.0
2015-10-30 12:40:00,787.92,787.95,787.86,787.9,600.0,787.92,787.95,787.86,787.9,600.0
2015-10-30 12:50:00,787.71,788.69,787.11,788.69,8230.0,787.71,788.69,787.11,788.69,8230.0
2015-10-30 13:00:00,788.88,789.04,787.96,789.04,2700.0,788.88,789.04,787.96,789.04,2700.0
2015-10-30 13:10:00,788.71,789.52,788.7,789.26,900.0,788.71,789.52,788.7,789.26,900.0
2015-10-30 13:20:00,788.75,789.3,788.75,789.16,1000.0,788.75,789.3,788.75,789.16,1000.0
2015-10-30 13:30:00,788.76,789.31,787.93,788.26,5525.0,788.76,789.31,787.93,788.26,5525.0
2015-10-30 13:40:00,787.64,788.3,787.11,788.19,2200.0,787.64,788.3,787.11,788.19,2200.0
2015-10-30 13:50:00,788.28,788.3,786.5,786.5,2100.0,788.28,788.3,786.5,786.5,2100.0
2015-10-30 14:00:00,786.5,786.85,786.45,786.45,1300.0,786.5,786.85,786.45,786.45,1300.0
2015-10-30 14:10:00,786.67,787.22,786.62,786.94,2112.0,786.67,787.22,786.62,786.94,2112.0
2015-10-30 14:20:00,786.4,786.4,785.75,786.3,2100.0,786.4,786.4,785.75,786.3,2100.0
2015-10-30 14:30:00,786.33,787.36,786.3,786.58,3825.0,786.33,787.36,786.3,786.58,3825.0
2015-10-30 14:40:00,786.43,787.2,786.17,786.32,3625.0,786.43,787.2,786.17,786.32,3625.0
2015-10-30 14:50:00,785.52,786.98,785.39,786.24,11756.0,785.52,786.98,785.39,786.24,11756.0
2015-10-30 15:00:00,785.08,785.08,783.27,783.91,2400.0,785.08,785.08,783.27,783.91,2400.0
2015-10-30 15:10:00,783.66,784.06,783.01,783.85,10059.0,783.66,784.06,783.01,783.85,10059.0
2015-10-30 15:20:00,783.73,785.26,783.55,783.7,6969.0,783.73,785.26,783.55,783.7,6969.0
2015-10-30 15:30:00,784.03,785.84,783.61,785.84,2600.0,784.03,785.84,783.61,785.84,2600.0
2015-10-30 15:40:00,785.14,786.69,785.13,786.56,12236.0,785.14,786.69,785.13,786.56,12236.0
2015-10-30 15:50:00,786.56,786.89,784.49,784.55,22577.0,786.56,786.89,784.49,784.55,22577.0
2015-11-02 09:30:00,783.91,787.77,783.16,784.85,4846.0,783.91,787.77,783.16,784.85,4846.0
2015-11-02 09:40:00,785.34,785.98,784.44,785.6,1200.0,785.34,785.98,784.44,785.6,1200.0
2015-11-02 09:50:00,785.85,785.85,781.54,781.87,4404.0,785.85,785.85,781.54,781.87,4404.0
2015-11-02 10:00:00,782.05,783.83,781.91,782.21,5922.0,782.05,783.83,781.91,782.21,5922.0
2015-11-02 10:10:00,781.58,782.64,778.81,778.83,4084.0,781.58,782.64,778.81,778.83,4084.0
2015-11-02 10:20:00,778.83,779.8,778.83,779.37,2230.0,778.83,779.8,778.83,779.37,2230.0
2015-11-02 10:30:00,778.09,778.89,776.23,776.36,12415.0,778.09,778.89,776.23,776.36,12415.0
2015-11-02 10:40:00,777.16,777.16,775.23,775.69,5086.0,777.16,777.16,775.23,775.69,5086.0
2015-11-02 10:50:00,775.0,775.36,774.09,774.97,2210.0,775.0,775.36,774.09,774.97,2210.0
2015-11-02 11:00:00,775.31,777.61,775.31,776.93,2304.0,775.31,777.61,775.31,776.93,2304.0
2015-11-02 11:10:00,776.45,778.48,776.45,777.24,4871.0,776.45,778.48,776.45,777.24,4871.0
2015-11-02 11:20:00,777.58,777.78,777.17,777.36,700.0,777.58,777.78,777.17,777.36,700.0
2015-11-02 11:30:00,778.44,778.44,777.9,778.0,900.0,778.44,778.44,777.9,778.0,900.0
2015-11-02 11:40:00,778.48,779.0,778.02,778.86,3462.0,778.48,779.0,778.02,778.86,3462.0
2015-11-02 11:50:00,778.87,779.11,778.6,778.86,2500.0,778.87,779.11,778.6,778.86,2500.0
2015-11-02 12:00:00,778.93,779.28,778.85,779.13,1000.0,778.93,779.28,778.85,779.13,1000.0
2015-11-02 12:10:00,779.31,780.5,779.31,780.47,2522.0,779.31,780.5,779.31,780.47,2522.0
2015-11-02 12:20:00,780.35,780.45,780.35,780.45,200.0,780.35,780.45,780.35,780.45,200.0
2015-11-02 12:30:00,781.44,782.17,780.58,782.17,16301.0,781.44,782.17,780.58,782.17,16301.0
2015-11-02 12:40:00,782.02,782.64,781.77,782.36,1000.0,782.02,782.64,781.77,782.36,1000.0
2015-11-02 12:50:00,782.56,782.9,782.56,782.6,600.0,782.56,782.9,782.56,782.6,600.0
2015-11-02 13:00:00,782.59,783.76,782.5,783.76,3424.0,782.59,783.76,782.5,783.76,3424.0
2015-11-02 13:10:00,783.44,783.44,782.66,783.3,1210.0,783.44,783.44,782.66,783.3,1210.0
2015-11-02 13:20:00,783.35,783.97,782.85,783.63,2900.0,783.35,783.97,782.85,783.63,2900.0
2015-11-02 13:30:00,783.58,785.41,783.58,785.23,2800.0,783.58,785.41,783.58,785.23,2800.0
2015-11-02 13:40:00,785.11,785.42,784.65,785.4,1417.0,785.11,785.42,784.65,785.4,1417.0
2015-11-02 13:50:00,785.5,786.39,785.49,786.28,4043.0,785.5,786.39,785.49,786.28,4043.0
2015-11-02 14:00:00,786.47,787.55,786.38,787.55,3840.0,786.47,787.55,786.38,787.55,3840.0
2015-11-02 14:10:00,787.06,787.6,786.72,787.55,3465.0,787.06,787.6,786.72,787.55,3465.0
2015-11-02 14:20:00,787.21,788.02,787.2,787.97,1600.0,787.21,788.02,787.2,787.97,1600.0
2015-11-02 14:30:00,788.18,788.65,787.04,787.73,9753.0,788.18,788.65,787.04,787.73,9753.0
2015-11-02 14:40:00,787.75,788.09,787.37,787.81,2350.0,787.75,788.09,787.37,787.81,2350.0
2015-11-02 14:50:00,788.75,789.59,788.52,789.59,2229.0,788.75,789.59,788.52,789.59,2229.0
2015-11-02 15:00:00,789.43,789.68,788.74,788.93,5480.0,789.43,789.68,788.74,788.93,5480.0
2015-11-02 15:10:00,788.48,788.98,787.61,787.97,8600.0,788.48,788.98,787.61,787.97,8600.0
2015-11-02 15:20:00,787.61,787.73,786.52,786.98,3300.0,787.61,787.73,786.52,786.98,3300.0
2015-11-02 15:30:00,787.0,787.51,785.81,786.01,8111.0,787.0,787.51,785.81,786.01,8111.0
2015-11-02 15:40:00,785.99,787.08,785.92,786.82,4100.0,785.99,787.08,785.92,786.82,4100.0
2015-11-02 15:50:00,786.04,786.78,784.72,785.01,15088.0,786.04,786.78,784.72,785.01,15088.0
2015-11-03 09:30:00,784.51,793.93,784.51,792.54,14025.0,784.51,793.93,784.51,792.54,14025.0
2015-11-03 09:40:00,793.03,795.0,790.36,790.89,13746.0,793.03,795.0,790.36,790.89,13746.0
2015-11-03 09:50:00,790.71,792.54,790.03,792.27,10002.0,790.71,792.54,790.03,792.27,10002.0
2015-11-03 10:00:00,792.76,792.91,790.0,790.0,15324.0,792.76,792.91,790.0,790.0,15324.0
2015-11-03 10:10:00,790.12,790.12,784.54,786.4,8369.0,790.12,790.12,784.54,786.4,8369.0
2015-11-03 10:20:00,786.11,787.34,783.68,783.68,4514.0,786.11,787.34,783.68,783.68,4514.0
2015-11-03 10:30:00,783.46,784.88,783.46,784.88,3121.0,783.46,784.88,783.46,784.88,3121.0
2015-11-03 10:40:00,784.96,785.48,784.07,785.01,12893.0,784.96,785.48,784.07,785.01,12893.0
2015-11-03 10:50:00,785.25,786.63,784.92,785.62,3326.0,785.25,786.63,784.92,785.62,3326.0
2015-11-03 11:00:00,785.47,786.18,784.05,786.16,1516.0,785.47,786.18,784.05,786.16,1516.0
2015-11-03 11:10:00,786.12,786.7,785.28,785.94,2035.0,786.12,786.7,785.28,785.94,2035.0
2015-11-03 11:20:00,786.01,786.59,785.0,785.0,1100.0,786.01,786.59,785.0,785.0,1100.0
2015-11-03 11:30:00,784.2,785.97,784.12,785.96,1289.0,784.2,785.97,784.12,785.96,1289.0
2015-11-03 11:40:00,785.93,785.93,784.73,784.79,800.0,785.93,785.93,784.73,784.79,800.0
2015-11-03 11:50:00,785.97,787.46,785.38,787.46,4455.0,785.97,787.46,785.38,787.46,4455.0
2015-11-03 12:00:00,786.53,787.85,786.25,786.25,6000.0,786.53,787.85,786.25,786.25,6000.0
2015-11-03 12:10:00,787.13,787.95,787.12,787.77,1680.0,787.13,787.95,787.12,787.77,1680.0
2015-11-03 12:20:00,788.08,788.42,787.95,788.38,627.0,788.08,788.42,787.95,788.38,627.0
2015-11-03 12:30:00,788.08,788.35,786.92,787.36,5003.0,788.08,788.35,786.92,787.36,5003.0
2015-11-03 12:40:00,787.23,787.36,786.92,787.33,600.0,787.23,787.36,786.92,787.33,600.0
2015-11-03 12:50:00,787.3,787.53,787.18,787.18,1200.0,787.3,787.53,787.18,787.18,1200.0
2015-11-03 13:00:00,787.03,787.77,787.02,787.1,2168.0,787.03,787.77,787.02,787.1,2168.0
2015-11-03 13:10:00,787.14,787.5,787.11,787.11,1400.0,787.14,787.5,787.11,787.11,1400.0
2015-11-03 13:20:00,787.75,787.75,787.23,787.23,1338.0,787.75,787.75,787.23,787.23,1338.0
2015-11-03 13:30:00,787.49,788.11,787.33,788.11,2600.0,787.49,788.11,787.33,788.11,2600.0
2015-11-03 13:40:00,788.12,788.92,788.12,788.78,1493.0,788.12,788.92,788.12,788.78,1493.0
2015-11-03 13:50:00,788.38,789.43,788.18,789.04,3915.0,788.38,789.43,788.18,789.04,3915.0
2015-11-03 14:00:00,788.79,789.95,788.76,789.72,2300.0,788.79,789.95,788.76,789.72,2300.0
2015-11-03 14:10:00,790.22,790.41,789.25,789.61,5200.0,790.22,790.41,789.25,789.61,5200.0
2015-11-03 14:20:00,790.03,790.18,789.35,789.86,3405.0,790.03,790.18,789.35,789.86,3405.0
2015-11-03 14:30:00,789.79,789.79,789.55,789.55,1100.0,789.79,789.79,789.55,789.55,1100.0
2015-11-03 14:40:00,789.41,789.62,788.75,789.01,4384.0,789.41,789.62,788.75,789.01,4384.0
2015-11-03 14:50:00,788.99,789.61,788.44,789.61,3664.0,788.99,789.61,788.44,789.61,3664.0
2015-11-03 15:00:00,788.9,789.7,788.26,789.4,3480.0,788.9,789.7,788.26,789.4,3480.0
2015-11-03 15:10:00,789.32,791.59,789.16,791.48,9872.0,789.32,791.59,789.16,791.48,9872.0
2015-11-03 15:20:00,791.62,793.0,790.93,793.0,4008.0,791.62,793.0,790.93,793.0,4008.0
2015-11-03 15:30:00,792.7,792.75,791.81,791.81,3587.0,792.7,792.75,791.81,791.81,3587.0
2015-11-03 15:40:00,791.59,791.59,789.4,789.4,5123.0,791.59,791.59,789.4,789.4,5123.0
2015-11-03 15:50:00,789.86,792.25,789.58,792.13,22895.0,789.86,792.25,789.58,792.13,22895.0
2015-11-04 09:30:00,790.99,792.03,787.0,788.5,4479.0,790.99,792.03,787.0,788.5,4479.0
2015-11-04 09:40:00,787.93,787.93,786.69,787.05,1371.0,787.93,787.93,786.69,787.05,1371.0
2015-11-04 09:50:00,787.43,787.75,786.75,787.75,2211.0,787.43,787.75,786.75,787.75,2211.0
2015-11-04 10:00:00,787.71,789.47,786.09,789.47,4999.0,787.71,789.47,786.09,789.47,4999.0
2015-11-04 10:10:00,788.97,788.97,787.2,788.65,2839.0,788.97,788.97,787.2,788.65,2839.0
2015-11-04 10:20:00,787.94,788.65,787.93,788.63,800.0,787.94,788.65,787.93,788.63,800.0
2015-11-04 10:30:00,788.6,790.55,788.59,789.48,1521.0,788.6,790.55,788.59,789.48,1521.0
2015-11-04 10:40:00,790.02,791.57,789.91,790.89,900.0,790.02,791.57,789.91,790.89,900.0
2015-11-04 10:50:00,791.87,792.48,789.95,789.95,3653.0,791.87,792.48,789.95,789.95,3653.0
2015-11-04 11:00:00,790.63,791.21,789.27,789.71,1600.0,790.63,791.21,789.27,789.71,1600.0
2015-11-04 11:10:00,789.11,790.1,788.67,790.1,1300.0,789.11,790.1,788.67,790.1,1300.0
2015-11-04 11:20:00,790.14,790.66,789.85,789.85,2000.0,790.14,790.66,789.85,789.85,2000.0
2015-11-04 11:30:00,790.08,791.8,790.07,791.8,1200.0,790.08,791.8,790.07,791.8,1200.0
2015-11-04 11:40:00,791.98,792.08,791.29,792.08,1418.0,791.98,792.08,791.29,792.08,1418.0
2015-11-04 11:50:00,792.13,794.27,792.13,793.99,1600.0,792.13,794.27,792.13,793.99,1600.0
2015-11-04 12:00:00,793.98,794.21,792.52,794.21,4400.0,793.98,794.21,792.52,794.21,4400.0
2015-11-04 12:10:00,794.42,794.86,793.16,793.16,1900.0,794.42,794.86,793.16,793.16,1900.0
2015-11-04 12:20:00,793.9,793.9,792.57,793.69,805.0,793.9,793.9,792.57,793.69,805.0
2015-11-04 12:30:00,793.13,793.13,791.68,792.04,2200.0,793.13,793.13,791.68,792.04,2200.0
2015-11-04 12:40:00,792.31,794.49,791.94,794.08,5500.0,792.31,794.49,791.94,794.08,5500.0
2015-11-04 12:50:00,794.04,796.48,793.92,796.08,23939.0,794.04,796.48,793.92,796.08,23939.0
2015-11-04 13:00:00,796.77,796.77,793.07,793.07,7123.0,796.77,796.77,793.07,793.07,7123.0
2015-11-04 13:10:00,793.95,794.88,792.14,792.7,3100.0,793.95,794.88,792.14,792.7,3100.0
2015-11-04 13:20:00,792.69,792.95,791.7,792.49,7600.0,792.69,792.95,791.7,792.49,7600.0
2015-11-04 13:30:00,792.39,792.57,791.56,792.36,3698.0,792.39,792.57,791.56,792.36,3698.0
2015-11-04 13:40:00,791.7,792.14,790.99,791.13,2325.0,791.7,792.14,790.99,791.13,2325.0
2015-11-04 13:50:00,791.48,791.48,789.78,789.78,2700.0,791.48,791.48,789.78,789.78,2700.0
2015-11-04 14:00:00,790.42,790.83,790.14,790.2,5354.0,790.42,790.83,790.14,790.2,5354.0
2015-11-04 14:10:00,790.42,790.42,789.84,790.21,4300.0,790.42,790.42,789.84,790.21,4300.0
2015-11-04 14:20:00,790.21,790.52,789.0,789.39,1900.0,790.21,790.52,789.0,789.39,1900.0
2015-11-04 14:30:00,789.59,789.84,788.93,788.94,11220.0,789.59,789.84,788.93,788.94,11220.0
2015-11-04 14:40:00,788.96,789.92,788.5,789.19,2908.0,788.96,789.92,788.5,789.19,2908.0
2015-11-04 14:50:00,789.98,789.98,788.49,788.59,2660.0,789.98,789.98,788.49,788.59,2660.0
2015-11-04 15:00:00,788.34,789.3,788.0,788.0,4921.0,788.34,789.3,788.0,788.0,4921.0
2015-11-04 15:10:00,788.28,788.28,787.5,787.5,701.0,788.28,788.28,787.5,787.5,701.0
2015-11-04 15:20:00,787.42,789.48,787.42,788.37,6200.0,787.42,789.48,787.42,788.37,6200.0
2015-11-04 15:30:00,788.85,789.75,788.82,788.82,4650.0,788.85,789.75,788.82,788.82,4650.0
2015-11-04 15:40:00,788.79,788.97,787.72,788.36,2663.0,788.79,788.97,787.72,788.36,2663.0
2015-11-04 15:50:00,788.73,789.26,788.1,788.68,16010.0,788.73,789.26,788.1,788.68,16010.0
2015-11-05 09:30:00,789.25,797.44,788.14,792.0,3514.0,789.25,797.44,788.14,792.0,3514.0
2015-11-05 09:40:00,791.31,793.18,790.3,793.16,1389.0,791.31,793.18,790.3,793.16,1389.0
2015-11-05 09:50:00,792.39,794.28,792.0,794.28,2111.0,792.39,794.28,792.0,794.28,2111.0
2015-11-05 10:00:00,794.37,794.72,793.28,793.33,600.0,794.37,794.72,793.28,793.33,600.0
2015-11-05 10:10:00,791.59,792.44,791.14,792.44,1550.0,791.59,792.44,791.14,792.44,1550.0
2015-11-05 10:20:00,792.55,793.27,791.59,792.65,900.0,792.55,793.27,791.59,792.65,900.0
2015-11-05 10:30:00,791.6,792.73,790.91,792.73,3089.0,791.6,792.73,790.91,792.73,3089.0
2015-11-05 10:40:00,792.36,793.06,790.95,790.96,1500.0,792.36,793.06,790.95,790.96,1500.0
2015-11-05 10:50:00,791.06,792.0,790.65,791.71,2341.0,791.06,792.0,790.65,791.71,2341.0
2015-11-05 11:00:00,791.67,791.94,791.08,791.94,1800.0,791.67,791.94,791.08,791.94,1800.0
2015-11-05 11:10:00,791.56,793.41,791.32,792.56,2200.0,791.56,793.41,791.32,792.56,2200.0
2015-11-05 11:20:00,793.68,796.27,793.56,795.36,3600.0,793.68,796.27,793.56,795.36,3600.0
2015-11-05 11:30:00,795.15,795.26,794.26,795.26,2300.0,795.15,795.26,794.26,795.26,2300.0
2015-11-05 11:40:00,795.06,796.98,794.73,796.68,6320.0,795.06,796.98,794.73,796.68,6320.0
2015-11-05 11:50:00,796.84,797.25,796.61,796.91,14624.0,796.84,797.25,796.61,796.91,14624.0
2015-11-05 12:00:00,797.15,797.85,796.9,796.92,5650.0,797.15,797.85,796.9,796.92,5650.0
2015-11-05 12:10:00,797.04,797.04,795.86,795.86,1886.0,797.04,797.04,795.86,795.86,1886.0
2015-11-05 12:20:00,796.35,796.94,796.09,796.59,3958.0,796.35,796.94,796.09,796.59,3958.0
2015-11-05 12:30:00,796.55,796.55,794.33,794.33,1700.0,796.55,796.55,794.33,794.33,1700.0
2015-11-05 12:40:00,795.83,795.84,794.66,794.66,1249.0,795.83,795.84,794.66,794.66,1249.0
2015-11-05 12:50:00,794.67,795.47,794.66,795.24,2754.0,794.67,795.47,794.66,795.24,2754.0
2015-11-05 13:00:00,794.83,795.82,794.83,795.59,1100.0,794.83,795.82,794.83,795.59,1100.0
2015-11-05 13:10:00,795.59,795.62,794.77,795.62,2000.0,795.59,795.62,794.77,795.62,2000.0
2015-11-05 13:20:00,795.47,795.98,795.06,795.64,2486.0,795.47,795.98,795.06,795.64,2486.0
2015-11-05 13:30:00,795.43,796.13,795.33,795.56,2700.0,795.43,796.13,795.33,795.56,2700.0
2015-11-05 13:40:00,795.3,795.51,794.29,794.99,2100.0,795.3,795.51,794.29,794.99,2100.0
2015-11-05 13:50:00,794.87,794.88,794.31,794.67,1200.0,794.87,794.88,794.31,794.67,1200.0
2015-11-05 14:00:00,794.85,795.46,794.58,795.22,7600.0,794.85,795.46,794.58,795.22,7600.0
2015-11-05 14:10:00,795.13,795.61,795.0,795.0,880.0,795.13,795.61,795.0,795.0,880.0
2015-11-05 14:20:00,795.05,795.67,794.01,794.75,2056.0,795.05,795.67,794.01,794.75,2056.0
2015-11-05 14:30:00,794.59,794.84,794.0,794.24,3517.0,794.59,794.84,794.0,794.24,3517.0
2015-11-05 14:40:00,794.98,795.36,794.44,795.35,827.0,794.98,795.36,794.44,795.35,827.0
2015-11-05 14:50:00,795.89,795.99,795.12,795.4,3501.0,795.89,795.99,795.12,795.4,3501.0
2015-11-05 15:00:00,795.41,796.34,795.16,796.34,1400.0,795.41,796.34,795.16,796.34,1400.0
2015-11-05 15:10:00,796.34,797.86,796.12,797.86,2700.0,796.34,797.86,796.12,797.86,2700.0
2015-11-05 15:20:00,797.95,797.97,797.13,797.55,4800.0,797.95,797.97,797.13,797.55,4800.0
2015-11-05 15:30:00,797.52,797.55,795.58,795.58,6198.0,797.52,797.55,795.58,795.58,6198.0
2015-11-05 15:40:00,795.98,796.43,794.99,795.05,6820.0,795.98,796.43,794.99,795.05,6820.0
2015-11-05 15:50:00,795.24,795.99,794.78,795.99,11143.0,795.24,795.99,794.78,795.99,11143.0
2015-11-06 09:30:00,792.8,796.32,792.8,795.06,3264.0,792.8,796.32,792.8,795.06,3264.0
2015-11-06 09:40:00,795.88,797.05,795.51,795.62,2072.0,795.88,797.05,795.51,795.62,2072.0
2015-11-06 09:50:00,795.24,796.0,794.66,794.99,4600.0,795.24,796.0,794.66,794.99,4600.0
2015-11-06 10:00:00,794.64,795.0,792.99,794.88,7200.0,794.64,795.0,792.99,794.88,7200.0
2015-11-06 10:10:00,793.68,795.64,793.68,794.92,2873.0,793.68,795.64,793.68,794.92,2873.0
2015-11-06 10:20:00,796.3,797.76,795.77,796.07,3851.0,796.3,797.76,795.77,796.07,3851.0
2015-11-06 10:30:00,795.8,796.23,795.07,796.23,8496.0,795.8,796.23,795.07,796.23,8496.0
2015-11-06 10:40:00,795.89,799.03,795.89,798.41,8715.0,795.89,799.03,795.89,798.41,8715.0
2015-11-06 10:50:00,798.49,799.18,798.0,798.57,5020.0,798.49,799.18,798.0,798.57,5020.0
2015-11-06 11:00:00,798.04,798.51,795.73,795.73,5788.0,798.04,798.51,795.73,795.73,5788.0
2015-11-06 11:10:00,796.17,796.78,794.88,795.0,5200.0,796.17,796.78,794.88,795.0,5200.0
2015-11-06 11:20:00,795.32,796.07,794.55,796.07,5100.0,795.32,796.07,794.55,796.07,5100.0
2015-11-06 11:30:00,796.07,798.3,795.45,798.3,2800.0,796.07,798.3,795.45,798.3,2800.0
2015-11-06 11:40:00,797.7,798.26,797.19,797.73,1949.0,797.7,798.26,797.19,797.73,1949.0
2015-11-06 11:50:00,797.71,798.32,796.93,797.03,5655.0,797.71,798.32,796.93,797.03,5655.0
2015-11-06 12:00:00,797.49,797.49,796.0,796.0,900.0,797.49,797.49,796.0,796.0,900.0
2015-11-06 12:10:00,796.59,797.12,795.94,796.14,3310.0,796.59,797.12,795.94,796.14,3310.0
2015-11-06 12:20:00,795.61,795.81,794.53,795.35,5365.0,795.61,795.81,794.53,795.35,5365.0
2015-11-06 12:30:00,795.49,797.06,795.28,796.86,15661.0,795.49,797.06,795.28,796.86,15661.0
2015-11-06 12:40:00,796.87,798.98,796.09,798.98,9663.0,796.87,798.98,796.09,798.98,9663.0
2015-11-06 12:50:00,799.0,799.01,798.1,798.1,1200.0,799.0,799.01,798.1,798.1,1200.0
2015-11-06 13:00:00,799.48,799.48,798.31,798.39,6400.0,799.48,799.48,798.31,798.39,6400.0
2015-11-06 13:10:00,799.09,800.0,798.83,799.39,1800.0,799.09,800.0,798.83,799.39,1800.0
2015-11-06 13:20:00,798.88,801.83,798.88,799.85,4850.0,798.88,801.83,798.88,799.85,4850.0
2015-11-06 13:30:00,799.41,800.66,799.3,800.07,10250.0,799.41,800.66,799.3,800.07,10250.0
2015-11-06 13:40:00,800.02,800.86,799.86,800.86,1740.0,800.02,800.86,799.86,800.86,1740.0
2015-11-06 13:50:00,801.42,803.25,801.41,802.5,5800.0,801.42,803.25,801.41,802.5,5800.0
2015-11-06 14:00:00,802.5,803.0,802.14,802.47,1833.0,802.5,803.0,802.14,802.47,1833.0
2015-11-06 14:10:00,802.15,802.63,801.85,802.46,1225.0,802.15,802.63,801.85,802.46,1225.0
2015-11-06 14:20:00,802.02,802.03,800.08,800.08,1788.0,802.02,802.03,800.08,800.08,1788.0
2015-11-06 14:30:00,800.29,800.6,799.64,799.69,4000.0,800.29,800.6,799.64,799.69,4000.0
2015-11-06 14:40:00,799.0,799.94,798.62,798.76,4415.0,799.0,799.94,798.62,798.76,4415.0
2015-11-06 14:50:00,798.65,799.45,798.5,798.83,6418.0,798.65,799.45,798.5,798.83,6418.0
2015-11-06 15:00:00,798.54,798.58,796.63,796.93,8433.0,798.54,798.58,796.63,796.93,8433.0
2015-11-06 15:10:00,796.92,797.63,795.8,797.08,3200.0,796.92,797.63,795.8,797.08,3200.0
2015-11-06 15:20:00,797.08,797.52,796.07,797.33,3000.0,797.08,797.52,796.07,797.33,3000.0
2015-11-06 15:30:00,797.31,798.34,796.61,796.61,3650.0,797.31,798.34,796.61,796.61,3650.0
2015-11-06 15:40:00,796.51,796.77,795.47,796.52,8223.0,796.51,796.77,795.47,796.52,8223.0
2015-11-06 15:50:00,796.25,797.77,795.25,797.28,47161.0,796.25,797.77,795.25,797.28,47161.0
2015-11-09 09:30:00,796.55,798.41,792.46,794.34,3817.0,796.55,798.41,792.46,794.34,3817.0
2015-11-09 09:40:00,794.0,794.3,790.0,790.5,2765.0,794.0,794.3,790.0,790.5,2765.0
2015-11-09 09:50:00,790.67,790.73,789.23,789.32,2700.0,790.67,790.73,789.23,789.32,2700.0
2015-11-09 10:00:00,789.31,789.31,787.0,787.48,4737.0,789.31,789.31,787.0,787.48,4737.0
2015-11-09 10:10:00,787.05,788.49,786.49,787.58,1900.0,787.05,788.49,786.49,787.58,1900.0
2015-11-09 10:20:00,787.86,787.86,785.72,786.36,2200.0,787.86,787.86,785.72,786.36,2200.0
2015-11-09 10:30:00,786.86,788.46,786.0,788.46,3792.0,786.86,788.46,786.0,788.46,3792.0
2015-11-09 10:40:00,787.98,788.19,786.62,787.16,1500.0,787.98,788.19,786.62,787.16,1500.0
2015-11-09 10:50:00,787.5,787.98,786.88,786.88,500.0,787.5,787.98,786.88,786.88,500.0
2015-11-09 11:00:00,787.09,787.38,784.38,784.99,1900.0,787.09,787.38,784.38,784.99,1900.0
2015-11-09 11:10:00,785.05,785.22,783.0,783.67,3232.0,785.05,785.22,783.0,783.67,3232.0
2015-11-09 11:20:00,783.66,784.16,783.13,783.95,1300.0,783.66,784.16,783.13,783.95,1300.0
2015-11-09 11:30:00,784.16,786.37,784.09,784.7,7771.0,784.16,786.37,784.09,784.7,7771.0
2015-11-09 11:40:00,785.61,786.0,783.46,784.6,6500.0,785.61,786.0,783.46,784.6,6500.0
2015-11-09 11:50:00,784.69,785.3,783.81,784.06,6701.0,784.69,785.3,783.81,784.06,6701.0
2015-11-09 12:00:00,784.05,784.98,783.53,784.71,20778.0,784.05,784.98,783.53,784.71,20778.0
2015-11-09 12:10:00,784.39,785.29,783.5,783.84,19274.0,784.39,785.29,783.5,783.84,19274.0
2015-11-09 12:20:00,783.75,783.87,783.7,783.87,500.0,783.75,783.87,783.7,783.87,500.0
2015-11-09 12:30:00,784.19,784.93,784.19,784.93,804.0,784.19,784.93,784.19,784.93,804.0
2015-11-09 12:40:00,785.01,785.89,785.01,785.35,4132.0,785.01,785.89,785.01,785.35,4132.0
2015-11-09 12:50:00,785.28,785.28,783.15,783.15,4300.0,785.28,785.28,783.15,783.15,4300.0
2015-11-09 13:00:00,783.58,783.58,781.74,782.05,3801.0,783.58,783.58,781.74,782.05,3801.0
2015-11-09 13:10:00,781.66,782.05,780.82,781.56,3700.0,781.66,782.05,780.82,781.56,3700.0
2015-11-09 13:20:00,781.43,782.56,781.43,782.56,800.0,781.43,782.56,781.43,782.56,800.0
2015-11-09 13:30:00,782.5,782.79,781.17,782.23,2400.0,782.5,782.79,781.17,782.23,2400.0
2015-11-09 13:40:00,781.83,782.91,781.53,782.19,2840.0,781.83,782.91,781.53,782.19,2840.0
2015-11-09 13:50:00,781.3,781.77,781.3,781.36,800.0,781.3,781.77,781.3,781.36,800.0
2015-11-09 14:00:00,781.04,782.77,781.03,782.77,2024.0,781.04,782.77,781.03,782.77,2024.0
2015-11-09 14:10:00,782.89,783.0,781.81,781.81,3070.0,782.89,783.0,781.81,781.81,3070.0
2015-11-09 14:20:00,782.59,783.09,781.67,783.04,2525.0,782.59,783.09,781.67,783.04,2525.0
2015-11-09 14:30:00,783.04,784.16,782.97,783.2,1830.0,783.04,784.16,782.97,783.2,1830.0
2015-11-09 14:40:00,782.79,783.17,782.09,782.33,1800.0,782.79,783.17,782.09,782.33,1800.0
2015-11-09 14:50:00,781.84,782.27,781.44,782.05,1205.0,781.84,782.27,781.44,782.05,1205.0
2015-11-09 15:00:00,782.4,782.4,780.8,781.46,2100.0,782.4,782.4,780.8,781.46,2100.0
2015-11-09 15:10:00,780.89,782.2,780.8,781.57,1700.0,780.89,782.2,780.8,781.57,1700.0
2015-11-09 15:20:00,782.06,782.53,780.96,782.35,3057.0,782.06,782.53,780.96,782.35,3057.0
2015-11-09 15:30:00,782.66,784.18,782.66,783.84,3200.0,782.66,784.18,782.66,783.84,3200.0
2015-11-09 15:40:00,784.08,784.74,783.04,784.74,4330.0,784.08,784.74,783.04,784.74,4330.0
2015-11-09 15:50:00,784.5,784.77,783.38,783.88,10476.0,784.5,784.77,783.38,783.88,10476.0
2015-11-10 09:30:00,782.05,783.39,780.86,783.39,4057.0,782.05,783.39,780.86,783.39,4057.0
2015-11-10 09:40:00,784.26,787.31,784.19,787.31,1100.0,784.26,787.31,784.19,787.31,1100.0
2015-11-10 09:50:00,786.36,787.32,785.44,786.55,2573.0,786.36,787.32,785.44,786.55,2573.0
2015-11-10 10:00:00,786.46,788.24,786.36,788.15,4396.0,786.46,788.24,786.36,788.15,4396.0
2015-11-10 10:10:00,788.06,789.55,787.58,789.5,2567.0,788.06,789.55,787.58,789.5,2567.0
2015-11-10 10:20:00,788.74,788.74,787.61,787.72,800.0,788.74,788.74,787.61,787.72,800.0
2015-11-10 10:30:00,788.0,788.5,787.07,788.14,3125.0,788.0,788.5,787.07,788.14,3125.0
2015-11-10 10:40:00,788.42,789.99,786.54,789.25,14395.0,788.42,789.99,786.54,789.25,14395.0
2015-11-10 10:50:00,789.45,789.45,787.54,789.16,400.0,789.45,789.45,787.54,789.16,400.0
2015-11-10 11:00:00,789.29,789.96,787.93,787.93,1504.0,789.29,789.96,787.93,787.93,1504.0
2015-11-10 11:10:00,787.93,788.2,787.09,787.16,8540.0,787.93,788.2,787.09,787.16,8540.0
2015-11-10 11:20:00,786.65,786.65,785.95,785.95,510.0,786.65,786.65,785.95,785.95,510.0
2015-11-10 11:30:00,785.71,787.95,784.59,787.23,4772.0,785.71,787.95,784.59,787.23,4772.0
2015-11-10 11:40:00,787.65,788.2,786.62,786.7,4814.0,787.65,788.2,786.62,786.7,4814.0
2015-11-10 11:50:00,787.15,787.81,787.0,787.81,2461.0,787.15,787.81,787.0,787.81,2461.0
2015-11-10 12:00:00,788.24,788.62,787.83,788.62,300.0,788.24,788.62,787.83,788.62,300.0
2015-11-10 12:10:00,789.48,790.02,789.37,789.64,700.0,789.48,790.02,789.37,789.64,700.0
2015-11-10 12:20:00,789.8,789.8,789.71,789.71,300.0,789.8,789.8,789.71,789.71,300.0
2015-11-10 12:30:00,789.22,789.22,789.22,789.22,200.0,789.22,789.22,789.22,789.22,200.0
2015-11-10 12:40:00,790.04,790.04,789.34,789.34,817.0,790.04,790.04,789.34,789.34,817.0
2015-11-10 12:50:00,789.99,790.75,789.44,790.5,793.0,789.99,790.75,789.44,790.5,793.0
2015-11-10 13:00:00,789.89,790.3,789.89,790.0,700.0,789.89,790.3,789.89,790.0,700.0
2015-11-10 13:10:00,790.2,790.23,789.04,789.12,600.0,790.2,790.23,789.04,789.12,600.0
2015-11-10 13:20:00,789.05,789.51,788.74,789.51,700.0,789.05,789.51,788.74,789.51,700.0
2015-11-10 13:30:00,789.77,789.77,789.1,789.1,200.0,789.77,789.77,789.1,789.1,200.0
2015-11-10 13:40:00,789.23,789.29,788.51,789.29,600.0,789.23,789.29,788.51,789.29,600.0
2015-11-10 13:50:00,789.29,789.74,788.99,788.99,900.0,789.29,789.74,788.99,788.99,900.0
2015-11-10 14:00:00,789.28,789.31,789.28,789.31,200.0,789.28,789.31,789.28,789.31,200.0
2015-11-10 14:10:00,789.06,789.36,789.04,789.04,900.0,789.06,789.36,789.04,789.04,900.0
2015-11-10 14:20:00,788.96,789.28,788.96,789.28,500.0,788.96,789.28,788.96,789.28,500.0
2015-11-10 14:30:00,789.66,789.77,788.99,789.06,637.0,789.66,789.77,788.99,789.06,637.0
2015-11-10 14:40:00,789.71,791.73,789.66,790.34,1200.0,789.71,791.73,789.66,790.34,1200.0
2015-11-10 14:50:00,790.19,790.19,789.25,790.19,1795.0,790.19,790.19,789.25,790.19,1795.0
2015-11-10 15:00:00,791.04,791.09,788.87,788.95,5297.0,791.04,791.09,788.87,788.95,5297.0
2015-11-10 15:10:00,789.72,790.22,788.86,789.27,2700.0,789.72,790.22,788.86,789.27,2700.0
2015-11-10 15:20:00,788.86,789.67,788.51,789.47,3799.0,788.86,789.67,788.51,789.47,3799.0
2015-11-10 15:30:00,790.54,791.03,789.4,789.4,800.0,790.54,791.03,789.4,789.4,800.0
2015-11-10 15:40:00,790.13,790.87,789.57,790.06,2200.0,790.13,790.87,789.57,790.06,2200.0
2015-11-10 15:50:00,789.47,790.58,789.36,789.96,14514.0,789.47,790.58,789.36,789.96,14514.0
2015-11-11 09:30:00,789.65,792.05,788.75,788.75,2360.0,789.65,792.05,788.75,788.75,2360.0
2015-11-11 09:40:00,788.8,790.37,788.8,789.79,400.0,788.8,790.37,788.8,789.79,400.0
2015-11-11 09:50:00,789.79,789.79,789.79,789.79,0.0,789.79,789.79,789.79,789.79,0.0
2015-11-11 10:00:00,790.1,790.61,788.6,788.6,500.0,790.1,790.61,788.6,788.6,500.0
2015-11-11 10:10:00,788.75,789.31,788.59,788.59,1200.0,788.75,789.31,788.59,788.59,1200.0
2015-11-11 10:20:00,788.58,788.58,787.94,788.4,1234.0,788.58,788.58,787.94,788.4,1234.0
2015-11-11 10:30:00,787.63,787.77,787.12,787.12,1000.0,787.63,787.77,787.12,787.12,1000.0
2015-11-11 10:40:00,787.92,787.92,785.01,785.03,900.0,787.92,787.92,785.01,785.03,900.0
2015-11-11 10:50:00,786.03,787.05,785.3,787.0,3298.0,786.03,787.05,785.3,787.0,3298.0
2015-11-11 11:00:00,786.82,788.44,786.82,788.44,1537.0,786.82,788.44,786.82,788.44,1537.0
2015-11-11 11:10:00,789.32,790.17,789.32,790.17,500.0,789.32,790.17,789.32,790.17,500.0
2015-11-11 11:20:00,790.92,790.96,790.45,790.55,500.0,790.92,790.96,790.45,790.55,500.0
2015-11-11 11:30:00,790.85,790.95,790.52,790.52,500.0,790.85,790.95,790.52,790.52,500.0
2015-11-11 11:40:00,790.99,791.52,790.99,791.45,1000.0,790.99,791.52,790.99,791.45,1000.0
2015-11-11 11:50:00,792.58,792.58,790.36,791.11,4126.0,792.58,792.58,790.36,791.11,4126.0
2015-11-11 12:00:00,791.45,792.68,791.1,791.59,6491.0,791.45,792.68,791.1,791.59,6491.0
2015-11-11 12:10:00,791.65,792.09,791.65,792.09,200.0,791.65,792.09,791.65,792.09,200.0
2015-11-11 12:20:00,792.13,792.56,792.13,792.54,1300.0,792.13,792.56,792.13,792.54,1300.0
2015-11-11 12:30:00,791.79,793.4,791.78,792.66,529.0,791.79,793.4,791.78,792.66,529.0
2015-11-11 12:40:00,793.05,793.49,793.05,793.06,300.0,793.05,793.49,793.05,793.06,300.0
2015-11-11 12:50:00,792.85,792.87,792.66,792.67,300.0,792.85,792.87,792.66,792.67,300.0
2015-11-11 13:00:00,791.68,792.17,789.85,789.85,1300.0,791.68,792.17,789.85,789.85,1300.0
2015-11-11 13:10:00,789.59,789.87,789.41,789.41,300.0,789.59,789.87,789.41,789.41,300.0
2015-11-11 13:20:00,789.52,790.05,789.27,789.28,300.0,789.52,790.05,789.27,789.28,300.0
2015-11-11 13:30:00,789.72,789.72,788.53,788.78,420.0,789.72,789.72,788.53,788.78,420.0
2015-11-11 13:40:00,789.45,790.12,789.34,790.12,1110.0,789.45,790.12,789.34,790.12,1110.0
2015-11-11 13:50:00,789.78,791.01,789.69,790.37,600.0,789.78,791.01,789.69,790.37,600.0
2015-11-11 14:00:00,790.09,790.53,789.13,789.93,2600.0,790.09,790.53,789.13,789.93,2600.0
2015-11-11 14:10:00,789.65,790.45,789.65,790.45,601.0,789.65,790.45,789.65,790.45,601.0
2015-11-11 14:20:00,790.0,790.12,789.79,790.12,1200.0,790.0,790.12,789.79,790.12,1200.0
2015-11-11 14:30:00,790.78,790.93,790.72,790.78,603.0,790.78,790.93,790.72,790.78,603.0
2015-11-11 14:40:00,790.78,790.78,789.89,789.91,1696.0,790.78,790.78,789.89,789.91,1696.0
2015-11-11 14:50:00,789.31,789.31,788.51,788.77,800.0,789.31,789.31,788.51,788.77,800.0
2015-11-11 15:00:00,788.15,788.15,787.84,787.84,300.0,788.15,788.15,787.84,787.84,300.0
2015-11-11 15:10:00,786.92,788.13,786.91,787.47,4204.0,786.92,788.13,786.91,787.47,4204.0
2015-11-11 15:20:00,787.04,787.73,787.0,787.73,600.0,787.04,787.73,787.0,787.73,600.0
2015-11-11 15:30:00,787.55,787.55,786.75,787.44,1195.0,787.55,787.55,786.75,787.44,1195.0
2015-11-11 15:40:00,787.2,787.35,786.02,786.02,1930.0,787.2,787.35,786.02,786.02,1930.0
2015-11-11 15:50:00,786.02,787.56,786.0,786.97,6538.0,786.02,787.56,786.0,786.97,6538.0
2015-11-12 09:30:00,775.0,783.99,774.27,781.73,23718.0,775.0,783.99,774.27,781.73,23718.0
2015-11-12 09:40:00,782.23,783.25,778.5,779.9,10223.0,782.23,783.25,778.5,779.9,10223.0
2015-11-12 09:50:00,779.9,779.9,777.89,778.0,8684.0,779.9,779.9,777.89,778.0,8684.0
2015-11-12 10:00:00,777.5,778.0,775.67,775.8,7219.0,777.5,778.0,775.67,775.8,7219.0
2015-11-12 10:10:00,776.51,778.38,776.01,777.88,6738.0,776.51,778.38,776.01,777.88,6738.0
2015-11-12 10:20:00,777.72,777.94,775.81,775.81,22991.0,777.72,777.94,775.81,775.81,22991.0
2015-11-12 10:30:00,775.1,776.72,774.76,776.72,3800.0,775.1,776.72,774.76,776.72,3800.0
2015-11-12 10:40:00,777.05,779.04,776.81,778.79,8909.0,777.05,779.04,776.81,778.79,8909.0
2015-11-12 10:50:00,778.84,781.85,778.66,781.85,4618.0,778.84,781.85,778.66,781.85,4618.0
2015-11-12 11:00:00,781.84,781.84,780.89,780.89,1600.0,781.84,781.84,780.89,780.89,1600.0
2015-11-12 11:10:00,780.98,780.98,779.59,780.14,1460.0,780.98,780.98,779.59,780.14,1460.0
2015-11-12 11:20:00,778.66,780.9,778.66,778.85,1400.0,778.66,780.9,778.66,778.85,1400.0
2015-11-12 11:30:00,780.42,780.42,779.83,780.05,1600.0,780.42,780.42,779.83,780.05,1600.0
2015-11-12 11:40:00,779.85,780.59,778.75,778.75,2003.0,779.85,780.59,778.75,778.75,2003.0
2015-11-12 11:50:00,779.83,781.36,778.43,780.63,10638.0,779.83,781.36,778.43,780.63,10638.0
2015-11-12 12:00:00,781.34,781.34,779.14,779.14,2529.0,781.34,781.34,779.14,779.14,2529.0
2015-11-12 12:10:00,779.16,779.19,778.0,778.0,1300.0,779.16,779.19,778.0,778.0,1300.0
2015-11-12 12:20:00,778.0,778.0,776.8,777.59,1900.0,778.0,778.0,776.8,777.59,1900.0
2015-11-12 12:30:00,777.7,777.7,775.75,776.12,2100.0,777.7,777.7,775.75,776.12,2100.0
2015-11-12 12:40:00,775.8,777.48,775.8,777.48,1601.0,775.8,777.48,775.8,777.48,1601.0
2015-11-12 12:50:00,777.84,779.03,777.84,778.95,2100.0,777.84,779.03,777.84,778.95,2100.0
2015-11-12 13:00:00,779.12,779.48,778.7,778.78,1000.0,779.12,779.48,778.7,778.78,1000.0
2015-11-12 13:10:00,778.97,779.57,778.97,779.19,800.0,778.97,779.57,778.97,779.19,800.0
2015-11-12 13:20:00,779.29,779.87,779.29,779.53,700.0,779.29,779.87,779.29,779.53,700.0
2015-11-12 13:30:00,779.71,780.01,779.66,779.95,400.0,779.71,780.01,779.66,779.95,400.0
2015-11-12 13:40:00,779.58,780.06,778.0,778.44,2200.0,779.58,780.06,778.0,778.44,2200.0
2015-11-12 13:50:00,777.66,778.44,777.35,778.1,3400.0,777.66,778.44,777.35,778.1,3400.0
2015-11-12 14:00:00,778.19,778.85,777.97,778.21,1514.0,778.19,778.85,777.97,778.21,1514.0
2015-11-12 14:10:00,778.03,778.03,776.61,776.74,2882.0,778.03,778.03,776.61,776.74,2882.0
2015-11-12 14:20:00,776.87,777.66,776.64,777.2,800.0,776.87,777.66,776.64,777.2,800.0
2015-11-12 14:30:00,778.05,778.13,777.32,777.83,2200.0,778.05,778.13,777.32,777.83,2200.0
2015-11-12 14:40:00,777.8,777.8,777.15,777.65,1500.0,777.8,777.8,777.15,777.65,1500.0
2015-11-12 14:50:00,777.12,777.27,774.83,775.36,1825.0,777.12,777.27,774.83,775.36,1825.0
2015-11-12 15:00:00,776.11,776.16,775.36,775.36,1000.0,776.11,776.16,775.36,775.36,1000.0
2015-11-12 15:10:00,775.71,777.14,775.24,777.05,8868.0,775.71,777.14,775.24,777.05,8868.0
2015-11-12 15:20:00,776.54,777.46,776.52,777.46,1500.0,776.54,777.46,776.52,777.46,1500.0
2015-11-12 15:30:00,777.38,777.41,776.68,777.14,2789.0,777.38,777.41,776.68,777.14,2789.0
2015-11-12 15:40:00,776.79,777.21,775.84,775.84,9046.0,776.79,777.21,775.84,775.84,9046.0
2015-11-12 15:50:00,775.84,776.87,774.47,774.78,35961.0,775.84,776.87,774.47,774.78,35961.0
2015-11-13 09:30:00,789.25,789.61,767.27,772.13,4672.0,789.25,789.61,767.27,772.13,4672.0
2015-11-13 09:40:00,772.12,773.31,767.18,768.91,6075.0,772.12,773.31,767.18,768.91,6075.0
2015-11-13 09:50:00,767.8,769.64,766.98,767.51,13919.0,767.8,769.64,766.98,767.51,13919.0
2015-11-13 10:00:00,767.4,768.09,765.6,766.33,14882.0,767.4,768.09,765.6,766.33,14882.0
2015-11-13 10:10:00,765.84,766.76,765.21,766.16,5271.0,765.84,766.76,765.21,766.16,5271.0
2015-11-13 10:20:00,766.25,769.63,766.25,768.6,4300.0,766.25,769.63,766.25,768.6,4300.0
2015-11-13 10:30:00,768.23,768.23,766.06,766.06,4345.0,768.23,768.23,766.06,766.06,4345.0
2015-11-13 10:40:00,766.98,767.58,766.02,766.65,4982.0,766.98,767.58,766.02,766.65,4982.0
2015-11-13 10:50:00,766.49,766.49,761.86,761.86,13087.0,766.49,766.49,761.86,761.86,13087.0
2015-11-13 11:00:00,761.17,763.35,758.76,762.43,6622.0,761.17,763.35,758.76,762.43,6622.0
2015-11-13 11:10:00,761.47,761.92,759.45,760.28,4327.0,761.47,761.92,759.45,760.28,4327.0
2015-11-13 11:20:00,760.27,761.35,759.8,761.18,3400.0,760.27,761.35,759.8,761.18,3400.0
2015-11-13 11:30:00,760.59,761.76,759.2,760.12,5227.0,760.59,761.76,759.2,760.12,5227.0
2015-11-13 11:40:00,759.46,759.89,757.04,757.04,4450.0,759.46,759.89,757.04,757.04,4450.0
2015-11-13 11:50:00,757.39,758.0,756.0,757.46,6100.0,757.39,758.0,756.0,757.46,6100.0
2015-11-13 12:00:00,757.9,757.92,756.32,756.32,4400.0,757.9,757.92,756.32,756.32,4400.0
2015-11-13 12:10:00,756.8,759.17,756.52,758.55,5500.0,756.8,759.17,756.52,758.55,5500.0
2015-11-13 12:20:00,758.89,759.14,757.7,757.84,3316.0,758.89,759.14,757.7,757.84,3316.0
2015-11-13 12:30:00,757.04,757.67,754.07,754.84,5604.0,757.04,757.67,754.07,754.84,5604.0
2015-11-13 12:40:00,754.77,754.81,753.58,754.15,3303.0,754.77,754.81,753.58,754.15,3303.0
2015-11-13 12:50:00,754.21,754.76,753.42,754.03,5120.0,754.21,754.76,753.42,754.03,5120.0
2015-11-13 13:00:00,754.03,754.34,751.64,752.39,5300.0,754.03,754.34,751.64,752.39,5300.0
2015-11-13 13:10:00,752.8,752.8,751.26,752.14,4043.0,752.8,752.8,751.26,752.14,4043.0
2015-11-13 13:20:00,752.02,752.25,750.82,751.19,3104.0,752.02,752.25,750.82,751.19,3104.0
2015-11-13 13:30:00,752.56,752.56,750.33,750.33,13758.0,752.56,752.56,750.33,750.33,13758.0
2015-11-13 13:40:00,750.46,750.6,748.87,749.04,12985.0,750.46,750.6,748.87,749.04,12985.0
2015-11-13 13:50:00,748.48,749.11,746.0,746.81,9210.0,748.48,749.11,746.0,746.81,9210.0
2015-11-13 14:00:00,747.14,749.27,746.59,749.16,21883.0,747.14,749.27,746.59,749.16,21883.0
2015-11-13 14:10:00,749.07,750.48,748.81,750.48,8356.0,749.07,750.48,748.81,750.48,8356.0
2015-11-13 14:20:00,751.09,753.33,750.99,752.02,11324.0,751.09,753.33,750.99,752.02,11324.0
2015-11-13 14:30:00,751.79,753.1,751.55,753.05,3900.0,751.79,753.1,751.55,753.05,3900.0
2015-11-13 14:40:00,752.74,753.94,752.16,753.94,3600.0,752.74,753.94,752.16,753.94,3600.0
2015-11-13 14:50:00,753.94,754.43,751.71,752.74,7300.0,753.94,754.43,751.71,752.74,7300.0
2015-11-13 15:00:00,752.85,753.84,752.31,752.67,4300.0,752.85,753.84,752.31,752.67,4300.0
2015-11-13 15:10:00,753.04,753.15,752.09,752.34,8792.0,753.04,753.15,752.09,752.34,8792.0
2015-11-13 15:20:00,751.89,752.5,751.85,752.33,12259.0,751.89,752.5,751.85,752.33,12259.0
2015-11-13 15:30:00,752.33,754.19,752.33,754.19,8422.0,752.33,754.19,752.33,754.19,8422.0
2015-11-13 15:40:00,754.54,755.53,753.23,753.23,13073.0,754.54,755.53,753.23,753.23,13073.0
2015-11-13 15:50:00,753.15,755.4,753.15,755.1,42764.0,753.15,755.4,753.15,755.1,42764.0
2015-11-16 09:30:00,753.14,755.19,751.3,755.19,5923.0,753.14,755.19,751.3,755.19,5923.0
2015-11-16 09:40:00,754.32,763.12,753.2,763.12,7316.0,754.32,763.12,753.2,763.12,7316.0
2015-11-16 09:50:00,763.35,763.6,760.86,760.86,5605.0,763.35,763.6,760.86,760.86,5605.0
2015-11-16 10:00:00,760.89,763.59,759.72,761.76,7787.0,760.89,763.59,759.72,761.76,7787.0
2015-11-16 10:10:00,762.07,763.93,761.0,763.93,6813.0,762.07,763.93,761.0,763.93,6813.0
2015-11-16 10:20:00,763.94,767.45,762.73,764.49,9415.0,763.94,767.45,762.73,764.49,9415.0
2015-11-16 10:30:00,764.08,766.23,762.32,765.98,6272.0,764.08,766.23,762.32,765.98,6272.0
2015-11-16 10:40:00,765.7,766.2,764.94,765.21,1953.0,765.7,766.2,764.94,765.21,1953.0
2015-11-16 10:50:00,764.42,764.71,761.75,761.75,6773.0,764.42,764.71,761.75,761.75,6773.0
2015-11-16 11:00:00,761.0,764.94,761.0,764.08,9011.0,761.0,764.94,761.0,764.08,9011.0
2015-11-16 11:10:00,764.0,766.3,763.46,766.3,3700.0,764.0,766.3,763.46,766.3,3700.0
2015-11-16 11:20:00,766.42,767.08,764.25,765.84,1703.0,766.42,767.08,764.25,765.84,1703.0
2015-11-16 11:30:00,766.07,767.74,765.0,766.0,3203.0,766.07,767.74,765.0,766.0,3203.0
2015-11-16 11:40:00,766.57,767.28,765.17,765.61,1900.0,766.57,767.28,765.17,765.61,1900.0
2015-11-16 11:50:00,765.67,766.04,765.09,765.33,1500.0,765.67,766.04,765.09,765.33,1500.0
2015-11-16 12:00:00,765.25,766.99,764.71,765.84,1700.0,765.25,766.99,764.71,765.84,1700.0
2015-11-16 12:10:00,764.82,765.01,764.81,765.01,937.0,764.82,765.01,764.81,765.01,937.0
2015-11-16 12:20:00,765.07,766.33,765.07,765.29,2000.0,765.07,766.33,765.07,765.29,2000.0
2015-11-16 12:30:00,766.19,768.99,766.02,767.39,2700.0,766.19,768.99,766.02,767.39,2700.0
2015-11-16 12:40:00,767.43,767.43,766.43,766.43,900.0,767.43,767.43,766.43,766.43,900.0
2015-11-16 12:50:00,766.64,767.98,766.04,767.98,3459.0,766.64,767.98,766.04,767.98,3459.0
2015-11-16 13:00:00,768.05,769.43,767.05,767.3,3100.0,768.05,769.43,767.05,767.3,3100.0
2015-11-16 13:10:00,768.29,769.77,768.1,769.77,2450.0,768.29,769.77,768.1,769.77,2450.0
2015-11-16 13:20:00,770.25,770.54,769.46,770.21,4211.0,770.25,770.54,769.46,770.21,4211.0
2015-11-16 13:30:00,769.81,772.05,769.39,770.37,4900.0,769.81,772.05,769.39,770.37,4900.0
2015-11-16 13:40:00,770.16,771.64,769.48,771.64,2100.0,770.16,771.64,769.48,771.64,2100.0
2015-11-16 13:50:00,771.02,772.39,771.02,771.59,2650.0,771.02,772.39,771.02,771.59,2650.0
2015-11-16 14:00:00,771.79,772.56,770.96,771.86,5021.0,771.79,772.56,770.96,771.86,5021.0
2015-11-16 14:10:00,771.57,771.57,769.68,769.71,1900.0,771.57,771.57,769.68,769.71,1900.0
2015-11-16 14:20:00,770.31,770.31,768.92,768.92,631.0,770.31,770.31,768.92,768.92,631.0
2015-11-16 14:30:00,768.69,769.74,768.53,769.29,3000.0,768.69,769.74,768.53,769.29,3000.0
2015-11-16 14:40:00,769.45,771.55,769.45,771.55,1867.0,769.45,771.55,769.45,771.55,1867.0
2015-11-16 14:50:00,770.22,771.47,769.47,771.23,2841.0,770.22,771.47,769.47,771.23,2841.0
2015-11-16 15:00:00,769.7,771.23,769.35,770.95,2404.0,769.7,771.23,769.35,770.95,2404.0
2015-11-16 15:10:00,770.97,772.47,770.94,772.26,7750.0,770.97,772.47,770.94,772.26,7750.0
2015-11-16 15:20:00,772.16,774.99,772.15,774.18,8019.0,772.16,774.99,772.15,774.18,8019.0
2015-11-16 15:30:00,774.69,774.72,773.15,773.15,9766.0,774.69,774.72,773.15,773.15,9766.0
2015-11-16 15:40:00,772.85,774.44,770.93,774.44,11041.0,772.85,774.44,770.93,774.44,11041.0
2015-11-16 15:50:00,773.92,775.71,773.78,775.14,27566.0,773.92,775.71,773.78,775.14,27566.0
2015-11-17 09:30:00,780.3,781.19,777.52,781.03,2837.0,780.3,781.19,777.52,781.03,2837.0
2015-11-17 09:40:00,777.86,778.32,776.02,776.13,800.0,777.86,778.32,776.02,776.13,800.0
2015-11-17 09:50:00,778.33,778.33,774.8,775.99,1000.0,778.33,778.33,774.8,775.99,1000.0
2015-11-17 10:00:00,777.28,777.28,773.84,773.84,2700.0,777.28,777.28,773.84,773.84,2700.0
2015-11-17 10:10:00,774.54,775.82,773.41,773.41,2300.0,774.54,775.82,773.41,773.41,2300.0
2015-11-17 10:20:00,775.65,777.93,773.53,776.78,4900.0,775.65,777.93,773.53,776.78,4900.0
2015-11-17 10:30:00,777.35,779.49,776.62,778.36,6800.0,777.35,779.49,776.62,778.36,6800.0
2015-11-17 10:40:00,778.0,781.0,777.0,781.0,4100.0,778.0,781.0,777.0,781.0,4100.0
2015-11-17 10:50:00,780.76,781.51,779.0,779.35,5571.0,780.76,781.51,779.0,779.35,5571.0
2015-11-17 11:00:00,780.19,782.0,780.19,780.4,1700.0,780.19,782.0,780.19,780.4,1700.0
2015-11-17 11:10:00,781.78,781.78,777.19,779.98,4435.0,781.78,781.78,777.19,779.98,4435.0
2015-11-17 11:20:00,779.47,780.69,779.4,780.69,2700.0,779.47,780.69,779.4,780.69,2700.0
2015-11-17 11:30:00,780.86,781.19,779.59,779.92,3100.0,780.86,781.19,779.59,779.92,3100.0
2015-11-17 11:40:00,779.7,779.7,777.82,778.44,1596.0,779.7,779.7,777.82,778.44,1596.0
2015-11-17 11:50:00,778.12,779.84,778.09,778.12,1330.0,778.12,779.84,778.09,778.12,1330.0
2015-11-17 12:00:00,778.38,778.96,776.04,776.04,4321.0,778.38,778.96,776.04,776.04,4321.0
2015-11-17 12:10:00,775.8,777.35,775.14,776.6,2853.0,775.8,777.35,775.14,776.6,2853.0
2015-11-17 12:20:00,776.34,776.9,776.2,776.9,900.0,776.34,776.9,776.2,776.9,900.0
2015-11-17 12:30:00,776.92,777.22,774.61,774.61,1760.0,776.92,777.22,774.61,774.61,1760.0
2015-11-17 12:40:00,773.3,774.07,772.21,772.67,1700.0,773.3,774.07,772.21,772.67,1700.0
2015-11-17 12:50:00,772.94,775.31,772.94,774.87,4476.0,772.94,775.31,772.94,774.87,4476.0
2015-11-17 13:00:00,775.33,777.43,774.89,777.06,4934.0,775.33,777.43,774.89,777.06,4934.0
2015-11-17 13:10:00,776.95,776.95,774.7,776.05,2190.0,776.95,776.95,774.7,776.05,2190.0
2015-11-17 13:20:00,775.3,775.9,773.71,773.71,1502.0,775.3,775.9,773.71,773.71,1502.0
2015-11-17 13:30:00,774.05,774.61,772.36,772.36,2800.0,774.05,774.61,772.36,772.36,2800.0
2015-11-17 13:40:00,773.33,774.94,772.29,774.78,1500.0,773.33,774.94,772.29,774.78,1500.0
2015-11-17 13:50:00,773.87,775.34,773.87,774.03,600.0,773.87,775.34,773.87,774.03,600.0
2015-11-17 14:00:00,775.18,775.4,772.82,774.05,1856.0,775.18,775.4,772.82,774.05,1856.0
2015-11-17 14:10:00,773.44,775.34,773.13,774.25,2900.0,773.44,775.34,773.13,774.25,2900.0
2015-11-17 14:20:00,773.59,774.87,773.13,773.13,1100.0,773.59,774.87,773.13,773.13,1100.0
2015-11-17 14:30:00,773.22,773.61,771.12,771.18,1700.0,773.22,773.61,771.12,771.18,1700.0
2015-11-17 14:40:00,772.03,772.03,767.55,770.48,2558.0,772.03,772.03,767.55,770.48,2558.0
2015-11-17 14:50:00,770.95,772.49,769.37,771.1,3000.0,770.95,772.49,769.37,771.1,3000.0
2015-11-17 15:00:00,772.39,772.43,770.79,771.74,1800.0,772.39,772.43,770.79,771.74,1800.0
2015-11-17 15:10:00,771.38,772.22,770.51,771.03,3870.0,771.38,772.22,770.51,771.03,3870.0
2015-11-17 15:20:00,770.6,772.13,770.6,770.67,2200.0,770.6,772.13,770.6,770.67,2200.0
2015-11-17 15:30:00,771.47,773.04,771.02,771.02,2200.0,771.47,773.04,771.02,771.02,2200.0
2015-11-17 15:40:00,770.96,776.1,770.72,773.6,4050.0,770.96,776.1,770.72,773.6,4050.0
2015-11-17 15:50:00,774.29,774.76,772.18,772.44,13310.0,774.29,774.76,772.18,772.44,13310.0
2015-11-18 09:30:00,772.41,775.27,770.51,774.0,2994.0,772.41,775.27,770.51,774.0,2994.0
2015-11-18 09:40:00,773.63,774.46,772.79,774.26,950.0,773.63,774.46,772.79,774.26,950.0
2015-11-18 09:50:00,772.55,774.28,772.55,774.28,306.0,772.55,774.28,772.55,774.28,306.0
2015-11-18 10:00:00,773.8,774.2,773.19,773.83,1411.0,773.8,774.2,773.19,773.83,1411.0
2015-11-18 10:10:00,774.12,774.36,772.35,772.73,1150.0,774.12,774.36,772.35,772.73,1150.0
2015-11-18 10:20:00,772.66,773.07,770.57,770.57,1797.0,772.66,773.07,770.57,770.57,1797.0
2015-11-18 10:30:00,771.73,772.48,770.85,771.62,3000.0,771.73,772.48,770.85,771.62,3000.0
2015-11-18 10:40:00,773.17,775.55,772.27,775.15,4658.0,773.17,775.55,772.27,775.15,4658.0
2015-11-18 10:50:00,775.15,777.52,773.03,775.72,7020.0,775.15,777.52,773.03,775.72,7020.0
2015-11-18 11:00:00,776.25,777.2,774.05,777.19,2000.0,776.25,777.2,774.05,777.19,2000.0
2015-11-18 11:10:00,775.02,777.69,775.02,777.69,2455.0,775.02,777.69,775.02,777.69,2455.0
2015-11-18 11:20:00,777.91,777.91,776.82,776.82,200.0,777.91,777.91,776.82,776.82,200.0
2015-11-18 11:30:00,778.79,780.22,776.93,777.7,1731.0,778.79,780.22,776.93,777.7,1731.0
2015-11-18 11:40:00,777.77,780.75,777.77,780.42,373.0,777.77,780.75,777.77,780.42,373.0
2015-11-18 11:50:00,779.19,780.46,778.08,778.08,5244.0,779.19,780.46,778.08,778.08,5244.0
2015-11-18 12:00:00,778.97,780.04,777.21,779.79,8285.0,778.97,780.04,777.21,779.79,8285.0
2015-11-18 12:10:00,779.79,780.0,778.72,778.72,499.0,779.79,780.0,778.72,778.72,499.0
2015-11-18 12:20:00,779.72,779.72,779.57,779.57,300.0,779.72,779.72,779.57,779.57,300.0
2015-11-18 12:30:00,779.8,781.27,779.66,781.27,1500.0,779.8,781.27,779.66,781.27,1500.0
2015-11-18 12:40:00,780.76,780.79,778.57,778.57,2417.0,780.76,780.79,778.57,778.57,2417.0
2015-11-18 12:50:00,778.78,780.74,778.78,779.86,400.0,778.78,780.74,778.78,779.86,400.0
2015-11-18 13:00:00,780.49,780.5,779.15,780.34,600.0,780.49,780.5,779.15,780.34,600.0
2015-11-18 13:10:00,779.99,780.04,779.13,779.42,1100.0,779.99,780.04,779.13,779.42,1100.0
2015-11-18 13:20:00,781.0,781.15,779.65,779.65,1700.0,781.0,781.15,779.65,779.65,1700.0
2015-11-18 13:30:00,779.17,779.6,779.16,779.55,1191.0,779.17,779.6,779.16,779.55,1191.0
2015-11-18 13:40:00,779.25,779.42,779.25,779.42,200.0,779.25,779.42,779.25,779.42,200.0
2015-11-18 13:50:00,778.35,779.74,778.35,778.74,1162.0,778.35,779.74,778.35,778.74,1162.0
2015-11-18 14:00:00,779.19,781.2,778.64,781.11,2213.0,779.19,781.2,778.64,781.11,2213.0
2015-11-18 14:10:00,781.97,783.76,781.95,783.44,2708.0,781.97,783.76,781.95,783.44,2708.0
2015-11-18 14:20:00,781.3,782.96,781.3,782.15,1014.0,781.3,782.96,781.3,782.15,1014.0
2015-11-18 14:30:00,781.46,781.46,780.21,780.21,623.0,781.46,781.46,780.21,780.21,623.0
2015-11-18 14:40:00,780.97,780.97,779.34,779.61,400.0,780.97,780.97,779.34,779.61,400.0
2015-11-18 14:50:00,779.61,782.06,779.57,780.66,1700.0,779.61,782.06,779.57,780.66,1700.0
2015-11-18 15:00:00,782.02,782.02,779.61,779.61,1300.0,782.02,782.02,779.61,779.61,1300.0
2015-11-18 15:10:00,779.16,782.95,779.16,782.59,3117.0,779.16,782.95,779.16,782.59,3117.0
2015-11-18 15:20:00,781.48,782.24,780.9,781.62,1300.0,781.48,782.24,780.9,781.62,1300.0
2015-11-18 15:30:00,781.94,782.92,781.84,781.99,2500.0,781.94,782.92,781.84,781.99,2500.0
2015-11-18 15:40:00,781.99,782.99,781.0,782.36,8320.0,781.99,782.99,781.0,782.36,8320.0
2015-11-18 15:50:00,783.0,784.15,782.4,782.68,18571.0,783.0,784.15,782.4,782.68,18571.0
2015-11-19 09:30:00,783.0,784.97,782.7,783.84,4662.0,783.0,784.97,782.7,783.84,4662.0
2015-11-19 09:40:00,784.28,786.19,783.65,784.91,1750.0,784.28,786.19,783.65,784.91,1750.0
2015-11-19 09:50:00,782.72,783.3,780.28,780.6,1300.0,782.72,783.3,780.28,780.6,1300.0
2015-11-19 10:00:00,780.85,784.32,780.63,784.32,2800.0,780.85,784.32,780.63,784.32,2800.0
2015-11-19 10:10:00,783.22,784.97,782.14,782.32,1900.0,783.22,784.97,782.14,782.32,1900.0
2015-11-19 10:20:00,783.7,783.8,782.16,782.71,1307.0,783.7,783.8,782.16,782.71,1307.0
2015-11-19 10:30:00,783.96,784.96,782.38,783.46,3050.0,783.96,784.96,782.38,783.46,3050.0
2015-11-19 10:40:00,782.5,784.09,782.5,784.09,400.0,782.5,784.09,782.5,784.09,400.0
2015-11-19 10:50:00,783.44,783.44,781.31,781.41,800.0,783.44,783.44,781.31,781.41,800.0
2015-11-19 11:00:00,781.62,782.64,780.95,782.49,2952.0,781.62,782.64,780.95,782.49,2952.0
2015-11-19 11:10:00,782.48,782.48,781.22,781.25,500.0,782.48,782.48,781.22,781.25,500.0
2015-11-19 11:20:00,780.75,781.32,779.85,780.98,1800.0,780.75,781.32,779.85,780.98,1800.0
2015-11-19 11:30:00,780.98,780.98,779.03,779.04,1400.0,780.98,780.98,779.03,779.04,1400.0
2015-11-19 11:40:00,779.5,780.05,778.4,779.24,4349.0,779.5,780.05,778.4,779.24,4349.0
2015-11-19 11:50:00,778.43,779.91,778.43,779.91,769.0,778.43,779.91,778.43,779.91,769.0
2015-11-19 12:00:00,778.52,779.82,778.52,779.13,700.0,778.52,779.82,778.52,779.13,700.0
2015-11-19 12:10:00,779.97,780.41,779.52,780.12,1300.0,779.97,780.41,779.52,780.12,1300.0
2015-11-19 12:20:00,780.12,781.77,779.84,781.77,1100.0,780.12,781.77,779.84,781.77,1100.0
2015-11-19 12:30:00,782.05,782.27,780.74,781.32,1545.0,782.05,782.27,780.74,781.32,1545.0
2015-11-19 12:40:00,781.05,781.26,779.54,780.12,2481.0,781.05,781.26,779.54,780.12,2481.0
2015-11-19 12:50:00,780.33,780.71,779.81,780.31,1000.0,780.33,780.71,779.81,780.31,1000.0
2015-11-19 13:00:00,780.59,781.18,780.52,780.81,2000.0,780.59,781.18,780.52,780.81,2000.0
2015-11-19 13:10:00,781.18,781.83,781.07,781.07,600.0,781.18,781.83,781.07,781.07,600.0
2015-11-19 13:20:00,780.8,781.03,779.7,779.76,4944.0,780.8,781.03,779.7,779.76,4944.0
2015-11-19 13:30:00,779.61,779.84,778.9,778.91,1100.0,779.61,779.84,778.9,778.91,1100.0
2015-11-19 13:40:00,778.99,779.14,778.0,778.0,4766.0,778.99,779.14,778.0,778.0,4766.0
2015-11-19 13:50:00,777.61,778.15,777.61,778.0,900.0,777.61,778.15,777.61,778.0,900.0
2015-11-19 14:00:00,778.76,779.44,778.35,778.36,1100.0,778.76,779.44,778.35,778.36,1100.0
2015-11-19 14:10:00,778.99,778.99,777.17,777.88,1210.0,778.99,778.99,777.17,777.88,1210.0
2015-11-19 14:20:00,777.88,778.7,777.42,778.7,1300.0,777.88,778.7,777.42,778.7,1300.0
2015-11-19 14:30:00,779.14,779.98,778.24,778.78,1700.0,779.14,779.98,778.24,778.78,1700.0
2015-11-19 14:40:00,778.86,779.92,778.5,778.51,2320.0,778.86,779.92,778.5,778.51,2320.0
2015-11-19 14:50:00,778.8,779.63,778.46,779.36,3465.0,778.8,779.63,778.46,779.36,3465.0
2015-11-19 15:00:00,779.36,780.15,779.11,779.43,12831.0,779.36,780.15,779.11,779.43,12831.0
2015-11-19 15:10:00,778.03,778.77,778.02,778.46,700.0,778.03,778.77,778.02,778.46,700.0
2015-11-19 15:20:00,778.43,780.19,778.43,780.03,1500.0,778.43,780.19,778.43,780.03,1500.0
2015-11-19 15:30:00,779.85,780.29,778.7,778.7,2700.0,779.85,780.29,778.7,778.7,2700.0
2015-11-19 15:40:00,778.5,779.32,778.46,779.01,5472.0,778.5,779.32,778.46,779.01,5472.0
2015-11-19 15:50:00,778.95,779.58,778.71,778.71,5741.0,778.95,779.58,778.71,778.71,5741.0
2015-11-20 09:30:00,784.36,785.84,782.76,782.76,11254.0,784.36,785.84,782.76,782.76,11254.0
2015-11-20 09:40:00,784.22,784.22,780.19,780.56,1500.0,784.22,784.22,780.19,780.56,1500.0
2015-11-20 09:50:00,782.81,782.81,781.77,781.89,700.0,782.81,782.81,781.77,781.89,700.0
2015-11-20 10:00:00,781.68,782.42,780.25,780.62,4519.0,781.68,782.42,780.25,780.62,4519.0
2015-11-20 10:10:00,781.0,783.04,780.35,782.93,4265.0,781.0,783.04,780.35,782.93,4265.0
2015-11-20 10:20:00,782.81,782.99,781.63,782.99,2100.0,782.81,782.99,781.63,782.99,2100.0
2015-11-20 10:30:00,782.54,784.5,782.54,784.5,2200.0,782.54,784.5,782.54,784.5,2200.0
2015-11-20 10:40:00,784.5,784.5,782.7,783.21,1900.0,784.5,784.5,782.7,783.21,1900.0
2015-11-20 10:50:00,783.93,784.14,782.56,782.6,3058.0,783.93,784.14,782.56,782.6,3058.0
2015-11-20 11:00:00,782.66,783.87,782.03,782.03,1950.0,782.66,783.87,782.03,782.03,1950.0
2015-11-20 11:10:00,782.54,783.93,782.27,783.12,3627.0,782.54,783.93,782.27,783.12,3627.0
2015-11-20 11:20:00,783.21,783.21,781.98,781.98,1000.0,783.21,783.21,781.98,781.98,1000.0
2015-11-20 11:30:00,781.97,782.41,781.7,781.96,900.0,781.97,782.41,781.7,781.96,900.0
2015-11-20 11:40:00,781.72,782.52,781.21,781.94,3577.0,781.72,782.52,781.21,781.94,3577.0
2015-11-20 11:50:00,781.99,783.88,781.3,783.88,2196.0,781.99,783.88,781.3,783.88,2196.0
2015-11-20 12:00:00,783.9,783.9,783.32,783.78,1031.0,783.9,783.9,783.32,783.78,1031.0
2015-11-20 12:10:00,783.48,783.48,782.25,782.25,1600.0,783.48,783.48,782.25,782.25,1600.0
2015-11-20 12:20:00,782.25,782.83,781.95,782.61,1700.0,782.25,782.83,781.95,782.61,1700.0
2015-11-20 12:30:00,783.48,784.41,783.48,783.57,2891.0,783.48,784.41,783.48,783.57,2891.0
2015-11-20 12:40:00,783.0,783.96,782.65,782.91,4974.0,783.0,783.96,782.65,782.91,4974.0
2015-11-20 12:50:00,782.92,783.1,782.36,782.36,822.0,782.92,783.1,782.36,782.36,822.0
2015-11-20 13:00:00,783.17,783.57,782.33,782.36,4420.0,783.17,783.57,782.33,782.36,4420.0
2015-11-20 13:10:00,781.73,781.84,780.98,781.39,4400.0,781.73,781.84,780.98,781.39,4400.0
2015-11-20 13:20:00,781.75,782.58,781.17,782.23,2822.0,781.75,782.58,781.17,782.23,2822.0
2015-11-20 13:30:00,781.92,782.05,780.59,780.59,2400.0,781.92,782.05,780.59,780.59,2400.0
2015-11-20 13:40:00,780.58,781.2,780.58,781.2,400.0,780.58,781.2,780.58,781.2,400.0
2015-11-20 13:50:00,781.1,781.77,780.71,781.77,1447.0,781.1,781.77,780.71,781.77,1447.0
2015-11-20 14:00:00,781.97,783.27,781.97,783.27,1100.0,781.97,783.27,781.97,783.27,1100.0
2015-11-20 14:10:00,783.95,784.33,782.84,783.1,2127.0,783.95,784.33,782.84,783.1,2127.0
2015-11-20 14:20:00,783.5,783.54,782.58,782.83,2448.0,783.5,783.54,782.58,782.83,2448.0
2015-11-20 14:30:00,782.63,784.2,782.38,784.15,5574.0,782.63,784.2,782.38,784.15,5574.0
2015-11-20 14:40:00,783.88,783.88,783.46,783.81,1502.0,783.88,783.88,783.46,783.81,1502.0
2015-11-20 14:50:00,783.83,783.83,782.18,782.36,3774.0,783.83,783.83,782.18,782.36,3774.0
2015-11-20 15:00:00,782.39,783.55,782.39,783.01,5647.0,782.39,783.55,782.39,783.01,5647.0
2015-11-20 15:10:00,782.81,783.14,782.51,782.51,2600.0,782.81,783.14,782.51,782.51,2600.0
2015-11-20 15:20:00,782.38,783.87,782.38,783.36,3829.0,782.38,783.87,782.38,783.36,3829.0
2015-11-20 15:30:00,783.36,783.62,783.21,783.54,2609.0,783.36,783.62,783.21,783.54,2609.0
2015-11-20 15:40:00,783.97,784.98,783.65,784.06,10485.0,783.97,784.98,783.65,784.06,10485.0
2015-11-20 15:50:00,784.16,784.32,783.19,784.15,12607.0,784.16,784.32,783.19,784.15,12607.0
2015-11-23 09:30:00,783.35,785.0,778.94,778.95,4457.0,783.35,785.0,778.94,778.95,4457.0
2015-11-23 09:40:00,780.87,784.41,780.55,784.41,600.0,780.87,784.41,780.55,784.41,600.0
2015-11-23 09:50:00,784.12,784.33,780.09,783.74,2515.0,784.12,784.33,780.09,783.74,2515.0
2015-11-23 10:00:00,780.36,783.99,780.36,783.85,1801.0,780.36,783.99,780.36,783.85,1801.0
2015-11-23 10:10:00,784.79,787.98,784.79,787.46,2175.0,784.79,787.98,784.79,787.46,2175.0
2015-11-23 10:20:00,787.0,787.53,785.37,785.37,1000.0,787.0,787.53,785.37,785.37,1000.0
2015-11-23 10:30:00,785.51,786.78,784.82,784.85,907.0,785.51,786.78,784.82,784.85,907.0
2015-11-23 10:40:00,785.61,786.12,785.6,785.6,700.0,785.61,786.12,785.6,785.6,700.0
2015-11-23 10:50:00,785.49,785.59,782.88,782.88,2400.0,785.49,785.59,782.88,782.88,2400.0
2015-11-23 11:00:00,783.72,784.68,783.1,783.9,4858.0,783.72,784.68,783.1,783.9,4858.0
2015-11-23 11:10:00,784.56,784.56,783.34,783.34,300.0,784.56,784.56,783.34,783.34,300.0
2015-11-23 11:20:00,783.91,784.4,783.62,784.4,1700.0,783.91,784.4,783.62,784.4,1700.0
2015-11-23 11:30:00,784.01,784.62,783.41,783.41,3400.0,784.01,784.62,783.41,783.41,3400.0
2015-11-23 11:40:00,783.52,784.03,783.28,783.83,2720.0,783.52,784.03,783.28,783.83,2720.0
2015-11-23 11:50:00,784.39,784.4,783.69,783.69,300.0,784.39,784.4,783.69,783.69,300.0
2015-11-23 12:00:00,783.86,783.95,783.0,783.19,1000.0,783.86,783.95,783.0,783.19,1000.0
2015-11-23 12:10:00,782.81,783.03,782.3,782.3,970.0,782.81,783.03,782.3,782.3,970.0
2015-11-23 12:20:00,782.31,782.38,780.71,780.83,2192.0,782.31,782.38,780.71,780.83,2192.0
2015-11-23 12:30:00,780.88,780.88,780.57,780.57,800.0,780.88,780.88,780.57,780.57,800.0
2015-11-23 12:40:00,780.95,781.92,780.76,781.92,2100.0,780.95,781.92,780.76,781.92,2100.0
2015-11-23 12:50:00,782.27,783.37,782.27,783.1,746.0,782.27,783.37,782.27,783.1,746.0
2015-11-23 13:00:00,783.45,783.45,782.82,783.4,2200.0,783.45,783.45,782.82,783.4,2200.0
2015-11-23 13:10:00,783.25,783.25,781.99,782.38,1100.0,783.25,783.25,781.99,782.38,1100.0
2015-11-23 13:20:00,781.94,781.94,780.52,780.56,2151.0,781.94,781.94,780.52,780.56,2151.0
2015-11-23 13:30:00,780.7,781.76,780.7,781.5,2200.0,780.7,781.76,780.7,781.5,2200.0
2015-11-23 13:40:00,781.88,782.32,781.88,782.26,800.0,781.88,782.32,781.88,782.26,800.0
2015-11-23 13:50:00,781.7,782.02,780.47,780.95,1400.0,781.7,782.02,780.47,780.95,1400.0
2015-11-23 14:00:00,780.45,780.45,779.37,779.4,2200.0,780.45,780.45,779.37,779.4,2200.0
2015-11-23 14:10:00,779.73,779.73,778.05,778.34,1607.0,779.73,779.73,778.05,778.34,1607.0
2015-11-23 14:20:00,777.77,777.85,777.43,777.43,400.0,777.77,777.85,777.43,777.43,400.0
2015-11-23 14:30:00,777.41,778.13,777.31,777.66,4100.0,777.41,778.13,777.31,777.66,4100.0
2015-11-23 14:40:00,777.62,777.7,776.35,777.49,4100.0,777.62,777.7,776.35,777.49,4100.0
2015-11-23 14:50:00,778.6,779.89,778.54,779.84,2000.0,778.6,779.89,778.54,779.84,2000.0
2015-11-23 15:00:00,780.67,782.0,780.57,782.0,3600.0,780.67,782.0,780.57,782.0,3600.0
2015-11-23 15:10:00,781.86,782.11,780.98,781.91,2490.0,781.86,782.11,780.98,781.91,2490.0
2015-11-23 15:20:00,781.9,783.16,781.9,782.94,800.0,781.9,783.16,781.9,782.94,800.0
2015-11-23 15:30:00,782.67,783.36,782.19,782.82,5265.0,782.67,783.36,782.19,782.82,5265.0
2015-11-23 15:40:00,782.26,782.26,780.77,780.77,3400.0,782.26,782.26,780.77,780.77,3400.0
2015-11-23 15:50:00,780.99,781.85,780.77,781.45,9550.0,780.99,781.85,780.77,781.45,9550.0
2015-11-24 09:30:00,777.12,778.9,776.27,776.71,2937.0,777.12,778.9,776.27,776.71,2937.0
2015-11-24 09:40:00,777.61,777.61,774.96,775.63,5023.0,777.61,777.61,774.96,775.63,5023.0
2015-11-24 09:50:00,775.63,778.28,775.63,777.24,1500.0,775.63,778.28,775.63,777.24,1500.0
2015-11-24 10:00:00,776.03,777.37,776.02,777.37,200.0,776.03,777.37,776.02,777.37,200.0
2015-11-24 10:10:00,776.26,776.26,775.01,775.01,914.0,776.26,776.26,775.01,775.01,914.0
2015-11-24 10:20:00,776.0,778.27,776.0,777.49,1600.0,776.0,778.27,776.0,777.49,1600.0
2015-11-24 10:30:00,777.42,777.42,774.27,774.65,2530.0,777.42,777.42,774.27,774.65,2530.0
2015-11-24 10:40:00,774.7,775.87,774.69,774.82,2200.0,774.7,775.87,774.69,774.82,2200.0
2015-11-24 10:50:00,775.37,775.46,774.74,775.38,1000.0,775.37,775.46,774.74,775.38,1000.0
2015-11-24 11:00:00,775.18,775.25,773.25,773.35,4615.0,775.18,775.25,773.25,773.35,4615.0
2015-11-24 11:10:00,773.02,773.87,772.1,772.37,2498.0,773.02,773.87,772.1,772.37,2498.0
2015-11-24 11:20:00,771.77,775.06,771.74,774.84,4394.0,771.77,775.06,771.74,774.84,4394.0
2015-11-24 11:30:00,776.09,776.64,774.73,775.74,1673.0,776.09,776.64,774.73,775.74,1673.0
2015-11-24 11:40:00,776.01,776.01,775.75,775.75,300.0,776.01,776.01,775.75,775.75,300.0
2015-11-24 11:50:00,776.36,777.13,775.71,777.13,1086.0,776.36,777.13,775.71,777.13,1086.0
2015-11-24 12:00:00,777.14,777.46,775.98,775.98,1267.0,777.14,777.46,775.98,775.98,1267.0
2015-11-24 12:10:00,776.44,777.05,776.42,776.42,1400.0,776.44,777.05,776.42,776.42,1400.0
2015-11-24 12:20:00,776.33,777.05,776.28,777.05,800.0,776.33,777.05,776.28,777.05,800.0
2015-11-24 12:30:00,777.38,777.61,777.38,777.44,500.0,777.38,777.61,777.38,777.44,500.0
2015-11-24 12:40:00,777.6,777.89,777.21,777.64,1700.0,777.6,777.89,777.21,777.64,1700.0
2015-11-24 12:50:00,777.55,779.1,777.55,778.84,1650.0,777.55,779.1,777.55,778.84,1650.0
2015-11-24 13:00:00,779.25,781.45,779.25,781.45,1200.0,779.25,781.45,779.25,781.45,1200.0
2015-11-24 13:10:00,782.06,782.07,779.83,780.45,2300.0,782.06,782.07,779.83,780.45,2300.0
2015-11-24 13:20:00,780.32,782.3,780.32,782.27,2103.0,780.32,782.3,780.32,782.27,2103.0
2015-11-24 13:30:00,782.7,782.7,782.37,782.68,300.0,782.7,782.7,782.37,782.68,300.0
2015-11-24 13:40:00,782.19,782.19,780.55,781.39,1500.0,782.19,782.19,780.55,781.39,1500.0
2015-11-24 13:50:00,781.12,781.21,780.24,780.24,600.0,781.12,781.21,780.24,780.24,600.0
2015-11-24 14:00:00,780.95,781.26,779.5,780.88,3625.0,780.95,781.26,779.5,780.88,3625.0
2015-11-24 14:10:00,781.1,781.7,780.24,781.42,5500.0,781.1,781.7,780.24,781.42,5500.0
2015-11-24 14:20:00,781.04,781.92,781.04,781.92,1400.0,781.04,781.92,781.04,781.92,1400.0
2015-11-24 14:30:00,781.26,781.26,780.93,781.24,1800.0,781.26,781.26,780.93,781.24,1800.0
2015-11-24 14:40:00,780.32,781.53,780.28,781.26,2011.0,780.32,781.53,780.28,781.26,2011.0
2015-11-24 14:50:00,781.57,782.23,781.0,782.23,1299.0,781.57,782.23,781.0,782.23,1299.0
2015-11-24 15:00:00,782.23,782.23,780.79,781.9,3336.0,782.23,782.23,780.79,781.9,3336.0
2015-11-24 15:10:00,781.89,782.02,781.21,782.01,3016.0,781.89,782.02,781.21,782.01,3016.0
2015-11-24 15:20:00,782.0,782.17,780.87,781.0,1900.0,782.0,782.17,780.87,781.0,1900.0
2015-11-24 15:30:00,781.61,781.71,779.28,779.28,2400.0,781.61,781.71,779.28,779.28,2400.0
2015-11-24 15:40:00,780.06,780.58,779.25,779.25,6122.0,780.06,780.58,779.25,779.25,6122.0
2015-11-24 15:50:00,779.0,780.55,778.69,779.78,13340.0,779.0,780.55,778.69,779.78,13340.0
2015-11-25 09:30:00,778.93,783.65,778.93,783.65,1978.0,778.93,783.65,778.93,783.65,1978.0
2015-11-25 09:40:00,782.67,785.94,781.83,785.47,2700.0,782.67,785.94,781.83,785.47,2700.0
2015-11-25 09:50:00,784.38,788.3,784.38,788.3,4229.0,784.38,788.3,784.38,788.3,4229.0
2015-11-25 10:00:00,788.02,788.02,788.0,788.0,600.0,788.02,788.02,788.0,788.0,600.0
2015-11-25 10:10:00,787.75,787.75,785.15,785.7,3200.0,787.75,787.75,785.15,785.7,3200.0
2015-11-25 10:20:00,785.92,785.92,785.14,785.46,2400.0,785.92,785.92,785.14,785.46,2400.0
2015-11-25 10:30:00,785.91,787.2,785.91,786.72,1084.0,785.91,787.2,785.91,786.72,1084.0
2015-11-25 10:40:00,786.94,788.23,786.93,787.44,1800.0,786.94,788.23,786.93,787.44,1800.0
2015-11-25 10:50:00,787.84,789.57,787.83,789.46,1120.0,787.84,789.57,787.83,789.46,1120.0
2015-11-25 11:00:00,789.46,789.46,788.16,788.4,5241.0,789.46,789.46,788.16,788.4,5241.0
2015-11-25 11:10:00,788.43,789.0,788.01,789.0,3100.0,788.43,789.0,788.01,789.0,3100.0
2015-11-25 11:20:00,789.06,789.53,789.06,789.3,1620.0,789.06,789.53,789.06,789.3,1620.0
2015-11-25 11:30:00,788.78,788.78,788.62,788.62,553.0,788.78,788.78,788.62,788.62,553.0
2015-11-25 11:40:00,789.11,789.17,788.18,788.18,1100.0,789.11,789.17,788.18,788.18,1100.0
2015-11-25 11:50:00,788.2,788.9,788.2,788.36,1200.0,788.2,788.9,788.2,788.36,1200.0
2015-11-25 12:00:00,788.92,789.65,788.53,789.61,6486.0,788.92,789.65,788.53,789.61,6486.0
2015-11-25 12:10:00,789.33,789.39,789.16,789.39,700.0,789.33,789.39,789.16,789.39,700.0
2015-11-25 12:20:00,789.88,789.88,789.18,789.18,500.0,789.88,789.88,789.18,789.18,500.0
2015-11-25 12:30:00,788.52,789.05,788.52,789.05,837.0,788.52,789.05,788.52,789.05,837.0
2015-11-25 12:40:00,788.96,788.99,788.9,788.98,2092.0,788.96,788.99,788.9,788.98,2092.0
2015-11-25 12:50:00,789.31,790.04,789.31,790.04,1110.0,789.31,790.04,789.31,790.04,1110.0
2015-11-25 13:00:00,789.88,789.88,788.75,789.65,2721.0,789.88,789.88,788.75,789.65,2721.0
2015-11-25 13:10:00,789.7,789.7,788.67,788.67,800.0,789.7,789.7,788.67,788.67,800.0
2015-11-25 13:20:00,788.95,789.23,788.65,788.76,1900.0,788.95,789.23,788.65,788.76,1900.0
2015-11-25 13:30:00,788.89,788.89,788.8,788.8,200.0,788.89,788.89,788.8,788.8,200.0
2015-11-25 13:40:00,788.81,789.17,788.43,789.17,1200.0,788.81,789.17,788.43,789.17,1200.0
2015-11-25 13:50:00,789.2,790.29,789.02,790.29,1500.0,789.2,790.29,789.02,790.29,1500.0
2015-11-25 14:00:00,790.23,790.67,789.86,789.86,832.0,790.23,790.67,789.86,789.86,832.0
2015-11-25 14:10:00,790.09,790.23,790.09,790.23,200.0,790.09,790.23,790.09,790.23,200.0
2015-11-25 14:20:00,789.78,789.78,789.02,789.53,722.0,789.78,789.78,789.02,789.53,722.0
2015-11-25 14:30:00,789.27,789.34,788.32,788.32,2733.0,789.27,789.34,788.32,788.32,2733.0
2015-11-25 14:40:00,788.58,788.93,788.24,788.24,1800.0,788.58,788.93,788.24,788.24,1800.0
2015-11-25 14:50:00,788.52,788.52,788.05,788.08,1400.0,788.52,788.52,788.05,788.08,1400.0
2015-11-25 15:00:00,788.37,788.95,788.19,788.94,1100.0,788.37,788.95,788.19,788.94,1100.0
2015-11-25 15:10:00,789.37,789.61,788.49,788.51,1000.0,789.37,789.61,788.49,788.51,1000.0
2015-11-25 15:20:00,788.51,789.48,788.07,789.48,1900.0,788.51,789.48,788.07,789.48,1900.0
2015-11-25 15:30:00,789.5,789.51,787.74,788.14,3395.0,789.5,789.51,787.74,788.14,3395.0
2015-11-25 15:40:00,787.88,787.88,786.36,786.75,2879.0,787.88,787.88,786.36,786.75,2879.0
2015-11-25 15:50:00,786.49,786.94,785.74,786.07,11396.0,786.49,786.94,785.74,786.07,11396.0
2015-11-27 09:30:00,784.98,786.71,783.33,786.71,2154.0,784.98,786.71,783.33,786.71,2154.0
2015-11-27 09:40:00,785.9,786.02,783.15,783.8,1900.0,785.9,786.02,783.15,783.8,1900.0
2015-11-27 09:50:00,783.57,784.61,783.57,783.97,2600.0,783.57,784.61,783.57,783.97,2600.0
2015-11-27 10:00:00,783.67,784.14,782.23,783.35,1100.0,783.67,784.14,782.23,783.35,1100.0
2015-11-27 10:10:00,782.28,782.49,781.75,781.75,1200.0,782.28,782.49,781.75,781.75,1200.0
2015-11-27 10:20:00,782.29,783.29,782.29,782.75,900.0,782.29,783.29,782.29,782.75,900.0
2015-11-27 10:30:00,783.4,786.0,783.1,786.0,1900.0,783.4,786.0,783.1,786.0,1900.0
2015-11-27 10:40:00,785.59,786.87,785.52,785.81,2000.0,785.59,786.87,785.52,785.81,2000.0
2015-11-27 10:50:00,785.98,787.0,785.97,786.5,1000.0,785.98,787.0,785.97,786.5,1000.0
2015-11-27 11:00:00,787.08,789.5,787.08,789.45,2500.0,787.08,789.5,787.08,789.45,2500.0
2015-11-27 11:10:00,788.86,789.0,788.33,789.0,1400.0,788.86,789.0,788.33,789.0,1400.0
2015-11-27 11:20:00,789.43,789.48,785.34,785.45,5000.0,789.43,789.48,785.34,785.45,5000.0
2015-11-27 11:30:00,784.87,786.79,784.87,786.79,1800.0,784.87,786.79,784.87,786.79,1800.0
2015-11-27 11:40:00,787.28,787.28,784.85,785.32,5700.0,787.28,787.28,784.85,785.32,5700.0
2015-11-27 11:50:00,785.0,785.8,783.28,783.28,4000.0,785.0,785.8,783.28,783.28,4000.0
2015-11-27 12:00:00,783.22,783.26,782.14,783.25,2560.0,783.22,783.26,782.14,783.25,2560.0
2015-11-27 12:10:00,783.49,785.95,783.45,785.7,6200.0,783.49,785.95,783.45,785.7,6200.0
2015-11-27 12:20:00,785.9,786.66,783.6,783.6,5100.0,785.9,786.66,783.6,783.6,5100.0
2015-11-27 12:30:00,784.32,786.2,783.73,785.84,4878.0,784.32,786.2,783.73,785.84,4878.0
2015-11-27 12:40:00,786.0,787.36,784.02,784.73,4673.0,786.0,787.36,784.02,784.73,4673.0
2015-11-27 12:50:00,783.49,787.03,783.49,785.93,5337.0,783.49,787.03,783.49,785.93,5337.0
2015-11-30 09:30:00,786.39,793.82,784.12,787.2,9085.0,786.39,793.82,784.12,787.2,9085.0
2015-11-30 09:40:00,787.52,787.59,784.14,784.14,2648.0,787.52,787.59,784.14,784.14,2648.0
2015-11-30 09:50:00,785.54,785.54,782.43,782.43,3713.0,785.54,785.54,782.43,782.43,3713.0
2015-11-30 10:00:00,781.25,783.72,780.12,783.72,2604.0,781.25,783.72,780.12,783.72,2604.0
2015-11-30 10:10:00,783.49,783.49,781.06,782.12,700.0,783.49,783.49,781.06,782.12,700.0
2015-11-30 10:20:00,782.13,785.37,782.13,785.37,3660.0,782.13,785.37,782.13,785.37,3660.0
2015-11-30 10:30:00,785.49,787.3,784.79,786.12,5494.0,785.49,787.3,784.79,786.12,5494.0
2015-11-30 10:40:00,786.09,786.09,784.1,784.19,4411.0,786.09,786.09,784.1,784.19,4411.0
2015-11-30 10:50:00,784.1,785.27,784.1,784.81,800.0,784.1,785.27,784.1,784.81,800.0
2015-11-30 11:00:00,785.22,785.38,784.01,784.69,3000.0,785.22,785.38,784.01,784.69,3000.0
2015-11-30 11:10:00,784.81,785.22,783.72,783.77,2500.0,784.81,785.22,783.72,783.77,2500.0
2015-11-30 11:20:00,783.77,784.28,780.52,780.8,9307.0,783.77,784.28,780.52,780.8,9307.0
2015-11-30 11:30:00,780.36,780.6,780.27,780.52,1719.0,780.36,780.6,780.27,780.52,1719.0
2015-11-30 11:40:00,780.49,781.72,780.49,781.11,3100.0,780.49,781.72,780.49,781.11,3100.0
2015-11-30 11:50:00,780.33,781.05,779.73,779.73,2800.0,780.33,781.05,779.73,779.73,2800.0
2015-11-30 12:00:00,779.25,780.67,778.87,780.67,3200.0,779.25,780.67,778.87,780.67,3200.0
2015-11-30 12:10:00,780.76,782.29,779.98,782.26,4222.0,780.76,782.29,779.98,782.26,4222.0
2015-11-30 12:20:00,781.79,783.48,781.0,783.0,5913.0,781.79,783.48,781.0,783.0,5913.0
2015-11-30 12:30:00,783.44,783.45,782.28,782.28,4915.0,783.44,783.45,782.28,782.28,4915.0
2015-11-30 12:40:00,782.68,784.79,782.12,783.97,3351.0,782.68,784.79,782.12,783.97,3351.0
2015-11-30 12:50:00,784.86,785.96,784.45,785.32,5150.0,784.86,785.96,784.45,785.32,5150.0
2015-11-30 13:00:00,784.98,785.63,784.4,785.05,3896.0,784.98,785.63,784.4,785.05,3896.0
2015-11-30 13:10:00,785.05,785.7,785.05,785.16,2800.0,785.05,785.7,785.05,785.16,2800.0
2015-11-30 13:20:00,785.13,786.31,785.13,786.31,800.0,785.13,786.31,785.13,786.31,800.0
2015-11-30 13:30:00,785.85,786.92,785.84,786.92,2000.0,785.85,786.92,785.84,786.92,2000.0
2015-11-30 13:40:00,787.0,788.01,787.0,788.01,1331.0,787.0,788.01,787.0,788.01,1331.0
2015-11-30 13:50:00,788.5,790.46,788.48,790.05,3430.0,788.5,790.46,788.48,790.05,3430.0
2015-11-30 14:00:00,789.64,789.89,786.55,787.78,2000.0,789.64,789.89,786.55,787.78,2000.0
2015-11-30 14:10:00,788.13,788.13,786.94,787.89,3634.0,788.13,788.13,786.94,787.89,3634.0
2015-11-30 14:20:00,787.89,788.32,786.99,787.76,2700.0,787.89,788.32,786.99,787.76,2700.0
2015-11-30 14:30:00,787.73,788.89,787.68,788.53,3390.0,787.73,788.89,787.68,788.53,3390.0
2015-11-30 14:40:00,788.58,789.13,787.27,787.28,1280.0,788.58,789.13,787.27,787.28,1280.0
2015-11-30 14:50:00,788.2,788.21,785.67,785.67,5326.0,788.2,788.21,785.67,785.67,5326.0
2015-11-30 15:00:00,786.09,786.44,784.97,786.44,3232.0,786.09,786.44,784.97,786.44,3232.0
2015-11-30 15:10:00,787.2,787.2,785.67,785.67,3032.0,787.2,787.2,785.67,785.67,3032.0
2015-11-30 15:20:00,786.06,786.24,785.67,786.0,3459.0,786.06,786.24,785.67,786.0,3459.0
2015-11-30 15:30:00,786.18,787.42,785.88,787.16,7500.0,786.18,787.42,785.88,787.16,7500.0
2015-11-30 15:40:00,786.9,787.13,784.19,785.22,18227.0,786.9,787.13,784.19,785.22,18227.0
2015-11-30 15:50:00,785.14,786.2,785.0,785.57,20275.0,785.14,786.2,785.0,785.57,20275.0
2015-12-01 09:30:00,786.04,790.6,786.04,790.6,5494.0,786.04,790.6,786.04,790.6,5494.0
2015-12-01 09:40:00,788.19,792.42,787.63,792.07,4274.0,788.19,792.42,787.63,792.07,4274.0
2015-12-01 09:50:00,791.26,791.66,788.08,788.08,3903.0,791.26,791.66,788.08,788.08,3903.0
2015-12-01 10:00:00,788.79,788.79,785.24,785.28,3203.0,788.79,788.79,785.24,785.28,3203.0
2015-12-01 10:10:00,785.08,785.17,780.89,780.93,5670.0,785.08,785.17,780.89,780.93,5670.0
2015-12-01 10:20:00,781.96,782.8,780.56,782.8,4758.0,781.96,782.8,780.56,782.8,4758.0
2015-12-01 10:30:00,782.82,783.56,780.8,782.0,10374.0,782.82,783.56,780.8,782.0,10374.0
2015-12-01 10:40:00,782.0,782.45,781.37,782.45,2100.0,782.0,782.45,781.37,782.45,2100.0
2015-12-01 10:50:00,782.05,782.43,781.29,781.67,2968.0,782.05,782.43,781.29,781.67,2968.0
2015-12-01 11:00:00,781.29,781.83,779.7,779.7,2200.0,781.29,781.83,779.7,779.7,2200.0
2015-12-01 11:10:00,778.72,778.94,777.24,778.78,7381.0,778.72,778.94,777.24,778.78,7381.0
2015-12-01 11:20:00,778.78,778.78,777.14,777.51,1300.0,778.78,778.78,777.14,777.51,1300.0
2015-12-01 11:30:00,777.51,777.51,775.75,775.75,1600.0,777.51,777.51,775.75,775.75,1600.0
2015-12-01 11:40:00,775.23,778.48,775.23,778.06,2800.0,775.23,778.48,775.23,778.06,2800.0
2015-12-01 11:50:00,778.49,779.77,778.35,778.63,2400.0,778.49,779.77,778.35,778.63,2400.0
2015-12-01 12:00:00,778.66,779.95,778.56,779.01,3102.0,778.66,779.95,778.56,779.01,3102.0
2015-12-01 12:10:00,779.59,779.74,779.15,779.15,1200.0,779.59,779.74,779.15,779.15,1200.0
2015-12-01 12:20:00,779.15,780.36,779.15,779.99,1923.0,779.15,780.36,779.15,779.99,1923.0
2015-12-01 12:30:00,779.37,779.94,779.04,779.07,700.0,779.37,779.94,779.04,779.07,700.0
2015-12-01 12:40:00,779.97,780.35,779.97,780.35,1100.0,779.97,780.35,779.97,780.35,1100.0
2015-12-01 12:50:00,780.35,781.13,779.71,780.57,2906.0,780.35,781.13,779.71,780.57,2906.0
2015-12-01 13:00:00,780.05,780.05,778.64,778.68,2556.0,780.05,780.05,778.64,778.68,2556.0
2015-12-01 13:10:00,778.61,778.94,778.14,778.78,2089.0,778.61,778.94,778.14,778.78,2089.0
2015-12-01 13:20:00,778.35,778.35,777.49,778.09,700.0,778.35,778.35,777.49,778.09,700.0
2015-12-01 13:30:00,775.8,776.53,775.8,776.0,600.0,775.8,776.53,775.8,776.0,600.0
2015-12-01 13:40:00,776.48,777.65,775.0,775.27,5989.0,776.48,777.65,775.0,775.27,5989.0
2015-12-01 13:50:00,775.73,776.32,775.1,775.23,1300.0,775.73,776.32,775.1,775.23,1300.0
2015-12-01 14:00:00,776.31,777.06,774.79,775.48,14728.0,776.31,777.06,774.79,775.48,14728.0
2015-12-01 14:10:00,775.12,775.44,773.78,774.92,4100.0,775.12,775.44,773.78,774.92,4100.0
2015-12-01 14:20:00,774.91,779.35,774.91,778.32,3887.0,774.91,779.35,774.91,778.32,3887.0
2015-12-01 14:30:00,779.05,779.05,778.34,778.34,600.0,779.05,779.05,778.34,778.34,600.0
2015-12-01 14:40:00,778.0,778.0,776.75,777.07,1100.0,778.0,778.0,776.75,777.07,1100.0
2015-12-01 14:50:00,777.16,778.77,777.15,778.3,1951.0,777.16,778.77,777.15,778.3,1951.0
2015-12-01 15:00:00,777.45,778.36,777.04,778.36,3300.0,777.45,778.36,777.04,778.36,3300.0
2015-12-01 15:10:00,777.48,778.58,777.02,778.34,2000.0,777.48,778.58,777.02,778.34,2000.0
2015-12-01 15:20:00,778.54,778.54,777.9,778.12,2400.0,778.54,778.54,777.9,778.12,2400.0
2015-12-01 15:30:00,777.9,779.28,777.88,777.88,5800.0,777.9,779.28,777.88,777.88,5800.0
2015-12-01 15:40:00,778.0,779.83,778.0,779.42,6465.0,778.0,779.83,778.0,779.42,6465.0
2015-12-01 15:50:00,778.84,779.62,778.09,778.5,14379.0,778.84,779.62,778.09,778.5,14379.0
2015-12-02 09:30:00,780.06,786.29,779.02,781.74,4050.0,780.06,786.29,779.02,781.74,4050.0
2015-12-02 09:40:00,781.45,782.92,781.0,781.0,2700.0,781.45,782.92,781.0,781.0,2700.0
2015-12-02 09:50:00,781.46,781.47,779.94,779.94,3300.0,781.46,781.47,779.94,779.94,3300.0
2015-12-02 10:00:00,780.33,782.03,780.15,780.53,3003.0,780.33,782.03,780.15,780.53,3003.0
2015-12-02 10:10:00,779.19,781.1,779.19,781.1,1438.0,779.19,781.1,779.19,781.1,1438.0
2015-12-02 10:20:00,779.66,780.58,779.66,780.52,700.0,779.66,780.58,779.66,780.52,700.0
2015-12-02 10:30:00,779.09,781.8,779.09,781.0,15538.0,779.09,781.8,779.09,781.0,15538.0
2015-12-02 10:40:00,780.86,781.3,780.29,780.4,2107.0,780.86,781.3,780.29,780.4,2107.0
2015-12-02 10:50:00,779.75,781.4,779.75,780.29,1400.0,779.75,781.4,779.75,780.29,1400.0
2015-12-02 11:00:00,779.95,780.32,776.53,777.68,6208.0,779.95,780.32,776.53,777.68,6208.0
2015-12-02 11:10:00,778.35,778.93,776.16,776.58,1500.0,778.35,778.93,776.16,776.58,1500.0
2015-12-02 11:20:00,776.49,776.49,776.48,776.48,200.0,776.49,776.49,776.48,776.48,200.0
2015-12-02 11:30:00,775.8,776.37,775.75,776.37,700.0,775.8,776.37,775.75,776.37,700.0
2015-12-02 11:40:00,776.73,776.73,775.74,776.0,7845.0,776.73,776.73,775.74,776.0,7845.0
2015-12-02 11:50:00,775.43,776.09,774.45,774.45,2200.0,775.43,776.09,774.45,774.45,2200.0
2015-12-02 12:00:00,774.66,776.37,774.47,775.53,7479.0,774.66,776.37,774.47,775.53,7479.0
2015-12-02 12:10:00,775.33,775.33,773.65,773.65,1631.0,775.33,775.33,773.65,773.65,1631.0
2015-12-02 12:20:00,773.87,775.13,772.67,774.44,9773.0,773.87,775.13,772.67,774.44,9773.0
2015-12-02 12:30:00,774.41,774.78,773.42,774.57,2700.0,774.41,774.78,773.42,774.57,2700.0
2015-12-02 12:40:00,774.5,775.04,773.67,773.67,800.0,774.5,775.04,773.67,773.67,800.0
2015-12-02 12:50:00,773.66,773.79,772.42,772.42,1300.0,773.66,773.79,772.42,772.42,1300.0
2015-12-02 13:00:00,772.43,772.9,771.59,772.7,3684.0,772.43,772.9,771.59,772.7,3684.0
2015-12-02 13:10:00,772.72,773.25,771.47,772.08,5453.0,772.72,773.25,771.47,772.08,5453.0
2015-12-02 13:20:00,772.07,772.73,771.94,772.23,3756.0,772.07,772.73,771.94,772.23,3756.0
2015-12-02 13:30:00,772.01,772.01,770.89,771.34,1696.0,772.01,772.01,770.89,771.34,1696.0
2015-12-02 13:40:00,771.54,771.54,770.01,770.01,4000.0,771.54,771.54,770.01,770.01,4000.0
2015-12-02 13:50:00,770.1,770.52,768.59,769.04,8210.0,770.1,770.52,768.59,769.04,8210.0
2015-12-02 14:00:00,768.64,768.89,767.73,767.81,2707.0,768.64,768.89,767.73,767.81,2707.0
2015-12-02 14:10:00,767.9,769.4,767.76,769.33,3900.0,767.9,769.4,767.76,769.33,3900.0
2015-12-02 14:20:00,769.59,770.88,769.59,769.92,1900.0,769.59,770.88,769.59,769.92,1900.0
2015-12-02 14:30:00,770.21,770.6,769.05,769.99,3198.0,770.21,770.6,769.05,769.99,3198.0
2015-12-02 14:40:00,769.26,770.34,769.21,769.89,2392.0,769.26,770.34,769.21,769.89,2392.0
2015-12-02 14:50:00,769.2,769.95,768.99,769.59,2100.0,769.2,769.95,768.99,769.59,2100.0
2015-12-02 15:00:00,769.99,771.34,769.54,770.88,7300.0,769.99,771.34,769.54,770.88,7300.0
2015-12-02 15:10:00,770.8,773.43,770.8,773.18,6200.0,770.8,773.43,770.8,773.18,6200.0
2015-12-02 15:20:00,772.96,773.36,770.9,770.91,4555.0,772.96,773.36,770.9,770.91,4555.0
2015-12-02 15:30:00,770.92,770.92,768.3,768.78,13600.0,770.92,770.92,768.3,768.78,13600.0
2015-12-02 15:40:00,768.79,770.26,767.0,767.29,15582.0,768.79,770.26,767.0,767.29,15582.0
2015-12-02 15:50:00,767.43,769.66,767.43,769.56,28810.0,767.43,769.66,767.43,769.56,28810.0
2015-12-03 09:30:00,770.37,770.9,768.14,769.5,4189.0,770.37,770.9,768.14,769.5,4189.0
2015-12-03 09:40:00,768.43,769.02,767.11,767.31,4031.0,768.43,769.02,767.11,767.31,4031.0
2015-12-03 09:50:00,766.65,768.5,766.03,768.09,5714.0,766.65,768.5,766.03,768.09,5714.0
2015-12-03 10:00:00,768.34,768.34,765.25,765.25,3515.0,768.34,768.34,765.25,765.25,3515.0
2015-12-03 10:10:00,764.49,766.0,762.98,765.26,7497.0,764.49,766.0,762.98,765.26,7497.0
2015-12-03 10:20:00,764.55,767.04,763.65,765.84,2100.0,764.55,767.04,763.65,765.84,2100.0
2015-12-03 10:30:00,766.77,766.77,764.72,764.72,1794.0,766.77,766.77,764.72,764.72,1794.0
2015-12-03 10:40:00,764.81,766.49,764.13,766.49,2735.0,764.81,766.49,764.13,766.49,2735.0
2015-12-03 10:50:00,766.5,766.7,764.31,764.31,1300.0,766.5,766.7,764.31,764.31,1300.0
2015-12-03 11:00:00,764.14,766.49,764.14,766.49,4115.0,764.14,766.49,764.14,766.49,4115.0
2015-12-03 11:10:00,767.11,768.59,767.04,767.84,2470.0,767.11,768.59,767.04,767.84,2470.0
2015-12-03 11:20:00,768.4,768.4,766.53,766.53,3600.0,768.4,768.4,766.53,766.53,3600.0
2015-12-03 11:30:00,766.62,767.1,764.65,764.65,1574.0,766.62,767.1,764.65,764.65,1574.0
2015-12-03 11:40:00,764.76,765.78,764.31,764.49,2660.0,764.76,765.78,764.31,764.49,2660.0
2015-12-03 11:50:00,764.66,766.63,764.66,766.63,1900.0,764.66,766.63,764.66,766.63,1900.0
2015-12-03 12:00:00,766.48,767.82,765.56,765.57,3204.0,766.48,767.82,765.56,765.57,3204.0
2015-12-03 12:10:00,764.9,765.5,764.76,764.95,3100.0,764.9,765.5,764.76,764.95,3100.0
2015-12-03 12:20:00,764.91,765.31,764.76,764.76,2920.0,764.91,765.31,764.76,764.76,2920.0
2015-12-03 12:30:00,764.14,764.27,762.23,763.28,1800.0,764.14,764.27,762.23,763.28,1800.0
2015-12-03 12:40:00,763.68,764.64,762.92,764.25,6428.0,763.68,764.64,762.92,764.25,6428.0
2015-12-03 12:50:00,764.28,764.48,763.44,764.04,11296.0,764.28,764.48,763.44,764.04,11296.0
2015-12-03 13:00:00,763.7,764.14,762.51,762.51,2300.0,763.7,764.14,762.51,762.51,2300.0
2015-12-03 13:10:00,762.47,763.45,762.25,763.04,2200.0,762.47,763.45,762.25,763.04,2200.0
2015-12-03 13:20:00,763.05,764.69,763.05,763.83,2600.0,763.05,764.69,763.05,763.83,2600.0
2015-12-03 13:30:00,763.18,763.5,761.51,761.7,1920.0,763.18,763.5,761.51,761.7,1920.0
2015-12-03 13:40:00,761.5,762.28,760.25,760.51,3059.0,761.5,762.28,760.25,760.51,3059.0
2015-12-03 13:50:00,760.01,760.14,758.54,759.26,4800.0,760.01,760.14,758.54,759.26,4800.0
2015-12-03 14:00:00,758.75,759.32,758.6,759.17,1404.0,758.75,759.32,758.6,759.17,1404.0
2015-12-03 14:10:00,759.25,760.19,758.05,759.43,3184.0,759.25,760.19,758.05,759.43,3184.0
2015-12-03 14:20:00,758.59,758.89,756.65,757.91,5500.0,758.59,758.89,756.65,757.91,5500.0
2015-12-03 14:30:00,756.83,757.09,754.52,755.59,5647.0,756.83,757.09,754.52,755.59,5647.0
2015-12-03 14:40:00,755.12,755.27,753.08,754.91,4517.0,755.12,755.27,753.08,754.91,4517.0
2015-12-03 14:50:00,754.79,755.46,754.16,755.46,3800.0,754.79,755.46,754.16,755.46,3800.0
2015-12-03 15:00:00,755.04,757.51,755.03,756.24,4797.0,755.04,757.51,755.03,756.24,4797.0
2015-12-03 15:10:00,756.16,756.28,753.5,754.43,5263.0,756.16,756.28,753.5,754.43,5263.0
2015-12-03 15:20:00,755.46,756.26,754.28,754.67,9318.0,755.46,756.26,754.28,754.67,9318.0
2015-12-03 15:30:00,755.01,756.38,753.44,756.21,6055.0,755.01,756.38,753.44,756.21,6055.0
2015-12-03 15:40:00,756.21,756.35,755.04,755.95,9519.0,756.21,756.35,755.04,755.95,9519.0
2015-12-03 15:50:00,755.95,757.6,755.81,757.37,16828.0,755.95,757.6,755.81,757.37,16828.0
2015-12-04 09:30:00,759.59,759.59,754.24,757.49,6729.0,759.59,759.59,754.24,757.49,6729.0
2015-12-04 09:40:00,757.03,759.02,757.01,758.47,8879.0,757.03,759.02,757.01,758.47,8879.0
2015-12-04 09:50:00,757.96,757.96,756.41,757.4,3750.0,757.96,757.96,756.41,757.4,3750.0
2015-12-04 10:00:00,757.5,758.49,756.56,756.67,5631.0,757.5,758.49,756.56,756.67,5631.0
2015-12-04 10:10:00,756.9,758.68,756.44,758.59,5500.0,756.9,758.68,756.44,758.59,5500.0
2015-12-04 10:20:00,759.01,759.48,758.4,759.02,5014.0,759.01,759.48,758.4,759.02,5014.0
2015-12-04 10:30:00,758.47,760.46,758.41,760.29,5480.0,758.47,760.46,758.41,760.29,5480.0
2015-12-04 10:40:00,760.32,760.6,759.51,760.02,6217.0,760.32,760.6,759.51,760.02,6217.0
2015-12-04 10:50:00,760.34,760.88,759.72,760.78,11200.0,760.34,760.88,759.72,760.78,11200.0
2015-12-04 11:00:00,760.54,761.42,760.17,760.29,4510.0,760.54,761.42,760.17,760.29,4510.0
2015-12-04 11:10:00,760.28,760.96,759.3,759.57,23925.0,760.28,760.96,759.3,759.57,23925.0
2015-12-04 11:20:00,759.77,760.48,757.97,758.53,13939.0,759.77,760.48,757.97,758.53,13939.0
2015-12-04 11:30:00,757.34,758.69,757.33,758.39,3632.0,757.34,758.69,757.33,758.39,3632.0
2015-12-04 11:40:00,758.04,758.12,756.5,756.86,7106.0,758.04,758.12,756.5,756.86,7106.0
2015-12-04 11:50:00,756.26,757.01,755.49,756.3,5115.0,756.26,757.01,755.49,756.3,5115.0
2015-12-04 12:00:00,756.03,757.39,755.95,756.73,2400.0,756.03,757.39,755.95,756.73,2400.0
2015-12-04 12:10:00,756.67,757.7,755.89,756.43,3800.0,756.67,757.7,755.89,756.43,3800.0
2015-12-04 12:20:00,756.28,757.78,755.79,755.79,1300.0,756.28,757.78,755.79,755.79,1300.0
2015-12-04 12:30:00,756.54,759.02,756.54,759.02,4430.0,756.54,759.02,756.54,759.02,4430.0
2015-12-04 12:40:00,758.76,759.25,758.25,758.25,5500.0,758.76,759.25,758.25,758.25,5500.0
2015-12-04 12:50:00,757.86,758.96,757.59,758.32,5885.0,757.86,758.96,757.59,758.32,5885.0
2015-12-04 13:00:00,758.33,761.12,758.33,760.76,6630.0,758.33,761.12,758.33,760.76,6630.0
2015-12-04 13:10:00,760.76,761.65,760.49,760.78,4298.0,760.76,761.65,760.49,760.78,4298.0
2015-12-04 13:20:00,760.73,760.75,760.1,760.11,500.0,760.73,760.75,760.1,760.11,500.0
2015-12-04 13:30:00,759.92,760.0,758.96,759.37,2950.0,759.92,760.0,758.96,759.37,2950.0
2015-12-04 13:40:00,758.82,758.82,757.19,757.19,2100.0,758.82,758.82,757.19,757.19,2100.0
2015-12-04 13:50:00,757.83,757.83,757.07,757.08,400.0,757.83,757.83,757.07,757.08,400.0
2015-12-04 14:00:00,757.73,759.5,757.35,759.5,7386.0,757.73,759.5,757.35,759.5,7386.0
2015-12-04 14:10:00,759.21,759.67,758.75,758.75,6108.0,759.21,759.67,758.75,758.75,6108.0
2015-12-04 14:20:00,758.74,759.23,758.49,758.99,3000.0,758.74,759.23,758.49,758.99,3000.0
2015-12-04 14:30:00,759.2,759.72,758.01,758.01,8793.0,759.2,759.72,758.01,758.01,8793.0
2015-12-04 14:40:00,758.02,759.79,758.02,759.29,5645.0,758.02,759.79,758.02,759.29,5645.0
2015-12-04 14:50:00,759.06,759.37,758.65,758.82,6200.0,759.06,759.37,758.65,758.82,6200.0
2015-12-04 15:00:00,759.2,759.94,758.77,759.94,8728.0,759.2,759.94,758.77,759.94,8728.0
2015-12-04 15:10:00,759.85,760.05,759.41,759.41,5113.0,759.85,760.05,759.41,759.41,5113.0
2015-12-04 15:20:00,759.35,759.78,758.82,759.37,4935.0,759.35,759.78,758.82,759.37,4935.0
2015-12-04 15:30:00,759.19,759.85,759.03,759.7,5300.0,759.19,759.85,759.03,759.7,5300.0
2015-12-04 15:40:00,759.93,760.0,758.95,760.0,22028.0,759.93,760.0,758.95,760.0,22028.0
2015-12-04 15:50:00,760.19,761.03,759.9,760.55,57988.0,760.19,761.03,759.9,760.55,57988.0
2015-12-07 09:30:00,760.0,763.31,760.0,761.22,29795.0,760.0,763.31,760.0,761.22,29795.0
2015-12-07 09:40:00,761.16,761.39,756.32,756.32,5437.0,761.16,761.39,756.32,756.32,5437.0
2015-12-07 09:50:00,756.53,757.54,756.0,756.57,3716.0,756.53,757.54,756.0,756.57,3716.0
2015-12-07 10:00:00,757.93,760.02,757.29,759.52,6527.0,757.93,760.02,757.29,759.52,6527.0
2015-12-07 10:10:00,757.82,759.7,757.82,758.96,2600.0,757.82,759.7,757.82,758.96,2600.0
2015-12-07 10:20:00,759.12,759.76,757.36,757.44,3525.0,759.12,759.76,757.36,757.44,3525.0
2015-12-07 10:30:00,757.44,757.84,756.56,756.56,8040.0,757.44,757.84,756.56,756.56,8040.0
2015-12-07 10:40:00,756.56,757.16,755.87,756.64,10090.0,756.56,757.16,755.87,756.64,10090.0
2015-12-07 10:50:00,756.03,756.35,755.37,755.79,7882.0,756.03,756.35,755.37,755.79,7882.0
2015-12-07 11:00:00,755.19,755.19,752.15,752.62,8200.0,755.19,755.19,752.15,752.62,8200.0
2015-12-07 11:10:00,752.95,753.01,750.98,751.04,2120.0,752.95,753.01,750.98,751.04,2120.0
2015-12-07 11:20:00,751.59,752.03,750.9,750.91,6020.0,751.59,752.03,750.9,750.91,6020.0
2015-12-07 11:30:00,750.86,751.44,750.39,750.39,5569.0,750.86,751.44,750.39,750.39,5569.0
2015-12-07 11:40:00,750.34,753.82,750.31,753.45,4742.0,750.34,753.82,750.31,753.45,4742.0
2015-12-07 11:50:00,754.47,758.55,754.46,757.34,9180.0,754.47,758.55,754.46,757.34,9180.0
2015-12-07 12:00:00,757.3,758.22,756.42,757.05,4623.0,757.3,758.22,756.42,757.05,4623.0
2015-12-07 12:10:00,757.08,757.45,756.33,757.0,2278.0,757.08,757.45,756.33,757.0,2278.0
2015-12-07 12:20:00,756.65,756.95,755.2,756.94,3300.0,756.65,756.95,755.2,756.94,3300.0
2015-12-07 12:30:00,755.98,756.09,753.87,753.87,2300.0,755.98,756.09,753.87,753.87,2300.0
2015-12-07 12:40:00,753.73,755.23,752.39,754.52,7447.0,753.73,755.23,752.39,754.52,7447.0
2015-12-07 12:50:00,754.95,754.95,753.5,753.5,3947.0,754.95,754.95,753.5,753.5,3947.0
2015-12-07 13:00:00,754.11,755.18,752.78,755.13,10410.0,754.11,755.18,752.78,755.13,10410.0
2015-12-07 13:10:00,755.0,755.06,753.37,754.6,2000.0,755.0,755.06,753.37,754.6,2000.0
2015-12-07 13:20:00,754.56,755.44,753.96,755.13,5898.0,754.56,755.44,753.96,755.13,5898.0
2015-12-07 13:30:00,754.87,754.87,754.24,754.25,1000.0,754.87,754.87,754.24,754.25,1000.0
2015-12-07 13:40:00,754.36,754.75,753.09,753.62,3200.0,754.36,754.75,753.09,753.62,3200.0
2015-12-07 13:50:00,753.02,753.68,752.24,753.67,4600.0,753.02,753.68,752.24,753.67,4600.0
2015-12-07 14:00:00,754.38,755.01,753.34,753.38,2374.0,754.38,755.01,753.34,753.38,2374.0
2015-12-07 14:10:00,753.34,754.03,749.09,749.52,11730.0,753.34,754.03,749.09,749.52,11730.0
2015-12-07 14:20:00,749.95,750.79,749.35,750.61,6035.0,749.95,750.79,749.35,750.61,6035.0
2015-12-07 14:30:00,750.32,752.37,749.85,752.37,6851.0,750.32,752.37,749.85,752.37,6851.0
2015-12-07 14:40:00,751.95,752.43,749.0,749.0,3900.0,751.95,752.43,749.0,749.0,3900.0
2015-12-07 14:50:00,749.28,750.82,748.56,750.15,3172.0,749.28,750.82,748.56,750.15,3172.0
2015-12-07 15:00:00,751.0,751.15,749.96,751.15,4640.0,751.0,751.15,749.96,751.15,4640.0
2015-12-07 15:10:00,751.24,752.29,750.54,752.29,3000.0,751.24,752.29,750.54,752.29,3000.0
2015-12-07 15:20:00,752.79,754.16,752.29,752.37,8115.0,752.79,754.16,752.29,752.37,8115.0
2015-12-07 15:30:00,752.91,754.1,752.6,753.01,12514.0,752.91,754.1,752.6,753.01,12514.0
2015-12-07 15:40:00,753.11,754.14,752.67,753.88,14100.0,753.11,754.14,752.67,753.88,14100.0
2015-12-07 15:50:00,753.9,753.9,751.59,753.07,21051.0,753.9,753.9,751.59,753.07,21051.0
2015-12-08 09:30:00,768.37,768.37,754.87,764.45,18410.0,768.37,768.37,754.87,764.45,18410.0
2015-12-08 09:40:00,767.62,783.47,764.6,781.9,33488.0,767.62,783.47,764.6,781.9,33488.0
2015-12-08 09:50:00,781.6,786.78,778.62,779.25,28615.0,781.6,786.78,778.62,779.25,28615.0
2015-12-08 10:00:00,780.55,780.55,769.95,774.75,21690.0,780.55,780.55,769.95,774.75,21690.0
2015-12-08 10:10:00,774.44,776.99,774.11,776.88,9032.0,774.44,776.99,774.11,776.88,9032.0
2015-12-08 10:20:00,775.02,775.04,766.44,769.59,14023.0,775.02,775.04,766.44,769.59,14023.0
2015-12-08 10:30:00,770.33,774.45,768.78,772.5,6822.0,770.33,774.45,768.78,772.5,6822.0
2015-12-08 10:40:00,775.04,777.51,773.93,776.25,8487.0,775.04,777.51,773.93,776.25,8487.0
2015-12-08 10:50:00,775.85,777.0,775.71,777.0,1480.0,775.85,777.0,775.71,777.0,1480.0
2015-12-08 11:00:00,778.07,782.83,778.01,782.83,8728.0,778.07,782.83,778.01,782.83,8728.0
2015-12-08 11:10:00,781.91,788.14,781.91,787.87,6609.0,781.91,788.14,781.91,787.87,6609.0
2015-12-08 11:20:00,788.07,789.0,786.54,786.54,7685.0,788.07,789.0,786.54,786.54,7685.0
2015-12-08 11:30:00,786.54,786.71,785.99,786.42,2800.0,786.54,786.71,785.99,786.42,2800.0
2015-12-08 11:40:00,785.59,787.77,785.37,786.21,3622.0,785.59,787.77,785.37,786.21,3622.0
2015-12-08 11:50:00,786.25,786.25,784.07,784.18,9420.0,786.25,786.25,784.07,784.18,9420.0
2015-12-08 12:00:00,784.93,785.03,782.78,784.35,4300.0,784.93,785.03,782.78,784.35,4300.0
2015-12-08 12:10:00,783.99,785.68,782.97,784.69,5635.0,783.99,785.68,782.97,784.69,5635.0
2015-12-08 12:20:00,784.93,785.25,784.05,785.01,2935.0,784.93,785.25,784.05,785.01,2935.0
2015-12-08 12:30:00,785.12,785.3,784.1,784.82,5200.0,785.12,785.3,784.1,784.82,5200.0
2015-12-08 12:40:00,784.98,785.99,784.55,785.57,9815.0,784.98,785.99,784.55,785.57,9815.0
2015-12-08 12:50:00,785.45,786.34,785.11,785.49,5503.0,785.45,786.34,785.11,785.49,5503.0
2015-12-08 13:00:00,785.21,787.27,785.21,787.27,5311.0,785.21,787.27,785.21,787.27,5311.0
2015-12-08 13:10:00,787.76,787.96,784.36,785.38,9900.0,787.76,787.96,784.36,785.38,9900.0
2015-12-08 13:20:00,784.35,785.2,784.0,784.78,6300.0,784.35,785.2,784.0,784.78,6300.0
2015-12-08 13:30:00,785.39,786.57,785.06,785.16,2812.0,785.39,786.57,785.06,785.16,2812.0
2015-12-08 13:40:00,785.72,786.87,785.43,785.63,4300.0,785.72,786.87,785.43,785.63,4300.0
2015-12-08 13:50:00,785.71,787.07,785.71,786.66,1700.0,785.71,787.07,785.71,786.66,1700.0
2015-12-08 14:00:00,786.91,789.93,786.7,789.06,14933.0,786.91,789.93,786.7,789.06,14933.0
2015-12-08 14:10:00,789.23,790.32,789.23,790.19,7355.0,789.23,790.32,789.23,790.19,7355.0
2015-12-08 14:20:00,790.0,792.13,790.0,791.95,5754.0,790.0,792.13,790.0,791.95,5754.0
2015-12-08 14:30:00,791.93,794.5,791.93,794.5,10089.0,791.93,794.5,791.93,794.5,10089.0
2015-12-08 14:40:00,794.31,796.47,794.1,794.45,11412.0,794.31,796.47,794.1,794.45,11412.0
2015-12-08 14:50:00,794.9,795.06,789.09,790.06,9034.0,794.9,795.06,789.09,790.06,9034.0
2015-12-08 15:00:00,790.0,795.0,789.49,794.98,15508.0,790.0,795.0,789.49,794.98,15508.0
2015-12-08 15:10:00,794.28,794.98,791.99,792.92,6915.0,794.28,794.98,791.99,792.92,6915.0
2015-12-08 15:20:00,792.64,794.58,790.97,794.15,9644.0,792.64,794.58,790.97,794.15,9644.0
2015-12-08 15:30:00,794.21,796.99,792.92,792.92,9545.0,794.21,796.99,792.92,792.92,9545.0
2015-12-08 15:40:00,793.46,797.71,791.91,797.03,21062.0,793.46,797.71,791.91,797.03,21062.0
2015-12-08 15:50:00,797.09,798.6,794.97,795.94,39801.0,797.09,798.6,794.97,795.94,39801.0
2015-12-09 09:30:00,794.0,800.87,790.21,794.12,9920.0,794.0,800.87,790.21,794.12,9920.0
2015-12-09 09:40:00,792.37,793.42,791.6,793.03,5078.0,792.37,793.42,791.6,793.03,5078.0
2015-12-09 09:50:00,793.28,793.47,787.96,791.3,8619.0,793.28,793.47,787.96,791.3,8619.0
2015-12-09 10:00:00,791.28,791.82,789.09,790.16,7930.0,791.28,791.82,789.09,790.16,7930.0
2015-12-09 10:10:00,790.31,791.78,789.74,790.73,4798.0,790.31,791.78,789.74,790.73,4798.0
2015-12-09 10:20:00,790.86,791.93,790.3,790.36,4203.0,790.86,791.93,790.3,790.36,4203.0
2015-12-09 10:30:00,791.09,791.76,790.16,791.43,6277.0,791.09,791.76,790.16,791.43,6277.0
2015-12-09 10:40:00,791.51,794.22,791.45,793.12,12358.0,791.51,794.22,791.45,793.12,12358.0
2015-12-09 10:50:00,793.53,794.67,792.61,794.5,26961.0,793.53,794.67,792.61,794.5,26961.0
2015-12-09 11:00:00,794.22,796.51,793.99,795.56,61123.0,794.22,796.51,793.99,795.56,61123.0
2015-12-09 11:10:00,795.33,795.58,793.7,794.65,15361.0,795.33,795.58,793.7,794.65,15361.0
2015-12-09 11:20:00,795.0,797.0,794.61,796.82,15067.0,795.0,797.0,794.61,796.82,15067.0
2015-12-09 11:30:00,796.59,797.25,793.16,793.82,4358.0,796.59,797.25,793.16,793.82,4358.0
2015-12-09 11:40:00,793.29,793.78,791.46,791.96,8850.0,793.29,793.78,791.46,791.96,8850.0
2015-12-09 11:50:00,791.8,792.54,789.64,789.64,4313.0,791.8,792.54,789.64,789.64,4313.0
2015-12-09 12:00:00,789.0,790.98,789.0,790.98,2004.0,789.0,790.98,789.0,790.98,2004.0
2015-12-09 12:10:00,790.67,791.0,788.0,788.13,2100.0,790.67,791.0,788.0,788.13,2100.0
2015-12-09 12:20:00,788.0,788.0,783.0,783.0,3201.0,788.0,788.0,783.0,783.0,3201.0
2015-12-09 12:30:00,782.44,783.25,779.87,779.87,2500.0,782.44,783.25,779.87,779.87,2500.0
2015-12-09 12:40:00,778.64,782.27,778.64,782.27,5400.0,778.64,782.27,778.64,782.27,5400.0
2015-12-09 12:50:00,782.39,783.9,781.16,781.16,2400.0,782.39,783.9,781.16,781.16,2400.0
2015-12-09 13:00:00,782.15,782.98,781.39,782.18,6784.0,782.15,782.98,781.39,782.18,6784.0
2015-12-09 13:10:00,781.99,784.38,781.89,783.86,4500.0,781.99,784.38,781.89,783.86,4500.0
2015-12-09 13:20:00,784.67,784.67,782.18,782.18,1500.0,784.67,784.67,782.18,782.18,1500.0
2015-12-09 13:30:00,782.49,782.49,780.49,782.05,4951.0,782.49,782.49,780.49,782.05,4951.0
2015-12-09 13:40:00,782.06,782.3,781.01,781.13,1500.0,782.06,782.3,781.01,781.13,1500.0
2015-12-09 13:50:00,782.28,784.26,781.83,784.26,4635.0,782.28,784.26,781.83,784.26,4635.0
2015-12-09 14:00:00,783.1,783.79,781.48,781.64,2514.0,783.1,783.79,781.48,781.64,2514.0
2015-12-09 14:10:00,781.5,782.23,779.3,780.87,5754.0,781.5,782.23,779.3,780.87,5754.0
2015-12-09 14:20:00,780.85,783.39,779.21,783.37,4040.0,780.85,783.39,779.21,783.37,4040.0
2015-12-09 14:30:00,783.37,783.37,780.86,781.11,5800.0,783.37,783.37,780.86,781.11,5800.0
2015-12-09 14:40:00,780.84,780.84,777.48,777.71,3800.0,780.84,780.84,777.48,777.71,3800.0
2015-12-09 14:50:00,777.9,778.06,775.66,776.01,8120.0,777.9,778.06,775.66,776.01,8120.0
2015-12-09 15:00:00,775.5,778.69,775.5,777.34,10763.0,775.5,778.69,775.5,777.34,10763.0
2015-12-09 15:10:00,777.62,779.81,777.62,779.57,7213.0,777.62,779.81,777.62,779.57,7213.0
2015-12-09 15:20:00,779.22,781.82,779.1,780.78,7066.0,779.22,781.82,779.1,780.78,7066.0
2015-12-09 15:30:00,780.77,785.39,780.77,782.91,12258.0,780.77,785.39,780.77,782.91,12258.0
2015-12-09 15:40:00,782.8,783.27,781.93,781.93,12612.0,782.8,783.27,781.93,781.93,12612.0
2015-12-09 15:50:00,781.93,783.78,781.92,783.39,37908.0,781.93,783.78,781.92,783.39,37908.0
2015-12-10 09:30:00,786.09,786.09,782.74,782.74,2375.0,786.09,786.09,782.74,782.74,2375.0
2015-12-10 09:40:00,783.1,784.91,782.51,784.01,2005.0,783.1,784.91,782.51,784.01,2005.0
2015-12-10 09:50:00,783.29,784.76,780.57,780.57,4956.0,783.29,784.76,780.57,780.57,4956.0
2015-12-10 10:00:00,781.3,782.46,780.27,782.46,6900.0,781.3,782.46,780.27,782.46,6900.0
2015-12-10 10:10:00,781.97,783.75,780.71,783.75,3600.0,781.97,783.75,780.71,783.75,3600.0
2015-12-10 10:20:00,783.67,785.0,783.67,785.0,1200.0,783.67,785.0,783.67,785.0,1200.0
2015-12-10 10:30:00,784.37,785.98,784.17,785.0,7390.0,784.37,785.98,784.17,785.0,7390.0
2015-12-10 10:40:00,785.0,786.31,784.39,785.88,18407.0,785.0,786.31,784.39,785.88,18407.0
2015-12-10 10:50:00,785.18,785.18,780.61,781.22,5700.0,785.18,785.18,780.61,781.22,5700.0
2015-12-10 11:00:00,781.2,782.46,781.2,782.46,1300.0,781.2,782.46,781.2,782.46,1300.0
2015-12-10 11:10:00,782.21,782.37,781.24,781.97,2263.0,782.21,782.37,781.24,781.97,2263.0
2015-12-10 11:20:00,782.4,783.31,781.95,782.18,2423.0,782.4,783.31,781.95,782.18,2423.0
2015-12-10 11:30:00,782.15,782.59,781.3,781.63,1050.0,782.15,782.59,781.3,781.63,1050.0
2015-12-10 11:40:00,781.66,781.66,779.29,780.41,2776.0,781.66,781.66,779.29,780.41,2776.0
2015-12-10 11:50:00,780.61,780.61,779.51,779.52,900.0,780.61,780.61,779.51,779.52,900.0
2015-12-10 12:00:00,779.51,780.69,777.83,778.33,3279.0,779.51,780.69,777.83,778.33,3279.0
2015-12-10 12:10:00,778.37,778.37,777.16,777.72,1686.0,778.37,778.37,777.16,777.72,1686.0
2015-12-10 12:20:00,777.68,778.8,777.46,778.8,800.0,777.68,778.8,777.46,778.8,800.0
2015-12-10 12:30:00,778.52,780.97,778.52,779.39,2135.0,778.52,780.97,778.52,779.39,2135.0
2015-12-10 12:40:00,779.81,780.72,779.81,780.36,1000.0,779.81,780.72,779.81,780.36,1000.0
2015-12-10 12:50:00,781.0,782.89,781.0,782.89,1400.0,781.0,782.89,781.0,782.89,1400.0
2015-12-10 13:00:00,782.92,784.49,782.14,782.14,4500.0,782.92,784.49,782.14,782.14,4500.0
2015-12-10 13:10:00,782.14,782.82,781.26,782.65,2000.0,782.14,782.82,781.26,782.65,2000.0
2015-12-10 13:20:00,782.21,783.27,781.45,781.94,4268.0,782.21,783.27,781.45,781.94,4268.0
2015-12-10 13:30:00,781.61,782.58,781.61,782.45,2532.0,781.61,782.58,781.61,782.45,2532.0
2015-12-10 13:40:00,782.91,782.98,781.92,782.66,1380.0,782.91,782.98,781.92,782.66,1380.0
2015-12-10 13:50:00,782.94,782.97,780.98,780.98,2455.0,782.94,782.97,780.98,780.98,2455.0
2015-12-10 14:00:00,780.26,781.7,780.26,781.6,3605.0,780.26,781.7,780.26,781.6,3605.0
2015-12-10 14:10:00,781.48,781.68,779.85,780.26,2708.0,781.48,781.68,779.85,780.26,2708.0
2015-12-10 14:20:00,779.84,780.39,778.29,779.71,3710.0,779.84,780.39,778.29,779.71,3710.0
2015-12-10 14:30:00,780.01,780.18,779.78,779.91,1777.0,780.01,780.18,779.78,779.91,1777.0
2015-12-10 14:40:00,780.02,782.66,779.8,782.09,4101.0,780.02,782.66,779.8,782.09,4101.0
2015-12-10 14:50:00,781.96,782.36,781.03,781.96,1320.0,781.96,782.36,781.03,781.96,1320.0
2015-12-10 15:00:00,781.96,781.99,779.63,780.1,3503.0,781.96,781.99,779.63,780.1,3503.0
2015-12-10 15:10:00,780.28,780.37,778.47,778.47,3905.0,780.28,780.37,778.47,778.47,3905.0
2015-12-10 15:20:00,778.02,779.26,777.69,779.26,2673.0,778.02,779.26,777.69,779.26,2673.0
2015-12-10 15:30:00,779.21,780.03,778.69,780.03,2600.0,779.21,780.03,778.69,780.03,2600.0
2015-12-10 15:40:00,780.02,780.42,775.99,776.99,7951.0,780.02,780.42,775.99,776.99,7951.0
2015-12-10 15:50:00,777.05,778.75,775.64,778.28,11592.0,777.05,778.75,775.64,778.28,11592.0
2015-12-11 09:30:00,765.0,773.85,760.45,770.3,9435.0,765.0,773.85,760.45,770.3,9435.0
2015-12-11 09:40:00,765.16,774.14,765.16,774.14,3621.0,765.16,774.14,765.16,774.14,3621.0
2015-12-11 09:50:00,773.59,773.59,771.01,772.3,457.0,773.59,773.59,771.01,772.3,457.0
2015-12-11 10:00:00,772.86,774.89,771.85,773.24,2562.0,772.86,774.89,771.85,773.24,2562.0
2015-12-11 10:10:00,773.32,774.31,773.32,774.06,1519.0,773.32,774.31,773.32,774.06,1519.0
2015-12-11 10:20:00,773.75,774.14,773.52,773.91,1400.0,773.75,774.14,773.52,773.91,1400.0
2015-12-11 10:30:00,773.52,773.93,770.0,770.0,4348.0,773.52,773.93,770.0,770.0,4348.0
2015-12-11 10:40:00,770.42,770.62,769.17,769.56,3710.0,770.42,770.62,769.17,769.56,3710.0
2015-12-11 10:50:00,769.58,769.86,768.18,768.29,920.0,769.58,769.86,768.18,768.29,920.0
2015-12-11 11:00:00,767.56,768.7,767.3,768.45,1500.0,767.56,768.7,767.3,768.45,1500.0
2015-12-11 11:10:00,766.11,768.33,766.02,768.33,1700.0,766.11,768.33,766.02,768.33,1700.0
2015-12-11 11:20:00,768.29,768.41,764.98,765.02,3984.0,768.29,768.41,764.98,765.02,3984.0
2015-12-11 11:30:00,764.86,765.95,764.86,765.18,700.0,764.86,765.95,764.86,765.18,700.0
2015-12-11 11:40:00,764.6,767.14,764.6,766.48,1003.0,764.6,767.14,764.6,766.48,1003.0
2015-12-11 11:50:00,767.08,767.43,765.31,765.31,3700.0,767.08,767.43,765.31,765.31,3700.0
2015-12-11 12:00:00,766.6,766.6,763.1,763.54,1900.0,766.6,766.6,763.1,763.54,1900.0
2015-12-11 12:10:00,763.8,763.99,762.01,762.79,2813.0,763.8,763.99,762.01,762.79,2813.0
2015-12-11 12:20:00,762.5,762.5,757.96,759.57,5939.0,762.5,762.5,757.96,759.57,5939.0
2015-12-11 12:30:00,759.93,760.45,759.88,760.27,1200.0,759.93,760.45,759.88,760.27,1200.0
2015-12-11 12:40:00,760.45,760.45,759.05,759.06,2747.0,760.45,760.45,759.05,759.06,2747.0
2015-12-11 12:50:00,759.26,761.0,759.01,761.0,4100.0,759.26,761.0,759.01,761.0,4100.0
2015-12-11 13:00:00,761.07,764.97,760.97,764.87,1873.0,761.07,764.97,760.97,764.87,1873.0
2015-12-11 13:10:00,763.29,764.88,763.29,764.77,1000.0,763.29,764.88,763.29,764.77,1000.0
2015-12-11 13:20:00,764.98,765.09,761.53,762.77,1800.0,764.98,765.09,761.53,762.77,1800.0
2015-12-11 13:30:00,762.92,762.92,759.59,760.85,2100.0,762.92,762.92,759.59,760.85,2100.0
2015-12-11 13:40:00,761.59,762.86,759.73,762.86,4986.0,761.59,762.86,759.73,762.86,4986.0
2015-12-11 13:50:00,762.47,763.04,761.36,762.13,600.0,762.47,763.04,761.36,762.13,600.0
2015-12-11 14:00:00,763.0,763.31,761.7,761.7,1080.0,763.0,763.31,761.7,761.7,1080.0
2015-12-11 14:10:00,763.21,763.54,762.17,762.39,1608.0,763.21,763.54,762.17,762.39,1608.0
2015-12-11 14:20:00,763.59,763.59,760.0,760.61,6046.0,763.59,763.59,760.0,760.61,6046.0
2015-12-11 14:30:00,761.16,761.68,760.35,760.68,2600.0,761.16,761.68,760.35,760.68,2600.0
2015-12-11 14:40:00,760.64,760.98,759.11,759.5,3100.0,760.64,760.98,759.11,759.5,3100.0
2015-12-11 14:50:00,759.61,759.74,757.81,757.81,3400.0,759.61,759.74,757.81,757.81,3400.0
2015-12-11 15:00:00,758.44,758.53,756.02,756.43,4800.0,758.44,758.53,756.02,756.43,4800.0
2015-12-11 15:10:00,756.23,756.8,751.0,752.12,18660.0,756.23,756.8,751.0,752.12,18660.0
2015-12-11 15:20:00,751.28,752.95,749.02,751.75,9018.0,751.28,752.95,749.02,751.75,9018.0
2015-12-11 15:30:00,750.95,754.06,750.95,752.65,6312.0,750.95,754.06,750.95,752.65,6312.0
2015-12-11 15:40:00,753.59,756.97,751.56,756.97,14916.0,753.59,756.97,751.56,756.97,14916.0
2015-12-11 15:50:00,757.4,757.75,755.05,755.66,16705.0,757.4,757.75,755.05,755.66,16705.0
2015-12-14 09:30:00,755.88,759.5,755.59,759.5,4939.0,755.88,759.5,755.59,759.5,4939.0
2015-12-14 09:40:00,758.43,760.27,758.42,760.25,3310.0,758.43,760.27,758.42,760.25,3310.0
2015-12-14 09:50:00,759.71,759.71,758.0,758.0,3100.0,759.71,759.71,758.0,758.0,3100.0
2015-12-14 10:00:00,756.91,759.13,756.11,759.13,3791.0,756.91,759.13,756.11,759.13,3791.0
2015-12-14 10:10:00,758.29,759.9,755.28,759.9,1549.0,758.29,759.9,755.28,759.9,1549.0
2015-12-14 10:20:00,758.93,758.93,757.03,757.03,1400.0,758.93,758.93,757.03,757.03,1400.0
2015-12-14 10:30:00,755.25,757.84,754.07,757.84,3110.0,755.25,757.84,754.07,757.84,3110.0
2015-12-14 10:40:00,757.0,757.36,756.55,756.55,2200.0,757.0,757.36,756.55,756.55,2200.0
2015-12-14 10:50:00,755.22,755.22,754.46,755.12,3388.0,755.22,755.22,754.46,755.12,3388.0
2015-12-14 11:00:00,754.51,755.56,753.78,753.78,1600.0,754.51,755.56,753.78,753.78,1600.0
2015-12-14 11:10:00,753.69,753.8,751.43,751.68,2360.0,753.69,753.8,751.43,751.68,2360.0
2015-12-14 11:20:00,752.35,753.41,751.79,752.22,1904.0,752.35,753.41,751.79,752.22,1904.0
2015-12-14 11:30:00,751.65,751.96,748.03,749.04,3500.0,751.65,751.96,748.03,749.04,3500.0
2015-12-14 11:40:00,748.86,749.43,748.62,748.62,720.0,748.86,749.43,748.62,748.62,720.0
2015-12-14 11:50:00,749.38,753.81,749.38,753.81,2984.0,749.38,753.81,749.38,753.81,2984.0
2015-12-14 12:00:00,754.07,754.07,751.56,751.56,870.0,754.07,754.07,751.56,751.56,870.0
2015-12-14 12:10:00,754.73,758.66,753.75,758.66,3403.0,754.73,758.66,753.75,758.66,3403.0
2015-12-14 12:20:00,756.92,758.45,756.62,756.62,2841.0,756.92,758.45,756.62,756.62,2841.0
2015-12-14 12:30:00,757.25,757.87,757.25,757.85,900.0,757.25,757.87,757.25,757.85,900.0
2015-12-14 12:40:00,756.62,757.73,755.29,755.29,2200.0,756.62,757.73,755.29,755.29,2200.0
2015-12-14 12:50:00,756.56,758.26,756.37,757.78,2300.0,756.56,758.26,756.37,757.78,2300.0
2015-12-14 13:00:00,757.78,757.78,757.2,757.2,500.0,757.78,757.78,757.2,757.2,500.0
2015-12-14 13:10:00,756.78,756.78,755.96,755.96,800.0,756.78,756.78,755.96,755.96,800.0
2015-12-14 13:20:00,755.06,755.06,754.56,754.56,400.0,755.06,755.06,754.56,754.56,400.0
2015-12-14 13:30:00,754.1,754.1,751.19,751.19,2280.0,754.1,754.1,751.19,751.19,2280.0
2015-12-14 13:40:00,750.55,750.88,750.05,750.73,1400.0,750.55,750.88,750.05,750.73,1400.0
2015-12-14 13:50:00,750.4,752.83,750.4,752.61,4510.0,750.4,752.83,750.4,752.61,4510.0
2015-12-14 14:00:00,752.83,752.83,750.7,752.23,2310.0,752.83,752.83,750.7,752.23,2310.0
2015-12-14 14:10:00,752.74,753.69,752.63,752.63,900.0,752.74,753.69,752.63,752.63,900.0
2015-12-14 14:20:00,753.0,753.02,751.7,752.48,701.0,753.0,753.02,751.7,752.48,701.0
2015-12-14 14:30:00,751.99,753.71,751.0,753.7,2460.0,751.99,753.71,751.0,753.7,2460.0
2015-12-14 14:40:00,753.84,756.28,753.83,756.22,3600.0,753.84,756.28,753.83,756.22,3600.0
2015-12-14 14:50:00,756.37,757.94,756.37,757.58,2097.0,756.37,757.94,756.37,757.58,2097.0
2015-12-14 15:00:00,757.33,757.33,753.42,755.24,3312.0,757.33,757.33,753.42,755.24,3312.0
2015-12-14 15:10:00,754.94,756.87,754.27,756.46,5064.0,754.94,756.87,754.27,756.46,5064.0
2015-12-14 15:20:00,756.8,759.19,756.66,759.19,5473.0,756.8,759.19,756.66,759.19,5473.0
2015-12-14 15:30:00,759.41,761.42,758.53,760.26,7138.0,759.41,761.42,758.53,760.26,7138.0
2015-12-14 15:40:00,760.19,761.56,758.99,761.56,11628.0,760.19,761.56,758.99,761.56,11628.0
2015-12-14 15:50:00,760.97,761.61,759.56,761.0,18900.0,760.97,761.61,759.56,761.0,18900.0
2015-12-15 09:30:00,764.04,764.61,757.22,759.85,6001.0,764.04,764.61,757.22,759.85,6001.0
2015-12-15 09:40:00,760.47,762.64,759.64,762.64,6021.0,760.47,762.64,759.64,762.64,6021.0
2015-12-15 09:50:00,762.15,762.77,760.9,760.9,2705.0,762.15,762.77,760.9,760.9,2705.0
2015-12-15 10:00:00,762.15,762.36,758.67,758.67,2100.0,762.15,762.36,758.67,758.67,2100.0
2015-12-15 10:10:00,758.67,759.47,758.21,758.21,500.0,758.67,759.47,758.21,758.21,500.0
2015-12-15 10:20:00,758.22,759.64,758.22,759.27,1200.0,758.22,759.64,758.22,759.27,1200.0
2015-12-15 10:30:00,758.9,759.1,756.94,758.4,4366.0,758.9,759.1,756.94,758.4,4366.0
2015-12-15 10:40:00,758.25,760.21,758.25,760.21,1100.0,758.25,760.21,758.25,760.21,1100.0
2015-12-15 10:50:00,760.55,760.55,758.09,759.61,1400.0,760.55,760.55,758.09,759.61,1400.0
2015-12-15 11:00:00,760.39,761.28,759.93,761.28,1300.0,760.39,761.28,759.93,761.28,1300.0
2015-12-15 11:10:00,761.13,761.13,760.29,760.7,1000.0,761.13,761.13,760.29,760.7,1000.0
2015-12-15 11:20:00,760.08,760.38,760.08,760.28,600.0,760.08,760.38,760.08,760.28,600.0
2015-12-15 11:30:00,759.33,760.63,759.33,759.33,1636.0,759.33,760.63,759.33,759.33,1636.0
2015-12-15 11:40:00,758.77,758.77,756.59,757.11,2060.0,758.77,758.77,756.59,757.11,2060.0
2015-12-15 11:50:00,757.11,758.44,756.68,758.44,2100.0,757.11,758.44,756.68,758.44,2100.0
2015-12-15 12:00:00,757.83,759.2,757.83,759.2,1000.0,757.83,759.2,757.83,759.2,1000.0
2015-12-15 12:10:00,759.06,759.7,757.61,757.61,1708.0,759.06,759.7,757.61,757.61,1708.0
2015-12-15 12:20:00,758.04,758.37,757.7,757.7,1412.0,758.04,758.37,757.7,757.7,1412.0
2015-12-15 12:30:00,757.93,761.61,757.93,761.61,1201.0,757.93,761.61,757.93,761.61,1201.0
2015-12-15 12:40:00,759.94,760.62,759.9,759.96,900.0,759.94,760.62,759.9,759.96,900.0
2015-12-15 12:50:00,759.07,760.37,759.0,759.67,1900.0,759.07,760.37,759.0,759.67,1900.0
2015-12-15 13:00:00,759.82,760.25,757.77,758.14,1865.0,759.82,760.25,757.77,758.14,1865.0
2015-12-15 13:10:00,758.11,759.07,757.06,757.06,544.0,758.11,759.07,757.06,757.06,544.0
2015-12-15 13:20:00,757.0,757.79,756.91,756.94,2100.0,757.0,757.79,756.91,756.94,2100.0
2015-12-15 13:30:00,756.99,757.73,756.99,757.24,400.0,756.99,757.73,756.99,757.24,400.0
2015-12-15 13:40:00,757.1,757.64,756.45,757.0,1700.0,757.1,757.64,756.45,757.0,1700.0
2015-12-15 13:50:00,757.43,759.05,757.43,758.71,1424.0,757.43,759.05,757.43,758.71,1424.0
2015-12-15 14:00:00,757.55,758.03,756.75,757.46,900.0,757.55,758.03,756.75,757.46,900.0
2015-12-15 14:10:00,756.75,757.46,756.03,756.38,8762.0,756.75,757.46,756.03,756.38,8762.0
2015-12-15 14:20:00,756.87,761.66,756.87,761.66,12925.0,756.87,761.66,756.87,761.66,12925.0
2015-12-15 14:30:00,761.66,764.12,761.66,763.59,9902.0,761.66,764.12,761.66,763.59,9902.0
2015-12-15 14:40:00,763.17,764.44,762.89,763.52,10820.0,763.17,764.44,762.89,763.52,10820.0
2015-12-15 14:50:00,763.35,763.35,761.03,761.11,2203.0,763.35,763.35,761.03,761.11,2203.0
2015-12-15 15:00:00,761.14,761.23,760.41,760.95,2150.0,761.14,761.23,760.41,760.95,2150.0
2015-12-15 15:10:00,760.62,760.62,759.11,760.41,2200.0,760.62,760.62,759.11,760.41,2200.0
2015-12-15 15:20:00,761.08,761.42,760.49,761.41,2431.0,761.08,761.42,760.49,761.41,2431.0
2015-12-15 15:30:00,761.55,762.77,761.49,761.92,2300.0,761.55,762.77,761.49,761.92,2300.0
2015-12-15 15:40:00,762.78,763.37,761.67,761.67,4027.0,762.78,763.37,761.67,761.67,4027.0
2015-12-15 15:50:00,762.08,762.08,760.56,760.84,10535.0,762.08,762.08,760.56,760.84,10535.0
2015-12-16 09:30:00,765.97,766.41,762.54,762.61,5426.0,765.97,766.41,762.54,762.61,5426.0
2015-12-16 09:40:00,762.63,763.58,761.08,761.08,3302.0,762.63,763.58,761.08,761.08,3302.0
2015-12-16 09:50:00,762.23,762.87,760.94,761.54,700.0,762.23,762.87,760.94,761.54,700.0
2015-12-16 10:00:00,762.68,762.68,760.87,761.19,2891.0,762.68,762.68,760.87,761.19,2891.0
2015-12-16 10:10:00,760.64,760.65,758.2,758.54,8820.0,760.64,760.65,758.2,758.54,8820.0
2015-12-16 10:20:00,758.7,759.64,757.61,757.66,2350.0,758.7,759.64,757.61,757.66,2350.0
2015-12-16 10:30:00,758.33,758.71,757.81,758.15,5528.0,758.33,758.71,757.81,758.15,5528.0
2015-12-16 10:40:00,758.09,759.15,757.83,758.88,4100.0,758.09,759.15,757.83,758.88,4100.0
2015-12-16 10:50:00,759.19,759.55,758.2,758.38,1700.0,759.19,759.55,758.2,758.38,1700.0
2015-12-16 11:00:00,758.41,759.0,758.41,758.7,1800.0,758.41,759.0,758.41,758.7,1800.0
2015-12-16 11:10:00,758.69,759.35,758.36,758.65,1900.0,758.69,759.35,758.36,758.65,1900.0
2015-12-16 11:20:00,758.62,760.3,758.62,760.02,1254.0,758.62,760.3,758.62,760.02,1254.0
2015-12-16 11:30:00,760.49,760.49,759.56,759.56,1700.0,760.49,760.49,759.56,759.56,1700.0
2015-12-16 11:40:00,759.75,759.75,758.4,758.98,2503.0,759.75,759.75,758.4,758.98,2503.0
2015-12-16 11:50:00,758.67,759.9,757.48,759.9,4300.0,758.67,759.9,757.48,759.9,4300.0
2015-12-16 12:00:00,760.5,761.16,759.6,759.63,4807.0,760.5,761.16,759.6,759.63,4807.0
2015-12-16 12:10:00,759.95,759.95,758.68,758.69,550.0,759.95,759.95,758.68,758.69,550.0
2015-12-16 12:20:00,758.58,758.79,758.24,758.78,2533.0,758.58,758.79,758.24,758.78,2533.0
2015-12-16 12:30:00,758.5,758.82,758.5,758.51,500.0,758.5,758.82,758.5,758.51,500.0
2015-12-16 12:40:00,758.51,758.51,758.51,758.51,0.0,758.51,758.51,758.51,758.51,0.0
2015-12-16 12:50:00,758.55,758.55,757.5,757.5,1611.0,758.55,758.55,757.5,757.5,1611.0
2015-12-16 13:00:00,758.06,758.45,757.72,758.37,1900.0,758.06,758.45,757.72,758.37,1900.0
2015-12-16 13:10:00,758.21,758.3,757.86,758.3,2100.0,758.21,758.3,757.86,758.3,2100.0
2015-12-16 13:20:00,758.26,758.91,757.34,757.87,4671.0,758.26,758.91,757.34,757.87,4671.0
2015-12-16 13:30:00,757.46,757.46,756.61,757.09,3100.0,757.46,757.46,756.61,757.09,3100.0
2015-12-16 13:40:00,756.77,759.51,756.63,759.51,5200.0,756.77,759.51,756.63,759.51,5200.0
2015-12-16 13:50:00,758.73,758.78,757.26,757.56,2100.0,758.73,758.78,757.26,757.56,2100.0
2015-12-16 14:00:00,757.55,761.72,751.84,761.23,3580.0,757.55,761.72,751.84,761.23,3580.0
2015-12-16 14:10:00,760.2,761.25,758.75,761.21,7594.0,760.2,761.25,758.75,761.21,7594.0
2015-12-16 14:20:00,761.2,761.77,760.43,760.46,2100.0,761.2,761.77,760.43,760.46,2100.0
2015-12-16 14:30:00,759.37,762.23,759.34,761.78,2558.0,759.37,762.23,759.34,761.78,2558.0
2015-12-16 14:40:00,761.64,763.0,761.64,763.0,2100.0,761.64,763.0,761.64,763.0,2100.0
2015-12-16 14:50:00,762.64,763.02,762.6,763.02,3600.0,762.64,763.02,762.6,763.02,3600.0
2015-12-16 15:00:00,764.12,764.51,762.61,762.61,2172.0,764.12,764.51,762.61,762.61,2172.0
2015-12-16 15:10:00,762.39,763.22,762.05,763.22,2935.0,762.39,763.22,762.05,763.22,2935.0
2015-12-16 15:20:00,763.41,764.63,762.68,764.09,10854.0,763.41,764.63,762.68,764.09,10854.0
2015-12-16 15:30:00,764.01,765.88,764.0,765.49,4821.0,764.01,765.88,764.0,765.49,4821.0
2015-12-16 15:40:00,765.53,765.75,763.8,764.68,10017.0,765.53,765.75,763.8,764.68,10017.0
2015-12-16 15:50:00,764.71,765.77,763.12,764.09,18720.0,764.71,765.77,763.12,764.09,18720.0
2015-12-17 09:30:00,762.73,763.5,757.01,759.18,13225.0,762.73,763.5,757.01,759.18,13225.0
2015-12-17 09:40:00,757.39,759.96,753.66,756.0,12363.0,757.39,759.96,753.66,756.0,12363.0
2015-12-17 09:50:00,756.03,761.4,755.76,760.67,8872.0,756.03,761.4,755.76,760.67,8872.0
2015-12-17 10:00:00,761.0,761.0,756.74,757.29,5900.0,761.0,761.0,756.74,757.29,5900.0
2015-12-17 10:10:00,756.7,759.9,756.4,756.82,5261.0,756.7,759.9,756.4,756.82,5261.0
2015-12-17 10:20:00,756.45,757.93,755.34,755.38,900.0,756.45,757.93,755.34,755.38,900.0
2015-12-17 10:30:00,756.88,758.52,756.72,758.52,2175.0,756.88,758.52,756.72,758.52,2175.0
2015-12-17 10:40:00,757.9,757.9,755.35,755.65,3054.0,757.9,757.9,755.35,755.65,3054.0
2015-12-17 10:50:00,755.95,755.95,754.56,755.74,2500.0,755.95,755.95,754.56,755.74,2500.0
2015-12-17 11:00:00,755.04,757.05,754.99,756.15,2910.0,755.04,757.05,754.99,756.15,2910.0
2015-12-17 11:10:00,756.27,757.05,754.4,754.6,2600.0,756.27,757.05,754.4,754.6,2600.0
2015-12-17 11:20:00,754.04,755.22,753.3,755.22,4533.0,754.04,755.22,753.3,755.22,4533.0
2015-12-17 11:30:00,755.09,757.73,754.37,757.73,4073.0,755.09,757.73,754.37,757.73,4073.0
2015-12-17 11:40:00,756.45,757.3,755.67,756.0,3183.0,756.45,757.3,755.67,756.0,3183.0
2015-12-17 11:50:00,756.92,756.92,756.89,756.89,1330.0,756.92,756.92,756.89,756.89,1330.0
2015-12-17 12:00:00,757.39,757.71,756.0,757.2,3000.0,757.39,757.71,756.0,757.2,3000.0
2015-12-17 12:10:00,758.0,759.08,757.74,758.89,900.0,758.0,759.08,757.74,758.89,900.0
2015-12-17 12:20:00,758.8,758.8,756.3,757.03,2406.0,758.8,758.8,756.3,757.03,2406.0
2015-12-17 12:30:00,757.0,758.14,756.27,756.81,3643.0,757.0,758.14,756.27,756.81,3643.0
2015-12-17 12:40:00,756.49,757.6,755.75,756.39,1000.0,756.49,757.6,755.75,756.39,1000.0
2015-12-17 12:50:00,755.74,756.87,755.25,756.79,3720.0,755.74,756.87,755.25,756.79,3720.0
2015-12-17 13:00:00,756.24,757.27,756.08,757.27,400.0,756.24,757.27,756.08,757.27,400.0
2015-12-17 13:10:00,756.97,757.29,756.97,757.29,322.0,756.97,757.29,756.97,757.29,322.0
2015-12-17 13:20:00,757.2,758.61,756.93,758.28,800.0,757.2,758.61,756.93,758.28,800.0
2015-12-17 13:30:00,758.0,759.0,757.6,758.73,2168.0,758.0,759.0,757.6,758.73,2168.0
2015-12-17 13:40:00,759.54,760.0,758.61,758.62,2497.0,759.54,760.0,758.61,758.62,2497.0
2015-12-17 13:50:00,759.29,759.29,759.23,759.28,500.0,759.29,759.29,759.23,759.28,500.0
2015-12-17 14:00:00,759.28,759.57,759.25,759.57,500.0,759.28,759.57,759.25,759.57,500.0
2015-12-17 14:10:00,759.51,759.52,758.39,758.54,831.0,759.51,759.52,758.39,758.54,831.0
2015-12-17 14:20:00,759.11,759.28,758.3,758.3,1700.0,759.11,759.28,758.3,758.3,1700.0
2015-12-17 14:30:00,757.8,758.78,757.8,758.78,500.0,757.8,758.78,757.8,758.78,500.0
2015-12-17 14:40:00,757.9,758.4,756.84,757.17,1552.0,757.9,758.4,756.84,757.17,1552.0
2015-12-17 14:50:00,757.0,758.71,756.45,758.71,14110.0,757.0,758.71,756.45,758.71,14110.0
2015-12-17 15:00:00,758.58,760.39,758.0,759.79,3620.0,758.58,760.39,758.0,759.79,3620.0
2015-12-17 15:10:00,759.64,759.64,757.87,757.87,4364.0,759.64,759.64,757.87,757.87,4364.0
2015-12-17 15:20:00,757.87,759.45,757.0,759.25,4700.0,757.87,759.45,757.0,759.25,4700.0
2015-12-17 15:30:00,759.23,759.99,758.61,759.58,7500.0,759.23,759.99,758.61,759.58,7500.0
2015-12-17 15:40:00,760.0,760.31,757.68,758.0,5505.0,760.0,760.31,757.68,758.0,5505.0
2015-12-17 15:50:00,757.57,758.71,755.38,755.71,17130.0,757.57,758.71,755.38,755.71,17130.0
2015-12-18 09:30:00,759.91,759.91,747.03,749.99,33257.0,759.91,759.91,747.03,749.99,33257.0
2015-12-18 09:40:00,750.86,751.43,747.25,750.61,11205.0,750.86,751.43,747.25,750.61,11205.0
2015-12-18 09:50:00,751.32,751.32,747.59,748.11,4228.0,751.32,751.32,747.59,748.11,4228.0
2015-12-18 10:00:00,748.98,748.98,745.89,746.0,5782.0,748.98,748.98,745.89,746.0,5782.0
2015-12-18 10:10:00,745.71,747.12,745.14,747.03,3270.0,745.71,747.12,745.14,747.03,3270.0
2015-12-18 10:20:00,747.51,747.51,743.21,743.21,4775.0,747.51,747.51,743.21,743.21,4775.0
2015-12-18 10:30:00,743.28,745.38,742.51,744.92,4145.0,743.28,745.38,742.51,744.92,4145.0
2015-12-18 10:40:00,743.72,744.48,743.45,743.46,11700.0,743.72,744.48,743.45,743.46,11700.0
2015-12-18 10:50:00,743.88,745.73,743.37,744.53,4190.0,743.88,745.73,743.37,744.53,4190.0
2015-12-18 11:00:00,745.69,746.37,745.36,746.37,1817.0,745.69,746.37,745.36,746.37,1817.0
2015-12-18 11:10:00,746.6,747.24,746.15,747.24,2800.0,746.6,747.24,746.15,747.24,2800.0
2015-12-18 11:20:00,746.2,747.0,745.84,746.0,1691.0,746.2,747.0,745.84,746.0,1691.0
2015-12-18 11:30:00,745.31,747.0,745.31,747.0,600.0,745.31,747.0,745.31,747.0,600.0
2015-12-18 11:40:00,746.56,747.05,746.54,747.05,500.0,746.56,747.05,746.54,747.05,500.0
2015-12-18 11:50:00,746.14,746.53,743.92,743.92,900.0,746.14,746.53,743.92,743.92,900.0
2015-12-18 12:00:00,744.41,745.36,744.41,745.36,832.0,744.41,745.36,744.41,745.36,832.0
2015-12-18 12:10:00,744.52,746.0,742.76,743.12,2900.0,744.52,746.0,742.76,743.12,2900.0
2015-12-18 12:20:00,743.5,743.92,742.94,743.9,1500.0,743.5,743.92,742.94,743.9,1500.0
2015-12-18 12:30:00,743.9,743.9,742.53,743.36,1500.0,743.9,743.9,742.53,743.36,1500.0
2015-12-18 12:40:00,742.69,744.19,742.69,744.16,1000.0,742.69,744.19,742.69,744.16,1000.0
2015-12-18 12:50:00,743.95,744.41,743.59,744.0,700.0,743.95,744.41,743.59,744.0,700.0
2015-12-18 13:00:00,745.03,746.5,744.59,746.5,4000.0,745.03,746.5,744.59,746.5,4000.0
2015-12-18 13:10:00,746.55,746.75,745.05,746.0,2798.0,746.55,746.75,745.05,746.0,2798.0
2015-12-18 13:20:00,746.01,746.19,744.4,746.19,6500.0,746.01,746.19,744.4,746.19,6500.0
2015-12-18 13:30:00,745.84,746.0,745.28,745.29,2300.0,745.84,746.0,745.28,745.29,2300.0
2015-12-18 13:40:00,745.85,746.19,743.46,743.46,21471.0,745.85,746.19,743.46,743.46,21471.0
2015-12-18 13:50:00,743.83,745.85,743.83,745.33,6684.0,743.83,745.85,743.83,745.33,6684.0
2015-12-18 14:00:00,745.71,747.67,745.4,746.94,6917.0,745.71,747.67,745.4,746.94,6917.0
2015-12-18 14:10:00,746.84,747.84,746.08,746.41,2900.0,746.84,747.84,746.08,746.41,2900.0
2015-12-18 14:20:00,746.42,747.8,746.29,747.8,2565.0,746.42,747.8,746.29,747.8,2565.0
2015-12-18 14:30:00,746.73,748.06,746.73,747.36,2900.0,746.73,748.06,746.73,747.36,2900.0
2015-12-18 14:40:00,747.3,747.3,744.2,744.2,2200.0,747.3,747.3,744.2,744.2,2200.0
2015-12-18 14:50:00,744.37,746.14,744.14,744.14,5193.0,744.37,746.14,744.14,744.14,5193.0
2015-12-18 15:00:00,744.88,745.81,744.25,745.66,13119.0,744.88,745.81,744.25,745.66,13119.0
2015-12-18 15:10:00,745.39,745.39,742.63,743.16,4425.0,745.39,745.39,742.63,743.16,4425.0
2015-12-18 15:20:00,743.17,745.04,742.6,744.21,2902.0,743.17,745.04,742.6,744.21,2902.0
2015-12-18 15:30:00,744.06,745.25,743.56,744.49,4678.0,744.06,745.25,743.56,744.49,4678.0
2015-12-18 15:40:00,744.44,745.54,744.39,744.99,18558.0,744.44,745.54,744.39,744.99,18558.0
2015-12-18 15:50:00,745.0,745.36,741.57,741.57,23163.0,745.0,745.36,741.57,741.57,23163.0
2015-12-21 09:30:00,749.3,752.0,744.09,747.73,10059.0,749.3,752.0,744.09,747.73,10059.0
2015-12-21 09:40:00,746.7,748.66,744.66,748.66,6017.0,746.7,748.66,744.66,748.66,6017.0
2015-12-21 09:50:00,748.6,748.6,743.2,744.88,4868.0,748.6,748.6,743.2,744.88,4868.0
2015-12-21 10:00:00,744.38,745.65,743.43,745.65,4830.0,744.38,745.65,743.43,745.65,4830.0
2015-12-21 10:10:00,744.6,744.73,743.13,744.46,3650.0,744.6,744.73,743.13,744.46,3650.0
2015-12-21 10:20:00,744.72,745.81,744.51,745.28,2200.0,744.72,745.81,744.51,745.28,2200.0
2015-12-21 10:30:00,746.01,746.76,745.62,746.76,1757.0,746.01,746.76,745.62,746.76,1757.0
2015-12-21 10:40:00,747.13,747.19,745.55,745.55,3633.0,747.13,747.19,745.55,745.55,3633.0
2015-12-21 10:50:00,744.67,745.11,743.6,744.73,3315.0,744.67,745.11,743.6,744.73,3315.0
2015-12-21 11:00:00,744.7,744.7,742.0,742.0,5170.0,744.7,744.7,742.0,742.0,5170.0
2015-12-21 11:10:00,741.9,741.9,740.22,740.28,2231.0,741.9,741.9,740.22,740.28,2231.0
2015-12-21 11:20:00,740.28,740.63,738.86,739.6,4428.0,740.28,740.63,738.86,739.6,4428.0
2015-12-21 11:30:00,739.33,739.33,735.98,737.09,5254.0,739.33,739.33,735.98,737.09,5254.0
2015-12-21 11:40:00,736.51,736.86,735.91,736.03,1914.0,736.51,736.86,735.91,736.03,1914.0
2015-12-21 11:50:00,735.66,736.22,735.51,735.54,400.0,735.66,736.22,735.51,735.54,400.0
2015-12-21 12:00:00,736.3,737.42,735.72,736.11,4305.0,736.3,737.42,735.72,736.11,4305.0
2015-12-21 12:10:00,736.04,737.43,735.95,736.49,1320.0,736.04,737.43,735.95,736.49,1320.0
2015-12-21 12:20:00,736.49,737.21,735.95,735.95,3271.0,736.49,737.21,735.95,735.95,3271.0
2015-12-21 12:30:00,735.68,737.62,735.68,736.28,3884.0,735.68,737.62,735.68,736.28,3884.0
2015-12-21 12:40:00,736.5,736.66,736.03,736.5,1600.0,736.5,736.66,736.03,736.5,1600.0
2015-12-21 12:50:00,736.91,737.64,736.43,737.35,2350.0,736.91,737.64,736.43,737.35,2350.0
2015-12-21 13:00:00,737.57,738.98,737.08,737.22,6672.0,737.57,738.98,737.08,737.22,6672.0
2015-12-21 13:10:00,737.22,739.89,736.95,739.48,7368.0,737.22,739.89,736.95,739.48,7368.0
2015-12-21 13:20:00,740.26,740.98,740.17,740.17,1300.0,740.26,740.98,740.17,740.17,1300.0
2015-12-21 13:30:00,740.97,743.53,740.53,743.53,5088.0,740.97,743.53,740.53,743.53,5088.0
2015-12-21 13:40:00,743.53,744.58,741.32,742.26,5439.0,743.53,744.58,741.32,742.26,5439.0
2015-12-21 13:50:00,742.3,742.85,741.82,741.82,1132.0,742.3,742.85,741.82,741.82,1132.0
2015-12-21 14:00:00,741.55,742.27,741.36,741.57,3650.0,741.55,742.27,741.36,741.57,3650.0
2015-12-21 14:10:00,741.61,742.11,741.03,741.54,2054.0,741.61,742.11,741.03,741.54,2054.0
2015-12-21 14:20:00,741.54,741.54,739.87,740.26,2962.0,741.54,741.54,739.87,740.26,2962.0
2015-12-21 14:30:00,740.03,740.37,739.69,739.78,1700.0,740.03,740.37,739.69,739.78,1700.0
2015-12-21 14:40:00,739.15,739.78,738.65,739.78,1390.0,739.15,739.78,738.65,739.78,1390.0
2015-12-21 14:50:00,739.78,739.83,738.24,739.15,1500.0,739.78,739.83,738.24,739.15,1500.0
2015-12-21 15:00:00,739.19,739.74,737.94,738.18,2100.0,739.19,739.74,737.94,738.18,2100.0
2015-12-21 15:10:00,738.2,738.57,737.63,738.37,3340.0,738.2,738.57,737.63,738.37,3340.0
2015-12-21 15:20:00,738.24,739.48,737.89,738.87,5252.0,738.24,739.48,737.89,738.87,5252.0
2015-12-21 15:30:00,739.5,741.69,739.49,740.44,1868.0,739.5,741.69,739.49,740.44,1868.0
2015-12-21 15:40:00,741.59,741.59,739.56,740.83,4198.0,741.59,741.59,739.56,740.83,4198.0
2015-12-21 15:50:00,741.19,743.49,741.07,742.54,20994.0,741.19,743.49,741.07,742.54,20994.0
2015-12-22 09:30:00,747.0,747.79,744.36,746.3,4839.0,747.0,747.79,744.36,746.3,4839.0
2015-12-22 09:40:00,746.03,748.59,745.53,748.53,1110.0,746.03,748.59,745.53,748.53,1110.0
2015-12-22 09:50:00,748.53,748.53,743.66,746.75,4564.0,748.53,748.53,743.66,746.75,4564.0
2015-12-22 10:00:00,744.52,746.02,741.9,742.65,5624.0,744.52,746.02,741.9,742.65,5624.0
2015-12-22 10:10:00,742.75,743.21,742.31,742.6,1884.0,742.75,743.21,742.31,742.6,1884.0
2015-12-22 10:20:00,742.6,743.87,742.57,743.87,1400.0,742.6,743.87,742.57,743.87,1400.0
2015-12-22 10:30:00,742.52,743.59,742.0,743.22,1700.0,742.52,743.59,742.0,743.22,1700.0
2015-12-22 10:40:00,743.22,744.11,742.83,744.11,300.0,743.22,744.11,742.83,744.11,300.0
2015-12-22 10:50:00,743.66,743.75,742.97,743.7,1572.0,743.66,743.75,742.97,743.7,1572.0
2015-12-22 11:00:00,744.07,744.07,743.23,743.49,400.0,744.07,744.07,743.23,743.49,400.0
2015-12-22 11:10:00,743.64,743.66,743.32,743.66,300.0,743.64,743.66,743.32,743.66,300.0
2015-12-22 11:20:00,742.01,742.05,739.05,740.04,2048.0,742.01,742.05,739.05,740.04,2048.0
2015-12-22 11:30:00,740.46,743.66,740.46,743.66,1100.0,740.46,743.66,740.46,743.66,1100.0
2015-12-22 11:40:00,743.62,743.62,742.61,743.11,1200.0,743.62,743.62,742.61,743.11,1200.0
2015-12-22 11:50:00,743.05,743.05,742.63,742.94,300.0,743.05,743.05,742.63,742.94,300.0
2015-12-22 12:00:00,743.23,743.27,741.51,742.18,2079.0,743.23,743.27,741.51,742.18,2079.0
2015-12-22 12:10:00,742.59,743.06,740.51,741.72,7782.0,742.59,743.06,740.51,741.72,7782.0
2015-12-22 12:20:00,742.41,743.25,742.13,743.04,1600.0,742.41,743.25,742.13,743.04,1600.0
2015-12-22 12:30:00,742.02,742.62,741.16,742.13,6405.0,742.02,742.62,741.16,742.13,6405.0
2015-12-22 12:40:00,742.18,742.28,741.68,741.68,700.0,742.18,742.28,741.68,741.68,700.0
2015-12-22 12:50:00,741.63,742.95,741.63,742.95,400.0,741.63,742.95,741.63,742.95,400.0
2015-12-22 13:00:00,743.24,744.12,742.94,742.94,909.0,743.24,744.12,742.94,742.94,909.0
2015-12-22 13:10:00,742.99,744.1,741.82,741.82,4860.0,742.99,744.1,741.82,741.82,4860.0
2015-12-22 13:20:00,742.84,745.06,742.84,745.06,2400.0,742.84,745.06,742.84,745.06,2400.0
2015-12-22 13:30:00,745.21,746.07,743.64,744.42,8731.0,745.21,746.07,743.64,744.42,8731.0
2015-12-22 13:40:00,744.47,744.47,742.05,742.1,6880.0,744.47,744.47,742.05,742.1,6880.0
2015-12-22 13:50:00,742.25,743.94,742.25,743.94,1400.0,742.25,743.94,742.25,743.94,1400.0
2015-12-22 14:00:00,745.02,745.02,744.46,745.02,628.0,745.02,745.02,744.46,745.02,628.0
2015-12-22 14:10:00,745.26,746.0,744.97,745.95,2200.0,745.26,746.0,744.97,745.95,2200.0
2015-12-22 14:20:00,745.8,746.68,745.64,746.1,3222.0,745.8,746.68,745.64,746.1,3222.0
2015-12-22 14:30:00,746.44,746.5,743.74,743.74,2417.0,746.44,746.5,743.74,743.74,2417.0
2015-12-22 14:40:00,743.85,744.34,743.85,744.03,900.0,743.85,744.34,743.85,744.03,900.0
2015-12-22 14:50:00,743.59,744.22,743.06,743.06,1100.0,743.59,744.22,743.06,743.06,1100.0
2015-12-22 15:00:00,743.49,745.2,743.05,744.55,2953.0,743.49,745.2,743.05,744.55,2953.0
2015-12-22 15:10:00,745.05,745.59,744.87,745.27,2138.0,745.05,745.59,744.87,745.27,2138.0
2015-12-22 15:20:00,746.47,746.47,745.04,745.36,2703.0,746.47,746.47,745.04,745.36,2703.0
2015-12-22 15:30:00,746.1,747.0,745.42,745.8,3400.0,746.1,747.0,745.42,745.8,3400.0
2015-12-22 15:40:00,745.69,746.08,743.55,743.55,5608.0,745.69,746.08,743.55,743.55,5608.0
2015-12-22 15:50:00,744.07,745.48,744.07,745.18,9556.0,744.07,745.48,744.07,745.18,9556.0
2015-12-23 09:30:00,747.76,749.02,746.76,747.1,7342.0,747.76,749.02,746.76,747.1,7342.0
2015-12-23 09:40:00,748.87,748.87,747.06,747.71,800.0,748.87,748.87,747.06,747.71,800.0
2015-12-23 09:50:00,747.65,747.77,746.96,747.0,5331.0,747.65,747.77,746.96,747.0,5331.0
2015-12-23 10:00:00,747.0,747.0,746.09,746.09,600.0,747.0,747.0,746.09,746.09,600.0
2015-12-23 10:10:00,746.46,746.46,746.45,746.46,170.0,746.46,746.46,746.45,746.46,170.0
2015-12-23 10:20:00,746.05,746.05,743.42,743.49,1500.0,746.05,746.05,743.42,743.49,1500.0
2015-12-23 10:30:00,742.64,743.64,742.64,743.0,2370.0,742.64,743.64,742.64,743.0,2370.0
2015-12-23 10:40:00,743.0,743.15,742.73,742.73,1904.0,743.0,743.15,742.73,742.73,1904.0
2015-12-23 10:50:00,742.96,742.96,741.79,742.79,1800.0,742.96,742.96,741.79,742.79,1800.0
2015-12-23 11:00:00,742.61,742.61,742.33,742.33,500.0,742.61,742.61,742.33,742.33,500.0
2015-12-23 11:10:00,742.04,743.38,741.91,743.38,1077.0,742.04,743.38,741.91,743.38,1077.0
2015-12-23 11:20:00,743.04,744.48,742.89,744.48,1679.0,743.04,744.48,742.89,744.48,1679.0
2015-12-23 11:30:00,744.07,744.07,742.87,743.18,1900.0,744.07,744.07,742.87,743.18,1900.0
2015-12-23 11:40:00,742.54,744.6,742.54,744.12,2373.0,742.54,744.6,742.54,744.12,2373.0
2015-12-23 11:50:00,743.49,743.74,741.92,741.92,1100.0,743.49,743.74,741.92,741.92,1100.0
2015-12-23 12:00:00,742.07,743.89,742.07,743.89,1100.0,742.07,743.89,742.07,743.89,1100.0
2015-12-23 12:10:00,743.87,744.29,743.37,744.29,1000.0,743.87,744.29,743.37,744.29,1000.0
2015-12-23 12:20:00,744.29,744.31,744.1,744.31,300.0,744.29,744.31,744.1,744.31,300.0
2015-12-23 12:30:00,744.11,744.73,742.5,742.73,2540.0,744.11,744.73,742.5,742.73,2540.0
2015-12-23 12:40:00,742.88,744.75,742.88,744.23,2713.0,742.88,744.75,742.88,744.23,2713.0
2015-12-23 12:50:00,744.29,744.29,742.6,743.67,6596.0,744.29,744.29,742.6,743.67,6596.0
2015-12-23 13:00:00,743.3,743.44,743.2,743.44,600.0,743.3,743.44,743.2,743.44,600.0
2015-12-23 13:10:00,743.58,743.78,743.24,743.78,1100.0,743.58,743.78,743.24,743.78,1100.0
2015-12-23 13:20:00,744.05,744.06,743.09,743.99,1620.0,744.05,744.06,743.09,743.99,1620.0
2015-12-23 13:30:00,743.65,743.65,743.65,743.65,100.0,743.65,743.65,743.65,743.65,100.0
2015-12-23 13:40:00,742.75,744.41,742.75,744.14,900.0,742.75,744.41,742.75,744.14,900.0
2015-12-23 13:50:00,743.95,743.95,742.71,743.75,1100.0,743.95,743.95,742.71,743.75,1100.0
2015-12-23 14:00:00,744.0,744.79,743.99,744.79,622.0,744.0,744.79,743.99,744.79,622.0
2015-12-23 14:10:00,744.74,744.79,742.91,744.79,2176.0,744.74,744.79,742.91,744.79,2176.0
2015-12-23 14:20:00,744.02,744.02,743.26,743.26,200.0,744.02,744.02,743.26,743.26,200.0
2015-12-23 14:30:00,743.58,744.38,742.89,742.89,1806.0,743.58,744.38,742.89,742.89,1806.0
2015-12-23 14:40:00,742.63,743.59,742.63,742.94,700.0,742.63,743.59,742.63,742.94,700.0
2015-12-23 14:50:00,742.96,744.22,742.96,743.67,3727.0,742.96,744.22,742.96,743.67,3727.0
2015-12-23 15:00:00,744.0,745.48,743.23,743.23,2687.0,744.0,745.48,743.23,743.23,2687.0
2015-12-23 15:10:00,744.25,744.25,743.64,743.64,385.0,744.25,744.25,743.64,743.64,385.0
2015-12-23 15:20:00,743.85,744.95,743.85,744.67,2500.0,743.85,744.95,743.85,744.67,2500.0
2015-12-23 15:30:00,744.36,744.86,742.88,744.18,5300.0,744.36,744.86,742.88,744.18,5300.0
2015-12-23 15:40:00,744.7,744.94,743.45,744.0,6428.0,744.7,744.94,743.45,744.0,6428.0
2015-12-23 15:50:00,743.75,744.89,743.38,743.91,8641.0,743.75,744.89,743.38,743.91,8641.0
2015-12-24 09:30:00,743.85,744.3,742.63,742.63,2384.0,743.85,744.3,742.63,742.63,2384.0
2015-12-24 09:40:00,739.87,740.94,739.81,739.81,1838.0,739.87,740.94,739.81,739.81,1838.0
2015-12-24 09:50:00,739.76,740.89,739.0,740.89,3705.0,739.76,740.89,739.0,740.89,3705.0
2015-12-24 10:00:00,739.78,741.64,739.78,741.64,800.0,739.78,741.64,739.78,741.64,800.0
2015-12-24 10:10:00,741.11,741.27,740.22,741.27,1600.0,741.11,741.27,740.22,741.27,1600.0
2015-12-24 10:20:00,741.01,741.01,739.52,739.65,3317.0,741.01,741.01,739.52,739.65,3317.0
2015-12-24 10:30:00,739.18,739.18,736.86,736.86,2016.0,739.18,739.18,736.86,736.86,2016.0
2015-12-24 10:40:00,737.0,737.12,736.14,736.62,1621.0,737.0,737.12,736.14,736.62,1621.0
2015-12-24 10:50:00,736.15,738.9,735.53,738.9,4111.0,736.15,738.9,735.53,738.9,4111.0
2015-12-24 11:00:00,738.39,738.51,737.71,737.74,1100.0,738.39,738.51,737.71,737.74,1100.0
2015-12-24 11:10:00,738.01,738.41,737.44,737.5,9724.0,738.01,738.41,737.44,737.5,9724.0
2015-12-24 11:20:00,737.16,737.16,736.47,737.14,600.0,737.16,737.16,736.47,737.14,600.0
2015-12-24 11:30:00,736.61,738.29,736.61,738.29,973.0,736.61,738.29,736.61,738.29,973.0
2015-12-24 11:40:00,737.28,737.61,737.22,737.24,600.0,737.28,737.61,737.22,737.24,600.0
2015-12-24 11:50:00,738.19,738.79,736.78,736.81,6700.0,738.19,738.79,736.78,736.81,6700.0
2015-12-24 12:00:00,736.75,736.83,734.55,735.92,3000.0,736.75,736.83,734.55,735.92,3000.0
2015-12-24 12:10:00,736.05,737.97,736.05,737.46,1300.0,736.05,737.97,736.05,737.46,1300.0
2015-12-24 12:20:00,737.85,740.34,737.85,740.31,4295.0,737.85,740.34,737.85,740.31,4295.0
2015-12-24 12:30:00,740.49,740.5,739.12,740.31,1800.0,740.49,740.5,739.12,740.31,1800.0
2015-12-24 12:40:00,739.22,741.91,739.22,740.84,4800.0,739.22,741.91,739.22,740.84,4800.0
2015-12-24 12:50:00,740.83,741.25,739.78,739.78,12156.0,740.83,741.25,739.78,739.78,12156.0
2015-12-28 09:30:00,739.88,741.22,737.33,737.33,3749.0,739.88,741.22,737.33,737.33,3749.0
2015-12-28 09:40:00,737.75,739.51,737.75,739.11,400.0,737.75,739.51,737.75,739.11,400.0
2015-12-28 09:50:00,739.11,739.26,738.0,738.44,2000.0,739.11,739.26,738.0,738.44,2000.0
2015-12-28 10:00:00,736.62,737.59,736.06,736.25,1009.0,736.62,737.59,736.06,736.25,1009.0
2015-12-28 10:10:00,736.26,737.03,736.1,736.44,1770.0,736.26,737.03,736.1,736.44,1770.0
2015-12-28 10:20:00,736.55,736.87,735.33,736.87,3000.0,736.55,736.87,735.33,736.87,3000.0
2015-12-28 10:30:00,736.42,736.42,735.05,735.05,1319.0,736.42,736.42,735.05,735.05,1319.0
2015-12-28 10:40:00,735.16,737.8,734.96,736.5,3950.0,735.16,737.8,734.96,736.5,3950.0
2015-12-28 10:50:00,736.4,736.62,735.79,736.62,900.0,736.4,736.62,735.79,736.62,900.0
2015-12-28 11:00:00,736.07,736.07,735.78,735.78,900.0,736.07,736.07,735.78,735.78,900.0
2015-12-28 11:10:00,735.59,735.59,735.59,735.59,100.0,735.59,735.59,735.59,735.59,100.0
2015-12-28 11:20:00,737.03,737.87,736.67,736.99,600.0,737.03,737.87,736.67,736.99,600.0
2015-12-28 11:30:00,737.52,738.18,736.76,737.04,1500.0,737.52,738.18,736.76,737.04,1500.0
2015-12-28 11:40:00,737.04,737.04,735.56,735.56,300.0,737.04,737.04,735.56,735.56,300.0
2015-12-28 11:50:00,737.02,738.94,736.81,738.53,2466.0,737.02,738.94,736.81,738.53,2466.0
2015-12-28 12:00:00,738.53,738.53,737.95,738.16,900.0,738.53,738.53,737.95,738.16,900.0
2015-12-28 12:10:00,738.84,738.88,738.84,738.88,300.0,738.84,738.88,738.84,738.88,300.0
2015-12-28 12:20:00,738.96,738.96,737.79,737.8,450.0,738.96,738.96,737.79,737.8,450.0
2015-12-28 12:30:00,738.17,738.22,737.73,738.22,400.0,738.17,738.22,737.73,738.22,400.0
2015-12-28 12:40:00,737.76,738.05,737.11,738.05,800.0,737.76,738.05,737.11,738.05,800.0
2015-12-28 12:50:00,737.44,737.55,737.0,737.33,1800.0,737.44,737.55,737.0,737.33,1800.0
2015-12-28 13:00:00,736.92,738.23,736.82,738.23,3537.0,736.92,738.23,736.82,738.23,3537.0
2015-12-28 13:10:00,738.0,739.01,737.32,738.95,2200.0,738.0,739.01,737.32,738.95,2200.0
2015-12-28 13:20:00,739.09,740.29,739.09,740.29,4600.0,739.09,740.29,739.09,740.29,4600.0
2015-12-28 13:30:00,740.12,740.12,740.12,740.12,100.0,740.12,740.12,740.12,740.12,100.0
2015-12-28 13:40:00,740.36,740.93,739.24,739.41,2704.0,740.36,740.93,739.24,739.41,2704.0
2015-12-28 13:50:00,739.6,739.6,738.42,738.54,400.0,739.6,739.6,738.42,738.54,400.0
2015-12-28 14:00:00,738.52,739.53,736.95,739.0,5475.0,738.52,739.53,736.95,739.0,5475.0
2015-12-28 14:10:00,739.32,740.07,738.76,739.16,1304.0,739.32,740.07,738.76,739.16,1304.0
2015-12-28 14:20:00,739.25,739.61,738.48,738.48,300.0,739.25,739.61,738.48,738.48,300.0
2015-12-28 14:30:00,739.31,739.65,738.09,738.31,878.0,739.31,739.65,738.09,738.31,878.0
2015-12-28 14:40:00,738.24,739.54,737.08,737.08,1100.0,738.24,739.54,737.08,737.08,1100.0
2015-12-28 14:50:00,736.71,738.53,736.69,737.85,1415.0,736.71,738.53,736.69,737.85,1415.0
2015-12-28 15:00:00,739.04,739.46,739.04,739.46,300.0,739.04,739.46,739.04,739.46,300.0
2015-12-28 15:10:00,738.51,739.51,738.43,739.5,1100.0,738.51,739.51,738.43,739.5,1100.0
2015-12-28 15:20:00,739.49,740.62,738.64,740.16,3020.0,739.49,740.62,738.64,740.16,3020.0
2015-12-28 15:30:00,739.36,740.23,739.19,740.22,3100.0,739.36,740.23,739.19,740.22,3100.0
2015-12-28 15:40:00,740.28,740.96,740.01,740.82,4070.0,740.28,740.96,740.01,740.82,4070.0
2015-12-28 15:50:00,740.87,742.19,740.6,742.09,14232.0,740.87,742.19,740.6,742.09,14232.0
2015-12-29 09:30:00,743.29,743.99,742.87,743.5,2348.0,743.29,743.99,742.87,743.5,2348.0
2015-12-29 09:40:00,744.56,744.6,743.91,744.27,500.0,744.56,744.6,743.91,744.27,500.0
2015-12-29 09:50:00,744.25,744.89,744.0,744.62,1500.0,744.25,744.89,744.0,744.62,1500.0
2015-12-29 10:00:00,745.81,747.3,745.17,746.02,1500.0,745.81,747.3,745.17,746.02,1500.0
2015-12-29 10:10:00,746.77,747.36,746.3,747.36,1776.0,746.77,747.36,746.3,747.36,1776.0
2015-12-29 10:20:00,747.68,748.5,747.68,748.5,500.0,747.68,748.5,747.68,748.5,500.0
2015-12-29 10:30:00,748.13,748.96,747.86,748.2,1579.0,748.13,748.96,747.86,748.2,1579.0
2015-12-29 10:40:00,748.68,748.69,748.56,748.56,272.0,748.68,748.69,748.56,748.56,272.0
2015-12-29 10:50:00,748.73,753.01,748.7,751.85,7093.0,748.73,753.01,748.7,751.85,7093.0
2015-12-29 11:00:00,750.98,752.33,750.95,752.15,1944.0,750.98,752.33,750.95,752.15,1944.0
2015-12-29 11:10:00,751.45,751.45,749.12,749.12,2458.0,751.45,751.45,749.12,749.12,2458.0
2015-12-29 11:20:00,748.94,749.41,748.94,749.41,1050.0,748.94,749.41,748.94,749.41,1050.0
2015-12-29 11:30:00,749.66,749.97,748.43,748.43,900.0,749.66,749.97,748.43,748.43,900.0
2015-12-29 11:40:00,748.37,748.37,745.1,745.1,1700.0,748.37,748.37,745.1,745.1,1700.0
2015-12-29 11:50:00,744.7,748.2,744.4,746.6,2085.0,744.7,748.2,744.4,746.6,2085.0
2015-12-29 12:00:00,746.6,747.87,746.6,747.21,500.0,746.6,747.87,746.6,747.21,500.0
2015-12-29 12:10:00,747.21,747.21,747.21,747.21,0.0,747.21,747.21,747.21,747.21,0.0
2015-12-29 12:20:00,747.16,749.64,747.16,748.88,1973.0,747.16,749.64,747.16,748.88,1973.0
2015-12-29 12:30:00,748.51,748.52,748.38,748.39,300.0,748.51,748.52,748.38,748.39,300.0
2015-12-29 12:40:00,747.55,748.11,747.55,748.11,200.0,747.55,748.11,747.55,748.11,200.0
2015-12-29 12:50:00,748.35,748.38,748.35,748.38,539.0,748.35,748.38,748.35,748.38,539.0
2015-12-29 13:00:00,748.59,748.82,747.56,748.47,1300.0,748.59,748.82,747.56,748.47,1300.0
2015-12-29 13:10:00,747.96,747.96,747.96,747.96,100.0,747.96,747.96,747.96,747.96,100.0
2015-12-29 13:20:00,747.96,747.96,747.96,747.96,0.0,747.96,747.96,747.96,747.96,0.0
2015-12-29 13:30:00,748.24,748.64,748.24,748.63,300.0,748.24,748.64,748.24,748.63,300.0
2015-12-29 13:40:00,747.57,749.05,747.57,749.05,300.0,747.57,749.05,747.57,749.05,300.0
2015-12-29 13:50:00,747.72,748.46,747.72,747.84,400.0,747.72,748.46,747.72,747.84,400.0
2015-12-29 14:00:00,747.84,749.28,747.84,748.53,1800.0,747.84,749.28,747.84,748.53,1800.0
2015-12-29 14:10:00,748.81,749.08,748.43,748.43,622.0,748.81,749.08,748.43,748.43,622.0
2015-12-29 14:20:00,748.6,749.23,748.6,748.64,1100.0,748.6,749.23,748.6,748.64,1100.0
2015-12-29 14:30:00,749.45,749.45,748.81,748.81,300.0,749.45,749.45,748.81,748.81,300.0
2015-12-29 14:40:00,748.81,748.81,748.81,748.81,0.0,748.81,748.81,748.81,748.81,0.0
2015-12-29 14:50:00,749.77,750.99,749.13,749.97,2077.0,749.77,750.99,749.13,749.97,2077.0
2015-12-29 15:00:00,751.61,751.61,751.21,751.21,200.0,751.61,751.61,751.21,751.21,200.0
2015-12-29 15:10:00,751.7,751.71,751.1,751.53,1450.0,751.7,751.71,751.1,751.53,1450.0
2015-12-29 15:20:00,750.27,751.36,750.09,750.15,1500.0,750.27,751.36,750.09,750.15,1500.0
2015-12-29 15:30:00,750.47,751.5,749.0,749.58,2865.0,750.47,751.5,749.0,749.58,2865.0
2015-12-29 15:40:00,750.07,750.19,749.42,749.43,2000.0,750.07,750.19,749.42,749.43,2000.0
2015-12-29 15:50:00,749.84,750.56,749.02,749.35,8137.0,749.84,750.56,749.02,749.35,8137.0
2015-12-30 09:30:00,745.38,751.58,745.38,747.38,3607.0,745.38,751.58,745.38,747.38,3607.0
2015-12-30 09:40:00,747.65,748.4,746.81,748.4,500.0,747.65,748.4,746.81,748.4,500.0
2015-12-30 09:50:00,748.06,748.77,748.0,748.77,512.0,748.06,748.77,748.0,748.77,512.0
2015-12-30 10:00:00,748.42,750.07,748.41,749.62,2378.0,748.42,750.07,748.41,749.62,2378.0
2015-12-30 10:10:00,749.72,750.37,749.72,750.37,1200.0,749.72,750.37,749.72,750.37,1200.0
2015-12-30 10:20:00,749.93,751.79,749.93,751.79,1670.0,749.93,751.79,749.93,751.79,1670.0
2015-12-30 10:30:00,751.45,752.6,751.35,752.14,1997.0,751.45,752.6,751.35,752.14,1997.0
2015-12-30 10:40:00,751.52,752.91,751.48,752.43,3177.0,751.52,752.91,751.48,752.43,3177.0
2015-12-30 10:50:00,752.91,753.63,752.88,753.63,2908.0,752.91,753.63,752.88,753.63,2908.0
2015-12-30 11:00:00,754.02,754.27,754.02,754.02,400.0,754.02,754.27,754.02,754.02,400.0
2015-12-30 11:10:00,754.19,755.08,753.57,753.91,3011.0,754.19,755.08,753.57,753.91,3011.0
2015-12-30 11:20:00,753.91,754.5,753.76,754.5,800.0,753.91,754.5,753.76,754.5,800.0
2015-12-30 11:30:00,754.14,754.15,753.79,753.79,500.0,754.14,754.15,753.79,753.79,500.0
2015-12-30 11:40:00,753.66,754.08,753.55,754.08,600.0,753.66,754.08,753.55,754.08,600.0
2015-12-30 11:50:00,754.08,754.51,754.08,754.5,500.0,754.08,754.51,754.08,754.5,500.0
2015-12-30 12:00:00,754.01,754.5,753.7,753.95,1412.0,754.01,754.5,753.7,753.95,1412.0
2015-12-30 12:10:00,753.47,753.88,752.16,752.37,1835.0,753.47,753.88,752.16,752.37,1835.0
2015-12-30 12:20:00,752.97,752.97,752.53,752.53,800.0,752.97,752.97,752.53,752.53,800.0
2015-12-30 12:30:00,752.45,752.53,750.67,750.98,2530.0,752.45,752.53,750.67,750.98,2530.0
2015-12-30 12:40:00,750.88,750.99,750.86,750.89,800.0,750.88,750.99,750.86,750.89,800.0
2015-12-30 12:50:00,750.95,751.34,750.91,751.13,900.0,750.95,751.34,750.91,751.13,900.0
2015-12-30 13:00:00,751.13,751.68,750.67,751.68,9777.0,751.13,751.68,750.67,751.68,9777.0
2015-12-30 13:10:00,751.74,753.02,751.73,752.66,1800.0,751.74,753.02,751.73,752.66,1800.0
2015-12-30 13:20:00,752.66,752.77,751.28,751.28,1200.0,752.66,752.77,751.28,751.28,1200.0
2015-12-30 13:30:00,751.95,751.97,750.69,751.21,1900.0,751.95,751.97,750.69,751.21,1900.0
2015-12-30 13:40:00,751.52,753.0,751.39,753.0,1100.0,751.52,753.0,751.39,753.0,1100.0
2015-12-30 13:50:00,752.99,753.82,752.5,753.82,1100.0,752.99,753.82,752.5,753.82,1100.0
2015-12-30 14:00:00,754.16,754.16,753.9,753.9,200.0,754.16,754.16,753.9,753.9,200.0
2015-12-30 14:10:00,753.8,754.92,753.8,754.92,1000.0,753.8,754.92,753.8,754.92,1000.0
2015-12-30 14:20:00,754.96,754.96,753.46,753.46,2000.0,754.96,754.96,753.46,753.46,2000.0
2015-12-30 14:30:00,753.84,753.98,753.4,753.98,1200.0,753.84,753.98,753.4,753.98,1200.0
2015-12-30 14:40:00,754.26,754.27,754.11,754.11,300.0,754.26,754.27,754.11,754.11,300.0
2015-12-30 14:50:00,753.88,754.66,753.87,754.27,2493.0,753.88,754.66,753.87,754.27,2493.0
2015-12-30 15:00:00,754.33,754.33,753.76,754.15,1000.0,754.33,754.33,753.76,754.15,1000.0
2015-12-30 15:10:00,753.84,754.04,752.85,753.22,4011.0,753.84,754.04,752.85,753.22,4011.0
2015-12-30 15:20:00,753.3,753.72,752.64,752.83,3250.0,753.3,753.72,752.64,752.83,3250.0
2015-12-30 15:30:00,752.83,752.83,749.78,750.73,7500.0,752.83,752.83,749.78,750.73,7500.0
2015-12-30 15:40:00,750.65,751.94,750.11,751.74,5860.0,750.65,751.94,750.11,751.74,5860.0
2015-12-30 15:50:00,751.93,752.35,749.48,750.18,9772.0,751.93,752.35,749.48,750.18,9772.0
2015-12-31 09:30:00,747.98,748.56,747.9,747.9,1456.0,747.98,748.56,747.9,747.9,1456.0
2015-12-31 09:40:00,747.98,748.53,746.59,746.78,1604.0,747.98,748.53,746.59,746.78,1604.0
2015-12-31 09:50:00,745.99,748.27,745.36,748.27,933.0,745.99,748.27,745.36,748.27,933.0
2015-12-31 10:00:00,748.27,748.27,746.29,747.87,2418.0,748.27,748.27,746.29,747.87,2418.0
2015-12-31 10:10:00,747.97,748.0,747.13,747.13,2518.0,747.97,748.0,747.13,747.13,2518.0
2015-12-31 10:20:00,746.77,747.37,745.69,746.85,2426.0,746.77,747.37,745.69,746.85,2426.0
2015-12-31 10:30:00,746.38,747.39,745.75,746.01,1000.0,746.38,747.39,745.75,746.01,1000.0
2015-12-31 10:40:00,745.9,747.22,745.9,747.22,502.0,745.9,747.22,745.9,747.22,502.0
2015-12-31 10:50:00,746.58,747.7,746.5,746.5,1707.0,746.58,747.7,746.5,746.5,1707.0
2015-12-31 11:00:00,747.51,747.83,747.03,747.03,1500.0,747.51,747.83,747.03,747.03,1500.0
2015-12-31 11:10:00,746.97,747.5,746.74,746.9,1800.0,746.97,747.5,746.74,746.9,1800.0
2015-12-31 11:20:00,746.66,747.63,746.49,746.97,2021.0,746.66,747.63,746.49,746.97,2021.0
2015-12-31 11:30:00,746.73,747.89,746.63,747.51,402.0,746.73,747.89,746.63,747.51,402.0
2015-12-31 11:40:00,747.44,749.76,747.44,749.33,1500.0,747.44,749.76,747.44,749.33,1500.0
2015-12-31 11:50:00,748.41,748.86,747.89,748.86,1600.0,748.41,748.86,747.89,748.86,1600.0
2015-12-31 12:00:00,749.32,749.39,748.2,748.84,1412.0,749.32,749.39,748.2,748.84,1412.0
2015-12-31 12:10:00,748.84,748.84,748.84,748.84,0.0,748.84,748.84,748.84,748.84,0.0
2015-12-31 12:20:00,749.17,751.1,749.17,751.1,1100.0,749.17,751.1,749.17,751.1,1100.0
2015-12-31 12:30:00,751.25,751.25,750.37,750.74,500.0,751.25,751.25,750.37,750.74,500.0
2015-12-31 12:40:00,750.56,751.5,750.51,750.54,831.0,750.56,751.5,750.51,750.54,831.0
2015-12-31 12:50:00,750.09,750.62,749.34,749.34,1217.0,750.09,750.62,749.34,749.34,1217.0
2015-12-31 13:00:00,748.73,749.38,747.18,747.18,11207.0,748.73,749.38,747.18,747.18,11207.0
2015-12-31 13:10:00,747.47,748.98,747.47,748.01,1236.0,747.47,748.98,747.47,748.01,1236.0
2015-12-31 13:20:00,747.66,748.8,747.66,748.8,1038.0,747.66,748.8,747.66,748.8,1038.0
2015-12-31 13:30:00,748.75,748.92,748.75,748.92,200.0,748.75,748.92,748.75,748.92,200.0
2015-12-31 13:40:00,748.66,749.97,748.66,749.49,1235.0,748.66,749.97,748.66,749.49,1235.0
2015-12-31 13:50:00,749.32,749.5,748.88,748.88,1200.0,749.32,749.5,748.88,748.88,1200.0
2015-12-31 14:00:00,749.33,749.33,748.02,748.88,2820.0,749.33,749.33,748.02,748.88,2820.0
2015-12-31 14:10:00,749.74,749.74,748.27,748.46,3117.0,749.74,749.74,748.27,748.46,3117.0
2015-12-31 14:20:00,748.45,748.45,746.58,746.58,1300.0,748.45,748.45,746.58,746.58,1300.0
2015-12-31 14:30:00,746.42,746.42,745.12,745.87,901.0,746.42,746.42,745.12,745.87,901.0
2015-12-31 14:40:00,745.34,746.75,745.34,745.72,1373.0,745.34,746.75,745.34,745.72,1373.0
2015-12-31 14:50:00,745.7,746.76,745.39,746.76,2090.0,745.7,746.76,745.39,746.76,2090.0
2015-12-31 15:00:00,746.38,746.76,745.91,745.91,1500.0,746.38,746.76,745.91,745.91,1500.0
2015-12-31 15:10:00,745.45,745.81,744.34,745.34,2100.0,745.45,745.81,744.34,745.34,2100.0
2015-12-31 15:20:00,744.8,745.55,744.47,744.62,1000.0,744.8,745.55,744.47,744.62,1000.0
2015-12-31 15:30:00,744.74,745.46,744.44,745.03,3936.0,744.74,745.46,744.44,745.03,3936.0
2015-12-31 15:40:00,744.61,745.27,743.65,744.11,3995.0,744.61,745.27,743.65,744.11,3995.0
2015-12-31 15:50:00,744.0,744.0,741.84,742.32,9031.0,744.0,744.0,741.84,742.32,9031.0
2016-01-04 09:30:00,733.0,742.23,732.96,734.95,9636.0,733.0,742.23,732.96,734.95,9636.0
2016-01-04 09:40:00,733.49,734.09,730.1,732.36,5304.0,733.49,734.09,730.1,732.36,5304.0
2016-01-04 09:50:00,732.42,737.56,732.42,737.38,2800.0,732.42,737.56,732.42,737.38,2800.0
2016-01-04 10:00:00,736.18,736.77,732.53,732.98,6604.0,736.18,736.77,732.53,732.98,6604.0
2016-01-04 10:10:00,733.22,735.01,733.12,735.0,3700.0,733.22,735.01,733.12,735.0,3700.0
2016-01-04 10:20:00,733.98,738.14,733.98,737.21,9621.0,733.98,738.14,733.98,737.21,9621.0
2016-01-04 10:30:00,736.44,736.98,734.26,735.1,6042.0,736.44,736.98,734.26,735.1,6042.0
2016-01-04 10:40:00,735.09,736.94,734.4,736.42,6452.0,735.09,736.94,734.4,736.42,6452.0
2016-01-04 10:50:00,736.05,736.42,734.18,735.09,4550.0,736.05,736.42,734.18,735.09,4550.0
2016-01-04 11:00:00,734.13,735.56,732.93,735.56,16171.0,734.13,735.56,732.93,735.56,16171.0
2016-01-04 11:10:00,735.4,736.53,734.08,736.36,8136.0,735.4,736.53,734.08,736.36,8136.0
2016-01-04 11:20:00,735.69,736.19,735.01,735.35,1900.0,735.69,736.19,735.01,735.35,1900.0
2016-01-04 11:30:00,735.58,737.3,735.57,736.9,1900.0,735.58,737.3,735.57,736.9,1900.0
2016-01-04 11:40:00,736.25,736.7,735.1,736.21,1200.0,736.25,736.7,735.1,736.21,1200.0
2016-01-04 11:50:00,737.02,738.08,736.37,736.42,2100.0,737.02,738.08,736.37,736.42,2100.0
2016-01-04 12:00:00,736.38,737.0,735.24,736.93,1300.0,736.38,737.0,735.24,736.93,1300.0
2016-01-04 12:10:00,736.38,736.38,734.41,735.2,2890.0,736.38,736.38,734.41,735.2,2890.0
2016-01-04 12:20:00,734.95,737.38,734.95,737.3,2400.0,734.95,737.38,734.95,737.3,2400.0
2016-01-04 12:30:00,736.96,737.55,736.32,737.48,2928.0,736.96,737.55,736.32,737.48,2928.0
2016-01-04 12:40:00,737.3,737.91,736.84,737.84,1400.0,737.3,737.91,736.84,737.84,1400.0
2016-01-04 12:50:00,736.74,738.17,736.7,736.87,843.0,736.74,738.17,736.7,736.87,843.0
2016-01-04 13:00:00,736.87,737.85,736.87,737.64,2397.0,736.87,737.85,736.87,737.64,2397.0
2016-01-04 13:10:00,737.11,738.56,736.23,737.0,1700.0,737.11,738.56,736.23,737.0,1700.0
2016-01-04 13:20:00,738.5,738.5,736.3,736.52,1400.0,738.5,738.5,736.3,736.52,1400.0
2016-01-04 13:30:00,736.59,737.44,735.0,737.34,5152.0,736.59,737.44,735.0,737.34,5152.0
2016-01-04 13:40:00,737.01,737.46,735.56,735.94,600.0,737.01,737.46,735.56,735.94,600.0
2016-01-04 13:50:00,736.71,737.81,735.59,737.81,900.0,736.71,737.81,735.59,737.81,900.0
2016-01-04 14:00:00,737.24,738.03,736.19,736.19,3000.0,737.24,738.03,736.19,736.19,3000.0
2016-01-04 14:10:00,736.98,738.33,736.85,736.86,5150.0,736.98,738.33,736.85,736.86,5150.0
2016-01-04 14:20:00,737.42,737.86,736.29,736.73,10728.0,737.42,737.86,736.29,736.73,10728.0
2016-01-04 14:30:00,736.97,737.05,734.19,734.19,18476.0,736.97,737.05,734.19,734.19,18476.0
2016-01-04 14:40:00,734.58,735.88,734.3,735.84,2916.0,734.58,735.88,734.3,735.84,2916.0
2016-01-04 14:50:00,735.61,736.07,733.03,733.04,3407.0,735.61,736.07,733.03,733.04,3407.0
2016-01-04 15:00:00,733.67,734.15,731.5,731.5,2400.0,733.67,734.15,731.5,731.5,2400.0
2016-01-04 15:10:00,731.5,731.86,729.99,730.53,2760.0,731.5,731.86,729.99,730.53,2760.0
2016-01-04 15:20:00,730.14,730.5,728.52,729.62,6344.0,730.14,730.5,728.52,729.62,6344.0
2016-01-04 15:30:00,729.72,733.06,729.72,733.04,5700.0,729.72,733.06,729.72,733.04,5700.0
2016-01-04 15:40:00,733.86,735.52,732.9,735.52,8450.0,733.86,735.52,732.9,735.52,8450.0
2016-01-04 15:50:00,735.48,736.07,734.42,736.07,17722.0,735.48,736.07,734.42,736.07,17722.0
2016-01-05 09:30:00,735.48,738.8,732.53,738.58,2901.0,735.48,738.8,732.53,738.58,2901.0
2016-01-05 09:40:00,738.0,740.0,736.66,738.5,1665.0,738.0,740.0,736.66,738.5,1665.0
2016-01-05 09:50:00,739.56,739.56,734.65,734.8,2234.0,739.56,739.56,734.65,734.8,2234.0
2016-01-05 10:00:00,735.1,735.1,733.04,733.05,1100.0,735.1,735.1,733.04,733.05,1100.0
2016-01-05 10:10:00,733.67,734.76,733.05,734.23,2874.0,733.67,734.76,733.05,734.23,2874.0
2016-01-05 10:20:00,734.18,734.18,731.09,732.22,3307.0,734.18,734.18,731.09,732.22,3307.0
2016-01-05 10:30:00,732.6,733.52,731.65,733.07,1695.0,732.6,733.52,731.65,733.07,1695.0
2016-01-05 10:40:00,733.58,734.89,733.57,734.86,900.0,733.58,734.89,733.57,734.86,900.0
2016-01-05 10:50:00,735.03,736.7,734.98,735.09,1600.0,735.03,736.7,734.98,735.09,1600.0
2016-01-05 11:00:00,735.17,735.73,734.38,734.53,1600.0,735.17,735.73,734.38,734.53,1600.0
2016-01-05 11:10:00,734.3,734.85,733.59,734.13,1619.0,734.3,734.85,733.59,734.13,1619.0
2016-01-05 11:20:00,733.15,734.6,733.15,733.22,2525.0,733.15,734.6,733.15,733.22,2525.0
2016-01-05 11:30:00,734.52,735.38,733.23,733.84,3100.0,734.52,735.38,733.23,733.84,3100.0
2016-01-05 11:40:00,734.24,735.58,733.03,735.57,3630.0,734.24,735.58,733.03,735.57,3630.0
2016-01-05 11:50:00,735.3,736.08,733.59,735.08,4309.0,735.3,736.08,733.59,735.08,4309.0
2016-01-05 12:00:00,734.97,736.17,733.59,736.17,10509.0,734.97,736.17,733.59,736.17,10509.0
2016-01-05 12:10:00,735.24,735.29,734.1,735.17,5227.0,735.24,735.29,734.1,735.17,5227.0
2016-01-05 12:20:00,735.92,736.73,734.97,735.71,1510.0,735.92,736.73,734.97,735.71,1510.0
2016-01-05 12:30:00,735.61,736.5,735.08,735.57,7101.0,735.61,736.5,735.08,735.57,7101.0
2016-01-05 12:40:00,735.0,736.47,735.0,736.2,1200.0,735.0,736.47,735.0,736.2,1200.0
2016-01-05 12:50:00,735.7,737.46,735.7,737.46,900.0,735.7,737.46,735.7,737.46,900.0
2016-01-05 13:00:00,738.45,740.78,738.25,738.25,2100.0,738.45,740.78,738.25,738.25,2100.0
2016-01-05 13:10:00,738.71,739.69,737.47,738.21,2584.0,738.71,739.69,737.47,738.21,2584.0
2016-01-05 13:20:00,738.03,739.53,737.48,738.73,2600.0,738.03,739.53,737.48,738.73,2600.0
2016-01-05 13:30:00,739.18,739.52,736.84,737.75,3901.0,739.18,739.52,736.84,737.75,3901.0
2016-01-05 13:40:00,738.46,739.83,738.46,739.54,1600.0,738.46,739.83,738.46,739.54,1600.0
2016-01-05 13:50:00,740.21,740.21,738.67,738.67,2006.0,740.21,740.21,738.67,738.67,2006.0
2016-01-05 14:00:00,738.0,739.09,736.87,736.87,4529.0,738.0,739.09,736.87,736.87,4529.0
2016-01-05 14:10:00,736.9,739.8,736.86,738.93,2600.0,736.9,739.8,736.86,738.93,2600.0
2016-01-05 14:20:00,740.81,741.18,739.75,739.75,2236.0,740.81,741.18,739.75,739.75,2236.0
2016-01-05 14:30:00,739.03,740.63,739.02,739.23,2800.0,739.03,740.63,739.02,739.23,2800.0
2016-01-05 14:40:00,739.62,740.83,737.29,737.29,3118.0,739.62,740.83,737.29,737.29,3118.0
2016-01-05 14:50:00,738.3,740.51,738.29,740.51,3603.0,738.3,740.51,738.29,740.51,3603.0
2016-01-05 15:00:00,740.86,740.86,738.92,739.09,6571.0,740.86,740.86,738.92,739.09,6571.0
2016-01-05 15:10:00,739.66,740.72,739.18,740.72,2425.0,739.66,740.72,739.18,740.72,2425.0
2016-01-05 15:20:00,740.72,742.37,739.52,741.88,10000.0,740.72,742.37,739.52,741.88,10000.0
2016-01-05 15:30:00,741.72,742.56,739.95,741.36,4409.0,741.72,742.56,739.95,741.36,4409.0
2016-01-05 15:40:00,741.36,741.98,739.28,739.81,9278.0,741.36,741.98,739.28,739.81,9278.0
2016-01-05 15:50:00,739.81,740.44,737.7,738.55,17924.0,739.81,740.44,737.7,738.55,17924.0
2016-01-06 09:30:00,733.32,736.8,731.4,732.73,4805.0,733.32,736.8,731.4,732.73,4805.0
2016-01-06 09:40:00,733.41,736.0,732.57,734.18,4352.0,733.41,736.0,732.57,734.18,4352.0
2016-01-06 09:50:00,735.2,737.05,734.46,734.46,4249.0,735.2,737.05,734.46,734.46,4249.0
2016-01-06 10:00:00,735.1,735.1,733.0,733.36,7111.0,735.1,735.1,733.0,733.36,7111.0
2016-01-06 10:10:00,733.41,734.44,732.7,732.7,4094.0,733.41,734.44,732.7,732.7,4094.0
2016-01-06 10:20:00,733.03,734.76,733.03,733.53,4436.0,733.03,734.76,733.03,733.53,4436.0
2016-01-06 10:30:00,733.53,734.07,732.47,732.54,4490.0,733.53,734.07,732.47,732.54,4490.0
2016-01-06 10:40:00,732.73,734.97,732.73,734.44,2501.0,732.73,734.97,732.73,734.44,2501.0
2016-01-06 10:50:00,733.71,733.85,732.96,733.57,1323.0,733.71,733.85,732.96,733.57,1323.0
2016-01-06 11:00:00,733.49,734.39,733.42,734.39,3509.0,733.49,734.39,733.42,734.39,3509.0
2016-01-06 11:10:00,734.47,737.25,734.4,735.91,8205.0,734.47,737.25,734.4,735.91,8205.0
2016-01-06 11:20:00,737.38,738.35,735.37,736.9,5015.0,737.38,738.35,735.37,736.9,5015.0
2016-01-06 11:30:00,737.22,737.87,737.14,737.3,1900.0,737.22,737.87,737.14,737.3,1900.0
2016-01-06 11:40:00,735.79,737.22,735.79,737.22,2800.0,735.79,737.22,735.79,737.22,2800.0
2016-01-06 11:50:00,737.13,737.78,735.32,736.09,2000.0,737.13,737.78,735.32,736.09,2000.0
2016-01-06 12:00:00,735.76,735.97,735.14,735.97,500.0,735.76,735.97,735.14,735.97,500.0
2016-01-06 12:10:00,735.71,736.21,733.77,733.77,2143.0,735.71,736.21,733.77,733.77,2143.0
2016-01-06 12:20:00,734.53,735.54,733.24,733.26,3619.0,734.53,735.54,733.24,733.26,3619.0
2016-01-06 12:30:00,733.0,733.62,732.44,733.62,5106.0,733.0,733.62,732.44,733.62,5106.0
2016-01-06 12:40:00,732.69,734.09,731.76,734.0,4502.0,732.69,734.09,731.76,734.0,4502.0
2016-01-06 12:50:00,734.17,734.17,734.16,734.17,207.0,734.17,734.17,734.16,734.17,207.0
2016-01-06 13:00:00,733.68,734.85,732.93,733.65,953.0,733.68,734.85,732.93,733.65,953.0
2016-01-06 13:10:00,732.35,732.93,731.5,732.76,7820.0,732.35,732.93,731.5,732.76,7820.0
2016-01-06 13:20:00,732.85,733.58,732.16,732.16,1950.0,732.85,733.58,732.16,732.16,1950.0
2016-01-06 13:30:00,732.0,733.15,731.02,733.15,3374.0,732.0,733.15,731.02,733.15,3374.0
2016-01-06 13:40:00,733.3,733.35,732.64,733.22,2556.0,733.3,733.35,732.64,733.22,2556.0
2016-01-06 13:50:00,732.99,733.63,732.28,733.61,1620.0,732.99,733.63,732.28,733.61,1620.0
2016-01-06 14:00:00,732.78,734.27,732.01,734.27,6390.0,732.78,734.27,732.01,734.27,6390.0
2016-01-06 14:10:00,733.59,733.59,732.46,732.7,1100.0,733.59,733.59,732.46,732.7,1100.0
2016-01-06 14:20:00,733.21,733.36,732.04,732.04,804.0,733.21,733.36,732.04,732.04,804.0
2016-01-06 14:30:00,733.09,733.09,731.14,731.77,4659.0,733.09,733.09,731.14,731.77,4659.0
2016-01-06 14:40:00,731.7,731.71,729.18,729.18,5301.0,731.7,731.71,729.18,729.18,5301.0
2016-01-06 14:50:00,728.9,729.79,728.04,728.05,5280.0,728.9,729.79,728.04,728.05,5280.0
2016-01-06 15:00:00,728.21,728.29,727.11,728.04,2699.0,728.21,728.29,727.11,728.04,2699.0
2016-01-06 15:10:00,728.52,729.08,728.31,728.81,1925.0,728.52,729.08,728.31,728.81,1925.0
2016-01-06 15:20:00,728.99,730.5,728.99,729.9,4452.0,728.99,730.5,728.99,729.9,4452.0
2016-01-06 15:30:00,729.94,731.08,729.59,730.88,5284.0,729.94,731.08,729.59,730.88,5284.0
2016-01-06 15:40:00,731.4,731.55,728.22,729.27,9470.0,731.4,731.55,728.22,729.27,9470.0
2016-01-06 15:50:00,729.73,730.38,728.3,729.46,14966.0,729.73,730.38,728.3,729.46,14966.0
2016-01-07 09:30:00,720.29,728.4,711.07,727.65,16907.0,720.29,728.4,711.07,727.65,16907.0
2016-01-07 09:40:00,728.4,732.95,727.9,732.95,4680.0,728.4,732.95,727.9,732.95,4680.0
2016-01-07 09:50:00,732.16,735.63,732.16,733.89,3650.0,732.16,735.63,732.16,733.89,3650.0
2016-01-07 10:00:00,733.88,735.88,733.55,735.81,3400.0,733.88,735.88,733.55,735.81,3400.0
2016-01-07 10:10:00,735.78,737.17,733.13,737.17,2704.0,735.78,737.17,733.13,737.17,2704.0
2016-01-07 10:20:00,736.95,739.02,735.32,738.26,5549.0,736.95,739.02,735.32,738.26,5549.0
2016-01-07 10:30:00,738.78,740.48,738.0,739.77,4300.0,738.78,740.48,738.0,739.77,4300.0
2016-01-07 10:40:00,740.02,740.02,738.09,738.46,4946.0,740.02,740.02,738.09,738.46,4946.0
2016-01-07 10:50:00,738.29,740.03,738.28,739.91,4800.0,738.29,740.03,738.28,739.91,4800.0
2016-01-07 11:00:00,739.38,739.81,736.25,736.25,2001.0,739.38,739.81,736.25,736.25,2001.0
2016-01-07 11:10:00,737.03,737.03,735.49,736.55,1421.0,737.03,737.03,735.49,736.55,1421.0
2016-01-07 11:20:00,736.42,736.42,735.47,735.7,2600.0,736.42,736.42,735.47,735.7,2600.0
2016-01-07 11:30:00,736.44,736.95,736.06,736.72,720.0,736.44,736.95,736.06,736.72,720.0
2016-01-07 11:40:00,736.73,737.66,735.01,735.01,2406.0,736.73,737.66,735.01,735.01,2406.0
2016-01-07 11:50:00,736.06,736.65,735.23,735.99,1200.0,736.06,736.65,735.23,735.99,1200.0
2016-01-07 12:00:00,736.56,736.67,734.71,735.1,5350.0,736.56,736.67,734.71,735.1,5350.0
2016-01-07 12:10:00,735.09,735.09,733.7,735.0,1610.0,735.09,735.09,733.7,735.0,1610.0
2016-01-07 12:20:00,734.25,735.01,734.24,735.01,400.0,734.25,735.01,734.24,735.01,400.0
2016-01-07 12:30:00,734.98,735.14,734.66,734.72,903.0,734.98,735.14,734.66,734.72,903.0
2016-01-07 12:40:00,734.78,735.28,734.78,735.28,1500.0,734.78,735.28,734.78,735.28,1500.0
2016-01-07 12:50:00,734.95,735.82,734.43,735.82,1787.0,734.95,735.82,734.43,735.82,1787.0
2016-01-07 13:00:00,734.61,735.29,731.26,731.7,5300.0,734.61,735.29,731.26,731.7,5300.0
2016-01-07 13:10:00,731.76,732.32,731.0,731.48,1300.0,731.76,732.32,731.0,731.48,1300.0
2016-01-07 13:20:00,730.61,730.94,728.66,730.94,3563.0,730.61,730.94,728.66,730.94,3563.0
2016-01-07 13:30:00,730.1,730.1,727.13,727.13,2100.0,730.1,730.1,727.13,727.13,2100.0
2016-01-07 13:40:00,726.61,727.34,726.53,727.05,1200.0,726.61,727.34,726.53,727.05,1200.0
2016-01-07 13:50:00,727.51,727.77,726.89,726.89,650.0,727.51,727.77,726.89,726.89,650.0
2016-01-07 14:00:00,725.81,727.97,725.47,726.7,5400.0,725.81,727.97,725.47,726.7,5400.0
2016-01-07 14:10:00,727.34,728.33,726.89,727.98,2637.0,727.34,728.33,726.89,727.98,2637.0
2016-01-07 14:20:00,728.0,728.63,727.01,727.01,2500.0,728.0,728.63,727.01,727.01,2500.0
2016-01-07 14:30:00,726.14,727.69,725.94,727.05,2546.0,726.14,727.69,725.94,727.05,2546.0
2016-01-07 14:40:00,727.61,731.32,727.6,731.32,2727.0,727.61,731.32,727.6,731.32,2727.0
2016-01-07 14:50:00,730.83,731.44,729.01,729.97,7075.0,730.83,731.44,729.01,729.97,7075.0
2016-01-07 15:00:00,730.06,733.05,729.43,732.44,7700.0,730.06,733.05,729.43,732.44,7700.0
2016-01-07 15:10:00,733.0,736.3,733.0,735.46,11816.0,733.0,736.3,733.0,735.46,11816.0
2016-01-07 15:20:00,735.36,735.36,733.72,734.37,19819.0,735.36,735.36,733.72,734.37,19819.0
2016-01-07 15:30:00,734.24,737.45,734.24,737.13,8555.0,734.24,737.45,734.24,737.13,8555.0
2016-01-07 15:40:00,736.47,738.35,735.04,737.47,13412.0,736.47,738.35,735.04,737.47,13412.0
2016-01-07 15:50:00,737.09,738.99,736.0,736.0,23825.0,737.09,738.99,736.0,736.0,23825.0
2016-01-08 09:30:00,735.96,738.87,733.51,735.5,8810.0,735.96,738.87,733.51,735.5,8810.0
2016-01-08 09:40:00,731.4,734.31,731.4,734.31,2686.0,731.4,734.31,731.4,734.31,2686.0
2016-01-08 09:50:00,733.15,735.45,733.15,735.04,3039.0,733.15,735.45,733.15,735.04,3039.0
2016-01-08 10:00:00,734.52,734.52,732.83,732.9,2547.0,734.52,734.52,732.83,732.9,2547.0
2016-01-08 10:10:00,732.16,732.78,731.01,732.49,2741.0,732.16,732.78,731.01,732.49,2741.0
2016-01-08 10:20:00,730.58,733.31,730.58,732.89,5048.0,730.58,733.31,730.58,732.89,5048.0
2016-01-08 10:30:00,732.64,735.5,732.5,732.52,2134.0,732.64,735.5,732.5,732.52,2134.0
2016-01-08 10:40:00,731.47,734.1,731.3,733.07,1800.0,731.47,734.1,731.3,733.07,1800.0
2016-01-08 10:50:00,733.06,733.06,732.12,732.42,1100.0,733.06,733.06,732.12,732.42,1100.0
2016-01-08 11:00:00,733.58,733.58,731.05,731.05,600.0,733.58,733.58,731.05,731.05,600.0
2016-01-08 11:10:00,731.11,731.11,729.01,729.01,2500.0,731.11,731.11,729.01,729.01,2500.0
2016-01-08 11:20:00,729.18,730.92,728.81,728.81,3300.0,729.18,730.92,728.81,728.81,3300.0
2016-01-08 11:30:00,729.22,729.34,727.68,729.34,4447.0,729.22,729.34,727.68,729.34,4447.0
2016-01-08 11:40:00,728.3,729.73,727.7,729.38,1804.0,728.3,729.73,727.7,729.38,1804.0
2016-01-08 11:50:00,729.16,730.46,728.11,730.45,2945.0,729.16,730.46,728.11,730.45,2945.0
2016-01-08 12:00:00,729.3,730.71,728.33,730.49,2005.0,729.3,730.71,728.33,730.49,2005.0
2016-01-08 12:10:00,729.05,731.4,727.78,730.24,1800.0,729.05,731.4,727.78,730.24,1800.0
2016-01-08 12:20:00,730.83,730.83,728.72,729.19,2588.0,730.83,730.83,728.72,729.19,2588.0
2016-01-08 12:30:00,728.85,729.2,726.9,726.98,1200.0,728.85,729.2,726.9,726.98,1200.0
2016-01-08 12:40:00,726.74,727.87,726.74,727.68,1944.0,726.74,727.87,726.74,727.68,1944.0
2016-01-08 12:50:00,726.51,726.51,723.28,723.76,3567.0,726.51,726.51,723.28,723.76,3567.0
2016-01-08 13:00:00,723.84,724.57,720.73,721.23,5624.0,723.84,724.57,720.73,721.23,5624.0
2016-01-08 13:10:00,721.78,722.28,721.4,722.27,4801.0,721.78,722.28,721.4,722.27,4801.0
2016-01-08 13:20:00,721.66,723.35,720.9,721.0,3700.0,721.66,723.35,720.9,721.0,3700.0
2016-01-08 13:30:00,721.99,722.92,721.22,722.92,4850.0,721.99,722.92,721.22,722.92,4850.0
2016-01-08 13:40:00,723.2,723.79,721.88,722.05,3760.0,723.2,723.79,721.88,722.05,3760.0
2016-01-08 13:50:00,721.64,722.48,720.83,721.05,2158.0,721.64,722.48,720.83,721.05,2158.0
2016-01-08 14:00:00,721.08,722.39,720.87,720.97,2915.0,721.08,722.39,720.87,720.97,2915.0
2016-01-08 14:10:00,720.73,721.09,719.74,720.51,1800.0,720.73,721.09,719.74,720.51,1800.0
2016-01-08 14:20:00,720.26,720.55,717.52,717.84,7604.0,720.26,720.55,717.52,717.84,7604.0
2016-01-08 14:30:00,717.26,718.01,716.51,716.95,5305.0,717.26,718.01,716.51,716.95,5305.0
2016-01-08 14:40:00,716.51,720.3,716.44,720.3,4055.0,716.51,720.3,716.44,720.3,4055.0
2016-01-08 14:50:00,720.15,720.61,719.17,719.34,2099.0,720.15,720.61,719.17,719.34,2099.0
2016-01-08 15:00:00,719.59,720.74,719.18,719.62,1400.0,719.59,720.74,719.18,719.62,1400.0
2016-01-08 15:10:00,719.74,720.04,717.3,717.3,4215.0,719.74,720.04,717.3,717.3,4215.0
2016-01-08 15:20:00,717.15,717.97,716.25,716.38,1800.0,717.15,717.97,716.25,716.38,1800.0
2016-01-08 15:30:00,716.39,716.97,715.03,715.92,4727.0,716.39,716.97,715.03,715.92,4727.0
2016-01-08 15:40:00,715.63,715.8,709.84,709.84,16187.0,715.63,715.8,709.84,709.84,16187.0
2016-01-08 15:50:00,710.05,712.95,708.9,712.27,22805.0,710.05,712.95,708.9,712.27,22805.0
2016-01-11 09:30:00,712.56,715.71,709.97,709.97,10275.0,712.56,715.71,709.97,709.97,10275.0
2016-01-11 09:40:00,710.45,713.97,710.22,713.48,16364.0,710.45,713.97,710.22,713.48,16364.0
2016-01-11 09:50:00,713.48,716.04,712.38,713.48,13173.0,713.48,716.04,712.38,713.48,13173.0
2016-01-11 10:00:00,713.74,719.28,713.43,719.28,13465.0,713.74,719.28,713.43,719.28,13465.0
2016-01-11 10:10:00,720.0,723.03,717.62,718.84,2695.0,720.0,723.03,717.62,718.84,2695.0
2016-01-11 10:20:00,718.14,722.76,718.14,720.12,4735.0,718.14,722.76,718.14,720.12,4735.0
2016-01-11 10:30:00,720.87,726.1,720.87,725.42,4616.0,720.87,726.1,720.87,725.42,4616.0
2016-01-11 10:40:00,723.87,725.89,722.15,723.85,6608.0,723.87,725.89,722.15,723.85,6608.0
2016-01-11 10:50:00,723.85,724.99,718.4,719.11,7817.0,723.85,724.99,718.4,719.11,7817.0
2016-01-11 11:00:00,718.84,720.18,716.45,718.0,2797.0,718.84,720.18,716.45,718.0,2797.0
2016-01-11 11:10:00,717.0,720.86,716.6,719.14,3402.0,717.0,720.86,716.6,719.14,3402.0
2016-01-11 11:20:00,718.65,719.19,717.0,718.28,2300.0,718.65,719.19,717.0,718.28,2300.0
2016-01-11 11:30:00,717.39,719.03,717.0,717.72,7800.0,717.39,719.03,717.0,717.72,7800.0
2016-01-11 11:40:00,719.45,722.57,719.36,722.01,5544.0,719.45,722.57,719.36,722.01,5544.0
2016-01-11 11:50:00,721.68,723.94,720.95,720.95,2710.0,721.68,723.94,720.95,720.95,2710.0
2016-01-11 12:00:00,722.54,722.54,719.55,719.55,2700.0,722.54,722.54,719.55,719.55,2700.0
2016-01-11 12:10:00,719.35,719.76,718.39,719.15,4500.0,719.35,719.76,718.39,719.15,4500.0
2016-01-11 12:20:00,719.67,719.67,716.77,717.22,2700.0,719.67,719.67,716.77,717.22,2700.0
2016-01-11 12:30:00,717.21,720.0,717.18,719.17,2701.0,717.21,720.0,717.18,719.17,2701.0
2016-01-11 12:40:00,718.66,719.9,718.06,718.34,2399.0,718.66,719.9,718.06,718.34,2399.0
2016-01-11 12:50:00,719.19,719.66,718.59,719.19,1283.0,719.19,719.66,718.59,719.19,1283.0
2016-01-11 13:00:00,719.78,720.09,718.38,718.41,4200.0,719.78,720.09,718.38,718.41,4200.0
2016-01-11 13:10:00,718.63,719.24,716.89,719.24,3000.0,718.63,719.24,716.89,719.24,3000.0
2016-01-11 13:20:00,719.07,719.07,715.35,715.35,1000.0,719.07,719.07,715.35,715.35,1000.0
2016-01-11 13:30:00,716.46,716.46,713.29,713.29,2400.0,716.46,716.46,713.29,713.29,2400.0
2016-01-11 13:40:00,715.28,715.31,713.44,713.44,1362.0,715.28,715.31,713.44,713.44,1362.0
2016-01-11 13:50:00,713.67,715.16,713.56,713.83,1600.0,713.67,715.16,713.56,713.83,1600.0
2016-01-11 14:00:00,714.33,716.34,713.13,716.34,3138.0,714.33,716.34,713.13,716.34,3138.0
2016-01-11 14:10:00,716.55,717.85,716.36,717.12,1562.0,716.55,717.85,716.36,717.12,1562.0
2016-01-11 14:20:00,716.2,717.78,715.89,716.49,2135.0,716.2,717.78,715.89,716.49,2135.0
2016-01-11 14:30:00,717.07,717.33,714.95,715.55,3700.0,717.07,717.33,714.95,715.55,3700.0
2016-01-11 14:40:00,716.94,719.56,716.34,717.86,19245.0,716.94,719.56,716.34,717.86,19245.0
2016-01-11 14:50:00,719.1,719.11,715.61,716.83,1100.0,719.1,719.11,715.61,716.83,1100.0
2016-01-11 15:00:00,715.56,716.15,713.0,713.18,1900.0,715.56,716.15,713.0,713.18,1900.0
2016-01-11 15:10:00,713.03,714.05,711.77,712.88,3800.0,713.03,714.05,711.77,712.88,3800.0
2016-01-11 15:20:00,712.45,718.44,712.45,718.44,2400.0,712.45,718.44,712.45,718.44,2400.0
2016-01-11 15:30:00,718.56,718.93,717.62,718.03,8900.0,718.56,718.93,717.62,718.03,8900.0
2016-01-11 15:40:00,718.39,721.12,717.55,719.57,15675.0,718.39,721.12,717.55,719.57,15675.0
2016-01-11 15:50:00,720.99,721.86,718.53,719.23,28673.0,720.99,721.86,718.53,719.23,28673.0
2016-01-12 09:30:00,722.51,723.69,718.98,723.14,9176.0,722.51,723.69,718.98,723.14,9176.0
2016-01-12 09:40:00,723.41,726.1,723.21,726.03,3170.0,723.41,726.1,723.21,726.03,3170.0
2016-01-12 09:50:00,725.58,725.59,718.31,720.13,6892.0,725.58,725.59,718.31,720.13,6892.0
2016-01-12 10:00:00,718.84,719.09,714.76,716.67,12525.0,718.84,719.09,714.76,716.67,12525.0
2016-01-12 10:10:00,717.96,719.83,717.68,719.54,9477.0,717.96,719.83,717.68,719.54,9477.0
2016-01-12 10:20:00,719.99,721.92,719.69,720.54,5101.0,719.99,721.92,719.69,720.54,5101.0
2016-01-12 10:30:00,721.62,722.85,721.37,722.23,1200.0,721.62,722.85,721.37,722.23,1200.0
2016-01-12 10:40:00,723.22,723.26,719.05,719.05,7500.0,723.22,723.26,719.05,719.05,7500.0
2016-01-12 10:50:00,719.04,721.36,719.04,721.3,2002.0,719.04,721.36,719.04,721.3,2002.0
2016-01-12 11:00:00,722.94,722.94,718.97,719.15,4330.0,722.94,722.94,718.97,719.15,4330.0
2016-01-12 11:10:00,719.59,719.79,718.51,719.79,500.0,719.59,719.79,718.51,719.79,500.0
2016-01-12 11:20:00,719.77,720.37,719.25,719.27,2100.0,719.77,720.37,719.25,719.27,2100.0
2016-01-12 11:30:00,719.26,720.13,716.42,716.83,4087.0,719.26,720.13,716.42,716.83,4087.0
2016-01-12 11:40:00,716.36,718.5,716.36,718.5,1705.0,716.36,718.5,716.36,718.5,1705.0
2016-01-12 11:50:00,718.17,718.18,717.35,717.35,2902.0,718.17,718.18,717.35,717.35,2902.0
2016-01-12 12:00:00,717.35,718.6,717.35,718.6,1700.0,717.35,718.6,717.35,718.6,1700.0
2016-01-12 12:10:00,718.03,718.09,715.93,715.93,1800.0,718.03,718.09,715.93,715.93,1800.0
2016-01-12 12:20:00,715.93,717.3,715.86,715.86,1146.0,715.93,717.3,715.86,715.86,1146.0
2016-01-12 12:30:00,717.14,717.78,716.51,716.51,2012.0,717.14,717.78,716.51,716.51,2012.0
2016-01-12 12:40:00,716.07,716.07,715.3,715.85,500.0,716.07,716.07,715.3,715.85,500.0
2016-01-12 12:50:00,716.03,718.14,716.03,717.1,2400.0,716.03,718.14,716.03,717.1,2400.0
2016-01-12 13:00:00,717.09,718.95,717.08,718.95,700.0,717.09,718.95,717.08,718.95,700.0
2016-01-12 13:10:00,717.73,719.14,717.26,717.26,1000.0,717.73,719.14,717.26,717.26,1000.0
2016-01-12 13:20:00,717.83,717.83,715.6,715.6,1020.0,717.83,717.83,715.6,715.6,1020.0
2016-01-12 13:30:00,716.79,716.79,714.89,716.05,931.0,716.79,716.79,714.89,716.05,931.0
2016-01-12 13:40:00,714.91,716.5,714.7,716.5,1100.0,714.91,716.5,714.7,716.5,1100.0
2016-01-12 13:50:00,717.33,717.33,715.16,715.23,800.0,717.33,717.33,715.16,715.23,800.0
2016-01-12 14:00:00,714.68,715.41,712.84,714.33,4829.0,714.68,715.41,712.84,714.33,4829.0
2016-01-12 14:10:00,714.48,714.62,713.57,713.57,1570.0,714.48,714.62,713.57,713.57,1570.0
2016-01-12 14:20:00,713.97,716.27,713.97,716.27,1300.0,713.97,716.27,713.97,716.27,1300.0
2016-01-12 14:30:00,716.62,723.32,716.62,721.76,8616.0,716.62,723.32,716.62,721.76,8616.0
2016-01-12 14:40:00,721.03,723.73,721.03,723.69,13503.0,721.03,723.73,721.03,723.69,13503.0
2016-01-12 14:50:00,723.79,725.36,722.36,725.36,6492.0,723.79,725.36,722.36,725.36,6492.0
2016-01-12 15:00:00,725.28,725.94,723.91,725.77,9632.0,725.28,725.94,723.91,725.77,9632.0
2016-01-12 15:10:00,724.85,726.43,724.76,726.03,6546.0,724.85,726.43,724.76,726.03,6546.0
2016-01-12 15:20:00,726.03,729.65,725.76,728.71,9001.0,726.03,729.65,725.76,728.71,9001.0
2016-01-12 15:30:00,729.06,729.57,727.9,728.58,3900.0,729.06,729.57,727.9,728.58,3900.0
2016-01-12 15:40:00,728.3,730.49,728.3,730.46,9299.0,728.3,730.49,728.3,730.46,9299.0
2016-01-12 15:50:00,729.64,729.72,728.31,728.99,8873.0,729.64,729.72,728.31,728.99,8873.0
2016-01-13 09:30:00,732.83,732.83,728.16,728.2,2457.0,732.83,732.83,728.16,728.2,2457.0
2016-01-13 09:40:00,727.61,729.52,726.61,729.52,4497.0,727.61,729.52,726.61,729.52,4497.0
2016-01-13 09:50:00,729.23,729.57,726.34,727.13,6340.0,729.23,729.57,726.34,727.13,6340.0
2016-01-13 10:00:00,726.88,727.69,726.22,727.69,1200.0,726.88,727.69,726.22,727.69,1200.0
2016-01-13 10:10:00,726.93,726.93,725.06,725.82,5278.0,726.93,726.93,725.06,725.82,5278.0
2016-01-13 10:20:00,726.18,726.18,723.0,723.35,1900.0,726.18,726.18,723.0,723.35,1900.0
2016-01-13 10:30:00,722.46,724.47,721.25,722.71,3673.0,722.46,724.47,721.25,722.71,3673.0
2016-01-13 10:40:00,721.82,724.47,720.75,724.47,2000.0,721.82,724.47,720.75,724.47,2000.0
2016-01-13 10:50:00,723.21,724.57,723.21,723.93,500.0,723.21,724.57,723.21,723.93,500.0
2016-01-13 11:00:00,723.63,723.63,721.02,721.81,1800.0,723.63,723.63,721.02,721.81,1800.0
2016-01-13 11:10:00,720.78,722.95,720.77,722.7,5564.0,720.78,722.95,720.77,722.7,5564.0
2016-01-13 11:20:00,722.35,723.54,721.6,723.46,5845.0,722.35,723.54,721.6,723.46,5845.0
2016-01-13 11:30:00,722.93,724.61,722.86,723.09,2400.0,722.93,724.61,722.86,723.09,2400.0
2016-01-13 11:40:00,722.19,722.47,719.15,719.65,6224.0,722.19,722.47,719.15,719.65,6224.0
2016-01-13 11:50:00,719.5,720.34,718.07,718.07,3735.0,719.5,720.34,718.07,718.07,3735.0
2016-01-13 12:00:00,718.63,719.69,717.4,717.79,2200.0,718.63,719.69,717.4,717.79,2200.0
2016-01-13 12:10:00,717.2,718.34,717.03,717.29,4505.0,717.2,718.34,717.03,717.29,4505.0
2016-01-13 12:20:00,716.84,718.23,715.46,716.7,2289.0,716.84,718.23,715.46,716.7,2289.0
2016-01-13 12:30:00,716.35,716.56,715.1,715.1,900.0,716.35,716.56,715.1,715.1,900.0
2016-01-13 12:40:00,714.49,716.3,714.49,716.3,1400.0,714.49,716.3,714.49,716.3,1400.0
2016-01-13 12:50:00,715.87,716.3,715.51,716.28,6400.0,715.87,716.3,715.51,716.28,6400.0
2016-01-13 13:00:00,716.24,718.29,715.66,718.27,2766.0,716.24,718.29,715.66,718.27,2766.0
2016-01-13 13:10:00,718.33,718.52,716.41,717.02,1700.0,718.33,718.52,716.41,717.02,1700.0
2016-01-13 13:20:00,717.3,717.3,716.49,716.86,500.0,717.3,717.3,716.49,716.86,500.0
2016-01-13 13:30:00,716.06,716.07,713.43,713.43,4629.0,716.06,716.07,713.43,713.43,4629.0
2016-01-13 13:40:00,713.81,713.94,711.57,711.57,2803.0,713.81,713.94,711.57,711.57,2803.0
2016-01-13 13:50:00,713.13,714.33,710.84,711.34,1523.0,713.13,714.33,710.84,711.34,1523.0
2016-01-13 14:00:00,710.56,712.66,710.26,711.7,1324.0,710.56,712.66,710.26,711.7,1324.0
2016-01-13 14:10:00,711.69,712.61,711.39,711.39,1639.0,711.69,712.61,711.39,711.39,1639.0
2016-01-13 14:20:00,710.39,710.42,709.05,709.05,2644.0,710.39,710.42,709.05,709.05,2644.0
2016-01-13 14:30:00,708.89,709.2,706.0,707.49,4748.0,708.89,709.2,706.0,707.49,4748.0
2016-01-13 14:40:00,706.0,706.36,704.21,706.36,2666.0,706.0,706.36,704.21,706.36,2666.0
2016-01-13 14:50:00,706.19,707.16,704.96,706.42,4167.0,706.19,707.16,704.96,706.42,4167.0
2016-01-13 15:00:00,707.08,707.93,706.22,707.48,3870.0,707.08,707.93,706.22,707.48,3870.0
2016-01-13 15:10:00,707.36,707.49,704.13,706.8,5468.0,707.36,707.49,704.13,706.8,5468.0
2016-01-13 15:20:00,707.33,708.24,705.87,707.49,9782.0,707.33,708.24,705.87,707.49,9782.0
2016-01-13 15:30:00,708.1,708.67,705.69,705.73,12929.0,708.1,708.67,705.69,705.73,12929.0
2016-01-13 15:40:00,705.71,706.45,702.57,704.65,14566.0,705.71,706.45,702.57,704.65,14566.0
2016-01-13 15:50:00,704.23,705.13,703.37,704.16,17312.0,704.23,705.13,703.37,704.16,17312.0
2016-01-14 09:30:00,702.82,705.76,701.41,705.69,8029.0,702.82,705.76,701.41,705.69,8029.0
2016-01-14 09:40:00,706.7,709.41,704.58,706.77,11230.0,706.7,709.41,704.58,706.77,11230.0
2016-01-14 09:50:00,706.21,706.21,702.01,702.31,3818.0,706.21,706.21,702.01,702.31,3818.0
2016-01-14 10:00:00,701.89,702.58,700.0,702.0,5713.0,701.89,702.58,700.0,702.0,5713.0
2016-01-14 10:10:00,701.3,703.11,699.37,703.11,5695.0,701.3,703.11,699.37,703.11,5695.0
2016-01-14 10:20:00,703.24,704.36,701.34,704.34,6475.0,703.24,704.36,701.34,704.34,6475.0
2016-01-14 10:30:00,703.69,706.19,703.1,705.0,12638.0,703.69,706.19,703.1,705.0,12638.0
2016-01-14 10:40:00,705.29,708.65,705.29,708.6,8300.0,705.29,708.65,705.29,708.6,8300.0
2016-01-14 10:50:00,708.6,712.58,708.38,708.38,6228.0,708.6,712.58,708.38,708.38,6228.0
2016-01-14 11:00:00,707.7,708.79,706.76,707.87,2300.0,707.7,708.79,706.76,707.87,2300.0
2016-01-14 11:10:00,707.3,709.99,706.9,707.0,6820.0,707.3,709.99,706.9,707.0,6820.0
2016-01-14 11:20:00,707.0,709.26,707.0,708.49,5300.0,707.0,709.26,707.0,708.49,5300.0
2016-01-14 11:30:00,708.86,709.44,706.93,707.07,5700.0,708.86,709.44,706.93,707.07,5700.0
2016-01-14 11:40:00,708.64,711.78,708.64,711.78,1573.0,708.64,711.78,708.64,711.78,1573.0
2016-01-14 11:50:00,710.52,712.05,708.07,709.64,4700.0,710.52,712.05,708.07,709.64,4700.0
2016-01-14 12:00:00,709.08,709.08,708.92,708.92,500.0,709.08,709.08,708.92,708.92,500.0
2016-01-14 12:10:00,709.87,710.29,708.33,710.29,2305.0,709.87,710.29,708.33,710.29,2305.0
2016-01-14 12:20:00,709.43,710.72,707.51,709.91,1400.0,709.43,710.72,707.51,709.91,1400.0
2016-01-14 12:30:00,710.01,712.04,710.01,710.92,3872.0,710.01,712.04,710.01,710.92,3872.0
2016-01-14 12:40:00,710.93,711.84,710.93,711.12,1200.0,710.93,711.84,710.93,711.12,1200.0
2016-01-14 12:50:00,710.55,710.8,710.55,710.8,300.0,710.55,710.8,710.55,710.8,300.0
2016-01-14 13:00:00,710.92,710.94,710.92,710.94,300.0,710.92,710.94,710.92,710.94,300.0
2016-01-14 13:10:00,712.08,712.12,711.41,711.41,800.0,712.08,712.12,711.41,711.41,800.0
2016-01-14 13:20:00,711.93,714.02,711.82,712.93,1700.0,711.93,714.02,711.82,712.93,1700.0
2016-01-14 13:30:00,714.94,714.97,713.01,713.01,500.0,714.94,714.97,713.01,713.01,500.0
2016-01-14 13:40:00,713.01,713.34,710.62,711.5,2750.0,713.01,713.34,710.62,711.5,2750.0
2016-01-14 13:50:00,710.84,711.94,710.74,711.79,1200.0,710.84,711.94,710.74,711.79,1200.0
2016-01-14 14:00:00,711.77,711.77,710.34,711.28,3400.0,711.77,711.77,710.34,711.28,3400.0
2016-01-14 14:10:00,711.7,714.54,711.01,714.11,3739.0,711.7,714.54,711.01,714.11,3739.0
2016-01-14 14:20:00,712.2,712.96,711.38,711.97,1900.0,712.2,712.96,711.38,711.97,1900.0
2016-01-14 14:30:00,711.07,713.02,711.07,713.02,1222.0,711.07,713.02,711.07,713.02,1222.0
2016-01-14 14:40:00,713.24,715.71,713.24,715.19,5574.0,713.24,715.71,713.24,715.19,5574.0
2016-01-14 14:50:00,716.81,718.17,716.81,718.17,2421.0,716.81,718.17,716.81,718.17,2421.0
2016-01-14 15:00:00,717.82,717.82,715.02,716.06,2946.0,717.82,717.82,715.02,716.06,2946.0
2016-01-14 15:10:00,718.09,718.2,716.98,717.33,4756.0,718.09,718.2,716.98,717.33,4756.0
2016-01-14 15:20:00,717.33,717.96,714.63,714.64,3016.0,717.33,717.96,714.63,714.64,3016.0
2016-01-14 15:30:00,715.73,715.86,712.59,713.21,5057.0,715.73,715.86,712.59,713.21,5057.0
2016-01-14 15:40:00,713.2,714.0,711.91,712.8,6711.0,713.2,714.0,711.91,712.8,6711.0
2016-01-14 15:50:00,713.15,713.52,710.88,712.58,23687.0,713.15,713.52,710.88,712.58,23687.0
2016-01-15 09:30:00,696.32,705.9,693.01,704.58,16417.0,696.32,705.9,693.01,704.58,16417.0
2016-01-15 09:40:00,702.88,708.39,702.88,707.36,2962.0,702.88,708.39,702.88,707.36,2962.0
2016-01-15 09:50:00,707.22,707.66,703.33,704.96,7898.0,707.22,707.66,703.33,704.96,7898.0
2016-01-15 10:00:00,705.14,706.25,703.66,706.25,1900.0,705.14,706.25,703.66,706.25,1900.0
2016-01-15 10:10:00,706.61,707.59,703.1,703.1,1765.0,706.61,707.59,703.1,703.1,1765.0
2016-01-15 10:20:00,705.63,708.12,705.27,705.27,2500.0,705.63,708.12,705.27,705.27,2500.0
2016-01-15 10:30:00,706.09,709.69,704.8,706.92,4500.0,706.09,709.69,704.8,706.92,4500.0
2016-01-15 10:40:00,706.72,710.26,706.72,710.26,1795.0,706.72,710.26,706.72,710.26,1795.0
2016-01-15 10:50:00,710.26,710.31,706.6,707.08,3400.0,710.26,710.31,706.6,707.08,3400.0
2016-01-15 11:00:00,707.16,707.7,705.23,707.05,2300.0,707.16,707.7,705.23,707.05,2300.0
2016-01-15 11:10:00,705.98,706.38,703.86,704.38,14606.0,705.98,706.38,703.86,704.38,14606.0
2016-01-15 11:20:00,704.5,706.55,703.61,704.03,4000.0,704.5,706.55,703.61,704.03,4000.0
2016-01-15 11:30:00,703.12,706.14,703.12,703.48,1655.0,703.12,706.14,703.12,703.48,1655.0
2016-01-15 11:40:00,705.31,706.14,704.68,705.92,2050.0,705.31,706.14,704.68,705.92,2050.0
2016-01-15 11:50:00,704.68,705.0,702.49,702.84,5475.0,704.68,705.0,702.49,702.84,5475.0
2016-01-15 12:00:00,702.51,702.62,700.96,701.62,1400.0,702.51,702.62,700.96,701.62,1400.0
2016-01-15 12:10:00,702.48,702.48,700.0,700.0,3994.0,702.48,702.48,700.0,700.0,3994.0
2016-01-15 12:20:00,699.86,700.32,697.45,699.16,12043.0,699.86,700.32,697.45,699.16,12043.0
2016-01-15 12:30:00,698.28,698.28,694.32,694.56,3263.0,698.28,698.28,694.32,694.56,3263.0
2016-01-15 12:40:00,694.98,696.41,693.79,696.0,14991.0,694.98,696.41,693.79,696.0,14991.0
2016-01-15 12:50:00,695.38,698.5,695.38,697.51,18032.0,695.38,698.5,695.38,697.51,18032.0
2016-01-15 13:00:00,698.13,700.84,698.07,700.61,2140.0,698.13,700.84,698.07,700.61,2140.0
2016-01-15 13:10:00,700.73,705.7,700.5,705.7,7407.0,700.73,705.7,700.5,705.7,7407.0
2016-01-15 13:20:00,705.76,707.66,705.36,705.81,3700.0,705.76,707.66,705.36,705.81,3700.0
2016-01-15 13:30:00,705.8,705.8,702.0,704.04,4252.0,705.8,705.8,702.0,704.04,4252.0
2016-01-15 13:40:00,703.21,707.99,703.19,707.79,3405.0,703.21,707.99,703.19,707.79,3405.0
2016-01-15 13:50:00,706.5,707.67,705.86,707.66,1200.0,706.5,707.67,705.86,707.66,1200.0
2016-01-15 14:00:00,706.77,707.44,704.43,704.86,3034.0,706.77,707.44,704.43,704.86,3034.0
2016-01-15 14:10:00,704.32,705.68,704.07,705.52,1092.0,704.32,705.68,704.07,705.52,1092.0
2016-01-15 14:20:00,704.29,704.29,701.06,701.6,11561.0,704.29,704.29,701.06,701.6,11561.0
2016-01-15 14:30:00,700.56,702.26,700.32,701.61,900.0,700.56,702.26,700.32,701.61,900.0
2016-01-15 14:40:00,702.24,703.92,701.61,703.92,11682.0,702.24,703.92,701.61,703.92,11682.0
2016-01-15 14:50:00,704.55,705.98,704.31,705.27,9339.0,704.55,705.98,704.31,705.27,9339.0
2016-01-15 15:00:00,705.19,705.71,702.56,702.56,12424.0,705.19,705.71,702.56,702.56,12424.0
2016-01-15 15:10:00,701.89,703.87,701.66,702.08,3900.0,701.89,703.87,701.66,702.08,3900.0
2016-01-15 15:20:00,702.26,703.64,702.26,703.2,13741.0,702.26,703.64,702.26,703.2,13741.0
2016-01-15 15:30:00,703.2,704.74,701.26,704.74,3525.0,703.2,704.74,701.26,704.74,3525.0
2016-01-15 15:40:00,704.69,704.89,702.11,704.26,8842.0,704.69,704.89,702.11,704.26,8842.0
2016-01-15 15:50:00,704.26,705.82,702.97,704.39,35796.0,704.26,705.82,702.97,704.39,35796.0
2016-01-19 09:30:00,712.97,718.13,708.5,709.53,4964.0,712.97,718.13,708.5,709.53,4964.0
2016-01-19 09:40:00,711.89,713.22,707.72,708.66,9533.0,711.89,713.22,707.72,708.66,9533.0
2016-01-19 09:50:00,708.36,709.83,706.37,708.84,9501.0,708.36,709.83,706.37,708.84,9501.0
2016-01-19 10:00:00,709.23,709.74,707.86,709.05,3500.0,709.23,709.74,707.86,709.05,3500.0
2016-01-19 10:10:00,709.72,709.72,707.21,707.52,6860.0,709.72,709.72,707.21,707.52,6860.0
2016-01-19 10:20:00,707.23,709.26,706.64,709.0,34012.0,707.23,709.26,706.64,709.0,34012.0
2016-01-19 10:30:00,709.07,709.73,708.1,708.11,5050.0,709.07,709.73,708.1,708.11,5050.0
2016-01-19 10:40:00,707.6,708.16,707.0,707.67,2500.0,707.6,708.16,707.0,707.67,2500.0
2016-01-19 10:50:00,708.72,709.44,706.18,707.2,4201.0,708.72,709.44,706.18,707.2,4201.0
2016-01-19 11:00:00,708.09,709.64,707.32,707.75,6525.0,708.09,709.64,707.32,707.75,6525.0
2016-01-19 11:10:00,707.14,708.0,706.11,706.11,2950.0,707.14,708.0,706.11,706.11,2950.0
2016-01-19 11:20:00,707.15,708.28,706.23,708.27,1300.0,707.15,708.28,706.23,708.27,1300.0
2016-01-19 11:30:00,709.71,710.83,709.02,710.61,4200.0,709.71,710.83,709.02,710.61,4200.0
2016-01-19 11:40:00,710.74,711.8,710.05,710.05,6345.0,710.74,711.8,710.05,710.05,6345.0
2016-01-19 11:50:00,709.92,711.72,709.72,711.58,5096.0,709.92,711.72,709.72,711.58,5096.0
2016-01-19 12:00:00,711.24,712.2,710.5,710.89,2900.0,711.24,712.2,710.5,710.89,2900.0
2016-01-19 12:10:00,711.08,711.59,709.36,709.74,4200.0,711.08,711.59,709.36,709.74,4200.0
2016-01-19 12:20:00,710.27,710.8,708.19,710.8,1100.0,710.27,710.8,708.19,710.8,1100.0
2016-01-19 12:30:00,711.86,713.49,710.34,712.2,3485.0,711.86,713.49,710.34,712.2,3485.0
2016-01-19 12:40:00,711.81,712.4,711.72,712.16,1500.0,711.81,712.4,711.72,712.16,1500.0
2016-01-19 12:50:00,712.2,712.98,711.64,712.98,1000.0,712.2,712.98,711.64,712.98,1000.0
2016-01-19 13:00:00,712.88,713.9,711.0,712.9,7552.0,712.88,713.9,711.0,712.9,7552.0
2016-01-19 13:10:00,712.49,712.49,710.02,711.25,3700.0,712.49,712.49,710.02,711.25,3700.0
2016-01-19 13:20:00,710.79,711.01,707.86,708.1,4200.0,710.79,711.01,707.86,708.1,4200.0
2016-01-19 13:30:00,708.07,709.07,708.07,708.57,2600.0,708.07,709.07,708.07,708.57,2600.0
2016-01-19 13:40:00,708.3,708.8,706.71,708.28,5241.0,708.3,708.8,706.71,708.28,5241.0
2016-01-19 13:50:00,707.53,709.11,706.5,709.11,3400.0,707.53,709.11,706.5,709.11,3400.0
2016-01-19 14:00:00,708.15,709.01,705.85,706.66,6285.0,708.15,709.01,705.85,706.66,6285.0
2016-01-19 14:10:00,705.81,706.28,704.89,704.97,3845.0,705.81,706.28,704.89,704.97,3845.0
2016-01-19 14:20:00,704.5,706.58,704.01,706.05,4500.0,704.5,706.58,704.01,706.05,4500.0
2016-01-19 14:30:00,706.06,707.9,706.05,707.14,7416.0,706.06,707.9,706.05,707.14,7416.0
2016-01-19 14:40:00,707.16,707.16,704.01,705.12,3400.0,707.16,707.16,704.01,705.12,3400.0
2016-01-19 14:50:00,704.67,706.4,704.59,705.8,1014.0,704.67,706.4,704.59,705.8,1014.0
2016-01-19 15:00:00,707.72,710.16,706.13,709.95,2694.0,707.72,710.16,706.13,709.95,2694.0
2016-01-19 15:10:00,710.15,710.98,708.93,710.39,8200.0,710.15,710.98,708.93,710.39,8200.0
2016-01-19 15:20:00,710.0,714.06,709.37,713.8,5059.0,710.0,714.06,709.37,713.8,5059.0
2016-01-19 15:30:00,714.14,714.94,712.4,713.15,8568.0,714.14,714.94,712.4,713.15,8568.0
2016-01-19 15:40:00,713.43,717.46,713.27,717.46,8234.0,713.43,717.46,713.27,717.46,8234.0
2016-01-19 15:50:00,717.45,717.46,714.49,716.42,37610.0,717.45,717.46,714.49,716.42,37610.0
2016-01-20 09:30:00,708.0,708.0,700.77,705.97,15539.0,708.0,708.0,700.77,705.97,15539.0
2016-01-20 09:40:00,705.13,711.14,705.02,708.34,3220.0,705.13,711.14,705.02,708.34,3220.0
2016-01-20 09:50:00,706.42,708.15,704.16,706.21,5354.0,706.42,708.15,704.16,706.21,5354.0
2016-01-20 10:00:00,705.41,707.53,704.85,707.53,2226.0,705.41,707.53,704.85,707.53,2226.0
2016-01-20 10:10:00,706.45,709.87,706.44,707.8,5360.0,706.45,709.87,706.44,707.8,5360.0
2016-01-20 10:20:00,707.72,710.35,707.45,709.34,4100.0,707.72,710.35,707.45,709.34,4100.0
2016-01-20 10:30:00,709.0,709.87,703.0,703.23,5121.0,709.0,709.87,703.0,703.23,5121.0
2016-01-20 10:40:00,703.34,704.85,703.34,703.74,7200.0,703.34,704.85,703.34,703.74,7200.0
2016-01-20 10:50:00,703.61,704.96,701.45,701.45,3429.0,703.61,704.96,701.45,701.45,3429.0
2016-01-20 11:00:00,701.75,703.92,701.67,703.66,4411.0,701.75,703.92,701.67,703.66,4411.0
2016-01-20 11:10:00,703.98,707.03,703.54,706.49,4068.0,703.98,707.03,703.54,706.49,4068.0
2016-01-20 11:20:00,705.81,705.86,702.97,704.0,3631.0,705.81,705.86,702.97,704.0,3631.0
2016-01-20 11:30:00,704.77,708.04,704.77,707.47,3758.0,704.77,708.04,704.77,707.47,3758.0
2016-01-20 11:40:00,706.83,706.83,704.47,704.91,2730.0,706.83,706.83,704.47,704.91,2730.0
2016-01-20 11:50:00,704.97,704.97,700.97,704.91,4900.0,704.97,704.97,700.97,704.91,4900.0
2016-01-20 12:00:00,704.65,704.65,702.1,703.34,3802.0,704.65,704.65,702.1,703.34,3802.0
2016-01-20 12:10:00,703.0,704.12,702.39,702.7,2620.0,703.0,704.12,702.39,702.7,2620.0
2016-01-20 12:20:00,702.56,703.16,698.9,699.89,4088.0,702.56,703.16,698.9,699.89,4088.0
2016-01-20 12:30:00,699.85,702.1,699.72,701.81,3397.0,699.85,702.1,699.72,701.81,3397.0
2016-01-20 12:40:00,700.1,700.57,699.7,699.87,1422.0,700.1,700.57,699.7,699.87,1422.0
2016-01-20 12:50:00,702.07,707.53,702.07,707.53,1502.0,702.07,707.53,702.07,707.53,1502.0
2016-01-20 13:00:00,707.99,707.99,705.6,705.63,3500.0,707.99,707.99,705.6,705.63,3500.0
2016-01-20 13:10:00,705.25,707.06,704.59,705.33,4000.0,705.25,707.06,704.59,705.33,4000.0
2016-01-20 13:20:00,705.5,706.78,704.47,706.32,9403.0,705.5,706.78,704.47,706.32,9403.0
2016-01-20 13:30:00,706.42,709.46,706.42,709.46,5607.0,706.42,709.46,706.42,709.46,5607.0
2016-01-20 13:40:00,709.46,711.46,709.17,710.82,5300.0,709.46,711.46,709.17,710.82,5300.0
2016-01-20 13:50:00,710.88,712.59,710.26,711.37,27115.0,710.88,712.59,710.26,711.37,27115.0
2016-01-20 14:00:00,709.93,710.05,707.46,708.74,4228.0,709.93,710.05,707.46,708.74,4228.0
2016-01-20 14:10:00,709.93,710.96,709.14,710.36,4400.0,709.93,710.96,709.14,710.36,4400.0
2016-01-20 14:20:00,711.39,712.16,707.07,707.07,3350.0,711.39,712.16,707.07,707.07,3350.0
2016-01-20 14:30:00,707.59,708.2,704.71,708.2,2600.0,707.59,708.2,704.71,708.2,2600.0
2016-01-20 14:40:00,708.26,709.6,708.26,709.56,8356.0,708.26,709.6,708.26,709.56,8356.0
2016-01-20 14:50:00,709.81,712.0,709.56,709.85,5100.0,709.81,712.0,709.56,709.85,5100.0
2016-01-20 15:00:00,709.91,712.59,709.91,711.98,18734.0,709.91,712.59,709.91,711.98,18734.0
2016-01-20 15:10:00,712.0,714.87,712.0,714.34,13977.0,712.0,714.87,712.0,714.34,13977.0
2016-01-20 15:20:00,715.0,718.29,714.86,718.29,4550.0,715.0,718.29,714.86,718.29,4550.0
2016-01-20 15:30:00,717.01,718.61,715.43,715.64,5701.0,717.01,718.61,715.43,715.64,5701.0
2016-01-20 15:40:00,715.49,715.74,712.66,713.97,18306.0,715.49,715.74,712.66,713.97,18306.0
2016-01-20 15:50:00,714.16,715.86,713.13,714.69,16030.0,714.16,715.86,713.13,714.69,16030.0
2016-01-21 09:30:00,713.1,720.87,711.72,720.87,5650.0,713.1,720.87,711.72,720.87,5650.0
2016-01-21 09:40:00,719.47,720.46,712.08,712.09,3200.0,719.47,720.46,712.08,712.09,3200.0
2016-01-21 09:50:00,712.11,713.63,712.11,713.04,500.0,712.11,713.63,712.11,713.04,500.0
2016-01-21 10:00:00,713.74,719.03,713.73,717.33,2774.0,713.74,719.03,713.73,717.33,2774.0
2016-01-21 10:10:00,717.91,721.81,717.91,720.55,2100.0,717.91,721.81,717.91,720.55,2100.0
2016-01-21 10:20:00,719.62,720.39,717.52,720.07,2683.0,719.62,720.39,717.52,720.07,2683.0
2016-01-21 10:30:00,720.06,722.72,720.01,721.49,2173.0,720.06,722.72,720.01,721.49,2173.0
2016-01-21 10:40:00,722.67,724.57,721.68,723.97,3314.0,722.67,724.57,721.68,723.97,3314.0
2016-01-21 10:50:00,722.71,724.38,721.7,721.7,2090.0,722.71,724.38,721.7,721.7,2090.0
2016-01-21 11:00:00,719.41,721.05,718.3,721.05,5332.0,719.41,721.05,718.3,721.05,5332.0
2016-01-21 11:10:00,721.92,721.92,719.11,719.13,800.0,721.92,721.92,719.11,719.13,800.0
2016-01-21 11:20:00,718.11,718.11,715.57,716.47,700.0,718.11,718.11,715.57,716.47,700.0
2016-01-21 11:30:00,717.18,719.32,715.45,718.71,8857.0,717.18,719.32,715.45,718.71,8857.0
2016-01-21 11:40:00,718.95,719.25,717.77,719.25,2600.0,718.95,719.25,717.77,719.25,2600.0
2016-01-21 11:50:00,720.42,723.61,720.42,722.87,2329.0,720.42,723.61,720.42,722.87,2329.0
2016-01-21 12:00:00,721.51,723.67,721.51,722.66,1600.0,721.51,723.67,721.51,722.66,1600.0
2016-01-21 12:10:00,724.82,724.82,722.28,724.66,2200.0,724.82,724.82,722.28,724.66,2200.0
2016-01-21 12:20:00,724.14,724.59,721.6,723.9,4628.0,724.14,724.59,721.6,723.9,4628.0
2016-01-21 12:30:00,724.0,724.0,721.65,723.78,1800.0,724.0,724.0,721.65,723.78,1800.0
2016-01-21 12:40:00,723.91,723.91,722.0,722.85,3153.0,723.91,723.91,722.0,722.85,3153.0
2016-01-21 12:50:00,722.85,724.37,722.85,722.95,803.0,722.85,724.37,722.85,722.95,803.0
2016-01-21 13:00:00,722.2,724.06,722.09,722.59,11599.0,722.2,724.06,722.09,722.59,11599.0
2016-01-21 13:10:00,722.02,722.02,719.72,720.78,1200.0,722.02,722.02,719.72,720.78,1200.0
2016-01-21 13:20:00,719.71,720.22,717.7,717.7,1058.0,719.71,720.22,717.7,717.7,1058.0
2016-01-21 13:30:00,717.44,718.54,715.62,718.07,2994.0,717.44,718.54,715.62,718.07,2994.0
2016-01-21 13:40:00,718.0,719.54,717.02,718.79,10697.0,718.0,719.54,717.02,718.79,10697.0
2016-01-21 13:50:00,717.27,717.86,716.0,716.56,4500.0,717.27,717.86,716.0,716.56,4500.0
2016-01-21 14:00:00,716.65,716.95,713.83,713.98,3800.0,716.65,716.95,713.83,713.98,3800.0
2016-01-21 14:10:00,713.79,713.79,710.52,711.61,1900.0,713.79,713.79,710.52,711.61,1900.0
2016-01-21 14:20:00,710.81,713.5,710.1,710.31,4179.0,710.81,713.5,710.1,710.31,4179.0
2016-01-21 14:30:00,711.61,715.1,711.46,713.46,4072.0,711.61,715.1,711.46,713.46,4072.0
2016-01-21 14:40:00,714.51,715.72,713.28,713.29,2800.0,714.51,715.72,713.28,713.29,2800.0
2016-01-21 14:50:00,714.11,719.63,714.11,718.39,3200.0,714.11,719.63,714.11,718.39,3200.0
2016-01-21 15:00:00,718.29,718.72,715.0,715.0,2600.0,718.29,718.72,715.0,715.0,2600.0
2016-01-21 15:10:00,715.03,717.95,714.51,715.01,3700.0,715.03,717.95,714.51,715.01,3700.0
2016-01-21 15:20:00,715.01,718.28,715.01,717.86,2452.0,715.01,718.28,715.01,717.86,2452.0
2016-01-21 15:30:00,717.67,720.5,717.67,718.53,15692.0,717.67,720.5,717.67,718.53,15692.0
2016-01-21 15:40:00,718.72,719.51,717.26,718.86,10847.0,718.72,719.51,717.26,718.86,10847.0
2016-01-21 15:50:00,718.2,719.81,717.35,717.52,13870.0,718.2,719.81,717.35,717.52,13870.0
2016-01-22 09:30:00,722.71,729.06,721.44,726.47,18802.0,722.71,729.06,721.44,726.47,18802.0
2016-01-22 09:40:00,725.56,729.28,725.56,729.28,2111.0,725.56,729.28,725.56,729.28,2111.0
2016-01-22 09:50:00,729.34,730.9,728.5,729.9,7956.0,729.34,730.9,728.5,729.9,7956.0
2016-01-22 10:00:00,729.07,729.31,726.82,726.83,4731.0,729.07,729.31,726.82,726.83,4731.0
2016-01-22 10:10:00,726.75,728.19,726.14,727.76,4041.0,726.75,728.19,726.14,727.76,4041.0
2016-01-22 10:20:00,728.29,729.02,727.15,728.1,3830.0,728.29,729.02,727.15,728.1,3830.0
2016-01-22 10:30:00,727.92,729.99,727.92,729.93,7078.0,727.92,729.99,727.92,729.93,7078.0
2016-01-22 10:40:00,729.56,730.35,729.26,729.93,7813.0,729.56,730.35,729.26,729.93,7813.0
2016-01-22 10:50:00,729.4,731.23,729.4,731.23,7599.0,729.4,731.23,729.4,731.23,7599.0
2016-01-22 11:00:00,731.47,732.65,730.9,731.47,3229.0,731.47,732.65,730.9,731.47,3229.0
2016-01-22 11:10:00,731.47,731.83,730.23,731.3,5915.0,731.47,731.83,730.23,731.3,5915.0
2016-01-22 11:20:00,731.72,732.52,730.8,731.54,1700.0,731.72,732.52,730.8,731.54,1700.0
2016-01-22 11:30:00,731.31,731.92,730.65,730.65,2047.0,731.31,731.92,730.65,730.65,2047.0
2016-01-22 11:40:00,730.4,731.62,729.53,730.64,2777.0,730.4,731.62,729.53,730.64,2777.0
2016-01-22 11:50:00,730.65,731.63,730.27,730.76,2100.0,730.65,731.63,730.27,730.76,2100.0
2016-01-22 12:00:00,730.64,732.0,730.64,732.0,1100.0,730.64,732.0,730.64,732.0,1100.0
2016-01-22 12:10:00,731.99,733.1,731.44,733.1,1394.0,731.99,733.1,731.44,733.1,1394.0
2016-01-22 12:20:00,733.11,733.3,732.31,732.96,2822.0,733.11,733.3,732.31,732.96,2822.0
2016-01-22 12:30:00,731.2,731.75,730.5,731.25,2493.0,731.2,731.75,730.5,731.25,2493.0
2016-01-22 12:40:00,731.02,731.44,730.78,730.97,728.0,731.02,731.44,730.78,730.97,728.0
2016-01-22 12:50:00,731.58,732.49,731.58,732.24,854.0,731.58,732.49,731.58,732.24,854.0
2016-01-22 13:00:00,732.19,732.23,730.88,730.88,1200.0,732.19,732.23,730.88,730.88,1200.0
2016-01-22 13:10:00,730.48,730.48,730.38,730.42,500.0,730.48,730.48,730.38,730.42,500.0
2016-01-22 13:20:00,730.81,731.86,730.0,730.0,5425.0,730.81,731.86,730.0,730.0,5425.0
2016-01-22 13:30:00,730.38,730.85,730.38,730.85,800.0,730.38,730.85,730.38,730.85,800.0
2016-01-22 13:40:00,730.5,731.03,730.48,731.03,2911.0,730.5,731.03,730.48,731.03,2911.0
2016-01-22 13:50:00,731.0,732.66,731.0,732.66,2041.0,731.0,732.66,731.0,732.66,2041.0
2016-01-22 14:00:00,732.37,732.37,731.23,732.35,3500.0,732.37,732.37,731.23,732.35,3500.0
2016-01-22 14:10:00,731.79,732.12,730.71,731.32,5800.0,731.79,732.12,730.71,731.32,5800.0
2016-01-22 14:20:00,731.28,731.28,729.35,729.35,1250.0,731.28,731.28,729.35,729.35,1250.0
2016-01-22 14:30:00,729.35,729.94,728.25,728.38,9946.0,729.35,729.94,728.25,728.38,9946.0
2016-01-22 14:40:00,728.38,729.74,728.28,729.22,5543.0,728.38,729.74,728.28,729.22,5543.0
2016-01-22 14:50:00,728.72,729.09,727.71,727.71,3121.0,728.72,729.09,727.71,727.71,3121.0
2016-01-22 15:00:00,729.19,729.25,727.25,727.25,1706.0,729.19,729.25,727.25,727.25,1706.0
2016-01-22 15:10:00,727.26,727.69,726.6,727.69,2128.0,727.26,727.69,726.6,727.69,2128.0
2016-01-22 15:20:00,727.41,729.4,727.4,729.36,2970.0,727.41,729.4,727.4,729.36,2970.0
2016-01-22 15:30:00,728.9,728.9,727.97,728.33,4579.0,728.9,728.9,727.97,728.33,4579.0
2016-01-22 15:40:00,729.04,729.7,728.09,729.18,11075.0,729.04,729.7,728.09,729.18,11075.0
2016-01-22 15:50:00,729.58,729.81,727.82,727.97,10890.0,729.58,729.81,727.82,727.97,10890.0
2016-01-25 09:30:00,728.81,738.95,728.81,734.5,9145.0,728.81,738.95,728.81,734.5,9145.0
2016-01-25 09:40:00,733.16,734.84,732.0,734.84,6996.0,733.16,734.84,732.0,734.84,6996.0
2016-01-25 09:50:00,734.52,735.49,732.61,732.99,2350.0,734.52,735.49,732.61,732.99,2350.0
2016-01-25 10:00:00,732.65,733.45,730.79,730.79,2226.0,732.65,733.45,730.79,730.79,2226.0
2016-01-25 10:10:00,730.11,730.95,730.0,730.95,2625.0,730.11,730.95,730.0,730.95,2625.0
2016-01-25 10:20:00,730.59,731.89,730.0,731.34,4977.0,730.59,731.89,730.0,731.34,4977.0
2016-01-25 10:30:00,731.35,732.29,731.09,731.12,1424.0,731.35,732.29,731.09,731.12,1424.0
2016-01-25 10:40:00,730.79,730.84,730.03,730.7,600.0,730.79,730.84,730.03,730.7,600.0
2016-01-25 10:50:00,730.75,732.54,729.91,732.54,6113.0,730.75,732.54,729.91,732.54,6113.0
2016-01-25 11:00:00,732.24,732.24,730.75,730.75,1701.0,732.24,732.24,730.75,730.75,1701.0
2016-01-25 11:10:00,731.18,731.21,730.46,730.46,500.0,731.18,731.21,730.46,730.46,500.0
2016-01-25 11:20:00,731.63,733.17,731.63,733.17,1500.0,731.63,733.17,731.63,733.17,1500.0
2016-01-25 11:30:00,732.94,732.94,732.84,732.84,200.0,732.94,732.94,732.84,732.84,200.0
2016-01-25 11:40:00,732.49,733.08,731.0,732.26,2500.0,732.49,733.08,731.0,732.26,2500.0
2016-01-25 11:50:00,732.72,733.66,732.72,733.66,300.0,732.72,733.66,732.72,733.66,300.0
2016-01-25 12:00:00,732.31,733.63,732.31,733.63,300.0,732.31,733.63,732.31,733.63,300.0
2016-01-25 12:10:00,733.75,735.53,732.57,735.53,2740.0,733.75,735.53,732.57,735.53,2740.0
2016-01-25 12:20:00,735.63,736.41,734.93,734.93,1800.0,735.63,736.41,734.93,734.93,1800.0
2016-01-25 12:30:00,734.66,735.37,733.7,733.7,1355.0,734.66,735.37,733.7,733.7,1355.0
2016-01-25 12:40:00,734.72,735.01,734.03,735.01,524.0,734.72,735.01,734.03,735.01,524.0
2016-01-25 12:50:00,734.82,734.82,733.5,733.99,600.0,734.82,734.82,733.5,733.99,600.0
2016-01-25 13:00:00,735.5,736.35,734.36,736.1,1955.0,735.5,736.35,734.36,736.1,1955.0
2016-01-25 13:10:00,735.69,736.18,735.01,735.32,2300.0,735.69,736.18,735.01,735.32,2300.0
2016-01-25 13:20:00,736.78,737.62,734.24,734.91,4620.0,736.78,737.62,734.24,734.91,4620.0
2016-01-25 13:30:00,734.5,734.5,733.0,733.0,3544.0,734.5,734.5,733.0,733.0,3544.0
2016-01-25 13:40:00,733.73,734.05,732.59,733.9,2563.0,733.73,734.05,732.59,733.9,2563.0
2016-01-25 13:50:00,733.77,733.77,733.0,733.31,1900.0,733.77,733.77,733.0,733.31,1900.0
2016-01-25 14:00:00,732.4,733.31,731.91,732.93,2500.0,732.4,733.31,731.91,732.93,2500.0
2016-01-25 14:10:00,732.95,733.27,732.55,733.09,2000.0,732.95,733.27,732.55,733.09,2000.0
2016-01-25 14:20:00,732.64,733.64,732.45,733.04,1725.0,732.64,733.64,732.45,733.04,1725.0
2016-01-25 14:30:00,733.06,734.01,732.87,733.57,1943.0,733.06,734.01,732.87,733.57,1943.0
2016-01-25 14:40:00,733.52,734.16,731.85,733.31,2335.0,733.52,734.16,731.85,733.31,2335.0
2016-01-25 14:50:00,732.72,733.76,732.3,733.03,1315.0,732.72,733.76,732.3,733.03,1315.0
2016-01-25 15:00:00,733.61,733.61,730.6,730.6,4551.0,733.61,733.61,730.6,730.6,4551.0
2016-01-25 15:10:00,730.31,730.85,729.73,730.02,3429.0,730.31,730.85,729.73,730.02,3429.0
2016-01-25 15:20:00,730.09,731.3,729.56,730.64,11696.0,730.09,731.3,729.56,730.64,11696.0
2016-01-25 15:30:00,730.92,731.64,728.95,728.95,4540.0,730.92,731.64,728.95,728.95,4540.0
2016-01-25 15:40:00,729.0,729.72,727.73,728.99,5481.0,729.0,729.72,727.73,728.99,5481.0
2016-01-25 15:50:00,728.55,729.07,727.88,728.78,13025.0,728.55,729.07,727.88,728.78,13025.0
2016-01-26 09:30:00,731.11,740.0,731.11,738.99,9118.0,731.11,740.0,731.11,738.99,9118.0
2016-01-26 09:40:00,737.11,739.9,733.07,733.34,1600.0,737.11,739.9,733.07,733.34,1600.0
2016-01-26 09:50:00,736.19,737.66,733.5,737.66,2604.0,736.19,737.66,733.5,737.66,2604.0
2016-01-26 10:00:00,737.67,740.16,737.66,740.16,1330.0,737.67,740.16,737.66,740.16,1330.0
2016-01-26 10:10:00,740.16,741.26,738.31,739.69,3945.0,740.16,741.26,738.31,739.69,3945.0
2016-01-26 10:20:00,739.61,739.8,737.65,737.65,2500.0,739.61,739.8,737.65,737.65,2500.0
2016-01-26 10:30:00,737.66,738.79,736.6,737.11,700.0,737.66,738.79,736.6,737.11,700.0
2016-01-26 10:40:00,737.69,738.39,737.65,737.89,600.0,737.69,738.39,737.65,737.89,600.0
2016-01-26 10:50:00,737.84,739.83,737.83,739.83,2500.0,737.84,739.83,737.83,739.83,2500.0
2016-01-26 11:00:00,738.37,740.39,737.84,738.95,2300.0,738.37,740.39,737.84,738.95,2300.0
2016-01-26 11:10:00,738.74,739.5,737.85,739.5,1000.0,738.74,739.5,737.85,739.5,1000.0
2016-01-26 11:20:00,738.25,739.96,738.18,739.96,2000.0,738.25,739.96,738.18,739.96,2000.0
2016-01-26 11:30:00,739.36,739.36,738.0,738.32,2000.0,739.36,739.36,738.0,738.32,2000.0
2016-01-26 11:40:00,737.84,738.86,737.84,738.64,2100.0,737.84,738.86,737.84,738.64,2100.0
2016-01-26 11:50:00,738.7,739.83,738.69,738.76,3500.0,738.7,739.83,738.69,738.76,3500.0
2016-01-26 12:00:00,739.04,740.54,738.8,740.54,6600.0,739.04,740.54,738.8,740.54,6600.0
2016-01-26 12:10:00,740.52,744.31,740.49,744.31,5666.0,740.52,744.31,740.49,744.31,5666.0
2016-01-26 12:20:00,743.89,744.62,743.79,744.59,1419.0,743.89,744.62,743.79,744.59,1419.0
2016-01-26 12:30:00,744.03,744.73,743.55,744.2,5350.0,744.03,744.73,743.55,744.2,5350.0
2016-01-26 12:40:00,744.26,744.26,742.73,743.15,4719.0,744.26,744.26,742.73,743.15,4719.0
2016-01-26 12:50:00,743.13,743.7,742.42,743.7,3113.0,743.13,743.7,742.42,743.7,3113.0
2016-01-26 13:00:00,743.08,744.33,742.34,742.91,1600.0,743.08,744.33,742.34,742.91,1600.0
2016-01-26 13:10:00,742.96,743.22,742.77,743.22,500.0,742.96,743.22,742.77,743.22,500.0
2016-01-26 13:20:00,743.82,745.57,743.66,743.66,1561.0,743.82,745.57,743.66,743.66,1561.0
2016-01-26 13:30:00,743.17,743.17,742.1,742.96,1047.0,743.17,743.17,742.1,742.96,1047.0
2016-01-26 13:40:00,743.61,743.61,741.91,743.1,1100.0,743.61,743.61,741.91,743.1,1100.0
2016-01-26 13:50:00,742.92,743.74,741.66,742.63,2556.0,742.92,743.74,741.66,742.63,2556.0
2016-01-26 14:00:00,742.68,742.95,741.38,742.39,2400.0,742.68,742.95,741.38,742.39,2400.0
2016-01-26 14:10:00,741.97,742.44,741.17,742.32,2842.0,741.97,742.44,741.17,742.32,2842.0
2016-01-26 14:20:00,742.58,742.88,741.51,741.51,3100.0,742.58,742.88,741.51,741.51,3100.0
2016-01-26 14:30:00,741.24,742.18,740.5,741.37,1327.0,741.24,742.18,740.5,741.37,1327.0
2016-01-26 14:40:00,741.43,742.53,740.53,741.35,2300.0,741.43,742.53,740.53,741.35,2300.0
2016-01-26 14:50:00,741.72,742.9,741.02,741.02,3440.0,741.72,742.9,741.02,741.02,3440.0
2016-01-26 15:00:00,742.25,742.37,741.59,742.27,5956.0,742.25,742.37,741.59,742.27,5956.0
2016-01-26 15:10:00,741.91,743.65,740.51,742.25,4145.0,741.91,743.65,740.51,742.25,4145.0
2016-01-26 15:20:00,741.13,743.52,741.13,742.81,2300.0,741.13,743.52,741.13,742.81,2300.0
2016-01-26 15:30:00,741.75,744.16,741.66,744.09,5000.0,741.75,744.16,741.66,744.09,5000.0
2016-01-26 15:40:00,743.89,743.92,742.77,743.67,6605.0,743.89,743.92,742.77,743.67,6605.0
2016-01-26 15:50:00,742.82,743.97,742.22,743.87,15893.0,742.82,743.97,742.22,743.87,15893.0
2016-01-27 09:30:00,740.3,744.58,740.3,743.66,2176.0,740.3,744.58,740.3,743.66,2176.0
2016-01-27 09:40:00,747.65,748.2,746.33,748.06,5350.0,747.65,748.2,746.33,748.06,5350.0
2016-01-27 09:50:00,747.28,748.05,745.81,747.25,3600.0,747.28,748.05,745.81,747.25,3600.0
2016-01-27 10:00:00,747.5,747.74,745.37,747.74,6873.0,747.5,747.74,745.37,747.74,6873.0
2016-01-27 10:10:00,746.63,746.63,744.15,744.25,4066.0,746.63,746.63,744.15,744.25,4066.0
2016-01-27 10:20:00,746.59,746.61,744.85,746.32,2100.0,746.59,746.61,744.85,746.32,2100.0
2016-01-27 10:30:00,746.93,748.89,746.05,748.89,3665.0,746.93,748.89,746.05,748.89,3665.0
2016-01-27 10:40:00,749.28,749.9,748.28,749.84,2550.0,749.28,749.9,748.28,749.84,2550.0
2016-01-27 10:50:00,749.83,749.87,748.34,748.36,3400.0,749.83,749.87,748.34,748.36,3400.0
2016-01-27 11:00:00,749.14,750.59,748.24,750.42,3300.0,749.14,750.59,748.24,750.42,3300.0
2016-01-27 11:10:00,750.42,751.38,750.37,751.38,3299.0,750.42,751.38,750.37,751.38,3299.0
2016-01-27 11:20:00,751.83,752.81,751.17,752.03,2215.0,751.83,752.81,751.17,752.03,2215.0
2016-01-27 11:30:00,752.04,752.32,750.4,750.72,7208.0,752.04,752.32,750.4,750.72,7208.0
2016-01-27 11:40:00,749.55,753.09,749.47,752.2,2204.0,749.55,753.09,749.47,752.2,2204.0
2016-01-27 11:50:00,751.16,752.67,751.15,751.91,400.0,751.16,752.67,751.15,751.91,400.0
2016-01-27 12:00:00,751.19,753.68,751.19,752.16,4131.0,751.19,753.68,751.19,752.16,4131.0
2016-01-27 12:10:00,752.79,754.75,752.7,754.56,2730.0,752.79,754.75,752.7,754.56,2730.0
2016-01-27 12:20:00,754.31,754.64,752.34,753.5,4242.0,754.31,754.64,752.34,753.5,4242.0
2016-01-27 12:30:00,753.03,754.99,752.86,753.68,15093.0,753.03,754.99,752.86,753.68,15093.0
2016-01-27 12:40:00,753.61,753.99,751.94,752.01,8729.0,753.61,753.99,751.94,752.01,8729.0
2016-01-27 12:50:00,752.28,753.52,751.4,753.03,1900.0,752.28,753.52,751.4,753.03,1900.0
2016-01-27 13:00:00,751.4,752.6,751.15,751.87,1752.0,751.4,752.6,751.15,751.87,1752.0
2016-01-27 13:10:00,753.73,753.73,751.93,753.48,2490.0,753.73,753.73,751.93,753.48,2490.0
2016-01-27 13:20:00,752.61,753.12,751.83,752.18,1100.0,752.61,753.12,751.83,752.18,1100.0
2016-01-27 13:30:00,751.47,752.75,750.84,750.84,1100.0,751.47,752.75,750.84,750.84,1100.0
2016-01-27 13:40:00,750.68,751.3,748.93,749.6,2502.0,750.68,751.3,748.93,749.6,2502.0
2016-01-27 13:50:00,749.29,750.03,747.91,750.03,1100.0,749.29,750.03,747.91,750.03,1100.0
2016-01-27 14:00:00,749.22,750.0,744.43,744.43,2770.0,749.22,750.0,744.43,744.43,2770.0
2016-01-27 14:10:00,742.55,746.5,742.55,745.55,5037.0,742.55,746.5,742.55,745.55,5037.0
2016-01-27 14:20:00,746.94,747.78,746.84,747.39,2100.0,746.94,747.78,746.84,747.39,2100.0
2016-01-27 14:30:00,746.36,747.04,743.11,743.11,4576.0,746.36,747.04,743.11,743.11,4576.0
2016-01-27 14:40:00,742.74,744.41,741.8,743.34,3400.0,742.74,744.41,741.8,743.34,3400.0
2016-01-27 14:50:00,743.05,743.32,739.29,739.29,1300.0,743.05,743.32,739.29,739.29,1300.0
2016-01-27 15:00:00,740.15,740.4,738.62,739.93,7184.0,740.15,740.4,738.62,739.93,7184.0
2016-01-27 15:10:00,740.07,740.21,736.51,739.37,7920.0,740.07,740.21,736.51,739.37,7920.0
2016-01-27 15:20:00,738.98,744.13,738.88,742.35,8774.0,738.98,744.13,738.88,742.35,8774.0
2016-01-27 15:30:00,742.83,744.85,740.51,744.85,11235.0,742.83,744.85,740.51,744.85,11235.0
2016-01-27 15:40:00,745.08,745.39,743.38,743.38,15090.0,745.08,745.39,743.38,743.38,15090.0
2016-01-27 15:50:00,743.28,744.51,742.35,744.37,19247.0,743.28,744.51,742.35,744.37,19247.0
2016-01-28 09:30:00,751.74,751.74,746.0,746.0,2738.0,751.74,751.74,746.0,746.0,2738.0
2016-01-28 09:40:00,746.38,749.48,744.04,744.04,2680.0,746.38,749.48,744.04,744.04,2680.0
2016-01-28 09:50:00,746.32,751.86,746.31,750.58,2148.0,746.32,751.86,746.31,750.58,2148.0
2016-01-28 10:00:00,748.48,748.48,741.94,744.07,4919.0,748.48,748.48,741.94,744.07,4919.0
2016-01-28 10:10:00,746.18,746.3,744.09,745.72,2833.0,746.18,746.3,744.09,745.72,2833.0
2016-01-28 10:20:00,745.19,745.86,744.69,745.86,1500.0,745.19,745.86,744.69,745.86,1500.0
2016-01-28 10:30:00,743.39,745.86,742.94,744.34,4258.0,743.39,745.86,742.94,744.34,4258.0
2016-01-28 10:40:00,744.72,746.31,743.94,746.31,4500.0,744.72,746.31,743.94,746.31,4500.0
2016-01-28 10:50:00,745.78,747.01,744.0,744.82,12098.0,745.78,747.01,744.0,744.82,12098.0
2016-01-28 11:00:00,745.49,747.11,745.15,747.11,600.0,745.49,747.11,745.15,747.11,600.0
2016-01-28 11:10:00,746.93,746.93,746.14,746.14,600.0,746.93,746.93,746.14,746.14,600.0
2016-01-28 11:20:00,746.9,746.97,744.68,745.26,6025.0,746.9,746.97,744.68,745.26,6025.0
2016-01-28 11:30:00,745.75,745.75,743.6,745.36,3800.0,745.75,745.75,743.6,745.36,3800.0
2016-01-28 11:40:00,744.44,744.63,742.28,742.88,4462.0,744.44,744.63,742.28,742.88,4462.0
2016-01-28 11:50:00,742.77,743.07,741.16,742.51,3323.0,742.77,743.07,741.16,742.51,3323.0
2016-01-28 12:00:00,742.51,744.8,742.01,744.41,6406.0,742.51,744.8,742.01,744.41,6406.0
2016-01-28 12:10:00,744.03,744.42,743.71,743.76,1400.0,744.03,744.42,743.71,743.76,1400.0
2016-01-28 12:20:00,744.19,744.76,743.06,744.75,8403.0,744.19,744.76,743.06,744.75,8403.0
2016-01-28 12:30:00,744.58,747.44,743.7,747.44,11825.0,744.58,747.44,743.7,747.44,11825.0
2016-01-28 12:40:00,747.8,749.29,747.33,749.02,1950.0,747.8,749.29,747.33,749.02,1950.0
2016-01-28 12:50:00,748.65,748.69,747.27,748.03,1432.0,748.65,748.69,747.27,748.03,1432.0
2016-01-28 13:00:00,747.17,749.11,747.17,748.19,9918.0,747.17,749.11,747.17,748.19,9918.0
2016-01-28 13:10:00,749.14,749.98,746.06,746.06,3500.0,749.14,749.98,746.06,746.06,3500.0
2016-01-28 13:20:00,746.42,748.56,745.91,748.56,3556.0,746.42,748.56,745.91,748.56,3556.0
2016-01-28 13:30:00,747.83,749.52,747.83,748.2,2550.0,747.83,749.52,747.83,748.2,2550.0
2016-01-28 13:40:00,749.0,750.16,747.42,748.81,13865.0,749.0,750.16,747.42,748.81,13865.0
2016-01-28 13:50:00,748.57,749.83,748.34,748.76,2753.0,748.57,749.83,748.34,748.76,2753.0
2016-01-28 14:00:00,748.04,750.19,748.04,750.19,1790.0,748.04,750.19,748.04,750.19,1790.0
2016-01-28 14:10:00,750.58,752.52,750.16,752.28,3180.0,750.58,752.52,750.16,752.28,3180.0
2016-01-28 14:20:00,751.87,753.5,751.87,753.5,2490.0,751.87,753.5,751.87,753.5,2490.0
2016-01-28 14:30:00,753.4,753.8,752.03,752.8,17537.0,753.4,753.8,752.03,752.8,17537.0
2016-01-28 14:40:00,752.53,753.21,750.82,751.57,10400.0,752.53,753.21,750.82,751.57,10400.0
2016-01-28 14:50:00,751.27,751.53,750.1,751.04,3652.0,751.27,751.53,750.1,751.04,3652.0
2016-01-28 15:00:00,750.83,751.25,749.53,751.25,4981.0,750.83,751.25,749.53,751.25,4981.0
2016-01-28 15:10:00,752.03,753.0,750.48,750.48,5418.0,752.03,753.0,750.48,750.48,5418.0
2016-01-28 15:20:00,750.8,750.8,749.01,749.31,6579.0,750.8,750.8,749.01,749.31,6579.0
2016-01-28 15:30:00,749.89,750.4,749.2,749.67,9330.0,749.89,750.4,749.2,749.67,9330.0
2016-01-28 15:40:00,749.03,749.38,745.5,748.98,7300.0,749.03,749.38,745.5,748.98,7300.0
2016-01-28 15:50:00,749.51,749.51,747.0,748.18,31580.0,749.51,749.51,747.0,748.18,31580.0
2016-01-29 09:30:00,745.48,753.05,743.0,748.5,12777.0,745.48,753.05,743.0,748.5,12777.0
2016-01-29 09:40:00,748.85,749.85,746.94,748.07,1300.0,748.85,749.85,746.94,748.07,1300.0
2016-01-29 09:50:00,748.63,749.04,746.88,749.04,5763.0,748.63,749.04,746.88,749.04,5763.0
2016-01-29 10:00:00,748.93,752.37,747.7,752.06,14478.0,748.93,752.37,747.7,752.06,14478.0
2016-01-29 10:10:00,751.85,753.58,749.3,753.58,4747.0,751.85,753.58,749.3,753.58,4747.0
2016-01-29 10:20:00,753.35,754.61,753.07,753.12,1450.0,753.35,754.61,753.07,753.12,1450.0
2016-01-29 10:30:00,751.73,752.86,748.89,751.05,20317.0,751.73,752.86,748.89,751.05,20317.0
2016-01-29 10:40:00,751.83,752.68,751.43,752.6,4971.0,751.83,752.68,751.43,752.6,4971.0
2016-01-29 10:50:00,752.59,752.66,751.62,752.57,1205.0,752.59,752.66,751.62,752.57,1205.0
2016-01-29 11:00:00,753.62,755.0,753.62,755.0,1681.0,753.62,755.0,753.62,755.0,1681.0
2016-01-29 11:10:00,754.43,755.96,752.87,752.93,6480.0,754.43,755.96,752.87,752.93,6480.0
2016-01-29 11:20:00,753.8,757.93,752.99,757.93,5061.0,753.8,757.93,752.99,757.93,5061.0
2016-01-29 11:30:00,757.2,758.52,755.93,755.93,3860.0,757.2,758.52,755.93,755.93,3860.0
2016-01-29 11:40:00,756.7,758.72,756.7,758.51,3300.0,756.7,758.72,756.7,758.51,3300.0
2016-01-29 11:50:00,758.23,762.86,758.04,762.0,10455.0,758.23,762.86,758.04,762.0,10455.0
2016-01-29 12:00:00,761.34,763.69,760.5,763.69,3405.0,761.34,763.69,760.5,763.69,3405.0
2016-01-29 12:10:00,763.16,764.3,762.95,764.3,1700.0,763.16,764.3,762.95,764.3,1700.0
2016-01-29 12:20:00,763.89,764.78,763.85,764.66,6160.0,763.89,764.78,763.85,764.66,6160.0
2016-01-29 12:30:00,763.91,764.1,763.18,764.1,2500.0,763.91,764.1,763.18,764.1,2500.0
2016-01-29 12:40:00,764.32,766.13,764.22,764.89,2656.0,764.32,766.13,764.22,764.89,2656.0
2016-01-29 12:50:00,765.1,765.41,764.48,764.71,2200.0,765.1,765.41,764.48,764.71,2200.0
2016-01-29 13:00:00,764.4,765.13,763.87,764.78,4411.0,764.4,765.13,763.87,764.78,4411.0
2016-01-29 13:10:00,765.08,765.76,764.49,764.49,2500.0,765.08,765.76,764.49,764.49,2500.0
2016-01-29 13:20:00,763.95,764.68,763.83,763.9,3856.0,763.95,764.68,763.83,763.9,3856.0
2016-01-29 13:30:00,763.83,764.95,763.82,763.85,3645.0,763.83,764.95,763.82,763.85,3645.0
2016-01-29 13:40:00,764.31,767.07,763.83,767.07,2988.0,764.31,767.07,763.83,767.07,2988.0
2016-01-29 13:50:00,765.97,767.6,765.18,766.44,5193.0,765.97,767.6,765.18,766.44,5193.0
2016-01-29 14:00:00,767.25,767.25,763.34,764.52,21234.0,767.25,767.25,763.34,764.52,21234.0
2016-01-29 14:10:00,762.99,765.71,762.99,764.37,4309.0,762.99,765.71,762.99,764.37,4309.0
2016-01-29 14:20:00,764.5,769.92,763.95,769.92,12896.0,764.5,769.92,763.95,769.92,12896.0
2016-01-29 14:30:00,768.76,769.86,767.77,768.44,16095.0,768.76,769.86,767.77,768.44,16095.0
2016-01-29 14:40:00,768.61,769.06,768.32,769.06,1300.0,768.61,769.06,768.32,769.06,1300.0
2016-01-29 14:50:00,769.57,769.57,766.55,766.98,10037.0,769.57,769.57,766.55,766.98,10037.0
2016-01-29 15:00:00,767.14,769.39,766.94,768.43,2144.0,767.14,769.39,766.94,768.43,2144.0
2016-01-29 15:10:00,767.92,768.39,766.63,768.3,3440.0,767.92,768.39,766.63,768.3,3440.0
2016-01-29 15:20:00,767.15,769.38,767.15,769.38,10551.0,767.15,769.38,767.15,769.38,10551.0
2016-01-29 15:30:00,768.86,771.59,768.74,770.62,20955.0,768.86,771.59,768.74,770.62,20955.0
2016-01-29 15:40:00,770.49,770.77,769.47,770.03,14558.0,770.49,770.77,769.47,770.03,14558.0
2016-01-29 15:50:00,770.0,770.19,765.66,767.49,35143.0,770.0,770.19,765.66,767.49,35143.0
2016-02-01 09:30:00,765.0,772.9,762.01,772.5,8451.0,765.0,772.9,762.01,772.5,8451.0
2016-02-01 09:40:00,771.38,773.01,771.37,771.39,11702.0,771.38,773.01,771.37,771.39,11702.0
2016-02-01 09:50:00,770.65,771.26,768.38,768.38,4010.0,770.65,771.26,768.38,768.38,4010.0
2016-02-01 10:00:00,768.24,768.25,766.34,768.03,3501.0,768.24,768.25,766.34,768.03,3501.0
2016-02-01 10:10:00,769.49,770.56,768.82,770.49,804.0,769.49,770.56,768.82,770.49,804.0
2016-02-01 10:20:00,769.92,771.0,767.4,767.41,6310.0,769.92,771.0,767.4,767.41,6310.0
2016-02-01 10:30:00,767.87,769.87,766.22,768.85,3461.0,767.87,769.87,766.22,768.85,3461.0
2016-02-01 10:40:00,769.75,770.15,768.42,768.95,3178.0,769.75,770.15,768.42,768.95,3178.0
2016-02-01 10:50:00,769.18,770.92,769.18,770.87,1053.0,769.18,770.92,769.18,770.87,1053.0
2016-02-01 11:00:00,769.79,771.15,769.26,769.27,2500.0,769.79,771.15,769.26,769.27,2500.0
2016-02-01 11:10:00,770.99,771.86,770.4,770.71,1081.0,770.99,771.86,770.4,770.71,1081.0
2016-02-01 11:20:00,770.86,772.33,769.52,772.33,1450.0,770.86,772.33,769.52,772.33,1450.0
2016-02-01 11:30:00,772.45,773.72,771.2,773.72,1100.0,772.45,773.72,771.2,773.72,1100.0
2016-02-01 11:40:00,773.85,774.76,773.1,774.58,1243.0,773.85,774.76,773.1,774.58,1243.0
2016-02-01 11:50:00,774.17,774.8,773.67,773.67,2100.0,774.17,774.8,773.67,773.67,2100.0
2016-02-01 12:00:00,773.72,773.72,772.47,773.3,2498.0,773.72,773.72,772.47,773.3,2498.0
2016-02-01 12:10:00,773.19,773.92,771.32,772.17,2740.0,773.19,773.92,771.32,772.17,2740.0
2016-02-01 12:20:00,772.17,772.71,771.82,771.82,1000.0,772.17,772.71,771.82,771.82,1000.0
2016-02-01 12:30:00,771.84,772.14,770.0,770.0,1023.0,771.84,772.14,770.0,770.0,1023.0
2016-02-01 12:40:00,770.33,771.33,770.02,771.15,2900.0,770.33,771.33,770.02,771.15,2900.0
2016-02-01 12:50:00,771.87,771.87,770.17,770.17,2021.0,771.87,771.87,770.17,770.17,2021.0
2016-02-01 13:00:00,770.17,772.12,770.17,770.72,2336.0,770.17,772.12,770.17,770.72,2336.0
2016-02-01 13:10:00,770.42,771.09,769.44,770.9,4424.0,770.42,771.09,769.44,770.9,4424.0
2016-02-01 13:20:00,770.7,772.46,770.7,772.29,900.0,770.7,772.46,770.7,772.29,900.0
2016-02-01 13:30:00,772.06,772.12,771.08,772.12,2600.0,772.06,772.12,771.08,772.12,2600.0
2016-02-01 13:40:00,772.35,773.01,772.13,772.91,2239.0,772.35,773.01,772.13,772.91,2239.0
2016-02-01 13:50:00,773.25,773.47,771.8,772.64,10913.0,773.25,773.47,771.8,772.64,10913.0
2016-02-01 14:00:00,772.08,773.06,771.62,771.62,1600.0,772.08,773.06,771.62,771.62,1600.0
2016-02-01 14:10:00,771.42,772.36,770.99,772.36,4578.0,771.42,772.36,770.99,772.36,4578.0
2016-02-01 14:20:00,772.33,772.73,771.8,772.73,9637.0,772.33,772.73,771.8,772.73,9637.0
2016-02-01 14:30:00,772.83,774.35,772.0,772.98,16504.0,772.83,774.35,772.0,772.98,16504.0
2016-02-01 14:40:00,773.84,774.22,773.76,773.99,1200.0,773.84,774.22,773.76,773.99,1200.0
2016-02-01 14:50:00,774.22,774.22,772.33,773.55,6424.0,774.22,774.22,772.33,773.55,6424.0
2016-02-01 15:00:00,774.48,774.49,772.67,773.06,17844.0,774.48,774.49,772.67,773.06,17844.0
2016-02-01 15:10:00,773.63,773.66,771.67,773.16,7136.0,773.63,773.66,771.67,773.16,7136.0
2016-02-01 15:20:00,773.21,773.31,771.78,772.44,26726.0,773.21,773.31,771.78,772.44,26726.0
2016-02-01 15:30:00,772.45,772.58,768.79,769.22,21538.0,772.45,772.58,768.79,769.22,21538.0
2016-02-01 15:40:00,769.32,771.19,769.09,769.99,29015.0,769.32,771.19,769.09,769.99,29015.0
2016-02-01 15:50:00,769.91,770.5,767.95,768.43,23363.0,769.91,770.5,767.95,768.43,23363.0
2016-02-02 09:30:00,768.18,768.71,766.0,766.3,12160.0,768.18,768.71,766.0,766.3,12160.0
2016-02-02 09:40:00,766.31,769.04,765.69,766.87,2200.0,766.31,769.04,765.69,766.87,2200.0
2016-02-02 09:50:00,766.53,767.63,763.33,763.77,1891.0,766.53,767.63,763.33,763.77,1891.0
2016-02-02 10:00:00,763.0,764.35,763.0,763.05,600.0,763.0,764.35,763.0,763.05,600.0
2016-02-02 10:10:00,764.25,764.96,762.78,762.91,5220.0,764.25,764.96,762.78,762.91,5220.0
2016-02-02 10:20:00,762.36,764.91,762.07,764.81,3729.0,762.36,764.91,762.07,764.81,3729.0
2016-02-02 10:30:00,763.48,764.96,762.67,762.67,1900.0,763.48,764.96,762.67,762.67,1900.0
2016-02-02 10:40:00,762.61,765.09,762.14,765.09,3508.0,762.61,765.09,762.14,765.09,3508.0
2016-02-02 10:50:00,764.6,765.85,763.97,764.28,2005.0,764.6,765.85,763.97,764.28,2005.0
2016-02-02 11:00:00,765.25,766.61,763.98,766.61,2890.0,765.25,766.61,763.98,766.61,2890.0
2016-02-02 11:10:00,765.15,766.58,765.06,765.06,1400.0,765.15,766.58,765.06,765.06,1400.0
2016-02-02 11:20:00,766.56,766.56,764.47,764.47,2614.0,766.56,766.56,764.47,764.47,2614.0
2016-02-02 11:30:00,763.93,765.87,763.93,765.0,800.0,763.93,765.87,763.93,765.0,800.0
2016-02-02 11:40:00,764.5,764.5,760.44,761.12,3465.0,764.5,764.5,760.44,761.12,3465.0
2016-02-02 11:50:00,759.27,759.76,758.47,758.97,1700.0,759.27,759.76,758.47,758.97,1700.0
2016-02-02 12:00:00,758.89,759.7,758.18,758.39,2795.0,758.89,759.7,758.18,758.39,2795.0
2016-02-02 12:10:00,758.11,758.41,756.2,757.67,1878.0,758.11,758.41,756.2,757.67,1878.0
2016-02-02 12:20:00,758.52,759.62,758.29,758.29,1001.0,758.52,759.62,758.29,758.29,1001.0
2016-02-02 12:30:00,758.36,758.47,758.36,758.47,200.0,758.36,758.47,758.36,758.47,200.0
2016-02-02 12:40:00,757.84,759.09,757.84,758.49,1900.0,757.84,759.09,757.84,758.49,1900.0
2016-02-02 12:50:00,758.42,759.16,757.7,759.16,2602.0,758.42,759.16,757.7,759.16,2602.0
2016-02-02 13:00:00,757.45,758.07,756.86,757.18,1025.0,757.45,758.07,756.86,757.18,1025.0
2016-02-02 13:10:00,757.15,757.5,757.08,757.5,300.0,757.15,757.5,757.08,757.5,300.0
2016-02-02 13:20:00,756.93,757.91,756.39,756.39,1600.0,756.93,757.91,756.39,756.39,1600.0
2016-02-02 13:30:00,757.59,757.75,756.43,756.45,16067.0,757.59,757.75,756.43,756.45,16067.0
2016-02-02 13:40:00,756.79,758.86,756.08,757.18,28239.0,756.79,758.86,756.08,757.18,28239.0
2016-02-02 13:50:00,756.8,758.0,756.32,756.76,11669.0,756.8,758.0,756.32,756.76,11669.0
2016-02-02 14:00:00,756.27,757.7,756.27,757.0,4935.0,756.27,757.7,756.27,757.0,4935.0
2016-02-02 14:10:00,757.66,758.23,756.91,758.23,18964.0,757.66,758.23,756.91,758.23,18964.0
2016-02-02 14:20:00,757.92,757.92,756.17,757.68,1161.0,757.92,757.92,756.17,757.68,1161.0
2016-02-02 14:30:00,756.15,759.45,756.15,758.35,11283.0,756.15,759.45,756.15,758.35,11283.0
2016-02-02 14:40:00,758.93,760.33,756.94,760.33,37993.0,758.93,760.33,756.94,760.33,37993.0
2016-02-02 14:50:00,760.08,761.6,759.65,761.39,16342.0,760.08,761.6,759.65,761.39,16342.0
2016-02-02 15:00:00,761.5,761.81,758.26,758.5,9001.0,761.5,761.81,758.26,758.5,9001.0
2016-02-02 15:10:00,758.37,760.82,758.25,760.18,3300.0,758.37,760.82,758.25,760.18,3300.0
2016-02-02 15:20:00,759.7,761.82,759.61,761.62,4483.0,759.7,761.82,759.61,761.62,4483.0
2016-02-02 15:30:00,761.56,763.63,761.41,762.3,3407.0,761.56,763.63,761.41,762.3,3407.0
2016-02-02 15:40:00,762.25,765.32,762.25,763.95,3225.0,762.25,765.32,762.25,763.95,3225.0
2016-02-02 15:50:00,763.88,765.03,762.73,763.61,8241.0,763.88,765.03,762.73,763.61,8241.0
2016-02-03 09:30:00,768.59,768.59,762.29,763.0,2320.0,768.59,768.59,762.29,763.0,2320.0
2016-02-03 09:40:00,760.93,760.93,760.15,760.15,600.0,760.93,760.93,760.15,760.15,600.0
2016-02-03 09:50:00,759.22,760.28,756.02,758.76,6538.0,759.22,760.28,756.02,758.76,6538.0
2016-02-03 10:00:00,757.43,758.75,751.16,751.66,1860.0,757.43,758.75,751.16,751.66,1860.0
2016-02-03 10:10:00,751.75,752.61,748.01,750.84,6373.0,751.75,752.61,748.01,750.84,6373.0
2016-02-03 10:20:00,751.55,753.07,750.93,752.02,16739.0,751.55,753.07,750.93,752.02,16739.0
2016-02-03 10:30:00,750.52,752.92,749.3,752.66,7600.0,750.52,752.92,749.3,752.66,7600.0
2016-02-03 10:40:00,753.16,755.27,752.23,754.65,8662.0,753.16,755.27,752.23,754.65,8662.0
2016-02-03 10:50:00,753.88,756.94,753.88,755.92,4725.0,753.88,756.94,753.88,755.92,4725.0
2016-02-03 11:00:00,755.21,755.96,751.57,754.24,6403.0,755.21,755.96,751.57,754.24,6403.0
2016-02-03 11:10:00,754.21,754.46,750.95,754.46,3026.0,754.21,754.46,750.95,754.46,3026.0
2016-02-03 11:20:00,755.0,756.93,752.81,754.66,2213.0,755.0,756.93,752.81,754.66,2213.0
2016-02-03 11:30:00,755.0,756.92,753.03,756.92,4222.0,755.0,756.92,753.03,756.92,4222.0
2016-02-03 11:40:00,756.92,756.98,755.01,755.23,1700.0,756.92,756.98,755.01,755.23,1700.0
2016-02-03 11:50:00,754.57,754.57,752.16,752.72,1494.0,754.57,754.57,752.16,752.72,1494.0
2016-02-03 12:00:00,753.63,755.0,752.52,754.43,3802.0,753.63,755.0,752.52,754.43,3802.0
2016-02-03 12:10:00,753.15,754.79,752.77,752.99,2430.0,753.15,754.79,752.77,752.99,2430.0
2016-02-03 12:20:00,753.0,754.48,751.47,751.58,1200.0,753.0,754.48,751.47,751.58,1200.0
2016-02-03 12:30:00,750.69,751.89,748.0,748.0,3400.0,750.69,751.89,748.0,748.0,3400.0
2016-02-03 12:40:00,747.8,748.58,746.81,747.35,3500.0,747.8,748.58,746.81,747.35,3500.0
2016-02-03 12:50:00,747.01,748.6,746.5,747.35,1494.0,747.01,748.6,746.5,747.35,1494.0
2016-02-03 13:00:00,747.16,748.82,746.77,746.77,14164.0,747.16,748.82,746.77,746.77,14164.0
2016-02-03 13:10:00,747.44,749.72,745.86,748.68,9213.0,747.44,749.72,745.86,748.68,9213.0
2016-02-03 13:20:00,748.69,750.56,747.2,750.56,20584.0,748.69,750.56,747.2,750.56,20584.0
2016-02-03 13:30:00,748.87,750.37,748.51,749.27,15759.0,748.87,750.37,748.51,749.27,15759.0
2016-02-03 13:40:00,748.77,748.77,745.74,746.06,2500.0,748.77,748.77,745.74,746.06,2500.0
2016-02-03 13:50:00,746.41,747.72,745.85,746.77,11310.0,746.41,747.72,745.85,746.77,11310.0
2016-02-03 14:00:00,746.35,747.65,745.33,747.16,30235.0,746.35,747.65,745.33,747.16,30235.0
2016-02-03 14:10:00,747.0,747.44,745.3,745.3,15844.0,747.0,747.44,745.3,745.3,15844.0
2016-02-03 14:20:00,746.0,752.31,746.0,751.73,8453.0,746.0,752.31,746.0,751.73,8453.0
2016-02-03 14:30:00,751.19,752.07,749.78,751.07,6174.0,751.19,752.07,749.78,751.07,6174.0
2016-02-03 14:40:00,751.51,756.2,751.2,756.2,19059.0,751.51,756.2,751.2,756.2,19059.0
2016-02-03 14:50:00,755.77,758.09,754.1,757.89,28439.0,755.77,758.09,754.1,757.89,28439.0
2016-02-03 15:00:00,757.9,758.76,756.05,758.4,17132.0,757.9,758.76,756.05,758.4,17132.0
2016-02-03 15:10:00,757.86,758.5,752.06,752.06,13153.0,757.86,758.5,752.06,752.06,13153.0
2016-02-03 15:20:00,752.59,752.9,748.18,748.8,12722.0,752.59,752.9,748.18,748.8,12722.0
2016-02-03 15:30:00,748.7,750.21,748.28,748.53,17011.0,748.7,750.21,748.28,748.53,17011.0
2016-02-03 15:40:00,748.38,751.49,748.38,750.74,5600.0,748.38,751.49,748.38,750.74,5600.0
2016-02-03 15:50:00,751.45,752.35,749.73,751.24,14667.0,751.45,752.35,749.73,751.24,14667.0
2016-02-04 09:30:00,748.04,749.26,740.17,740.18,5427.0,748.04,749.26,740.17,740.18,5427.0
2016-02-04 09:40:00,740.0,741.39,738.32,741.39,1658.0,740.0,741.39,738.32,741.39,1658.0
2016-02-04 09:50:00,740.74,743.58,740.73,742.59,5170.0,740.74,743.58,740.73,742.59,5170.0
2016-02-04 10:00:00,741.25,742.98,735.08,739.7,6100.0,741.25,742.98,735.08,739.7,6100.0
2016-02-04 10:10:00,740.05,743.71,740.05,742.81,6496.0,740.05,743.71,740.05,742.81,6496.0
2016-02-04 10:20:00,742.08,743.26,741.69,742.43,3930.0,742.08,743.26,741.69,742.43,3930.0
2016-02-04 10:30:00,742.88,743.66,742.04,743.5,2700.0,742.88,743.66,742.04,743.5,2700.0
2016-02-04 10:40:00,742.78,743.98,741.93,743.54,20446.0,742.78,743.98,741.93,743.54,20446.0
2016-02-04 10:50:00,742.65,744.19,742.64,743.69,3110.0,742.65,744.19,742.64,743.69,3110.0
2016-02-04 11:00:00,744.19,744.19,741.97,741.97,905.0,744.19,744.19,741.97,741.97,905.0
2016-02-04 11:10:00,741.2,741.2,740.0,740.0,700.0,741.2,741.2,740.0,740.0,700.0
2016-02-04 11:20:00,739.68,740.26,739.22,739.22,1200.0,739.68,740.26,739.22,739.22,1200.0
2016-02-04 11:30:00,739.62,739.83,737.36,739.24,2300.0,739.62,739.83,737.36,739.24,2300.0
2016-02-04 11:40:00,737.71,738.0,735.99,736.18,1764.0,737.71,738.0,735.99,736.18,1764.0
2016-02-04 11:50:00,735.72,737.05,734.48,734.78,3688.0,735.72,737.05,734.48,734.78,3688.0
2016-02-04 12:00:00,734.63,737.07,734.3,736.19,5358.0,734.63,737.07,734.3,736.19,5358.0
2016-02-04 12:10:00,736.7,738.97,736.63,737.55,4159.0,736.7,738.97,736.63,737.55,4159.0
2016-02-04 12:20:00,738.56,739.76,737.53,739.48,32832.0,738.56,739.76,737.53,739.48,32832.0
2016-02-04 12:30:00,738.66,740.65,738.31,740.65,18553.0,738.66,740.65,738.31,740.65,18553.0
2016-02-04 12:40:00,740.6,741.67,738.41,738.41,2266.0,740.6,741.67,738.41,738.41,2266.0
2016-02-04 12:50:00,739.75,741.43,738.4,740.51,8430.0,739.75,741.43,738.4,740.51,8430.0
2016-02-04 13:00:00,740.77,744.0,740.77,743.67,22996.0,740.77,744.0,740.77,743.67,22996.0
2016-02-04 13:10:00,744.03,744.03,742.04,743.35,1684.0,744.03,744.03,742.04,743.35,1684.0
2016-02-04 13:20:00,742.2,744.9,742.2,743.88,16816.0,742.2,744.9,742.2,743.88,16816.0
2016-02-04 13:30:00,743.62,744.78,742.65,744.4,12971.0,743.62,744.78,742.65,744.4,12971.0
2016-02-04 13:40:00,744.28,744.28,739.89,739.89,6402.0,744.28,744.28,739.89,739.89,6402.0
2016-02-04 13:50:00,741.5,743.5,739.89,739.89,5740.0,741.5,743.5,739.89,739.89,5740.0
2016-02-04 14:00:00,740.8,742.58,740.11,740.33,22864.0,740.8,742.58,740.11,740.33,22864.0
2016-02-04 14:10:00,740.2,743.26,740.09,742.95,24937.0,740.2,743.26,740.09,742.95,24937.0
2016-02-04 14:20:00,743.37,743.37,741.09,742.04,11298.0,743.37,743.37,741.09,742.04,11298.0
2016-02-04 14:30:00,742.15,744.42,742.05,743.34,31450.0,742.15,744.42,742.05,743.34,31450.0
2016-02-04 14:40:00,743.41,743.85,742.2,743.18,17068.0,743.41,743.85,742.2,743.18,17068.0
2016-02-04 14:50:00,742.34,745.3,742.34,745.3,9788.0,742.34,745.3,742.34,745.3,9788.0
2016-02-04 15:00:00,745.62,746.44,744.78,745.41,26924.0,745.62,746.44,744.78,745.41,26924.0
2016-02-04 15:10:00,745.52,750.32,745.45,748.21,24907.0,745.52,750.32,745.45,748.21,24907.0
2016-02-04 15:20:00,747.2,748.96,747.2,747.95,11664.0,747.2,748.96,747.2,747.95,11664.0
2016-02-04 15:30:00,748.7,748.7,744.63,747.32,3493.0,748.7,748.7,744.63,747.32,3493.0
2016-02-04 15:40:00,747.72,748.39,747.28,747.45,7693.0,747.72,748.39,747.28,747.45,7693.0
2016-02-04 15:50:00,748.12,748.35,747.1,748.08,6749.0,748.12,748.35,747.1,748.08,6749.0
2016-02-05 09:30:00,748.61,749.61,745.83,746.64,4786.0,748.61,749.61,745.83,746.64,4786.0
2016-02-05 09:40:00,747.64,747.69,745.74,745.74,2354.0,747.64,747.69,745.74,745.74,2354.0
2016-02-05 09:50:00,746.12,746.6,742.46,744.96,5900.0,746.12,746.6,742.46,744.96,5900.0
2016-02-05 10:00:00,743.9,745.4,743.22,744.06,1698.0,743.9,745.4,743.22,744.06,1698.0
2016-02-05 10:10:00,744.98,745.4,742.74,743.71,2900.0,744.98,745.4,742.74,743.71,2900.0
2016-02-05 10:20:00,742.64,742.64,738.12,738.12,1520.0,742.64,742.64,738.12,738.12,1520.0
2016-02-05 10:30:00,737.06,739.18,737.04,737.67,3197.0,737.06,739.18,737.04,737.67,3197.0
2016-02-05 10:40:00,737.28,739.84,736.33,736.33,1201.0,737.28,739.84,736.33,736.33,1201.0
2016-02-05 10:50:00,736.61,737.39,733.28,733.3,6617.0,736.61,737.39,733.28,733.3,6617.0
2016-02-05 11:00:00,734.83,735.1,729.94,729.94,8534.0,734.83,735.1,729.94,729.94,8534.0
2016-02-05 11:10:00,729.94,730.38,728.47,728.79,9235.0,729.94,730.38,728.47,728.79,9235.0
2016-02-05 11:20:00,729.09,729.65,727.04,727.44,24439.0,729.09,729.65,727.04,727.44,24439.0
2016-02-05 11:30:00,728.22,731.0,728.07,730.91,25253.0,728.22,731.0,728.07,730.91,25253.0
2016-02-05 11:40:00,730.89,732.95,729.76,731.08,6921.0,730.89,732.95,729.76,731.08,6921.0
2016-02-05 11:50:00,731.18,734.16,731.18,733.53,6053.0,731.18,734.16,731.18,733.53,6053.0
2016-02-05 12:00:00,733.79,734.49,732.16,733.1,13320.0,733.79,734.49,732.16,733.1,13320.0
2016-02-05 12:10:00,732.85,734.26,731.67,732.57,12714.0,732.85,734.26,731.67,732.57,12714.0
2016-02-05 12:20:00,732.41,736.9,732.41,734.57,16570.0,732.41,736.9,732.41,734.57,16570.0
2016-02-05 12:30:00,734.77,736.85,734.77,736.34,23408.0,734.77,736.85,734.77,736.34,23408.0
2016-02-05 12:40:00,736.16,736.95,734.69,734.78,19681.0,736.16,736.95,734.69,734.78,19681.0
2016-02-05 12:50:00,734.74,736.53,733.0,734.18,20440.0,734.74,736.53,733.0,734.18,20440.0
2016-02-05 13:00:00,733.84,735.79,733.14,735.75,19999.0,733.84,735.79,733.14,735.75,19999.0
2016-02-05 13:10:00,735.75,735.8,732.26,732.92,25231.0,735.75,735.8,732.26,732.92,25231.0
2016-02-05 13:20:00,732.78,734.94,731.99,733.61,19618.0,732.78,734.94,731.99,733.61,19618.0
2016-02-05 13:30:00,733.9,736.41,732.7,734.67,18794.0,733.9,736.41,732.7,734.67,18794.0
2016-02-05 13:40:00,734.39,734.8,733.05,733.7,4150.0,734.39,734.8,733.05,733.7,4150.0
2016-02-05 13:50:00,734.05,734.1,731.71,732.1,9438.0,734.05,734.1,731.71,732.1,9438.0
2016-02-05 14:00:00,733.13,735.0,730.99,730.99,20923.0,733.13,735.0,730.99,730.99,20923.0
2016-02-05 14:10:00,730.01,730.35,728.6,729.3,12289.0,730.01,730.35,728.6,729.3,12289.0
2016-02-05 14:20:00,729.5,731.2,729.09,729.69,17657.0,729.5,731.2,729.09,729.69,17657.0
2016-02-05 14:30:00,729.41,733.35,729.4,732.8,13032.0,729.41,733.35,729.4,732.8,13032.0
2016-02-05 14:40:00,732.05,732.05,728.73,729.46,6980.0,732.05,732.05,728.73,729.46,6980.0
2016-02-05 14:50:00,728.85,730.08,728.5,729.25,19290.0,728.85,730.08,728.5,729.25,19290.0
2016-02-05 15:00:00,729.8,729.8,725.04,725.29,17408.0,729.8,729.8,725.04,725.29,17408.0
2016-02-05 15:10:00,725.22,725.72,723.33,724.4,8713.0,725.22,725.72,723.33,724.4,8713.0
2016-02-05 15:20:00,724.33,725.67,722.8,723.45,19883.0,724.33,725.67,722.8,723.45,19883.0
2016-02-05 15:30:00,723.27,725.85,722.58,725.08,19935.0,723.27,725.85,722.58,725.08,19935.0
2016-02-05 15:40:00,725.02,728.65,724.65,727.41,12469.0,725.02,728.65,724.65,727.41,12469.0
2016-02-05 15:50:00,727.73,727.73,725.38,726.65,13325.0,727.73,727.73,725.38,726.65,13325.0
2016-02-08 09:30:00,716.55,722.9,715.07,715.44,6187.0,716.55,722.9,715.07,715.44,6187.0
2016-02-08 09:40:00,715.43,717.95,713.36,713.36,5313.0,715.43,717.95,713.36,713.36,5313.0
2016-02-08 09:50:00,713.23,713.67,706.82,706.82,5218.0,713.23,713.67,706.82,706.82,5218.0
2016-02-08 10:00:00,707.71,710.49,706.65,706.65,7316.0,707.71,710.49,706.65,706.65,7316.0
2016-02-08 10:10:00,706.59,707.23,703.86,703.88,8500.0,706.59,707.23,703.86,703.88,8500.0
2016-02-08 10:20:00,704.55,706.71,702.22,705.84,9828.0,704.55,706.71,702.22,705.84,9828.0
2016-02-08 10:30:00,706.54,710.24,706.42,707.97,9188.0,706.54,710.24,706.42,707.97,9188.0
2016-02-08 10:40:00,707.73,707.97,703.64,705.65,11490.0,707.73,707.97,703.64,705.65,11490.0
2016-02-08 10:50:00,705.13,706.49,701.97,701.97,5430.0,705.13,706.49,701.97,701.97,5430.0
2016-02-08 11:00:00,702.46,702.81,696.58,697.0,14758.0,702.46,702.81,696.58,697.0,14758.0
2016-02-08 11:10:00,697.01,697.16,694.35,696.08,7647.0,697.01,697.16,694.35,696.08,7647.0
2016-02-08 11:20:00,696.14,696.14,691.06,691.74,6893.0,696.14,696.14,691.06,691.74,6893.0
2016-02-08 11:30:00,692.09,696.01,690.21,691.34,26356.0,692.09,696.01,690.21,691.34,26356.0
2016-02-08 11:40:00,691.68,692.41,688.13,688.45,12927.0,691.68,692.41,688.13,688.45,12927.0
2016-02-08 11:50:00,687.88,690.99,687.72,690.73,20044.0,687.88,690.99,687.72,690.73,20044.0
2016-02-08 12:00:00,691.06,695.59,690.16,694.66,6491.0,691.06,695.59,690.16,694.66,6491.0
2016-02-08 12:10:00,694.66,697.0,694.47,695.25,7999.0,694.66,697.0,694.47,695.25,7999.0
2016-02-08 12:20:00,694.29,697.43,693.58,696.55,10100.0,694.29,697.43,693.58,696.55,10100.0
2016-02-08 12:30:00,696.71,699.06,696.71,698.08,17698.0,696.71,699.06,696.71,698.08,17698.0
2016-02-08 12:40:00,697.89,699.69,696.85,697.48,5200.0,697.89,699.69,696.85,697.48,5200.0
2016-02-08 12:50:00,697.92,698.22,694.99,695.4,13464.0,697.92,698.22,694.99,695.4,13464.0
2016-02-08 13:00:00,695.58,695.7,690.9,691.42,9145.0,695.58,695.7,690.9,691.42,9145.0
2016-02-08 13:10:00,691.63,691.88,688.35,688.38,12082.0,691.63,691.88,688.35,688.38,12082.0
2016-02-08 13:20:00,688.36,688.36,685.47,687.51,17219.0,688.36,688.36,685.47,687.51,17219.0
2016-02-08 13:30:00,687.28,689.63,687.23,688.92,12969.0,687.28,689.63,687.23,688.92,12969.0
2016-02-08 13:40:00,688.42,690.0,687.93,687.94,4000.0,688.42,690.0,687.93,687.94,4000.0
2016-02-08 13:50:00,687.92,688.42,687.87,688.41,800.0,687.92,688.42,687.87,688.41,800.0
2016-02-08 14:00:00,688.21,689.0,687.73,688.21,3607.0,688.21,689.0,687.73,688.21,3607.0
2016-02-08 14:10:00,688.02,689.79,687.97,689.01,3200.0,688.02,689.79,687.97,689.01,3200.0
2016-02-08 14:20:00,688.83,689.58,687.77,688.77,24119.0,688.83,689.58,687.77,688.77,24119.0
2016-02-08 14:30:00,689.18,689.18,686.1,686.18,4400.0,689.18,689.18,686.1,686.18,4400.0
2016-02-08 14:40:00,686.51,687.08,686.1,687.08,23383.0,686.51,687.08,686.1,687.08,23383.0
2016-02-08 14:50:00,686.53,686.53,683.24,683.42,7510.0,686.53,686.53,683.24,683.42,7510.0
2016-02-08 15:00:00,683.77,683.95,681.01,681.14,13795.0,683.77,683.95,681.01,681.14,13795.0
2016-02-08 15:10:00,681.42,688.62,681.03,688.57,13298.0,681.42,688.62,681.03,688.57,13298.0
2016-02-08 15:20:00,689.28,693.17,689.27,693.0,37887.0,689.28,693.17,689.27,693.0,37887.0
2016-02-08 15:30:00,693.14,696.29,692.29,692.29,16461.0,693.14,696.29,692.29,692.29,16461.0
2016-02-08 15:40:00,692.29,697.15,692.28,695.72,22318.0,692.29,697.15,692.28,695.72,22318.0
2016-02-08 15:50:00,695.61,696.29,692.39,696.0,51391.0,695.61,696.29,692.39,696.0,51391.0
2016-02-09 09:30:00,692.0,699.76,687.97,699.19,20592.0,692.0,699.76,687.97,699.19,20592.0
2016-02-09 09:40:00,697.14,703.0,696.36,700.45,20870.0,697.14,703.0,696.36,700.45,20870.0
2016-02-09 09:50:00,699.98,702.24,698.31,699.77,19887.0,699.98,702.24,698.31,699.77,19887.0
2016-02-09 10:00:00,699.28,702.95,698.64,700.74,16031.0,699.28,702.95,698.64,700.74,16031.0
2016-02-09 10:10:00,701.17,701.17,697.34,698.73,9241.0,701.17,701.17,697.34,698.73,9241.0
2016-02-09 10:20:00,698.5,700.81,697.73,700.0,12049.0,698.5,700.81,697.73,700.0,12049.0
2016-02-09 10:30:00,699.28,700.0,697.07,698.95,14715.0,699.28,700.0,697.07,698.95,14715.0
2016-02-09 10:40:00,697.85,698.75,697.0,698.46,4637.0,697.85,698.75,697.0,698.46,4637.0
2016-02-09 10:50:00,698.14,698.8,695.35,695.83,7732.0,698.14,698.8,695.35,695.83,7732.0
2016-02-09 11:00:00,697.14,699.13,696.89,699.13,15275.0,697.14,699.13,696.89,699.13,15275.0
2016-02-09 11:10:00,699.24,700.5,697.04,698.63,13311.0,699.24,700.5,697.04,698.63,13311.0
2016-02-09 11:20:00,699.0,702.0,699.0,701.31,6453.0,699.0,702.0,699.0,701.31,6453.0
2016-02-09 11:30:00,700.62,701.62,698.29,699.14,10802.0,700.62,701.62,698.29,699.14,10802.0
2016-02-09 11:40:00,698.52,699.25,697.26,697.29,9400.0,698.52,699.25,697.26,697.29,9400.0
2016-02-09 11:50:00,697.17,698.5,697.17,698.1,27579.0,697.17,698.5,697.17,698.1,27579.0
2016-02-09 12:00:00,698.09,699.2,696.76,699.2,14571.0,698.09,699.2,696.76,699.2,14571.0
2016-02-09 12:10:00,699.25,699.5,696.63,696.63,3207.0,699.25,699.5,696.63,696.63,3207.0
2016-02-09 12:20:00,696.9,698.1,696.17,696.58,2000.0,696.9,698.1,696.17,696.58,2000.0
2016-02-09 12:30:00,696.91,698.2,695.43,695.49,29962.0,696.91,698.2,695.43,695.49,29962.0
2016-02-09 12:40:00,695.05,695.05,693.14,693.14,1700.0,695.05,695.05,693.14,693.14,1700.0
2016-02-09 12:50:00,692.46,693.53,692.15,692.47,3201.0,692.46,693.53,692.15,692.47,3201.0
2016-02-09 13:00:00,692.37,692.75,690.24,690.24,5897.0,692.37,692.75,690.24,690.24,5897.0
2016-02-09 13:10:00,690.2,690.46,686.22,687.5,5000.0,690.2,690.46,686.22,687.5,5000.0
2016-02-09 13:20:00,687.7,691.32,687.7,689.32,4797.0,687.7,691.32,687.7,689.32,4797.0
2016-02-09 13:30:00,688.41,690.97,688.41,689.87,10005.0,688.41,690.97,688.41,689.87,10005.0
2016-02-09 13:40:00,689.99,693.75,689.39,692.84,9722.0,689.99,693.75,689.39,692.84,9722.0
2016-02-09 13:50:00,693.07,698.13,692.09,697.83,17345.0,693.07,698.13,692.09,697.83,17345.0
2016-02-09 14:00:00,696.8,699.84,694.48,697.85,11738.0,696.8,699.84,694.48,697.85,11738.0
2016-02-09 14:10:00,698.07,698.68,696.6,698.62,7038.0,698.07,698.68,696.6,698.62,7038.0
2016-02-09 14:20:00,698.11,699.09,695.5,695.73,8633.0,698.11,699.09,695.5,695.73,8633.0
2016-02-09 14:30:00,696.15,698.97,696.01,698.34,5232.0,696.15,698.97,696.01,698.34,5232.0
2016-02-09 14:40:00,696.76,701.72,696.72,699.58,3504.0,696.76,701.72,696.72,699.58,3504.0
2016-02-09 14:50:00,697.11,699.56,696.01,697.15,15906.0,697.11,699.56,696.01,697.15,15906.0
2016-02-09 15:00:00,697.03,702.32,697.03,701.84,20423.0,697.03,702.32,697.03,701.84,20423.0
2016-02-09 15:10:00,701.61,704.06,700.77,700.94,10216.0,701.61,704.06,700.77,700.94,10216.0
2016-02-09 15:20:00,700.81,700.9,696.43,696.85,3655.0,700.81,700.9,696.43,696.85,3655.0
2016-02-09 15:30:00,696.96,698.94,696.96,698.45,3500.0,696.96,698.94,696.96,698.45,3500.0
2016-02-09 15:40:00,698.18,699.11,696.03,697.21,7276.0,698.18,699.11,696.03,697.21,7276.0
2016-02-09 15:50:00,697.73,698.76,696.25,697.49,15555.0,697.73,698.76,696.25,697.49,15555.0
2016-02-10 09:30:00,702.57,709.89,698.59,699.54,9623.0,702.57,709.89,698.59,699.54,9623.0
2016-02-10 09:40:00,699.9,702.79,699.39,700.13,4224.0,699.9,702.79,699.39,700.13,4224.0
2016-02-10 09:50:00,699.69,703.11,698.34,701.42,9176.0,699.69,703.11,698.34,701.42,9176.0
2016-02-10 10:00:00,702.49,704.74,700.99,702.15,9195.0,702.49,704.74,700.99,702.15,9195.0
2016-02-10 10:10:00,703.95,707.65,702.94,707.64,4869.0,703.95,707.65,702.94,707.64,4869.0
2016-02-10 10:20:00,707.62,707.62,704.61,705.12,5798.0,707.62,707.62,704.61,705.12,5798.0
2016-02-10 10:30:00,705.66,709.44,704.53,706.26,5648.0,705.66,709.44,704.53,706.26,5648.0
2016-02-10 10:40:00,705.93,705.94,702.84,702.84,4490.0,705.93,705.94,702.84,702.84,4490.0
2016-02-10 10:50:00,702.46,703.14,698.35,698.35,2379.0,702.46,703.14,698.35,698.35,2379.0
2016-02-10 11:00:00,699.79,701.3,697.87,697.87,1512.0,699.79,701.3,697.87,697.87,1512.0
2016-02-10 11:10:00,699.03,700.25,698.14,699.22,3300.0,699.03,700.25,698.14,699.22,3300.0
2016-02-10 11:20:00,699.77,700.67,698.36,699.0,7778.0,699.77,700.67,698.36,699.0,7778.0
2016-02-10 11:30:00,699.44,701.87,696.34,696.34,8296.0,699.44,701.87,696.34,696.34,8296.0
2016-02-10 11:40:00,695.07,697.67,695.06,697.67,1100.0,695.07,697.67,695.06,697.67,1100.0
2016-02-10 11:50:00,697.68,701.77,697.08,700.01,4400.0,697.68,701.77,697.08,700.01,4400.0
2016-02-10 12:00:00,699.27,699.84,698.57,698.88,1100.0,699.27,699.84,698.57,698.88,1100.0
2016-02-10 12:10:00,699.16,699.97,695.21,696.46,24649.0,699.16,699.97,695.21,696.46,24649.0
2016-02-10 12:20:00,696.46,698.98,695.32,698.98,7344.0,696.46,698.98,695.32,698.98,7344.0
2016-02-10 12:30:00,699.89,702.04,698.92,702.04,12339.0,699.89,702.04,698.92,702.04,12339.0
2016-02-10 12:40:00,701.98,702.61,698.74,698.76,13877.0,701.98,702.61,698.74,698.76,13877.0
2016-02-10 12:50:00,699.03,700.22,699.03,699.76,1850.0,699.03,700.22,699.03,699.76,1850.0
2016-02-10 13:00:00,700.51,700.51,699.13,699.16,11983.0,700.51,700.51,699.13,699.16,11983.0
2016-02-10 13:10:00,699.66,699.72,697.49,698.24,7787.0,699.66,699.72,697.49,698.24,7787.0
2016-02-10 13:20:00,699.22,700.69,699.13,700.03,8578.0,699.22,700.69,699.13,700.03,8578.0
2016-02-10 13:30:00,699.12,700.43,696.01,700.31,10181.0,699.12,700.43,696.01,700.31,10181.0
2016-02-10 13:40:00,700.31,702.97,699.37,702.88,6100.0,700.31,702.97,699.37,702.88,6100.0
2016-02-10 13:50:00,702.86,703.85,701.54,703.85,5300.0,702.86,703.85,701.54,703.85,5300.0
2016-02-10 14:00:00,703.9,706.04,703.27,706.04,2240.0,703.9,706.04,703.27,706.04,2240.0
2016-02-10 14:10:00,706.33,706.34,703.06,703.06,5898.0,706.33,706.34,703.06,703.06,5898.0
2016-02-10 14:20:00,702.85,703.44,701.84,703.27,2263.0,702.85,703.44,701.84,703.27,2263.0
2016-02-10 14:30:00,703.56,703.56,701.61,701.73,9951.0,703.56,703.56,701.61,701.73,9951.0
2016-02-10 14:40:00,701.55,702.86,700.91,701.13,14568.0,701.55,702.86,700.91,701.13,14568.0
2016-02-10 14:50:00,700.77,702.1,700.77,701.87,4481.0,700.77,702.1,700.77,701.87,4481.0
2016-02-10 15:00:00,701.73,705.09,701.73,704.97,5399.0,701.73,705.09,701.73,704.97,5399.0
2016-02-10 15:10:00,704.3,704.3,699.04,699.04,3500.0,704.3,704.3,699.04,699.04,3500.0
2016-02-10 15:20:00,699.77,700.05,697.27,697.44,5292.0,699.77,700.05,697.27,697.44,5292.0
2016-02-10 15:30:00,698.07,698.74,695.22,696.44,11923.0,698.07,698.74,695.22,696.44,11923.0
2016-02-10 15:40:00,696.34,697.67,695.94,697.22,4700.0,696.34,697.67,695.94,697.22,4700.0
2016-02-10 15:50:00,696.57,697.55,696.03,696.46,23570.0,696.57,697.55,696.03,696.46,23570.0
2016-02-11 09:30:00,698.99,706.57,692.75,700.97,9723.0,698.99,706.57,692.75,700.97,9723.0
2016-02-11 09:40:00,700.5,704.76,698.01,703.0,17559.0,700.5,704.76,698.01,703.0,17559.0
2016-02-11 09:50:00,701.22,710.13,699.15,709.11,10212.0,701.22,710.13,699.15,709.11,10212.0
2016-02-11 10:00:00,709.11,710.18,704.42,708.32,11080.0,709.11,710.18,704.42,708.32,11080.0
2016-02-11 10:10:00,707.13,708.25,699.15,703.03,10356.0,707.13,708.25,699.15,703.03,10356.0
2016-02-11 10:20:00,703.5,704.53,702.54,702.54,1930.0,703.5,704.53,702.54,702.54,1930.0
2016-02-11 10:30:00,703.31,703.94,701.7,703.04,5315.0,703.31,703.94,701.7,703.04,5315.0
2016-02-11 10:40:00,703.25,703.45,699.02,702.03,10445.0,703.25,703.45,699.02,702.03,10445.0
2016-02-11 10:50:00,701.81,705.35,701.41,702.43,17161.0,701.81,705.35,701.41,702.43,17161.0
2016-02-11 11:00:00,702.29,703.96,701.6,701.8,13114.0,702.29,703.96,701.6,701.8,13114.0
2016-02-11 11:10:00,702.55,702.55,698.0,698.42,12062.0,702.55,702.55,698.0,698.42,12062.0
2016-02-11 11:20:00,698.53,700.41,697.83,698.99,14005.0,698.53,700.41,697.83,698.99,14005.0
2016-02-11 11:30:00,699.66,701.59,698.26,701.59,7102.0,699.66,701.59,698.26,701.59,7102.0
2016-02-11 11:40:00,701.89,704.83,701.89,703.6,2700.0,701.89,704.83,701.89,703.6,2700.0
2016-02-11 11:50:00,702.5,706.47,700.24,705.41,4451.0,702.5,706.47,700.24,705.41,4451.0
2016-02-11 12:00:00,705.66,708.1,704.89,705.77,4413.0,705.66,708.1,704.89,705.77,4413.0
2016-02-11 12:10:00,705.15,707.89,704.98,705.3,4057.0,705.15,707.89,704.98,705.3,4057.0
2016-02-11 12:20:00,705.19,708.32,705.1,706.58,6918.0,705.19,708.32,705.1,706.58,6918.0
2016-02-11 12:30:00,707.46,708.73,707.46,707.97,4300.0,707.46,708.73,707.46,707.97,4300.0
2016-02-11 12:40:00,707.6,710.17,707.53,709.9,22282.0,707.6,710.17,707.53,709.9,22282.0
2016-02-11 12:50:00,710.0,714.09,710.0,714.09,9132.0,710.0,714.09,710.0,714.09,9132.0
2016-02-11 13:00:00,713.98,716.61,713.88,715.43,13015.0,713.98,716.61,713.88,715.43,13015.0
2016-02-11 13:10:00,715.44,716.62,714.4,716.62,9730.0,715.44,716.62,714.4,716.62,9730.0
2016-02-11 13:20:00,717.07,719.18,717.07,717.62,10764.0,717.07,719.18,717.07,717.62,10764.0
2016-02-11 13:30:00,717.32,717.92,712.51,712.51,11500.0,717.32,717.92,712.51,712.51,11500.0
2016-02-11 13:40:00,712.0,715.01,712.0,713.73,5448.0,712.0,715.01,712.0,713.73,5448.0
2016-02-11 13:50:00,713.65,714.92,713.62,714.27,5995.0,713.65,714.92,713.62,714.27,5995.0
2016-02-11 14:00:00,714.3,718.12,713.96,717.26,5809.0,714.3,718.12,713.96,717.26,5809.0
2016-02-11 14:10:00,715.69,716.12,713.61,714.82,10416.0,715.69,716.12,713.61,714.82,10416.0
2016-02-11 14:20:00,713.55,713.83,708.64,709.56,12204.0,713.55,713.83,708.64,709.56,12204.0
2016-02-11 14:30:00,709.13,710.26,706.77,709.42,25803.0,709.13,710.26,706.77,709.42,25803.0
2016-02-11 14:40:00,710.31,715.11,709.77,715.11,10280.0,710.31,715.11,709.77,715.11,10280.0
2016-02-11 14:50:00,714.99,718.66,714.41,716.59,12520.0,714.99,718.66,714.41,716.59,12520.0
2016-02-11 15:00:00,715.81,715.81,710.75,712.36,15713.0,715.81,715.81,710.75,712.36,15713.0
2016-02-11 15:10:00,711.83,715.08,711.47,711.47,8623.0,711.83,715.08,711.47,711.47,8623.0
2016-02-11 15:20:00,710.86,715.64,710.13,715.02,12715.0,710.86,715.64,710.13,715.02,12715.0
2016-02-11 15:30:00,715.01,717.72,713.36,716.45,15736.0,715.01,717.72,713.36,716.45,15736.0
2016-02-11 15:40:00,717.13,720.84,716.21,717.89,23629.0,717.13,720.84,716.21,717.89,23629.0
2016-02-11 15:50:00,717.86,717.86,712.3,712.95,22166.0,717.86,717.86,712.3,712.95,22166.0
2016-02-12 09:30:00,717.14,721.03,714.02,717.49,6538.0,717.14,721.03,714.02,717.49,6538.0
2016-02-12 09:40:00,716.5,720.99,716.5,719.16,10983.0,716.5,720.99,716.5,719.16,10983.0
2016-02-12 09:50:00,718.95,719.48,716.5,716.5,7025.0,718.95,719.48,716.5,716.5,7025.0
2016-02-12 10:00:00,716.4,719.2,716.4,718.94,3345.0,716.4,719.2,716.4,718.94,3345.0
2016-02-12 10:10:00,719.27,721.53,718.23,720.46,5187.0,719.27,721.53,718.23,720.46,5187.0
2016-02-12 10:20:00,721.95,724.46,720.57,723.01,9886.0,721.95,724.46,720.57,723.01,9886.0
2016-02-12 10:30:00,723.1,726.77,722.31,725.44,8207.0,723.1,726.77,722.31,725.44,8207.0
2016-02-12 10:40:00,725.45,725.45,722.85,723.45,3210.0,725.45,725.45,722.85,723.45,3210.0
2016-02-12 10:50:00,724.0,726.74,723.17,723.26,4934.0,724.0,726.74,723.17,723.26,4934.0
2016-02-12 11:00:00,722.99,724.29,720.74,724.27,5423.0,722.99,724.29,720.74,724.27,5423.0
2016-02-12 11:10:00,724.1,726.96,723.48,725.98,6117.0,724.1,726.96,723.48,725.98,6117.0
2016-02-12 11:20:00,725.98,729.47,725.93,729.47,6633.0,725.98,729.47,725.93,729.47,6633.0
2016-02-12 11:30:00,728.01,730.7,727.82,728.97,10735.0,728.01,730.7,727.82,728.97,10735.0
2016-02-12 11:40:00,729.28,731.49,728.54,731.49,3613.0,729.28,731.49,728.54,731.49,3613.0
2016-02-12 11:50:00,731.01,731.39,727.27,727.99,5600.0,731.01,731.39,727.27,727.99,5600.0
2016-02-12 12:00:00,727.82,729.16,727.77,727.77,6482.0,727.82,729.16,727.77,727.77,6482.0
2016-02-12 12:10:00,728.41,729.11,726.3,727.87,3400.0,728.41,729.11,726.3,727.87,3400.0
2016-02-12 12:20:00,727.08,730.28,727.08,729.39,2500.0,727.08,730.28,727.08,729.39,2500.0
2016-02-12 12:30:00,729.06,729.33,727.02,727.24,2200.0,729.06,729.33,727.02,727.24,2200.0
2016-02-12 12:40:00,727.65,729.27,727.65,729.21,3000.0,727.65,729.27,727.65,729.21,3000.0
2016-02-12 12:50:00,728.89,728.89,725.9,725.9,3339.0,728.89,728.89,725.9,725.9,3339.0
2016-02-12 13:00:00,725.91,726.95,724.65,724.98,6178.0,725.91,726.95,724.65,724.98,6178.0
2016-02-12 13:10:00,725.09,726.3,725.09,725.7,2700.0,725.09,726.3,725.09,725.7,2700.0
2016-02-12 13:20:00,724.64,726.08,724.53,726.08,1866.0,724.64,726.08,724.53,726.08,1866.0
2016-02-12 13:30:00,725.39,729.1,725.39,728.76,3900.0,725.39,729.1,725.39,728.76,3900.0
2016-02-12 13:40:00,728.34,729.0,728.25,728.81,1800.0,728.34,729.0,728.25,728.81,1800.0
2016-02-12 13:50:00,728.83,729.28,728.4,728.7,1650.0,728.83,729.28,728.4,728.7,1650.0
2016-02-12 14:00:00,728.56,730.13,728.45,730.13,14029.0,728.56,730.13,728.45,730.13,14029.0
2016-02-12 14:10:00,731.64,732.29,730.65,730.65,5022.0,731.64,732.29,730.65,730.65,5022.0
2016-02-12 14:20:00,730.59,732.0,729.95,731.48,3000.0,730.59,732.0,729.95,731.48,3000.0
2016-02-12 14:30:00,731.92,731.92,727.95,727.95,2800.0,731.92,731.92,727.95,727.95,2800.0
2016-02-12 14:40:00,728.5,732.09,728.5,731.19,5643.0,728.5,732.09,728.5,731.19,5643.0
2016-02-12 14:50:00,731.44,732.37,730.04,730.04,2876.0,731.44,732.37,730.04,730.04,2876.0
2016-02-12 15:00:00,730.59,730.59,728.87,730.38,9058.0,730.59,730.59,728.87,730.38,9058.0
2016-02-12 15:10:00,730.38,731.46,729.9,730.08,5675.0,730.38,731.46,729.9,730.08,5675.0
2016-02-12 15:20:00,730.0,730.67,728.98,730.12,8569.0,730.0,730.67,728.98,730.12,8569.0
2016-02-12 15:30:00,730.93,730.93,728.33,728.34,6551.0,730.93,730.93,728.33,728.34,6551.0
2016-02-12 15:40:00,728.34,729.82,727.86,729.21,8979.0,728.34,729.82,727.86,729.21,8979.0
2016-02-12 15:50:00,729.2,730.11,728.45,729.87,11128.0,729.2,730.11,728.45,729.87,11128.0
2016-02-16 09:30:00,745.0,747.46,741.01,744.24,11342.0,745.0,747.46,741.01,744.24,11342.0
2016-02-16 09:40:00,742.87,750.52,741.26,749.47,12322.0,742.87,750.52,741.26,749.47,12322.0
2016-02-16 09:50:00,749.27,749.27,746.49,747.94,11400.0,749.27,749.27,746.49,747.94,11400.0
2016-02-16 10:00:00,746.86,746.86,741.9,742.59,7600.0,746.86,746.86,741.9,742.59,7600.0
2016-02-16 10:10:00,742.03,745.86,741.29,745.32,8495.0,742.03,745.86,741.29,745.32,8495.0
2016-02-16 10:20:00,744.97,745.19,742.96,742.97,4334.0,744.97,745.19,742.96,742.97,4334.0
2016-02-16 10:30:00,742.92,744.9,742.0,744.33,12683.0,742.92,744.9,742.0,744.33,12683.0
2016-02-16 10:40:00,744.47,746.25,743.63,746.0,6641.0,744.47,746.25,743.63,746.0,6641.0
2016-02-16 10:50:00,745.38,747.11,745.1,746.85,12251.0,745.38,747.11,745.1,746.85,12251.0
2016-02-16 11:00:00,746.06,746.75,745.0,746.38,5600.0,746.06,746.75,745.0,746.38,5600.0
2016-02-16 11:10:00,746.05,747.17,745.36,747.17,5517.0,746.05,747.17,745.36,747.17,5517.0
2016-02-16 11:20:00,747.2,747.96,746.4,747.71,4250.0,747.2,747.96,746.4,747.71,4250.0
2016-02-16 11:30:00,747.81,750.0,747.6,749.47,8370.0,747.81,750.0,747.6,749.47,8370.0
2016-02-16 11:40:00,750.32,751.39,749.49,751.1,9461.0,750.32,751.39,749.49,751.1,9461.0
2016-02-16 11:50:00,750.95,754.72,750.61,754.72,7739.0,750.95,754.72,750.61,754.72,7739.0
2016-02-16 12:00:00,754.68,758.08,754.68,756.75,40975.0,754.68,758.08,754.68,756.75,40975.0
2016-02-16 12:10:00,757.38,757.48,756.57,757.26,5833.0,757.38,757.48,756.57,757.26,5833.0
2016-02-16 12:20:00,757.23,759.74,757.22,759.52,9224.0,757.23,759.74,757.22,759.52,9224.0
2016-02-16 12:30:00,759.24,762.23,759.01,761.41,8927.0,759.24,762.23,759.01,761.41,8927.0
2016-02-16 12:40:00,760.74,761.5,760.23,760.82,6900.0,760.74,761.5,760.23,760.82,6900.0
2016-02-16 12:50:00,760.01,761.97,760.01,761.97,4950.0,760.01,761.97,760.01,761.97,4950.0
2016-02-16 13:00:00,762.0,764.47,761.64,763.93,11292.0,762.0,764.47,761.64,763.93,11292.0
2016-02-16 13:10:00,763.74,765.98,763.52,764.68,29717.0,763.74,765.98,763.52,764.68,29717.0
2016-02-16 13:20:00,764.56,765.0,762.34,762.34,5328.0,764.56,765.0,762.34,762.34,5328.0
2016-02-16 13:30:00,762.2,763.59,761.62,761.62,5082.0,762.2,763.59,761.62,761.62,5082.0
2016-02-16 13:40:00,761.85,761.85,760.57,761.35,11450.0,761.85,761.85,760.57,761.35,11450.0
2016-02-16 13:50:00,761.41,764.36,761.41,763.55,3998.0,761.41,764.36,761.41,763.55,3998.0
2016-02-16 14:00:00,762.97,765.17,762.89,765.17,11362.0,762.97,765.17,762.89,765.17,11362.0
2016-02-16 14:10:00,765.73,767.2,764.88,765.58,15527.0,765.73,767.2,764.88,765.58,15527.0
2016-02-16 14:20:00,765.3,766.0,764.48,765.24,16288.0,765.3,766.0,764.48,765.24,16288.0
2016-02-16 14:30:00,764.77,765.42,762.27,762.54,13244.0,764.77,765.42,762.27,762.54,13244.0
2016-02-16 14:40:00,762.63,763.8,762.63,763.76,4827.0,762.63,763.8,762.63,763.76,4827.0
2016-02-16 14:50:00,763.6,764.31,762.55,763.28,14127.0,763.6,764.31,762.55,763.28,14127.0
2016-02-16 15:00:00,763.65,763.65,761.2,761.72,8704.0,763.65,763.65,761.2,761.72,8704.0
2016-02-16 15:10:00,761.88,761.89,759.79,760.36,6650.0,761.88,761.89,759.79,760.36,6650.0
2016-02-16 15:20:00,760.32,760.57,757.59,757.6,7500.0,760.32,760.57,757.59,757.6,7500.0
2016-02-16 15:30:00,757.53,757.53,754.34,755.29,9112.0,757.53,757.53,754.34,755.29,9112.0
2016-02-16 15:40:00,755.63,756.63,754.03,754.66,5400.0,755.63,756.63,754.03,754.66,5400.0
2016-02-16 15:50:00,755.51,759.01,755.4,757.74,19447.0,755.51,759.01,755.4,757.74,19447.0
2016-02-17 09:30:00,762.0,769.57,757.0,768.08,4007.0,762.0,769.57,757.0,768.08,4007.0
2016-02-17 09:40:00,768.78,772.45,767.02,768.47,6927.0,768.78,772.45,767.02,768.47,6927.0
2016-02-17 09:50:00,768.45,768.45,765.65,765.71,4400.0,768.45,768.45,765.65,765.71,4400.0
2016-02-17 10:00:00,765.71,766.1,763.12,765.32,6725.0,765.71,766.1,763.12,765.32,6725.0
2016-02-17 10:10:00,765.3,767.0,765.06,766.78,3000.0,765.3,767.0,765.06,766.78,3000.0
2016-02-17 10:20:00,766.62,768.41,766.12,767.55,5810.0,766.62,768.41,766.12,767.55,5810.0
2016-02-17 10:30:00,766.45,766.87,763.49,764.04,3500.0,766.45,766.87,763.49,764.04,3500.0
2016-02-17 10:40:00,764.04,764.51,761.32,761.66,2771.0,764.04,764.51,761.32,761.66,2771.0
2016-02-17 10:50:00,761.05,761.11,757.55,758.58,8490.0,761.05,761.11,757.55,758.58,8490.0
2016-02-17 11:00:00,758.11,758.75,756.1,756.1,9031.0,758.11,758.75,756.1,756.1,9031.0
2016-02-17 11:10:00,756.22,756.36,754.0,754.6,8300.0,756.22,756.36,754.0,754.6,8300.0
2016-02-17 11:20:00,754.11,755.14,754.11,755.14,2100.0,754.11,755.14,754.11,755.14,2100.0
2016-02-17 11:30:00,755.09,756.6,754.75,754.99,5900.0,755.09,756.6,754.75,754.99,5900.0
2016-02-17 11:40:00,754.76,754.99,750.21,750.21,5307.0,754.76,754.99,750.21,750.21,5307.0
2016-02-17 11:50:00,749.91,752.37,749.22,750.01,4800.0,749.91,752.37,749.22,750.01,4800.0
2016-02-17 12:00:00,750.1,750.77,749.96,750.23,5200.0,750.1,750.77,749.96,750.23,5200.0
2016-02-17 12:10:00,749.79,749.79,748.26,749.09,6044.0,749.79,749.79,748.26,749.09,6044.0
2016-02-17 12:20:00,749.33,749.68,745.7,745.7,7423.0,749.33,749.68,745.7,745.7,7423.0
2016-02-17 12:30:00,746.92,750.43,746.15,750.43,1795.0,746.92,750.43,746.15,750.43,1795.0
2016-02-17 12:40:00,750.26,752.92,750.26,752.92,3927.0,750.26,752.92,750.26,752.92,3927.0
2016-02-17 12:50:00,753.4,754.84,752.2,752.21,14908.0,753.4,754.84,752.2,752.21,14908.0
2016-02-17 13:00:00,752.3,755.18,751.61,755.18,13754.0,752.3,755.18,751.61,755.18,13754.0
2016-02-17 13:10:00,755.89,757.23,755.82,757.22,4900.0,755.89,757.23,755.82,757.22,4900.0
2016-02-17 13:20:00,756.85,756.85,754.33,754.33,3000.0,756.85,756.85,754.33,754.33,3000.0
2016-02-17 13:30:00,754.58,754.65,750.75,750.75,7257.0,754.58,754.65,750.75,750.75,7257.0
2016-02-17 13:40:00,750.76,754.68,749.51,752.45,11195.0,750.76,754.68,749.51,752.45,11195.0
2016-02-17 13:50:00,752.6,756.88,752.59,755.98,5000.0,752.6,756.88,752.59,755.98,5000.0
2016-02-17 14:00:00,755.03,758.9,751.11,758.9,8878.0,755.03,758.9,751.11,758.9,8878.0
2016-02-17 14:10:00,758.78,758.83,757.28,757.96,3900.0,758.78,758.83,757.28,757.96,3900.0
2016-02-17 14:20:00,758.14,759.25,757.77,757.77,2900.0,758.14,759.25,757.77,757.77,2900.0
2016-02-17 14:30:00,757.2,757.39,754.5,755.45,7422.0,757.2,757.39,754.5,755.45,7422.0
2016-02-17 14:40:00,755.82,758.92,755.67,756.84,22276.0,755.82,758.92,755.67,756.84,22276.0
2016-02-17 14:50:00,756.7,757.59,754.88,756.94,2723.0,756.7,757.59,754.88,756.94,2723.0
2016-02-17 15:00:00,756.77,759.05,756.07,756.5,10883.0,756.77,759.05,756.07,756.5,10883.0
2016-02-17 15:10:00,755.65,756.26,754.72,755.22,12747.0,755.65,756.26,754.72,755.22,12747.0
2016-02-17 15:20:00,755.31,755.31,752.31,753.67,6600.0,755.31,755.31,752.31,753.67,6600.0
2016-02-17 15:30:00,753.26,753.81,752.17,753.08,7400.0,753.26,753.81,752.17,753.08,7400.0
2016-02-17 15:40:00,753.92,754.62,753.07,754.34,7554.0,753.92,754.62,753.07,754.34,7554.0
2016-02-17 15:50:00,754.66,755.39,753.23,753.35,17395.0,754.66,755.39,753.23,753.35,17395.0
2016-02-18 09:30:00,750.0,756.08,749.35,754.64,5659.0,750.0,756.08,749.35,754.64,5659.0
2016-02-18 09:40:00,754.19,754.19,749.76,751.17,4344.0,754.19,754.19,749.76,751.17,4344.0
2016-02-18 09:50:00,750.04,753.87,749.8,752.49,3750.0,750.04,753.87,749.8,752.49,3750.0
2016-02-18 10:00:00,754.68,754.68,752.09,752.09,2846.0,754.68,754.68,752.09,752.09,2846.0
2016-02-18 10:10:00,752.59,753.23,751.26,753.15,2930.0,752.59,753.23,751.26,753.15,2930.0
2016-02-18 10:20:00,754.14,754.19,750.4,751.28,3400.0,754.14,754.19,750.4,751.28,3400.0
2016-02-18 10:30:00,750.4,751.2,748.29,750.75,4251.0,750.4,751.2,748.29,750.75,4251.0
2016-02-18 10:40:00,750.88,750.89,748.01,748.06,9209.0,750.88,750.89,748.01,748.06,9209.0
2016-02-18 10:50:00,748.65,750.4,748.11,748.8,6400.0,748.65,750.4,748.11,748.8,6400.0
2016-02-18 11:00:00,748.52,748.8,746.54,748.8,2477.0,748.52,748.8,746.54,748.8,2477.0
2016-02-18 11:10:00,750.85,753.15,750.68,752.79,2300.0,750.85,753.15,750.68,752.79,2300.0
2016-02-18 11:20:00,752.74,752.87,749.43,750.87,5750.0,752.74,752.87,749.43,750.87,5750.0
2016-02-18 11:30:00,749.47,751.69,749.21,749.43,7575.0,749.47,751.69,749.21,749.43,7575.0
2016-02-18 11:40:00,749.89,751.86,748.59,750.77,14702.0,749.89,751.86,748.59,750.77,14702.0
2016-02-18 11:50:00,750.81,754.09,750.81,754.04,8168.0,750.81,754.09,750.81,754.04,8168.0
2016-02-18 12:00:00,754.09,755.86,751.47,752.83,18349.0,754.09,755.86,751.47,752.83,18349.0
2016-02-18 12:10:00,753.14,753.51,751.46,752.07,11883.0,753.14,753.51,751.46,752.07,11883.0
2016-02-18 12:20:00,752.29,752.74,751.63,752.42,1900.0,752.29,752.74,751.63,752.42,1900.0
2016-02-18 12:30:00,753.35,754.92,752.53,754.92,1500.0,753.35,754.92,752.53,754.92,1500.0
2016-02-18 12:40:00,754.57,755.96,754.0,754.0,16042.0,754.57,755.96,754.0,754.0,16042.0
2016-02-18 12:50:00,754.28,754.35,750.79,750.79,2227.0,754.28,754.35,750.79,750.79,2227.0
2016-02-18 13:00:00,751.1,752.07,750.5,752.07,2900.0,751.1,752.07,750.5,752.07,2900.0
2016-02-18 13:10:00,751.85,751.85,747.17,748.81,5025.0,751.85,751.85,747.17,748.81,5025.0
2016-02-18 13:20:00,749.55,750.95,749.05,750.95,8536.0,749.55,750.95,749.05,750.95,8536.0
2016-02-18 13:30:00,750.82,751.95,748.19,748.19,3210.0,750.82,751.95,748.19,748.19,3210.0
2016-02-18 13:40:00,748.28,749.37,747.0,747.44,10005.0,748.28,749.37,747.0,747.44,10005.0
2016-02-18 13:50:00,747.38,750.2,747.03,750.2,17648.0,747.38,750.2,747.03,750.2,17648.0
2016-02-18 14:00:00,750.38,753.71,749.75,750.78,16179.0,750.38,753.71,749.75,750.78,16179.0
2016-02-18 14:10:00,751.97,751.97,749.55,750.44,6253.0,751.97,751.97,749.55,750.44,6253.0
2016-02-18 14:20:00,750.63,751.0,750.11,750.43,2298.0,750.63,751.0,750.11,750.43,2298.0
2016-02-18 14:30:00,750.9,752.42,750.18,751.8,4801.0,750.9,752.42,750.18,751.8,4801.0
2016-02-18 14:40:00,751.58,751.58,748.86,748.86,3000.0,751.58,751.58,748.86,748.86,3000.0
2016-02-18 14:50:00,749.28,750.06,748.53,749.58,3900.0,749.28,750.06,748.53,749.58,3900.0
2016-02-18 15:00:00,750.41,750.71,749.1,749.1,4392.0,750.41,750.71,749.1,749.1,4392.0
2016-02-18 15:10:00,749.05,749.36,746.78,749.36,5600.0,749.05,749.36,746.78,749.36,5600.0
2016-02-18 15:20:00,748.99,750.18,746.63,749.8,16685.0,748.99,750.18,746.63,749.8,16685.0
2016-02-18 15:30:00,749.8,749.93,746.98,747.81,10195.0,749.8,749.93,746.98,747.81,10195.0
2016-02-18 15:40:00,747.61,748.86,746.89,748.42,16180.0,747.61,748.86,746.89,748.42,16180.0
2016-02-18 15:50:00,748.51,749.6,747.95,748.76,11449.0,748.51,749.6,747.95,748.76,11449.0
2016-02-19 09:30:00,746.91,749.35,746.83,747.04,16981.0,746.91,749.35,746.83,747.04,16981.0
2016-02-19 09:40:00,746.16,748.16,745.4,746.91,4083.0,746.16,748.16,745.4,746.91,4083.0
2016-02-19 09:50:00,746.92,747.82,746.32,747.17,1775.0,746.92,747.82,746.32,747.17,1775.0
2016-02-19 10:00:00,747.17,749.18,745.36,748.8,21579.0,747.17,749.18,745.36,748.8,21579.0
2016-02-19 10:10:00,750.25,751.79,748.39,751.78,2321.0,750.25,751.79,748.39,751.78,2321.0
2016-02-19 10:20:00,752.71,755.94,752.71,754.24,3513.0,752.71,755.94,752.71,754.24,3513.0
2016-02-19 10:30:00,754.07,755.47,751.5,751.5,9007.0,754.07,755.47,751.5,751.5,9007.0
2016-02-19 10:40:00,750.75,751.31,749.4,750.94,2332.0,750.75,751.31,749.4,750.94,2332.0
2016-02-19 10:50:00,753.65,754.78,752.95,753.54,1300.0,753.65,754.78,752.95,753.54,1300.0
2016-02-19 11:00:00,752.68,754.11,752.23,752.47,3412.0,752.68,754.11,752.23,752.47,3412.0
2016-02-19 11:10:00,751.92,755.28,751.87,755.28,2000.0,751.92,755.28,751.87,755.28,2000.0
2016-02-19 11:20:00,753.78,754.49,752.48,754.49,6966.0,753.78,754.49,752.48,754.49,6966.0
2016-02-19 11:30:00,755.29,755.29,754.05,755.01,999.0,755.29,755.29,754.05,755.01,999.0
2016-02-19 11:40:00,754.96,756.14,754.19,754.35,3913.0,754.96,756.14,754.19,754.35,3913.0
2016-02-19 11:50:00,754.28,755.2,753.0,753.0,5849.0,754.28,755.2,753.0,753.0,5849.0
2016-02-19 12:00:00,752.99,752.99,751.77,751.91,2400.0,752.99,752.99,751.77,751.91,2400.0
2016-02-19 12:10:00,751.96,753.65,751.95,752.38,1100.0,751.96,753.65,751.95,752.38,1100.0
2016-02-19 12:20:00,752.26,753.83,752.26,752.7,600.0,752.26,753.83,752.26,752.7,600.0
2016-02-19 12:30:00,753.55,755.24,753.35,754.95,4312.0,753.55,755.24,753.35,754.95,4312.0
2016-02-19 12:40:00,755.5,756.42,755.27,756.42,850.0,755.5,756.42,755.27,756.42,850.0
2016-02-19 12:50:00,755.38,756.39,752.55,753.8,1909.0,755.38,756.39,752.55,753.8,1909.0
2016-02-19 13:00:00,753.71,756.48,753.7,754.98,3333.0,753.71,756.48,753.7,754.98,3333.0
2016-02-19 13:10:00,755.57,755.57,753.47,755.35,16264.0,755.57,755.57,753.47,755.35,16264.0
2016-02-19 13:20:00,755.23,755.23,753.99,754.48,1800.0,755.23,755.23,753.99,754.48,1800.0
2016-02-19 13:30:00,754.26,755.66,754.1,754.57,4770.0,754.26,755.66,754.1,754.57,4770.0
2016-02-19 13:40:00,754.03,754.13,753.58,753.63,600.0,754.03,754.13,753.58,753.63,600.0
2016-02-19 13:50:00,752.4,753.43,752.4,753.43,2825.0,752.4,753.43,752.4,753.43,2825.0
2016-02-19 14:00:00,753.88,754.72,753.79,754.09,2298.0,753.88,754.72,753.79,754.09,2298.0
2016-02-19 14:10:00,754.42,754.58,752.85,752.85,3000.0,754.42,754.58,752.85,752.85,3000.0
2016-02-19 14:20:00,753.85,755.26,753.6,755.26,4202.0,753.85,755.26,753.6,755.26,4202.0
2016-02-19 14:30:00,754.33,754.68,753.0,753.0,2200.0,754.33,754.68,753.0,753.0,2200.0
2016-02-19 14:40:00,753.23,754.97,752.72,754.35,8169.0,753.23,754.97,752.72,754.35,8169.0
2016-02-19 14:50:00,754.49,755.07,753.84,753.88,7966.0,754.49,755.07,753.84,753.88,7966.0
2016-02-19 15:00:00,754.28,754.75,754.02,754.33,1977.0,754.28,754.75,754.02,754.33,1977.0
2016-02-19 15:10:00,754.67,755.88,754.31,755.0,7996.0,754.67,755.88,754.31,755.0,7996.0
2016-02-19 15:20:00,755.68,757.23,755.14,757.22,10059.0,755.68,757.23,755.14,757.22,10059.0
2016-02-19 15:30:00,757.1,759.22,756.5,758.76,8641.0,757.1,759.22,756.5,758.76,8641.0
2016-02-19 15:40:00,759.6,760.1,757.95,758.5,19844.0,759.6,760.1,757.95,758.5,19844.0
2016-02-19 15:50:00,758.5,760.07,758.4,760.0,19063.0,758.5,760.07,758.4,760.0,19063.0
2016-02-22 09:30:00,767.25,771.0,765.0,770.0,3814.0,767.25,771.0,765.0,770.0,3814.0
2016-02-22 09:40:00,769.26,771.95,768.0,768.56,3435.0,769.26,771.95,768.0,768.56,3435.0
2016-02-22 09:50:00,768.56,768.86,767.1,768.35,2300.0,768.56,768.86,767.1,768.35,2300.0
2016-02-22 10:00:00,767.1,768.74,766.68,767.25,3112.0,767.1,768.74,766.68,767.25,3112.0
2016-02-22 10:10:00,767.2,769.29,767.2,769.0,1765.0,767.2,769.29,767.2,769.0,1765.0
2016-02-22 10:20:00,768.02,770.99,768.02,770.88,900.0,768.02,770.99,768.02,770.88,900.0
2016-02-22 10:30:00,768.03,770.13,768.03,768.69,1800.0,768.03,770.13,768.03,768.69,1800.0
2016-02-22 10:40:00,768.59,769.88,768.5,769.38,1650.0,768.59,769.88,768.5,769.38,1650.0
2016-02-22 10:50:00,769.38,769.38,766.74,767.68,2400.0,769.38,769.38,766.74,767.68,2400.0
2016-02-22 11:00:00,766.7,767.71,766.23,766.87,1158.0,766.7,767.71,766.23,766.87,1158.0
2016-02-22 11:10:00,767.7,767.97,766.2,767.45,1318.0,767.7,767.97,766.2,767.45,1318.0
2016-02-22 11:20:00,767.93,769.74,767.93,769.74,1800.0,767.93,769.74,767.93,769.74,1800.0
2016-02-22 11:30:00,769.74,770.54,769.02,769.44,2200.0,769.74,770.54,769.02,769.44,2200.0
2016-02-22 11:40:00,769.59,769.59,768.36,769.23,1200.0,769.59,769.59,768.36,769.23,1200.0
2016-02-22 11:50:00,768.66,770.0,768.6,769.95,3390.0,768.66,770.0,768.6,769.95,3390.0
2016-02-22 12:00:00,769.16,769.16,767.03,767.03,1600.0,769.16,769.16,767.03,767.03,1600.0
2016-02-22 12:10:00,766.73,767.03,765.08,765.79,3650.0,766.73,767.03,765.08,765.79,3650.0
2016-02-22 12:20:00,765.67,766.0,765.0,765.4,1534.0,765.67,766.0,765.0,765.4,1534.0
2016-02-22 12:30:00,765.67,767.29,764.99,767.29,1925.0,765.67,767.29,764.99,767.29,1925.0
2016-02-22 12:40:00,766.78,766.84,765.4,766.37,2000.0,766.78,766.84,765.4,766.37,2000.0
2016-02-22 12:50:00,766.46,766.46,764.53,764.53,1200.0,766.46,766.46,764.53,764.53,1200.0
2016-02-22 13:00:00,764.63,766.57,764.63,765.6,3700.0,764.63,766.57,764.63,765.6,3700.0
2016-02-22 13:10:00,766.41,766.56,764.75,765.04,10551.0,766.41,766.56,764.75,765.04,10551.0
2016-02-22 13:20:00,765.47,767.69,765.15,767.69,15156.0,765.47,767.69,765.15,767.69,15156.0
2016-02-22 13:30:00,768.01,768.78,767.94,768.78,2100.0,768.01,768.78,767.94,768.78,2100.0
2016-02-22 13:40:00,769.57,770.49,769.07,769.34,7889.0,769.57,770.49,769.07,769.34,7889.0
2016-02-22 13:50:00,769.37,770.49,767.82,767.82,11462.0,769.37,770.49,767.82,767.82,11462.0
2016-02-22 14:00:00,767.97,768.47,764.75,764.75,10151.0,767.97,768.47,764.75,764.75,10151.0
2016-02-22 14:10:00,764.89,766.03,764.89,765.86,1500.0,764.89,766.03,764.89,765.86,1500.0
2016-02-22 14:20:00,766.73,767.24,766.05,766.48,2374.0,766.73,767.24,766.05,766.48,2374.0
2016-02-22 14:30:00,766.4,766.4,764.22,765.07,6092.0,766.4,766.4,764.22,765.07,6092.0
2016-02-22 14:40:00,765.07,766.35,764.9,765.15,3000.0,765.07,766.35,764.9,765.15,3000.0
2016-02-22 14:50:00,765.65,766.0,765.34,765.95,2700.0,765.65,766.0,765.34,765.95,2700.0
2016-02-22 15:00:00,766.29,766.34,764.06,764.87,1785.0,766.29,766.34,764.06,764.87,1785.0
2016-02-22 15:10:00,765.0,766.25,765.0,765.36,3607.0,765.0,766.25,765.0,765.36,3607.0
2016-02-22 15:20:00,766.14,766.14,763.01,765.18,4700.0,766.14,766.14,763.01,765.18,4700.0
2016-02-22 15:30:00,764.04,764.13,763.46,764.09,1792.0,764.04,764.13,763.46,764.09,1792.0
2016-02-22 15:40:00,764.6,765.99,764.07,764.65,4100.0,764.6,765.99,764.07,764.65,4100.0
2016-02-22 15:50:00,764.68,765.64,764.17,764.18,8781.0,764.68,765.64,764.17,764.18,8781.0
2016-02-23 09:30:00,766.55,771.18,763.92,768.58,4812.0,766.55,771.18,763.92,768.58,4812.0
2016-02-23 09:40:00,768.52,770.25,767.2,767.2,515.0,768.52,770.25,767.2,767.2,515.0
2016-02-23 09:50:00,769.19,769.19,767.24,768.15,500.0,769.19,769.19,767.24,768.15,500.0
2016-02-23 10:00:00,767.27,767.37,764.11,764.78,8709.0,767.27,767.37,764.11,764.78,8709.0
2016-02-23 10:10:00,765.11,766.08,762.28,762.71,1993.0,765.11,766.08,762.28,762.71,1993.0
2016-02-23 10:20:00,762.9,766.39,762.9,765.79,2600.0,762.9,766.39,762.9,765.79,2600.0
2016-02-23 10:30:00,765.01,766.15,764.45,764.45,2020.0,765.01,766.15,764.45,764.45,2020.0
2016-02-23 10:40:00,765.73,765.79,761.99,761.99,3900.0,765.73,765.79,761.99,761.99,3900.0
2016-02-23 10:50:00,762.64,762.64,760.31,760.67,950.0,762.64,762.64,760.31,760.67,950.0
2016-02-23 11:00:00,760.41,761.64,759.92,760.41,8953.0,760.41,761.64,759.92,760.41,8953.0
2016-02-23 11:10:00,759.94,760.47,758.65,759.46,5162.0,759.94,760.47,758.65,759.46,5162.0
2016-02-23 11:20:00,759.5,759.57,757.3,758.29,4881.0,759.5,759.57,757.3,758.29,4881.0
2016-02-23 11:30:00,758.25,758.85,755.69,758.01,6227.0,758.25,758.85,755.69,758.01,6227.0
2016-02-23 11:40:00,758.56,760.0,758.43,759.67,4300.0,758.56,760.0,758.43,759.67,4300.0
2016-02-23 11:50:00,759.51,759.71,758.58,758.58,1000.0,759.51,759.71,758.58,758.58,1000.0
2016-02-23 12:00:00,758.92,759.42,758.0,758.12,10712.0,758.92,759.42,758.0,758.12,10712.0
2016-02-23 12:10:00,758.29,759.04,757.75,758.42,3600.0,758.29,759.04,757.75,758.42,3600.0
2016-02-23 12:20:00,757.8,759.59,757.57,759.59,7054.0,757.8,759.59,757.57,759.59,7054.0
2016-02-23 12:30:00,759.03,760.47,758.43,760.41,8356.0,759.03,760.47,758.43,760.41,8356.0
2016-02-23 12:40:00,760.81,762.37,760.37,761.5,24066.0,760.81,762.37,760.37,761.5,24066.0
2016-02-23 12:50:00,761.81,761.92,760.83,761.0,7363.0,761.81,761.92,760.83,761.0,7363.0
2016-02-23 13:00:00,761.38,761.38,759.32,761.11,7625.0,761.38,761.38,759.32,761.11,7625.0
2016-02-23 13:10:00,761.44,763.52,760.98,762.2,4500.0,761.44,763.52,760.98,762.2,4500.0
2016-02-23 13:20:00,762.25,763.61,762.25,763.27,6980.0,762.25,763.61,762.25,763.27,6980.0
2016-02-23 13:30:00,762.95,763.3,760.76,763.27,5024.0,762.95,763.3,760.76,763.27,5024.0
2016-02-23 13:40:00,763.43,763.51,762.11,762.99,1519.0,763.43,763.51,762.11,762.99,1519.0
2016-02-23 13:50:00,763.23,763.63,762.24,763.08,3473.0,763.23,763.63,762.24,763.08,3473.0
2016-02-23 14:00:00,763.42,764.26,763.42,763.58,2095.0,763.42,764.26,763.42,763.58,2095.0
2016-02-23 14:10:00,762.57,765.75,762.57,765.0,1500.0,762.57,765.75,762.57,765.0,1500.0
2016-02-23 14:20:00,764.83,766.39,764.83,765.98,8630.0,764.83,766.39,764.83,765.98,8630.0
2016-02-23 14:30:00,766.11,766.11,763.8,764.16,3200.0,766.11,766.11,763.8,764.16,3200.0
2016-02-23 14:40:00,764.01,765.65,763.75,765.13,9363.0,764.01,765.65,763.75,765.13,9363.0
2016-02-23 14:50:00,765.06,765.45,764.35,764.95,5896.0,765.06,765.45,764.35,764.95,5896.0
2016-02-23 15:00:00,765.55,765.8,764.7,765.71,4211.0,765.55,765.8,764.7,765.71,4211.0
2016-02-23 15:10:00,765.7,765.7,764.6,765.43,4000.0,765.7,765.7,764.6,765.43,4000.0
2016-02-23 15:20:00,765.56,765.69,765.13,765.17,3536.0,765.56,765.69,765.13,765.17,3536.0
2016-02-23 15:30:00,764.98,767.08,764.98,766.52,3100.0,764.98,767.08,764.98,766.52,3100.0
2016-02-23 15:40:00,766.02,766.99,765.79,766.84,6945.0,766.02,766.99,765.79,766.84,6945.0
2016-02-23 15:50:00,766.36,766.81,764.15,764.56,10552.0,766.36,766.81,764.15,764.56,10552.0
2016-02-24 09:30:00,760.63,764.35,758.06,761.76,6108.0,760.63,764.35,758.06,761.76,6108.0
2016-02-24 09:40:00,763.62,763.62,758.92,761.84,6865.0,763.62,763.62,758.92,761.84,6865.0
2016-02-24 09:50:00,761.95,767.85,761.95,767.56,6468.0,761.95,767.85,761.95,767.56,6468.0
2016-02-24 10:00:00,767.41,767.68,764.38,765.97,11512.0,767.41,767.68,764.38,765.97,11512.0
2016-02-24 10:10:00,766.07,768.92,765.1,766.46,5600.0,766.07,768.92,765.1,766.46,5600.0
2016-02-24 10:20:00,767.83,769.22,765.77,767.65,13098.0,767.83,769.22,765.77,767.65,13098.0
2016-02-24 10:30:00,767.65,770.01,767.65,770.0,3988.0,767.65,770.01,767.65,770.0,3988.0
2016-02-24 10:40:00,770.76,771.63,770.07,770.1,1844.0,770.76,771.63,770.07,770.1,1844.0
2016-02-24 10:50:00,771.16,771.77,770.46,770.92,4559.0,771.16,771.77,770.46,770.92,4559.0
2016-02-24 11:00:00,771.7,771.95,769.47,770.49,3124.0,771.7,771.95,769.47,770.49,3124.0
2016-02-24 11:10:00,769.88,770.2,765.14,767.87,5200.0,769.88,770.2,765.14,767.87,5200.0
2016-02-24 11:20:00,768.45,769.77,767.09,769.77,700.0,768.45,769.77,767.09,769.77,700.0
2016-02-24 11:30:00,767.78,769.93,767.54,769.0,1300.0,767.78,769.93,767.54,769.0,1300.0
2016-02-24 11:40:00,769.89,769.89,768.07,769.0,2300.0,769.89,769.89,768.07,769.0,2300.0
2016-02-24 11:50:00,769.01,771.0,769.0,769.57,5225.0,769.01,771.0,769.0,769.57,5225.0
2016-02-24 12:00:00,769.82,770.0,766.79,766.79,11344.0,769.82,770.0,766.79,766.79,11344.0
2016-02-24 12:10:00,768.09,768.11,767.57,767.86,1486.0,768.09,768.11,767.57,767.86,1486.0
2016-02-24 12:20:00,767.1,767.46,765.75,766.5,4600.0,767.1,767.46,765.75,766.5,4600.0
2016-02-24 12:30:00,766.23,766.8,764.72,764.75,6700.0,766.23,766.8,764.72,764.75,6700.0
2016-02-24 12:40:00,764.5,766.58,763.82,765.98,3679.0,764.5,766.58,763.82,765.98,3679.0
2016-02-24 12:50:00,766.33,766.64,764.89,765.88,1800.0,766.33,766.64,764.89,765.88,1800.0
2016-02-24 13:00:00,765.84,767.37,765.5,767.37,4565.0,765.84,767.37,765.5,767.37,4565.0
2016-02-24 13:10:00,767.58,767.58,765.34,766.46,11458.0,767.58,767.58,765.34,766.46,11458.0
2016-02-24 13:20:00,765.77,768.61,764.71,768.21,2867.0,765.77,768.61,764.71,768.21,2867.0
2016-02-24 13:30:00,768.37,769.06,767.79,768.16,1900.0,768.37,769.06,767.79,768.16,1900.0
2016-02-24 13:40:00,768.71,769.91,767.83,768.89,2124.0,768.71,769.91,767.83,768.89,2124.0
2016-02-24 13:50:00,768.81,769.67,768.28,769.51,3300.0,768.81,769.67,768.28,769.51,3300.0
2016-02-24 14:00:00,769.62,770.95,768.08,770.5,3631.0,769.62,770.95,768.08,770.5,3631.0
2016-02-24 14:10:00,770.65,772.35,770.65,771.44,3226.0,770.65,772.35,770.65,771.44,3226.0
2016-02-24 14:20:00,771.91,775.66,771.9,775.2,2416.0,771.91,775.66,771.9,775.2,2416.0
2016-02-24 14:30:00,774.78,775.08,772.12,773.49,2763.0,774.78,775.08,772.12,773.49,2763.0
2016-02-24 14:40:00,773.45,774.57,772.79,773.98,3904.0,773.45,774.57,772.79,773.98,3904.0
2016-02-24 14:50:00,773.41,774.52,773.16,774.48,5220.0,773.41,774.52,773.16,774.48,5220.0
2016-02-24 15:00:00,773.99,777.92,773.47,777.92,4942.0,773.99,777.92,773.47,777.92,4942.0
2016-02-24 15:10:00,777.49,778.21,774.88,775.95,18577.0,777.49,778.21,774.88,775.95,18577.0
2016-02-24 15:20:00,776.42,778.04,775.72,777.1,5812.0,776.42,778.04,775.72,777.1,5812.0
2016-02-24 15:30:00,777.03,778.06,776.7,777.0,5576.0,777.03,778.06,776.7,777.0,5576.0
2016-02-24 15:40:00,777.44,777.88,775.94,776.83,7613.0,777.44,777.88,775.94,776.83,7613.0
2016-02-24 15:50:00,776.64,778.36,776.43,777.83,21591.0,776.64,778.36,776.43,777.83,21591.0
2016-02-25 09:30:00,780.0,782.49,778.67,780.05,3687.0,780.0,782.49,778.67,780.05,3687.0
2016-02-25 09:40:00,780.8,781.19,772.72,772.78,6570.0,780.8,781.19,772.72,772.78,6570.0
2016-02-25 09:50:00,773.04,775.66,772.26,773.93,11623.0,773.04,775.66,772.26,773.93,11623.0
2016-02-25 10:00:00,773.9,775.53,772.35,775.53,2100.0,773.9,775.53,772.35,775.53,2100.0
2016-02-25 10:10:00,775.9,780.0,775.9,779.61,2700.0,775.9,780.0,775.9,779.61,2700.0
2016-02-25 10:20:00,778.95,779.82,778.0,779.04,3088.0,778.95,779.82,778.0,779.04,3088.0
2016-02-25 10:30:00,779.04,779.06,775.63,776.07,1900.0,779.04,779.06,775.63,776.07,1900.0
2016-02-25 10:40:00,776.08,778.01,775.66,777.21,2581.0,776.08,778.01,775.66,777.21,2581.0
2016-02-25 10:50:00,776.73,778.45,776.72,777.32,1300.0,776.73,778.45,776.72,777.32,1300.0
2016-02-25 11:00:00,776.65,777.68,775.85,777.68,3348.0,776.65,777.68,775.85,777.68,3348.0
2016-02-25 11:10:00,777.8,778.25,777.3,777.68,700.0,777.8,778.25,777.3,777.68,700.0
2016-02-25 11:20:00,777.68,779.2,776.3,778.93,3063.0,777.68,779.2,776.3,778.93,3063.0
2016-02-25 11:30:00,778.92,778.92,777.27,777.92,3050.0,778.92,778.92,777.27,777.92,3050.0
2016-02-25 11:40:00,775.51,776.99,775.51,776.99,1390.0,775.51,776.99,775.51,776.99,1390.0
2016-02-25 11:50:00,776.95,778.31,776.94,778.0,1744.0,776.95,778.31,776.94,778.0,1744.0
2016-02-25 12:00:00,777.14,779.16,777.14,778.04,4225.0,777.14,779.16,777.14,778.04,4225.0
2016-02-25 12:10:00,778.16,779.19,777.24,777.81,10322.0,778.16,779.19,777.24,777.81,10322.0
2016-02-25 12:20:00,777.94,779.87,777.94,779.45,700.0,777.94,779.87,777.94,779.45,700.0
2016-02-25 12:30:00,779.92,780.38,777.82,780.38,12578.0,779.92,780.38,777.82,780.38,12578.0
2016-02-25 12:40:00,779.82,780.59,779.15,780.21,5299.0,779.82,780.59,779.15,780.21,5299.0
2016-02-25 12:50:00,780.17,780.44,779.81,780.43,432.0,780.17,780.44,779.81,780.43,432.0
2016-02-25 13:00:00,780.45,781.18,780.04,780.38,11633.0,780.45,781.18,780.04,780.38,11633.0
2016-02-25 13:10:00,780.67,780.7,779.92,780.12,4038.0,780.67,780.7,779.92,780.12,4038.0
2016-02-25 13:20:00,780.83,780.83,779.79,779.79,400.0,780.83,780.83,779.79,779.79,400.0
2016-02-25 13:30:00,780.67,780.82,779.69,780.52,3200.0,780.67,780.82,779.69,780.52,3200.0
2016-02-25 13:40:00,780.59,781.02,780.5,780.98,6674.0,780.59,781.02,780.5,780.98,6674.0
2016-02-25 13:50:00,781.22,782.58,780.97,781.86,3135.0,781.22,782.58,780.97,781.86,3135.0
2016-02-25 14:00:00,781.71,781.71,780.75,780.75,6406.0,781.71,781.71,780.75,780.75,6406.0
2016-02-25 14:10:00,781.43,783.91,781.43,783.35,1601.0,781.43,783.91,781.43,783.35,1601.0
2016-02-25 14:20:00,783.63,783.77,783.51,783.63,600.0,783.63,783.77,783.51,783.63,600.0
2016-02-25 14:30:00,783.84,784.58,783.57,783.76,2302.0,783.84,784.58,783.57,783.76,2302.0
2016-02-25 14:40:00,782.94,783.76,782.94,783.2,2306.0,782.94,783.76,782.94,783.2,2306.0
2016-02-25 14:50:00,782.04,782.08,782.03,782.08,777.0,782.04,782.08,782.03,782.08,777.0
2016-02-25 15:00:00,782.39,783.99,782.16,782.86,2557.0,782.39,783.99,782.16,782.86,2557.0
2016-02-25 15:10:00,782.44,785.26,782.36,784.93,3482.0,782.44,785.26,782.36,784.93,3482.0
2016-02-25 15:20:00,785.1,785.39,782.96,782.96,10000.0,785.1,785.39,782.96,782.96,10000.0
2016-02-25 15:30:00,783.93,783.93,783.01,783.4,2902.0,783.93,783.93,783.01,783.4,2902.0
2016-02-25 15:40:00,783.41,784.36,782.74,784.36,8878.0,783.41,784.36,782.74,784.36,8878.0
2016-02-25 15:50:00,784.57,785.71,784.42,785.56,14756.0,784.57,785.71,784.42,785.56,14756.0
2016-02-26 09:30:00,785.72,787.48,784.39,786.2,5694.0,785.72,787.48,784.39,786.2,5694.0
2016-02-26 09:40:00,785.79,785.79,783.71,783.71,600.0,785.79,785.79,783.71,783.71,600.0
2016-02-26 09:50:00,783.36,784.97,782.16,783.86,1818.0,783.36,784.97,782.16,783.86,1818.0
2016-02-26 10:00:00,783.99,784.78,782.45,782.45,3718.0,783.99,784.78,782.45,782.45,3718.0
2016-02-26 10:10:00,782.63,783.99,781.9,783.07,2100.0,782.63,783.99,781.9,783.07,2100.0
2016-02-26 10:20:00,783.08,783.49,781.97,781.97,7921.0,783.08,783.49,781.97,781.97,7921.0
2016-02-26 10:30:00,782.11,783.5,782.1,783.5,11585.0,782.11,783.5,782.1,783.5,11585.0
2016-02-26 10:40:00,782.95,783.46,782.46,783.01,900.0,782.95,783.46,782.46,783.01,900.0
2016-02-26 10:50:00,783.4,783.4,781.34,781.38,4337.0,783.4,783.4,781.34,781.38,4337.0
2016-02-26 11:00:00,780.97,781.49,779.61,780.79,3900.0,780.97,781.49,779.61,780.79,3900.0
2016-02-26 11:10:00,780.17,780.38,778.31,779.0,5645.0,780.17,780.38,778.31,779.0,5645.0
2016-02-26 11:20:00,778.93,779.06,777.96,778.0,6165.0,778.93,779.06,777.96,778.0,6165.0
2016-02-26 11:30:00,777.63,778.38,776.87,777.11,4100.0,777.63,778.38,776.87,777.11,4100.0
2016-02-26 11:40:00,777.41,778.0,776.95,778.0,6303.0,777.41,778.0,776.95,778.0,6303.0
2016-02-26 11:50:00,777.7,779.21,777.15,779.21,7937.0,777.7,779.21,777.15,779.21,7937.0
2016-02-26 12:00:00,778.88,778.88,777.0,777.95,7880.0,778.88,778.88,777.0,777.95,7880.0
2016-02-26 12:10:00,778.66,779.61,778.41,779.18,1600.0,778.66,779.61,778.41,779.18,1600.0
2016-02-26 12:20:00,779.74,781.42,779.74,779.81,3650.0,779.74,781.42,779.74,779.81,3650.0
2016-02-26 12:30:00,779.41,779.88,778.89,778.89,800.0,779.41,779.88,778.89,778.89,800.0
2016-02-26 12:40:00,778.4,779.57,777.89,779.57,1459.0,778.4,779.57,777.89,779.57,1459.0
2016-02-26 12:50:00,779.04,780.01,778.56,779.54,4700.0,779.04,780.01,778.56,779.54,4700.0
2016-02-26 13:00:00,780.48,781.12,779.93,779.93,1300.0,780.48,781.12,779.93,779.93,1300.0
2016-02-26 13:10:00,780.56,780.75,780.24,780.39,800.0,780.56,780.75,780.24,780.39,800.0
2016-02-26 13:20:00,780.4,780.98,779.93,780.2,12800.0,780.4,780.98,779.93,780.2,12800.0
2016-02-26 13:30:00,780.47,781.69,780.35,781.63,5145.0,780.47,781.69,780.35,781.63,5145.0
2016-02-26 13:40:00,781.69,782.61,781.27,782.0,4511.0,781.69,782.61,781.27,782.0,4511.0
2016-02-26 13:50:00,782.0,782.71,780.75,781.06,2300.0,782.0,782.71,780.75,781.06,2300.0
2016-02-26 14:00:00,781.75,783.14,781.35,783.14,2200.0,781.75,783.14,781.35,783.14,2200.0
2016-02-26 14:10:00,782.37,783.06,781.72,783.06,5971.0,782.37,783.06,781.72,783.06,5971.0
2016-02-26 14:20:00,782.92,782.93,782.1,782.37,3425.0,782.92,782.93,782.1,782.37,3425.0
2016-02-26 14:30:00,783.18,783.63,780.91,780.91,4158.0,783.18,783.63,780.91,780.91,4158.0
2016-02-26 14:40:00,781.11,781.41,780.77,780.89,1400.0,781.11,781.41,780.77,780.89,1400.0
2016-02-26 14:50:00,780.89,780.89,779.63,779.63,3809.0,780.89,780.89,779.63,779.63,3809.0
2016-02-26 15:00:00,779.89,781.35,779.89,781.35,3019.0,779.89,781.35,779.89,781.35,3019.0
2016-02-26 15:10:00,781.67,782.87,781.67,781.7,2830.0,781.67,782.87,781.67,781.7,2830.0
2016-02-26 15:20:00,781.92,782.15,781.55,781.69,6280.0,781.92,782.15,781.55,781.69,6280.0
2016-02-26 15:30:00,781.69,782.26,780.71,781.0,3725.0,781.69,782.26,780.71,781.0,3725.0
2016-02-26 15:40:00,781.41,782.99,781.25,782.74,7188.0,781.41,782.99,781.25,782.74,7188.0
2016-02-26 15:50:00,782.82,783.0,781.53,781.75,11170.0,782.82,783.0,781.53,781.75,11170.0
2016-02-29 09:30:00,784.5,784.5,781.01,781.07,3188.0,784.5,784.5,781.01,781.07,3188.0
2016-02-29 09:40:00,781.54,784.14,780.12,784.14,6880.0,781.54,784.14,780.12,784.14,6880.0
2016-02-29 09:50:00,784.91,785.54,783.83,784.96,12523.0,784.91,785.54,783.83,784.96,12523.0
2016-02-29 10:00:00,781.59,782.6,780.39,781.0,3600.0,781.59,782.6,780.39,781.0,3600.0
2016-02-29 10:10:00,781.04,781.23,779.0,779.0,5110.0,781.04,781.23,779.0,779.0,5110.0
2016-02-29 10:20:00,778.75,781.41,778.74,779.43,3230.0,778.75,781.41,778.74,779.43,3230.0
2016-02-29 10:30:00,778.0,783.32,778.0,783.32,8615.0,778.0,783.32,778.0,783.32,8615.0
2016-02-29 10:40:00,783.32,784.88,783.32,784.28,3058.0,783.32,784.88,783.32,784.28,3058.0
2016-02-29 10:50:00,783.88,785.88,783.55,785.39,2570.0,783.88,785.88,783.55,785.39,2570.0
2016-02-29 11:00:00,786.39,786.46,783.74,783.78,2100.0,786.39,786.46,783.74,783.78,2100.0
2016-02-29 11:10:00,783.0,783.78,781.77,782.89,6553.0,783.0,783.78,781.77,782.89,6553.0
2016-02-29 11:20:00,782.92,782.92,780.7,781.78,1300.0,782.92,782.92,780.7,781.78,1300.0
2016-02-29 11:30:00,781.73,785.39,781.72,785.36,4500.0,781.73,785.39,781.72,785.36,4500.0
2016-02-29 11:40:00,785.9,787.0,784.5,785.08,2135.0,785.9,787.0,784.5,785.08,2135.0
2016-02-29 11:50:00,784.61,784.99,783.4,784.99,5400.0,784.61,784.99,783.4,784.99,5400.0
2016-02-29 12:00:00,784.67,784.67,783.04,783.1,1200.0,784.67,784.67,783.04,783.1,1200.0
2016-02-29 12:10:00,782.78,783.77,782.7,782.78,2610.0,782.78,783.77,782.7,782.78,2610.0
2016-02-29 12:20:00,783.25,783.69,782.06,782.93,1537.0,783.25,783.69,782.06,782.93,1537.0
2016-02-29 12:30:00,782.24,782.51,781.3,781.3,828.0,782.24,782.51,781.3,781.3,828.0
2016-02-29 12:40:00,781.57,781.57,780.88,781.08,1100.0,781.57,781.57,780.88,781.08,1100.0
2016-02-29 12:50:00,780.82,781.25,780.04,780.33,8965.0,780.82,781.25,780.04,780.33,8965.0
2016-02-29 13:00:00,780.73,781.64,780.27,781.38,14394.0,780.73,781.64,780.27,781.38,14394.0
2016-02-29 13:10:00,781.67,781.67,780.71,780.99,5425.0,781.67,781.67,780.71,780.99,5425.0
2016-02-29 13:20:00,780.93,781.5,779.9,779.95,7618.0,780.93,781.5,779.9,779.95,7618.0
2016-02-29 13:30:00,780.05,780.06,778.6,780.03,6146.0,780.05,780.06,778.6,780.03,6146.0
2016-02-29 13:40:00,780.46,780.46,779.14,780.19,1500.0,780.46,780.46,779.14,780.19,1500.0
2016-02-29 13:50:00,780.35,780.35,779.58,779.59,762.0,780.35,780.35,779.58,779.59,762.0
2016-02-29 14:00:00,780.11,780.11,778.84,779.52,2358.0,780.11,780.11,778.84,779.52,2358.0
2016-02-29 14:10:00,778.5,778.75,776.43,778.08,4400.0,778.5,778.75,776.43,778.08,4400.0
2016-02-29 14:20:00,778.19,778.59,776.01,778.0,6188.0,778.19,778.59,776.01,778.0,6188.0
2016-02-29 14:30:00,778.31,778.5,777.13,777.13,4798.0,778.31,778.5,777.13,777.13,4798.0
2016-02-29 14:40:00,776.84,777.99,776.84,777.31,12037.0,776.84,777.99,776.84,777.31,12037.0
2016-02-29 14:50:00,777.19,779.23,777.19,777.79,8555.0,777.19,779.23,777.19,777.79,8555.0
2016-02-29 15:00:00,777.82,778.38,775.73,776.11,3572.0,777.82,778.38,775.73,776.11,3572.0
2016-02-29 15:10:00,775.99,775.99,774.78,775.36,7726.0,775.99,775.99,774.78,775.36,7726.0
2016-02-29 15:20:00,775.58,777.21,775.32,777.03,11344.0,775.58,777.21,775.32,777.03,11344.0
2016-02-29 15:30:00,776.9,778.21,776.61,777.05,12110.0,776.9,778.21,776.61,777.05,12110.0
2016-02-29 15:40:00,777.53,779.32,777.02,777.52,14020.0,777.53,779.32,777.02,777.52,14020.0
2016-02-29 15:50:00,777.95,778.11,774.58,775.67,27999.0,777.95,778.11,774.58,775.67,27999.0
2016-03-01 09:30:00,782.21,785.48,778.06,783.1,22234.0,782.21,785.48,778.06,783.1,22234.0
2016-03-01 09:40:00,783.13,787.85,782.0,783.06,8813.0,783.13,787.85,782.0,783.06,8813.0
2016-03-01 09:50:00,783.33,788.5,783.32,784.88,10138.0,783.33,788.5,783.32,784.88,10138.0
2016-03-01 10:00:00,785.63,788.5,785.19,787.94,8226.0,785.63,788.5,785.19,787.94,8226.0
2016-03-01 10:10:00,787.77,789.99,787.11,789.16,9811.0,787.77,789.99,787.11,789.16,9811.0
2016-03-01 10:20:00,789.85,794.48,789.85,793.59,7555.0,789.85,794.48,789.85,793.59,7555.0
2016-03-01 10:30:00,792.8,794.5,786.9,786.9,18175.0,792.8,794.5,786.9,786.9,18175.0
2016-03-01 10:40:00,786.98,786.98,780.33,781.13,16495.0,786.98,786.98,780.33,781.13,16495.0
2016-03-01 10:50:00,782.59,785.0,781.52,782.8,6904.0,782.59,785.0,781.52,782.8,6904.0
2016-03-01 11:00:00,784.21,786.35,782.83,786.19,3180.0,784.21,786.35,782.83,786.19,3180.0
2016-03-01 11:10:00,785.6,788.2,785.59,787.1,11819.0,785.6,788.2,785.59,787.1,11819.0
2016-03-01 11:20:00,787.0,787.76,785.48,786.97,10550.0,787.0,787.76,785.48,786.97,10550.0
2016-03-01 11:30:00,786.62,786.86,785.52,786.85,3505.0,786.62,786.86,785.52,786.85,3505.0
2016-03-01 11:40:00,786.86,787.0,785.15,787.0,4926.0,786.86,787.0,785.15,787.0,4926.0
2016-03-01 11:50:00,787.0,790.18,786.68,789.95,14466.0,787.0,790.18,786.68,789.95,14466.0
2016-03-01 12:00:00,789.5,791.75,789.49,790.72,2900.0,789.5,791.75,789.49,790.72,2900.0
2016-03-01 12:10:00,791.65,791.65,790.53,790.91,3054.0,791.65,791.65,790.53,790.91,3054.0
2016-03-01 12:20:00,791.73,791.73,790.21,790.55,5643.0,791.73,791.73,790.21,790.55,5643.0
2016-03-01 12:30:00,790.94,790.94,790.09,790.09,1400.0,790.94,790.94,790.09,790.09,1400.0
2016-03-01 12:40:00,790.39,790.64,789.18,790.23,3800.0,790.39,790.64,789.18,790.23,3800.0
2016-03-01 12:50:00,791.23,791.23,789.01,789.1,4324.0,791.23,791.23,789.01,789.1,4324.0
2016-03-01 13:00:00,789.7,790.17,788.52,788.67,13151.0,789.7,790.17,788.52,788.67,13151.0
2016-03-01 13:10:00,788.64,788.96,788.15,788.96,2500.0,788.64,788.96,788.15,788.96,2500.0
2016-03-01 13:20:00,788.57,788.81,787.37,787.37,2600.0,788.57,788.81,787.37,787.37,2600.0
2016-03-01 13:30:00,786.59,786.86,786.07,786.52,4600.0,786.59,786.86,786.07,786.52,4600.0
2016-03-01 13:40:00,786.41,787.84,786.41,787.6,2410.0,786.41,787.84,786.41,787.6,2410.0
2016-03-01 13:50:00,787.38,788.37,786.46,787.81,14086.0,787.38,788.37,786.46,787.81,14086.0
2016-03-01 14:00:00,787.71,790.33,787.08,790.33,24368.0,787.71,790.33,787.08,790.33,24368.0
2016-03-01 14:10:00,790.22,790.92,789.53,790.26,2645.0,790.22,790.92,789.53,790.26,2645.0
2016-03-01 14:20:00,790.24,790.4,789.54,790.4,2127.0,790.24,790.4,789.54,790.4,2127.0
2016-03-01 14:30:00,790.5,791.0,789.78,789.88,9525.0,790.5,791.0,789.78,789.88,9525.0
2016-03-01 14:40:00,789.68,790.95,789.68,790.6,2619.0,789.68,790.95,789.68,790.6,2619.0
2016-03-01 14:50:00,790.27,790.95,788.56,789.52,15641.0,790.27,790.95,788.56,789.52,15641.0
2016-03-01 15:00:00,789.66,790.85,789.66,790.2,13311.0,789.66,790.85,789.66,790.2,13311.0
2016-03-01 15:10:00,789.78,791.21,789.65,790.99,10148.0,789.78,791.21,789.65,790.99,10148.0
2016-03-01 15:20:00,791.25,791.65,790.54,790.88,9737.0,791.25,791.65,790.54,790.88,9737.0
2016-03-01 15:30:00,790.63,790.63,788.97,789.51,8643.0,790.63,790.63,788.97,789.51,8643.0
2016-03-01 15:40:00,789.51,789.65,788.05,788.56,11569.0,789.51,789.65,788.05,788.56,11569.0
2016-03-01 15:50:00,788.68,790.8,788.04,790.38,29358.0,788.68,790.8,788.04,790.38,29358.0
2016-03-02 09:30:00,788.0,792.44,788.0,790.7,5648.0,788.0,792.44,788.0,790.7,5648.0
2016-03-02 09:40:00,789.96,789.96,786.68,787.03,10025.0,789.96,789.96,786.68,787.03,10025.0
2016-03-02 09:50:00,788.18,789.42,786.67,786.68,1400.0,788.18,789.42,786.67,786.68,1400.0
2016-03-02 10:00:00,787.55,788.9,786.75,788.11,1300.0,787.55,788.9,786.75,788.11,1300.0
2016-03-02 10:10:00,788.0,788.13,782.91,783.09,3900.0,788.0,788.13,782.91,783.09,3900.0
2016-03-02 10:20:00,782.69,784.19,781.55,784.19,8503.0,782.69,784.19,781.55,784.19,8503.0
2016-03-02 10:30:00,784.53,785.96,782.41,783.76,3000.0,784.53,785.96,782.41,783.76,3000.0
2016-03-02 10:40:00,782.82,784.6,782.6,784.2,2000.0,782.82,784.6,782.6,784.2,2000.0
2016-03-02 10:50:00,783.72,784.73,782.99,784.3,2700.0,783.72,784.73,782.99,784.3,2700.0
2016-03-02 11:00:00,783.92,786.02,783.87,785.03,3334.0,783.92,786.02,783.87,785.03,3334.0
2016-03-02 11:10:00,784.02,785.05,782.65,783.17,3372.0,784.02,785.05,782.65,783.17,3372.0
2016-03-02 11:20:00,782.83,783.0,779.73,780.85,10839.0,782.83,783.0,779.73,780.85,10839.0
2016-03-02 11:30:00,781.18,781.18,779.87,780.66,2711.0,781.18,781.18,779.87,780.66,2711.0
2016-03-02 11:40:00,780.11,780.71,779.03,779.35,4289.0,780.11,780.71,779.03,779.35,4289.0
2016-03-02 11:50:00,779.35,779.37,777.19,777.69,5329.0,779.35,779.37,777.19,777.69,5329.0
2016-03-02 12:00:00,777.46,777.46,774.96,776.6,6900.0,777.46,777.46,774.96,776.6,6900.0
2016-03-02 12:10:00,775.75,776.46,775.44,776.29,5263.0,775.75,776.46,775.44,776.29,5263.0
2016-03-02 12:20:00,776.05,776.29,774.48,774.62,4033.0,776.05,776.29,774.48,774.62,4033.0
2016-03-02 12:30:00,775.13,777.32,774.45,776.83,5600.0,775.13,777.32,774.45,776.83,5600.0
2016-03-02 12:40:00,776.63,778.14,776.2,776.93,5800.0,776.63,778.14,776.2,776.93,5800.0
2016-03-02 12:50:00,776.5,777.22,775.89,777.22,1100.0,776.5,777.22,775.89,777.22,1100.0
2016-03-02 13:00:00,777.77,779.69,777.68,779.04,19741.0,777.77,779.69,777.68,779.04,19741.0
2016-03-02 13:10:00,779.44,779.47,778.36,779.06,6592.0,779.44,779.47,778.36,779.06,6592.0
2016-03-02 13:20:00,779.87,779.97,779.24,779.4,7377.0,779.87,779.97,779.24,779.4,7377.0
2016-03-02 13:30:00,779.38,779.57,777.9,778.07,5700.0,779.38,779.57,777.9,778.07,5700.0
2016-03-02 13:40:00,778.3,778.94,776.43,776.51,3823.0,778.3,778.94,776.43,776.51,3823.0
2016-03-02 13:50:00,776.98,777.38,775.31,775.31,3000.0,776.98,777.38,775.31,775.31,3000.0
2016-03-02 14:00:00,775.63,776.21,775.25,775.65,9472.0,775.63,776.21,775.25,775.65,9472.0
2016-03-02 14:10:00,775.33,776.21,775.25,775.73,6460.0,775.33,776.21,775.25,775.73,6460.0
2016-03-02 14:20:00,775.6,777.22,775.5,777.22,3170.0,775.6,777.22,775.5,777.22,3170.0
2016-03-02 14:30:00,777.22,777.22,776.91,777.2,800.0,777.22,777.22,776.91,777.2,800.0
2016-03-02 14:40:00,777.61,779.49,777.58,779.49,4960.0,777.61,779.49,777.58,779.49,4960.0
2016-03-02 14:50:00,779.18,780.93,778.8,779.63,15523.0,779.18,780.93,778.8,779.63,15523.0
2016-03-02 15:00:00,779.68,779.68,777.02,778.1,3291.0,779.68,779.68,777.02,778.1,3291.0
2016-03-02 15:10:00,778.12,780.86,778.1,779.46,2924.0,778.12,780.86,778.1,779.46,2924.0
2016-03-02 15:20:00,778.91,780.64,778.91,779.39,7549.0,778.91,780.64,778.91,779.39,7549.0
2016-03-02 15:30:00,779.88,780.71,777.5,778.63,5500.0,779.88,780.71,777.5,778.63,5500.0
2016-03-02 15:40:00,778.24,780.2,778.24,780.2,3906.0,778.24,780.2,778.24,780.2,3906.0
2016-03-02 15:50:00,779.67,781.59,778.76,780.28,7220.0,779.67,781.59,778.76,780.28,7220.0
2016-03-03 09:30:00,776.13,785.16,776.13,777.27,4809.0,776.13,785.16,776.13,777.27,4809.0
2016-03-03 09:40:00,778.19,780.91,778.19,780.79,500.0,778.19,780.91,778.19,780.79,500.0
2016-03-03 09:50:00,779.87,780.37,777.0,777.0,4100.0,779.87,780.37,777.0,777.0,4100.0
2016-03-03 10:00:00,778.02,778.18,777.05,778.05,2281.0,778.02,778.18,777.05,778.05,2281.0
2016-03-03 10:10:00,776.95,776.95,774.75,774.75,900.0,776.95,776.95,774.75,774.75,900.0
2016-03-03 10:20:00,774.89,775.96,773.62,775.86,1589.0,774.89,775.96,773.62,775.86,1589.0
2016-03-03 10:30:00,774.4,775.84,774.4,774.57,400.0,774.4,775.84,774.4,774.57,400.0
2016-03-03 10:40:00,775.76,777.89,774.86,777.89,2600.0,775.76,777.89,774.86,777.89,2600.0
2016-03-03 10:50:00,777.6,778.11,776.46,777.71,10390.0,777.6,778.11,776.46,777.71,10390.0
2016-03-03 11:00:00,777.51,777.67,776.54,777.66,1400.0,777.51,777.67,776.54,777.66,1400.0
2016-03-03 11:10:00,777.13,777.13,775.75,775.75,1106.0,777.13,777.13,775.75,775.75,1106.0
2016-03-03 11:20:00,776.13,776.48,773.51,773.51,1300.0,776.13,776.48,773.51,773.51,1300.0
2016-03-03 11:30:00,774.86,774.86,773.47,773.47,1700.0,774.86,774.86,773.47,773.47,1700.0
2016-03-03 11:40:00,773.25,774.47,772.82,773.84,4600.0,773.25,774.47,772.82,773.84,4600.0
2016-03-03 11:50:00,774.38,776.35,773.5,776.35,3483.0,774.38,776.35,773.5,776.35,3483.0
2016-03-03 12:00:00,775.12,776.96,775.12,776.96,1235.0,775.12,776.96,775.12,776.96,1235.0
2016-03-03 12:10:00,776.96,778.01,776.34,777.52,4427.0,776.96,778.01,776.34,777.52,4427.0
2016-03-03 12:20:00,777.43,778.45,776.62,777.46,3095.0,777.43,778.45,776.62,777.46,3095.0
2016-03-03 12:30:00,777.7,779.0,776.85,779.0,8401.0,777.7,779.0,776.85,779.0,8401.0
2016-03-03 12:40:00,779.11,779.61,777.73,777.73,2150.0,779.11,779.61,777.73,777.73,2150.0
2016-03-03 12:50:00,776.86,779.2,776.86,778.9,2149.0,776.86,779.2,776.86,778.9,2149.0
2016-03-03 13:00:00,778.91,779.64,777.33,779.64,15632.0,778.91,779.64,777.33,779.64,15632.0
2016-03-03 13:10:00,779.59,781.1,779.03,780.99,6620.0,779.59,781.1,779.03,780.99,6620.0
2016-03-03 13:20:00,780.99,781.22,778.41,778.41,5225.0,780.99,781.22,778.41,778.41,5225.0
2016-03-03 13:30:00,779.41,780.0,779.33,779.46,1800.0,779.41,780.0,779.33,779.46,1800.0
2016-03-03 13:40:00,779.6,780.49,778.71,780.02,4501.0,779.6,780.49,778.71,780.02,4501.0
2016-03-03 13:50:00,780.13,780.8,780.13,780.26,1300.0,780.13,780.8,780.13,780.26,1300.0
2016-03-03 14:00:00,780.6,780.69,778.61,778.7,3332.0,780.6,780.69,778.61,778.7,3332.0
2016-03-03 14:10:00,778.84,779.56,778.83,779.56,1535.0,778.84,779.56,778.83,779.56,1535.0
2016-03-03 14:20:00,779.57,780.84,779.07,780.22,2800.0,779.57,780.84,779.07,780.22,2800.0
2016-03-03 14:30:00,780.44,781.09,779.96,779.96,5100.0,780.44,781.09,779.96,779.96,5100.0
2016-03-03 14:40:00,779.96,780.46,779.93,780.46,1600.0,779.96,780.46,779.93,780.46,1600.0
2016-03-03 14:50:00,780.77,780.77,780.03,780.03,2390.0,780.77,780.77,780.03,780.03,2390.0
2016-03-03 15:00:00,779.81,781.22,779.45,780.29,6255.0,779.81,781.22,779.45,780.29,6255.0
2016-03-03 15:10:00,780.29,780.55,779.77,780.35,1900.0,780.29,780.55,779.77,780.35,1900.0
2016-03-03 15:20:00,780.35,780.86,779.82,780.65,3451.0,780.35,780.86,779.82,780.65,3451.0
2016-03-03 15:30:00,780.66,781.11,779.58,780.43,2600.0,780.66,781.11,779.58,780.43,2600.0
2016-03-03 15:40:00,780.17,781.41,780.17,781.41,3578.0,780.17,781.41,780.17,781.41,3578.0
2016-03-03 15:50:00,781.18,782.4,780.17,780.93,17045.0,781.18,782.4,780.17,780.93,17045.0
2016-03-04 09:30:00,784.71,784.71,777.92,777.92,3972.0,784.71,784.71,777.92,777.92,3972.0
2016-03-04 09:40:00,777.34,780.7,777.34,777.89,2264.0,777.34,780.7,777.34,777.89,2264.0
2016-03-04 09:50:00,778.05,778.85,775.82,776.32,2352.0,778.05,778.85,775.82,776.32,2352.0
2016-03-04 10:00:00,777.58,779.42,777.0,779.42,1905.0,777.58,779.42,777.0,779.42,1905.0
2016-03-04 10:10:00,779.26,781.0,778.19,780.12,6000.0,779.26,781.0,778.19,780.12,6000.0
2016-03-04 10:20:00,779.56,782.64,777.59,781.81,4809.0,779.56,782.64,777.59,781.81,4809.0
2016-03-04 10:30:00,781.34,781.55,778.97,780.71,4824.0,781.34,781.55,778.97,780.71,4824.0
2016-03-04 10:40:00,780.49,781.74,779.53,781.4,5765.0,780.49,781.74,779.53,781.4,5765.0
2016-03-04 10:50:00,780.89,781.2,779.67,780.48,5056.0,780.89,781.2,779.67,780.48,5056.0
2016-03-04 11:00:00,779.87,780.2,778.81,778.81,3501.0,779.87,780.2,778.81,778.81,3501.0
2016-03-04 11:10:00,779.78,780.29,779.78,780.04,2700.0,779.78,780.29,779.78,780.04,2700.0
2016-03-04 11:20:00,779.78,779.8,778.43,779.22,2797.0,779.78,779.8,778.43,779.22,2797.0
2016-03-04 11:30:00,779.07,779.44,778.44,778.87,603.0,779.07,779.44,778.44,778.87,603.0
2016-03-04 11:40:00,778.59,778.9,778.41,778.9,1315.0,778.59,778.9,778.41,778.9,1315.0
2016-03-04 11:50:00,778.89,778.89,778.88,778.88,400.0,778.89,778.89,778.88,778.88,400.0
2016-03-04 12:00:00,778.84,779.32,777.43,777.9,5550.0,778.84,779.32,777.43,777.9,5550.0
2016-03-04 12:10:00,778.27,778.31,775.81,776.28,4200.0,778.27,778.31,775.81,776.28,4200.0
2016-03-04 12:20:00,775.58,776.71,775.36,775.41,1243.0,775.58,776.71,775.36,775.41,1243.0
2016-03-04 12:30:00,775.97,778.07,775.69,776.5,2475.0,775.97,778.07,775.69,776.5,2475.0
2016-03-04 12:40:00,776.51,776.51,775.73,775.82,2300.0,776.51,776.51,775.73,775.82,2300.0
2016-03-04 12:50:00,776.09,777.71,776.09,777.37,2300.0,776.09,777.71,776.09,777.37,2300.0
2016-03-04 13:00:00,777.22,777.22,775.0,775.01,4496.0,777.22,777.22,775.0,775.01,4496.0
2016-03-04 13:10:00,775.0,775.0,773.87,774.51,5168.0,775.0,775.0,773.87,774.51,5168.0
2016-03-04 13:20:00,774.52,775.17,774.52,775.17,1000.0,774.52,775.17,774.52,775.17,1000.0
2016-03-04 13:30:00,775.2,775.53,774.35,775.53,3716.0,775.2,775.53,774.35,775.53,3716.0
2016-03-04 13:40:00,777.32,777.89,776.58,777.89,9364.0,777.32,777.89,776.58,777.89,9364.0
2016-03-04 13:50:00,777.76,778.11,776.81,777.8,5011.0,777.76,778.11,776.81,777.8,5011.0
2016-03-04 14:00:00,778.12,778.12,776.0,776.08,1800.0,778.12,778.12,776.0,776.08,1800.0
2016-03-04 14:10:00,776.08,776.08,774.43,774.98,3907.0,776.08,776.08,774.43,774.98,3907.0
2016-03-04 14:20:00,774.98,776.07,773.92,776.07,4900.0,774.98,776.07,773.92,776.07,4900.0
2016-03-04 14:30:00,776.03,776.22,775.3,775.35,4357.0,776.03,776.22,775.3,775.35,4357.0
2016-03-04 14:40:00,775.06,775.29,774.06,774.57,5173.0,775.06,775.29,774.06,774.57,5173.0
2016-03-04 14:50:00,774.25,776.44,774.25,774.77,14459.0,774.25,776.44,774.25,774.77,14459.0
2016-03-04 15:00:00,774.05,775.25,774.05,774.63,2100.0,774.05,775.25,774.05,774.63,2100.0
2016-03-04 15:10:00,774.68,776.46,774.08,776.04,5752.0,774.68,776.46,774.08,776.04,5752.0
2016-03-04 15:20:00,776.08,777.6,775.59,777.22,4722.0,776.08,777.6,775.59,777.22,4722.0
2016-03-04 15:30:00,777.18,777.66,774.61,777.02,6260.0,777.18,777.66,774.61,777.02,6260.0
2016-03-04 15:40:00,777.03,778.2,776.49,777.72,7902.0,777.03,778.2,776.49,777.72,7902.0
2016-03-04 15:50:00,777.35,777.98,776.32,776.97,7818.0,777.35,777.98,776.32,776.97,7818.0
2016-03-07 09:30:00,771.1,781.43,771.1,779.18,5495.0,771.1,781.43,771.1,779.18,5495.0
2016-03-07 09:40:00,780.13,780.94,777.0,777.1,6417.0,780.13,780.94,777.0,777.1,6417.0
2016-03-07 09:50:00,777.16,777.87,776.33,777.26,4942.0,777.16,777.87,776.33,777.26,4942.0
2016-03-07 10:00:00,777.93,777.93,775.31,776.0,2650.0,777.93,777.93,775.31,776.0,2650.0
2016-03-07 10:10:00,776.54,777.41,774.57,776.49,5383.0,776.54,777.41,774.57,776.49,5383.0
2016-03-07 10:20:00,776.09,776.41,773.06,773.87,2736.0,776.09,776.41,773.06,773.87,2736.0
2016-03-07 10:30:00,774.3,774.76,772.96,774.76,1400.0,774.3,774.76,772.96,774.76,1400.0
2016-03-07 10:40:00,774.94,775.64,774.07,774.15,890.0,774.94,775.64,774.07,774.15,890.0
2016-03-07 10:50:00,774.92,775.66,774.25,775.55,1437.0,774.92,775.66,774.25,775.55,1437.0
2016-03-07 11:00:00,775.69,775.69,774.48,775.06,800.0,775.69,775.69,774.48,775.06,800.0
2016-03-07 11:10:00,774.48,775.92,774.47,774.88,1200.0,774.48,775.92,774.47,774.88,1200.0
2016-03-07 11:20:00,775.71,777.97,775.06,775.58,5700.0,775.71,777.97,775.06,775.58,5700.0
2016-03-07 11:30:00,775.16,775.31,773.9,775.31,1100.0,775.16,775.31,773.9,775.31,1100.0
2016-03-07 11:40:00,776.36,776.48,775.01,775.74,667.0,776.36,776.48,775.01,775.74,667.0
2016-03-07 11:50:00,775.04,776.07,773.37,774.0,6069.0,775.04,776.07,773.37,774.0,6069.0
2016-03-07 12:00:00,774.01,774.85,773.84,774.85,2300.0,774.01,774.85,773.84,774.85,2300.0
2016-03-07 12:10:00,775.0,775.0,773.4,774.03,1800.0,775.0,775.0,773.4,774.03,1800.0
2016-03-07 12:20:00,774.59,775.35,773.96,775.05,2550.0,774.59,775.35,773.96,775.05,2550.0
2016-03-07 12:30:00,775.05,775.05,774.27,775.03,4600.0,775.05,775.05,774.27,775.03,4600.0
2016-03-07 12:40:00,775.5,776.18,774.21,775.0,4800.0,775.5,776.18,774.21,775.0,4800.0
2016-03-07 12:50:00,775.46,775.51,774.52,775.28,1109.0,775.46,775.51,774.52,775.28,1109.0
2016-03-07 13:00:00,776.35,777.66,775.66,777.42,3759.0,776.35,777.66,775.66,777.42,3759.0
2016-03-07 13:10:00,777.74,778.05,777.31,777.98,1500.0,777.74,778.05,777.31,777.98,1500.0
2016-03-07 13:20:00,778.3,778.3,776.68,776.68,2500.0,778.3,778.3,776.68,776.68,2500.0
2016-03-07 13:30:00,776.23,776.23,774.73,776.11,1807.0,776.23,776.23,774.73,776.11,1807.0
2016-03-07 13:40:00,776.07,776.07,775.75,775.75,700.0,776.07,776.07,775.75,775.75,700.0
2016-03-07 13:50:00,775.79,776.25,774.63,774.63,5477.0,775.79,776.25,774.63,774.63,5477.0
2016-03-07 14:00:00,774.63,775.44,772.74,773.58,3634.0,774.63,775.44,772.74,773.58,3634.0
2016-03-07 14:10:00,773.82,773.92,773.79,773.79,2600.0,773.82,773.92,773.79,773.79,2600.0
2016-03-07 14:20:00,772.84,772.84,770.0,770.09,5302.0,772.84,772.84,770.0,770.09,5302.0
2016-03-07 14:30:00,770.54,772.42,769.75,769.75,3140.0,770.54,772.42,769.75,769.75,3140.0
2016-03-07 14:40:00,769.93,770.44,769.25,770.44,3400.0,769.93,770.44,769.25,770.44,3400.0
2016-03-07 14:50:00,770.05,770.52,768.47,769.15,16585.0,770.05,770.52,768.47,769.15,16585.0
2016-03-07 15:00:00,768.8,769.14,767.43,767.44,5713.0,768.8,769.14,767.43,767.44,5713.0
2016-03-07 15:10:00,767.43,772.68,767.43,772.68,4929.0,767.43,772.68,767.43,772.68,4929.0
2016-03-07 15:20:00,771.54,772.55,770.87,771.28,1700.0,771.54,772.55,770.87,771.28,1700.0
2016-03-07 15:30:00,772.29,774.49,771.7,773.98,2750.0,772.29,774.49,771.7,773.98,2750.0
2016-03-07 15:40:00,774.0,774.0,770.57,770.63,4100.0,774.0,774.0,770.57,770.63,4100.0
2016-03-07 15:50:00,770.85,771.18,768.95,770.68,13908.0,770.85,771.18,768.95,770.68,13908.0
2016-03-08 09:30:00,766.02,771.71,765.51,767.99,8944.0,766.02,771.71,765.51,767.99,8944.0
2016-03-08 09:40:00,766.92,772.17,765.57,771.19,9400.0,766.92,772.17,765.57,771.19,9400.0
2016-03-08 09:50:00,770.93,772.09,766.8,769.55,7421.0,770.93,772.09,766.8,769.55,7421.0
2016-03-08 10:00:00,768.8,772.55,768.8,771.3,2600.0,768.8,772.55,768.8,771.3,2600.0
2016-03-08 10:10:00,769.5,770.17,768.35,770.17,4208.0,769.5,770.17,768.35,770.17,4208.0
2016-03-08 10:20:00,770.54,771.89,769.0,770.23,6705.0,770.54,771.89,769.0,770.23,6705.0
2016-03-08 10:30:00,770.25,771.98,769.09,770.61,5029.0,770.25,771.98,769.09,770.61,5029.0
2016-03-08 10:40:00,769.8,771.14,768.77,770.45,4800.0,769.8,771.14,768.77,770.45,4800.0
2016-03-08 10:50:00,770.46,771.41,769.5,770.62,11738.0,770.46,771.41,769.5,770.62,11738.0
2016-03-08 11:00:00,770.2,773.17,770.14,771.36,4115.0,770.2,773.17,770.14,771.36,4115.0
2016-03-08 11:10:00,770.33,771.71,769.96,769.97,4248.0,770.33,771.71,769.96,769.97,4248.0
2016-03-08 11:20:00,768.23,770.58,767.55,769.01,6000.0,768.23,770.58,767.55,769.01,6000.0
2016-03-08 11:30:00,769.04,770.87,767.64,770.21,7816.0,769.04,770.87,767.64,770.21,7816.0
2016-03-08 11:40:00,770.24,772.15,769.57,770.39,5000.0,770.24,772.15,769.57,770.39,5000.0
2016-03-08 11:50:00,769.55,772.15,769.55,771.06,7452.0,769.55,772.15,769.55,771.06,7452.0
2016-03-08 12:00:00,771.06,771.69,769.77,770.43,8000.0,771.06,771.69,769.77,770.43,8000.0
2016-03-08 12:10:00,770.13,771.23,768.89,771.23,3650.0,770.13,771.23,768.89,771.23,3650.0
2016-03-08 12:20:00,771.22,772.97,769.96,771.21,3500.0,771.22,772.97,769.96,771.21,3500.0
2016-03-08 12:30:00,771.37,771.37,769.56,769.61,6000.0,771.37,771.37,769.56,769.61,6000.0
2016-03-08 12:40:00,769.64,770.01,768.39,768.65,2298.0,769.64,770.01,768.39,768.65,2298.0
2016-03-08 12:50:00,768.65,769.99,768.49,769.08,7400.0,768.65,769.99,768.49,769.08,7400.0
2016-03-08 13:00:00,769.28,769.4,768.67,768.96,4500.0,769.28,769.4,768.67,768.96,4500.0
2016-03-08 13:10:00,768.96,769.89,768.23,769.63,3915.0,768.96,769.89,768.23,769.63,3915.0
2016-03-08 13:20:00,769.55,770.08,768.96,769.86,4100.0,769.55,770.08,768.96,769.86,4100.0
2016-03-08 13:30:00,769.86,770.64,769.66,770.19,15619.0,769.86,770.64,769.66,770.19,15619.0
2016-03-08 13:40:00,769.76,769.76,767.21,767.76,2800.0,769.76,769.76,767.21,767.76,2800.0
2016-03-08 13:50:00,766.75,767.72,766.56,767.19,2700.0,766.75,767.72,766.56,767.19,2700.0
2016-03-08 14:00:00,766.75,768.05,765.65,768.05,3100.0,766.75,768.05,765.65,768.05,3100.0
2016-03-08 14:10:00,767.48,768.6,767.48,768.6,4700.0,767.48,768.6,767.48,768.6,4700.0
2016-03-08 14:20:00,768.6,768.72,767.57,768.2,4041.0,768.6,768.72,767.57,768.2,4041.0
2016-03-08 14:30:00,768.2,768.46,766.42,766.42,3400.0,768.2,768.46,766.42,766.42,3400.0
2016-03-08 14:40:00,766.43,768.06,766.27,766.76,4435.0,766.43,768.06,766.27,766.76,4435.0
2016-03-08 14:50:00,766.32,766.32,765.09,765.18,3800.0,766.32,766.32,765.09,765.18,3800.0
2016-03-08 15:00:00,765.05,766.49,765.05,766.46,3200.0,765.05,766.49,765.05,766.46,3200.0
2016-03-08 15:10:00,766.46,766.91,765.59,766.66,5602.0,766.46,766.91,765.59,766.66,5602.0
2016-03-08 15:20:00,766.35,766.65,765.15,766.07,5043.0,766.35,766.65,765.15,766.07,5043.0
2016-03-08 15:30:00,765.82,765.89,765.15,765.63,4100.0,765.82,765.89,765.15,765.63,4100.0
2016-03-08 15:40:00,765.32,766.64,765.25,766.05,8031.0,765.32,766.64,765.25,766.05,8031.0
2016-03-08 15:50:00,766.05,766.2,765.0,765.37,14943.0,766.05,766.2,765.0,765.37,14943.0
2016-03-09 09:30:00,770.01,770.01,768.19,769.01,2094.0,770.01,770.01,768.19,769.01,2094.0
2016-03-09 09:40:00,768.69,770.61,768.69,769.0,2505.0,768.69,770.61,768.69,769.0,2505.0
2016-03-09 09:50:00,769.0,770.47,768.08,768.08,6943.0,769.0,770.47,768.08,768.08,6943.0
2016-03-09 10:00:00,768.01,768.06,765.99,768.03,3815.0,768.01,768.06,765.99,768.03,3815.0
2016-03-09 10:10:00,767.55,770.7,767.4,769.7,9141.0,767.55,770.7,767.4,769.7,9141.0
2016-03-09 10:20:00,770.35,771.0,770.35,771.0,3210.0,770.35,771.0,770.35,771.0,3210.0
2016-03-09 10:30:00,770.91,771.54,769.95,770.71,3500.0,770.91,771.54,769.95,770.71,3500.0
2016-03-09 10:40:00,770.8,770.8,768.99,768.99,800.0,770.8,770.8,768.99,768.99,800.0
2016-03-09 10:50:00,767.93,768.94,766.58,768.94,4900.0,767.93,768.94,766.58,768.94,4900.0
2016-03-09 11:00:00,768.74,769.7,767.72,769.7,3632.0,768.74,769.7,767.72,769.7,3632.0
2016-03-09 11:10:00,770.0,770.33,768.78,769.9,2508.0,770.0,770.33,768.78,769.9,2508.0
2016-03-09 11:20:00,769.9,770.52,768.87,769.53,4018.0,769.9,770.52,768.87,769.53,4018.0
2016-03-09 11:30:00,769.75,770.35,769.75,769.9,1400.0,769.75,770.35,769.75,769.9,1400.0
2016-03-09 11:40:00,769.9,769.9,768.87,769.09,2281.0,769.9,769.9,768.87,769.09,2281.0
2016-03-09 11:50:00,769.88,771.22,769.88,770.79,5310.0,769.88,771.22,769.88,770.79,5310.0
2016-03-09 12:00:00,770.79,771.27,770.19,771.11,3705.0,770.79,771.27,770.19,771.11,3705.0
2016-03-09 12:10:00,771.04,771.4,770.37,770.67,5405.0,771.04,771.4,770.37,770.67,5405.0
2016-03-09 12:20:00,770.7,772.27,770.7,771.4,6305.0,770.7,772.27,770.7,771.4,6305.0
2016-03-09 12:30:00,771.71,771.83,770.93,770.96,2550.0,771.71,771.83,770.93,770.96,2550.0
2016-03-09 12:40:00,771.23,771.8,770.92,770.92,3100.0,771.23,771.8,770.92,770.92,3100.0
2016-03-09 12:50:00,770.45,770.55,770.19,770.42,2000.0,770.45,770.55,770.19,770.42,2000.0
2016-03-09 13:00:00,770.42,771.15,770.26,770.82,4700.0,770.42,771.15,770.26,770.82,4700.0
2016-03-09 13:10:00,770.42,770.67,770.15,770.15,2749.0,770.42,770.67,770.15,770.15,2749.0
2016-03-09 13:20:00,770.2,770.43,770.13,770.15,4100.0,770.2,770.43,770.13,770.15,4100.0
2016-03-09 13:30:00,770.21,772.06,770.21,771.75,2700.0,770.21,772.06,770.21,771.75,2700.0
2016-03-09 13:40:00,771.81,773.19,771.67,772.87,1100.0,771.81,773.19,771.67,772.87,1100.0
2016-03-09 13:50:00,773.09,774.51,773.09,774.5,4526.0,773.09,774.51,773.09,774.5,4526.0
2016-03-09 14:00:00,774.38,774.94,774.15,774.45,2490.0,774.38,774.94,774.15,774.45,2490.0
2016-03-09 14:10:00,774.44,774.44,773.64,774.16,5613.0,774.44,774.44,773.64,774.16,5613.0
2016-03-09 14:20:00,774.2,774.67,773.43,774.67,802.0,774.2,774.67,773.43,774.67,802.0
2016-03-09 14:30:00,774.68,775.25,774.68,775.09,5815.0,774.68,775.25,774.68,775.09,5815.0
2016-03-09 14:40:00,775.44,776.44,775.1,776.4,16790.0,775.44,776.44,775.1,776.4,16790.0
2016-03-09 14:50:00,776.88,777.75,776.72,777.04,3137.0,776.88,777.75,776.72,777.04,3137.0
2016-03-09 15:00:00,776.98,777.13,774.57,774.57,5720.0,776.98,777.13,774.57,774.57,5720.0
2016-03-09 15:10:00,774.59,775.28,773.85,775.07,3800.0,774.59,775.28,773.85,775.07,3800.0
2016-03-09 15:20:00,774.88,776.65,774.54,776.65,4600.0,774.88,776.65,774.54,776.65,4600.0
2016-03-09 15:30:00,776.64,778.57,775.82,777.9,6045.0,776.64,778.57,775.82,777.9,6045.0
2016-03-09 15:40:00,777.74,778.51,776.05,776.37,12478.0,777.74,778.51,776.05,776.37,12478.0
2016-03-09 15:50:00,776.06,776.58,774.48,776.58,16709.0,776.06,776.58,774.48,776.58,16709.0
2016-03-10 09:30:00,779.32,779.32,774.25,777.06,8435.0,779.32,779.32,774.25,777.06,8435.0
2016-03-10 09:40:00,777.8,777.8,773.98,775.85,4800.0,777.8,777.8,773.98,775.85,4800.0
2016-03-10 09:50:00,775.37,778.64,775.37,777.51,3400.0,775.37,778.64,775.37,777.51,3400.0
2016-03-10 10:00:00,776.33,777.98,774.57,776.93,3665.0,776.33,777.98,774.57,776.93,3665.0
2016-03-10 10:10:00,775.9,777.72,775.15,776.7,5223.0,775.9,777.72,775.15,776.7,5223.0
2016-03-10 10:20:00,776.83,778.22,775.75,775.79,3810.0,776.83,778.22,775.75,775.79,3810.0
2016-03-10 10:30:00,775.5,775.5,771.09,771.42,4111.0,775.5,775.5,771.09,771.42,4111.0
2016-03-10 10:40:00,771.65,775.61,771.65,774.69,4472.0,771.65,775.61,771.65,774.69,4472.0
2016-03-10 10:50:00,774.38,775.8,773.5,773.78,1600.0,774.38,775.8,773.5,773.78,1600.0
2016-03-10 11:00:00,775.04,775.54,771.85,773.71,3100.0,775.04,775.54,771.85,773.71,3100.0
2016-03-10 11:10:00,774.89,774.89,772.19,773.62,2734.0,774.89,774.89,772.19,773.62,2734.0
2016-03-10 11:20:00,772.05,773.17,770.83,772.65,4900.0,772.05,773.17,770.83,772.65,4900.0
2016-03-10 11:30:00,771.97,773.35,771.78,773.35,3500.0,771.97,773.35,771.78,773.35,3500.0
2016-03-10 11:40:00,774.13,774.58,772.6,773.89,2900.0,774.13,774.58,772.6,773.89,2900.0
2016-03-10 11:50:00,773.89,776.74,773.89,776.38,6557.0,773.89,776.74,773.89,776.38,6557.0
2016-03-10 12:00:00,777.38,778.5,775.8,777.72,6000.0,777.38,778.5,775.8,777.72,6000.0
2016-03-10 12:10:00,778.0,778.0,777.22,777.32,2000.0,778.0,778.0,777.22,777.32,2000.0
2016-03-10 12:20:00,777.31,777.74,775.83,777.74,4605.0,777.31,777.74,775.83,777.74,4605.0
2016-03-10 12:30:00,777.37,777.89,775.39,775.63,2600.0,777.37,777.89,775.39,775.63,2600.0
2016-03-10 12:40:00,775.76,778.5,774.61,777.81,7130.0,775.76,778.5,774.61,777.81,7130.0
2016-03-10 12:50:00,778.12,779.1,778.0,778.3,2100.0,778.12,779.1,778.0,778.3,2100.0
2016-03-10 13:00:00,778.7,778.7,775.95,776.21,2022.0,778.7,778.7,775.95,776.21,2022.0
2016-03-10 13:10:00,776.21,777.65,775.13,776.69,3500.0,776.21,777.65,775.13,776.69,3500.0
2016-03-10 13:20:00,777.31,779.45,776.33,779.18,12778.0,777.31,779.45,776.33,779.18,12778.0
2016-03-10 13:30:00,778.22,778.91,778.22,778.69,1200.0,778.22,778.91,778.22,778.69,1200.0
2016-03-10 13:40:00,778.7,778.84,777.82,778.61,3200.0,778.7,778.84,777.82,778.61,3200.0
2016-03-10 13:50:00,778.19,781.37,777.86,778.99,11512.0,778.19,781.37,777.86,778.99,11512.0
2016-03-10 14:00:00,778.78,779.99,778.78,779.9,2219.0,778.78,779.99,778.78,779.9,2219.0
2016-03-10 14:10:00,778.02,780.18,777.79,779.17,3104.0,778.02,780.18,777.79,779.17,3104.0
2016-03-10 14:20:00,778.8,782.0,778.77,782.0,8033.0,778.8,782.0,778.77,782.0,8033.0
2016-03-10 14:30:00,782.35,782.35,780.38,781.22,1600.0,782.35,782.35,780.38,781.22,1600.0
2016-03-10 14:40:00,781.63,786.99,781.62,786.99,4868.0,781.63,786.99,781.62,786.99,4868.0
2016-03-10 14:50:00,785.5,785.94,784.01,784.01,3209.0,785.5,785.94,784.01,784.01,3209.0
2016-03-10 15:00:00,783.88,784.81,783.81,784.33,2400.0,783.88,784.81,783.81,784.33,2400.0
2016-03-10 15:10:00,784.68,786.54,784.38,786.33,3296.0,784.68,786.54,784.38,786.33,3296.0
2016-03-10 15:20:00,785.57,788.14,785.15,787.67,3659.0,785.57,788.14,785.15,787.67,3659.0
2016-03-10 15:30:00,787.66,790.69,787.36,789.15,10167.0,787.66,790.69,787.36,789.15,10167.0
2016-03-10 15:40:00,789.15,789.15,787.36,787.59,10427.0,789.15,789.15,787.36,787.59,10427.0
2016-03-10 15:50:00,788.03,788.95,787.67,788.58,19505.0,788.03,788.95,787.67,788.58,19505.0
2016-03-11 09:30:00,791.03,791.03,786.65,789.37,9085.0,791.03,791.03,786.65,789.37,9085.0
2016-03-11 09:40:00,789.64,792.0,788.99,791.91,8596.0,789.64,792.0,788.99,791.91,8596.0
2016-03-11 09:50:00,791.22,794.1,790.88,793.55,7730.0,791.22,794.1,790.88,793.55,7730.0
2016-03-11 10:00:00,793.49,795.47,792.62,793.4,7255.0,793.49,795.47,792.62,793.4,7255.0
2016-03-11 10:10:00,793.22,797.77,793.22,796.55,8973.0,793.22,797.77,793.22,796.55,8973.0
2016-03-11 10:20:00,796.88,797.93,796.37,796.95,5297.0,796.88,797.93,796.37,796.95,5297.0
2016-03-11 10:30:00,797.32,798.48,797.03,797.11,3553.0,797.32,798.48,797.03,797.11,3553.0
2016-03-11 10:40:00,797.11,797.69,796.69,796.83,4217.0,797.11,797.69,796.69,796.83,4217.0
2016-03-11 10:50:00,797.07,797.2,795.38,796.09,6400.0,797.07,797.2,795.38,796.09,6400.0
2016-03-11 11:00:00,796.49,798.33,795.87,795.87,2536.0,796.49,798.33,795.87,795.87,2536.0
2016-03-11 11:10:00,795.89,798.13,795.65,798.13,4200.0,795.89,798.13,795.65,798.13,4200.0
2016-03-11 11:20:00,797.56,798.24,796.14,798.24,6762.0,797.56,798.24,796.14,798.24,6762.0
2016-03-11 11:30:00,798.14,798.25,796.55,796.77,2403.0,798.14,798.25,796.55,796.77,2403.0
2016-03-11 11:40:00,796.8,797.99,796.39,796.74,6380.0,796.8,797.99,796.39,796.74,6380.0
2016-03-11 11:50:00,796.72,796.72,795.18,796.54,2931.0,796.72,796.72,795.18,796.54,2931.0
2016-03-11 12:00:00,796.62,796.62,794.69,796.0,7174.0,796.62,796.62,794.69,796.0,7174.0
2016-03-11 12:10:00,796.0,797.5,795.28,797.5,2605.0,796.0,797.5,795.28,797.5,2605.0
2016-03-11 12:20:00,797.49,797.85,796.26,796.36,2487.0,797.49,797.85,796.26,796.36,2487.0
2016-03-11 12:30:00,796.94,797.94,795.97,796.0,2600.0,796.94,797.94,795.97,796.0,2600.0
2016-03-11 12:40:00,796.03,797.78,796.03,797.63,3149.0,796.03,797.78,796.03,797.63,3149.0
2016-03-11 12:50:00,797.31,798.02,796.55,797.99,3400.0,797.31,798.02,796.55,797.99,3400.0
2016-03-11 13:00:00,796.84,797.87,796.84,797.37,2900.0,796.84,797.87,796.84,797.37,2900.0
2016-03-11 13:10:00,796.76,797.1,796.01,796.55,3231.0,796.76,797.1,796.01,796.55,3231.0
2016-03-11 13:20:00,797.21,797.79,796.76,796.76,1700.0,797.21,797.79,796.76,796.76,1700.0
2016-03-11 13:30:00,796.9,797.97,796.9,797.87,1690.0,796.9,797.97,796.9,797.87,1690.0
2016-03-11 13:40:00,797.18,797.61,796.78,797.39,1513.0,797.18,797.61,796.78,797.39,1513.0
2016-03-11 13:50:00,796.82,798.19,796.82,797.91,1950.0,796.82,798.19,796.82,797.91,1950.0
2016-03-11 14:00:00,798.14,798.2,797.49,797.91,2500.0,798.14,798.2,797.49,797.91,2500.0
2016-03-11 14:10:00,797.36,797.54,796.51,796.51,1900.0,797.36,797.54,796.51,796.51,1900.0
2016-03-11 14:20:00,796.76,797.98,796.76,797.98,3100.0,796.76,797.98,796.76,797.98,3100.0
2016-03-11 14:30:00,797.98,798.27,797.81,798.01,2900.0,797.98,798.27,797.81,798.01,2900.0
2016-03-11 14:40:00,798.07,798.82,798.04,798.8,6210.0,798.07,798.82,798.04,798.8,6210.0
2016-03-11 14:50:00,798.75,798.99,796.89,796.89,4200.0,798.75,798.99,796.89,796.89,4200.0
2016-03-11 15:00:00,796.89,797.58,795.88,797.57,11568.0,796.89,797.58,795.88,797.57,11568.0
2016-03-11 15:10:00,797.61,798.55,797.27,798.55,2024.0,797.61,798.55,797.27,798.55,2024.0
2016-03-11 15:20:00,798.69,798.81,798.18,798.18,5400.0,798.69,798.81,798.18,798.18,5400.0
2016-03-11 15:30:00,797.59,798.42,796.56,798.2,5668.0,797.59,798.42,796.56,798.2,5668.0
2016-03-11 15:40:00,797.65,798.52,797.2,798.03,19221.0,797.65,798.52,797.2,798.03,19221.0
2016-03-11 15:50:00,798.03,798.17,796.41,796.66,27897.0,798.03,798.17,796.41,796.66,27897.0
2016-03-14 09:30:00,794.98,797.83,793.9,796.3,2869.0,794.98,797.83,793.9,796.3,2869.0
2016-03-14 09:40:00,797.0,798.19,795.7,795.7,4103.0,797.0,798.19,795.7,795.7,4103.0
2016-03-14 09:50:00,794.89,797.4,794.89,796.81,2408.0,794.89,797.4,794.89,796.81,2408.0
2016-03-14 10:00:00,796.37,797.25,795.5,795.5,7575.0,796.37,797.25,795.5,795.5,7575.0
2016-03-14 10:10:00,795.6,795.96,794.11,795.5,6777.0,795.6,795.96,794.11,795.5,6777.0
2016-03-14 10:20:00,796.71,796.71,794.64,796.11,5651.0,796.71,796.71,794.64,796.11,5651.0
2016-03-14 10:30:00,796.58,797.56,795.86,795.86,5853.0,796.58,797.56,795.86,795.86,5853.0
2016-03-14 10:40:00,795.79,797.93,795.79,796.5,2453.0,795.79,797.93,795.79,796.5,2453.0
2016-03-14 10:50:00,797.22,797.87,795.29,796.77,5800.0,797.22,797.87,795.29,796.77,5800.0
2016-03-14 11:00:00,796.36,798.29,795.77,798.0,2675.0,796.36,798.29,795.77,798.0,2675.0
2016-03-14 11:10:00,797.99,798.29,795.4,797.1,5835.0,797.99,798.29,795.4,797.1,5835.0
2016-03-14 11:20:00,797.04,797.78,796.16,797.78,1323.0,797.04,797.78,796.16,797.78,1323.0
2016-03-14 11:30:00,796.66,796.89,795.54,796.5,9606.0,796.66,796.89,795.54,796.5,9606.0
2016-03-14 11:40:00,796.79,797.89,796.14,797.66,5795.0,796.79,797.89,796.14,797.66,5795.0
2016-03-14 11:50:00,797.23,797.99,796.36,797.5,3603.0,797.23,797.99,796.36,797.5,3603.0
2016-03-14 12:00:00,797.11,797.7,796.26,797.44,3003.0,797.11,797.7,796.26,797.44,3003.0
2016-03-14 12:10:00,797.57,797.83,796.81,797.83,1287.0,797.57,797.83,796.81,797.83,1287.0
2016-03-14 12:20:00,798.98,799.52,798.0,798.2,2701.0,798.98,799.52,798.0,798.2,2701.0
2016-03-14 12:30:00,798.5,799.57,798.4,799.44,1602.0,798.5,799.57,798.4,799.44,1602.0
2016-03-14 12:40:00,799.41,801.0,799.41,801.0,10682.0,799.41,801.0,799.41,801.0,10682.0
2016-03-14 12:50:00,800.97,800.97,799.67,800.11,1000.0,800.97,800.97,799.67,800.11,1000.0
2016-03-14 13:00:00,799.88,800.35,798.86,799.43,3350.0,799.88,800.35,798.86,799.43,3350.0
2016-03-14 13:10:00,799.3,799.88,798.4,799.2,1800.0,799.3,799.88,798.4,799.2,1800.0
2016-03-14 13:20:00,799.77,800.1,798.89,799.43,2642.0,799.77,800.1,798.89,799.43,2642.0
2016-03-14 13:30:00,799.41,800.2,799.41,800.2,1208.0,799.41,800.2,799.41,800.2,1208.0
2016-03-14 13:40:00,800.26,800.96,800.26,800.57,1300.0,800.26,800.96,800.26,800.57,1300.0
2016-03-14 13:50:00,799.93,800.37,798.9,799.17,2601.0,799.93,800.37,798.9,799.17,2601.0
2016-03-14 14:00:00,799.17,799.31,798.8,799.09,1019.0,799.17,799.31,798.8,799.09,1019.0
2016-03-14 14:10:00,799.09,799.98,798.47,798.75,7706.0,799.09,799.98,798.47,798.75,7706.0
2016-03-14 14:20:00,798.58,798.65,797.08,798.63,9313.0,798.58,798.65,797.08,798.63,9313.0
2016-03-14 14:30:00,798.96,799.0,798.02,798.44,5048.0,798.96,799.0,798.02,798.44,5048.0
2016-03-14 14:40:00,797.95,798.86,797.95,798.77,3937.0,797.95,798.86,797.95,798.77,3937.0
2016-03-14 14:50:00,798.32,799.51,798.3,799.04,2225.0,798.32,799.51,798.3,799.04,2225.0
2016-03-14 15:00:00,799.04,799.46,797.54,797.54,3033.0,799.04,799.46,797.54,797.54,3033.0
2016-03-14 15:10:00,797.73,798.97,797.71,798.21,2000.0,797.73,798.97,797.71,798.21,2000.0
2016-03-14 15:20:00,798.2,798.88,798.2,798.47,7209.0,798.2,798.88,798.2,798.47,7209.0
2016-03-14 15:30:00,797.95,798.03,797.05,797.85,2528.0,797.95,798.03,797.05,797.85,2528.0
2016-03-14 15:40:00,798.82,799.4,797.8,799.01,3625.0,798.82,799.4,797.8,799.01,3625.0
2016-03-14 15:50:00,798.59,798.78,797.11,797.4,8829.0,798.59,798.78,797.11,797.4,8829.0
2016-03-15 09:30:00,791.61,796.77,789.93,794.13,6783.0,791.61,796.77,789.93,794.13,6783.0
2016-03-15 09:40:00,796.5,797.12,794.96,796.29,5143.0,796.5,797.12,794.96,796.29,5143.0
2016-03-15 09:50:00,796.8,797.9,795.62,796.11,3966.0,796.8,797.9,795.62,796.11,3966.0
2016-03-15 10:00:00,796.34,797.62,796.1,796.85,3189.0,796.34,797.62,796.1,796.85,3189.0
2016-03-15 10:10:00,796.74,799.9,796.68,798.37,2803.0,796.74,799.9,796.68,798.37,2803.0
2016-03-15 10:20:00,799.23,800.58,798.43,800.2,3400.0,799.23,800.58,798.43,800.2,3400.0
2016-03-15 10:30:00,800.1,800.64,799.21,800.61,3339.0,800.1,800.64,799.21,800.61,3339.0
2016-03-15 10:40:00,800.7,801.62,800.01,801.39,6408.0,800.7,801.62,800.01,801.39,6408.0
2016-03-15 10:50:00,800.89,801.71,799.2,801.71,5332.0,800.89,801.71,799.2,801.71,5332.0
2016-03-15 11:00:00,801.67,803.74,801.32,803.11,4300.0,801.67,803.74,801.32,803.11,4300.0
2016-03-15 11:10:00,803.61,803.61,802.4,802.87,3457.0,803.61,803.61,802.4,802.87,3457.0
2016-03-15 11:20:00,803.23,803.83,802.61,802.77,7946.0,803.23,803.83,802.61,802.77,7946.0
2016-03-15 11:30:00,802.94,803.65,802.5,802.5,1602.0,802.94,803.65,802.5,802.5,1602.0
2016-03-15 11:40:00,803.11,803.39,802.57,802.99,2900.0,803.11,803.39,802.57,802.99,2900.0
2016-03-15 11:50:00,802.35,802.35,802.26,802.32,1100.0,802.35,802.35,802.26,802.32,1100.0
2016-03-15 12:00:00,802.06,802.69,801.66,802.06,2500.0,802.06,802.69,801.66,802.06,2500.0
2016-03-15 12:10:00,802.37,802.89,802.07,802.35,1500.0,802.37,802.89,802.07,802.35,1500.0
2016-03-15 12:20:00,802.38,802.66,801.99,802.62,900.0,802.38,802.66,801.99,802.62,900.0
2016-03-15 12:30:00,802.1,802.3,801.44,801.44,4600.0,802.1,802.3,801.44,801.44,4600.0
2016-03-15 12:40:00,801.19,801.75,800.5,800.9,3800.0,801.19,801.75,800.5,800.9,3800.0
2016-03-15 12:50:00,801.05,801.05,800.85,801.0,500.0,801.05,801.05,800.85,801.0,500.0
2016-03-15 13:00:00,800.76,801.61,800.55,800.6,5856.0,800.76,801.61,800.55,800.6,5856.0
2016-03-15 13:10:00,800.71,800.71,799.68,799.96,12045.0,800.71,800.71,799.68,799.96,12045.0
2016-03-15 13:20:00,800.3,800.73,799.45,799.45,3578.0,800.3,800.73,799.45,799.45,3578.0
2016-03-15 13:30:00,800.0,801.3,800.0,800.19,900.0,800.0,801.3,800.0,800.19,900.0
2016-03-15 13:40:00,800.63,800.96,800.37,800.77,1337.0,800.63,800.96,800.37,800.77,1337.0
2016-03-15 13:50:00,799.83,800.27,798.61,798.61,8220.0,799.83,800.27,798.61,798.61,8220.0
2016-03-15 14:00:00,798.61,799.05,798.12,798.81,2832.0,798.61,799.05,798.12,798.81,2832.0
2016-03-15 14:10:00,798.59,799.72,798.59,799.41,2766.0,798.59,799.72,798.59,799.41,2766.0
2016-03-15 14:20:00,799.07,799.49,797.43,797.44,3600.0,799.07,799.49,797.43,797.44,3600.0
2016-03-15 14:30:00,797.21,797.54,796.81,797.54,4105.0,797.21,797.54,796.81,797.54,4105.0
2016-03-15 14:40:00,797.3,797.3,796.13,796.53,5100.0,797.3,797.3,796.13,796.53,5100.0
2016-03-15 14:50:00,796.13,796.5,795.44,796.26,3851.0,796.13,796.5,795.44,796.26,3851.0
2016-03-15 15:00:00,797.12,797.12,795.32,795.42,3824.0,797.12,797.12,795.32,795.42,3824.0
2016-03-15 15:10:00,795.0,795.75,795.0,795.27,4024.0,795.0,795.75,795.0,795.27,4024.0
2016-03-15 15:20:00,795.28,795.4,794.26,794.45,6958.0,795.28,795.4,794.26,794.45,6958.0
2016-03-15 15:30:00,794.16,794.16,793.34,793.82,5812.0,794.16,794.16,793.34,793.82,5812.0
2016-03-15 15:40:00,793.69,794.11,793.05,793.5,2443.0,793.69,794.11,793.05,793.5,2443.0
2016-03-15 15:50:00,793.4,795.06,793.09,793.8,18059.0,793.4,795.06,793.09,793.8,18059.0
2016-03-16 09:30:00,793.87,795.64,792.29,793.07,4789.0,793.87,795.64,792.29,793.07,4789.0
2016-03-16 09:40:00,793.01,793.24,790.6,790.6,800.0,793.01,793.24,790.6,790.6,800.0
2016-03-16 09:50:00,791.17,792.05,788.81,789.3,4600.0,791.17,792.05,788.81,789.3,4600.0
2016-03-16 10:00:00,789.67,790.13,786.56,788.23,2985.0,789.67,790.13,786.56,788.23,2985.0
2016-03-16 10:10:00,788.05,788.05,783.23,784.95,8400.0,788.05,788.05,783.23,784.95,8400.0
2016-03-16 10:20:00,784.93,784.93,783.65,784.39,2448.0,784.93,784.93,783.65,784.39,2448.0
2016-03-16 10:30:00,784.84,786.98,784.6,785.75,3194.0,784.84,786.98,784.6,785.75,3194.0
2016-03-16 10:40:00,785.97,789.76,785.97,789.76,5499.0,785.97,789.76,785.97,789.76,5499.0
2016-03-16 10:50:00,789.03,789.03,787.02,788.5,2800.0,789.03,789.03,787.02,788.5,2800.0
2016-03-16 11:00:00,787.67,789.02,785.5,788.04,2600.0,787.67,789.02,785.5,788.04,2600.0
2016-03-16 11:10:00,788.24,789.16,787.83,788.23,1902.0,788.24,789.16,787.83,788.23,1902.0
2016-03-16 11:20:00,789.0,790.0,788.81,790.0,2202.0,789.0,790.0,788.81,790.0,2202.0
2016-03-16 11:30:00,790.93,791.63,789.34,791.63,3643.0,790.93,791.63,789.34,791.63,3643.0
2016-03-16 11:40:00,791.6,793.6,791.23,793.4,1304.0,791.6,793.6,791.23,793.4,1304.0
2016-03-16 11:50:00,793.24,793.24,790.37,790.85,6841.0,793.24,793.24,790.37,790.85,6841.0
2016-03-16 12:00:00,790.63,793.44,790.63,793.44,4225.0,790.63,793.44,790.63,793.44,4225.0
2016-03-16 12:10:00,791.94,793.75,791.94,793.75,1900.0,791.94,793.75,791.94,793.75,1900.0
2016-03-16 12:20:00,792.97,794.65,792.94,794.04,9651.0,792.97,794.65,792.94,794.04,9651.0
2016-03-16 12:30:00,792.4,793.65,790.35,791.15,3805.0,792.4,793.65,790.35,791.15,3805.0
2016-03-16 12:40:00,790.97,790.97,790.0,790.0,3353.0,790.97,790.97,790.0,790.0,3353.0
2016-03-16 12:50:00,790.43,790.6,788.53,788.87,4774.0,790.43,790.6,788.53,788.87,4774.0
2016-03-16 13:00:00,789.07,789.1,788.72,788.72,800.0,789.07,789.1,788.72,788.72,800.0
2016-03-16 13:10:00,787.7,787.7,786.57,786.75,1602.0,787.7,787.7,786.57,786.75,1602.0
2016-03-16 13:20:00,786.39,789.75,785.83,789.24,5439.0,786.39,789.75,785.83,789.24,5439.0
2016-03-16 13:30:00,787.63,788.56,787.26,788.02,2576.0,787.63,788.56,787.26,788.02,2576.0
2016-03-16 13:40:00,788.11,789.92,788.11,789.88,1600.0,788.11,789.92,788.11,789.88,1600.0
2016-03-16 13:50:00,789.54,789.84,788.84,789.12,1601.0,789.54,789.84,788.84,789.12,1601.0
2016-03-16 14:00:00,790.32,794.99,789.64,790.73,7680.0,790.32,794.99,789.64,790.73,7680.0
2016-03-16 14:10:00,789.33,792.15,788.82,789.63,4750.0,789.33,792.15,788.82,789.63,4750.0
2016-03-16 14:20:00,789.44,793.82,789.42,792.92,3102.0,789.44,793.82,789.42,792.92,3102.0
2016-03-16 14:30:00,793.75,793.75,791.24,791.54,1300.0,793.75,793.75,791.24,791.54,1300.0
2016-03-16 14:40:00,792.19,794.15,792.19,793.15,2373.0,792.19,794.15,792.19,793.15,2373.0
2016-03-16 14:50:00,794.36,794.36,791.3,791.31,2204.0,794.36,794.36,791.3,791.31,2204.0
2016-03-16 15:00:00,791.21,792.95,789.92,792.56,8670.0,791.21,792.95,789.92,792.56,8670.0
2016-03-16 15:10:00,794.0,794.0,792.34,792.88,1300.0,794.0,794.0,792.34,792.88,1300.0
2016-03-16 15:20:00,792.78,793.77,791.67,793.77,2132.0,792.78,793.77,791.67,793.77,2132.0
2016-03-16 15:30:00,793.89,794.69,793.17,794.18,3604.0,793.89,794.69,793.17,794.18,3604.0
2016-03-16 15:40:00,794.34,794.6,792.75,793.23,4021.0,794.34,794.6,792.75,793.23,4021.0
2016-03-16 15:50:00,793.6,793.61,792.03,792.98,11608.0,793.6,793.61,792.03,792.98,11608.0
2016-03-17 09:30:00,792.31,792.31,787.93,787.93,4599.0,792.31,792.31,787.93,787.93,4599.0
2016-03-17 09:40:00,786.92,788.65,786.92,787.54,3800.0,786.92,788.65,786.92,787.54,3800.0
2016-03-17 09:50:00,787.35,787.39,786.3,786.75,2614.0,787.35,787.39,786.3,786.75,2614.0
2016-03-17 10:00:00,786.0,786.43,784.22,786.17,4694.0,786.0,786.43,784.22,786.17,4694.0
2016-03-17 10:10:00,785.68,785.68,782.78,782.78,3210.0,785.68,785.68,782.78,782.78,3210.0
2016-03-17 10:20:00,782.78,784.32,782.31,783.58,6510.0,782.78,784.32,782.31,783.58,6510.0
2016-03-17 10:30:00,784.06,784.25,782.63,784.25,2900.0,784.06,784.25,782.63,784.25,2900.0
2016-03-17 10:40:00,784.13,784.13,783.07,783.07,2621.0,784.13,784.13,783.07,783.07,2621.0
2016-03-17 10:50:00,783.08,783.24,781.21,782.21,3100.0,783.08,783.24,781.21,782.21,3100.0
2016-03-17 11:00:00,782.0,782.23,781.08,781.17,2610.0,782.0,782.23,781.08,781.17,2610.0
2016-03-17 11:10:00,780.1,782.71,780.1,780.66,2900.0,780.1,782.71,780.1,780.66,2900.0
2016-03-17 11:20:00,781.05,781.69,780.55,780.9,1150.0,781.05,781.69,780.55,780.9,1150.0
2016-03-17 11:30:00,781.73,782.86,780.89,780.89,3141.0,781.73,782.86,780.89,780.89,3141.0
2016-03-17 11:40:00,780.57,780.89,779.54,780.82,4220.0,780.57,780.89,779.54,780.82,4220.0
2016-03-17 11:50:00,780.67,780.73,776.25,776.72,15737.0,780.67,780.73,776.25,776.72,15737.0
2016-03-17 12:00:00,776.94,776.94,775.37,776.62,6833.0,776.94,776.94,775.37,776.62,6833.0
2016-03-17 12:10:00,777.05,778.95,775.19,777.4,6582.0,777.05,778.95,775.19,777.4,6582.0
2016-03-17 12:20:00,776.39,780.06,776.39,777.75,4000.0,776.39,780.06,776.39,777.75,4000.0
2016-03-17 12:30:00,779.0,781.0,779.0,780.86,2900.0,779.0,781.0,779.0,780.86,2900.0
2016-03-17 12:40:00,780.73,783.22,780.46,782.67,4300.0,780.73,783.22,780.46,782.67,4300.0
2016-03-17 12:50:00,782.28,784.71,781.3,782.39,11538.0,782.28,784.71,781.3,782.39,11538.0
2016-03-17 13:00:00,783.11,784.8,783.1,784.03,1892.0,783.11,784.8,783.1,784.03,1892.0
2016-03-17 13:10:00,783.7,783.8,782.61,783.11,900.0,783.7,783.8,782.61,783.11,900.0
2016-03-17 13:20:00,783.76,784.5,783.25,783.37,5103.0,783.76,784.5,783.25,783.37,5103.0
2016-03-17 13:30:00,783.38,785.14,783.38,785.14,1030.0,783.38,785.14,783.38,785.14,1030.0
2016-03-17 13:40:00,785.7,785.93,784.73,785.28,2750.0,785.7,785.93,784.73,785.28,2750.0
2016-03-17 13:50:00,784.43,784.99,783.48,784.4,23362.0,784.43,784.99,783.48,784.4,23362.0
2016-03-17 14:00:00,785.23,785.35,784.48,784.64,1298.0,785.23,785.35,784.48,784.64,1298.0
2016-03-17 14:10:00,785.98,787.01,785.85,787.01,4807.0,785.98,787.01,785.85,787.01,4807.0
2016-03-17 14:20:00,787.01,787.01,785.25,785.25,1350.0,787.01,787.01,785.25,785.25,1350.0
2016-03-17 14:30:00,785.24,785.24,784.33,784.63,5300.0,785.24,785.24,784.33,784.63,5300.0
2016-03-17 14:40:00,784.88,786.53,784.87,786.25,4672.0,784.88,786.53,784.87,786.25,4672.0
2016-03-17 14:50:00,786.05,786.17,785.02,785.25,8440.0,786.05,786.17,785.02,785.25,8440.0
2016-03-17 15:00:00,785.29,786.88,785.05,785.41,5300.0,785.29,786.88,785.05,785.41,5300.0
2016-03-17 15:10:00,785.8,786.04,785.41,785.54,3432.0,785.8,786.04,785.41,785.54,3432.0
2016-03-17 15:20:00,785.87,788.04,785.54,786.86,6086.0,785.87,788.04,785.54,786.86,6086.0
2016-03-17 15:30:00,786.86,787.22,785.46,786.46,5613.0,786.86,787.22,785.46,786.46,5613.0
2016-03-17 15:40:00,786.31,786.69,785.1,785.87,6609.0,786.31,786.69,785.1,785.87,6609.0
2016-03-17 15:50:00,786.05,786.67,784.67,784.98,11277.0,786.05,786.67,784.67,784.98,11277.0
2016-03-18 09:30:00,788.63,788.63,779.75,781.48,41799.0,788.63,788.63,779.75,781.48,41799.0
2016-03-18 09:40:00,782.99,784.89,780.69,781.81,6801.0,782.99,784.89,780.69,781.81,6801.0
2016-03-18 09:50:00,781.27,782.56,778.48,778.48,3250.0,781.27,782.56,778.48,778.48,3250.0
2016-03-18 10:00:00,780.38,781.71,777.25,778.83,5803.0,780.38,781.71,777.25,778.83,5803.0
2016-03-18 10:10:00,778.99,780.85,778.54,780.41,11119.0,778.99,780.85,778.54,780.41,11119.0
2016-03-18 10:20:00,780.24,781.69,779.8,780.59,11317.0,780.24,781.69,779.8,780.59,11317.0
2016-03-18 10:30:00,781.22,782.67,780.93,781.49,8260.0,781.22,782.67,780.93,781.49,8260.0
2016-03-18 10:40:00,780.25,782.85,780.25,782.77,9625.0,780.25,782.85,780.25,782.77,9625.0
2016-03-18 10:50:00,782.01,782.85,780.3,780.3,4651.0,782.01,782.85,780.3,780.3,4651.0
2016-03-18 11:00:00,781.61,782.42,780.81,782.42,2255.0,781.61,782.42,780.81,782.42,2255.0
2016-03-18 11:10:00,781.84,782.09,781.05,782.05,11945.0,781.84,782.09,781.05,782.05,11945.0
2016-03-18 11:20:00,781.93,782.21,780.57,780.83,7820.0,781.93,782.21,780.57,780.83,7820.0
2016-03-18 11:30:00,780.88,782.95,780.09,782.26,9529.0,780.88,782.95,780.09,782.26,9529.0
2016-03-18 11:40:00,782.79,784.26,781.8,783.63,4397.0,782.79,784.26,781.8,783.63,4397.0
2016-03-18 11:50:00,782.74,782.84,781.73,782.0,1500.0,782.74,782.84,781.73,782.0,1500.0
2016-03-18 12:00:00,782.0,784.06,782.0,783.6,2347.0,782.0,784.06,782.0,783.6,2347.0
2016-03-18 12:10:00,782.87,783.2,782.53,783.2,1400.0,782.87,783.2,782.53,783.2,1400.0
2016-03-18 12:20:00,783.01,783.96,783.01,783.69,3900.0,783.01,783.96,783.01,783.69,3900.0
2016-03-18 12:30:00,783.59,784.48,783.13,784.07,3500.0,783.59,784.48,783.13,784.07,3500.0
2016-03-18 12:40:00,783.53,784.72,783.53,784.72,3068.0,783.53,784.72,783.53,784.72,3068.0
2016-03-18 12:50:00,784.2,785.55,784.11,785.12,3250.0,784.2,785.55,784.11,785.12,3250.0
2016-03-18 13:00:00,784.48,784.7,783.88,784.69,910.0,784.48,784.7,783.88,784.69,910.0
2016-03-18 13:10:00,783.97,783.97,782.25,783.17,1895.0,783.97,783.97,782.25,783.17,1895.0
2016-03-18 13:20:00,783.14,784.31,783.14,783.85,1992.0,783.14,784.31,783.14,783.85,1992.0
2016-03-18 13:30:00,783.85,783.85,781.46,781.46,3350.0,783.85,783.85,781.46,781.46,3350.0
2016-03-18 13:40:00,781.48,781.83,781.48,781.56,2000.0,781.48,781.83,781.48,781.56,2000.0
2016-03-18 13:50:00,781.21,781.21,779.76,780.22,3000.0,781.21,781.21,779.76,780.22,3000.0
2016-03-18 14:00:00,780.25,781.39,780.25,780.85,2000.0,780.25,781.39,780.25,780.85,2000.0
2016-03-18 14:10:00,779.8,780.84,779.32,780.3,2541.0,779.8,780.84,779.32,780.3,2541.0
2016-03-18 14:20:00,780.48,780.48,779.77,779.77,1396.0,780.48,780.48,779.77,779.77,1396.0
2016-03-18 14:30:00,779.9,781.74,779.37,780.73,3761.0,779.9,781.74,779.37,780.73,3761.0
2016-03-18 14:40:00,780.2,780.48,779.12,780.15,3643.0,780.2,780.48,779.12,780.15,3643.0
2016-03-18 14:50:00,780.36,781.19,779.01,780.66,7386.0,780.36,781.19,779.01,780.66,7386.0
2016-03-18 15:00:00,780.93,782.78,780.78,782.78,4998.0,780.93,782.78,780.78,782.78,4998.0
2016-03-18 15:10:00,782.47,783.9,781.94,782.01,4114.0,782.47,783.9,781.94,782.01,4114.0
2016-03-18 15:20:00,782.1,783.98,781.47,781.47,4998.0,782.1,783.98,781.47,781.47,4998.0
2016-03-18 15:30:00,781.99,782.79,781.45,781.71,7541.0,781.99,782.79,781.45,781.71,7541.0
2016-03-18 15:40:00,781.76,783.6,781.24,782.03,13316.0,781.76,783.6,781.24,782.03,13316.0
2016-03-18 15:50:00,781.98,782.82,780.06,780.51,18935.0,781.98,782.82,780.06,780.51,18935.0
2016-03-21 09:30:00,779.08,783.91,779.08,781.25,3277.0,779.08,783.91,779.08,781.25,3277.0
2016-03-21 09:40:00,782.77,783.48,779.4,779.75,1950.0,782.77,783.48,779.4,779.75,1950.0
2016-03-21 09:50:00,780.01,781.42,779.68,781.42,2067.0,780.01,781.42,779.68,781.42,2067.0
2016-03-21 10:00:00,781.4,782.27,781.4,781.44,1200.0,781.4,782.27,781.4,781.44,1200.0
2016-03-21 10:10:00,780.24,781.83,780.09,781.56,2349.0,780.24,781.83,780.09,781.56,2349.0
2016-03-21 10:20:00,781.67,781.67,780.35,780.81,1800.0,781.67,781.67,780.35,780.81,1800.0
2016-03-21 10:30:00,781.54,782.59,780.87,782.5,2200.0,781.54,782.59,780.87,782.5,2200.0
2016-03-21 10:40:00,781.25,782.69,780.92,782.69,400.0,781.25,782.69,780.92,782.69,400.0
2016-03-21 10:50:00,781.18,782.73,781.18,782.42,2251.0,781.18,782.73,781.18,782.42,2251.0
2016-03-21 11:00:00,781.73,782.61,781.73,782.6,2467.0,781.73,782.61,781.73,782.6,2467.0
2016-03-21 11:10:00,782.48,783.87,781.95,783.8,2125.0,782.48,783.87,781.95,783.8,2125.0
2016-03-21 11:20:00,783.64,783.64,783.63,783.63,400.0,783.64,783.64,783.63,783.63,400.0
2016-03-21 11:30:00,783.6,784.76,783.18,784.75,4478.0,783.6,784.76,783.18,784.75,4478.0
2016-03-21 11:40:00,784.76,784.76,784.76,784.76,100.0,784.76,784.76,784.76,784.76,100.0
2016-03-21 11:50:00,784.5,784.5,783.67,784.0,1100.0,784.5,784.5,783.67,784.0,1100.0
2016-03-21 12:00:00,783.64,783.92,783.12,783.46,1182.0,783.64,783.92,783.12,783.46,1182.0
2016-03-21 12:10:00,783.57,783.84,782.52,782.52,1656.0,783.57,783.84,782.52,782.52,1656.0
2016-03-21 12:20:00,782.98,784.14,782.97,783.58,1900.0,782.98,784.14,782.97,783.58,1900.0
2016-03-21 12:30:00,784.49,784.49,784.46,784.46,200.0,784.49,784.49,784.46,784.46,200.0
2016-03-21 12:40:00,784.05,784.05,783.02,784.03,1012.0,784.05,784.05,783.02,784.03,1012.0
2016-03-21 12:50:00,784.03,786.34,783.86,785.45,3750.0,784.03,786.34,783.86,785.45,3750.0
2016-03-21 13:00:00,785.7,785.74,785.32,785.35,1500.0,785.7,785.74,785.32,785.35,1500.0
2016-03-21 13:10:00,785.08,786.21,785.08,786.15,1700.0,785.08,786.21,785.08,786.15,1700.0
2016-03-21 13:20:00,786.16,786.3,784.0,786.3,2500.0,786.16,786.3,784.0,786.3,2500.0
2016-03-21 13:30:00,786.41,787.32,786.41,786.47,1664.0,786.41,787.32,786.41,786.47,1664.0
2016-03-21 13:40:00,786.47,786.47,785.97,785.98,316.0,786.47,786.47,785.97,785.98,316.0
2016-03-21 13:50:00,785.36,786.11,785.0,785.36,3579.0,785.36,786.11,785.0,785.36,3579.0
2016-03-21 14:00:00,785.08,785.37,784.17,785.3,2200.0,785.08,785.37,784.17,785.3,2200.0
2016-03-21 14:10:00,785.37,785.95,785.07,785.95,1200.0,785.37,785.95,785.07,785.95,1200.0
2016-03-21 14:20:00,786.16,787.0,785.5,786.9,1500.0,786.16,787.0,785.5,786.9,1500.0
2016-03-21 14:30:00,786.14,786.98,785.17,786.54,3021.0,786.14,786.98,785.17,786.54,3021.0
2016-03-21 14:40:00,786.66,786.86,784.72,784.72,1703.0,786.66,786.86,784.72,784.72,1703.0
2016-03-21 14:50:00,785.11,786.05,785.11,786.0,1403.0,785.11,786.05,785.11,786.0,1403.0
2016-03-21 15:00:00,785.21,786.01,785.02,786.0,1600.0,785.21,786.01,785.02,786.0,1600.0
2016-03-21 15:10:00,786.11,786.36,785.64,786.09,1000.0,786.11,786.36,785.64,786.09,1000.0
2016-03-21 15:20:00,786.29,786.31,785.44,786.08,2100.0,786.29,786.31,785.44,786.08,2100.0
2016-03-21 15:30:00,785.66,786.33,785.34,785.66,4700.0,785.66,786.33,785.34,785.66,4700.0
2016-03-21 15:40:00,785.28,786.35,785.28,785.28,4347.0,785.28,786.35,785.28,785.28,4347.0
2016-03-21 15:50:00,786.22,786.79,785.39,785.49,9257.0,786.22,786.79,785.39,785.49,9257.0
2016-03-22 09:30:00,784.38,787.31,784.38,784.93,3627.0,784.38,787.31,784.38,784.93,3627.0
2016-03-22 09:40:00,784.83,787.3,784.13,784.8,12000.0,784.83,787.3,784.13,784.8,12000.0
2016-03-22 09:50:00,785.0,788.11,784.5,785.96,8067.0,785.0,788.11,784.5,785.96,8067.0
2016-03-22 10:00:00,786.98,787.91,786.98,787.65,2063.0,786.98,787.91,786.98,787.65,2063.0
2016-03-22 10:10:00,786.54,788.75,786.53,787.64,1500.0,786.54,788.75,786.53,787.64,1500.0
2016-03-22 10:20:00,788.6,788.6,788.27,788.27,310.0,788.6,788.6,788.27,788.27,310.0
2016-03-22 10:30:00,788.3,788.36,787.63,788.12,2650.0,788.3,788.36,787.63,788.12,2650.0
2016-03-22 10:40:00,788.82,788.82,787.8,788.14,800.0,788.82,788.82,787.8,788.14,800.0
2016-03-22 10:50:00,788.53,789.42,788.5,788.94,1525.0,788.53,789.42,788.5,788.94,1525.0
2016-03-22 11:00:00,788.76,789.32,788.68,788.99,3110.0,788.76,789.32,788.68,788.99,3110.0
2016-03-22 11:10:00,788.64,791.04,788.64,790.9,2118.0,788.64,791.04,788.64,790.9,2118.0
2016-03-22 11:20:00,790.9,791.95,789.39,791.4,5540.0,790.9,791.95,789.39,791.4,5540.0
2016-03-22 11:30:00,791.39,792.9,791.14,792.24,3291.0,791.39,792.9,791.14,792.24,3291.0
2016-03-22 11:40:00,792.12,794.31,791.62,793.24,4510.0,792.12,794.31,791.62,793.24,4510.0
2016-03-22 11:50:00,792.52,794.0,792.09,792.2,5329.0,792.52,794.0,792.09,792.2,5329.0
2016-03-22 12:00:00,792.7,793.57,792.48,792.7,1600.0,792.7,793.57,792.48,792.7,1600.0
2016-03-22 12:10:00,792.7,793.59,791.92,793.0,3599.0,792.7,793.59,791.92,793.0,3599.0
2016-03-22 12:20:00,792.63,793.0,791.83,792.11,4726.0,792.63,793.0,791.83,792.11,4726.0
2016-03-22 12:30:00,792.1,792.8,791.66,791.66,2280.0,792.1,792.8,791.66,791.66,2280.0
2016-03-22 12:40:00,792.01,792.04,791.44,791.44,3000.0,792.01,792.04,791.44,791.44,3000.0
2016-03-22 12:50:00,791.0,793.2,790.15,791.58,4897.0,791.0,793.2,790.15,791.58,4897.0
2016-03-22 13:00:00,791.03,792.39,790.52,790.7,5895.0,791.03,792.39,790.52,790.7,5895.0
2016-03-22 13:10:00,790.4,791.7,790.0,790.87,5104.0,790.4,791.7,790.0,790.87,5104.0
2016-03-22 13:20:00,790.6,791.92,790.6,790.8,2210.0,790.6,791.92,790.6,790.8,2210.0
2016-03-22 13:30:00,790.6,791.3,790.18,790.87,5948.0,790.6,791.3,790.18,790.87,5948.0
2016-03-22 13:40:00,790.87,790.87,789.03,789.59,3690.0,790.87,790.87,789.03,789.59,3690.0
2016-03-22 13:50:00,790.49,791.98,789.75,789.75,4008.0,790.49,791.98,789.75,789.75,4008.0
2016-03-22 14:00:00,790.62,792.39,790.49,790.69,2400.0,790.62,792.39,790.49,790.69,2400.0
2016-03-22 14:10:00,790.96,791.81,790.07,790.69,2300.0,790.96,791.81,790.07,790.69,2300.0
2016-03-22 14:20:00,790.21,791.35,789.68,789.81,2000.0,790.21,791.35,789.68,789.81,2000.0
2016-03-22 14:30:00,789.63,790.08,788.57,789.2,2978.0,789.63,790.08,788.57,789.2,2978.0
2016-03-22 14:40:00,789.51,789.51,788.5,788.85,2500.0,789.51,789.51,788.5,788.85,2500.0
2016-03-22 14:50:00,789.13,789.86,785.8,786.2,6292.0,789.13,789.86,785.8,786.2,6292.0
2016-03-22 15:00:00,785.8,786.84,785.8,786.41,3425.0,785.8,786.84,785.8,786.41,3425.0
2016-03-22 15:10:00,786.07,786.56,785.05,785.39,2250.0,786.07,786.56,785.05,785.39,2250.0
2016-03-22 15:20:00,785.44,786.66,785.44,786.66,1800.0,785.44,786.66,785.44,786.66,1800.0
2016-03-22 15:30:00,786.36,786.96,786.06,786.46,1907.0,786.36,786.96,786.06,786.46,1907.0
2016-03-22 15:40:00,786.13,786.59,785.04,786.02,5355.0,786.13,786.59,785.04,786.02,5355.0
2016-03-22 15:50:00,785.89,786.99,785.33,786.35,7984.0,785.89,786.99,785.33,786.35,7984.0
2016-03-23 09:30:00,787.53,792.74,786.18,787.89,9232.0,787.53,792.74,786.18,787.89,9232.0
2016-03-23 09:40:00,787.44,792.06,787.44,792.0,4360.0,787.44,792.06,787.44,792.0,4360.0
2016-03-23 09:50:00,789.66,793.47,789.63,792.12,8179.0,789.66,793.47,789.63,792.12,8179.0
2016-03-23 10:00:00,791.77,794.37,791.56,793.87,4251.0,791.77,794.37,791.56,793.87,4251.0
2016-03-23 10:10:00,793.87,797.47,793.87,794.46,6945.0,793.87,797.47,793.87,794.46,6945.0
2016-03-23 10:20:00,794.98,798.55,794.77,797.53,4881.0,794.98,798.55,794.77,797.53,4881.0
2016-03-23 10:30:00,797.19,800.0,796.28,796.57,9907.0,797.19,800.0,796.28,796.57,9907.0
2016-03-23 10:40:00,797.77,799.78,796.62,798.95,2000.0,797.77,799.78,796.62,798.95,2000.0
2016-03-23 10:50:00,799.47,799.47,797.45,798.03,5800.0,799.47,799.47,797.45,798.03,5800.0
2016-03-23 11:00:00,798.41,799.1,796.99,798.76,8642.0,798.41,799.1,796.99,798.76,8642.0
2016-03-23 11:10:00,798.89,798.89,797.36,797.78,5787.0,798.89,798.89,797.36,797.78,5787.0
2016-03-23 11:20:00,797.83,798.17,796.38,796.6,4600.0,797.83,798.17,796.38,796.6,4600.0
2016-03-23 11:30:00,796.45,798.02,795.95,795.95,2800.0,796.45,798.02,795.95,795.95,2800.0
2016-03-23 11:40:00,795.8,797.72,794.44,795.99,6271.0,795.8,797.72,794.44,795.99,6271.0
2016-03-23 11:50:00,795.4,795.74,794.62,794.99,900.0,795.4,795.74,794.62,794.99,900.0
2016-03-23 12:00:00,795.74,797.92,795.37,796.18,23302.0,795.74,797.92,795.37,796.18,23302.0
2016-03-23 12:10:00,795.8,798.02,795.8,798.02,2166.0,795.8,798.02,795.8,798.02,2166.0
2016-03-23 12:20:00,797.97,799.49,797.97,799.46,2467.0,797.97,799.49,797.97,799.46,2467.0
2016-03-23 12:30:00,799.53,800.79,797.62,798.0,12077.0,799.53,800.79,797.62,798.0,12077.0
2016-03-23 12:40:00,798.94,799.4,797.95,797.95,6891.0,798.94,799.4,797.95,797.95,6891.0
2016-03-23 12:50:00,799.02,799.84,798.63,799.16,3800.0,799.02,799.84,798.63,799.16,3800.0
2016-03-23 13:00:00,799.35,800.51,799.01,799.01,3700.0,799.35,800.51,799.01,799.01,3700.0
2016-03-23 13:10:00,800.0,800.66,799.1,800.01,700.0,800.0,800.66,799.1,800.01,700.0
2016-03-23 13:20:00,799.19,803.15,799.18,801.55,3028.0,799.19,803.15,799.18,801.55,3028.0
2016-03-23 13:30:00,802.47,803.91,801.0,801.0,8898.0,802.47,803.91,801.0,801.0,8898.0
2016-03-23 13:40:00,801.85,803.29,801.68,802.88,2489.0,801.85,803.29,801.68,802.88,2489.0
2016-03-23 13:50:00,802.53,804.39,802.53,804.02,2213.0,802.53,804.39,802.53,804.02,2213.0
2016-03-23 14:00:00,804.11,804.18,802.85,803.69,9419.0,804.11,804.18,802.85,803.69,9419.0
2016-03-23 14:10:00,802.62,803.38,802.62,803.38,500.0,802.62,803.38,802.62,803.38,500.0
2016-03-23 14:20:00,803.77,804.6,802.29,803.25,12801.0,803.77,804.6,802.29,803.25,12801.0
2016-03-23 14:30:00,804.13,805.0,802.14,802.14,9202.0,804.13,805.0,802.14,802.14,9202.0
2016-03-23 14:40:00,802.51,804.93,802.3,803.13,14895.0,802.51,804.93,802.3,803.13,14895.0
2016-03-23 14:50:00,802.5,803.79,801.11,802.0,5165.0,802.5,803.79,801.11,802.0,5165.0
2016-03-23 15:00:00,801.6,802.25,801.1,801.97,4602.0,801.6,802.25,801.1,801.97,4602.0
2016-03-23 15:10:00,801.99,804.69,801.88,804.2,2670.0,801.99,804.69,801.88,804.2,2670.0
2016-03-23 15:20:00,804.31,804.59,802.98,804.14,3214.0,804.31,804.59,802.98,804.14,3214.0
2016-03-23 15:30:00,804.97,807.49,804.1,807.11,10994.0,804.97,807.49,804.1,807.11,10994.0
2016-03-23 15:40:00,806.94,807.02,804.5,805.11,11309.0,806.94,807.02,804.5,805.11,11309.0
2016-03-23 15:50:00,804.62,806.77,804.4,805.13,19072.0,804.62,806.77,804.4,805.13,19072.0
2016-03-24 09:30:00,803.48,810.0,802.06,805.85,6113.0,803.48,810.0,802.06,805.85,6113.0
2016-03-24 09:40:00,805.81,807.02,803.84,803.84,2000.0,805.81,807.02,803.84,803.84,2000.0
2016-03-24 09:50:00,803.81,805.6,803.81,804.95,1500.0,803.81,805.6,803.81,804.95,1500.0
2016-03-24 10:00:00,805.0,805.96,804.33,804.71,2539.0,805.0,805.96,804.33,804.71,2539.0
2016-03-24 10:10:00,804.59,805.41,804.0,804.0,6148.0,804.59,805.41,804.0,804.0,6148.0
2016-03-24 10:20:00,804.01,804.3,802.41,802.41,7467.0,804.01,804.3,802.41,802.41,7467.0
2016-03-24 10:30:00,802.43,804.67,802.41,804.22,2850.0,802.43,804.67,802.41,804.22,2850.0
2016-03-24 10:40:00,803.36,806.01,803.36,805.78,900.0,803.36,806.01,803.36,805.78,900.0
2016-03-24 10:50:00,805.01,805.09,804.13,804.3,3652.0,805.01,805.09,804.13,804.3,3652.0
2016-03-24 11:00:00,803.96,805.02,803.96,804.84,852.0,803.96,805.02,803.96,804.84,852.0
2016-03-24 11:10:00,804.79,806.28,804.18,805.34,2668.0,804.79,806.28,804.18,805.34,2668.0
2016-03-24 11:20:00,805.19,807.89,805.0,807.47,9873.0,805.19,807.89,805.0,807.47,9873.0
2016-03-24 11:30:00,807.96,808.1,805.99,806.28,3386.0,807.96,808.1,805.99,806.28,3386.0
2016-03-24 11:40:00,806.5,806.5,804.1,804.31,700.0,806.5,806.5,804.1,804.31,700.0
2016-03-24 11:50:00,803.63,804.72,803.06,803.06,5846.0,803.63,804.72,803.06,803.06,5846.0
2016-03-24 12:00:00,803.6,804.42,803.31,804.42,1300.0,803.6,804.42,803.31,804.42,1300.0
2016-03-24 12:10:00,804.47,804.65,803.86,803.87,3060.0,804.47,804.65,803.86,803.87,3060.0
2016-03-24 12:20:00,803.51,803.92,802.95,803.19,13100.0,803.51,803.92,802.95,803.19,13100.0
2016-03-24 12:30:00,803.21,803.42,801.76,802.11,3100.0,803.21,803.42,801.76,802.11,3100.0
2016-03-24 12:40:00,801.82,801.82,800.49,801.74,4600.0,801.82,801.82,800.49,801.74,4600.0
2016-03-24 12:50:00,801.51,801.93,801.44,801.92,1600.0,801.51,801.93,801.44,801.92,1600.0
2016-03-24 13:00:00,801.61,801.61,800.53,800.9,1800.0,801.61,801.61,800.53,800.9,1800.0
2016-03-24 13:10:00,801.21,801.21,800.31,800.31,811.0,801.21,801.21,800.31,800.31,811.0
2016-03-24 13:20:00,800.21,800.21,799.28,799.28,629.0,800.21,800.21,799.28,799.28,629.0
2016-03-24 13:30:00,798.78,800.02,798.5,799.47,7730.0,798.78,800.02,798.5,799.47,7730.0
2016-03-24 13:40:00,799.2,800.71,799.0,799.96,2200.0,799.2,800.71,799.0,799.96,2200.0
2016-03-24 13:50:00,800.3,800.3,800.23,800.23,554.0,800.3,800.3,800.23,800.23,554.0
2016-03-24 14:00:00,800.15,800.15,798.94,799.54,1500.0,800.15,800.15,798.94,799.54,1500.0
2016-03-24 14:10:00,799.98,801.13,799.98,800.47,6697.0,799.98,801.13,799.98,800.47,6697.0
2016-03-24 14:20:00,801.19,802.54,801.0,802.45,1731.0,801.19,802.54,801.0,802.45,1731.0
2016-03-24 14:30:00,801.71,802.96,801.32,802.88,2000.0,801.71,802.96,801.32,802.88,2000.0
2016-03-24 14:40:00,803.19,803.71,803.19,803.71,1600.0,803.19,803.71,803.19,803.71,1600.0
2016-03-24 14:50:00,803.77,804.35,803.24,803.96,7825.0,803.77,804.35,803.24,803.96,7825.0
2016-03-24 15:00:00,803.6,804.23,802.87,803.37,9310.0,803.6,804.23,802.87,803.37,9310.0
2016-03-24 15:10:00,803.37,804.78,803.3,804.78,2490.0,803.37,804.78,803.3,804.78,2490.0
2016-03-24 15:20:00,804.53,805.27,804.53,804.74,3302.0,804.53,805.27,804.53,804.74,3302.0
2016-03-24 15:30:00,804.85,805.74,804.53,805.6,4348.0,804.85,805.74,804.53,805.6,4348.0
2016-03-24 15:40:00,805.59,805.88,804.0,804.0,5398.0,805.59,805.88,804.0,804.0,5398.0
2016-03-24 15:50:00,804.39,804.67,802.84,803.2,22290.0,804.39,804.67,802.84,803.2,22290.0
2016-03-28 09:30:00,803.78,804.11,801.1,801.1,2426.0,803.78,804.11,801.1,801.1,2426.0
2016-03-28 09:40:00,801.1,801.33,799.39,801.07,546.0,801.1,801.33,799.39,801.07,546.0
2016-03-28 09:50:00,800.35,800.35,799.5,799.74,500.0,800.35,800.35,799.5,799.74,500.0
2016-03-28 10:00:00,799.86,800.68,799.09,799.09,707.0,799.86,800.68,799.09,799.09,707.0
2016-03-28 10:10:00,799.73,800.01,797.2,797.73,3403.0,799.73,800.01,797.2,797.73,3403.0
2016-03-28 10:20:00,798.52,801.77,798.52,799.55,900.0,798.52,801.77,798.52,799.55,900.0
2016-03-28 10:30:00,799.4,800.56,798.39,798.42,2864.0,799.4,800.56,798.39,798.42,2864.0
2016-03-28 10:40:00,799.75,799.78,796.23,798.39,1704.0,799.75,799.78,796.23,798.39,1704.0
2016-03-28 10:50:00,797.06,798.22,795.87,796.39,1600.0,797.06,798.22,795.87,796.39,1600.0
2016-03-28 11:00:00,796.94,799.71,796.94,799.7,1320.0,796.94,799.71,796.94,799.7,1320.0
2016-03-28 11:10:00,799.34,800.9,799.34,800.43,2400.0,799.34,800.9,799.34,800.43,2400.0
2016-03-28 11:20:00,799.71,799.88,799.54,799.88,400.0,799.71,799.88,799.54,799.88,400.0
2016-03-28 11:30:00,799.19,801.28,799.18,801.28,1140.0,799.19,801.28,799.18,801.28,1140.0
2016-03-28 11:40:00,799.96,800.81,799.96,800.26,375.0,799.96,800.81,799.96,800.26,375.0
2016-03-28 11:50:00,800.27,801.32,800.27,801.32,600.0,800.27,801.32,800.27,801.32,600.0
2016-03-28 12:00:00,800.65,800.91,799.98,800.57,1950.0,800.65,800.91,799.98,800.57,1950.0
2016-03-28 12:10:00,799.78,800.02,799.78,799.89,500.0,799.78,800.02,799.78,799.89,500.0
2016-03-28 12:20:00,801.1,801.94,799.79,801.69,1600.0,801.1,801.94,799.79,801.69,1600.0
2016-03-28 12:30:00,801.45,802.76,800.49,801.99,9819.0,801.45,802.76,800.49,801.99,9819.0
2016-03-28 12:40:00,801.68,802.7,801.29,801.49,3100.0,801.68,802.7,801.29,801.49,3100.0
2016-03-28 12:50:00,800.96,802.9,800.96,802.15,1200.0,800.96,802.9,800.96,802.15,1200.0
2016-03-28 13:00:00,801.97,801.97,800.52,801.17,2900.0,801.97,801.97,800.52,801.17,2900.0
2016-03-28 13:10:00,802.29,802.3,801.05,801.36,3821.0,802.29,802.3,801.05,801.36,3821.0
2016-03-28 13:20:00,801.53,801.53,800.32,800.32,500.0,801.53,801.53,800.32,800.32,500.0
2016-03-28 13:30:00,802.1,802.1,801.17,801.9,2470.0,802.1,802.1,801.17,801.9,2470.0
2016-03-28 13:40:00,801.92,804.68,801.92,803.34,7600.0,801.92,804.68,801.92,803.34,7600.0
2016-03-28 13:50:00,803.92,803.92,802.92,802.93,1424.0,803.92,803.92,802.92,802.93,1424.0
2016-03-28 14:00:00,802.96,804.19,801.09,801.09,11890.0,802.96,804.19,801.09,801.09,11890.0
2016-03-28 14:10:00,801.58,802.02,800.92,800.94,4415.0,801.58,802.02,800.92,800.94,4415.0
2016-03-28 14:20:00,801.29,802.53,800.45,802.53,1700.0,801.29,802.53,800.45,802.53,1700.0
2016-03-28 14:30:00,801.6,803.06,801.6,803.06,5025.0,801.6,803.06,801.6,803.06,5025.0
2016-03-28 14:40:00,804.53,804.53,802.25,802.78,1400.0,804.53,804.53,802.25,802.78,1400.0
2016-03-28 14:50:00,802.7,802.96,801.95,802.4,5628.0,802.7,802.96,801.95,802.4,5628.0
2016-03-28 15:00:00,802.96,804.02,802.29,803.08,2900.0,802.96,804.02,802.29,803.08,2900.0
2016-03-28 15:10:00,803.11,803.28,802.56,803.28,2400.0,803.11,803.28,802.56,803.28,2400.0
2016-03-28 15:20:00,803.01,803.11,802.47,802.47,5451.0,803.01,803.11,802.47,802.47,5451.0
2016-03-28 15:30:00,802.14,803.18,801.37,801.85,4690.0,802.14,803.18,801.37,801.85,4690.0
2016-03-28 15:40:00,801.56,803.41,801.55,802.2,7313.0,801.56,803.41,801.55,802.2,7313.0
2016-03-28 15:50:00,802.17,802.17,799.08,799.83,17500.0,802.17,802.17,799.08,799.83,17500.0
2016-03-29 09:30:00,802.67,805.0,800.24,805.0,4578.0,802.67,805.0,800.24,805.0,4578.0
2016-03-29 09:40:00,805.0,805.0,801.76,801.98,9853.0,805.0,805.0,801.76,801.98,9853.0
2016-03-29 09:50:00,800.93,801.71,800.52,801.71,3800.0,800.93,801.71,800.52,801.71,3800.0
2016-03-29 10:00:00,802.42,804.22,802.42,802.66,400.0,802.42,804.22,802.42,802.66,400.0
2016-03-29 10:10:00,802.83,803.1,801.74,802.41,1707.0,802.83,803.1,801.74,802.41,1707.0
2016-03-29 10:20:00,802.46,804.31,802.01,803.25,1300.0,802.46,804.31,802.01,803.25,1300.0
2016-03-29 10:30:00,804.47,804.47,803.5,803.5,397.0,804.47,804.47,803.5,803.5,397.0
2016-03-29 10:40:00,804.18,804.18,802.08,802.08,2196.0,804.18,804.18,802.08,802.08,2196.0
2016-03-29 10:50:00,802.0,802.52,801.4,801.4,3000.0,802.0,802.52,801.4,801.4,3000.0
2016-03-29 11:00:00,801.95,802.18,798.99,798.99,1400.0,801.95,802.18,798.99,798.99,1400.0
2016-03-29 11:10:00,799.21,800.22,798.03,799.13,2300.0,799.21,800.22,798.03,799.13,2300.0
2016-03-29 11:20:00,799.69,801.61,799.21,799.58,3702.0,799.69,801.61,799.21,799.58,3702.0
2016-03-29 11:30:00,800.21,800.21,798.0,798.61,2600.0,800.21,800.21,798.0,798.61,2600.0
2016-03-29 11:40:00,798.84,798.84,797.65,797.88,1400.0,798.84,798.84,797.65,797.88,1400.0
2016-03-29 11:50:00,798.56,798.87,796.63,796.93,4149.0,798.56,798.87,796.63,796.93,4149.0
2016-03-29 12:00:00,796.9,798.77,796.66,797.4,2398.0,796.9,798.77,796.66,797.4,2398.0
2016-03-29 12:10:00,797.05,798.06,796.61,798.0,1582.0,797.05,798.06,796.61,798.0,1582.0
2016-03-29 12:20:00,798.22,801.63,797.63,799.67,5140.0,798.22,801.63,797.63,799.67,5140.0
2016-03-29 12:30:00,800.87,801.25,798.52,799.3,6706.0,800.87,801.25,798.52,799.3,6706.0
2016-03-29 12:40:00,800.59,800.94,797.11,798.17,5462.0,800.59,800.94,797.11,798.17,5462.0
2016-03-29 12:50:00,798.27,799.84,797.11,798.21,1953.0,798.27,799.84,797.11,798.21,1953.0
2016-03-29 13:00:00,798.73,800.26,798.15,799.16,8400.0,798.73,800.26,798.15,799.16,8400.0
2016-03-29 13:10:00,799.27,800.05,798.81,799.75,7113.0,799.27,800.05,798.81,799.75,7113.0
2016-03-29 13:20:00,800.0,800.11,798.21,798.58,3807.0,800.0,800.11,798.21,798.58,3807.0
2016-03-29 13:30:00,798.64,798.67,796.48,797.7,5265.0,798.64,798.67,796.48,797.7,5265.0
2016-03-29 13:40:00,797.71,799.01,797.71,798.28,6134.0,797.71,799.01,797.71,798.28,6134.0
2016-03-29 13:50:00,798.32,799.66,797.51,798.5,5550.0,798.32,799.66,797.51,798.5,5550.0
2016-03-29 14:00:00,799.11,800.67,798.97,798.97,4448.0,799.11,800.67,798.97,798.97,4448.0
2016-03-29 14:10:00,799.58,801.49,798.95,799.27,4282.0,799.58,801.49,798.95,799.27,4282.0
2016-03-29 14:20:00,800.35,801.49,799.68,801.49,2200.0,800.35,801.49,799.68,801.49,2200.0
2016-03-29 14:30:00,801.58,803.23,800.14,802.54,2800.0,801.58,803.23,800.14,802.54,2800.0
2016-03-29 14:40:00,802.54,803.03,800.95,800.95,3100.0,802.54,803.03,800.95,800.95,3100.0
2016-03-29 14:50:00,800.99,802.05,799.81,800.0,5988.0,800.99,802.05,799.81,800.0,5988.0
2016-03-29 15:00:00,800.41,801.92,799.71,801.09,6377.0,800.41,801.92,799.71,801.09,6377.0
2016-03-29 15:10:00,801.11,801.19,799.4,800.82,8792.0,801.11,801.19,799.4,800.82,8792.0
2016-03-29 15:20:00,801.09,801.14,800.62,800.69,2220.0,801.09,801.14,800.62,800.69,2220.0
2016-03-29 15:30:00,800.47,800.73,799.67,800.73,5117.0,800.47,800.73,799.67,800.73,5117.0
2016-03-29 15:40:00,800.5,800.7,798.55,798.55,11553.0,800.5,800.7,798.55,798.55,11553.0
2016-03-29 15:50:00,798.39,798.98,797.87,798.04,42875.0,798.39,798.98,797.87,798.04,42875.0
2016-03-30 09:30:00,803.0,803.0,798.33,800.35,2753.0,803.0,803.0,798.33,800.35,2753.0
2016-03-30 09:40:00,801.95,802.34,800.26,801.33,2000.0,801.95,802.34,800.26,801.33,2000.0
2016-03-30 09:50:00,800.46,800.97,797.87,797.87,3945.0,800.46,800.97,797.87,797.87,3945.0
2016-03-30 10:00:00,798.91,798.91,794.03,794.08,4211.0,798.91,798.91,794.03,794.08,4211.0
2016-03-30 10:10:00,794.8,795.33,793.56,793.56,2450.0,794.8,795.33,793.56,793.56,2450.0
2016-03-30 10:20:00,794.2,796.03,793.86,795.82,3000.0,794.2,796.03,793.86,795.82,3000.0
2016-03-30 10:30:00,795.25,795.25,792.44,793.52,5100.0,795.25,795.25,792.44,793.52,5100.0
2016-03-30 10:40:00,794.0,794.04,792.8,793.11,4327.0,794.0,794.04,792.8,793.11,4327.0
2016-03-30 10:50:00,793.79,795.68,793.58,794.46,2037.0,793.79,795.68,793.58,794.46,2037.0
2016-03-30 11:00:00,794.1,796.29,793.07,794.45,3500.0,794.1,796.29,793.07,794.45,3500.0
2016-03-30 11:10:00,794.5,795.34,793.92,795.32,1200.0,794.5,795.34,793.92,795.32,1200.0
2016-03-30 11:20:00,795.7,797.46,794.14,796.84,6977.0,795.7,797.46,794.14,796.84,6977.0
2016-03-30 11:30:00,797.18,797.49,794.9,795.88,8660.0,797.18,797.49,794.9,795.88,8660.0
2016-03-30 11:40:00,797.05,797.74,796.56,796.56,3931.0,797.05,797.74,796.56,796.56,3931.0
2016-03-30 11:50:00,797.05,797.21,795.19,796.6,5065.0,797.05,797.21,795.19,796.6,5065.0
2016-03-30 12:00:00,796.63,797.85,796.32,796.64,1800.0,796.63,797.85,796.32,796.64,1800.0
2016-03-30 12:10:00,796.89,798.12,795.4,797.35,6635.0,796.89,798.12,795.4,797.35,6635.0
2016-03-30 12:20:00,797.5,797.7,796.43,797.29,4900.0,797.5,797.7,796.43,797.29,4900.0
2016-03-30 12:30:00,797.6,798.64,797.59,798.43,2000.0,797.6,798.64,797.59,798.43,2000.0
2016-03-30 12:40:00,798.47,799.0,798.25,798.96,1673.0,798.47,799.0,798.25,798.96,1673.0
2016-03-30 12:50:00,798.48,798.86,797.01,798.53,3200.0,798.48,798.86,797.01,798.53,3200.0
2016-03-30 13:00:00,799.9,799.9,798.15,798.16,1305.0,799.9,799.9,798.15,798.16,1305.0
2016-03-30 13:10:00,797.79,799.12,797.79,799.12,700.0,797.79,799.12,797.79,799.12,700.0
2016-03-30 13:20:00,799.05,799.46,799.01,799.19,1430.0,799.05,799.46,799.01,799.19,1430.0
2016-03-30 13:30:00,799.3,799.3,799.3,799.3,100.0,799.3,799.3,799.3,799.3,100.0
2016-03-30 13:40:00,799.07,800.0,799.03,799.94,772.0,799.07,800.0,799.03,799.94,772.0
2016-03-30 13:50:00,799.55,800.14,799.17,799.23,1900.0,799.55,800.14,799.17,799.23,1900.0
2016-03-30 14:00:00,799.75,800.38,798.71,798.71,3926.0,799.75,800.38,798.71,798.71,3926.0
2016-03-30 14:10:00,799.25,799.25,797.78,798.35,2600.0,799.25,799.25,797.78,798.35,2600.0
2016-03-30 14:20:00,798.3,800.19,797.86,800.06,5200.0,798.3,800.19,797.86,800.06,5200.0
2016-03-30 14:30:00,800.66,800.8,799.29,800.57,12754.0,800.66,800.8,799.29,800.57,12754.0
2016-03-30 14:40:00,800.23,800.82,799.28,800.82,3000.0,800.23,800.82,799.28,800.82,3000.0
2016-03-30 14:50:00,801.07,801.69,800.94,801.08,4000.0,801.07,801.69,800.94,801.08,4000.0
2016-03-30 15:00:00,799.73,802.26,799.73,802.21,3525.0,799.73,802.26,799.73,802.21,3525.0
2016-03-30 15:10:00,802.84,802.87,800.8,801.97,2980.0,802.84,802.87,800.8,801.97,2980.0
2016-03-30 15:20:00,802.23,803.4,802.07,802.07,2900.0,802.23,803.4,802.07,802.07,2900.0
2016-03-30 15:30:00,802.49,802.49,801.33,801.9,5010.0,802.49,802.49,801.33,801.9,5010.0
2016-03-30 15:40:00,802.52,803.09,802.0,802.89,5928.0,802.52,803.09,802.0,802.89,5928.0
2016-03-30 15:50:00,803.07,803.55,802.0,802.79,11773.0,803.07,803.55,802.0,802.79,11773.0
2016-03-31 09:30:00,804.53,804.53,798.61,802.07,3560.0,804.53,804.53,798.61,802.07,3560.0
2016-03-31 09:40:00,798.84,800.88,798.84,800.88,200.0,798.84,800.88,798.84,800.88,200.0
2016-03-31 09:50:00,801.12,801.27,799.85,801.04,1000.0,801.12,801.27,799.85,801.04,1000.0
2016-03-31 10:00:00,799.11,800.44,797.65,798.33,2109.0,799.11,800.44,797.65,798.33,2109.0
2016-03-31 10:10:00,798.23,801.1,798.22,801.1,1700.0,798.23,801.1,798.22,801.1,1700.0
2016-03-31 10:20:00,799.4,799.92,799.36,799.92,700.0,799.4,799.92,799.36,799.92,700.0
2016-03-31 10:30:00,799.09,800.14,798.52,799.22,4875.0,799.09,800.14,798.52,799.22,4875.0
2016-03-31 10:40:00,798.83,800.42,798.83,799.46,1500.0,798.83,800.42,798.83,799.46,1500.0
2016-03-31 10:50:00,799.83,800.38,799.83,800.38,400.0,799.83,800.38,799.83,800.38,400.0
2016-03-31 11:00:00,799.65,801.15,799.65,800.24,551.0,799.65,801.15,799.65,800.24,551.0
2016-03-31 11:10:00,799.34,801.03,799.34,799.43,798.0,799.34,801.03,799.34,799.43,798.0
2016-03-31 11:20:00,799.29,799.43,798.4,798.4,1803.0,799.29,799.43,798.4,798.4,1803.0
2016-03-31 11:30:00,798.52,798.98,796.85,797.08,5700.0,798.52,798.98,796.85,797.08,5700.0
2016-03-31 11:40:00,797.77,798.61,796.85,797.35,3296.0,797.77,798.61,796.85,797.35,3296.0
2016-03-31 11:50:00,797.89,798.1,797.35,798.05,1400.0,797.89,798.1,797.35,798.05,1400.0
2016-03-31 12:00:00,798.07,798.08,798.07,798.08,300.0,798.07,798.08,798.07,798.08,300.0
2016-03-31 12:10:00,797.79,798.76,797.43,798.52,1500.0,797.79,798.76,797.43,798.52,1500.0
2016-03-31 12:20:00,798.53,798.53,797.72,798.29,1200.0,798.53,798.53,797.72,798.29,1200.0
2016-03-31 12:30:00,798.35,798.35,797.69,797.69,400.0,798.35,798.35,797.69,797.69,400.0
2016-03-31 12:40:00,797.7,797.7,797.7,797.7,100.0,797.7,797.7,797.7,797.7,100.0
2016-03-31 12:50:00,798.39,798.39,798.39,798.39,100.0,798.39,798.39,798.39,798.39,100.0
2016-03-31 13:00:00,797.21,797.88,797.2,797.88,600.0,797.21,797.88,797.2,797.88,600.0
2016-03-31 13:10:00,797.88,797.89,795.46,795.46,2900.0,797.88,797.89,795.46,795.46,2900.0
2016-03-31 13:20:00,795.71,795.71,794.72,795.1,3480.0,795.71,795.71,794.72,795.1,3480.0
2016-03-31 13:30:00,795.24,795.66,794.63,795.11,3400.0,795.24,795.66,794.63,795.11,3400.0
2016-03-31 13:40:00,795.11,795.11,793.65,794.48,2933.0,795.11,795.11,793.65,794.48,2933.0
2016-03-31 13:50:00,794.77,794.87,794.0,794.48,1900.0,794.77,794.87,794.0,794.48,1900.0
2016-03-31 14:00:00,794.46,795.2,794.26,795.2,1807.0,794.46,795.2,794.26,795.2,1807.0
2016-03-31 14:10:00,795.59,797.49,795.53,797.18,3620.0,795.59,797.49,795.53,797.18,3620.0
2016-03-31 14:20:00,796.53,796.91,794.9,794.9,1600.0,796.53,796.91,794.9,794.9,1600.0
2016-03-31 14:30:00,795.41,796.26,795.41,796.26,1400.0,795.41,796.26,795.41,796.26,1400.0
2016-03-31 14:40:00,795.79,796.11,794.78,794.81,2100.0,795.79,796.11,794.78,794.81,2100.0
2016-03-31 14:50:00,795.11,796.25,794.51,795.38,22517.0,795.11,796.25,794.51,795.38,22517.0
2016-03-31 15:00:00,795.24,795.45,794.18,794.75,1100.0,795.24,795.45,794.18,794.75,1100.0
2016-03-31 15:10:00,795.23,797.5,795.15,796.54,15287.0,795.23,797.5,795.15,796.54,15287.0
2016-03-31 15:20:00,796.38,797.38,796.38,796.71,6002.0,796.38,797.38,796.38,796.71,6002.0
2016-03-31 15:30:00,797.18,797.18,794.85,796.47,24543.0,797.18,797.18,794.85,796.47,24543.0
2016-03-31 15:40:00,795.76,797.49,794.83,796.75,15826.0,795.76,797.49,794.83,796.75,15826.0
2016-03-31 15:50:00,797.33,797.33,795.83,795.99,14239.0,797.33,797.33,795.83,795.99,14239.0
2016-04-01 09:30:00,793.97,795.42,791.92,793.21,3630.0,793.97,795.42,791.92,793.21,3630.0
2016-04-01 09:40:00,794.29,795.52,794.28,794.36,877.0,794.29,795.52,794.28,794.36,877.0
2016-04-01 09:50:00,794.82,798.8,793.51,798.5,5118.0,794.82,798.8,793.51,798.5,5118.0
2016-04-01 10:00:00,798.13,800.05,797.24,799.88,3709.0,798.13,800.05,797.24,799.88,3709.0
2016-04-01 10:10:00,800.5,801.79,800.23,801.44,5195.0,800.5,801.79,800.23,801.44,5195.0
2016-04-01 10:20:00,802.0,803.64,801.7,803.37,4710.0,802.0,803.64,801.7,803.37,4710.0
2016-04-01 10:30:00,803.19,803.98,802.98,803.45,2483.0,803.19,803.98,802.98,803.45,2483.0
2016-04-01 10:40:00,803.21,803.99,802.53,802.64,6036.0,803.21,803.99,802.53,802.64,6036.0
2016-04-01 10:50:00,802.5,804.7,802.5,804.28,4042.0,802.5,804.7,802.5,804.28,4042.0
2016-04-01 11:00:00,804.29,804.49,802.61,803.38,2830.0,804.29,804.49,802.61,803.38,2830.0
2016-04-01 11:10:00,803.76,804.2,801.92,803.61,4520.0,803.76,804.2,801.92,803.61,4520.0
2016-04-01 11:20:00,803.61,804.97,802.74,804.92,2534.0,803.61,804.97,802.74,804.92,2534.0
2016-04-01 11:30:00,804.33,805.99,804.33,805.41,4470.0,804.33,805.99,804.33,805.41,4470.0
2016-04-01 11:40:00,805.36,807.24,805.3,806.11,3125.0,805.36,807.24,805.3,806.11,3125.0
2016-04-01 11:50:00,805.47,806.92,805.13,806.92,11029.0,805.47,806.92,805.13,806.92,11029.0
2016-04-01 12:00:00,806.86,809.37,806.86,809.37,7885.0,806.86,809.37,806.86,809.37,7885.0
2016-04-01 12:10:00,808.81,808.81,806.2,806.58,13462.0,808.81,808.81,806.2,806.58,13462.0
2016-04-01 12:20:00,806.41,806.65,805.12,805.62,6097.0,806.41,806.65,805.12,805.62,6097.0
2016-04-01 12:30:00,805.12,806.01,803.54,805.29,6840.0,805.12,806.01,803.54,805.29,6840.0
2016-04-01 12:40:00,805.27,805.76,804.57,804.75,3008.0,805.27,805.76,804.57,804.75,3008.0
2016-04-01 12:50:00,804.27,805.58,802.78,804.24,2397.0,804.27,805.58,802.78,804.24,2397.0
2016-04-01 13:00:00,804.37,804.53,802.82,803.8,1800.0,804.37,804.53,802.82,803.8,1800.0
2016-04-01 13:10:00,803.8,805.32,802.98,803.78,1900.0,803.8,805.32,802.98,803.78,1900.0
2016-04-01 13:20:00,804.53,805.95,804.36,805.28,700.0,804.53,805.95,804.36,805.28,700.0
2016-04-01 13:30:00,804.02,804.64,802.88,803.88,5728.0,804.02,804.64,802.88,803.88,5728.0
2016-04-01 13:40:00,804.05,804.05,802.88,803.98,4161.0,804.05,804.05,802.88,803.98,4161.0
2016-04-01 13:50:00,803.47,804.45,802.65,804.32,2534.0,803.47,804.45,802.65,804.32,2534.0
2016-04-01 14:00:00,804.27,805.31,803.0,803.12,3100.0,804.27,805.31,803.0,803.12,3100.0
2016-04-01 14:10:00,802.66,804.92,802.66,802.84,1400.0,802.66,804.92,802.66,802.84,1400.0
2016-04-01 14:20:00,803.33,803.81,802.8,803.21,1100.0,803.33,803.81,802.8,803.21,1100.0
2016-04-01 14:30:00,803.21,804.87,802.83,804.11,3206.0,803.21,804.87,802.83,804.11,3206.0
2016-04-01 14:40:00,804.11,807.07,803.3,807.07,3454.0,804.11,807.07,803.3,807.07,3454.0
2016-04-01 14:50:00,807.34,807.34,806.01,806.01,3400.0,807.34,807.34,806.01,806.01,3400.0
2016-04-01 15:00:00,806.59,807.25,806.0,806.75,3641.0,806.59,807.25,806.0,806.75,3641.0
2016-04-01 15:10:00,806.75,807.05,805.81,806.07,5000.0,806.75,807.05,805.81,806.07,5000.0
2016-04-01 15:20:00,806.03,806.47,804.82,806.05,7436.0,806.03,806.47,804.82,806.05,7436.0
2016-04-01 15:30:00,806.09,807.18,805.51,807.17,10701.0,806.09,807.18,805.51,807.17,10701.0
2016-04-01 15:40:00,807.39,808.4,806.31,806.67,8614.0,807.39,808.4,806.31,806.67,8614.0
2016-04-01 15:50:00,806.64,807.22,805.37,805.38,13108.0,806.64,807.22,805.37,805.38,13108.0
2016-04-04 09:30:00,803.12,803.8,798.86,800.24,11020.0,803.12,803.8,798.86,800.24,11020.0
2016-04-04 09:40:00,799.85,801.19,798.35,798.35,4815.0,799.85,801.19,798.35,798.35,4815.0
2016-04-04 09:50:00,797.4,800.54,796.71,799.18,6137.0,797.4,800.54,796.71,799.18,6137.0
2016-04-04 10:00:00,799.17,799.8,796.41,796.41,4125.0,799.17,799.8,796.41,796.41,4125.0
2016-04-04 10:10:00,796.29,797.62,795.62,795.91,3051.0,796.29,797.62,795.62,795.91,3051.0
2016-04-04 10:20:00,795.29,797.71,795.29,796.0,7430.0,795.29,797.71,795.29,796.0,7430.0
2016-04-04 10:30:00,795.1,795.83,793.01,793.65,4456.0,795.1,795.83,793.01,793.65,4456.0
2016-04-04 10:40:00,793.75,793.75,791.5,791.78,5223.0,793.75,793.75,791.5,791.78,5223.0
2016-04-04 10:50:00,791.76,791.76,790.35,791.09,4147.0,791.76,791.76,790.35,791.09,4147.0
2016-04-04 11:00:00,790.86,790.86,788.86,789.19,4632.0,790.86,790.86,788.86,789.19,4632.0
2016-04-04 11:10:00,788.89,789.06,787.03,788.0,2863.0,788.89,789.06,787.03,788.0,2863.0
2016-04-04 11:20:00,787.67,788.87,787.59,788.37,1600.0,787.67,788.87,787.59,788.37,1600.0
2016-04-04 11:30:00,788.64,790.95,788.42,790.46,1685.0,788.64,790.95,788.42,790.46,1685.0
2016-04-04 11:40:00,790.5,790.64,788.84,789.1,3300.0,790.5,790.64,788.84,789.1,3300.0
2016-04-04 11:50:00,789.13,789.15,787.88,787.88,1300.0,789.13,789.15,787.88,787.88,1300.0
2016-04-04 12:00:00,789.38,791.16,789.37,789.89,4383.0,789.38,791.16,789.37,789.89,4383.0
2016-04-04 12:10:00,790.98,791.0,790.08,791.0,2391.0,790.98,791.0,790.08,791.0,2391.0
2016-04-04 12:20:00,791.35,791.35,789.0,790.96,5470.0,791.35,791.35,789.0,790.96,5470.0
2016-04-04 12:30:00,790.19,790.78,790.16,790.75,2000.0,790.19,790.78,790.16,790.75,2000.0
2016-04-04 12:40:00,790.53,792.72,790.2,791.37,11300.0,790.53,792.72,790.2,791.37,11300.0
2016-04-04 12:50:00,791.7,792.53,791.01,791.58,1680.0,791.7,792.53,791.01,791.58,1680.0
2016-04-04 13:00:00,790.7,791.15,790.7,791.08,500.0,790.7,791.15,790.7,791.08,500.0
2016-04-04 13:10:00,790.76,790.88,789.44,789.6,1759.0,790.76,790.88,789.44,789.6,1759.0
2016-04-04 13:20:00,789.66,791.76,789.66,791.76,2000.0,789.66,791.76,789.66,791.76,2000.0
2016-04-04 13:30:00,791.81,791.81,790.44,790.44,619.0,791.81,791.81,790.44,790.44,619.0
2016-04-04 13:40:00,790.38,792.63,790.38,792.63,2265.0,790.38,792.63,790.38,792.63,2265.0
2016-04-04 13:50:00,791.9,792.54,791.51,791.51,1650.0,791.9,792.54,791.51,791.51,1650.0
2016-04-04 14:00:00,792.03,792.87,790.52,791.51,4189.0,792.03,792.87,790.52,791.51,4189.0
2016-04-04 14:10:00,791.18,792.74,790.64,791.56,5209.0,791.18,792.74,790.64,791.56,5209.0
2016-04-04 14:20:00,791.56,791.56,790.3,790.3,5017.0,791.56,791.56,790.3,790.3,5017.0
2016-04-04 14:30:00,790.5,791.33,789.88,789.88,2599.0,790.5,791.33,789.88,789.88,2599.0
2016-04-04 14:40:00,790.81,791.05,790.18,790.84,2984.0,790.81,791.05,790.18,790.84,2984.0
2016-04-04 14:50:00,790.54,790.92,789.8,790.6,2602.0,790.54,790.92,789.8,790.6,2602.0
2016-04-04 15:00:00,790.97,792.84,790.5,791.55,1122.0,790.97,792.84,790.5,791.55,1122.0
2016-04-04 15:10:00,792.08,792.67,791.96,792.04,1836.0,792.08,792.67,791.96,792.04,1836.0
2016-04-04 15:20:00,791.77,792.18,791.46,791.76,2625.0,791.77,792.18,791.46,791.76,2625.0
2016-04-04 15:30:00,791.21,793.35,791.21,792.4,6000.0,791.21,793.35,791.21,792.4,6000.0
2016-04-04 15:40:00,792.69,793.71,792.39,793.31,8549.0,792.69,793.71,792.39,793.31,8549.0
2016-04-04 15:50:00,793.5,794.0,791.5,791.91,19274.0,793.5,794.0,791.5,791.91,19274.0
2016-04-05 09:30:00,789.62,791.34,789.62,789.89,1313.0,789.62,791.34,789.62,789.89,1313.0
2016-04-05 09:40:00,790.73,790.76,789.0,790.21,1821.0,790.73,790.76,789.0,790.21,1821.0
2016-04-05 09:50:00,790.35,791.84,790.07,790.97,2100.0,790.35,791.84,790.07,790.97,2100.0
2016-04-05 10:00:00,790.59,792.99,790.46,790.74,12700.0,790.59,792.99,790.46,790.74,12700.0
2016-04-05 10:10:00,790.26,791.93,789.24,790.74,10353.0,790.26,791.93,789.24,790.74,10353.0
2016-04-05 10:20:00,790.47,790.47,789.08,789.18,1938.0,790.47,790.47,789.08,789.18,1938.0
2016-04-05 10:30:00,788.67,788.72,787.43,787.53,4500.0,788.67,788.72,787.43,787.53,4500.0
2016-04-05 10:40:00,788.09,789.92,787.07,789.92,4197.0,788.09,789.92,787.07,789.92,4197.0
2016-04-05 10:50:00,788.82,788.82,787.02,788.22,1724.0,788.82,788.82,787.02,788.22,1724.0
2016-04-05 11:00:00,786.53,790.05,786.53,789.21,3217.0,786.53,790.05,786.53,789.21,3217.0
2016-04-05 11:10:00,787.71,790.37,787.25,790.17,2572.0,787.71,790.37,787.25,790.17,2572.0
2016-04-05 11:20:00,790.08,791.1,789.68,790.1,5325.0,790.08,791.1,789.68,790.1,5325.0
2016-04-05 11:30:00,789.45,790.22,788.18,789.18,1767.0,789.45,790.22,788.18,789.18,1767.0
2016-04-05 11:40:00,789.31,790.05,788.41,789.09,1400.0,789.31,790.05,788.41,789.09,1400.0
2016-04-05 11:50:00,788.58,790.1,787.6,790.1,2800.0,788.58,790.1,787.6,790.1,2800.0
2016-04-05 12:00:00,790.1,791.42,788.02,788.02,3200.0,790.1,791.42,788.02,788.02,3200.0
2016-04-05 12:10:00,789.3,789.89,788.17,789.42,2193.0,789.3,789.89,788.17,789.42,2193.0
2016-04-05 12:20:00,788.43,790.26,788.43,790.26,5183.0,788.43,790.26,788.43,790.26,5183.0
2016-04-05 12:30:00,790.23,790.45,789.35,789.35,3300.0,790.23,790.45,789.35,789.35,3300.0
2016-04-05 12:40:00,789.13,790.59,789.13,790.59,5000.0,789.13,790.59,789.13,790.59,5000.0
2016-04-05 12:50:00,789.81,790.98,788.96,790.45,3107.0,789.81,790.98,788.96,790.45,3107.0
2016-04-05 13:00:00,789.65,790.82,789.3,789.4,7642.0,789.65,790.82,789.3,789.4,7642.0
2016-04-05 13:10:00,790.23,790.91,788.27,790.6,9999.0,790.23,790.91,788.27,790.6,9999.0
2016-04-05 13:20:00,790.76,791.78,790.44,791.57,4809.0,790.76,791.78,790.44,791.57,4809.0
2016-04-05 13:30:00,790.89,791.73,790.2,791.31,2000.0,790.89,791.73,790.2,791.31,2000.0
2016-04-05 13:40:00,790.94,791.59,790.43,790.98,5611.0,790.94,791.59,790.43,790.98,5611.0
2016-04-05 13:50:00,790.82,791.91,790.78,791.47,5844.0,790.82,791.91,790.78,791.47,5844.0
2016-04-05 14:00:00,792.02,792.02,789.57,790.67,11607.0,792.02,792.02,789.57,790.67,11607.0
2016-04-05 14:10:00,790.08,791.01,790.08,791.01,1300.0,790.08,791.01,790.08,791.01,1300.0
2016-04-05 14:20:00,790.65,791.91,790.31,790.54,6309.0,790.65,791.91,790.31,790.54,6309.0
2016-04-05 14:30:00,791.08,791.86,790.44,790.78,6400.0,791.08,791.86,790.44,790.78,6400.0
2016-04-05 14:40:00,790.84,791.36,790.17,791.08,5740.0,790.84,791.36,790.17,791.08,5740.0
2016-04-05 14:50:00,791.03,791.08,790.6,790.72,2600.0,791.03,791.08,790.6,790.72,2600.0
2016-04-05 15:00:00,791.18,791.2,790.0,790.0,2200.0,791.18,791.2,790.0,790.0,2200.0
2016-04-05 15:10:00,790.17,790.77,789.96,790.57,5100.0,790.17,790.77,789.96,790.57,5100.0
2016-04-05 15:20:00,790.8,791.08,790.0,790.16,3500.0,790.8,791.08,790.0,790.16,3500.0
2016-04-05 15:30:00,790.55,791.36,789.64,789.81,11943.0,790.55,791.36,789.64,789.81,11943.0
2016-04-05 15:40:00,789.77,790.46,788.76,789.12,7400.0,789.77,790.46,788.76,789.12,7400.0
2016-04-05 15:50:00,789.6,789.65,786.48,788.17,15234.0,789.6,789.65,786.48,788.17,15234.0
2016-04-06 09:30:00,786.29,787.09,785.0,786.01,4703.0,786.29,787.09,785.0,786.01,4703.0
2016-04-06 09:40:00,787.19,787.19,785.0,785.0,720.0,787.19,787.19,785.0,785.0,720.0
2016-04-06 09:50:00,785.0,786.25,784.23,784.78,3220.0,785.0,786.25,784.23,784.78,3220.0
2016-04-06 10:00:00,784.81,787.01,784.8,785.51,1175.0,784.81,787.01,784.8,785.51,1175.0
2016-04-06 10:10:00,785.55,786.48,783.33,783.33,2570.0,785.55,786.48,783.33,783.33,2570.0
2016-04-06 10:20:00,783.14,784.94,783.14,784.77,3021.0,783.14,784.94,783.14,784.77,3021.0
2016-04-06 10:30:00,784.74,785.57,784.21,784.96,10939.0,784.74,785.57,784.21,784.96,10939.0
2016-04-06 10:40:00,785.6,787.53,785.6,786.8,1300.0,785.6,787.53,785.6,786.8,1300.0
2016-04-06 10:50:00,787.5,787.81,786.93,786.93,600.0,787.5,787.81,786.93,786.93,600.0
2016-04-06 11:00:00,787.5,787.77,785.86,785.86,9200.0,787.5,787.77,785.86,785.86,9200.0
2016-04-06 11:10:00,786.36,786.61,785.81,786.61,400.0,786.36,786.61,785.81,786.61,400.0
2016-04-06 11:20:00,786.5,786.74,785.9,786.45,628.0,786.5,786.74,785.9,786.45,628.0
2016-04-06 11:30:00,786.89,787.07,784.77,784.89,2300.0,786.89,787.07,784.77,784.89,2300.0
2016-04-06 11:40:00,784.3,785.24,783.97,784.38,3200.0,784.3,785.24,783.97,784.38,3200.0
2016-04-06 11:50:00,784.39,784.7,783.19,783.4,6679.0,784.39,784.7,783.19,783.4,6679.0
2016-04-06 12:00:00,783.0,783.58,782.81,783.58,1000.0,783.0,783.58,782.81,783.58,1000.0
2016-04-06 12:10:00,784.01,784.01,782.98,783.5,2300.0,784.01,784.01,782.98,783.5,2300.0
2016-04-06 12:20:00,783.86,783.94,783.18,783.41,4800.0,783.86,783.94,783.18,783.41,4800.0
2016-04-06 12:30:00,783.81,784.66,783.68,784.57,2600.0,783.81,784.66,783.68,784.57,2600.0
2016-04-06 12:40:00,784.1,784.42,783.45,783.7,2100.0,784.1,784.42,783.45,783.7,2100.0
2016-04-06 12:50:00,783.79,784.55,783.7,783.7,3038.0,783.79,784.55,783.7,783.7,3038.0
2016-04-06 13:00:00,783.84,784.88,783.56,784.88,1100.0,783.84,784.88,783.56,784.88,1100.0
2016-04-06 13:10:00,784.94,785.52,784.09,784.09,700.0,784.94,785.52,784.09,784.09,700.0
2016-04-06 13:20:00,785.01,786.52,785.01,786.52,800.0,785.01,786.52,785.01,786.52,800.0
2016-04-06 13:30:00,786.85,787.23,785.0,787.2,4639.0,786.85,787.23,785.0,787.2,4639.0
2016-04-06 13:40:00,787.56,788.12,787.42,787.97,753.0,787.56,788.12,787.42,787.97,753.0
2016-04-06 13:50:00,787.24,787.81,785.5,785.6,2100.0,787.24,787.81,785.5,785.6,2100.0
2016-04-06 14:00:00,786.03,786.27,784.0,784.02,4773.0,786.03,786.27,784.0,784.02,4773.0
2016-04-06 14:10:00,783.79,785.24,783.45,785.24,1770.0,783.79,785.24,783.45,785.24,1770.0
2016-04-06 14:20:00,785.24,785.24,785.24,785.24,0.0,785.24,785.24,785.24,785.24,0.0
2016-04-06 14:30:00,785.21,785.26,784.66,784.81,10917.0,785.21,785.26,784.66,784.81,10917.0
2016-04-06 14:40:00,784.86,786.18,784.86,786.17,4100.0,784.86,786.18,784.86,786.17,4100.0
2016-04-06 14:50:00,786.01,786.98,786.01,786.31,3274.0,786.01,786.98,786.01,786.31,3274.0
2016-04-06 15:00:00,787.65,790.36,786.33,790.36,4088.0,787.65,790.36,786.33,790.36,4088.0
2016-04-06 15:10:00,789.47,789.74,787.63,789.74,5566.0,789.47,789.74,787.63,789.74,5566.0
2016-04-06 15:20:00,789.64,790.0,789.41,789.62,4505.0,789.64,790.0,789.41,789.62,4505.0
2016-04-06 15:30:00,789.57,789.86,788.83,789.44,5215.0,789.57,789.86,788.83,789.44,5215.0
2016-04-06 15:40:00,789.13,790.25,788.84,790.03,9272.0,789.13,790.25,788.84,790.03,9272.0
2016-04-06 15:50:00,790.1,790.1,788.22,789.15,9759.0,790.1,790.1,788.22,789.15,9759.0
2016-04-07 09:30:00,787.19,788.93,786.14,786.68,10541.0,787.19,788.93,786.14,786.68,10541.0
2016-04-07 09:40:00,786.2,788.13,785.5,787.12,4800.0,786.2,788.13,785.5,787.12,4800.0
2016-04-07 09:50:00,787.11,787.47,786.25,787.15,1504.0,787.11,787.47,786.25,787.15,1504.0
2016-04-07 10:00:00,787.24,790.0,787.0,790.0,4060.0,787.24,790.0,787.0,790.0,4060.0
2016-04-07 10:10:00,789.52,789.52,784.95,784.95,1500.0,789.52,789.52,784.95,784.95,1500.0
2016-04-07 10:20:00,784.75,785.0,782.53,783.26,1500.0,784.75,785.0,782.53,783.26,1500.0
2016-04-07 10:30:00,782.89,785.0,782.89,784.55,1195.0,782.89,785.0,782.89,784.55,1195.0
2016-04-07 10:40:00,784.13,784.13,782.52,782.65,2736.0,784.13,784.13,782.52,782.65,2736.0
2016-04-07 10:50:00,782.73,784.42,782.72,784.26,4105.0,782.73,784.42,782.72,784.26,4105.0
2016-04-07 11:00:00,784.0,784.0,781.98,782.01,1400.0,784.0,784.0,781.98,782.01,1400.0
2016-04-07 11:10:00,781.43,783.48,781.0,781.82,6995.0,781.43,783.48,781.0,781.82,6995.0
2016-04-07 11:20:00,782.12,783.14,781.95,783.14,1300.0,782.12,783.14,781.95,783.14,1300.0
2016-04-07 11:30:00,783.26,786.29,782.88,785.62,2127.0,783.26,786.29,782.88,785.62,2127.0
2016-04-07 11:40:00,785.54,785.92,784.54,784.54,400.0,785.54,785.92,784.54,784.54,400.0
2016-04-07 11:50:00,784.55,784.71,783.03,783.03,3641.0,784.55,784.71,783.03,783.03,3641.0
2016-04-07 12:00:00,782.69,784.05,782.69,783.18,2489.0,782.69,784.05,782.69,783.18,2489.0
2016-04-07 12:10:00,782.9,785.23,782.55,784.07,2710.0,782.9,785.23,782.55,784.07,2710.0
2016-04-07 12:20:00,784.37,784.95,783.84,784.08,6168.0,784.37,784.95,783.84,784.08,6168.0
2016-04-07 12:30:00,784.02,785.18,782.7,784.05,7548.0,784.02,785.18,782.7,784.05,7548.0
2016-04-07 12:40:00,784.05,784.05,784.05,784.05,0.0,784.05,784.05,784.05,784.05,0.0
2016-04-07 12:50:00,784.3,786.02,784.15,785.73,2619.0,784.3,786.02,784.15,785.73,2619.0
2016-04-07 13:00:00,785.95,786.25,785.73,786.1,1732.0,785.95,786.25,785.73,786.1,1732.0
2016-04-07 13:10:00,785.72,786.46,785.55,786.1,2102.0,785.72,786.46,785.55,786.1,2102.0
2016-04-07 13:20:00,786.08,786.08,786.03,786.07,490.0,786.08,786.08,786.03,786.07,490.0
2016-04-07 13:30:00,785.82,786.5,785.38,785.93,5713.0,785.82,786.5,785.38,785.93,5713.0
2016-04-07 13:40:00,785.96,786.18,783.21,783.22,6945.0,785.96,786.18,783.21,783.22,6945.0
2016-04-07 13:50:00,782.48,782.48,781.36,781.79,2500.0,782.48,782.48,781.36,781.79,2500.0
2016-04-07 14:00:00,781.78,783.01,781.78,782.11,3300.0,781.78,783.01,781.78,782.11,3300.0
2016-04-07 14:10:00,782.12,782.13,781.29,781.29,1200.0,782.12,782.13,781.29,781.29,1200.0
2016-04-07 14:20:00,781.89,783.5,781.85,783.5,1302.0,781.89,783.5,781.85,783.5,1302.0
2016-04-07 14:30:00,783.71,783.71,783.04,783.71,1800.0,783.71,783.71,783.04,783.71,1800.0
2016-04-07 14:40:00,783.67,783.67,782.1,782.13,5900.0,783.67,783.67,782.1,782.13,5900.0
2016-04-07 14:50:00,781.96,782.82,781.65,782.19,4712.0,781.96,782.82,781.65,782.19,4712.0
2016-04-07 15:00:00,782.31,785.26,782.31,785.08,7649.0,782.31,785.26,782.31,785.08,7649.0
2016-04-07 15:10:00,785.25,786.24,784.7,784.7,7973.0,785.25,786.24,784.7,784.7,7973.0
2016-04-07 15:20:00,784.8,787.09,784.06,785.77,5511.0,784.8,787.09,784.06,785.77,5511.0
2016-04-07 15:30:00,786.1,786.3,782.36,783.32,11148.0,786.1,786.3,782.36,783.32,11148.0
2016-04-07 15:40:00,783.22,784.73,783.22,784.18,3700.0,783.22,784.73,783.22,784.18,3700.0
2016-04-07 15:50:00,783.85,785.17,783.03,784.93,8162.0,783.85,785.17,783.03,784.93,8162.0
2016-04-08 09:30:00,786.24,786.24,780.2,782.02,8688.0,786.24,786.24,780.2,782.02,8688.0
2016-04-08 09:40:00,781.18,781.82,779.32,780.0,5179.0,781.18,781.82,779.32,780.0,5179.0
2016-04-08 09:50:00,779.48,782.47,778.21,782.04,1500.0,779.48,782.47,778.21,782.04,1500.0
2016-04-08 10:00:00,781.29,781.9,778.71,778.89,4640.0,781.29,781.9,778.71,778.89,4640.0
2016-04-08 10:10:00,778.1,779.88,778.1,779.55,10395.0,778.1,779.88,778.1,779.55,10395.0
2016-04-08 10:20:00,778.99,778.99,777.8,777.8,1200.0,778.99,778.99,777.8,777.8,1200.0
2016-04-08 10:30:00,777.35,777.93,776.85,777.69,5235.0,777.35,777.93,776.85,777.69,5235.0
2016-04-08 10:40:00,777.7,779.62,777.65,778.86,14014.0,777.7,779.62,777.65,778.86,14014.0
2016-04-08 10:50:00,779.27,780.03,778.83,779.76,10275.0,779.27,780.03,778.83,779.76,10275.0
2016-04-08 11:00:00,779.49,780.42,778.98,780.42,3020.0,779.49,780.42,778.98,780.42,3020.0
2016-04-08 11:10:00,780.51,780.9,779.32,779.61,3355.0,780.51,780.9,779.32,779.61,3355.0
2016-04-08 11:20:00,780.3,780.3,779.02,779.21,2979.0,780.3,780.3,779.02,779.21,2979.0
2016-04-08 11:30:00,779.8,780.02,778.65,779.54,3780.0,779.8,780.02,778.65,779.54,3780.0
2016-04-08 11:40:00,779.5,779.7,778.5,778.5,3600.0,779.5,779.7,778.5,778.5,3600.0
2016-04-08 11:50:00,779.3,779.85,779.3,779.42,400.0,779.3,779.85,779.3,779.42,400.0
2016-04-08 12:00:00,780.08,781.3,779.8,780.15,9608.0,780.08,781.3,779.8,780.15,9608.0
2016-04-08 12:10:00,780.06,780.06,779.02,779.68,3800.0,780.06,780.06,779.02,779.68,3800.0
2016-04-08 12:20:00,779.68,779.93,778.0,778.38,2643.0,779.68,779.93,778.0,778.38,2643.0
2016-04-08 12:30:00,778.5,780.16,777.9,780.14,4200.0,778.5,780.16,777.9,780.14,4200.0
2016-04-08 12:40:00,779.81,780.64,779.81,780.32,1374.0,779.81,780.64,779.81,780.32,1374.0
2016-04-08 12:50:00,781.07,781.52,780.49,780.49,1635.0,781.07,781.52,780.49,780.49,1635.0
2016-04-08 13:00:00,780.48,780.49,780.0,780.33,501.0,780.48,780.49,780.0,780.33,501.0
2016-04-08 13:10:00,780.1,780.89,779.45,779.9,1950.0,780.1,780.89,779.45,779.9,1950.0
2016-04-08 13:20:00,779.88,781.53,779.88,781.0,1100.0,779.88,781.53,779.88,781.0,1100.0
2016-04-08 13:30:00,780.64,781.56,780.17,780.29,5507.0,780.64,781.56,780.17,780.29,5507.0
2016-04-08 13:40:00,780.29,780.29,780.29,780.29,0.0,780.29,780.29,780.29,780.29,0.0
2016-04-08 13:50:00,781.05,781.21,781.05,781.21,723.0,781.05,781.21,781.05,781.21,723.0
2016-04-08 14:00:00,781.7,783.78,781.37,783.28,3610.0,781.7,783.78,781.37,783.28,3610.0
2016-04-08 14:10:00,783.71,784.4,782.54,782.54,4525.0,783.71,784.4,782.54,782.54,4525.0
2016-04-08 14:20:00,782.6,783.2,781.94,782.82,2945.0,782.6,783.2,781.94,782.82,2945.0
2016-04-08 14:30:00,783.39,784.05,783.11,783.11,900.0,783.39,784.05,783.11,783.11,900.0
2016-04-08 14:40:00,784.0,784.03,782.73,782.73,2582.0,784.0,784.03,782.73,782.73,2582.0
2016-04-08 14:50:00,782.65,782.66,781.68,782.53,2096.0,782.65,782.66,781.68,782.53,2096.0
2016-04-08 15:00:00,782.87,782.95,781.6,781.6,2598.0,782.87,782.95,781.6,781.6,2598.0
2016-04-08 15:10:00,781.47,782.96,781.47,782.09,4591.0,781.47,782.96,781.47,782.09,4591.0
2016-04-08 15:20:00,782.03,784.23,781.99,784.04,14297.0,782.03,784.23,781.99,784.04,14297.0
2016-04-08 15:30:00,783.98,784.28,782.4,783.91,3850.0,783.98,784.28,782.4,783.91,3850.0
2016-04-08 15:40:00,783.05,784.32,782.6,784.06,4900.0,783.05,784.32,782.6,784.06,4900.0
2016-04-08 15:50:00,784.06,784.06,782.54,783.24,12194.0,784.06,784.06,782.54,783.24,12194.0
2016-04-11 09:30:00,782.73,786.41,781.89,781.89,3772.0,782.73,786.41,781.89,781.89,3772.0
2016-04-11 09:40:00,783.18,783.96,781.5,783.96,700.0,783.18,783.96,781.5,783.96,700.0
2016-04-11 09:50:00,781.63,782.0,780.49,780.54,800.0,781.63,782.0,780.49,780.54,800.0
2016-04-11 10:00:00,780.77,782.65,780.61,782.47,2200.0,780.77,782.65,780.61,782.47,2200.0
2016-04-11 10:10:00,782.99,784.35,782.98,783.51,5700.0,782.99,784.35,782.98,783.51,5700.0
2016-04-11 10:20:00,784.06,784.06,781.14,781.95,990.0,784.06,784.06,781.14,781.95,990.0
2016-04-11 10:30:00,782.49,782.49,779.26,780.0,11500.0,782.49,782.49,779.26,780.0,11500.0
2016-04-11 10:40:00,779.99,779.99,773.01,774.67,10730.0,779.99,779.99,773.01,774.67,10730.0
2016-04-11 10:50:00,774.8,775.99,773.63,773.64,4051.0,774.8,775.99,773.63,773.64,4051.0
2016-04-11 11:00:00,773.06,774.48,772.33,773.95,3400.0,773.06,774.48,772.33,773.95,3400.0
2016-04-11 11:10:00,773.6,774.2,772.22,774.2,4910.0,773.6,774.2,772.22,774.2,4910.0
2016-04-11 11:20:00,774.11,775.72,774.11,774.43,3298.0,774.11,775.72,774.11,774.43,3298.0
2016-04-11 11:30:00,775.97,776.2,774.21,776.18,3800.0,775.97,776.2,774.21,776.18,3800.0
2016-04-11 11:40:00,775.5,776.19,774.85,774.88,1340.0,775.5,776.19,774.85,774.88,1340.0
2016-04-11 11:50:00,775.0,776.55,775.0,776.55,1006.0,775.0,776.55,775.0,776.55,1006.0
2016-04-11 12:00:00,778.19,778.19,776.72,777.24,2400.0,778.19,778.19,776.72,777.24,2400.0
2016-04-11 12:10:00,775.83,777.0,775.83,776.15,1600.0,775.83,777.0,775.83,776.15,1600.0
2016-04-11 12:20:00,777.85,777.85,776.36,777.5,1686.0,777.85,777.85,776.36,777.5,1686.0
2016-04-11 12:30:00,777.8,777.92,775.91,776.21,3956.0,777.8,777.92,775.91,776.21,3956.0
2016-04-11 12:40:00,776.86,777.83,776.86,777.61,1756.0,776.86,777.83,776.86,777.61,1756.0
2016-04-11 12:50:00,777.3,778.5,777.3,777.42,5027.0,777.3,778.5,777.3,777.42,5027.0
2016-04-11 13:00:00,777.45,778.13,776.55,777.76,3678.0,777.45,778.13,776.55,777.76,3678.0
2016-04-11 13:10:00,778.49,778.5,775.86,777.1,2665.0,778.49,778.5,775.86,777.1,2665.0
2016-04-11 13:20:00,776.9,777.66,776.15,777.0,4200.0,776.9,777.66,776.15,777.0,4200.0
2016-04-11 13:30:00,777.23,777.75,776.82,777.3,1600.0,777.23,777.75,776.82,777.3,1600.0
2016-04-11 13:40:00,776.73,777.79,775.58,776.08,2800.0,776.73,777.79,775.58,776.08,2800.0
2016-04-11 13:50:00,776.87,776.87,775.7,776.01,1000.0,776.87,776.87,775.7,776.01,1000.0
2016-04-11 14:00:00,776.47,777.92,775.15,775.15,1700.0,776.47,777.92,775.15,775.15,1700.0
2016-04-11 14:10:00,775.4,776.71,775.37,776.29,2795.0,775.4,776.71,775.37,776.29,2795.0
2016-04-11 14:20:00,776.96,778.3,775.98,776.28,2501.0,776.96,778.3,775.98,776.28,2501.0
2016-04-11 14:30:00,776.8,777.98,775.79,777.79,3289.0,776.8,777.98,775.79,777.79,3289.0
2016-04-11 14:40:00,777.57,777.57,776.3,777.36,2290.0,777.57,777.57,776.3,777.36,2290.0
2016-04-11 14:50:00,776.73,778.0,776.73,777.6,2697.0,776.73,778.0,776.73,777.6,2697.0
2016-04-11 15:00:00,777.21,777.78,776.62,776.93,3500.0,777.21,777.78,776.62,776.93,3500.0
2016-04-11 15:10:00,777.28,777.65,776.57,777.3,4442.0,777.28,777.65,776.57,777.3,4442.0
2016-04-11 15:20:00,777.21,777.27,776.11,776.18,5111.0,777.21,777.27,776.11,776.18,5111.0
2016-04-11 15:30:00,775.94,776.81,775.2,775.55,3400.0,775.94,776.81,775.2,775.55,3400.0
2016-04-11 15:40:00,775.61,776.37,774.51,774.52,6700.0,775.61,776.37,774.51,774.52,6700.0
2016-04-11 15:50:00,774.32,774.57,772.88,773.8,11642.0,774.32,774.57,772.88,773.8,11642.0
2016-04-12 09:30:00,774.12,775.47,772.55,772.56,2644.0,774.12,775.47,772.55,772.56,2644.0
2016-04-12 09:40:00,775.44,775.44,771.9,775.28,2255.0,775.44,775.44,771.9,775.28,2255.0
2016-04-12 09:50:00,774.23,775.89,772.76,773.82,2440.0,774.23,775.89,772.76,773.82,2440.0
2016-04-12 10:00:00,772.75,773.45,771.01,771.01,3700.0,772.75,773.45,771.01,771.01,3700.0
2016-04-12 10:10:00,770.5,771.49,769.8,770.88,4337.0,770.5,771.49,769.8,770.88,4337.0
2016-04-12 10:20:00,770.82,771.7,770.11,771.62,2290.0,770.82,771.7,770.11,771.62,2290.0
2016-04-12 10:30:00,772.51,774.49,771.68,772.61,2800.0,772.51,774.49,771.68,772.61,2800.0
2016-04-12 10:40:00,769.79,770.51,769.79,769.85,700.0,769.79,770.51,769.79,769.85,700.0
2016-04-12 10:50:00,770.61,774.15,770.61,774.08,1650.0,770.61,774.15,770.61,774.08,1650.0
2016-04-12 11:00:00,773.98,773.98,771.16,771.17,600.0,773.98,773.98,771.16,771.17,600.0
2016-04-12 11:10:00,773.65,773.65,770.09,771.03,900.0,773.65,773.65,770.09,771.03,900.0
2016-04-12 11:20:00,771.02,771.79,770.28,771.79,3320.0,771.02,771.79,770.28,771.79,3320.0
2016-04-12 11:30:00,771.74,772.5,770.6,772.2,4300.0,771.74,772.5,770.6,772.2,4300.0
2016-04-12 11:40:00,772.38,773.51,772.0,773.11,6100.0,772.38,773.51,772.0,773.11,6100.0
2016-04-12 11:50:00,772.67,774.48,772.21,773.65,3518.0,772.67,774.48,772.21,773.65,3518.0
2016-04-12 12:00:00,773.44,774.0,772.1,772.89,2613.0,773.44,774.0,772.1,772.89,2613.0
2016-04-12 12:10:00,773.11,773.99,772.85,773.22,2600.0,773.11,773.99,772.85,773.22,2600.0
2016-04-12 12:20:00,773.85,774.02,772.81,773.0,3430.0,773.85,774.02,772.81,773.0,3430.0
2016-04-12 12:30:00,773.62,773.63,773.06,773.09,2385.0,773.62,773.63,773.06,773.09,2385.0
2016-04-12 12:40:00,773.13,773.53,772.54,773.14,4000.0,773.13,773.53,772.54,773.14,4000.0
2016-04-12 12:50:00,773.37,773.69,772.53,773.31,1801.0,773.37,773.69,772.53,773.31,1801.0
2016-04-12 13:00:00,773.76,774.27,772.76,772.76,1528.0,773.76,774.27,772.76,772.76,1528.0
2016-04-12 13:10:00,773.02,773.21,772.71,772.72,605.0,773.02,773.21,772.71,772.72,605.0
2016-04-12 13:20:00,773.25,773.82,772.56,772.56,3922.0,773.25,773.82,772.56,772.56,3922.0
2016-04-12 13:30:00,772.96,774.21,772.76,772.94,2200.0,772.96,774.21,772.76,772.94,2200.0
2016-04-12 13:40:00,772.79,773.35,772.09,773.07,3500.0,772.79,773.35,772.09,773.07,3500.0
2016-04-12 13:50:00,773.09,773.95,772.01,773.48,2536.0,773.09,773.95,772.01,773.48,2536.0
2016-04-12 14:00:00,773.94,773.94,772.16,772.24,5723.0,773.94,773.94,772.16,772.24,5723.0
2016-04-12 14:10:00,772.8,774.01,772.49,773.45,3485.0,772.8,774.01,772.49,773.45,3485.0
2016-04-12 14:20:00,773.1,773.8,773.1,773.67,400.0,773.1,773.8,773.1,773.67,400.0
2016-04-12 14:30:00,773.45,774.33,772.51,773.97,5885.0,773.45,774.33,772.51,773.97,5885.0
2016-04-12 14:40:00,773.96,775.7,773.92,775.36,6200.0,773.96,775.7,773.92,775.36,6200.0
2016-04-12 14:50:00,775.63,775.81,774.45,775.26,1500.0,775.63,775.81,774.45,775.26,1500.0
2016-04-12 15:00:00,774.61,777.4,774.61,777.04,4655.0,774.61,777.4,774.61,777.04,4655.0
2016-04-12 15:10:00,777.27,777.38,775.49,776.3,11800.0,777.27,777.38,775.49,776.3,11800.0
2016-04-12 15:20:00,776.27,777.58,776.27,776.68,15204.0,776.27,777.58,776.27,776.68,15204.0
2016-04-12 15:30:00,776.61,778.27,776.24,776.65,6969.0,776.61,778.27,776.24,776.65,6969.0
2016-04-12 15:40:00,777.0,777.72,776.27,776.91,6664.0,777.0,777.72,776.27,776.91,6664.0
2016-04-12 15:50:00,776.43,777.73,776.37,776.83,10605.0,776.43,777.73,776.37,776.83,10605.0
2016-04-13 09:30:00,782.02,782.42,777.02,778.15,6228.0,782.02,782.42,777.02,778.15,6228.0
2016-04-13 09:40:00,779.75,780.92,777.46,777.55,1700.0,779.75,780.92,777.46,777.55,1700.0
2016-04-13 09:50:00,778.69,779.65,776.2,776.2,5198.0,778.69,779.65,776.2,776.2,5198.0
2016-04-13 10:00:00,776.02,776.02,774.46,775.06,3796.0,776.02,776.02,774.46,775.06,3796.0
2016-04-13 10:10:00,774.58,775.63,774.58,775.09,900.0,774.58,775.63,774.58,775.09,900.0
2016-04-13 10:20:00,775.13,776.19,775.13,775.85,3100.0,775.13,776.19,775.13,775.85,3100.0
2016-04-13 10:30:00,775.68,775.76,773.32,774.67,4200.0,775.68,775.76,773.32,774.67,4200.0
2016-04-13 10:40:00,774.49,776.28,774.49,774.78,861.0,774.49,776.28,774.49,774.78,861.0
2016-04-13 10:50:00,774.74,777.08,774.73,774.91,3042.0,774.74,777.08,774.73,774.91,3042.0
2016-04-13 11:00:00,774.99,775.99,773.84,774.3,5200.0,774.99,775.99,773.84,774.3,5200.0
2016-04-13 11:10:00,775.35,775.35,773.66,774.75,5600.0,775.35,775.35,773.66,774.75,5600.0
2016-04-13 11:20:00,774.48,776.16,774.48,776.16,4363.0,774.48,776.16,774.48,776.16,4363.0
2016-04-13 11:30:00,775.83,777.71,774.73,774.73,300.0,775.83,777.71,774.73,774.73,300.0
2016-04-13 11:40:00,776.36,777.36,776.03,776.27,1600.0,776.36,777.36,776.03,776.27,1600.0
2016-04-13 11:50:00,775.61,777.25,775.2,775.2,7517.0,775.61,777.25,775.2,775.2,7517.0
2016-04-13 12:00:00,775.5,775.6,774.78,775.6,1635.0,775.5,775.6,774.78,775.6,1635.0
2016-04-13 12:10:00,775.53,776.11,773.79,773.89,1400.0,775.53,776.11,773.79,773.89,1400.0
2016-04-13 12:20:00,773.9,774.72,773.9,774.72,200.0,773.9,774.72,773.9,774.72,200.0
2016-04-13 12:30:00,774.75,774.76,773.89,774.61,300.0,774.75,774.76,773.89,774.61,300.0
2016-04-13 12:40:00,774.64,774.69,773.96,774.34,600.0,774.64,774.69,773.96,774.34,600.0
2016-04-13 12:50:00,774.72,774.72,774.07,774.69,2400.0,774.72,774.72,774.07,774.69,2400.0
2016-04-13 13:00:00,774.52,775.86,774.3,774.3,2400.0,774.52,775.86,774.3,774.3,2400.0
2016-04-13 13:10:00,774.53,774.58,773.65,773.65,1100.0,774.53,774.58,773.65,773.65,1100.0
2016-04-13 13:20:00,773.46,773.53,772.66,773.53,800.0,773.46,773.53,772.66,773.53,800.0
2016-04-13 13:30:00,773.69,773.8,772.2,772.99,7400.0,773.69,773.8,772.2,772.99,7400.0
2016-04-13 13:40:00,773.74,775.32,773.5,775.32,1900.0,773.74,775.32,773.5,775.32,1900.0
2016-04-13 13:50:00,775.31,775.75,775.01,775.75,2900.0,775.31,775.75,775.01,775.75,2900.0
2016-04-13 14:00:00,775.9,776.95,775.3,776.95,1700.0,775.9,776.95,775.3,776.95,1700.0
2016-04-13 14:10:00,776.96,777.27,775.78,775.8,3200.0,776.96,777.27,775.78,775.8,3200.0
2016-04-13 14:20:00,775.79,777.26,774.42,774.42,6518.0,775.79,777.26,774.42,774.42,6518.0
2016-04-13 14:30:00,774.49,776.99,774.49,775.91,4828.0,774.49,776.99,774.49,775.91,4828.0
2016-04-13 14:40:00,775.91,776.38,774.52,775.36,4300.0,775.91,776.38,774.52,775.36,4300.0
2016-04-13 14:50:00,775.64,777.19,774.87,776.94,7435.0,775.64,777.19,774.87,776.94,7435.0
2016-04-13 15:00:00,776.93,777.7,776.63,777.7,7143.0,776.93,777.7,776.63,777.7,7143.0
2016-04-13 15:10:00,777.61,777.81,775.7,775.7,6230.0,777.61,777.81,775.7,775.7,6230.0
2016-04-13 15:20:00,775.69,777.77,775.69,777.7,5505.0,775.69,777.77,775.69,777.7,5505.0
2016-04-13 15:30:00,777.72,778.56,776.34,776.63,6629.0,777.72,778.56,776.34,776.63,6629.0
2016-04-13 15:40:00,776.39,776.94,775.83,776.69,5505.0,776.39,776.94,775.83,776.69,5505.0
2016-04-13 15:50:00,776.68,777.98,776.68,777.26,12409.0,776.68,777.98,776.68,777.26,12409.0
2016-04-14 09:30:00,776.33,778.76,776.18,778.68,3466.0,776.33,778.76,776.18,778.68,3466.0
2016-04-14 09:40:00,777.8,780.62,776.82,778.13,5718.0,777.8,780.62,776.82,778.13,5718.0
2016-04-14 09:50:00,778.3,778.92,776.71,778.0,5882.0,778.3,778.92,776.71,778.0,5882.0
2016-04-14 10:00:00,775.66,777.32,775.66,777.32,2131.0,775.66,777.32,775.66,777.32,2131.0
2016-04-14 10:10:00,778.16,780.84,777.26,780.81,2924.0,778.16,780.84,777.26,780.81,2924.0
2016-04-14 10:20:00,781.6,782.97,780.98,781.95,1348.0,781.6,782.97,780.98,781.95,1348.0
2016-04-14 10:30:00,782.5,785.02,782.5,784.56,2829.0,782.5,785.02,782.5,784.56,2829.0
2016-04-14 10:40:00,784.06,785.11,783.79,783.79,3195.0,784.06,785.11,783.79,783.79,3195.0
2016-04-14 10:50:00,783.54,783.99,782.19,783.65,3600.0,783.54,783.99,782.19,783.65,3600.0
2016-04-14 11:00:00,783.35,783.35,782.63,782.63,3400.0,783.35,783.35,782.63,782.63,3400.0
2016-04-14 11:10:00,782.55,782.55,781.9,782.52,1508.0,782.55,782.55,781.9,782.52,1508.0
2016-04-14 11:20:00,782.2,782.26,780.0,781.01,4743.0,782.2,782.26,780.0,781.01,4743.0
2016-04-14 11:30:00,780.86,782.85,780.01,782.75,3110.0,780.86,782.85,780.01,782.75,3110.0
2016-04-14 11:40:00,782.76,783.29,782.07,783.07,1600.0,782.76,783.29,782.07,783.07,1600.0
2016-04-14 11:50:00,783.07,783.24,781.97,781.97,2400.0,783.07,783.24,781.97,781.97,2400.0
2016-04-14 12:00:00,782.06,783.14,781.95,782.01,1200.0,782.06,783.14,781.95,782.01,1200.0
2016-04-14 12:10:00,781.87,782.57,781.62,781.72,3000.0,781.87,782.57,781.62,781.72,3000.0
2016-04-14 12:20:00,781.83,781.83,779.93,780.0,2730.0,781.83,781.83,779.93,780.0,2730.0
2016-04-14 12:30:00,778.99,779.13,778.61,778.61,1200.0,778.99,779.13,778.61,778.61,1200.0
2016-04-14 12:40:00,778.61,779.86,778.2,778.67,3900.0,778.61,779.86,778.2,778.67,3900.0
2016-04-14 12:50:00,779.5,779.62,778.96,778.96,1000.0,779.5,779.62,778.96,778.96,1000.0
2016-04-14 13:00:00,778.96,781.36,778.96,781.35,1930.0,778.96,781.36,778.96,781.35,1930.0
2016-04-14 13:10:00,780.97,781.11,780.23,780.77,2700.0,780.97,781.11,780.23,780.77,2700.0
2016-04-14 13:20:00,780.94,782.48,779.97,781.04,3400.0,780.94,782.48,779.97,781.04,3400.0
2016-04-14 13:30:00,780.77,780.77,777.66,777.83,2300.0,780.77,780.77,777.66,777.83,2300.0
2016-04-14 13:40:00,777.82,778.0,777.07,777.8,1642.0,777.82,778.0,777.07,777.8,1642.0
2016-04-14 13:50:00,778.3,779.09,777.84,779.09,545.0,778.3,779.09,777.84,779.09,545.0
2016-04-14 14:00:00,778.88,779.59,778.29,779.59,600.0,778.88,779.59,778.29,779.59,600.0
2016-04-14 14:10:00,778.96,780.28,778.96,780.28,1500.0,778.96,780.28,778.96,780.28,1500.0
2016-04-14 14:20:00,779.64,780.41,779.07,779.07,4120.0,779.64,780.41,779.07,779.07,4120.0
2016-04-14 14:30:00,778.66,778.66,778.66,778.66,100.0,778.66,778.66,778.66,778.66,100.0
2016-04-14 14:40:00,778.44,779.59,778.44,779.59,1100.0,778.44,779.59,778.44,779.59,1100.0
2016-04-14 14:50:00,779.58,780.73,779.58,779.87,920.0,779.58,780.73,779.58,779.87,920.0
2016-04-14 15:00:00,779.42,780.72,778.89,780.66,1400.0,779.42,780.72,778.89,780.66,1400.0
2016-04-14 15:10:00,780.39,781.21,780.39,780.76,2387.0,780.39,781.21,780.39,780.76,2387.0
2016-04-14 15:20:00,781.0,781.13,779.56,780.17,2900.0,781.0,781.13,779.56,780.17,2900.0
2016-04-14 15:30:00,780.28,780.6,780.18,780.31,1000.0,780.28,780.6,780.18,780.31,1000.0
2016-04-14 15:40:00,780.32,780.49,779.25,779.25,3075.0,780.32,780.49,779.25,779.25,3075.0
2016-04-14 15:50:00,780.05,780.11,778.0,778.0,12689.0,780.05,780.11,778.0,778.0,12689.0
2016-04-15 09:30:00,778.53,778.95,778.53,778.94,9681.0,778.53,778.95,778.53,778.94,9681.0
2016-04-15 09:40:00,778.18,779.8,778.04,778.99,700.0,778.18,779.8,778.04,778.99,700.0
2016-04-15 09:50:00,778.43,778.69,776.81,776.81,1300.0,778.43,778.69,776.81,776.81,1300.0
2016-04-15 10:00:00,776.83,776.83,776.83,776.83,100.0,776.83,776.83,776.83,776.83,100.0
2016-04-15 10:10:00,777.11,777.11,776.4,776.61,2990.0,777.11,777.11,776.4,776.61,2990.0
2016-04-15 10:20:00,776.6,778.52,776.6,778.51,739.0,776.6,778.52,776.6,778.51,739.0
2016-04-15 10:30:00,779.26,779.26,777.94,777.94,470.0,779.26,779.26,777.94,777.94,470.0
2016-04-15 10:40:00,778.59,779.83,778.54,779.8,800.0,778.59,779.83,778.54,779.8,800.0
2016-04-15 10:50:00,779.42,779.86,778.94,779.86,2001.0,779.42,779.86,778.94,779.86,2001.0
2016-04-15 11:00:00,779.51,780.25,779.51,780.25,800.0,779.51,780.25,779.51,780.25,800.0
2016-04-15 11:10:00,780.24,781.0,780.24,780.99,3500.0,780.24,781.0,780.24,780.99,3500.0
2016-04-15 11:20:00,781.68,782.08,781.67,782.05,700.0,781.68,782.08,781.67,782.05,700.0
2016-04-15 11:30:00,781.18,782.06,780.82,781.32,4710.0,781.18,782.06,780.82,781.32,4710.0
2016-04-15 11:40:00,781.36,782.41,781.15,782.41,2600.0,781.36,782.41,781.15,782.41,2600.0
2016-04-15 11:50:00,782.43,783.65,782.43,783.65,1800.0,782.43,783.65,782.43,783.65,1800.0
2016-04-15 12:00:00,782.9,782.9,782.12,782.63,1200.0,782.9,782.9,782.12,782.63,1200.0
2016-04-15 12:10:00,782.71,783.48,782.71,782.73,1700.0,782.71,783.48,782.71,782.73,1700.0
2016-04-15 12:20:00,783.01,783.96,782.7,783.51,1400.0,783.01,783.96,782.7,783.51,1400.0
2016-04-15 12:30:00,783.81,783.94,783.8,783.94,300.0,783.81,783.94,783.8,783.94,300.0
2016-04-15 12:40:00,783.54,783.54,781.76,782.55,3600.0,783.54,783.54,781.76,782.55,3600.0
2016-04-15 12:50:00,782.72,782.72,781.73,782.0,1100.0,782.72,782.72,781.73,782.0,1100.0
2016-04-15 13:00:00,782.0,782.0,781.74,781.85,800.0,782.0,782.0,781.74,781.85,800.0
2016-04-15 13:10:00,781.59,781.96,781.11,781.8,1123.0,781.59,781.96,781.11,781.8,1123.0
2016-04-15 13:20:00,781.37,781.4,781.0,781.0,1600.0,781.37,781.4,781.0,781.0,1600.0
2016-04-15 13:30:00,780.95,781.51,780.53,781.23,2100.0,780.95,781.51,780.53,781.23,2100.0
2016-04-15 13:40:00,780.83,781.83,780.0,780.0,1205.0,780.83,781.83,780.0,780.0,1205.0
2016-04-15 13:50:00,781.5,781.75,780.2,780.63,1380.0,781.5,781.75,780.2,780.63,1380.0
2016-04-15 14:00:00,780.66,780.66,780.23,780.62,1875.0,780.66,780.66,780.23,780.62,1875.0
2016-04-15 14:10:00,780.01,780.39,780.01,780.03,600.0,780.01,780.39,780.01,780.03,600.0
2016-04-15 14:20:00,780.45,781.34,779.85,780.63,4000.0,780.45,781.34,779.85,780.63,4000.0
2016-04-15 14:30:00,780.73,780.73,780.1,780.61,1000.0,780.73,780.73,780.1,780.61,1000.0
2016-04-15 14:40:00,780.14,781.09,779.94,780.35,2001.0,780.14,781.09,779.94,780.35,2001.0
2016-04-15 14:50:00,779.9,781.06,779.9,781.06,907.0,779.9,781.06,779.9,781.06,907.0
2016-04-15 15:00:00,780.98,781.81,780.1,780.48,1300.0,780.98,781.81,780.1,780.48,1300.0
2016-04-15 15:10:00,781.25,781.49,780.68,780.68,2300.0,781.25,781.49,780.68,780.68,2300.0
2016-04-15 15:20:00,781.07,781.55,780.77,780.98,1800.0,781.07,781.55,780.77,780.98,1800.0
2016-04-15 15:30:00,781.45,781.67,780.48,780.48,1700.0,781.45,781.67,780.48,780.48,1700.0
2016-04-15 15:40:00,779.68,779.76,779.05,779.35,3104.0,779.68,779.76,779.05,779.35,3104.0
2016-04-15 15:50:00,779.66,780.28,779.05,779.77,12715.0,779.66,780.28,779.05,779.77,12715.0
2016-04-18 09:30:00,778.24,784.49,778.24,782.99,2583.0,778.24,784.49,778.24,782.99,2583.0
2016-04-18 09:40:00,783.23,783.23,782.81,782.81,200.0,783.23,783.23,782.81,782.81,200.0
2016-04-18 09:50:00,782.81,784.25,781.69,781.98,3032.0,782.81,784.25,781.69,781.98,3032.0
2016-04-18 10:00:00,783.91,785.56,783.91,785.56,1540.0,783.91,785.56,783.91,785.56,1540.0
2016-04-18 10:10:00,784.27,786.83,784.27,786.83,2075.0,784.27,786.83,784.27,786.83,2075.0
2016-04-18 10:20:00,787.03,787.37,785.72,787.37,2500.0,787.03,787.37,785.72,787.37,2500.0
2016-04-18 10:30:00,786.43,786.91,786.43,786.51,600.0,786.43,786.91,786.43,786.51,600.0
2016-04-18 10:40:00,787.25,787.25,784.36,784.36,3805.0,787.25,787.25,784.36,784.36,3805.0
2016-04-18 10:50:00,784.48,786.46,784.07,784.6,6502.0,784.48,786.46,784.07,784.6,6502.0
2016-04-18 11:00:00,784.06,785.66,782.0,782.61,5314.0,784.06,785.66,782.0,782.61,5314.0
2016-04-18 11:10:00,783.53,783.77,780.55,780.7,9465.0,783.53,783.77,780.55,780.7,9465.0
2016-04-18 11:20:00,780.57,780.92,779.42,779.78,2200.0,780.57,780.92,779.42,779.78,2200.0
2016-04-18 11:30:00,780.51,781.19,780.06,780.98,1830.0,780.51,781.19,780.06,780.98,1830.0
2016-04-18 11:40:00,781.55,783.18,780.28,780.92,2200.0,781.55,783.18,780.28,780.92,2200.0
2016-04-18 11:50:00,780.87,781.5,780.13,781.0,1000.0,780.87,781.5,780.13,781.0,1000.0
2016-04-18 12:00:00,780.8,780.96,780.51,780.95,800.0,780.8,780.96,780.51,780.95,800.0
2016-04-18 12:10:00,780.68,782.05,780.51,780.93,4929.0,780.68,782.05,780.51,780.93,4929.0
2016-04-18 12:20:00,781.14,782.42,781.09,781.74,1910.0,781.14,782.42,781.09,781.74,1910.0
2016-04-18 12:30:00,781.62,782.36,781.48,782.36,1302.0,781.62,782.36,781.48,782.36,1302.0
2016-04-18 12:40:00,782.34,782.59,781.95,781.95,500.0,782.34,782.59,781.95,781.95,500.0
2016-04-18 12:50:00,781.39,782.3,781.23,782.3,1000.0,781.39,782.3,781.23,782.3,1000.0
2016-04-18 13:00:00,782.09,782.09,781.24,781.24,431.0,782.09,782.09,781.24,781.24,431.0
2016-04-18 13:10:00,781.68,781.9,780.75,780.75,1400.0,781.68,781.9,780.75,780.75,1400.0
2016-04-18 13:20:00,780.99,781.68,780.6,781.68,500.0,780.99,781.68,780.6,781.68,500.0
2016-04-18 13:30:00,781.51,781.51,781.02,781.02,200.0,781.51,781.51,781.02,781.02,200.0
2016-04-18 13:40:00,781.75,782.82,781.75,782.49,2310.0,781.75,782.82,781.75,782.49,2310.0
2016-04-18 13:50:00,782.8,782.8,781.19,781.19,1356.0,782.8,782.8,781.19,781.19,1356.0
2016-04-18 14:00:00,781.19,781.19,781.19,781.19,0.0,781.19,781.19,781.19,781.19,0.0
2016-04-18 14:10:00,781.63,781.63,781.03,781.55,1200.0,781.63,781.63,781.03,781.55,1200.0
2016-04-18 14:20:00,781.5,782.18,781.43,782.18,1020.0,781.5,782.18,781.43,782.18,1020.0
2016-04-18 14:30:00,782.13,782.79,781.73,781.97,1407.0,782.13,782.79,781.73,781.97,1407.0
2016-04-18 14:40:00,781.92,783.18,781.92,783.18,200.0,781.92,783.18,781.92,783.18,200.0
2016-04-18 14:50:00,783.0,784.16,782.61,782.61,921.0,783.0,784.16,782.61,782.61,921.0
2016-04-18 15:00:00,782.77,783.5,782.45,782.48,700.0,782.77,783.5,782.45,782.48,700.0
2016-04-18 15:10:00,783.09,783.52,782.47,783.32,1250.0,783.09,783.52,782.47,783.32,1250.0
2016-04-18 15:20:00,782.8,783.26,781.86,782.03,9672.0,782.8,783.26,781.86,782.03,9672.0
2016-04-18 15:30:00,782.46,782.46,780.75,781.59,3817.0,782.46,782.46,780.75,781.59,3817.0
2016-04-18 15:40:00,781.94,782.69,781.57,781.9,3200.0,781.94,782.69,781.57,781.9,3200.0
2016-04-18 15:50:00,781.61,783.15,781.59,783.02,11912.0,781.61,783.15,781.59,783.02,11912.0
2016-04-19 09:30:00,781.66,786.42,781.66,786.42,7254.0,781.66,786.42,781.66,786.42,7254.0
2016-04-19 09:40:00,785.41,786.08,784.91,784.99,1200.0,785.41,786.08,784.91,784.99,1200.0
2016-04-19 09:50:00,785.17,785.17,782.88,784.9,3800.0,785.17,785.17,782.88,784.9,3800.0
2016-04-19 10:00:00,784.85,785.35,783.93,784.94,1942.0,784.85,785.35,783.93,784.94,1942.0
2016-04-19 10:10:00,785.22,787.11,785.06,786.14,4700.0,785.22,787.11,785.06,786.14,4700.0
2016-04-19 10:20:00,785.25,785.91,784.09,784.69,3000.0,785.25,785.91,784.09,784.69,3000.0
2016-04-19 10:30:00,784.41,784.82,784.33,784.82,600.0,784.41,784.82,784.33,784.82,600.0
2016-04-19 10:40:00,784.26,785.25,781.8,781.8,3500.0,784.26,785.25,781.8,781.8,3500.0
2016-04-19 10:50:00,782.05,783.66,781.96,781.96,3157.0,782.05,783.66,781.96,781.96,3157.0
2016-04-19 11:00:00,782.1,783.37,782.1,783.0,7200.0,782.1,783.37,782.1,783.0,7200.0
2016-04-19 11:10:00,782.76,783.87,780.78,783.87,8814.0,782.76,783.87,780.78,783.87,8814.0
2016-04-19 11:20:00,783.78,783.78,782.37,782.37,500.0,783.78,783.78,782.37,782.37,500.0
2016-04-19 11:30:00,783.98,784.58,783.98,784.58,200.0,783.98,784.58,783.98,784.58,200.0
2016-04-19 11:40:00,784.58,785.83,783.78,785.83,847.0,784.58,785.83,783.78,785.83,847.0
2016-04-19 11:50:00,785.73,785.87,784.37,784.38,2900.0,785.73,785.87,784.37,784.38,2900.0
2016-04-19 12:00:00,784.04,784.8,783.65,784.33,4019.0,784.04,784.8,783.65,784.33,4019.0
2016-04-19 12:10:00,783.69,784.77,782.09,782.21,1919.0,783.69,784.77,782.09,782.21,1919.0
2016-04-19 12:20:00,782.17,782.29,781.03,781.03,2339.0,782.17,782.29,781.03,781.03,2339.0
2016-04-19 12:30:00,781.02,781.02,781.02,781.02,100.0,781.02,781.02,781.02,781.02,100.0
2016-04-19 12:40:00,782.37,782.37,780.01,780.54,3459.0,782.37,782.37,780.01,780.54,3459.0
2016-04-19 12:50:00,780.54,781.21,778.91,780.59,7772.0,780.54,781.21,778.91,780.59,7772.0
2016-04-19 13:00:00,780.0,780.82,779.79,779.97,1200.0,780.0,780.82,779.79,779.97,1200.0
2016-04-19 13:10:00,780.45,780.45,778.34,778.97,1550.0,780.45,780.45,778.34,778.97,1550.0
2016-04-19 13:20:00,778.94,779.44,778.54,779.16,1000.0,778.94,779.44,778.54,779.16,1000.0
2016-04-19 13:30:00,780.05,780.05,779.18,779.72,600.0,780.05,780.05,779.18,779.72,600.0
2016-04-19 13:40:00,778.99,779.71,778.5,779.71,1200.0,778.99,779.71,778.5,779.71,1200.0
2016-04-19 13:50:00,779.7,780.24,779.05,779.3,2708.0,779.7,780.24,779.05,779.3,2708.0
2016-04-19 14:00:00,779.44,780.73,779.2,780.4,4847.0,779.44,780.73,779.2,780.4,4847.0
2016-04-19 14:10:00,780.28,781.23,780.17,780.48,1200.0,780.28,781.23,780.17,780.48,1200.0
2016-04-19 14:20:00,780.6,781.29,779.01,779.01,1952.0,780.6,781.29,779.01,779.01,1952.0
2016-04-19 14:30:00,779.23,780.34,779.23,779.6,5608.0,779.23,780.34,779.23,779.6,5608.0
2016-04-19 14:40:00,779.31,779.52,779.1,779.33,1100.0,779.31,779.52,779.1,779.33,1100.0
2016-04-19 14:50:00,780.0,780.0,778.51,778.52,1900.0,780.0,780.0,778.51,778.52,1900.0
2016-04-19 15:00:00,777.12,778.1,776.65,777.39,1300.0,777.12,778.1,776.65,777.39,1300.0
2016-04-19 15:10:00,777.75,779.75,777.75,778.36,6291.0,777.75,779.75,777.75,778.36,6291.0
2016-04-19 15:20:00,778.57,779.68,777.14,777.14,2700.0,778.57,779.68,777.14,777.14,2700.0
2016-04-19 15:30:00,777.09,778.09,777.08,777.76,3232.0,777.09,778.09,777.08,777.76,3232.0
2016-04-19 15:40:00,777.55,778.68,776.58,776.95,2575.0,777.55,778.68,776.58,776.95,2575.0
2016-04-19 15:50:00,776.85,778.0,776.07,777.67,11315.0,776.85,778.0,776.07,777.67,11315.0
2016-04-20 09:30:00,777.45,778.19,777.01,777.01,1487.0,777.45,778.19,777.01,777.01,1487.0
2016-04-20 09:40:00,776.52,779.5,775.22,775.22,1600.0,776.52,779.5,775.22,775.22,1600.0
2016-04-20 09:50:00,777.12,779.96,776.22,779.94,1733.0,777.12,779.96,776.22,779.94,1733.0
2016-04-20 10:00:00,778.73,780.15,778.06,778.06,1300.0,778.73,780.15,778.06,778.06,1300.0
2016-04-20 10:10:00,778.29,778.45,776.33,776.34,2800.0,778.29,778.45,776.33,776.34,2800.0
2016-04-20 10:20:00,776.56,777.05,775.0,775.62,4600.0,776.56,777.05,775.0,775.62,4600.0
2016-04-20 10:30:00,775.63,776.63,774.77,774.89,14182.0,775.63,776.63,774.77,774.89,14182.0
2016-04-20 10:40:00,775.25,775.25,773.05,773.43,4121.0,775.25,775.25,773.05,773.43,4121.0
2016-04-20 10:50:00,773.82,775.16,773.63,774.9,1400.0,773.82,775.16,773.63,774.9,1400.0
2016-04-20 11:00:00,775.61,776.96,775.61,776.92,1137.0,775.61,776.96,775.61,776.92,1137.0
2016-04-20 11:10:00,776.5,776.55,776.18,776.18,2300.0,776.5,776.55,776.18,776.18,2300.0
2016-04-20 11:20:00,776.55,777.95,776.55,777.6,2000.0,776.55,777.95,776.55,777.6,2000.0
2016-04-20 11:30:00,777.98,778.92,777.51,778.92,2975.0,777.98,778.92,777.51,778.92,2975.0
2016-04-20 11:40:00,778.92,779.65,778.88,779.65,1000.0,778.92,779.65,778.88,779.65,1000.0
2016-04-20 11:50:00,779.74,780.23,779.35,780.19,1200.0,779.74,780.23,779.35,780.19,1200.0
2016-04-20 12:00:00,780.09,780.46,779.56,779.66,4200.0,780.09,780.46,779.56,779.66,4200.0
2016-04-20 12:10:00,779.74,779.74,778.81,778.81,1200.0,779.74,779.74,778.81,778.81,1200.0
2016-04-20 12:20:00,778.82,780.13,778.82,780.13,1100.0,778.82,780.13,778.82,780.13,1100.0
2016-04-20 12:30:00,779.29,780.63,778.99,780.63,500.0,779.29,780.63,778.99,780.63,500.0
2016-04-20 12:40:00,781.14,781.31,780.56,780.88,1204.0,781.14,781.31,780.56,780.88,1204.0
2016-04-20 12:50:00,780.74,780.74,780.21,780.21,1100.0,780.74,780.74,780.21,780.21,1100.0
2016-04-20 13:00:00,779.68,779.74,778.92,779.07,1890.0,779.68,779.74,778.92,779.07,1890.0
2016-04-20 13:10:00,779.57,780.4,778.88,779.18,4900.0,779.57,780.4,778.88,779.18,4900.0
2016-04-20 13:20:00,779.56,779.68,778.89,779.18,10982.0,779.56,779.68,778.89,779.18,10982.0
2016-04-20 13:30:00,779.57,779.71,779.18,779.18,1100.0,779.57,779.71,779.18,779.18,1100.0
2016-04-20 13:40:00,779.66,780.74,779.15,780.74,2000.0,779.66,780.74,779.15,780.74,2000.0
2016-04-20 13:50:00,781.15,781.15,780.29,780.73,700.0,781.15,781.15,780.29,780.73,700.0
2016-04-20 14:00:00,780.86,780.9,780.28,780.34,900.0,780.86,780.9,780.28,780.34,900.0
2016-04-20 14:10:00,780.22,781.16,780.22,780.87,2577.0,780.22,781.16,780.22,780.87,2577.0
2016-04-20 14:20:00,780.78,781.79,780.78,781.73,1300.0,780.78,781.79,780.78,781.73,1300.0
2016-04-20 14:30:00,781.28,781.84,780.76,780.76,8162.0,781.28,781.84,780.76,780.76,8162.0
2016-04-20 14:40:00,780.98,780.98,780.39,780.51,1100.0,780.98,780.98,780.39,780.51,1100.0
2016-04-20 14:50:00,780.57,780.62,780.41,780.41,800.0,780.57,780.62,780.41,780.41,800.0
2016-04-20 15:00:00,780.84,781.2,780.84,781.2,700.0,780.84,781.2,780.84,781.2,700.0
2016-04-20 15:10:00,780.8,781.2,780.71,780.83,2186.0,780.8,781.2,780.71,780.83,2186.0
2016-04-20 15:20:00,780.62,780.99,780.6,780.62,2300.0,780.62,780.99,780.6,780.62,2300.0
2016-04-20 15:30:00,780.73,781.1,780.6,780.86,2730.0,780.73,781.1,780.6,780.86,2730.0
2016-04-20 15:40:00,780.93,781.1,779.23,779.23,4900.0,780.93,781.1,779.23,779.23,4900.0
2016-04-20 15:50:00,779.21,779.53,776.95,777.47,13681.0,779.21,779.53,776.95,777.47,13681.0
2016-04-21 09:30:00,777.05,778.65,775.93,778.44,1928.0,777.05,778.65,775.93,778.44,1928.0
2016-04-21 09:40:00,776.24,776.99,772.3,772.89,18000.0,776.24,776.99,772.3,772.89,18000.0
2016-04-21 09:50:00,773.8,774.72,772.79,774.72,3451.0,773.8,774.72,772.79,774.72,3451.0
2016-04-21 10:00:00,773.63,774.22,772.13,774.22,2656.0,773.63,774.22,772.13,774.22,2656.0
2016-04-21 10:10:00,773.52,773.76,772.05,773.73,2200.0,773.52,773.76,772.05,773.73,2200.0
2016-04-21 10:20:00,774.32,774.32,772.71,773.45,7631.0,774.32,774.32,772.71,773.45,7631.0
2016-04-21 10:30:00,773.79,775.08,773.52,775.08,1730.0,773.79,775.08,773.52,775.08,1730.0
2016-04-21 10:40:00,775.1,775.28,774.89,775.13,1000.0,775.1,775.28,774.89,775.13,1000.0
2016-04-21 10:50:00,774.88,774.98,773.74,774.45,3345.0,774.88,774.98,773.74,774.45,3345.0
2016-04-21 11:00:00,774.62,775.38,774.59,775.11,2315.0,774.62,775.38,774.59,775.11,2315.0
2016-04-21 11:10:00,775.06,775.06,773.28,773.5,10281.0,775.06,775.06,773.28,773.5,10281.0
2016-04-21 11:20:00,773.99,774.4,772.66,773.79,3752.0,773.99,774.4,772.66,773.79,3752.0
2016-04-21 11:30:00,774.39,774.39,773.41,773.41,700.0,774.39,774.39,773.41,773.41,700.0
2016-04-21 11:40:00,772.81,773.37,772.8,772.98,10874.0,772.81,773.37,772.8,772.98,10874.0
2016-04-21 11:50:00,773.06,773.38,772.3,772.9,5095.0,773.06,773.38,772.3,772.9,5095.0
2016-04-21 12:00:00,772.9,772.97,772.21,772.37,2119.0,772.9,772.97,772.21,772.37,2119.0
2016-04-21 12:10:00,772.69,772.69,771.21,771.53,1575.0,772.69,772.69,771.21,771.53,1575.0
2016-04-21 12:20:00,771.1,771.66,771.08,771.66,1400.0,771.1,771.66,771.08,771.66,1400.0
2016-04-21 12:30:00,771.77,772.67,771.77,772.67,500.0,771.77,772.67,771.77,772.67,500.0
2016-04-21 12:40:00,772.45,772.54,772.02,772.02,400.0,772.45,772.54,772.02,772.02,400.0
2016-04-21 12:50:00,772.5,772.77,771.91,771.91,500.0,772.5,772.77,771.91,771.91,500.0
2016-04-21 13:00:00,772.28,772.87,772.28,772.38,900.0,772.28,772.87,772.28,772.38,900.0
2016-04-21 13:10:00,772.0,772.0,771.94,771.94,200.0,772.0,772.0,771.94,771.94,200.0
2016-04-21 13:20:00,772.59,772.59,771.42,772.34,800.0,772.59,772.59,771.42,772.34,800.0
2016-04-21 13:30:00,771.81,772.63,771.75,771.75,1300.0,771.81,772.63,771.75,771.75,1300.0
2016-04-21 13:40:00,771.75,772.29,771.46,771.6,2202.0,771.75,772.29,771.46,771.6,2202.0
2016-04-21 13:50:00,771.31,771.61,770.95,771.13,800.0,771.31,771.61,770.95,771.13,800.0
2016-04-21 14:00:00,770.36,771.03,769.65,771.03,2034.0,770.36,771.03,769.65,771.03,2034.0
2016-04-21 14:10:00,770.8,771.4,770.4,771.0,2162.0,770.8,771.4,770.4,771.0,2162.0
2016-04-21 14:20:00,770.92,771.2,770.65,771.07,1090.0,770.92,771.2,770.65,771.07,1090.0
2016-04-21 14:30:00,770.6,771.2,770.45,770.89,3733.0,770.6,771.2,770.45,770.89,3733.0
2016-04-21 14:40:00,770.68,771.27,770.53,771.27,1900.0,770.68,771.27,770.53,771.27,1900.0
2016-04-21 14:50:00,771.05,771.56,771.05,771.44,1303.0,771.05,771.56,771.05,771.44,1303.0
2016-04-21 15:00:00,771.61,772.03,771.12,771.78,4599.0,771.61,772.03,771.12,771.78,4599.0
2016-04-21 15:10:00,771.63,772.12,771.19,771.19,2665.0,771.63,772.12,771.19,771.19,2665.0
2016-04-21 15:20:00,771.34,771.34,769.5,769.5,3800.0,771.34,771.34,769.5,769.5,3800.0
2016-04-21 15:30:00,769.25,769.4,768.42,768.42,5004.0,769.25,769.4,768.42,768.42,5004.0
2016-04-21 15:40:00,768.41,768.53,767.37,767.38,7699.0,768.41,768.53,767.37,767.38,7699.0
2016-04-21 15:50:00,767.35,767.57,765.69,766.56,22629.0,767.35,767.57,765.69,766.56,22629.0
2016-04-22 09:30:00,767.07,767.85,765.29,767.82,1630.0,767.07,767.85,765.29,767.82,1630.0
2016-04-22 09:40:00,766.09,767.92,765.25,766.56,7800.0,766.09,767.92,765.25,766.56,7800.0
2016-04-22 09:50:00,766.67,768.35,766.5,767.19,1700.0,766.67,768.35,766.5,767.19,1700.0
2016-04-22 10:00:00,768.52,768.83,767.48,767.59,2900.0,768.52,768.83,767.48,767.59,2900.0
2016-04-22 10:10:00,767.01,768.97,767.01,767.17,2715.0,767.01,768.97,767.01,767.17,2715.0
2016-04-22 10:20:00,766.15,766.76,765.97,766.45,6124.0,766.15,766.76,765.97,766.45,6124.0
2016-04-22 10:30:00,766.35,766.93,765.27,766.21,5892.0,766.35,766.93,765.27,766.21,5892.0
2016-04-22 10:40:00,765.19,765.74,764.18,764.96,4093.0,765.19,765.74,764.18,764.96,4093.0
2016-04-22 10:50:00,764.85,765.02,763.72,764.48,4300.0,764.85,765.02,763.72,764.48,4300.0
2016-04-22 11:00:00,764.89,765.31,764.03,764.04,8399.0,764.89,765.31,764.03,764.04,8399.0
2016-04-22 11:10:00,763.87,764.35,763.71,763.75,3031.0,763.87,764.35,763.71,763.75,3031.0
2016-04-22 11:20:00,763.21,764.14,762.77,763.73,1900.0,763.21,764.14,762.77,763.73,1900.0
2016-04-22 11:30:00,764.84,765.13,764.32,764.81,6000.0,764.84,765.13,764.32,764.81,6000.0
2016-04-22 11:40:00,764.77,765.42,764.77,765.28,2055.0,764.77,765.42,764.77,765.28,2055.0
2016-04-22 11:50:00,764.19,766.14,764.19,765.44,1620.0,764.19,766.14,764.19,765.44,1620.0
2016-04-22 12:00:00,766.1,767.32,766.1,766.7,1500.0,766.1,767.32,766.1,766.7,1500.0
2016-04-22 12:10:00,767.57,768.21,767.23,767.35,2100.0,767.57,768.21,767.23,767.35,2100.0
2016-04-22 12:20:00,767.36,768.06,766.56,766.56,1700.0,767.36,768.06,766.56,766.56,1700.0
2016-04-22 12:30:00,767.63,769.15,767.6,769.15,1000.0,767.63,769.15,767.6,769.15,1000.0
2016-04-22 12:40:00,768.81,770.06,768.81,768.97,2700.0,768.81,770.06,768.81,768.97,2700.0
2016-04-22 12:50:00,769.17,769.17,768.72,768.89,500.0,769.17,769.17,768.72,768.89,500.0
2016-04-22 13:00:00,769.44,770.26,769.44,769.63,500.0,769.44,770.26,769.44,769.63,500.0
2016-04-22 13:10:00,771.05,771.05,770.01,770.01,300.0,771.05,771.05,770.01,770.01,300.0
2016-04-22 13:20:00,769.63,769.9,768.5,769.13,1784.0,769.63,769.9,768.5,769.13,1784.0
2016-04-22 13:30:00,768.79,769.55,768.52,768.52,1300.0,768.79,769.55,768.52,768.52,1300.0
2016-04-22 13:40:00,768.96,771.93,768.96,771.93,1966.0,768.96,771.93,768.96,771.93,1966.0
2016-04-22 13:50:00,771.17,772.0,770.75,771.25,804.0,771.17,772.0,770.75,771.25,804.0
2016-04-22 14:00:00,770.52,771.46,770.47,770.96,1500.0,770.52,771.46,770.47,770.96,1500.0
2016-04-22 14:10:00,770.95,770.95,770.07,770.32,400.0,770.95,770.95,770.07,770.32,400.0
2016-04-22 14:20:00,770.82,771.5,770.52,771.06,1550.0,770.82,771.5,770.52,771.06,1550.0
2016-04-22 14:30:00,771.35,771.64,770.34,771.36,2700.0,771.35,771.64,770.34,771.36,2700.0
2016-04-22 14:40:00,771.36,773.01,770.59,773.01,1300.0,771.36,773.01,770.59,773.01,1300.0
2016-04-22 14:50:00,772.43,772.9,771.42,772.24,3115.0,772.43,772.9,771.42,772.24,3115.0
2016-04-22 15:00:00,771.74,772.98,771.74,772.67,3418.0,771.74,772.98,771.74,772.67,3418.0
2016-04-22 15:10:00,773.27,773.36,771.77,772.0,1816.0,773.27,773.36,771.77,772.0,1816.0
2016-04-22 15:20:00,771.57,772.39,771.39,772.17,2200.0,771.57,772.39,771.39,772.17,2200.0
2016-04-22 15:30:00,772.68,772.68,771.37,771.82,2100.0,772.68,772.68,771.37,771.82,2100.0
2016-04-22 15:40:00,771.87,771.92,771.5,771.75,3703.0,771.87,771.92,771.5,771.75,3703.0
2016-04-22 15:50:00,771.72,772.12,770.83,771.16,7664.0,771.72,772.12,770.83,771.16,7664.0
2016-04-25 09:30:00,768.0,768.24,766.75,766.75,1836.0,768.0,768.24,766.75,766.75,1836.0
2016-04-25 09:40:00,766.73,766.73,766.5,766.73,700.0,766.73,766.73,766.5,766.73,700.0
2016-04-25 09:50:00,766.3,768.64,766.26,768.64,1600.0,766.3,768.64,766.26,768.64,1600.0
2016-04-25 10:00:00,768.5,768.5,767.59,768.1,542.0,768.5,768.5,767.59,768.1,542.0
2016-04-25 10:10:00,767.4,767.55,766.8,766.8,700.0,767.4,767.55,766.8,766.8,700.0
2016-04-25 10:20:00,766.82,768.11,766.55,767.77,3006.0,766.82,768.11,766.55,767.77,3006.0
2016-04-25 10:30:00,769.05,769.15,768.41,769.15,1250.0,769.05,769.15,768.41,769.15,1250.0
2016-04-25 10:40:00,769.3,770.53,768.2,770.53,6389.0,769.3,770.53,768.2,770.53,6389.0
2016-04-25 10:50:00,769.71,771.28,769.05,771.16,5082.0,769.71,771.28,769.05,771.16,5082.0
2016-04-25 11:00:00,771.4,771.95,770.91,771.93,5412.0,771.4,771.95,770.91,771.93,5412.0
2016-04-25 11:10:00,772.0,772.48,771.63,772.48,3566.0,772.0,772.48,771.63,772.48,3566.0
2016-04-25 11:20:00,772.73,773.68,772.72,773.41,3200.0,772.73,773.68,772.72,773.41,3200.0
2016-04-25 11:30:00,773.37,773.61,772.75,772.75,1700.0,773.37,773.61,772.75,772.75,1700.0
2016-04-25 11:40:00,772.3,774.91,772.3,773.61,425.0,772.3,774.91,772.3,773.61,425.0
2016-04-25 11:50:00,774.38,776.0,773.95,774.1,1895.0,774.38,776.0,773.95,774.1,1895.0
2016-04-25 12:00:00,773.57,774.77,773.57,774.5,900.0,773.57,774.77,773.57,774.5,900.0
2016-04-25 12:10:00,774.11,774.72,773.7,774.72,1200.0,774.11,774.72,773.7,774.72,1200.0
2016-04-25 12:20:00,773.69,774.14,773.3,774.08,1500.0,773.69,774.14,773.3,774.08,1500.0
2016-04-25 12:30:00,774.14,774.69,774.0,774.0,1148.0,774.14,774.69,774.0,774.0,1148.0
2016-04-25 12:40:00,774.83,775.54,774.49,775.54,600.0,774.83,775.54,774.49,775.54,600.0
2016-04-25 12:50:00,775.8,776.89,775.71,776.03,1721.0,775.8,776.89,775.71,776.03,1721.0
2016-04-25 13:00:00,777.1,777.1,776.83,777.1,300.0,777.1,777.1,776.83,777.1,300.0
2016-04-25 13:10:00,775.91,776.84,775.64,776.84,800.0,775.91,776.84,775.64,776.84,800.0
2016-04-25 13:20:00,776.91,776.99,775.91,776.54,2150.0,776.91,776.99,775.91,776.54,2150.0
2016-04-25 13:30:00,776.25,776.38,775.6,775.95,1692.0,776.25,776.38,775.6,775.95,1692.0
2016-04-25 13:40:00,776.02,777.83,775.99,777.7,1800.0,776.02,777.83,775.99,777.7,1800.0
2016-04-25 13:50:00,777.82,778.02,777.16,778.02,2061.0,777.82,778.02,777.16,778.02,2061.0
2016-04-25 14:00:00,778.01,778.01,775.55,775.71,2933.0,778.01,778.01,775.55,775.71,2933.0
2016-04-25 14:10:00,774.69,775.61,774.69,775.53,543.0,774.69,775.61,774.69,775.53,543.0
2016-04-25 14:20:00,774.72,775.41,774.72,774.98,500.0,774.72,775.41,774.72,774.98,500.0
2016-04-25 14:30:00,775.5,776.31,775.5,776.3,1700.0,775.5,776.31,775.5,776.3,1700.0
2016-04-25 14:40:00,776.03,776.49,774.91,774.91,1400.0,776.03,776.49,774.91,774.91,1400.0
2016-04-25 14:50:00,774.62,775.81,774.37,775.81,4900.0,774.62,775.81,774.37,775.81,4900.0
2016-04-25 15:00:00,775.58,775.81,774.63,774.63,1100.0,775.58,775.81,774.63,774.63,1100.0
2016-04-25 15:10:00,774.43,775.28,774.39,775.0,1300.0,774.43,775.28,774.39,775.0,1300.0
2016-04-25 15:20:00,775.13,775.47,774.73,775.37,2338.0,775.13,775.47,774.73,775.37,2338.0
2016-04-25 15:30:00,775.23,775.24,774.67,774.68,1500.0,775.23,775.24,774.67,774.68,1500.0
2016-04-25 15:40:00,774.51,774.59,773.53,773.53,2700.0,774.51,774.59,773.53,773.53,2700.0
2016-04-25 15:50:00,773.42,775.09,773.42,775.09,6765.0,773.42,775.09,773.42,775.09,6765.0
2016-04-26 09:30:00,775.76,778.34,775.44,777.05,2526.0,775.76,778.34,775.44,777.05,2526.0
2016-04-26 09:40:00,779.25,780.36,778.05,778.54,2400.0,779.25,780.36,778.05,778.54,2400.0
2016-04-26 09:50:00,778.61,778.88,777.59,778.88,1459.0,778.61,778.88,777.59,778.88,1459.0
2016-04-26 10:00:00,777.61,779.59,777.59,777.81,1700.0,777.61,779.59,777.59,777.81,1700.0
2016-04-26 10:10:00,777.23,777.86,775.43,776.15,800.0,777.23,777.86,775.43,776.15,800.0
2016-04-26 10:20:00,775.62,776.15,775.0,775.6,2140.0,775.62,776.15,775.0,775.6,2140.0
2016-04-26 10:30:00,774.47,776.63,774.47,776.63,9400.0,774.47,776.63,774.47,776.63,9400.0
2016-04-26 10:40:00,776.26,777.15,776.26,776.99,1297.0,776.26,777.15,776.26,776.99,1297.0
2016-04-26 10:50:00,776.2,776.2,774.81,775.7,1400.0,776.2,776.2,774.81,775.7,1400.0
2016-04-26 11:00:00,775.11,775.11,774.73,774.73,1000.0,775.11,775.11,774.73,774.73,1000.0
2016-04-26 11:10:00,774.49,775.72,774.49,775.72,1307.0,774.49,775.72,774.49,775.72,1307.0
2016-04-26 11:20:00,777.8,777.92,777.8,777.92,300.0,777.8,777.92,777.8,777.92,300.0
2016-04-26 11:30:00,778.23,778.23,775.98,776.42,1720.0,778.23,778.23,775.98,776.42,1720.0
2016-04-26 11:40:00,777.14,777.31,776.65,776.66,300.0,777.14,777.31,776.65,776.66,300.0
2016-04-26 11:50:00,776.69,777.72,776.65,777.62,1700.0,776.69,777.72,776.65,777.62,1700.0
2016-04-26 12:00:00,777.9,778.85,776.9,776.91,1300.0,777.9,778.85,776.9,776.91,1300.0
2016-04-26 12:10:00,778.81,779.71,776.6,778.91,1000.0,778.81,779.71,776.6,778.91,1000.0
2016-04-26 12:20:00,778.9,778.9,778.9,778.9,100.0,778.9,778.9,778.9,778.9,100.0
2016-04-26 12:30:00,778.8,778.91,777.36,777.37,800.0,778.8,778.91,777.36,777.37,800.0
2016-04-26 12:40:00,778.54,779.91,778.27,778.31,1130.0,778.54,779.91,778.27,778.31,1130.0
2016-04-26 12:50:00,779.16,781.07,779.1,780.5,2000.0,779.16,781.07,779.1,780.5,2000.0
2016-04-26 13:00:00,780.23,781.27,777.77,778.85,1800.0,780.23,781.27,777.77,778.85,1800.0
2016-04-26 13:10:00,780.13,780.7,778.14,779.11,6000.0,780.13,780.7,778.14,779.11,6000.0
2016-04-26 13:20:00,779.1,779.51,779.1,779.3,697.0,779.1,779.51,779.1,779.3,697.0
2016-04-26 13:30:00,779.38,779.75,778.26,778.86,3134.0,779.38,779.75,778.26,778.86,3134.0
2016-04-26 13:40:00,779.3,779.3,778.34,778.34,1800.0,779.3,779.3,778.34,778.34,1800.0
2016-04-26 13:50:00,778.34,778.34,778.34,778.34,0.0,778.34,778.34,778.34,778.34,0.0
2016-04-26 14:00:00,777.99,777.99,777.38,777.38,200.0,777.99,777.99,777.38,777.38,200.0
2016-04-26 14:10:00,776.99,776.99,776.46,776.46,500.0,776.99,776.99,776.46,776.46,500.0
2016-04-26 14:20:00,776.68,776.72,774.88,775.16,2630.0,776.68,776.72,774.88,775.16,2630.0
2016-04-26 14:30:00,775.78,775.97,775.19,775.97,1200.0,775.78,775.97,775.19,775.97,1200.0
2016-04-26 14:40:00,777.19,777.19,777.18,777.19,100.0,777.19,777.19,777.18,777.19,100.0
2016-04-26 14:50:00,776.06,777.25,776.0,777.2,1900.0,776.06,777.25,776.0,777.2,1900.0
2016-04-26 15:00:00,776.74,776.8,776.74,776.8,1281.0,776.74,776.8,776.74,776.8,1281.0
2016-04-26 15:10:00,777.44,777.6,776.61,777.6,9901.0,777.44,777.6,776.61,777.6,9901.0
2016-04-26 15:20:00,777.9,777.9,776.96,777.35,2200.0,777.9,777.9,776.96,777.35,2200.0
2016-04-26 15:30:00,777.71,779.14,777.71,778.0,1100.0,777.71,779.14,777.71,778.0,1100.0
2016-04-26 15:40:00,778.52,779.24,778.0,778.54,5684.0,778.52,779.24,778.0,778.54,5684.0
2016-04-26 15:50:00,778.51,779.07,777.99,777.99,8273.0,778.51,779.07,777.99,777.99,8273.0
2016-04-27 09:30:00,775.04,776.93,775.04,776.81,1584.0,775.04,776.93,775.04,776.81,1584.0
2016-04-27 09:40:00,776.53,776.53,772.63,773.66,4300.0,776.53,776.53,772.63,773.66,4300.0
2016-04-27 09:50:00,774.51,778.02,773.99,776.9,2500.0,774.51,778.02,773.99,776.9,2500.0
2016-04-27 10:00:00,777.6,777.6,775.5,776.04,2270.0,777.6,777.6,775.5,776.04,2270.0
2016-04-27 10:10:00,776.04,778.77,776.03,778.76,2825.0,776.04,778.77,776.03,778.76,2825.0
2016-04-27 10:20:00,777.75,778.32,777.14,778.2,2257.0,777.75,778.32,777.14,778.2,2257.0
2016-04-27 10:30:00,778.19,778.72,778.12,778.24,2292.0,778.19,778.72,778.12,778.24,2292.0
2016-04-27 10:40:00,777.68,777.95,776.5,777.52,1500.0,777.68,777.95,776.5,777.52,1500.0
2016-04-27 10:50:00,778.75,778.91,778.75,778.91,540.0,778.75,778.91,778.75,778.91,540.0
2016-04-27 11:00:00,779.55,781.64,779.5,781.64,2500.0,779.55,781.64,779.5,781.64,2500.0
2016-04-27 11:10:00,781.19,781.19,778.31,780.88,2100.0,781.19,781.19,778.31,780.88,2100.0
2016-04-27 11:20:00,781.99,782.82,781.09,782.04,2522.0,781.99,782.82,781.09,782.04,2522.0
2016-04-27 11:30:00,781.56,783.92,781.55,783.66,800.0,781.56,783.92,781.55,783.66,800.0
2016-04-27 11:40:00,784.0,784.65,783.31,784.21,1000.0,784.0,784.65,783.31,784.21,1000.0
2016-04-27 11:50:00,784.14,784.14,781.7,782.4,1300.0,784.14,784.14,781.7,782.4,1300.0
2016-04-27 12:00:00,779.86,781.88,779.86,781.88,1200.0,779.86,781.88,779.86,781.88,1200.0
2016-04-27 12:10:00,781.8,782.77,781.29,781.29,1919.0,781.8,782.77,781.29,781.29,1919.0
2016-04-27 12:20:00,781.63,783.1,781.62,782.22,5139.0,781.63,783.1,781.62,782.22,5139.0
2016-04-27 12:30:00,782.2,782.57,781.51,781.74,6726.0,782.2,782.57,781.51,781.74,6726.0
2016-04-27 12:40:00,781.87,782.38,781.58,782.18,4334.0,781.87,782.38,781.58,782.18,4334.0
2016-04-27 12:50:00,782.09,783.57,782.09,782.98,2100.0,782.09,783.57,782.09,782.98,2100.0
2016-04-27 13:00:00,781.64,782.03,780.3,780.35,1715.0,781.64,782.03,780.3,780.35,1715.0
2016-04-27 13:10:00,781.4,782.74,781.37,782.33,2692.0,781.4,782.74,781.37,782.33,2692.0
2016-04-27 13:20:00,782.33,782.33,782.33,782.33,0.0,782.33,782.33,782.33,782.33,0.0
2016-04-27 13:30:00,781.6,782.62,781.6,782.62,300.0,781.6,782.62,781.6,782.62,300.0
2016-04-27 13:40:00,782.26,782.4,781.9,781.9,1700.0,782.26,782.4,781.9,781.9,1700.0
2016-04-27 13:50:00,782.33,782.5,780.09,780.12,3772.0,782.33,782.5,780.09,780.12,3772.0
2016-04-27 14:00:00,781.0,781.28,781.0,781.06,508.0,781.0,781.28,781.0,781.06,508.0
2016-04-27 14:10:00,781.95,783.0,781.95,782.52,801.0,781.95,783.0,781.95,782.52,801.0
2016-04-27 14:20:00,783.25,783.25,782.18,782.75,1350.0,783.25,783.25,782.18,782.75,1350.0
2016-04-27 14:30:00,782.14,782.93,780.0,781.06,2632.0,782.14,782.93,780.0,781.06,2632.0
2016-04-27 14:40:00,780.77,781.16,780.77,781.16,400.0,780.77,781.16,780.77,781.16,400.0
2016-04-27 14:50:00,781.59,782.91,781.59,782.91,700.0,781.59,782.91,781.59,782.91,700.0
2016-04-27 15:00:00,782.35,782.99,780.98,782.69,3890.0,782.35,782.99,780.98,782.69,3890.0
2016-04-27 15:10:00,782.51,783.22,781.75,781.75,3400.0,782.51,783.22,781.75,781.75,3400.0
2016-04-27 15:20:00,781.77,783.33,781.77,783.33,5380.0,781.77,783.33,781.77,783.33,5380.0
2016-04-27 15:30:00,783.15,783.79,781.39,781.47,5431.0,783.15,783.79,781.39,781.47,5431.0
2016-04-27 15:40:00,781.45,782.12,780.21,781.55,4200.0,781.45,782.12,780.21,781.55,4200.0
2016-04-27 15:50:00,781.46,781.46,779.97,781.02,11825.0,781.46,781.46,779.97,781.02,11825.0
2016-04-28 09:30:00,775.0,775.0,771.26,771.3,4138.0,775.0,775.0,771.26,771.3,4138.0
2016-04-28 09:40:00,771.91,771.91,768.6,770.24,4878.0,771.91,771.91,768.6,770.24,4878.0
2016-04-28 09:50:00,771.42,772.71,769.89,771.69,4714.0,771.42,772.71,769.89,771.69,4714.0
2016-04-28 10:00:00,772.35,772.39,769.67,769.67,3158.0,772.35,772.39,769.67,769.67,3158.0
2016-04-28 10:10:00,770.07,771.42,769.39,770.97,2600.0,770.07,771.42,769.39,770.97,2600.0
2016-04-28 10:20:00,770.04,771.25,770.04,770.45,700.0,770.04,771.25,770.04,770.45,700.0
2016-04-28 10:30:00,771.37,771.57,771.06,771.36,900.0,771.37,771.57,771.06,771.36,900.0
2016-04-28 10:40:00,771.09,771.73,770.87,771.2,2784.0,771.09,771.73,770.87,771.2,2784.0
2016-04-28 10:50:00,771.04,771.04,770.52,770.91,400.0,771.04,771.04,770.52,770.91,400.0
2016-04-28 11:00:00,771.3,771.3,769.9,770.47,600.0,771.3,771.3,769.9,770.47,600.0
2016-04-28 11:10:00,769.87,770.24,769.59,770.24,500.0,769.87,770.24,769.59,770.24,500.0
2016-04-28 11:20:00,769.93,770.88,769.92,770.72,2160.0,769.93,770.88,769.92,770.72,2160.0
2016-04-28 11:30:00,770.53,770.7,770.0,770.51,1489.0,770.53,770.7,770.0,770.51,1489.0
2016-04-28 11:40:00,770.72,770.72,769.53,769.85,2160.0,770.72,770.72,769.53,769.85,2160.0
2016-04-28 11:50:00,770.0,770.76,769.9,770.15,3773.0,770.0,770.76,769.9,770.15,3773.0
2016-04-28 12:00:00,770.75,772.43,770.75,772.43,1505.0,770.75,772.43,770.75,772.43,1505.0
2016-04-28 12:10:00,771.95,773.75,771.94,772.52,1861.0,771.95,773.75,771.94,772.52,1861.0
2016-04-28 12:20:00,771.86,772.45,771.04,772.3,2000.0,771.86,772.45,771.04,772.3,2000.0
2016-04-28 12:30:00,772.32,772.32,770.43,771.76,2038.0,772.32,772.32,770.43,771.76,2038.0
2016-04-28 12:40:00,771.81,772.39,771.44,772.39,800.0,771.81,772.39,771.44,772.39,800.0
2016-04-28 12:50:00,771.82,773.65,771.81,773.64,1600.0,771.82,773.65,771.81,773.64,1600.0
2016-04-28 13:00:00,772.65,772.79,771.85,772.17,1825.0,772.65,772.79,771.85,772.17,1825.0
2016-04-28 13:10:00,771.86,771.95,771.06,771.5,1260.0,771.86,771.95,771.06,771.5,1260.0
2016-04-28 13:20:00,771.06,771.32,770.63,771.19,9334.0,771.06,771.32,770.63,771.19,9334.0
2016-04-28 13:30:00,771.09,771.12,770.99,770.99,1500.0,771.09,771.12,770.99,770.99,1500.0
2016-04-28 13:40:00,770.44,771.42,769.71,771.15,2036.0,770.44,771.42,769.71,771.15,2036.0
2016-04-28 13:50:00,771.14,771.15,769.89,770.55,1100.0,771.14,771.15,769.89,770.55,1100.0
2016-04-28 14:00:00,770.0,770.99,769.5,770.24,1600.0,770.0,770.99,769.5,770.24,1600.0
2016-04-28 14:10:00,769.87,770.98,769.84,770.86,1008.0,769.87,770.98,769.84,770.86,1008.0
2016-04-28 14:20:00,769.89,770.15,768.93,768.99,5551.0,769.89,770.15,768.93,768.99,5551.0
2016-04-28 14:30:00,769.04,769.04,767.71,767.95,2100.0,769.04,769.04,767.71,767.95,2100.0
2016-04-28 14:40:00,767.88,768.27,767.78,767.8,4335.0,767.88,768.27,767.78,767.8,4335.0
2016-04-28 14:50:00,768.18,768.25,767.48,767.87,3847.0,768.18,768.25,767.48,767.87,3847.0
2016-04-28 15:00:00,767.92,768.08,767.16,767.92,5803.0,767.92,768.08,767.16,767.92,5803.0
2016-04-28 15:10:00,767.85,768.1,767.44,768.0,11300.0,767.85,768.1,767.44,768.0,11300.0
2016-04-28 15:20:00,768.13,768.58,767.14,767.44,15789.0,768.13,768.58,767.14,767.44,15789.0
2016-04-28 15:30:00,767.3,768.7,767.17,768.24,8184.0,767.3,768.7,767.17,768.24,8184.0
2016-04-28 15:40:00,768.07,769.11,768.04,768.46,11993.0,768.07,769.11,768.04,768.46,11993.0
2016-04-28 15:50:00,768.0,768.7,765.85,768.44,24341.0,768.0,768.7,765.85,768.44,24341.0
2016-04-29 09:30:00,767.23,767.71,765.09,765.09,1934.0,767.23,767.71,765.09,765.09,1934.0
2016-04-29 09:40:00,765.7,767.04,764.68,765.1,600.0,765.7,767.04,764.68,765.1,600.0
2016-04-29 09:50:00,765.02,765.18,763.71,764.42,1480.0,765.02,765.18,763.71,764.42,1480.0
2016-04-29 10:00:00,763.84,763.84,762.54,762.54,2314.0,763.84,763.84,762.54,762.54,2314.0
2016-04-29 10:10:00,762.26,764.54,761.75,762.15,4941.0,762.26,764.54,761.75,762.15,4941.0
2016-04-29 10:20:00,761.63,762.0,760.18,761.12,2000.0,761.63,762.0,760.18,761.12,2000.0
2016-04-29 10:30:00,761.5,763.64,761.27,763.0,3032.0,761.5,763.64,761.27,763.0,3032.0
2016-04-29 10:40:00,762.48,762.98,761.01,761.29,3101.0,762.48,762.98,761.01,761.29,3101.0
2016-04-29 10:50:00,761.91,761.91,760.31,761.6,1847.0,761.91,761.91,760.31,761.6,1847.0
2016-04-29 11:00:00,761.26,761.26,758.7,760.34,6513.0,761.26,761.26,758.7,760.34,6513.0
2016-04-29 11:10:00,761.06,761.95,760.13,760.13,1400.0,761.06,761.95,760.13,760.13,1400.0
2016-04-29 11:20:00,760.07,763.06,759.39,761.85,4000.0,760.07,763.06,759.39,761.85,4000.0
2016-04-29 11:30:00,761.58,761.63,759.48,760.41,1200.0,761.58,761.63,759.48,760.41,1200.0
2016-04-29 11:40:00,758.81,759.12,755.4,756.18,2240.0,758.81,759.12,755.4,756.18,2240.0
2016-04-29 11:50:00,756.34,759.66,756.24,759.0,3200.0,756.34,759.66,756.24,759.0,3200.0
2016-04-29 12:00:00,758.64,759.32,758.27,758.5,3290.0,758.64,759.32,758.27,758.5,3290.0
2016-04-29 12:10:00,758.48,758.66,758.0,758.43,1500.0,758.48,758.66,758.0,758.43,1500.0
2016-04-29 12:20:00,759.06,759.06,756.87,756.92,3970.0,759.06,759.06,756.87,756.92,3970.0
2016-04-29 12:30:00,757.18,757.99,756.1,757.62,4700.0,757.18,757.99,756.1,757.62,4700.0
2016-04-29 12:40:00,757.62,757.64,755.28,756.7,4150.0,757.62,757.64,755.28,756.7,4150.0
2016-04-29 12:50:00,756.76,756.76,753.48,755.95,4181.0,756.76,756.76,753.48,755.95,4181.0
2016-04-29 13:00:00,755.14,756.04,753.44,755.7,6300.0,755.14,756.04,753.44,755.7,6300.0
2016-04-29 13:10:00,755.81,756.85,755.81,756.69,3700.0,755.81,756.85,755.81,756.69,3700.0
2016-04-29 13:20:00,756.61,757.33,755.38,755.67,4740.0,756.61,757.33,755.38,755.67,4740.0
2016-04-29 13:30:00,756.04,758.03,755.81,758.03,3531.0,756.04,758.03,755.81,758.03,3531.0
2016-04-29 13:40:00,757.32,758.31,757.27,758.1,2319.0,757.32,758.31,757.27,758.1,2319.0
2016-04-29 13:50:00,758.06,758.73,758.06,758.59,1600.0,758.06,758.73,758.06,758.59,1600.0
2016-04-29 14:00:00,758.31,758.86,758.31,758.31,1700.0,758.31,758.86,758.31,758.31,1700.0
2016-04-29 14:10:00,758.02,758.64,758.02,758.23,4027.0,758.02,758.64,758.02,758.23,4027.0
2016-04-29 14:20:00,758.43,759.82,758.39,759.71,1800.0,758.43,759.82,758.39,759.71,1800.0
2016-04-29 14:30:00,759.64,759.66,757.26,757.26,3300.0,759.64,759.66,757.26,757.26,3300.0
2016-04-29 14:40:00,758.12,759.99,757.28,759.97,3600.0,758.12,759.99,757.28,759.97,3600.0
2016-04-29 14:50:00,759.36,762.06,759.3,761.97,3898.0,759.36,762.06,759.3,761.97,3898.0
2016-04-29 15:00:00,761.03,762.88,760.11,761.66,5200.0,761.03,762.88,760.11,761.66,5200.0
2016-04-29 15:10:00,761.98,763.92,761.3,763.72,5771.0,761.98,763.92,761.3,763.72,5771.0
2016-04-29 15:20:00,763.54,765.31,763.51,764.61,5682.0,763.54,765.31,763.51,764.61,5682.0
2016-04-29 15:30:00,764.63,767.3,764.63,766.05,6623.0,764.63,767.3,764.63,766.05,6623.0
2016-04-29 15:40:00,766.6,769.0,766.01,766.5,8904.0,766.6,769.0,766.01,766.5,8904.0
2016-04-29 15:50:00,766.85,767.04,765.0,765.0,10084.0,766.85,767.04,765.0,765.0,10084.0
2016-05-02 09:30:00,770.0,772.41,769.45,770.48,2901.0,770.0,772.41,769.45,770.48,2901.0
2016-05-02 09:40:00,772.22,773.99,771.0,771.0,1500.0,772.22,773.99,771.0,771.0,1500.0
2016-05-02 09:50:00,771.0,771.19,769.88,770.64,1400.0,771.0,771.19,769.88,770.64,1400.0
2016-05-02 10:00:00,771.37,772.24,770.84,771.76,700.0,771.37,772.24,770.84,771.76,700.0
2016-05-02 10:10:00,772.7,776.68,772.48,774.15,6172.0,772.7,776.68,772.48,774.15,6172.0
2016-05-02 10:20:00,773.87,775.13,773.59,774.31,1600.0,773.87,775.13,773.59,774.31,1600.0
2016-05-02 10:30:00,774.3,776.03,772.75,774.16,1500.0,774.3,776.03,772.75,774.16,1500.0
2016-05-02 10:40:00,774.65,774.65,771.77,773.13,1400.0,774.65,774.65,771.77,773.13,1400.0
2016-05-02 10:50:00,772.7,773.71,768.95,769.17,5962.0,772.7,773.71,768.95,769.17,5962.0
2016-05-02 11:00:00,768.61,769.99,768.31,769.97,2050.0,768.61,769.99,768.31,769.97,2050.0
2016-05-02 11:10:00,769.98,771.58,769.68,771.58,11002.0,769.98,771.58,769.68,771.58,11002.0
2016-05-02 11:20:00,771.01,773.33,771.0,773.09,7166.0,771.01,773.33,771.0,773.09,7166.0
2016-05-02 11:30:00,773.46,773.97,772.1,773.23,2720.0,773.46,773.97,772.1,773.23,2720.0
2016-05-02 11:40:00,772.96,772.96,771.16,772.4,2600.0,772.96,772.96,771.16,772.4,2600.0
2016-05-02 11:50:00,773.98,775.59,772.95,775.0,2500.0,773.98,775.59,772.95,775.0,2500.0
2016-05-02 12:00:00,775.47,775.47,773.72,774.97,2530.0,775.47,775.47,773.72,774.97,2530.0
2016-05-02 12:10:00,774.25,775.15,773.12,773.12,9004.0,774.25,775.15,773.12,773.12,9004.0
2016-05-02 12:20:00,772.85,773.11,772.47,772.47,800.0,772.85,773.11,772.47,772.47,800.0
2016-05-02 12:30:00,772.4,774.4,772.3,773.1,5300.0,772.4,774.4,772.3,773.1,5300.0
2016-05-02 12:40:00,773.1,774.08,772.9,774.08,2100.0,773.1,774.08,772.9,774.08,2100.0
2016-05-02 12:50:00,773.55,774.19,772.73,772.74,13200.0,773.55,774.19,772.73,772.74,13200.0
2016-05-02 13:00:00,772.73,773.08,772.69,773.08,2900.0,772.73,773.08,772.69,773.08,2900.0
2016-05-02 13:10:00,772.79,773.08,772.32,772.68,3316.0,772.79,773.08,772.32,772.68,3316.0
2016-05-02 13:20:00,772.56,772.56,771.87,772.29,1700.0,772.56,772.56,771.87,772.29,1700.0
2016-05-02 13:30:00,772.15,773.35,772.01,773.35,5900.0,772.15,773.35,772.01,773.35,5900.0
2016-05-02 13:40:00,772.97,773.62,772.97,773.26,2000.0,772.97,773.62,772.97,773.26,2000.0
2016-05-02 13:50:00,774.02,774.02,772.91,772.91,1400.0,774.02,774.02,772.91,772.91,1400.0
2016-05-02 14:00:00,773.27,773.45,772.39,772.39,2613.0,773.27,773.45,772.39,772.39,2613.0
2016-05-02 14:10:00,772.54,773.36,772.54,773.2,1100.0,772.54,773.36,772.54,773.2,1100.0
2016-05-02 14:20:00,773.68,774.96,773.66,773.66,1900.0,773.68,774.96,773.66,773.66,1900.0
2016-05-02 14:30:00,774.23,774.52,773.69,774.22,1900.0,774.23,774.52,773.69,774.22,1900.0
2016-05-02 14:40:00,774.22,774.78,773.76,774.6,1240.0,774.22,774.78,773.76,774.6,1240.0
2016-05-02 14:50:00,774.57,775.58,774.43,774.43,3800.0,774.57,775.58,774.43,774.43,3800.0
2016-05-02 15:00:00,774.55,775.52,774.5,775.06,2900.0,774.55,775.52,774.5,775.06,2900.0
2016-05-02 15:10:00,775.18,776.17,775.04,776.09,3500.0,775.18,776.17,775.04,776.09,3500.0
2016-05-02 15:20:00,775.81,776.22,775.02,775.69,3200.0,775.81,776.22,775.02,775.69,3200.0
2016-05-02 15:30:00,776.45,776.45,775.59,775.87,2959.0,776.45,776.45,775.59,775.87,2959.0
2016-05-02 15:40:00,776.2,776.84,775.28,775.49,5100.0,776.2,776.84,775.28,775.49,5100.0
2016-05-02 15:50:00,775.2,775.47,774.57,775.13,9241.0,775.2,775.47,774.57,775.13,9241.0
2016-05-03 09:30:00,770.66,774.92,770.66,773.85,1191.0,770.66,774.92,770.66,773.85,1191.0
2016-05-03 09:40:00,774.82,774.93,772.49,772.49,6486.0,774.82,774.93,772.49,772.49,6486.0
2016-05-03 09:50:00,772.82,776.71,772.71,776.07,3364.0,772.82,776.71,772.71,776.07,3364.0
2016-05-03 10:00:00,777.72,778.69,775.5,778.25,4603.0,777.72,778.69,775.5,778.25,4603.0
2016-05-03 10:10:00,778.2,779.37,777.95,779.37,1300.0,778.2,779.37,777.95,779.37,1300.0
2016-05-03 10:20:00,779.3,782.88,777.96,782.88,2951.0,779.3,782.88,777.96,782.88,2951.0
2016-05-03 10:30:00,783.59,783.87,781.8,783.3,8347.0,783.59,783.87,781.8,783.3,8347.0
2016-05-03 10:40:00,783.39,783.86,782.09,782.86,3071.0,783.39,783.86,782.09,782.86,3071.0
2016-05-03 10:50:00,783.33,783.33,780.76,782.87,5632.0,783.33,783.33,780.76,782.87,5632.0
2016-05-03 11:00:00,782.65,784.45,781.34,784.2,1747.0,782.65,784.45,781.34,784.2,1747.0
2016-05-03 11:10:00,784.02,785.5,784.02,784.76,3520.0,784.02,785.5,784.02,784.76,3520.0
2016-05-03 11:20:00,784.69,785.45,783.97,783.98,3006.0,784.69,785.45,783.97,783.98,3006.0
2016-05-03 11:30:00,783.72,784.56,782.41,784.56,3278.0,783.72,784.56,782.41,784.56,3278.0
2016-05-03 11:40:00,782.6,784.53,782.6,784.21,900.0,782.6,784.53,782.6,784.21,900.0
2016-05-03 11:50:00,784.73,785.43,784.16,784.16,2300.0,784.73,785.43,784.16,784.16,2300.0
2016-05-03 12:00:00,784.24,784.62,783.3,783.31,2924.0,784.24,784.62,783.3,783.31,2924.0
2016-05-03 12:10:00,783.15,783.55,782.52,782.78,1000.0,783.15,783.55,782.52,782.78,1000.0
2016-05-03 12:20:00,782.74,783.39,782.49,782.49,3050.0,782.74,783.39,782.49,782.49,3050.0
2016-05-03 12:30:00,782.75,783.22,782.22,783.22,700.0,782.75,783.22,782.22,783.22,700.0
2016-05-03 12:40:00,783.27,784.01,782.7,783.2,2350.0,783.27,784.01,782.7,783.2,2350.0
2016-05-03 12:50:00,783.0,784.1,783.0,783.69,2300.0,783.0,784.1,783.0,783.69,2300.0
2016-05-03 13:00:00,783.72,784.12,783.23,784.12,2218.0,783.72,784.12,783.23,784.12,2218.0
2016-05-03 13:10:00,784.29,785.47,784.2,785.47,1866.0,784.29,785.47,784.2,785.47,1866.0
2016-05-03 13:20:00,784.88,787.02,784.88,786.22,4705.0,784.88,787.02,784.88,786.22,4705.0
2016-05-03 13:30:00,785.91,786.0,785.0,786.0,3500.0,785.91,786.0,785.0,786.0,3500.0
2016-05-03 13:40:00,786.2,786.7,785.5,786.03,3560.0,786.2,786.7,785.5,786.03,3560.0
2016-05-03 13:50:00,787.83,787.96,786.87,786.97,2050.0,787.83,787.96,786.87,786.97,2050.0
2016-05-03 14:00:00,786.61,786.97,786.25,786.86,1710.0,786.61,786.97,786.25,786.86,1710.0
2016-05-03 14:10:00,787.1,787.11,786.03,786.8,4259.0,787.1,787.11,786.03,786.8,4259.0
2016-05-03 14:20:00,786.26,786.7,785.7,786.01,6198.0,786.26,786.7,785.7,786.01,6198.0
2016-05-03 14:30:00,785.7,786.46,785.7,785.97,2731.0,785.7,786.46,785.7,785.97,2731.0
2016-05-03 14:40:00,786.05,786.26,784.09,784.09,1500.0,786.05,786.26,784.09,784.09,1500.0
2016-05-03 14:50:00,783.87,784.98,783.86,784.93,1400.0,783.87,784.98,783.86,784.93,1400.0
2016-05-03 15:00:00,784.39,785.5,784.39,785.36,1832.0,784.39,785.5,784.39,785.36,1832.0
2016-05-03 15:10:00,785.45,785.54,784.24,784.38,5033.0,785.45,785.54,784.24,784.38,5033.0
2016-05-03 15:20:00,784.42,785.21,784.21,785.13,4608.0,784.42,785.21,784.21,785.13,4608.0
2016-05-03 15:30:00,785.16,785.16,784.1,784.1,8400.0,785.16,785.16,784.1,784.1,8400.0
2016-05-03 15:40:00,784.56,785.0,783.3,785.0,8193.0,784.56,785.0,783.3,785.0,8193.0
2016-05-03 15:50:00,784.97,785.52,784.11,785.22,25889.0,784.97,785.52,784.11,785.22,25889.0
2016-05-04 09:30:00,780.0,782.11,780.0,780.0,4810.0,780.0,782.11,780.0,780.0,4810.0
2016-05-04 09:40:00,776.77,780.0,776.76,779.15,2540.0,776.77,780.0,776.76,779.15,2540.0
2016-05-04 09:50:00,779.42,782.95,778.81,782.41,3697.0,779.42,782.95,778.81,782.41,3697.0
2016-05-04 10:00:00,782.41,782.42,780.69,782.14,2587.0,782.41,782.42,780.69,782.14,2587.0
2016-05-04 10:10:00,784.81,784.81,783.77,783.77,600.0,784.81,784.81,783.77,783.77,600.0
2016-05-04 10:20:00,783.77,785.25,783.67,784.21,3390.0,783.77,785.25,783.67,784.21,3390.0
2016-05-04 10:30:00,783.67,785.88,781.95,785.0,2800.0,783.67,785.88,781.95,785.0,2800.0
2016-05-04 10:40:00,783.47,783.47,781.63,782.99,3911.0,783.47,783.47,781.63,782.99,3911.0
2016-05-04 10:50:00,782.55,784.19,782.54,784.19,1500.0,782.55,784.19,782.54,784.19,1500.0
2016-05-04 11:00:00,783.19,783.19,781.31,781.31,1500.0,783.19,783.19,781.31,781.31,1500.0
2016-05-04 11:10:00,781.31,781.77,779.07,779.51,3000.0,781.31,781.77,779.07,779.51,3000.0
2016-05-04 11:20:00,779.62,779.81,777.99,777.99,2103.0,779.62,779.81,777.99,777.99,2103.0
2016-05-04 11:30:00,778.09,781.73,778.09,781.56,1077.0,778.09,781.73,778.09,781.56,1077.0
2016-05-04 11:40:00,781.3,783.21,780.25,783.21,4614.0,781.3,783.21,780.25,783.21,4614.0
2016-05-04 11:50:00,783.08,783.2,781.91,783.14,3010.0,783.08,783.2,781.91,783.14,3010.0
2016-05-04 12:00:00,782.64,783.73,782.55,783.27,3107.0,782.64,783.73,782.55,783.27,3107.0
2016-05-04 12:10:00,784.18,785.16,782.74,783.21,4800.0,784.18,785.16,782.74,783.21,4800.0
2016-05-04 12:20:00,783.02,784.08,782.86,782.86,1200.0,783.02,784.08,782.86,782.86,1200.0
2016-05-04 12:30:00,782.68,782.81,781.1,782.08,1892.0,782.68,782.81,781.1,782.08,1892.0
2016-05-04 12:40:00,781.6,782.18,780.28,782.18,700.0,781.6,782.18,780.28,782.18,700.0
2016-05-04 12:50:00,782.31,784.01,780.34,784.01,7164.0,782.31,784.01,780.34,784.01,7164.0
2016-05-04 13:00:00,782.76,783.54,781.55,782.55,2600.0,782.76,783.54,781.55,782.55,2600.0
2016-05-04 13:10:00,781.75,783.68,780.69,783.47,1200.0,781.75,783.68,780.69,783.47,1200.0
2016-05-04 13:20:00,783.63,783.65,782.06,782.7,2771.0,783.63,783.65,782.06,782.7,2771.0
2016-05-04 13:30:00,782.89,783.67,781.54,781.82,2200.0,782.89,783.67,781.54,781.82,2200.0
2016-05-04 13:40:00,782.06,782.5,780.81,782.27,1300.0,782.06,782.5,780.81,782.27,1300.0
2016-05-04 13:50:00,782.5,782.91,781.36,782.47,2300.0,782.5,782.91,781.36,782.47,2300.0
2016-05-04 14:00:00,782.47,782.72,780.56,781.58,1748.0,782.47,782.72,780.56,781.58,1748.0
2016-05-04 14:10:00,782.63,782.84,780.92,782.14,4095.0,782.63,782.84,780.92,782.14,4095.0
2016-05-04 14:20:00,782.39,783.74,782.34,783.46,1866.0,782.39,783.74,782.34,783.46,1866.0
2016-05-04 14:30:00,782.79,782.91,781.53,781.64,3200.0,782.79,782.91,781.53,781.64,3200.0
2016-05-04 14:40:00,782.59,783.33,782.48,782.9,1902.0,782.59,783.33,782.48,782.9,1902.0
2016-05-04 14:50:00,783.2,784.1,782.91,784.0,5000.0,783.2,784.1,782.91,784.0,5000.0
2016-05-04 15:00:00,784.99,785.98,784.2,784.2,4700.0,784.99,785.98,784.2,784.2,4700.0
2016-05-04 15:10:00,784.68,785.38,783.71,785.03,1900.0,784.68,785.38,783.71,785.03,1900.0
2016-05-04 15:20:00,785.39,786.87,785.01,785.01,3566.0,785.39,786.87,785.01,785.01,3566.0
2016-05-04 15:30:00,785.01,786.39,785.0,786.04,2000.0,785.01,786.39,785.0,786.04,2000.0
2016-05-04 15:40:00,786.24,786.73,785.36,785.77,2899.0,786.24,786.73,785.36,785.77,2899.0
2016-05-04 15:50:00,785.55,785.93,784.45,784.87,11865.0,785.55,785.93,784.45,784.87,11865.0
2016-05-05 09:30:00,782.6,783.12,777.1,781.49,5581.0,782.6,783.12,777.1,781.49,5581.0
2016-05-05 09:40:00,782.32,782.32,778.0,778.53,3804.0,782.32,782.32,778.0,778.53,3804.0
2016-05-05 09:50:00,779.86,782.24,778.21,779.2,2270.0,779.86,782.24,778.21,779.2,2270.0
2016-05-05 10:00:00,778.67,780.42,778.66,779.69,4800.0,778.67,780.42,778.66,779.69,4800.0
2016-05-05 10:10:00,780.02,781.58,779.85,780.92,4400.0,780.02,781.58,779.85,780.92,4400.0
2016-05-05 10:20:00,780.79,781.19,779.0,779.0,1200.0,780.79,781.19,779.0,779.0,1200.0
2016-05-05 10:30:00,780.9,780.9,780.9,780.9,100.0,780.9,780.9,780.9,780.9,100.0
2016-05-05 10:40:00,778.85,782.34,778.26,778.26,4474.0,778.85,782.34,778.26,778.26,4474.0
2016-05-05 10:50:00,780.72,781.49,779.94,779.94,2023.0,780.72,781.49,779.94,779.94,2023.0
2016-05-05 11:00:00,780.3,780.37,779.15,779.15,4200.0,780.3,780.37,779.15,779.15,4200.0
2016-05-05 11:10:00,780.02,780.4,779.6,779.99,2899.0,780.02,780.4,779.6,779.99,2899.0
2016-05-05 11:20:00,778.28,778.28,778.26,778.26,200.0,778.28,778.28,778.26,778.26,200.0
2016-05-05 11:30:00,776.58,779.61,776.58,778.82,1801.0,776.58,779.61,776.58,778.82,1801.0
2016-05-05 11:40:00,778.81,780.47,778.16,778.16,1463.0,778.81,780.47,778.16,778.16,1463.0
2016-05-05 11:50:00,777.9,778.72,777.63,778.13,1400.0,777.9,778.72,777.63,778.13,1400.0
2016-05-05 12:00:00,778.07,780.7,778.07,779.36,2400.0,778.07,780.7,778.07,779.36,2400.0
2016-05-05 12:10:00,779.79,781.5,779.35,780.0,3187.0,779.79,781.5,779.35,780.0,3187.0
2016-05-05 12:20:00,781.4,782.0,779.54,781.71,1464.0,781.4,782.0,779.54,781.71,1464.0
2016-05-05 12:30:00,781.37,783.6,780.91,782.87,2203.0,781.37,783.6,780.91,782.87,2203.0
2016-05-05 12:40:00,782.9,782.91,780.84,781.3,3201.0,782.9,782.91,780.84,781.3,3201.0
2016-05-05 12:50:00,782.68,782.68,780.98,781.89,1100.0,782.68,782.68,780.98,781.89,1100.0
2016-05-05 13:00:00,780.93,781.1,778.5,780.07,1800.0,780.93,781.1,778.5,780.07,1800.0
2016-05-05 13:10:00,780.07,780.07,777.85,779.71,400.0,780.07,780.07,777.85,779.71,400.0
2016-05-05 13:20:00,779.88,779.89,778.06,778.06,1200.0,779.88,779.89,778.06,778.06,1200.0
2016-05-05 13:30:00,777.91,777.91,777.39,777.42,1200.0,777.91,777.91,777.39,777.42,1200.0
2016-05-05 13:40:00,777.55,778.83,777.47,777.86,700.0,777.55,778.83,777.47,777.86,700.0
2016-05-05 13:50:00,777.43,778.4,777.05,777.05,1310.0,777.43,778.4,777.05,777.05,1310.0
2016-05-05 14:00:00,777.57,780.14,777.45,779.29,6000.0,777.57,780.14,777.45,779.29,6000.0
2016-05-05 14:10:00,779.35,780.29,779.19,779.96,3800.0,779.35,780.29,779.19,779.96,3800.0
2016-05-05 14:20:00,779.51,779.51,777.76,777.82,1000.0,779.51,779.51,777.76,777.82,1000.0
2016-05-05 14:30:00,777.85,778.13,776.97,777.21,1349.0,777.85,778.13,776.97,777.21,1349.0
2016-05-05 14:40:00,777.28,778.97,776.7,778.62,2300.0,777.28,778.97,776.7,778.62,2300.0
2016-05-05 14:50:00,777.5,777.87,776.5,776.5,600.0,777.5,777.87,776.5,776.5,600.0
2016-05-05 15:00:00,776.35,777.05,775.5,775.54,700.0,776.35,777.05,775.5,775.54,700.0
2016-05-05 15:10:00,775.56,776.94,775.52,776.94,2620.0,775.56,776.94,775.52,776.94,2620.0
2016-05-05 15:20:00,777.35,777.98,776.2,776.29,3800.0,777.35,777.98,776.2,776.29,3800.0
2016-05-05 15:30:00,776.82,777.61,775.3,775.6,3494.0,776.82,777.61,775.3,775.6,3494.0
2016-05-05 15:40:00,775.04,776.15,773.49,773.8,8885.0,775.04,776.15,773.49,773.8,8885.0
2016-05-05 15:50:00,773.42,774.82,772.49,774.37,26307.0,773.42,774.82,772.49,774.37,26307.0
2016-05-06 09:30:00,770.64,773.51,770.64,772.83,1485.0,770.64,773.51,770.64,772.83,1485.0
2016-05-06 09:40:00,773.63,775.25,772.61,772.61,1160.0,773.63,775.25,772.61,772.61,1160.0
2016-05-06 09:50:00,774.01,774.01,771.71,771.75,800.0,774.01,774.01,771.71,771.75,800.0
2016-05-06 10:00:00,771.21,772.33,770.72,771.25,3113.0,771.21,772.33,770.72,771.25,3113.0
2016-05-06 10:10:00,771.89,771.89,769.44,769.44,1100.0,771.89,771.89,769.44,769.44,1100.0
2016-05-06 10:20:00,770.69,770.69,765.89,767.55,3922.0,770.69,770.69,765.89,767.55,3922.0
2016-05-06 10:30:00,767.61,768.69,764.13,764.36,2818.0,767.61,768.69,764.13,764.36,2818.0
2016-05-06 10:40:00,764.88,767.45,764.45,767.45,2561.0,764.88,767.45,764.45,767.45,2561.0
2016-05-06 10:50:00,767.44,767.45,764.29,766.68,5700.0,767.44,767.45,764.29,766.68,5700.0
2016-05-06 11:00:00,767.43,768.67,767.43,767.8,3600.0,767.43,768.67,767.43,767.8,3600.0
2016-05-06 11:10:00,767.27,768.56,767.27,768.51,1400.0,767.27,768.56,767.27,768.51,1400.0
2016-05-06 11:20:00,768.55,769.49,768.0,768.83,11267.0,768.55,769.49,768.0,768.83,11267.0
2016-05-06 11:30:00,769.13,769.49,769.03,769.09,1212.0,769.13,769.49,769.03,769.09,1212.0
2016-05-06 11:40:00,768.31,768.31,768.31,768.31,100.0,768.31,768.31,768.31,768.31,100.0
2016-05-06 11:50:00,766.99,768.94,766.99,768.0,2906.0,766.99,768.94,766.99,768.0,2906.0
2016-05-06 12:00:00,767.46,767.92,767.46,767.89,600.0,767.46,767.92,767.46,767.89,600.0
2016-05-06 12:10:00,767.98,769.15,767.29,768.01,2330.0,767.98,769.15,767.29,768.01,2330.0
2016-05-06 12:20:00,767.12,767.46,766.76,767.46,1100.0,767.12,767.46,766.76,767.46,1100.0
2016-05-06 12:30:00,767.25,767.83,766.77,766.77,700.0,767.25,767.83,766.77,766.77,700.0
2016-05-06 12:40:00,766.67,767.68,766.67,767.27,1100.0,766.67,767.68,766.67,767.27,1100.0
2016-05-06 12:50:00,767.85,769.82,767.5,769.82,6511.0,767.85,769.82,767.5,769.82,6511.0
2016-05-06 13:00:00,769.34,770.51,769.34,770.51,200.0,769.34,770.51,769.34,770.51,200.0
2016-05-06 13:10:00,770.42,771.49,770.42,771.04,1100.0,770.42,771.49,770.42,771.04,1100.0
2016-05-06 13:20:00,771.9,773.02,771.25,771.47,2630.0,771.9,773.02,771.25,771.47,2630.0
2016-05-06 13:30:00,772.03,772.11,771.11,771.77,600.0,772.03,772.11,771.11,771.77,600.0
2016-05-06 13:40:00,772.32,772.32,770.79,770.79,300.0,772.32,772.32,770.79,770.79,300.0
2016-05-06 13:50:00,771.82,774.39,771.4,774.39,3450.0,771.82,774.39,771.4,774.39,3450.0
2016-05-06 14:00:00,774.35,774.35,773.18,773.8,700.0,774.35,774.35,773.18,773.8,700.0
2016-05-06 14:10:00,774.36,774.98,774.28,774.98,500.0,774.36,774.98,774.28,774.98,500.0
2016-05-06 14:20:00,774.44,775.95,774.43,774.97,1900.0,774.44,775.95,774.43,774.97,1900.0
2016-05-06 14:30:00,774.91,775.77,774.21,775.77,3147.0,774.91,775.77,774.21,775.77,3147.0
2016-05-06 14:40:00,775.95,777.78,775.95,776.72,2629.0,775.95,777.78,775.95,776.72,2629.0
2016-05-06 14:50:00,776.72,777.41,776.14,776.14,1669.0,776.72,777.41,776.14,776.14,1669.0
2016-05-06 15:00:00,776.52,776.77,776.41,776.47,900.0,776.52,776.77,776.41,776.47,900.0
2016-05-06 15:10:00,776.02,776.23,775.02,776.23,1600.0,776.02,776.23,775.02,776.23,1600.0
2016-05-06 15:20:00,776.07,776.93,775.83,776.76,1700.0,776.07,776.93,775.83,776.76,1700.0
2016-05-06 15:30:00,776.29,777.35,775.85,777.09,3001.0,776.29,777.35,775.85,777.09,3001.0
2016-05-06 15:40:00,777.29,777.29,774.62,774.62,2223.0,777.29,777.29,774.62,774.62,2223.0
2016-05-06 15:50:00,774.76,776.99,774.76,776.78,6184.0,774.76,776.99,774.76,776.78,6184.0
2016-05-09 09:30:00,774.94,779.66,769.58,778.6,4106.0,774.94,779.66,769.58,778.6,4106.0
2016-05-09 09:40:00,778.62,779.06,777.26,778.41,2871.0,778.62,779.06,777.26,778.41,2871.0
2016-05-09 09:50:00,779.29,781.24,777.91,781.24,4993.0,779.29,781.24,777.91,781.24,4993.0
2016-05-09 10:00:00,781.5,782.77,780.21,780.21,3302.0,781.5,782.77,780.21,780.21,3302.0
2016-05-09 10:10:00,780.86,781.58,780.35,781.43,900.0,780.86,781.58,780.35,781.43,900.0
2016-05-09 10:20:00,781.62,782.65,780.87,781.51,400.0,781.62,782.65,780.87,781.51,400.0
2016-05-09 10:30:00,780.7,780.7,779.43,779.43,1182.0,780.7,780.7,779.43,779.43,1182.0
2016-05-09 10:40:00,780.0,781.56,779.66,781.44,3100.0,780.0,781.56,779.66,781.44,3100.0
2016-05-09 10:50:00,782.42,783.48,781.26,781.3,2563.0,782.42,783.48,781.26,781.3,2563.0
2016-05-09 11:00:00,782.58,782.58,781.37,781.98,300.0,782.58,782.58,781.37,781.98,300.0
2016-05-09 11:10:00,781.29,781.67,779.48,779.83,1808.0,781.29,781.67,779.48,779.83,1808.0
2016-05-09 11:20:00,779.85,780.41,777.84,778.04,1500.0,779.85,780.41,777.84,778.04,1500.0
2016-05-09 11:30:00,777.93,778.44,777.62,778.44,300.0,777.93,778.44,777.62,778.44,300.0
2016-05-09 11:40:00,777.51,782.65,777.41,781.33,4136.0,777.51,782.65,777.41,781.33,4136.0
2016-05-09 11:50:00,781.72,782.12,781.32,782.02,1039.0,781.72,782.12,781.32,782.02,1039.0
2016-05-09 12:00:00,781.59,782.19,781.13,781.22,900.0,781.59,782.19,781.13,781.22,900.0
2016-05-09 12:10:00,779.86,782.51,779.4,781.9,1506.0,779.86,782.51,779.4,781.9,1506.0
2016-05-09 12:20:00,781.58,781.58,781.58,781.58,100.0,781.58,781.58,781.58,781.58,100.0
2016-05-09 12:30:00,781.35,782.97,780.99,781.58,3700.0,781.35,782.97,780.99,781.58,3700.0
2016-05-09 12:40:00,781.47,783.45,781.06,783.14,7112.0,781.47,783.45,781.06,783.14,7112.0
2016-05-09 12:50:00,782.76,783.38,781.14,783.31,4900.0,782.76,783.38,781.14,783.31,4900.0
2016-05-09 13:00:00,782.43,783.37,781.01,782.74,3401.0,782.43,783.37,781.01,782.74,3401.0
2016-05-09 13:10:00,782.22,783.31,780.73,781.84,2100.0,782.22,783.31,780.73,781.84,2100.0
2016-05-09 13:20:00,781.73,782.41,781.34,782.29,800.0,781.73,782.41,781.34,782.29,800.0
2016-05-09 13:30:00,782.38,783.37,782.05,782.34,2600.0,782.38,783.37,782.05,782.34,2600.0
2016-05-09 13:40:00,781.93,782.53,781.12,781.13,700.0,781.93,782.53,781.12,781.13,700.0
2016-05-09 13:50:00,782.57,782.58,780.54,781.31,300.0,782.57,782.58,780.54,781.31,300.0
2016-05-09 14:00:00,781.19,782.17,780.22,780.22,400.0,781.19,782.17,780.22,780.22,400.0
2016-05-09 14:10:00,781.8,781.8,780.1,780.1,300.0,781.8,781.8,780.1,780.1,300.0
2016-05-09 14:20:00,781.06,782.38,779.33,781.21,4001.0,781.06,782.38,779.33,781.21,4001.0
2016-05-09 14:30:00,781.38,782.48,781.38,781.85,750.0,781.38,782.48,781.38,781.85,750.0
2016-05-09 14:40:00,782.43,783.5,782.43,783.49,1000.0,782.43,783.5,782.43,783.49,1000.0
2016-05-09 14:50:00,783.5,784.99,783.5,784.49,1800.0,783.5,784.99,783.5,784.49,1800.0
2016-05-09 15:00:00,785.0,785.0,783.77,784.79,1001.0,785.0,785.0,783.77,784.79,1001.0
2016-05-09 15:10:00,783.78,784.76,783.32,784.68,1303.0,783.78,784.76,783.32,784.68,1303.0
2016-05-09 15:20:00,783.38,784.64,783.37,784.03,1000.0,783.38,784.64,783.37,784.03,1000.0
2016-05-09 15:30:00,783.42,785.0,783.42,784.77,4070.0,783.42,785.0,783.42,784.77,4070.0
2016-05-09 15:40:00,784.91,785.64,784.36,784.63,3100.0,784.91,785.64,784.36,784.63,3100.0
2016-05-09 15:50:00,784.2,785.15,782.92,784.55,9820.0,784.2,785.15,782.92,784.55,9820.0
2016-05-10 09:30:00,784.72,790.0,783.69,785.44,2398.0,784.72,790.0,783.69,785.44,2398.0
2016-05-10 09:40:00,783.69,788.08,781.24,787.28,1518.0,783.69,788.08,781.24,787.28,1518.0
2016-05-10 09:50:00,785.88,787.0,784.02,785.81,3209.0,785.88,787.0,784.02,785.81,3209.0
2016-05-10 10:00:00,786.99,787.53,785.95,787.53,1950.0,786.99,787.53,785.95,787.53,1950.0
2016-05-10 10:10:00,788.0,788.74,788.0,788.56,400.0,788.0,788.74,788.0,788.56,400.0
2016-05-10 10:20:00,788.19,788.77,787.61,788.59,3912.0,788.19,788.77,787.61,788.59,3912.0
2016-05-10 10:30:00,788.93,789.67,788.03,789.47,1518.0,788.93,789.67,788.03,789.47,1518.0
2016-05-10 10:40:00,789.43,790.29,787.51,787.51,3244.0,789.43,790.29,787.51,787.51,3244.0
2016-05-10 10:50:00,788.05,788.05,786.33,786.68,1300.0,788.05,788.05,786.33,786.68,1300.0
2016-05-10 11:00:00,787.02,787.09,785.47,785.47,3155.0,787.02,787.09,785.47,785.47,3155.0
2016-05-10 11:10:00,785.53,786.16,785.36,786.16,770.0,785.53,786.16,785.36,786.16,770.0
2016-05-10 11:20:00,786.41,786.41,784.93,785.61,2299.0,786.41,786.41,784.93,785.61,2299.0
2016-05-10 11:30:00,784.99,785.55,783.93,784.11,2943.0,784.99,785.55,783.93,784.11,2943.0
2016-05-10 11:40:00,783.79,785.22,783.79,784.74,6932.0,783.79,785.22,783.79,784.74,6932.0
2016-05-10 11:50:00,784.57,788.01,784.49,787.67,8040.0,784.57,788.01,784.49,787.67,8040.0
2016-05-10 12:00:00,788.07,788.07,786.77,787.25,1569.0,788.07,788.07,786.77,787.25,1569.0
2016-05-10 12:10:00,785.66,788.98,784.47,787.21,1491.0,785.66,788.98,784.47,787.21,1491.0
2016-05-10 12:20:00,786.91,788.44,786.9,787.58,1000.0,786.91,788.44,786.9,787.58,1000.0
2016-05-10 12:30:00,786.8,786.97,785.19,786.31,2335.0,786.8,786.97,785.19,786.31,2335.0
2016-05-10 12:40:00,785.79,786.65,785.44,786.45,3100.0,785.79,786.65,785.44,786.45,3100.0
2016-05-10 12:50:00,786.99,788.0,784.96,786.28,2526.0,786.99,788.0,784.96,786.28,2526.0
2016-05-10 13:00:00,786.02,786.5,785.03,785.41,4600.0,786.02,786.5,785.03,785.41,4600.0
2016-05-10 13:10:00,785.8,785.92,785.8,785.92,300.0,785.8,785.92,785.8,785.92,300.0
2016-05-10 13:20:00,785.82,785.86,785.22,785.22,660.0,785.82,785.86,785.22,785.22,660.0
2016-05-10 13:30:00,785.79,787.31,785.79,786.23,4600.0,785.79,787.31,785.79,786.23,4600.0
2016-05-10 13:40:00,786.99,788.25,786.87,786.87,1950.0,786.99,788.25,786.87,786.87,1950.0
2016-05-10 13:50:00,786.83,787.31,786.5,787.31,300.0,786.83,787.31,786.5,787.31,300.0
2016-05-10 14:00:00,787.34,787.34,786.05,786.05,700.0,787.34,787.34,786.05,786.05,700.0
2016-05-10 14:10:00,787.21,787.21,785.87,786.72,2927.0,787.21,787.21,785.87,786.72,2927.0
2016-05-10 14:20:00,787.0,787.78,786.84,787.67,1770.0,787.0,787.78,786.84,787.67,1770.0
2016-05-10 14:30:00,787.59,787.76,787.27,787.76,1901.0,787.59,787.76,787.27,787.76,1901.0
2016-05-10 14:40:00,787.48,788.55,787.48,788.17,2402.0,787.48,788.55,787.48,788.17,2402.0
2016-05-10 14:50:00,788.7,788.73,787.7,788.72,2156.0,788.7,788.73,787.7,788.72,2156.0
2016-05-10 15:00:00,788.88,789.13,788.73,789.05,745.0,788.88,789.13,788.73,789.05,745.0
2016-05-10 15:10:00,789.34,789.65,788.94,789.64,2963.0,789.34,789.65,788.94,789.64,2963.0
2016-05-10 15:20:00,789.15,790.42,789.14,789.14,1385.0,789.15,790.42,789.14,789.14,1385.0
2016-05-10 15:30:00,789.11,789.36,787.7,788.31,3118.0,789.11,789.36,787.7,788.31,3118.0
2016-05-10 15:40:00,787.91,788.71,787.59,788.71,4679.0,787.91,788.71,787.59,788.71,4679.0
2016-05-10 15:50:00,788.67,789.66,788.53,788.83,11140.0,788.67,789.66,788.53,788.83,11140.0
2016-05-11 09:30:00,783.9,783.9,779.67,779.81,1854.0,783.9,783.9,779.67,779.81,1854.0
2016-05-11 09:40:00,779.26,780.78,777.12,779.57,10101.0,779.26,780.78,777.12,779.57,10101.0
2016-05-11 09:50:00,778.36,781.44,778.36,780.19,11790.0,778.36,781.44,778.36,780.19,11790.0
2016-05-11 10:00:00,780.08,781.05,779.54,779.93,4157.0,780.08,781.05,779.54,779.93,4157.0
2016-05-11 10:10:00,780.69,781.56,780.22,780.81,11100.0,780.69,781.56,780.22,780.81,11100.0
2016-05-11 10:20:00,780.69,782.54,780.42,782.54,1151.0,780.69,782.54,780.42,782.54,1151.0
2016-05-11 10:30:00,784.37,784.37,781.01,781.39,2344.0,784.37,784.37,781.01,781.39,2344.0
2016-05-11 10:40:00,781.27,781.27,778.69,779.64,1235.0,781.27,781.27,778.69,779.64,1235.0
2016-05-11 10:50:00,778.18,778.49,777.0,777.73,6695.0,778.18,778.49,777.0,777.73,6695.0
2016-05-11 11:00:00,777.82,778.28,776.0,776.0,3660.0,777.82,778.28,776.0,776.0,3660.0
2016-05-11 11:10:00,776.01,776.2,775.22,775.22,1900.0,776.01,776.2,775.22,775.22,1900.0
2016-05-11 11:20:00,775.27,775.27,772.32,773.33,2880.0,775.27,775.27,772.32,773.33,2880.0
2016-05-11 11:30:00,772.5,773.4,771.89,772.4,5136.0,772.5,773.4,771.89,772.4,5136.0
2016-05-11 11:40:00,772.39,773.01,771.91,771.91,2593.0,772.39,773.01,771.91,771.91,2593.0
2016-05-11 11:50:00,771.83,773.14,771.83,772.08,4100.0,771.83,773.14,771.83,772.08,4100.0
2016-05-11 12:00:00,772.11,773.03,771.33,773.03,3240.0,772.11,773.03,771.33,773.03,3240.0
2016-05-11 12:10:00,771.84,773.55,771.61,773.55,3300.0,771.84,773.55,771.61,773.55,3300.0
2016-05-11 12:20:00,773.37,775.31,772.91,775.31,18873.0,773.37,775.31,772.91,775.31,18873.0
2016-05-11 12:30:00,774.82,775.2,773.59,774.95,4326.0,774.82,775.2,773.59,774.95,4326.0
2016-05-11 12:40:00,774.7,776.0,774.36,775.78,17630.0,774.7,776.0,774.36,775.78,17630.0
2016-05-11 12:50:00,775.82,775.82,774.63,774.83,3501.0,775.82,775.82,774.63,774.83,3501.0
2016-05-11 13:00:00,774.34,775.44,774.26,775.0,2000.0,774.34,775.44,774.26,775.0,2000.0
2016-05-11 13:10:00,775.68,776.48,775.09,775.75,11422.0,775.68,776.48,775.09,775.75,11422.0
2016-05-11 13:20:00,776.49,777.33,774.19,775.7,4497.0,776.49,777.33,774.19,775.7,4497.0
2016-05-11 13:30:00,776.07,776.2,773.62,775.91,2200.0,776.07,776.2,773.62,775.91,2200.0
2016-05-11 13:40:00,775.21,775.21,774.3,774.85,2500.0,775.21,775.21,774.3,774.85,2500.0
2016-05-11 13:50:00,774.11,775.62,774.11,774.59,1100.0,774.11,775.62,774.11,774.59,1100.0
2016-05-11 14:00:00,774.59,775.67,773.33,773.67,1741.0,774.59,775.67,773.33,773.67,1741.0
2016-05-11 14:10:00,771.88,774.4,771.85,772.88,1200.0,771.88,774.4,771.85,772.88,1200.0
2016-05-11 14:20:00,773.22,773.32,771.87,772.98,1259.0,773.22,773.32,771.87,772.98,1259.0
2016-05-11 14:30:00,773.03,773.79,772.75,773.79,7307.0,773.03,773.79,772.75,773.79,7307.0
2016-05-11 14:40:00,773.71,773.71,772.0,772.45,3400.0,773.71,773.71,772.0,772.45,3400.0
2016-05-11 14:50:00,772.1,772.69,770.88,770.98,3400.0,772.1,772.69,770.88,770.98,3400.0
2016-05-11 15:00:00,770.98,771.99,770.92,771.75,2464.0,770.98,771.99,770.92,771.75,2464.0
2016-05-11 15:10:00,771.86,772.15,771.35,771.35,2200.0,771.86,772.15,771.35,771.35,2200.0
2016-05-11 15:20:00,771.36,771.86,771.25,771.36,3500.0,771.36,771.86,771.25,771.36,3500.0
2016-05-11 15:30:00,771.43,771.73,770.76,770.77,3525.0,771.43,771.73,770.76,770.77,3525.0
2016-05-11 15:40:00,770.75,771.11,769.85,770.21,15153.0,770.75,771.11,769.85,770.21,15153.0
2016-05-11 15:50:00,770.16,770.67,768.71,769.15,23074.0,770.16,770.67,768.71,769.15,23074.0
2016-05-12 09:30:00,775.01,778.44,771.95,773.87,4215.0,775.01,778.44,771.95,773.87,4215.0
2016-05-12 09:40:00,777.0,777.0,773.0,776.85,2468.0,777.0,777.0,773.0,776.85,2468.0
2016-05-12 09:50:00,774.55,775.47,773.54,775.47,2066.0,774.55,775.47,773.54,775.47,2066.0
2016-05-12 10:00:00,775.2,777.4,773.55,773.55,3555.0,775.2,777.4,773.55,773.55,3555.0
2016-05-12 10:10:00,773.85,776.71,773.85,776.71,1300.0,773.85,776.71,773.85,776.71,1300.0
2016-05-12 10:20:00,774.9,775.8,774.8,775.8,974.0,774.9,775.8,774.8,775.8,974.0
2016-05-12 10:30:00,775.19,777.55,775.02,776.85,1517.0,775.19,777.55,775.02,776.85,1517.0
2016-05-12 10:40:00,776.84,778.32,774.76,775.42,2574.0,776.84,778.32,774.76,775.42,2574.0
2016-05-12 10:50:00,775.38,778.95,775.2,778.95,5814.0,775.38,778.95,775.2,778.95,5814.0
2016-05-12 11:00:00,778.92,779.76,777.01,777.29,3464.0,778.92,779.76,777.01,777.29,3464.0
2016-05-12 11:10:00,777.29,778.22,776.65,777.48,2900.0,777.29,778.22,776.65,777.48,2900.0
2016-05-12 11:20:00,777.92,778.44,777.15,777.45,1600.0,777.92,778.44,777.15,777.45,1600.0
2016-05-12 11:30:00,777.86,778.01,777.29,777.56,2783.0,777.86,778.01,777.29,777.56,2783.0
2016-05-12 11:40:00,777.75,778.31,777.0,777.0,1000.0,777.75,778.31,777.0,777.0,1000.0
2016-05-12 11:50:00,777.0,777.0,777.0,777.0,100.0,777.0,777.0,777.0,777.0,100.0
2016-05-12 12:00:00,777.0,778.32,775.75,776.77,3800.0,777.0,778.32,775.75,776.77,3800.0
2016-05-12 12:10:00,777.2,778.16,775.44,776.5,5300.0,777.2,778.16,775.44,776.5,5300.0
2016-05-12 12:20:00,775.87,777.08,775.11,776.16,2858.0,775.87,777.08,775.11,776.16,2858.0
2016-05-12 12:30:00,776.18,776.45,774.53,775.25,2400.0,776.18,776.45,774.53,775.25,2400.0
2016-05-12 12:40:00,776.6,777.5,775.79,777.5,3359.0,776.6,777.5,775.79,777.5,3359.0
2016-05-12 12:50:00,777.98,779.75,777.45,779.65,1500.0,777.98,779.75,777.45,779.65,1500.0
2016-05-12 13:00:00,779.7,780.47,779.45,780.09,1382.0,779.7,780.47,779.45,780.09,1382.0
2016-05-12 13:10:00,779.98,779.98,777.35,777.36,7623.0,779.98,779.98,777.35,777.36,7623.0
2016-05-12 13:20:00,777.34,778.48,776.34,777.77,2700.0,777.34,778.48,776.34,777.77,2700.0
2016-05-12 13:30:00,777.3,777.3,776.3,777.05,989.0,777.3,777.3,776.3,777.05,989.0
2016-05-12 13:40:00,776.35,779.91,776.35,779.88,1721.0,776.35,779.91,776.35,779.88,1721.0
2016-05-12 13:50:00,779.84,781.01,778.81,781.01,2656.0,779.84,781.01,778.81,781.01,2656.0
2016-05-12 14:00:00,780.56,781.14,779.95,780.07,2496.0,780.56,781.14,779.95,780.07,2496.0
2016-05-12 14:10:00,781.01,782.0,779.59,780.84,4550.0,781.01,782.0,779.59,780.84,4550.0
2016-05-12 14:20:00,780.73,781.83,779.75,781.79,3100.0,780.73,781.83,779.75,781.79,3100.0
2016-05-12 14:30:00,781.37,782.94,780.52,782.3,3006.0,781.37,782.94,780.52,782.3,3006.0
2016-05-12 14:40:00,782.8,783.31,781.85,781.9,2340.0,782.8,783.31,781.85,781.9,2340.0
2016-05-12 14:50:00,782.93,783.33,780.2,781.94,3400.0,782.93,783.33,780.2,781.94,3400.0
2016-05-12 15:00:00,781.74,782.66,780.66,780.72,3399.0,781.74,782.66,780.66,780.72,3399.0
2016-05-12 15:10:00,780.91,782.93,780.91,781.22,4300.0,780.91,782.93,780.91,781.22,4300.0
2016-05-12 15:20:00,781.36,781.44,780.21,780.31,2400.0,781.36,781.44,780.21,780.31,2400.0
2016-05-12 15:30:00,780.51,781.46,780.34,780.64,9053.0,780.51,781.46,780.34,780.64,9053.0
2016-05-12 15:40:00,781.21,781.64,780.16,781.63,4689.0,781.21,781.64,780.16,781.63,4689.0
2016-05-12 15:50:00,781.72,781.8,780.13,781.38,9976.0,781.72,781.8,780.13,781.38,9976.0
2016-05-13 09:30:00,781.88,782.91,778.64,781.49,10269.0,781.88,782.91,778.64,781.49,10269.0
2016-05-13 09:40:00,780.71,783.5,779.87,781.0,4600.0,780.71,783.5,779.87,781.0,4600.0
2016-05-13 09:50:00,781.45,782.74,776.91,776.91,1847.0,781.45,782.74,776.91,776.91,1847.0
2016-05-13 10:00:00,777.99,777.99,777.68,777.93,1348.0,777.99,777.99,777.68,777.93,1348.0
2016-05-13 10:10:00,778.66,780.13,778.21,780.06,3019.0,778.66,780.13,778.21,780.06,3019.0
2016-05-13 10:20:00,779.5,782.2,779.5,781.99,3862.0,779.5,782.2,779.5,781.99,3862.0
2016-05-13 10:30:00,781.29,781.52,779.4,779.63,4200.0,781.29,781.52,779.4,779.63,4200.0
2016-05-13 10:40:00,779.83,780.58,779.5,779.96,3824.0,779.83,780.58,779.5,779.96,3824.0
2016-05-13 10:50:00,780.41,780.97,779.53,779.91,4790.0,780.41,780.97,779.53,779.91,4790.0
2016-05-13 11:00:00,780.35,780.81,779.11,779.11,2000.0,780.35,780.81,779.11,779.11,2000.0
2016-05-13 11:10:00,779.53,779.96,778.26,779.71,1600.0,779.53,779.96,778.26,779.71,1600.0
2016-05-13 11:20:00,779.37,779.66,777.75,778.72,6001.0,779.37,779.66,777.75,778.72,6001.0
2016-05-13 11:30:00,777.85,777.85,775.26,776.07,3000.0,777.85,777.85,775.26,776.07,3000.0
2016-05-13 11:40:00,777.21,777.38,775.99,776.01,1700.0,777.21,777.38,775.99,776.01,1700.0
2016-05-13 11:50:00,775.96,776.88,775.13,775.77,1700.0,775.96,776.88,775.13,775.77,1700.0
2016-05-13 12:00:00,775.84,777.35,775.84,776.17,1600.0,775.84,777.35,775.84,776.17,1600.0
2016-05-13 12:10:00,775.89,775.97,775.89,775.96,1000.0,775.89,775.97,775.89,775.96,1000.0
2016-05-13 12:20:00,776.39,776.75,775.41,776.74,1700.0,776.39,776.75,775.41,776.74,1700.0
2016-05-13 12:30:00,776.08,776.98,775.96,776.84,1000.0,776.08,776.98,775.96,776.84,1000.0
2016-05-13 12:40:00,776.62,776.62,774.77,775.37,1700.0,776.62,776.62,774.77,775.37,1700.0
2016-05-13 12:50:00,775.16,775.16,774.63,774.63,300.0,775.16,775.16,774.63,774.63,300.0
2016-05-13 13:00:00,775.63,775.63,774.22,774.73,1500.0,775.63,775.63,774.22,774.73,1500.0
2016-05-13 13:10:00,774.73,775.11,774.46,774.46,620.0,774.73,775.11,774.46,774.46,620.0
2016-05-13 13:20:00,773.03,773.44,773.03,773.44,200.0,773.03,773.44,773.03,773.44,200.0
2016-05-13 13:30:00,773.13,774.64,773.13,774.0,1012.0,773.13,774.64,773.13,774.0,1012.0
2016-05-13 13:40:00,774.84,776.23,774.23,775.2,3879.0,774.84,776.23,774.23,775.2,3879.0
2016-05-13 13:50:00,773.45,774.47,773.45,773.88,3556.0,773.45,774.47,773.45,773.88,3556.0
2016-05-13 14:00:00,774.0,774.26,773.0,773.43,3000.0,774.0,774.26,773.0,773.43,3000.0
2016-05-13 14:10:00,772.84,774.49,772.84,773.4,1213.0,772.84,774.49,772.84,773.4,1213.0
2016-05-13 14:20:00,773.92,773.92,773.91,773.92,100.0,773.92,773.92,773.91,773.92,100.0
2016-05-13 14:30:00,771.03,772.58,771.03,771.48,3200.0,771.03,772.58,771.03,771.48,3200.0
2016-05-13 14:40:00,771.8,771.8,770.96,771.16,2053.0,771.8,771.8,770.96,771.16,2053.0
2016-05-13 14:50:00,770.93,772.46,770.43,772.46,1630.0,770.93,772.46,770.43,772.46,1630.0
2016-05-13 15:00:00,771.73,771.86,770.41,770.91,2925.0,771.73,771.86,770.41,770.91,2925.0
2016-05-13 15:10:00,770.74,771.8,770.51,771.8,4000.0,770.74,771.8,770.51,771.8,4000.0
2016-05-13 15:20:00,771.64,771.87,770.57,770.57,1300.0,771.64,771.87,770.57,770.57,1300.0
2016-05-13 15:30:00,770.57,770.77,768.65,769.29,4405.0,770.57,770.77,768.65,769.29,4405.0
2016-05-13 15:40:00,769.3,769.56,768.89,769.56,2300.0,769.3,769.56,768.89,769.56,2300.0
2016-05-13 15:50:00,769.25,770.27,768.52,769.98,14493.0,769.25,770.27,768.52,769.98,14493.0
2016-05-16 09:30:00,768.87,772.39,767.53,769.11,4715.0,768.87,772.39,767.53,769.11,4715.0
2016-05-16 09:40:00,769.74,771.55,769.74,770.82,1616.0,769.74,771.55,769.74,770.82,1616.0
2016-05-16 09:50:00,770.94,771.81,770.6,771.81,665.0,770.94,771.81,770.6,771.81,665.0
2016-05-16 10:00:00,771.4,773.08,770.79,771.93,2100.0,771.4,773.08,770.79,771.93,2100.0
2016-05-16 10:10:00,773.19,773.49,771.17,771.17,3100.0,773.19,773.49,771.17,771.17,3100.0
2016-05-16 10:20:00,770.25,772.07,770.25,770.83,1200.0,770.25,772.07,770.25,770.83,1200.0
2016-05-16 10:30:00,772.23,775.43,772.22,775.43,1200.0,772.23,775.43,772.22,775.43,1200.0
2016-05-16 10:40:00,776.07,776.07,774.0,774.24,1700.0,776.07,776.07,774.0,774.24,1700.0
2016-05-16 10:50:00,774.87,775.2,773.88,773.88,1200.0,774.87,775.2,773.88,773.88,1200.0
2016-05-16 11:00:00,773.88,773.88,773.88,773.88,0.0,773.88,773.88,773.88,773.88,0.0
2016-05-16 11:10:00,773.27,773.63,771.55,771.83,2803.0,773.27,773.63,771.55,771.83,2803.0
2016-05-16 11:20:00,772.54,774.83,772.54,773.79,3000.0,772.54,774.83,772.54,773.79,3000.0
2016-05-16 11:30:00,775.88,776.0,774.51,775.02,2179.0,775.88,776.0,774.51,775.02,2179.0
2016-05-16 11:40:00,775.98,776.47,774.87,774.9,2262.0,775.98,776.47,774.87,774.9,2262.0
2016-05-16 11:50:00,775.37,776.1,773.36,776.1,5800.0,775.37,776.1,773.36,776.1,5800.0
2016-05-16 12:00:00,776.07,776.1,774.45,774.45,4929.0,776.07,776.1,774.45,774.45,4929.0
2016-05-16 12:10:00,775.27,775.27,773.23,774.85,1790.0,775.27,775.27,773.23,774.85,1790.0
2016-05-16 12:20:00,773.93,775.39,773.93,775.39,600.0,773.93,775.39,773.93,775.39,600.0
2016-05-16 12:30:00,772.92,775.39,772.92,774.72,1900.0,772.92,775.39,772.92,774.72,1900.0
2016-05-16 12:40:00,774.72,775.91,774.33,775.91,4300.0,774.72,775.91,774.33,775.91,4300.0
2016-05-16 12:50:00,775.2,776.02,774.92,776.02,500.0,775.2,776.02,774.92,776.02,500.0
2016-05-16 13:00:00,775.67,777.14,775.58,775.83,3641.0,775.67,777.14,775.58,775.83,3641.0
2016-05-16 13:10:00,776.93,779.23,775.83,778.49,7298.0,776.93,779.23,775.83,778.49,7298.0
2016-05-16 13:20:00,777.74,778.27,776.6,778.27,2500.0,777.74,778.27,776.6,778.27,2500.0
2016-05-16 13:30:00,778.72,779.08,776.72,779.08,2186.0,778.72,779.08,776.72,779.08,2186.0
2016-05-16 13:40:00,779.03,779.14,777.73,778.88,1345.0,779.03,779.14,777.73,778.88,1345.0
2016-05-16 13:50:00,778.83,779.42,778.83,779.09,600.0,778.83,779.42,778.83,779.09,600.0
2016-05-16 14:00:00,779.29,780.62,779.28,780.36,3022.0,779.29,780.62,779.28,780.36,3022.0
2016-05-16 14:10:00,780.67,781.81,780.44,780.59,4202.0,780.67,781.81,780.44,780.59,4202.0
2016-05-16 14:20:00,781.59,781.99,780.62,781.28,3767.0,781.59,781.99,780.62,781.28,3767.0
2016-05-16 14:30:00,781.2,781.21,779.93,780.75,4200.0,781.2,781.21,779.93,780.75,4200.0
2016-05-16 14:40:00,780.76,781.0,779.8,780.36,2847.0,780.76,781.0,779.8,780.36,2847.0
2016-05-16 14:50:00,779.44,780.04,778.81,779.66,1400.0,779.44,780.04,778.81,779.66,1400.0
2016-05-16 15:00:00,779.9,781.0,779.9,781.0,4723.0,779.9,781.0,779.9,781.0,4723.0
2016-05-16 15:10:00,780.94,781.83,780.59,781.61,2416.0,780.94,781.83,780.59,781.61,2416.0
2016-05-16 15:20:00,781.79,781.99,779.88,780.55,2286.0,781.79,781.99,779.88,780.55,2286.0
2016-05-16 15:30:00,780.52,780.69,780.01,780.56,1440.0,780.52,780.69,780.01,780.56,1440.0
2016-05-16 15:40:00,780.67,780.67,779.94,780.29,1100.0,780.67,780.67,779.94,780.29,1100.0
2016-05-16 15:50:00,780.0,780.55,778.69,778.95,11459.0,780.0,780.55,778.69,778.95,11459.0
2016-05-17 09:30:00,778.22,781.77,774.29,778.84,9299.0,778.22,781.77,774.29,778.84,9299.0
2016-05-17 09:40:00,778.05,779.52,773.27,774.39,17773.0,778.05,779.52,773.27,774.39,17773.0
2016-05-17 09:50:00,774.54,775.19,770.0,770.67,14104.0,774.54,775.19,770.0,770.67,14104.0
2016-05-17 10:00:00,771.0,774.64,770.0,774.63,7008.0,771.0,774.64,770.0,774.63,7008.0
2016-05-17 10:10:00,775.24,775.31,772.54,773.45,6500.0,775.24,775.31,772.54,773.45,6500.0
2016-05-17 10:20:00,774.28,774.28,771.0,771.76,6462.0,774.28,774.28,771.0,771.76,6462.0
2016-05-17 10:30:00,771.56,773.3,771.23,772.2,11044.0,771.56,773.3,771.23,772.2,11044.0
2016-05-17 10:40:00,771.52,772.07,770.33,771.43,3522.0,771.52,772.07,770.33,771.43,3522.0
2016-05-17 10:50:00,771.71,772.81,771.21,772.6,2400.0,771.71,772.81,771.21,772.6,2400.0
2016-05-17 11:00:00,771.64,772.7,770.25,771.59,2621.0,771.64,772.7,770.25,771.59,2621.0
2016-05-17 11:10:00,770.9,771.34,769.01,771.34,3800.0,770.9,771.34,769.01,771.34,3800.0
2016-05-17 11:20:00,771.73,771.73,769.85,769.85,2100.0,771.73,771.73,769.85,769.85,2100.0
2016-05-17 11:30:00,770.57,771.38,770.5,770.5,1700.0,770.57,771.38,770.5,770.5,1700.0
2016-05-17 11:40:00,770.47,770.79,770.01,770.79,1911.0,770.47,770.79,770.01,770.79,1911.0
2016-05-17 11:50:00,771.27,772.9,771.02,771.35,5979.0,771.27,772.9,771.02,771.35,5979.0
2016-05-17 12:00:00,771.89,771.9,770.13,770.93,4800.0,771.89,771.9,770.13,770.93,4800.0
2016-05-17 12:10:00,770.38,770.38,768.97,768.97,4992.0,770.38,770.38,768.97,768.97,4992.0
2016-05-17 12:20:00,768.86,769.88,768.39,769.34,4087.0,768.86,769.88,768.39,769.34,4087.0
2016-05-17 12:30:00,769.19,769.25,767.2,767.8,8830.0,769.19,769.25,767.2,767.8,8830.0
2016-05-17 12:40:00,767.75,767.76,765.69,765.69,1788.0,767.75,767.76,765.69,765.69,1788.0
2016-05-17 12:50:00,765.92,765.92,764.42,764.54,6064.0,765.92,765.92,764.42,764.54,6064.0
2016-05-17 13:00:00,765.51,766.07,764.72,764.72,3190.0,765.51,766.07,764.72,764.72,3190.0
2016-05-17 13:10:00,764.94,766.26,764.94,766.26,1458.0,764.94,766.26,764.94,766.26,1458.0
2016-05-17 13:20:00,766.38,766.51,765.66,766.26,4500.0,766.38,766.51,765.66,766.26,4500.0
2016-05-17 13:30:00,765.83,766.98,765.74,766.94,4000.0,765.83,766.98,765.74,766.94,4000.0
2016-05-17 13:40:00,766.65,766.97,765.73,766.97,531.0,766.65,766.97,765.73,766.97,531.0
2016-05-17 13:50:00,766.32,766.9,765.08,765.09,2400.0,766.32,766.9,765.08,765.09,2400.0
2016-05-17 14:00:00,764.87,765.0,763.0,763.18,7506.0,764.87,765.0,763.0,763.18,7506.0
2016-05-17 14:10:00,762.85,763.42,761.08,761.08,5526.0,762.85,763.42,761.08,761.08,5526.0
2016-05-17 14:20:00,761.43,761.59,759.24,759.32,6004.0,761.43,761.59,759.24,759.32,6004.0
2016-05-17 14:30:00,759.12,760.58,758.8,759.82,4286.0,759.12,760.58,758.8,759.82,4286.0
2016-05-17 14:40:00,759.54,761.2,759.33,760.61,6508.0,759.54,761.2,759.33,760.61,6508.0
2016-05-17 14:50:00,759.7,760.9,759.02,760.83,3050.0,759.7,760.9,759.02,760.83,3050.0
2016-05-17 15:00:00,761.17,763.44,760.79,762.88,4989.0,761.17,763.44,760.79,762.88,4989.0
2016-05-17 15:10:00,763.13,763.14,761.07,761.07,7660.0,763.13,763.14,761.07,761.07,7660.0
2016-05-17 15:20:00,761.04,761.37,759.45,759.9,7410.0,761.04,761.37,759.45,759.9,7410.0
2016-05-17 15:30:00,759.94,761.5,759.54,761.5,4806.0,759.94,761.5,759.54,761.5,4806.0
2016-05-17 15:40:00,761.5,761.82,760.27,761.12,8810.0,761.5,761.82,760.27,761.12,8810.0
2016-05-17 15:50:00,760.93,761.49,759.97,761.11,22706.0,760.93,761.49,759.97,761.11,22706.0
2016-05-18 09:30:00,759.5,759.93,755.08,755.93,2222.0,759.5,759.93,755.08,755.93,2222.0
2016-05-18 09:40:00,755.53,757.7,754.36,756.2,5264.0,755.53,757.7,754.36,756.2,5264.0
2016-05-18 09:50:00,755.7,760.0,755.37,758.38,17004.0,755.7,760.0,755.37,758.38,17004.0
2016-05-18 10:00:00,758.41,758.67,755.17,756.5,8100.0,758.41,758.67,755.17,756.5,8100.0
2016-05-18 10:10:00,756.64,760.05,756.57,757.45,8255.0,756.64,760.05,756.57,757.45,8255.0
2016-05-18 10:20:00,758.85,763.47,758.75,760.74,7964.0,758.85,763.47,758.75,760.74,7964.0
2016-05-18 10:30:00,761.25,765.43,760.21,762.76,8287.0,761.25,765.43,760.21,762.76,8287.0
2016-05-18 10:40:00,762.5,764.3,761.26,762.99,10745.0,762.5,764.3,761.26,762.99,10745.0
2016-05-18 10:50:00,762.37,763.43,761.56,761.79,5400.0,762.37,763.43,761.56,761.79,5400.0
2016-05-18 11:00:00,761.86,762.46,757.49,759.76,10282.0,761.86,762.46,757.49,759.76,10282.0
2016-05-18 11:10:00,759.18,760.97,758.3,758.3,3700.0,759.18,760.97,758.3,758.3,3700.0
2016-05-18 11:20:00,758.2,759.63,758.2,759.55,3300.0,758.2,759.63,758.2,759.55,3300.0
2016-05-18 11:30:00,759.97,760.82,758.78,758.96,4443.0,759.97,760.82,758.78,758.96,4443.0
2016-05-18 11:40:00,759.28,759.31,757.02,758.62,2890.0,759.28,759.31,757.02,758.62,2890.0
2016-05-18 11:50:00,758.79,760.71,755.6,755.6,23634.0,758.79,760.71,755.6,755.6,23634.0
2016-05-18 12:00:00,755.64,757.19,755.6,755.6,3221.0,755.64,757.19,755.6,755.6,3221.0
2016-05-18 12:10:00,755.59,757.78,754.89,757.6,3300.0,755.59,757.78,754.89,757.6,3300.0
2016-05-18 12:20:00,757.82,759.11,757.0,757.25,3500.0,757.82,759.11,757.0,757.25,3500.0
2016-05-18 12:30:00,757.52,758.57,755.89,757.08,4706.0,757.52,758.57,755.89,757.08,4706.0
2016-05-18 12:40:00,756.8,757.91,755.32,757.0,3000.0,756.8,757.91,755.32,757.0,3000.0
2016-05-18 12:50:00,757.39,761.34,756.87,760.25,4000.0,757.39,761.34,756.87,760.25,4000.0
2016-05-18 13:00:00,761.8,762.48,758.14,759.67,5739.0,761.8,762.48,758.14,759.67,5739.0
2016-05-18 13:10:00,759.2,760.8,758.74,760.8,2197.0,759.2,760.8,758.74,760.8,2197.0
2016-05-18 13:20:00,760.28,762.87,760.27,761.06,3100.0,760.28,762.87,760.27,761.06,3100.0
2016-05-18 13:30:00,760.94,761.96,760.24,760.92,6855.0,760.94,761.96,760.24,760.92,6855.0
2016-05-18 13:40:00,761.06,763.22,760.45,762.18,3169.0,761.06,763.22,760.45,762.18,3169.0
2016-05-18 13:50:00,762.89,763.11,761.91,761.94,1753.0,762.89,763.11,761.91,761.94,1753.0
2016-05-18 14:00:00,762.09,762.09,758.78,760.24,3279.0,762.09,762.09,758.78,760.24,3279.0
2016-05-18 14:10:00,760.55,762.0,759.0,760.21,4706.0,760.55,762.0,759.0,760.21,4706.0
2016-05-18 14:20:00,760.25,760.25,757.39,758.39,3000.0,760.25,760.25,757.39,758.39,3000.0
2016-05-18 14:30:00,757.85,758.08,756.33,756.93,3260.0,757.85,758.08,756.33,756.93,3260.0
2016-05-18 14:40:00,756.81,759.36,756.76,758.14,3700.0,756.81,759.36,756.76,758.14,3700.0
2016-05-18 14:50:00,758.8,759.37,758.02,758.18,3500.0,758.8,759.37,758.02,758.18,3500.0
2016-05-18 15:00:00,758.19,761.51,758.07,761.51,3299.0,758.19,761.51,758.07,761.51,3299.0
2016-05-18 15:10:00,761.48,761.48,757.28,757.76,3600.0,761.48,761.48,757.28,757.76,3600.0
2016-05-18 15:20:00,758.06,758.06,756.93,757.06,3700.0,758.06,758.06,756.93,757.06,3700.0
2016-05-18 15:30:00,757.46,758.63,756.72,757.9,7569.0,757.46,758.63,756.72,757.9,7569.0
2016-05-18 15:40:00,757.15,760.09,757.07,759.47,10283.0,757.15,760.09,757.07,759.47,10283.0
2016-05-18 15:50:00,760.02,761.11,759.52,760.38,16982.0,760.02,761.11,759.52,760.38,16982.0
2016-05-19 09:30:00,745.0,751.0,742.63,749.5,37664.0,745.0,751.0,742.63,749.5,37664.0
2016-05-19 09:40:00,749.95,752.84,748.54,750.15,22816.0,749.95,752.84,748.54,750.15,22816.0
2016-05-19 09:50:00,751.0,751.0,746.41,746.88,15917.0,751.0,751.0,746.41,746.88,15917.0
2016-05-19 10:00:00,746.88,751.81,746.65,749.67,11571.0,746.88,751.81,746.65,749.67,11571.0
2016-05-19 10:10:00,749.38,751.13,748.0,750.34,7412.0,749.38,751.13,748.0,750.34,7412.0
2016-05-19 10:20:00,751.11,757.77,751.04,756.14,6903.0,751.11,757.77,751.04,756.14,6903.0
2016-05-19 10:30:00,756.4,757.86,754.34,756.78,6700.0,756.4,757.86,754.34,756.78,6700.0
2016-05-19 10:40:00,756.59,758.97,755.95,756.54,10100.0,756.59,758.97,755.95,756.54,10100.0
2016-05-19 10:50:00,756.72,758.0,754.09,754.26,10861.0,756.72,758.0,754.09,754.26,10861.0
2016-05-19 11:00:00,754.26,754.26,750.64,751.8,2600.0,754.26,754.26,750.64,751.8,2600.0
2016-05-19 11:10:00,751.03,754.62,750.67,752.84,11071.0,751.03,754.62,750.67,752.84,11071.0
2016-05-19 11:20:00,753.27,754.85,752.6,754.13,3354.0,753.27,754.85,752.6,754.13,3354.0
2016-05-19 11:30:00,754.08,754.68,753.16,753.16,3637.0,754.08,754.68,753.16,753.16,3637.0
2016-05-19 11:40:00,752.76,753.49,751.68,753.49,4600.0,752.76,753.49,751.68,753.49,4600.0
2016-05-19 11:50:00,753.9,753.9,751.77,753.51,2500.0,753.9,753.9,751.77,753.51,2500.0
2016-05-19 12:00:00,753.26,754.94,752.4,753.88,4624.0,753.26,754.94,752.4,753.88,4624.0
2016-05-19 12:10:00,753.36,755.58,751.63,753.15,6467.0,753.36,755.58,751.63,753.15,6467.0
2016-05-19 12:20:00,753.33,753.33,751.61,752.6,3600.0,753.33,753.33,751.61,752.6,3600.0
2016-05-19 12:30:00,752.46,753.35,751.5,752.2,3600.0,752.46,753.35,751.5,752.2,3600.0
2016-05-19 12:40:00,751.96,753.27,750.6,751.87,5300.0,751.96,753.27,750.6,751.87,5300.0
2016-05-19 12:50:00,752.3,752.71,750.86,751.62,2300.0,752.3,752.71,750.86,751.62,2300.0
2016-05-19 13:00:00,752.53,753.07,751.56,751.67,2000.0,752.53,753.07,751.56,751.67,2000.0
2016-05-19 13:10:00,752.51,753.25,751.58,752.2,3400.0,752.51,753.25,751.58,752.2,3400.0
2016-05-19 13:20:00,752.87,753.34,751.29,752.06,2633.0,752.87,753.34,751.29,752.06,2633.0
2016-05-19 13:30:00,751.93,752.2,751.89,752.2,700.0,751.93,752.2,751.89,752.2,700.0
2016-05-19 13:40:00,753.66,753.66,751.35,751.65,2428.0,753.66,753.66,751.35,751.65,2428.0
2016-05-19 13:50:00,751.05,754.87,751.04,753.25,7301.0,751.05,754.87,751.04,753.25,7301.0
2016-05-19 14:00:00,753.96,754.87,753.13,754.05,1731.0,753.96,754.87,753.13,754.05,1731.0
2016-05-19 14:10:00,754.8,755.78,752.54,755.17,5410.0,754.8,755.78,752.54,755.17,5410.0
2016-05-19 14:20:00,754.35,754.61,753.75,754.54,3700.0,754.35,754.61,753.75,754.54,3700.0
2016-05-19 14:30:00,754.06,754.59,752.53,752.54,2340.0,754.06,754.59,752.53,752.54,2340.0
2016-05-19 14:40:00,753.06,753.74,752.2,752.99,3000.0,753.06,753.74,752.2,752.99,3000.0
2016-05-19 14:50:00,753.81,753.96,752.99,753.48,4001.0,753.81,753.96,752.99,753.48,4001.0
2016-05-19 15:00:00,753.76,754.99,753.76,753.93,4676.0,753.76,754.99,753.76,753.93,4676.0
2016-05-19 15:10:00,754.72,757.14,754.21,756.12,6904.0,754.72,757.14,754.21,756.12,6904.0
2016-05-19 15:20:00,756.64,756.72,755.0,755.48,7916.0,756.64,756.72,755.0,755.48,7916.0
2016-05-19 15:30:00,755.69,757.07,755.16,757.07,8093.0,755.69,757.07,755.16,757.07,8093.0
2016-05-19 15:40:00,756.88,757.4,756.24,757.38,9400.0,756.88,757.4,756.24,757.38,9400.0
2016-05-19 15:50:00,757.26,757.5,755.9,756.69,14113.0,757.26,757.5,755.9,756.69,14113.0
2016-05-20 09:30:00,759.24,760.9,755.87,760.0,17329.0,759.24,760.9,755.87,760.0,17329.0
2016-05-20 09:40:00,759.39,760.04,757.79,758.97,11286.0,759.39,760.04,757.79,758.97,11286.0
2016-05-20 09:50:00,759.77,764.1,759.37,762.55,11523.0,759.77,764.1,759.37,762.55,11523.0
2016-05-20 10:00:00,764.04,764.81,761.65,763.46,7174.0,764.04,764.81,761.65,763.46,7174.0
2016-05-20 10:10:00,763.85,766.0,763.22,763.22,6442.0,763.85,766.0,763.22,763.22,6442.0
2016-05-20 10:20:00,763.02,765.14,758.87,759.55,8800.0,763.02,765.14,758.87,759.55,8800.0
2016-05-20 10:30:00,760.5,764.91,758.81,763.89,7025.0,760.5,764.91,758.81,763.89,7025.0
2016-05-20 10:40:00,764.44,769.16,764.36,769.16,4549.0,764.44,769.16,764.36,769.16,4549.0
2016-05-20 10:50:00,768.95,768.95,765.36,765.94,6050.0,768.95,768.95,765.36,765.94,6050.0
2016-05-20 11:00:00,765.95,766.86,760.88,762.99,5990.0,765.95,766.86,760.88,762.99,5990.0
2016-05-20 11:10:00,761.25,763.84,761.25,762.3,6400.0,761.25,763.84,761.25,762.3,6400.0
2016-05-20 11:20:00,761.52,764.19,761.52,764.1,5710.0,761.52,764.19,761.52,764.1,5710.0
2016-05-20 11:30:00,764.59,764.64,763.15,763.58,5412.0,764.59,764.64,763.15,763.58,5412.0
2016-05-20 11:40:00,763.86,766.13,763.86,764.19,4848.0,763.86,766.13,763.86,764.19,4848.0
2016-05-20 11:50:00,764.69,764.69,761.15,761.27,9494.0,764.69,764.69,761.15,761.27,9494.0
2016-05-20 12:00:00,761.03,763.61,760.81,761.81,4463.0,761.03,763.61,760.81,761.81,4463.0
2016-05-20 12:10:00,762.03,763.89,761.88,762.46,3000.0,762.03,763.89,761.88,762.46,3000.0
2016-05-20 12:20:00,762.09,763.55,761.57,763.06,4750.0,762.09,763.55,761.57,763.06,4750.0
2016-05-20 12:30:00,763.11,763.5,761.99,763.5,2799.0,763.11,763.5,761.99,763.5,2799.0
2016-05-20 12:40:00,763.46,764.03,762.93,763.66,5384.0,763.46,764.03,762.93,763.66,5384.0
2016-05-20 12:50:00,763.73,763.73,760.94,761.92,5808.0,763.73,763.73,760.94,761.92,5808.0
2016-05-20 13:00:00,762.39,762.73,761.04,762.04,2150.0,762.39,762.73,761.04,762.04,2150.0
2016-05-20 13:10:00,761.47,761.47,760.32,760.33,1600.0,761.47,761.47,760.32,760.33,1600.0
2016-05-20 13:20:00,760.83,762.37,758.69,762.37,6808.0,760.83,762.37,758.69,762.37,6808.0
2016-05-20 13:30:00,761.68,761.68,760.24,760.7,1400.0,761.68,761.68,760.24,760.7,1400.0
2016-05-20 13:40:00,759.55,760.93,758.59,760.93,3950.0,759.55,760.93,758.59,760.93,3950.0
2016-05-20 13:50:00,760.99,761.23,760.19,760.35,2402.0,760.99,761.23,760.19,760.35,2402.0
2016-05-20 14:00:00,760.33,762.11,759.85,761.74,3043.0,760.33,762.11,759.85,761.74,3043.0
2016-05-20 14:10:00,761.74,763.46,760.57,761.14,3060.0,761.74,763.46,760.57,761.14,3060.0
2016-05-20 14:20:00,760.38,763.61,760.29,761.55,4359.0,760.38,763.61,760.29,761.55,4359.0
2016-05-20 14:30:00,761.82,764.99,761.82,763.11,4920.0,761.82,764.99,761.82,763.11,4920.0
2016-05-20 14:40:00,762.1,762.76,761.99,762.19,3736.0,762.1,762.76,761.99,762.19,3736.0
2016-05-20 14:50:00,762.46,762.46,760.98,761.83,2900.0,762.46,762.46,760.98,761.83,2900.0
2016-05-20 15:00:00,761.61,761.84,760.13,761.42,4757.0,761.61,761.84,760.13,761.42,4757.0
2016-05-20 15:10:00,761.2,761.6,759.7,760.6,6298.0,761.2,761.6,759.7,760.6,6298.0
2016-05-20 15:20:00,760.27,762.37,759.31,761.65,7432.0,760.27,762.37,759.31,761.65,7432.0
2016-05-20 15:30:00,762.08,763.12,761.28,761.97,5148.0,762.08,763.12,761.28,761.97,5148.0
2016-05-20 15:40:00,762.13,762.97,759.39,761.2,14392.0,762.13,762.97,759.39,761.2,14392.0
2016-05-20 15:50:00,760.04,762.39,760.04,761.7,21122.0,760.04,762.39,760.04,761.7,21122.0
2016-05-23 09:30:00,760.24,761.5,754.09,757.27,18256.0,760.24,761.5,754.09,757.27,18256.0
2016-05-23 09:40:00,756.0,756.6,752.5,754.69,8477.0,756.0,756.6,752.5,754.69,8477.0
2016-05-23 09:50:00,754.65,755.29,751.7,753.35,9803.0,754.65,755.29,751.7,753.35,9803.0
2016-05-23 10:00:00,753.13,754.24,752.79,753.03,8168.0,753.13,754.24,752.79,753.03,8168.0
2016-05-23 10:10:00,753.38,755.76,753.08,753.77,7373.0,753.38,755.76,753.08,753.77,7373.0
2016-05-23 10:20:00,753.87,754.89,753.27,753.99,5084.0,753.87,754.89,753.27,753.99,5084.0
2016-05-23 10:30:00,753.6,755.73,753.6,755.69,8262.0,753.6,755.73,753.6,755.69,8262.0
2016-05-23 10:40:00,755.23,756.13,754.42,755.12,10363.0,755.23,756.13,754.42,755.12,10363.0
2016-05-23 10:50:00,755.35,755.65,754.07,755.36,8462.0,755.35,755.65,754.07,755.36,8462.0
2016-05-23 11:00:00,755.05,755.05,753.68,753.85,5680.0,755.05,755.05,753.68,753.85,5680.0
2016-05-23 11:10:00,754.0,754.0,750.46,751.35,9549.0,754.0,754.0,750.46,751.35,9549.0
2016-05-23 11:20:00,751.59,752.78,751.59,752.11,5105.0,751.59,752.78,751.59,752.11,5105.0
2016-05-23 11:30:00,751.69,751.99,750.0,750.31,4782.0,751.69,751.99,750.0,750.31,4782.0
2016-05-23 11:40:00,750.05,751.2,748.57,750.24,9397.0,750.05,751.2,748.57,750.24,9397.0
2016-05-23 11:50:00,750.33,750.73,749.45,749.45,14175.0,750.33,750.73,749.45,749.45,14175.0
2016-05-23 12:00:00,748.31,751.14,748.21,748.22,8842.0,748.31,751.14,748.21,748.22,8842.0
2016-05-23 12:10:00,748.81,750.43,748.13,749.05,10605.0,748.81,750.43,748.13,749.05,10605.0
2016-05-23 12:20:00,748.97,749.18,747.07,748.46,4486.0,748.97,749.18,747.07,748.46,4486.0
2016-05-23 12:30:00,748.76,752.8,748.38,748.66,4194.0,748.76,752.8,748.38,748.66,4194.0
2016-05-23 12:40:00,748.56,748.56,747.07,747.07,4404.0,748.56,748.56,747.07,747.07,4404.0
2016-05-23 12:50:00,747.67,747.67,745.73,746.02,1800.0,747.67,747.67,745.73,746.02,1800.0
2016-05-23 13:00:00,746.57,749.13,746.05,747.25,2000.0,746.57,749.13,746.05,747.25,2000.0
2016-05-23 13:10:00,747.25,747.65,746.78,747.32,3385.0,747.25,747.65,746.78,747.32,3385.0
2016-05-23 13:20:00,746.77,746.86,745.49,745.93,3242.0,746.77,746.86,745.49,745.93,3242.0
2016-05-23 13:30:00,745.8,746.39,745.5,746.24,4248.0,745.8,746.39,745.5,746.24,4248.0
2016-05-23 13:40:00,745.74,747.89,745.74,747.21,5862.0,745.74,747.89,745.74,747.21,5862.0
2016-05-23 13:50:00,747.22,747.7,746.5,746.62,1750.0,747.22,747.7,746.5,746.62,1750.0
2016-05-23 14:00:00,746.51,747.59,746.5,746.5,3625.0,746.51,747.59,746.5,746.5,3625.0
2016-05-23 14:10:00,746.45,747.62,745.99,747.3,3700.0,746.45,747.62,745.99,747.3,3700.0
2016-05-23 14:20:00,747.14,747.62,746.49,746.82,4214.0,747.14,747.62,746.49,746.82,4214.0
2016-05-23 14:30:00,746.82,747.69,746.37,746.45,7901.0,746.82,747.69,746.37,746.45,7901.0
2016-05-23 14:40:00,746.45,746.45,744.79,745.12,2663.0,746.45,746.45,744.79,745.12,2663.0
2016-05-23 14:50:00,745.13,745.13,744.2,744.26,11303.0,745.13,745.13,744.2,744.26,11303.0
2016-05-23 15:00:00,744.2,745.45,744.2,745.21,7948.0,744.2,745.45,744.2,745.21,7948.0
2016-05-23 15:10:00,744.98,745.51,744.14,745.41,9340.0,744.98,745.51,744.14,745.41,9340.0
2016-05-23 15:20:00,745.07,745.41,744.0,744.0,8024.0,745.07,745.41,744.0,744.0,8024.0
2016-05-23 15:30:00,744.13,744.5,742.53,743.51,22132.0,744.13,744.5,742.53,743.51,22132.0
2016-05-23 15:40:00,743.59,744.14,743.19,743.91,15853.0,743.59,744.14,743.19,743.91,15853.0
2016-05-23 15:50:00,743.79,743.79,740.51,740.7,52137.0,743.79,743.79,740.51,740.7,52137.0
2016-05-24 09:30:00,733.35,744.22,732.21,742.76,54202.0,733.35,744.22,732.21,742.76,54202.0
2016-05-24 09:40:00,740.53,744.03,738.24,742.81,20019.0,740.53,744.03,738.24,742.81,20019.0
2016-05-24 09:50:00,744.0,748.94,743.16,747.61,19102.0,744.0,748.94,743.16,747.61,19102.0
2016-05-24 10:00:00,747.45,756.33,746.08,754.93,26753.0,747.45,756.33,746.08,754.93,26753.0
2016-05-24 10:10:00,754.8,758.58,753.56,757.72,20010.0,754.8,758.58,753.56,757.72,20010.0
2016-05-24 10:20:00,756.61,764.36,755.9,764.36,9575.0,756.61,764.36,755.9,764.36,9575.0
2016-05-24 10:30:00,763.51,765.12,760.06,762.25,8199.0,763.51,765.12,760.06,762.25,8199.0
2016-05-24 10:40:00,761.58,763.4,755.06,755.06,19465.0,761.58,763.4,755.06,755.06,19465.0
2016-05-24 10:50:00,756.29,756.58,753.12,754.17,12941.0,756.29,756.58,753.12,754.17,12941.0
2016-05-24 11:00:00,754.15,757.68,753.7,757.68,7770.0,754.15,757.68,753.7,757.68,7770.0
2016-05-24 11:10:00,757.67,759.99,757.66,759.07,15402.0,757.67,759.99,757.66,759.07,15402.0
2016-05-24 11:20:00,759.11,760.25,758.88,759.63,4732.0,759.11,760.25,758.88,759.63,4732.0
2016-05-24 11:30:00,760.45,761.64,757.49,761.64,5495.0,760.45,761.64,757.49,761.64,5495.0
2016-05-24 11:40:00,761.52,764.33,760.91,763.45,7060.0,761.52,764.33,760.91,763.45,7060.0
2016-05-24 11:50:00,763.95,764.72,762.8,764.2,8536.0,763.95,764.72,762.8,764.2,8536.0
2016-05-24 12:00:00,764.03,764.32,763.19,763.53,3277.0,764.03,764.32,763.19,763.53,3277.0
2016-05-24 12:10:00,763.51,763.91,761.36,763.15,9230.0,763.51,763.91,761.36,763.15,9230.0
2016-05-24 12:20:00,762.94,763.96,761.96,763.89,11897.0,762.94,763.96,761.96,763.89,11897.0
2016-05-24 12:30:00,763.94,766.64,763.94,764.55,9838.0,763.94,766.64,763.94,764.55,9838.0
2016-05-24 12:40:00,764.62,765.16,762.88,764.03,4033.0,764.62,765.16,762.88,764.03,4033.0
2016-05-24 12:50:00,763.28,765.5,763.28,764.77,5084.0,763.28,765.5,763.28,764.77,5084.0
2016-05-24 13:00:00,764.98,765.03,763.84,764.69,1500.0,764.98,765.03,763.84,764.69,1500.0
2016-05-24 13:10:00,764.3,765.28,763.85,765.05,4785.0,764.3,765.28,763.85,765.05,4785.0
2016-05-24 13:20:00,765.44,765.44,764.0,764.03,2512.0,765.44,765.44,764.0,764.03,2512.0
2016-05-24 13:30:00,764.05,764.58,762.47,764.23,7400.0,764.05,764.58,762.47,764.23,7400.0
2016-05-24 13:40:00,763.5,763.5,760.34,761.05,6531.0,763.5,763.5,760.34,761.05,6531.0
2016-05-24 13:50:00,761.95,761.95,758.88,759.71,5387.0,761.95,761.95,758.88,759.71,5387.0
2016-05-24 14:00:00,759.26,761.3,759.26,761.3,4650.0,759.26,761.3,759.26,761.3,4650.0
2016-05-24 14:10:00,762.23,763.6,762.0,763.6,4900.0,762.23,763.6,762.0,763.6,4900.0
2016-05-24 14:20:00,763.13,763.13,759.74,759.75,6500.0,763.13,763.13,759.74,759.75,6500.0
2016-05-24 14:30:00,760.0,761.23,759.27,759.68,3844.0,760.0,761.23,759.27,759.68,3844.0
2016-05-24 14:40:00,759.42,760.83,759.42,759.59,1701.0,759.42,760.83,759.42,759.59,1701.0
2016-05-24 14:50:00,760.25,760.83,758.73,759.92,2600.0,760.25,760.83,758.73,759.92,2600.0
2016-05-24 15:00:00,759.25,759.72,758.0,758.19,4038.0,759.25,759.72,758.0,758.19,4038.0
2016-05-24 15:10:00,758.0,759.51,757.99,759.19,7337.0,758.0,759.51,757.99,759.19,7337.0
2016-05-24 15:20:00,759.43,761.51,759.43,760.17,11383.0,759.43,761.51,759.43,760.17,11383.0
2016-05-24 15:30:00,760.25,760.63,759.69,760.2,6600.0,760.25,760.63,759.69,760.2,6600.0
2016-05-24 15:40:00,760.37,761.76,759.96,759.96,10741.0,760.37,761.76,759.96,759.96,10741.0
2016-05-24 15:50:00,759.77,761.78,759.73,761.3,26056.0,759.77,761.78,759.73,761.3,26056.0
2016-05-25 09:30:00,760.75,763.51,757.45,761.54,6961.0,760.75,763.51,757.45,761.54,6961.0
2016-05-25 09:40:00,761.4,761.75,759.16,760.06,11552.0,761.4,761.75,759.16,760.06,11552.0
2016-05-25 09:50:00,760.17,763.0,758.93,760.55,8876.0,760.17,763.0,758.93,760.55,8876.0
2016-05-25 10:00:00,760.65,763.17,759.8,762.46,15160.0,760.65,763.17,759.8,762.46,15160.0
2016-05-25 10:10:00,762.41,762.88,761.94,761.94,4327.0,762.41,762.88,761.94,761.94,4327.0
2016-05-25 10:20:00,762.01,763.81,762.0,763.62,7766.0,762.01,763.81,762.0,763.62,7766.0
2016-05-25 10:30:00,764.0,764.0,762.01,763.21,4159.0,764.0,764.0,762.01,763.21,4159.0
2016-05-25 10:40:00,762.0,764.81,762.0,763.61,9400.0,762.0,764.81,762.0,763.61,9400.0
2016-05-25 10:50:00,763.7,765.14,763.7,765.0,5298.0,763.7,765.14,763.7,765.0,5298.0
2016-05-25 11:00:00,765.0,766.63,764.55,764.85,6769.0,765.0,766.63,764.55,764.85,6769.0
2016-05-25 11:10:00,764.24,766.11,763.94,765.57,4100.0,764.24,766.11,763.94,765.57,4100.0
2016-05-25 11:20:00,765.57,766.53,765.35,766.53,3200.0,765.57,766.53,765.35,766.53,3200.0
2016-05-25 11:30:00,766.37,768.37,766.0,766.83,7878.0,766.37,768.37,766.0,766.83,7878.0
2016-05-25 11:40:00,766.8,769.81,766.7,769.69,6430.0,766.8,769.81,766.7,769.69,6430.0
2016-05-25 11:50:00,768.87,770.86,768.19,770.86,3982.0,768.87,770.86,768.19,770.86,3982.0
2016-05-25 12:00:00,770.04,770.07,767.15,768.55,6300.0,770.04,770.07,767.15,768.55,6300.0
2016-05-25 12:10:00,768.53,768.84,767.74,767.94,2500.0,768.53,768.84,767.74,767.94,2500.0
2016-05-25 12:20:00,768.42,769.12,767.72,768.68,4000.0,768.42,769.12,767.72,768.68,4000.0
2016-05-25 12:30:00,768.68,770.06,768.68,769.45,3750.0,768.68,770.06,768.68,769.45,3750.0
2016-05-25 12:40:00,769.84,770.43,769.34,769.34,3300.0,769.84,770.43,769.34,769.34,3300.0
2016-05-25 12:50:00,769.25,770.02,769.19,769.19,1600.0,769.25,770.02,769.19,769.19,1600.0
2016-05-25 13:00:00,769.13,769.5,768.44,768.49,3700.0,769.13,769.5,768.44,768.49,3700.0
2016-05-25 13:10:00,768.52,769.62,768.45,769.14,8200.0,768.52,769.62,768.45,769.14,8200.0
2016-05-25 13:20:00,769.75,771.28,768.81,771.27,3666.0,769.75,771.28,768.81,771.27,3666.0
2016-05-25 13:30:00,771.27,771.85,769.98,770.22,8689.0,771.27,771.85,769.98,770.22,8689.0
2016-05-25 13:40:00,769.34,770.31,769.34,769.7,2200.0,769.34,770.31,769.34,769.7,2200.0
2016-05-25 13:50:00,769.7,770.52,769.01,769.38,3300.0,769.7,770.52,769.01,769.38,3300.0
2016-05-25 14:00:00,769.36,769.36,768.08,768.08,2300.0,769.36,769.36,768.08,768.08,2300.0
2016-05-25 14:10:00,768.44,769.24,767.85,769.24,2432.0,768.44,769.24,767.85,769.24,2432.0
2016-05-25 14:20:00,769.24,769.73,768.69,768.69,2100.0,769.24,769.73,768.69,768.69,2100.0
2016-05-25 14:30:00,768.69,770.33,768.69,769.67,4025.0,768.69,770.33,768.69,769.67,4025.0
2016-05-25 14:40:00,770.58,771.37,770.01,770.32,2500.0,770.58,771.37,770.01,770.32,2500.0
2016-05-25 14:50:00,769.98,770.5,768.35,768.56,3190.0,769.98,770.5,768.35,768.56,3190.0
2016-05-25 15:00:00,768.36,770.3,767.8,769.73,4097.0,768.36,770.3,767.8,769.73,4097.0
2016-05-25 15:10:00,769.74,770.1,768.5,770.1,4100.0,769.74,770.1,768.5,770.1,4100.0
2016-05-25 15:20:00,770.2,771.5,769.51,771.1,5682.0,770.2,771.5,769.51,771.1,5682.0
2016-05-25 15:30:00,770.54,771.5,769.17,769.58,3430.0,770.54,771.5,769.17,769.58,3430.0
2016-05-25 15:40:00,769.1,769.91,767.68,769.0,7914.0,769.1,769.91,767.68,769.0,7914.0
2016-05-25 15:50:00,768.61,769.0,767.17,767.29,14020.0,768.61,769.0,767.17,767.29,14020.0
2016-05-26 09:30:00,766.45,769.53,764.73,767.21,11088.0,766.45,769.53,764.73,767.21,11088.0
2016-05-26 09:40:00,767.63,771.31,766.82,771.31,1900.0,767.63,771.31,766.82,771.31,1900.0
2016-05-26 09:50:00,770.49,772.9,770.37,772.84,2800.0,770.49,772.9,770.37,772.84,2800.0
2016-05-26 10:00:00,772.8,772.8,769.61,772.25,7509.0,772.8,772.8,769.61,772.25,7509.0
2016-05-26 10:10:00,772.49,776.33,772.16,776.33,5913.0,772.49,776.33,772.16,776.33,5913.0
2016-05-26 10:20:00,775.95,776.15,772.51,773.56,4165.0,775.95,776.15,772.51,773.56,4165.0
2016-05-26 10:30:00,771.66,774.09,771.18,771.5,12650.0,771.66,774.09,771.18,771.5,12650.0
2016-05-26 10:40:00,771.14,772.35,769.16,771.06,7539.0,771.14,772.35,769.16,771.06,7539.0
2016-05-26 10:50:00,770.4,770.68,768.86,770.17,2710.0,770.4,770.68,768.86,770.17,2710.0
2016-05-26 11:00:00,769.78,771.35,768.73,770.14,5902.0,769.78,771.35,768.73,770.14,5902.0
2016-05-26 11:10:00,769.7,771.73,769.7,771.73,3008.0,769.7,771.73,769.7,771.73,3008.0
2016-05-26 11:20:00,771.73,774.34,771.73,773.61,8755.0,771.73,774.34,771.73,773.61,8755.0
2016-05-26 11:30:00,773.56,773.63,772.31,772.7,7890.0,773.56,773.63,772.31,772.7,7890.0
2016-05-26 11:40:00,772.78,775.26,772.78,773.92,6914.0,772.78,775.26,772.78,773.92,6914.0
2016-05-26 11:50:00,773.82,774.7,773.44,774.13,3500.0,773.82,774.7,773.44,774.13,3500.0
2016-05-26 12:00:00,773.75,774.1,772.9,772.9,2801.0,773.75,774.1,772.9,772.9,2801.0
2016-05-26 12:10:00,772.98,773.29,771.0,771.0,6180.0,772.98,773.29,771.0,771.0,6180.0
2016-05-26 12:20:00,771.0,771.45,770.13,771.02,4820.0,771.0,771.45,770.13,771.02,4820.0
2016-05-26 12:30:00,771.32,771.32,770.04,770.18,5001.0,771.32,771.32,770.04,770.18,5001.0
2016-05-26 12:40:00,770.24,770.75,768.71,769.57,7392.0,770.24,770.75,768.71,769.57,7392.0
2016-05-26 12:50:00,769.78,770.0,768.52,768.74,4401.0,769.78,770.0,768.52,768.74,4401.0
2016-05-26 13:00:00,768.73,768.96,768.14,768.34,4001.0,768.73,768.96,768.14,768.34,4001.0
2016-05-26 13:10:00,768.0,769.88,767.97,769.88,5544.0,768.0,769.88,767.97,769.88,5544.0
2016-05-26 13:20:00,770.38,770.38,768.9,768.92,2900.0,770.38,770.38,768.9,768.92,2900.0
2016-05-26 13:30:00,768.83,769.17,768.02,768.85,9470.0,768.83,769.17,768.02,768.85,9470.0
2016-05-26 13:40:00,768.75,768.77,768.03,768.36,6162.0,768.75,768.77,768.03,768.36,6162.0
2016-05-26 13:50:00,768.36,768.55,767.85,768.1,14038.0,768.36,768.55,767.85,768.1,14038.0
2016-05-26 14:00:00,768.1,770.13,767.99,769.77,9729.0,768.1,770.13,767.99,769.77,9729.0
2016-05-26 14:10:00,769.81,769.87,768.56,768.76,6794.0,769.81,769.87,768.56,768.76,6794.0
2016-05-26 14:20:00,768.57,769.35,767.39,767.97,4931.0,768.57,769.35,767.39,767.97,4931.0
2016-05-26 14:30:00,768.5,772.1,768.49,771.45,5795.0,768.5,772.1,768.49,771.45,5795.0
2016-05-26 14:40:00,771.45,771.45,769.35,770.15,3530.0,771.45,771.45,769.35,770.15,3530.0
2016-05-26 14:50:00,770.15,770.15,767.88,768.76,4522.0,770.15,770.15,767.88,768.76,4522.0
2016-05-26 15:00:00,768.96,769.4,768.22,769.31,3100.0,768.96,769.4,768.22,769.31,3100.0
2016-05-26 15:10:00,769.19,769.84,767.56,769.69,2800.0,769.19,769.84,767.56,769.69,2800.0
2016-05-26 15:20:00,769.69,769.69,769.0,769.51,2300.0,769.69,769.69,769.0,769.51,2300.0
2016-05-26 15:30:00,768.54,769.95,768.38,769.16,3536.0,768.54,769.95,768.38,769.16,3536.0
2016-05-26 15:40:00,769.02,769.4,767.09,767.14,8429.0,769.02,769.4,767.09,767.14,8429.0
2016-05-26 15:50:00,767.31,769.01,767.19,769.0,12819.0,767.31,769.01,767.19,769.0,12819.0
2016-05-27 09:30:00,768.0,773.28,768.0,773.28,2481.0,768.0,773.28,768.0,773.28,2481.0
2016-05-27 09:40:00,772.5,772.67,771.88,771.99,2000.0,772.5,772.67,771.88,771.99,2000.0
2016-05-27 09:50:00,769.57,769.71,768.16,769.07,2078.0,769.57,769.71,768.16,769.07,2078.0
2016-05-27 10:00:00,770.07,771.37,769.89,771.37,2188.0,770.07,771.37,769.89,771.37,2188.0
2016-05-27 10:10:00,771.99,772.0,770.41,770.41,3000.0,771.99,772.0,770.41,770.41,3000.0
2016-05-27 10:20:00,769.62,771.94,768.95,769.6,11000.0,769.62,771.94,768.95,769.6,11000.0
2016-05-27 10:30:00,770.06,770.99,769.75,770.49,3300.0,770.06,770.99,769.75,770.49,3300.0
2016-05-27 10:40:00,769.68,770.89,768.65,769.19,3383.0,769.68,770.89,768.65,769.19,3383.0
2016-05-27 10:50:00,769.34,770.92,768.53,768.75,11226.0,769.34,770.92,768.53,768.75,11226.0
2016-05-27 11:00:00,768.4,768.75,767.0,767.34,6758.0,768.4,768.75,767.0,767.34,6758.0
2016-05-27 11:10:00,767.38,767.38,766.24,766.24,1900.0,767.38,767.38,766.24,766.24,1900.0
2016-05-27 11:20:00,766.26,766.75,765.22,766.75,2900.0,766.26,766.75,765.22,766.75,2900.0
2016-05-27 11:30:00,767.6,767.67,766.71,767.23,6360.0,767.6,767.67,766.71,767.23,6360.0
2016-05-27 11:40:00,766.68,767.65,765.33,765.59,5358.0,766.68,767.65,765.33,765.59,5358.0
2016-05-27 11:50:00,765.64,766.77,765.64,766.22,1400.0,765.64,766.77,765.64,766.22,1400.0
2016-05-27 12:00:00,765.37,765.79,765.35,765.57,1800.0,765.37,765.79,765.35,765.57,1800.0
2016-05-27 12:10:00,765.42,765.46,764.11,765.0,5782.0,765.42,765.46,764.11,765.0,5782.0
2016-05-27 12:20:00,764.94,765.37,764.15,764.7,3134.0,764.94,765.37,764.15,764.7,3134.0
2016-05-27 12:30:00,764.59,765.25,764.14,764.25,7729.0,764.59,765.25,764.14,764.25,7729.0
2016-05-27 12:40:00,764.95,766.2,764.07,766.15,9486.0,764.95,766.2,764.07,766.15,9486.0
2016-05-27 12:50:00,765.99,766.21,765.1,766.2,3934.0,765.99,766.21,765.1,766.2,3934.0
2016-05-27 13:00:00,765.88,766.16,765.22,765.78,3030.0,765.88,766.16,765.22,765.78,3030.0
2016-05-27 13:10:00,766.03,766.67,765.8,766.22,5100.0,766.03,766.67,765.8,766.22,5100.0
2016-05-27 13:20:00,766.22,766.42,765.14,765.63,2500.0,766.22,766.42,765.14,765.63,2500.0
2016-05-27 13:30:00,766.08,766.48,764.83,764.83,3700.0,766.08,766.48,764.83,764.83,3700.0
2016-05-27 13:40:00,765.02,765.35,764.68,765.32,1643.0,765.02,765.35,764.68,765.32,1643.0
2016-05-27 13:50:00,765.32,765.47,764.48,765.28,3100.0,765.32,765.47,764.48,765.28,3100.0
2016-05-27 14:00:00,764.95,764.95,763.63,764.15,10861.0,764.95,764.95,763.63,764.15,10861.0
2016-05-27 14:10:00,763.92,766.15,763.92,765.45,15803.0,763.92,766.15,763.92,765.45,15803.0
2016-05-27 14:20:00,765.45,766.76,765.27,766.56,2729.0,765.45,766.76,765.27,766.56,2729.0
2016-05-27 14:30:00,766.56,766.98,766.0,766.77,4050.0,766.56,766.98,766.0,766.77,4050.0
2016-05-27 14:40:00,766.69,767.1,766.31,766.87,4700.0,766.69,767.1,766.31,766.87,4700.0
2016-05-27 14:50:00,767.02,768.69,766.67,767.01,6660.0,767.02,768.69,766.67,767.01,6660.0
2016-05-27 15:00:00,766.73,766.97,765.27,766.37,4386.0,766.73,766.97,765.27,766.37,4386.0
2016-05-27 15:10:00,767.16,767.16,765.89,766.87,4375.0,767.16,767.16,765.89,766.87,4375.0
2016-05-27 15:20:00,767.08,767.08,766.34,767.06,5290.0,767.08,767.08,766.34,767.06,5290.0
2016-05-27 15:30:00,766.88,767.88,766.88,767.15,7100.0,766.88,767.88,766.88,767.15,7100.0
2016-05-27 15:40:00,767.15,767.46,766.26,766.26,5579.0,767.15,767.46,766.26,766.26,5579.0
2016-05-27 15:50:00,766.16,766.31,765.19,766.16,19261.0,766.16,766.31,765.19,766.16,19261.0
2016-05-31 09:30:00,767.49,767.52,762.46,762.46,2892.0,767.49,767.52,762.46,762.46,2892.0
2016-05-31 09:40:00,762.28,763.66,761.54,763.66,900.0,762.28,763.66,761.54,763.66,900.0
2016-05-31 09:50:00,761.55,762.56,761.03,762.56,2002.0,761.55,762.56,761.03,762.56,2002.0
2016-05-31 10:00:00,761.93,762.08,760.04,760.61,2300.0,761.93,762.08,760.04,760.61,2300.0
2016-05-31 10:10:00,760.63,760.83,759.23,760.65,5656.0,760.63,760.83,759.23,760.65,5656.0
2016-05-31 10:20:00,761.12,762.8,760.4,761.56,15503.0,761.12,762.8,760.4,761.56,15503.0
2016-05-31 10:30:00,761.38,762.1,760.0,760.13,8691.0,761.38,762.1,760.0,760.13,8691.0
2016-05-31 10:40:00,760.89,764.38,760.18,764.38,6000.0,760.89,764.38,760.18,764.38,6000.0
2016-05-31 10:50:00,764.38,765.67,763.26,763.26,6421.0,764.38,765.67,763.26,763.26,6421.0
2016-05-31 11:00:00,764.0,766.66,763.85,764.59,11156.0,764.0,766.66,763.85,764.59,11156.0
2016-05-31 11:10:00,765.33,766.19,764.5,765.23,6930.0,765.33,766.19,764.5,765.23,6930.0
2016-05-31 11:20:00,765.75,765.75,764.34,765.14,7819.0,765.75,765.75,764.34,765.14,7819.0
2016-05-31 11:30:00,765.14,765.15,763.14,763.95,4210.0,765.14,765.15,763.14,763.95,4210.0
2016-05-31 11:40:00,763.95,763.95,761.75,763.07,5600.0,763.95,763.95,761.75,763.07,5600.0
2016-05-31 11:50:00,763.73,765.2,763.73,764.98,3100.0,763.73,765.2,763.73,764.98,3100.0
2016-05-31 12:00:00,764.98,764.98,764.28,764.81,1604.0,764.98,764.98,764.28,764.81,1604.0
2016-05-31 12:10:00,764.81,765.82,764.18,765.42,4671.0,764.81,765.82,764.18,765.42,4671.0
2016-05-31 12:20:00,765.3,765.89,764.55,765.88,3386.0,765.3,765.89,764.55,765.88,3386.0
2016-05-31 12:30:00,765.77,765.77,763.74,763.74,2700.0,765.77,765.77,763.74,763.74,2700.0
2016-05-31 12:40:00,763.75,765.53,763.27,764.3,8711.0,763.75,765.53,763.27,764.3,8711.0
2016-05-31 12:50:00,764.31,765.35,764.31,765.0,14290.0,764.31,765.35,764.31,765.0,14290.0
2016-05-31 13:00:00,764.95,764.95,762.63,762.63,6701.0,764.95,764.95,762.63,762.63,6701.0
2016-05-31 13:10:00,762.92,764.61,762.92,764.05,9177.0,762.92,764.61,762.92,764.05,9177.0
2016-05-31 13:20:00,764.6,765.09,763.29,765.04,10971.0,764.6,765.09,763.29,765.04,10971.0
2016-05-31 13:30:00,765.04,765.92,764.3,765.9,2449.0,765.04,765.92,764.3,765.9,2449.0
2016-05-31 13:40:00,765.58,765.65,764.3,764.45,8117.0,765.58,765.65,764.3,764.45,8117.0
2016-05-31 13:50:00,764.93,765.65,763.85,765.0,11137.0,764.93,765.65,763.85,765.0,11137.0
2016-05-31 14:00:00,764.7,765.45,762.71,762.93,7647.0,764.7,765.45,762.71,762.93,7647.0
2016-05-31 14:10:00,763.6,763.93,761.84,761.84,16180.0,763.6,763.93,761.84,761.84,16180.0
2016-05-31 14:20:00,762.63,764.16,762.13,763.61,16212.0,762.63,764.16,762.13,763.61,16212.0
2016-05-31 14:30:00,763.41,763.95,762.87,762.87,10618.0,763.41,763.95,762.87,762.87,10618.0
2016-05-31 14:40:00,763.33,765.05,763.33,764.81,8368.0,763.33,765.05,763.33,764.81,8368.0
2016-05-31 14:50:00,764.61,764.61,762.35,763.66,5804.0,764.61,764.61,762.35,763.66,5804.0
2016-05-31 15:00:00,763.68,764.0,762.35,762.38,10172.0,763.68,764.0,762.35,762.38,10172.0
2016-05-31 15:10:00,762.85,762.91,761.24,762.64,7523.0,762.85,762.91,761.24,762.64,7523.0
2016-05-31 15:20:00,762.64,763.85,762.35,763.8,3929.0,762.64,763.85,762.35,763.8,3929.0
2016-05-31 15:30:00,764.09,764.9,763.93,764.46,8374.0,764.09,764.9,763.93,764.46,8374.0
2016-05-31 15:40:00,764.2,764.6,763.39,764.33,8220.0,764.2,764.6,763.39,764.33,8220.0
2016-05-31 15:50:00,764.33,764.33,761.93,762.21,29720.0,764.33,764.33,761.93,762.21,29720.0
2016-06-01 09:30:00,759.7,761.88,759.32,759.32,2329.0,759.7,761.88,759.32,759.32,2329.0
2016-06-01 09:40:00,760.61,762.16,758.43,761.79,8045.0,760.61,762.16,758.43,761.79,8045.0
2016-06-01 09:50:00,762.17,762.36,760.61,762.36,6606.0,762.17,762.36,760.61,762.36,6606.0
2016-06-01 10:00:00,761.77,764.66,761.0,763.38,7763.0,761.77,764.66,761.0,763.38,7763.0
2016-06-01 10:10:00,763.16,763.16,760.14,760.14,1605.0,763.16,763.16,760.14,760.14,1605.0
2016-06-01 10:20:00,760.35,762.08,759.37,759.95,10399.0,760.35,762.08,759.37,759.95,10399.0
2016-06-01 10:30:00,759.8,761.96,759.43,760.74,7650.0,759.8,761.96,759.43,760.74,7650.0
2016-06-01 10:40:00,760.74,760.96,760.11,760.91,1522.0,760.74,760.96,760.11,760.91,1522.0
2016-06-01 10:50:00,762.23,763.77,761.7,762.63,5496.0,762.23,763.77,761.7,762.63,5496.0
2016-06-01 11:00:00,763.16,764.14,762.44,762.8,2500.0,763.16,764.14,762.44,762.8,2500.0
2016-06-01 11:10:00,762.82,763.54,760.14,761.36,6200.0,762.82,763.54,760.14,761.36,6200.0
2016-06-01 11:20:00,761.36,762.7,760.11,760.4,2800.0,761.36,762.7,760.11,760.4,2800.0
2016-06-01 11:30:00,760.4,760.4,758.6,758.83,2300.0,760.4,760.4,758.6,758.83,2300.0
2016-06-01 11:40:00,758.51,759.97,758.4,759.0,5200.0,758.51,759.97,758.4,759.0,5200.0
2016-06-01 11:50:00,759.2,760.15,758.92,759.65,3901.0,759.2,760.15,758.92,759.65,3901.0
2016-06-01 12:00:00,759.65,760.31,759.39,759.69,6412.0,759.65,760.31,759.39,759.69,6412.0
2016-06-01 12:10:00,759.39,760.98,759.27,760.13,8723.0,759.39,760.98,759.27,760.13,8723.0
2016-06-01 12:20:00,759.81,760.79,759.23,759.85,6327.0,759.81,760.79,759.23,759.85,6327.0
2016-06-01 12:30:00,759.66,760.78,759.65,760.64,3900.0,759.66,760.78,759.65,760.64,3900.0
2016-06-01 12:40:00,760.75,761.15,759.69,760.32,3450.0,760.75,761.15,759.69,760.32,3450.0
2016-06-01 12:50:00,759.8,759.81,759.8,759.8,100.0,759.8,759.81,759.8,759.8,100.0
2016-06-01 13:00:00,760.46,761.13,760.1,760.93,4872.0,760.46,761.13,760.1,760.93,4872.0
2016-06-01 13:10:00,760.79,760.79,759.51,759.51,3725.0,760.79,760.79,759.51,759.51,3725.0
2016-06-01 13:20:00,759.87,759.87,758.94,758.98,4805.0,759.87,759.87,758.94,758.98,4805.0
2016-06-01 13:30:00,758.7,758.93,758.4,758.4,3250.0,758.7,758.93,758.4,758.4,3250.0
2016-06-01 13:40:00,758.4,760.05,758.4,759.36,8540.0,758.4,760.05,758.4,759.36,8540.0
2016-06-01 13:50:00,759.78,761.99,759.5,761.56,7565.0,759.78,761.99,759.5,761.56,7565.0
2016-06-01 14:00:00,761.65,761.65,759.82,760.79,2905.0,761.65,761.65,759.82,760.79,2905.0
2016-06-01 14:10:00,760.96,762.7,760.96,761.53,8061.0,760.96,762.7,760.96,761.53,8061.0
2016-06-01 14:20:00,761.1,761.64,760.9,761.64,1701.0,761.1,761.64,760.9,761.64,1701.0
2016-06-01 14:30:00,761.11,761.18,758.42,759.15,2000.0,761.11,761.18,758.42,759.15,2000.0
2016-06-01 14:40:00,759.3,759.63,758.99,759.26,2244.0,759.3,759.63,758.99,759.26,2244.0
2016-06-01 14:50:00,759.83,760.96,759.25,760.96,8255.0,759.83,760.96,759.25,760.96,8255.0
2016-06-01 15:00:00,760.43,760.9,759.76,760.35,5914.0,760.43,760.9,759.76,760.35,5914.0
2016-06-01 15:10:00,760.86,761.56,760.33,761.01,9452.0,760.86,761.56,760.33,761.01,9452.0
2016-06-01 15:20:00,761.02,762.31,760.8,761.43,8157.0,761.02,762.31,760.8,761.43,8157.0
2016-06-01 15:30:00,762.02,762.13,761.0,761.0,4100.0,762.02,762.13,761.0,761.0,4100.0
2016-06-01 15:40:00,761.0,761.86,759.91,761.52,3837.0,761.0,761.86,759.91,761.52,3837.0
2016-06-01 15:50:00,761.1,761.74,760.49,761.41,12008.0,761.1,761.74,760.49,761.41,12008.0
2016-06-02 09:30:00,760.76,761.85,758.38,761.84,3328.0,760.76,761.85,758.38,761.84,3328.0
2016-06-02 09:40:00,761.19,761.19,757.5,757.5,1205.0,761.19,761.19,757.5,757.5,1205.0
2016-06-02 09:50:00,758.17,759.08,756.58,756.6,3011.0,758.17,759.08,756.58,756.6,3011.0
2016-06-02 10:00:00,757.74,759.9,757.74,759.89,1105.0,757.74,759.9,757.74,759.89,1105.0
2016-06-02 10:10:00,760.61,760.61,757.55,757.55,4832.0,760.61,760.61,757.55,757.55,4832.0
2016-06-02 10:20:00,757.55,760.84,757.27,759.5,14160.0,757.55,760.84,757.27,759.5,14160.0
2016-06-02 10:30:00,759.75,761.0,758.75,761.0,12024.0,759.75,761.0,758.75,761.0,12024.0
2016-06-02 10:40:00,762.39,763.03,761.36,762.2,4912.0,762.39,763.03,761.36,762.2,4912.0
2016-06-02 10:50:00,762.97,764.08,762.22,764.08,4500.0,762.97,764.08,762.22,764.08,4500.0
2016-06-02 11:00:00,763.91,765.45,763.02,764.24,4468.0,763.91,765.45,763.02,764.24,4468.0
2016-06-02 11:10:00,765.0,765.17,763.85,764.3,9697.0,765.0,765.17,763.85,764.3,9697.0
2016-06-02 11:20:00,764.3,765.49,764.03,764.9,3754.0,764.3,765.49,764.03,764.9,3754.0
2016-06-02 11:30:00,764.9,764.91,764.09,764.69,1570.0,764.9,764.91,764.09,764.69,1570.0
2016-06-02 11:40:00,764.48,765.41,764.48,765.27,1500.0,764.48,765.41,764.48,765.27,1500.0
2016-06-02 11:50:00,764.8,765.8,763.45,765.47,7661.0,764.8,765.8,763.45,765.47,7661.0
2016-06-02 12:00:00,765.47,765.68,763.63,763.63,8977.0,765.47,765.68,763.63,763.63,8977.0
2016-06-02 12:10:00,764.11,764.62,763.05,763.34,3400.0,764.11,764.62,763.05,763.34,3400.0
2016-06-02 12:20:00,763.15,764.2,763.06,763.12,4700.0,763.15,764.2,763.06,763.12,4700.0
2016-06-02 12:30:00,763.72,766.0,763.72,765.66,4601.0,763.72,766.0,763.72,765.66,4601.0
2016-06-02 12:40:00,765.68,766.09,765.06,766.02,4100.0,765.68,766.09,765.06,766.02,4100.0
2016-06-02 12:50:00,766.04,766.84,765.97,766.67,2406.0,766.04,766.84,765.97,766.67,2406.0
2016-06-02 13:00:00,767.08,768.02,766.98,767.5,3500.0,767.08,768.02,766.98,767.5,3500.0
2016-06-02 13:10:00,767.3,767.45,766.18,766.2,6488.0,767.3,767.45,766.18,766.2,6488.0
2016-06-02 13:20:00,766.7,767.65,766.5,767.2,3798.0,766.7,767.65,766.5,767.2,3798.0
2016-06-02 13:30:00,767.41,767.41,766.19,766.93,2400.0,767.41,767.41,766.19,766.93,2400.0
2016-06-02 13:40:00,767.12,768.0,766.81,768.0,2300.0,767.12,768.0,766.81,768.0,2300.0
2016-06-02 13:50:00,768.0,768.9,768.0,768.31,4625.0,768.0,768.9,768.0,768.31,4625.0
2016-06-02 14:00:00,768.54,769.24,768.01,769.24,2606.0,768.54,769.24,768.01,769.24,2606.0
2016-06-02 14:10:00,769.24,769.66,769.12,769.55,1300.0,769.24,769.66,769.12,769.55,1300.0
2016-06-02 14:20:00,769.86,769.86,769.47,769.66,1705.0,769.86,769.86,769.47,769.66,1705.0
2016-06-02 14:30:00,769.33,770.01,769.23,769.88,5647.0,769.33,770.01,769.23,769.88,5647.0
2016-06-02 14:40:00,770.21,770.44,769.37,769.67,6300.0,770.21,770.44,769.37,769.67,6300.0
2016-06-02 14:50:00,769.44,769.44,768.46,768.75,2101.0,769.44,769.44,768.46,768.75,2101.0
2016-06-02 15:00:00,768.99,768.99,768.19,768.43,4802.0,768.99,768.99,768.19,768.43,4802.0
2016-06-02 15:10:00,768.65,769.24,768.51,769.24,2000.0,768.65,769.24,768.51,769.24,2000.0
2016-06-02 15:20:00,769.24,769.24,767.88,768.11,5000.0,769.24,769.24,767.88,768.11,5000.0
2016-06-02 15:30:00,768.17,769.46,768.17,769.2,2799.0,768.17,769.46,768.17,769.2,2799.0
2016-06-02 15:40:00,769.2,769.2,768.18,768.18,5207.0,769.2,769.2,768.18,768.18,5207.0
2016-06-02 15:50:00,767.97,768.36,767.29,767.94,12743.0,767.97,768.36,767.29,767.94,12743.0
2016-06-03 09:30:00,766.15,769.66,760.97,760.97,2549.0,766.15,769.66,760.97,760.97,2549.0
2016-06-03 09:40:00,763.69,765.3,762.4,764.3,2500.0,763.69,765.3,762.4,764.3,2500.0
2016-06-03 09:50:00,764.3,764.3,761.69,761.69,1190.0,764.3,764.3,761.69,761.69,1190.0
2016-06-03 10:00:00,761.69,761.69,758.21,758.21,6290.0,761.69,761.69,758.21,758.21,6290.0
2016-06-03 10:10:00,759.23,761.1,759.23,761.1,3200.0,759.23,761.1,759.23,761.1,3200.0
2016-06-03 10:20:00,760.34,762.67,759.28,762.21,9939.0,760.34,762.67,759.28,762.21,9939.0
2016-06-03 10:30:00,761.86,763.57,761.03,762.61,11592.0,761.86,763.57,761.03,762.61,11592.0
2016-06-03 10:40:00,762.79,764.1,762.23,763.56,6700.0,762.79,764.1,762.23,763.56,6700.0
2016-06-03 10:50:00,763.43,766.77,762.29,766.35,15450.0,763.43,766.77,762.29,766.35,15450.0
2016-06-03 11:00:00,766.11,767.41,765.05,765.91,8134.0,766.11,767.41,765.05,765.91,8134.0
2016-06-03 11:10:00,766.4,766.88,763.85,765.04,10559.0,766.4,766.88,763.85,765.04,10559.0
2016-06-03 11:20:00,765.65,765.65,763.61,765.39,9911.0,765.65,765.65,763.61,765.39,9911.0
2016-06-03 11:30:00,765.67,766.0,764.56,765.7,4134.0,765.67,766.0,764.56,765.7,4134.0
2016-06-03 11:40:00,766.33,768.54,765.89,766.51,7034.0,766.33,768.54,765.89,766.51,7034.0
2016-06-03 11:50:00,767.53,768.0,766.81,768.0,2200.0,767.53,768.0,766.81,768.0,2200.0
2016-06-03 12:00:00,768.0,768.0,766.1,767.11,2600.0,768.0,768.0,766.1,767.11,2600.0
2016-06-03 12:10:00,766.54,766.61,765.07,765.07,1900.0,766.54,766.61,765.07,765.07,1900.0
2016-06-03 12:20:00,765.99,767.79,765.99,766.11,5700.0,765.99,767.79,765.99,766.11,5700.0
2016-06-03 12:30:00,766.11,766.67,765.54,766.25,2800.0,766.11,766.67,765.54,766.25,2800.0
2016-06-03 12:40:00,766.25,767.12,765.34,765.34,1900.0,766.25,767.12,765.34,765.34,1900.0
2016-06-03 12:50:00,765.32,765.53,764.15,764.65,1411.0,765.32,765.53,764.15,764.65,1411.0
2016-06-03 13:00:00,764.55,766.25,764.55,764.9,5972.0,764.55,766.25,764.55,764.9,5972.0
2016-06-03 13:10:00,765.53,766.71,765.53,766.68,1700.0,765.53,766.71,765.53,766.68,1700.0
2016-06-03 13:20:00,766.7,767.08,765.01,765.01,5208.0,766.7,767.08,765.01,765.01,5208.0
2016-06-03 13:30:00,765.26,766.65,765.26,765.78,2600.0,765.26,766.65,765.26,765.78,2600.0
2016-06-03 13:40:00,766.19,767.25,766.03,766.17,1100.0,766.19,767.25,766.03,766.17,1100.0
2016-06-03 13:50:00,766.19,766.54,765.77,766.49,2000.0,766.19,766.54,765.77,766.49,2000.0
2016-06-03 14:00:00,766.21,766.35,766.01,766.01,2500.0,766.21,766.35,766.01,766.01,2500.0
2016-06-03 14:10:00,766.15,766.3,764.72,765.15,6247.0,766.15,766.3,764.72,765.15,6247.0
2016-06-03 14:20:00,765.5,765.65,765.01,765.01,1605.0,765.5,765.65,765.01,765.01,1605.0
2016-06-03 14:30:00,765.35,766.28,765.34,766.1,5751.0,765.35,766.28,765.34,766.1,5751.0
2016-06-03 14:40:00,766.11,766.15,765.27,765.37,1300.0,766.11,766.15,765.27,765.37,1300.0
2016-06-03 14:50:00,765.06,765.84,765.0,765.0,2400.0,765.06,765.84,765.0,765.0,2400.0
2016-06-03 15:00:00,765.0,765.0,763.26,763.31,3600.0,765.0,765.0,763.26,763.31,3600.0
2016-06-03 15:10:00,764.31,764.31,762.89,762.89,8669.0,764.31,764.31,762.89,762.89,8669.0
2016-06-03 15:20:00,762.91,763.29,762.21,762.21,3718.0,762.91,763.29,762.21,762.21,3718.0
2016-06-03 15:30:00,762.8,763.24,762.22,762.78,3687.0,762.8,763.24,762.22,762.78,3687.0
2016-06-03 15:40:00,762.79,762.79,761.2,761.83,7050.0,762.79,762.79,761.2,761.83,7050.0
2016-06-03 15:50:00,762.0,762.08,760.0,760.71,20129.0,762.0,762.08,760.0,760.71,20129.0
2016-06-06 09:30:00,761.31,762.09,757.37,758.24,2486.0,761.31,762.09,757.37,758.24,2486.0
2016-06-06 09:40:00,758.24,758.24,752.9,753.09,14297.0,758.24,758.24,752.9,753.09,14297.0
2016-06-06 09:50:00,753.25,754.63,751.18,751.87,6651.0,753.25,754.63,751.18,751.87,6651.0
2016-06-06 10:00:00,751.47,752.23,750.37,750.53,8814.0,751.47,752.23,750.37,750.53,8814.0
2016-06-06 10:10:00,750.56,751.86,750.04,750.94,6800.0,750.56,751.86,750.04,750.94,6800.0
2016-06-06 10:20:00,751.16,751.45,748.93,749.85,14146.0,751.16,751.45,748.93,749.85,14146.0
2016-06-06 10:30:00,749.15,751.31,749.15,750.25,8455.0,749.15,751.31,749.15,750.25,8455.0
2016-06-06 10:40:00,750.5,751.45,750.3,751.19,5391.0,750.5,751.45,750.3,751.19,5391.0
2016-06-06 10:50:00,751.39,751.71,750.27,751.71,8626.0,751.39,751.71,750.27,751.71,8626.0
2016-06-06 11:00:00,751.9,752.22,750.5,751.14,5621.0,751.9,752.22,750.5,751.14,5621.0
2016-06-06 11:10:00,750.82,751.61,750.59,751.03,3617.0,750.82,751.61,750.59,751.03,3617.0
2016-06-06 11:20:00,751.35,752.35,750.7,751.51,8916.0,751.35,752.35,750.7,751.51,8916.0
2016-06-06 11:30:00,751.75,752.82,751.48,752.82,2924.0,751.75,752.82,751.48,752.82,2924.0
2016-06-06 11:40:00,752.29,752.99,751.71,752.03,6522.0,752.29,752.99,751.71,752.03,6522.0
2016-06-06 11:50:00,752.05,752.07,750.49,751.03,1300.0,752.05,752.07,750.49,751.03,1300.0
2016-06-06 12:00:00,751.45,751.85,750.67,750.67,1712.0,751.45,751.85,750.67,750.67,1712.0
2016-06-06 12:10:00,750.96,751.54,750.04,750.43,11813.0,750.96,751.54,750.04,750.43,11813.0
2016-06-06 12:20:00,750.76,751.54,750.76,751.54,3422.0,750.76,751.54,750.76,751.54,3422.0
2016-06-06 12:30:00,751.36,752.88,750.88,752.38,9337.0,751.36,752.88,750.88,752.38,9337.0
2016-06-06 12:40:00,752.8,755.55,752.34,754.53,11487.0,752.8,755.55,752.34,754.53,11487.0
2016-06-06 12:50:00,754.16,755.56,752.77,755.56,5525.0,754.16,755.56,752.77,755.56,5525.0
2016-06-06 13:00:00,755.25,756.6,754.18,756.15,8089.0,755.25,756.6,754.18,756.15,8089.0
2016-06-06 13:10:00,755.91,756.59,755.52,756.59,7700.0,755.91,756.59,755.52,756.59,7700.0
2016-06-06 13:20:00,756.45,757.0,754.82,755.57,10345.0,756.45,757.0,754.82,755.57,10345.0
2016-06-06 13:30:00,755.84,757.24,755.84,756.96,2574.0,755.84,757.24,755.84,756.96,2574.0
2016-06-06 13:40:00,756.5,757.96,755.67,755.81,8525.0,756.5,757.96,755.67,755.81,8525.0
2016-06-06 13:50:00,756.08,756.92,755.66,755.97,3000.0,756.08,756.92,755.66,755.97,3000.0
2016-06-06 14:00:00,755.82,756.5,755.18,756.06,7177.0,755.82,756.5,755.18,756.06,7177.0
2016-06-06 14:10:00,756.35,757.62,756.35,757.05,9861.0,756.35,757.62,756.35,757.05,9861.0
2016-06-06 14:20:00,757.44,759.3,757.02,758.71,5610.0,757.44,759.3,757.02,758.71,5610.0
2016-06-06 14:30:00,758.42,758.8,757.27,757.95,4389.0,758.42,758.8,757.27,757.95,4389.0
2016-06-06 14:40:00,757.88,758.98,757.88,758.97,2316.0,757.88,758.98,757.88,758.97,2316.0
2016-06-06 14:50:00,758.9,759.62,757.05,757.35,4203.0,758.9,759.62,757.05,757.35,4203.0
2016-06-06 15:00:00,758.03,759.39,757.62,758.4,4248.0,758.03,759.39,757.62,758.4,4248.0
2016-06-06 15:10:00,758.06,759.13,757.58,759.13,2500.0,758.06,759.13,757.58,759.13,2500.0
2016-06-06 15:20:00,758.48,758.8,757.09,757.6,4066.0,758.48,758.8,757.09,757.6,4066.0
2016-06-06 15:30:00,757.46,757.89,756.46,757.19,15151.0,757.46,757.89,756.46,757.19,15151.0
2016-06-06 15:40:00,757.8,757.86,756.15,756.83,6627.0,757.8,757.86,756.15,756.83,6627.0
2016-06-06 15:50:00,757.13,757.79,755.76,756.12,17246.0,757.13,757.79,755.76,756.12,17246.0
2016-06-07 09:30:00,754.01,755.69,752.74,754.26,4884.0,754.01,755.69,752.74,754.26,4884.0
2016-06-07 09:40:00,754.26,754.83,752.27,754.38,5999.0,754.26,754.83,752.27,754.38,5999.0
2016-06-07 09:50:00,754.88,755.27,753.08,753.08,1458.0,754.88,755.27,753.08,753.08,1458.0
2016-06-07 10:00:00,753.5,755.87,753.5,755.87,2300.0,753.5,755.87,753.5,755.87,2300.0
2016-06-07 10:10:00,755.75,756.89,754.76,756.49,3678.0,755.75,756.89,754.76,756.49,3678.0
2016-06-07 10:20:00,756.75,756.75,752.9,752.9,5225.0,756.75,756.75,752.9,752.9,5225.0
2016-06-07 10:30:00,753.24,754.26,752.78,753.93,3000.0,753.24,754.26,752.78,753.93,3000.0
2016-06-07 10:40:00,753.89,754.36,752.35,753.74,7100.0,753.89,754.36,752.35,753.74,7100.0
2016-06-07 10:50:00,753.4,755.52,753.3,754.65,8180.0,753.4,755.52,753.3,754.65,8180.0
2016-06-07 11:00:00,754.85,756.12,754.36,756.12,7600.0,754.85,756.12,754.36,756.12,7600.0
2016-06-07 11:10:00,756.21,757.73,755.65,757.08,9665.0,756.21,757.73,755.65,757.08,9665.0
2016-06-07 11:20:00,757.3,757.95,756.2,757.52,15110.0,757.3,757.95,756.2,757.52,15110.0
2016-06-07 11:30:00,757.91,758.2,757.3,757.36,4800.0,757.91,758.2,757.3,757.36,4800.0
2016-06-07 11:40:00,756.86,758.89,756.86,758.83,2160.0,756.86,758.89,756.86,758.83,2160.0
2016-06-07 11:50:00,758.51,759.08,758.35,759.08,1200.0,758.51,759.08,758.35,759.08,1200.0
2016-06-07 12:00:00,759.24,759.62,757.83,758.45,3500.0,759.24,759.62,757.83,758.45,3500.0
2016-06-07 12:10:00,758.17,759.89,757.92,758.83,4097.0,758.17,759.89,757.92,758.83,4097.0
2016-06-07 12:20:00,758.71,759.37,758.57,758.87,2212.0,758.71,759.37,758.57,758.87,2212.0
2016-06-07 12:30:00,758.72,759.62,758.45,759.62,6015.0,758.72,759.62,758.45,759.62,6015.0
2016-06-07 12:40:00,759.55,761.0,759.55,761.0,2489.0,759.55,761.0,759.55,761.0,2489.0
2016-06-07 12:50:00,761.41,761.53,760.75,761.42,921.0,761.41,761.53,760.75,761.42,921.0
2016-06-07 13:00:00,761.35,761.44,760.47,760.76,3278.0,761.35,761.44,760.47,760.76,3278.0
2016-06-07 13:10:00,760.98,760.98,759.95,760.96,2600.0,760.98,760.98,759.95,760.96,2600.0
2016-06-07 13:20:00,761.0,762.06,760.6,761.41,7592.0,761.0,762.06,760.6,761.41,7592.0
2016-06-07 13:30:00,761.7,761.78,760.55,760.55,5447.0,761.7,761.78,760.55,760.55,5447.0
2016-06-07 13:40:00,760.21,760.79,760.1,760.79,2500.0,760.21,760.79,760.1,760.79,2500.0
2016-06-07 13:50:00,760.92,760.92,759.96,760.12,4188.0,760.92,760.92,759.96,760.12,4188.0
2016-06-07 14:00:00,760.0,760.59,759.94,760.5,3143.0,760.0,760.59,759.94,760.5,3143.0
2016-06-07 14:10:00,760.55,760.92,760.15,760.22,2204.0,760.55,760.92,760.15,760.22,2204.0
2016-06-07 14:20:00,760.78,760.86,760.7,760.86,500.0,760.78,760.86,760.7,760.86,500.0
2016-06-07 14:30:00,760.61,760.98,760.12,760.15,2700.0,760.61,760.98,760.12,760.15,2700.0
2016-06-07 14:40:00,760.0,760.49,759.86,760.43,3667.0,760.0,760.49,759.86,760.43,3667.0
2016-06-07 14:50:00,760.44,760.5,760.23,760.23,1000.0,760.44,760.5,760.23,760.23,1000.0
2016-06-07 15:00:00,760.24,761.34,760.24,761.06,2400.0,760.24,761.34,760.24,761.06,2400.0
2016-06-07 15:10:00,761.06,761.64,760.29,761.49,6001.0,761.06,761.64,760.29,761.49,6001.0
2016-06-07 15:20:00,761.44,761.73,760.64,761.04,2705.0,761.44,761.73,760.64,761.04,2705.0
2016-06-07 15:30:00,761.23,761.81,761.0,761.53,6017.0,761.23,761.81,761.0,761.53,6017.0
2016-06-07 15:40:00,761.57,761.6,760.19,760.77,12664.0,761.57,761.6,760.19,760.77,12664.0
2016-06-07 15:50:00,760.76,761.43,760.5,761.2,17821.0,760.76,761.43,760.5,761.2,17821.0
2016-06-08 09:30:00,758.34,761.19,757.49,760.98,8313.0,758.34,761.19,757.49,760.98,8313.0
2016-06-08 09:40:00,759.73,762.2,759.3,760.19,2100.0,759.73,762.2,759.3,760.19,2100.0
2016-06-08 09:50:00,761.78,761.92,760.1,761.55,700.0,761.78,761.92,760.1,761.55,700.0
2016-06-08 10:00:00,760.41,760.54,758.53,758.53,1800.0,760.41,760.54,758.53,758.53,1800.0
2016-06-08 10:10:00,759.23,760.0,758.53,759.68,6500.0,759.23,760.0,758.53,759.68,6500.0
2016-06-08 10:20:00,761.04,761.35,761.04,761.35,400.0,761.04,761.35,761.04,761.35,400.0
2016-06-08 10:30:00,761.6,761.61,761.28,761.61,500.0,761.6,761.61,761.28,761.61,500.0
2016-06-08 10:40:00,760.72,761.71,760.08,761.36,2600.0,760.72,761.71,760.08,761.36,2600.0
2016-06-08 10:50:00,761.13,761.65,760.22,760.46,4875.0,761.13,761.65,760.22,760.46,4875.0
2016-06-08 11:00:00,760.86,761.42,760.46,761.34,6328.0,760.86,761.42,760.46,761.34,6328.0
2016-06-08 11:10:00,761.67,762.95,761.67,762.09,4114.0,761.67,762.95,761.67,762.09,4114.0
2016-06-08 11:20:00,761.69,762.33,761.15,761.15,4493.0,761.69,762.33,761.15,761.15,4493.0
2016-06-08 11:30:00,762.36,762.47,761.61,762.11,1500.0,762.36,762.47,761.61,762.11,1500.0
2016-06-08 11:40:00,762.86,763.56,762.11,762.36,8195.0,762.86,763.56,762.11,762.36,8195.0
2016-06-08 11:50:00,762.6,762.67,761.52,761.52,1430.0,762.6,762.67,761.52,761.52,1430.0
2016-06-08 12:00:00,762.47,762.82,761.88,762.19,5084.0,762.47,762.82,761.88,762.19,5084.0
2016-06-08 12:10:00,762.14,762.43,760.27,760.27,11602.0,762.14,762.43,760.27,760.27,11602.0
2016-06-08 12:20:00,760.59,760.8,760.2,760.2,5198.0,760.59,760.8,760.2,760.2,5198.0
2016-06-08 12:30:00,760.58,760.58,759.99,760.0,3840.0,760.58,760.58,759.99,760.0,3840.0
2016-06-08 12:40:00,759.9,760.06,759.77,759.78,500.0,759.9,760.06,759.77,759.78,500.0
2016-06-08 12:50:00,760.33,761.15,760.19,760.71,9200.0,760.33,761.15,760.19,760.71,9200.0
2016-06-08 13:00:00,761.0,761.0,760.11,760.55,1100.0,761.0,761.0,760.11,760.55,1100.0
2016-06-08 13:10:00,760.44,760.62,760.41,760.41,1524.0,760.44,760.62,760.41,760.41,1524.0
2016-06-08 13:20:00,760.41,760.65,760.16,760.6,2620.0,760.41,760.65,760.16,760.6,2620.0
2016-06-08 13:30:00,760.74,760.74,759.99,759.99,3031.0,760.74,760.74,759.99,759.99,3031.0
2016-06-08 13:40:00,759.76,760.01,759.31,760.0,1595.0,759.76,760.01,759.31,760.0,1595.0
2016-06-08 13:50:00,760.19,760.59,759.8,760.42,5325.0,760.19,760.59,759.8,760.42,5325.0
2016-06-08 14:00:00,760.48,760.61,759.83,759.83,3999.0,760.48,760.61,759.83,759.83,3999.0
2016-06-08 14:10:00,759.89,760.73,759.82,760.73,1372.0,759.89,760.73,759.82,760.73,1372.0
2016-06-08 14:20:00,760.79,761.58,760.6,760.7,9263.0,760.79,761.58,760.6,760.7,9263.0
2016-06-08 14:30:00,760.59,761.26,760.59,761.26,1447.0,760.59,761.26,760.59,761.26,1447.0
2016-06-08 14:40:00,761.32,761.63,761.23,761.23,400.0,761.32,761.63,761.23,761.23,400.0
2016-06-08 14:50:00,761.58,761.62,761.36,761.43,700.0,761.58,761.62,761.36,761.43,700.0
2016-06-08 15:00:00,761.63,762.31,761.47,762.26,1400.0,761.63,762.31,761.47,762.26,1400.0
2016-06-08 15:10:00,762.44,762.54,761.87,762.02,1100.0,762.44,762.54,761.87,762.02,1100.0
2016-06-08 15:20:00,761.68,761.68,761.17,761.43,2076.0,761.68,761.68,761.17,761.43,2076.0
2016-06-08 15:30:00,761.15,761.72,761.15,761.72,1200.0,761.15,761.72,761.15,761.72,1200.0
2016-06-08 15:40:00,761.37,761.87,761.23,761.8,1863.0,761.37,761.87,761.23,761.8,1863.0
2016-06-08 15:50:00,761.8,761.8,760.46,760.91,9327.0,761.8,761.8,760.46,760.91,9327.0
2016-06-09 09:30:00,761.19,764.0,761.17,764.0,2272.0,761.19,764.0,761.17,764.0,2272.0
2016-06-09 09:40:00,763.53,764.98,762.54,764.98,5207.0,763.53,764.98,762.54,764.98,5207.0
2016-06-09 09:50:00,763.64,764.32,763.64,764.32,600.0,763.64,764.32,763.64,764.32,600.0
2016-06-09 10:00:00,763.0,764.73,762.97,764.73,2247.0,763.0,764.73,762.97,764.73,2247.0
2016-06-09 10:10:00,763.99,765.0,763.15,764.88,5620.0,763.99,765.0,763.15,764.88,5620.0
2016-06-09 10:20:00,764.7,765.5,763.45,764.91,5852.0,764.7,765.5,763.45,764.91,5852.0
2016-06-09 10:30:00,764.01,764.29,762.48,763.62,1400.0,764.01,764.29,762.48,763.62,1400.0
2016-06-09 10:40:00,762.17,762.97,761.04,762.27,8233.0,762.17,762.97,761.04,762.27,8233.0
2016-06-09 10:50:00,761.94,762.37,760.9,761.03,9500.0,761.94,762.37,760.9,761.03,9500.0
2016-06-09 11:00:00,761.27,761.27,759.67,759.69,5815.0,761.27,761.27,759.67,759.69,5815.0
2016-06-09 11:10:00,758.77,759.0,757.93,758.21,1350.0,758.77,759.0,757.93,758.21,1350.0
2016-06-09 11:20:00,757.38,758.7,756.99,757.0,4212.0,757.38,758.7,756.99,757.0,4212.0
2016-06-09 11:30:00,756.38,757.43,756.0,756.95,5478.0,756.38,757.43,756.0,756.95,5478.0
2016-06-09 11:40:00,757.13,757.32,756.69,756.69,2800.0,757.13,757.32,756.69,756.69,2800.0
2016-06-09 11:50:00,756.58,758.4,756.58,757.9,7922.0,756.58,758.4,756.58,757.9,7922.0
2016-06-09 12:00:00,757.39,757.49,756.0,756.0,2200.0,757.39,757.49,756.0,756.0,2200.0
2016-06-09 12:10:00,756.42,756.42,755.25,755.79,4329.0,756.42,756.42,755.25,755.79,4329.0
2016-06-09 12:20:00,755.88,756.68,755.6,756.57,1302.0,755.88,756.68,755.6,756.57,1302.0
2016-06-09 12:30:00,756.6,757.54,756.47,757.32,4548.0,756.6,757.54,756.47,757.32,4548.0
2016-06-09 12:40:00,757.51,758.15,756.85,758.1,11261.0,757.51,758.15,756.85,758.1,11261.0
2016-06-09 12:50:00,757.33,758.35,757.33,758.05,1416.0,757.33,758.35,757.33,758.05,1416.0
2016-06-09 13:00:00,757.43,757.43,756.4,756.4,900.0,757.43,757.43,756.4,756.4,900.0
2016-06-09 13:10:00,756.17,757.85,755.83,757.5,4500.0,756.17,757.85,755.83,757.5,4500.0
2016-06-09 13:20:00,757.51,757.54,756.51,757.05,1801.0,757.51,757.54,756.51,757.05,1801.0
2016-06-09 13:30:00,757.41,757.6,757.37,757.54,2100.0,757.41,757.6,757.37,757.54,2100.0
2016-06-09 13:40:00,757.56,757.72,756.97,757.18,2300.0,757.56,757.72,756.97,757.18,2300.0
2016-06-09 13:50:00,757.45,757.87,756.18,757.8,4553.0,757.45,757.87,756.18,757.8,4553.0
2016-06-09 14:00:00,757.25,758.07,757.25,757.5,2600.0,757.25,758.07,757.25,757.5,2600.0
2016-06-09 14:10:00,757.36,758.57,757.36,758.48,4390.0,757.36,758.57,757.36,758.48,4390.0
2016-06-09 14:20:00,758.76,759.02,757.41,758.07,2406.0,758.76,759.02,757.41,758.07,2406.0
2016-06-09 14:30:00,757.51,759.02,757.51,758.93,1900.0,757.51,759.02,757.51,758.93,1900.0
2016-06-09 14:40:00,759.11,760.28,759.11,759.89,6900.0,759.11,760.28,759.11,759.89,6900.0
2016-06-09 14:50:00,760.33,760.52,759.61,760.01,4350.0,760.33,760.52,759.61,760.01,4350.0
2016-06-09 15:00:00,760.74,761.13,760.51,760.84,3562.0,760.74,761.13,760.51,760.84,3562.0
2016-06-09 15:10:00,761.0,761.0,759.57,760.21,5000.0,761.0,761.0,759.57,760.21,5000.0
2016-06-09 15:20:00,760.35,761.77,760.28,761.67,5200.0,760.35,761.77,760.28,761.67,5200.0
2016-06-09 15:30:00,761.3,762.12,761.3,762.12,2900.0,761.3,762.12,761.3,762.12,2900.0
2016-06-09 15:40:00,762.31,762.31,761.28,761.64,5585.0,762.31,762.31,761.28,761.64,5585.0
2016-06-09 15:50:00,761.48,761.48,760.06,760.42,8455.0,761.48,761.48,760.06,760.42,8455.0
2016-06-10 09:30:00,757.34,758.39,754.05,757.49,7890.0,757.34,758.39,754.05,757.49,7890.0
2016-06-10 09:40:00,757.5,757.59,755.72,756.75,1100.0,757.5,757.59,755.72,756.75,1100.0
2016-06-10 09:50:00,756.24,756.98,756.07,756.23,1332.0,756.24,756.98,756.07,756.23,1332.0
2016-06-10 10:00:00,756.99,757.0,755.31,755.94,1510.0,756.99,757.0,755.31,755.94,1510.0
2016-06-10 10:10:00,755.12,755.12,754.09,754.65,1300.0,755.12,755.12,754.09,754.65,1300.0
2016-06-10 10:20:00,754.87,755.64,754.5,754.57,1900.0,754.87,755.64,754.5,754.57,1900.0
2016-06-10 10:30:00,754.93,756.17,754.67,755.2,11260.0,754.93,756.17,754.67,755.2,11260.0
2016-06-10 10:40:00,755.69,755.86,754.0,754.67,11542.0,755.69,755.86,754.0,754.67,11542.0
2016-06-10 10:50:00,754.76,757.45,754.76,756.73,6222.0,754.76,757.45,754.76,756.73,6222.0
2016-06-10 11:00:00,757.3,757.6,756.5,757.0,7099.0,757.3,757.6,756.5,757.0,7099.0
2016-06-10 11:10:00,757.25,758.33,757.15,758.28,6922.0,757.25,758.33,757.15,758.28,6922.0
2016-06-10 11:20:00,757.79,758.36,757.79,757.8,1000.0,757.79,758.36,757.79,757.8,1000.0
2016-06-10 11:30:00,758.09,758.59,757.25,757.51,4728.0,758.09,758.59,757.25,757.51,4728.0
2016-06-10 11:40:00,757.56,758.32,757.05,757.43,7761.0,757.56,758.32,757.05,757.43,7761.0
2016-06-10 11:50:00,757.35,757.61,756.8,757.3,5126.0,757.35,757.61,756.8,757.3,5126.0
2016-06-10 12:00:00,757.49,757.51,755.79,755.84,1700.0,757.49,757.51,755.79,755.84,1700.0
2016-06-10 12:10:00,754.79,755.2,754.79,754.88,1000.0,754.79,755.2,754.79,754.88,1000.0
2016-06-10 12:20:00,754.35,754.91,754.15,754.91,1404.0,754.35,754.91,754.15,754.91,1404.0
2016-06-10 12:30:00,754.85,756.21,754.85,755.58,2100.0,754.85,756.21,754.85,755.58,2100.0
2016-06-10 12:40:00,756.25,756.64,755.28,755.28,2300.0,756.25,756.64,755.28,755.28,2300.0
2016-06-10 12:50:00,755.71,757.03,755.06,756.01,1700.0,755.71,757.03,755.06,756.01,1700.0
2016-06-10 13:00:00,757.1,757.1,755.84,756.4,1778.0,757.1,757.1,755.84,756.4,1778.0
2016-06-10 13:10:00,756.4,756.71,755.73,756.35,2788.0,756.4,756.71,755.73,756.35,2788.0
2016-06-10 13:20:00,756.28,756.95,755.75,756.84,1900.0,756.28,756.95,755.75,756.84,1900.0
2016-06-10 13:30:00,756.86,756.86,755.53,755.68,1800.0,756.86,756.86,755.53,755.68,1800.0
2016-06-10 13:40:00,756.14,757.37,754.73,754.73,6644.0,756.14,757.37,754.73,754.73,6644.0
2016-06-10 13:50:00,755.08,756.01,755.08,756.0,1900.0,755.08,756.01,755.08,756.0,1900.0
2016-06-10 14:00:00,755.76,755.84,754.3,754.3,4300.0,755.76,755.84,754.3,754.3,4300.0
2016-06-10 14:10:00,754.33,754.51,752.83,752.83,2757.0,754.33,754.51,752.83,752.83,2757.0
2016-06-10 14:20:00,753.26,754.99,753.24,753.69,2500.0,753.26,754.99,753.24,753.69,2500.0
2016-06-10 14:30:00,753.25,754.75,753.25,754.57,2200.0,753.25,754.75,753.25,754.57,2200.0
2016-06-10 14:40:00,754.25,754.41,753.64,754.06,2900.0,754.25,754.41,753.64,754.06,2900.0
2016-06-10 14:50:00,754.06,754.67,753.39,754.21,2700.0,754.06,754.67,753.39,754.21,2700.0
2016-06-10 15:00:00,754.29,754.62,753.43,753.43,3595.0,754.29,754.62,753.43,753.43,3595.0
2016-06-10 15:10:00,753.89,753.94,753.09,753.71,4437.0,753.89,753.94,753.09,753.71,4437.0
2016-06-10 15:20:00,753.3,753.35,752.65,752.65,2800.0,753.3,753.35,752.65,752.65,2800.0
2016-06-10 15:30:00,753.24,753.5,752.83,753.05,5507.0,753.24,753.5,752.83,753.05,5507.0
2016-06-10 15:40:00,753.34,754.88,753.34,754.77,5190.0,753.34,754.88,753.34,754.77,5190.0
2016-06-10 15:50:00,754.65,754.97,753.88,753.91,11564.0,754.65,754.97,753.88,753.91,11564.0
2016-06-13 09:30:00,753.3,754.13,752.21,753.3,4515.0,753.3,754.13,752.21,753.3,4515.0
2016-06-13 09:40:00,753.16,754.12,751.39,753.68,4900.0,753.16,754.12,751.39,753.68,4900.0
2016-06-13 09:50:00,753.68,753.68,753.68,753.68,0.0,753.68,753.68,753.68,753.68,0.0
2016-06-13 10:00:00,755.96,756.51,753.74,754.1,9158.0,755.96,756.51,753.74,754.1,9158.0
2016-06-13 10:10:00,754.09,754.77,752.01,752.01,9112.0,754.09,754.77,752.01,752.01,9112.0
2016-06-13 10:20:00,752.01,752.1,750.5,750.83,10759.0,752.01,752.1,750.5,750.83,10759.0
2016-06-13 10:30:00,751.52,752.9,750.8,750.8,8805.0,751.52,752.9,750.8,750.8,8805.0
2016-06-13 10:40:00,751.4,751.5,750.87,751.5,800.0,751.4,751.5,750.87,751.5,800.0
2016-06-13 10:50:00,751.21,753.45,750.41,753.0,20523.0,751.21,753.45,750.41,753.0,20523.0
2016-06-13 11:00:00,754.0,754.88,752.4,754.29,7884.0,754.0,754.88,752.4,754.29,7884.0
2016-06-13 11:10:00,753.94,755.59,752.8,752.87,7862.0,753.94,755.59,752.8,752.87,7862.0
2016-06-13 11:20:00,753.41,755.28,753.4,755.15,2997.0,753.41,755.28,753.4,755.15,2997.0
2016-06-13 11:30:00,755.58,755.58,753.57,754.61,4880.0,755.58,755.58,753.57,754.61,4880.0
2016-06-13 11:40:00,753.55,754.9,753.18,754.12,5886.0,753.55,754.9,753.18,754.12,5886.0
2016-06-13 11:50:00,754.15,754.2,752.6,753.38,9129.0,754.15,754.2,752.6,753.38,9129.0
2016-06-13 12:00:00,753.62,753.62,751.84,752.59,8917.0,753.62,753.62,751.84,752.59,8917.0
2016-06-13 12:10:00,752.51,753.1,750.85,750.85,10450.0,752.51,753.1,750.85,750.85,10450.0
2016-06-13 12:20:00,751.11,752.75,750.61,752.27,4898.0,751.11,752.75,750.61,752.27,4898.0
2016-06-13 12:30:00,751.4,752.95,751.2,752.95,6852.0,751.4,752.95,751.2,752.95,6852.0
2016-06-13 12:40:00,752.95,753.8,752.8,753.8,4500.0,752.95,753.8,752.8,753.8,4500.0
2016-06-13 12:50:00,753.8,754.7,753.8,754.7,1400.0,753.8,754.7,753.8,754.7,1400.0
2016-06-13 13:00:00,754.77,754.98,754.77,754.89,900.0,754.77,754.98,754.77,754.89,900.0
2016-06-13 13:10:00,754.89,756.52,754.5,756.05,6300.0,754.89,756.52,754.5,756.05,6300.0
2016-06-13 13:20:00,755.87,756.55,755.67,756.0,2500.0,755.87,756.55,755.67,756.0,2500.0
2016-06-13 13:30:00,756.0,756.28,755.34,755.49,3792.0,756.0,756.28,755.34,755.49,3792.0
2016-06-13 13:40:00,754.95,758.16,754.95,757.05,3638.0,754.95,758.16,754.95,757.05,3638.0
2016-06-13 13:50:00,757.02,757.02,753.81,754.51,2700.0,757.02,757.02,753.81,754.51,2700.0
2016-06-13 14:00:00,754.49,755.06,753.92,754.3,5328.0,754.49,755.06,753.92,754.3,5328.0
2016-06-13 14:10:00,754.51,754.51,753.5,753.5,2595.0,754.51,754.51,753.5,753.5,2595.0
2016-06-13 14:20:00,753.47,753.47,752.97,753.36,2535.0,753.47,753.47,752.97,753.36,2535.0
2016-06-13 14:30:00,753.18,754.52,753.18,753.94,5731.0,753.18,754.52,753.18,753.94,5731.0
2016-06-13 14:40:00,753.9,755.05,753.73,753.73,3416.0,753.9,755.05,753.73,753.73,3416.0
2016-06-13 14:50:00,753.73,754.15,753.32,753.78,1700.0,753.73,754.15,753.32,753.78,1700.0
2016-06-13 15:00:00,753.5,753.55,752.2,752.2,2492.0,753.5,753.55,752.2,752.2,2492.0
2016-06-13 15:10:00,752.2,752.59,751.26,752.21,3353.0,752.2,752.59,751.26,752.21,3353.0
2016-06-13 15:20:00,752.25,753.0,752.25,752.29,2500.0,752.25,753.0,752.25,752.29,2500.0
2016-06-13 15:30:00,752.48,752.48,751.26,751.52,3300.0,752.48,752.48,751.26,751.52,3300.0
2016-06-13 15:40:00,751.63,751.84,750.15,750.37,4679.0,751.63,751.84,750.15,750.37,4679.0
2016-06-13 15:50:00,750.5,751.3,750.25,751.13,11709.0,750.5,751.3,750.25,751.13,11709.0
2016-06-14 09:30:00,748.28,748.35,743.69,744.78,4774.0,748.28,748.35,743.69,744.78,4774.0
2016-06-14 09:40:00,745.4,748.32,745.34,746.27,5100.0,745.4,748.32,745.34,746.27,5100.0
2016-06-14 09:50:00,746.27,746.69,744.74,745.67,4844.0,746.27,746.69,744.74,745.67,4844.0
2016-06-14 10:00:00,745.65,747.4,745.31,745.88,2751.0,745.65,747.4,745.31,745.88,2751.0
2016-06-14 10:10:00,746.21,746.89,745.2,745.66,10538.0,746.21,746.89,745.2,745.66,10538.0
2016-06-14 10:20:00,745.3,747.15,745.3,746.7,3501.0,745.3,747.15,745.3,746.7,3501.0
2016-06-14 10:30:00,746.75,747.87,744.74,744.74,1723.0,746.75,747.87,744.74,744.74,1723.0
2016-06-14 10:40:00,746.19,746.88,744.5,744.5,2200.0,746.19,746.88,744.5,744.5,2200.0
2016-06-14 10:50:00,745.17,745.88,743.87,744.65,14073.0,745.17,745.88,743.87,744.65,14073.0
2016-06-14 11:00:00,744.27,746.23,743.94,746.23,4442.0,744.27,746.23,743.94,746.23,4442.0
2016-06-14 11:10:00,746.69,746.69,744.68,745.14,3598.0,746.69,746.69,744.68,745.14,3598.0
2016-06-14 11:20:00,745.63,747.0,744.36,744.36,4561.0,745.63,747.0,744.36,744.36,4561.0
2016-06-14 11:30:00,745.53,747.31,744.74,745.7,5626.0,745.53,747.31,744.74,745.7,5626.0
2016-06-14 11:40:00,745.62,746.39,745.09,745.49,1800.0,745.62,746.39,745.09,745.49,1800.0
2016-06-14 11:50:00,745.03,746.57,744.98,745.29,2228.0,745.03,746.57,744.98,745.29,2228.0
2016-06-14 12:00:00,746.1,746.31,745.08,745.78,1700.0,746.1,746.31,745.08,745.78,1700.0
2016-06-14 12:10:00,745.58,746.36,745.54,745.54,800.0,745.58,746.36,745.54,745.54,800.0
2016-06-14 12:20:00,745.83,748.07,745.76,748.07,1100.0,745.83,748.07,745.76,748.07,1100.0
2016-06-14 12:30:00,747.64,747.64,746.16,747.05,2200.0,747.64,747.64,746.16,747.05,2200.0
2016-06-14 12:40:00,746.93,747.16,745.8,746.14,2100.0,746.93,747.16,745.8,746.14,2100.0
2016-06-14 12:50:00,747.57,747.57,747.56,747.56,200.0,747.57,747.57,747.56,747.56,200.0
2016-06-14 13:00:00,747.02,747.12,745.77,746.26,1200.0,747.02,747.12,745.77,746.26,1200.0
2016-06-14 13:10:00,745.52,746.75,745.45,746.53,2371.0,745.52,746.75,745.45,746.53,2371.0
2016-06-14 13:20:00,746.74,746.74,745.7,746.22,2452.0,746.74,746.74,745.7,746.22,2452.0
2016-06-14 13:30:00,746.05,746.51,745.72,745.74,3100.0,746.05,746.51,745.72,745.74,3100.0
2016-06-14 13:40:00,745.5,746.33,745.02,746.29,2300.0,745.5,746.33,745.02,746.29,2300.0
2016-06-14 13:50:00,745.11,745.9,745.11,745.59,422.0,745.11,745.9,745.11,745.59,422.0
2016-06-14 14:00:00,745.77,746.22,745.31,745.41,1800.0,745.77,746.22,745.31,745.41,1800.0
2016-06-14 14:10:00,745.43,746.59,745.43,746.1,2700.0,745.43,746.59,745.43,746.1,2700.0
2016-06-14 14:20:00,746.05,747.34,745.62,746.89,3560.0,746.05,747.34,745.62,746.89,3560.0
2016-06-14 14:30:00,746.52,746.87,745.35,745.79,3100.0,746.52,746.87,745.35,745.79,3100.0
2016-06-14 14:40:00,745.81,746.54,745.44,746.12,2474.0,745.81,746.54,745.44,746.12,2474.0
2016-06-14 14:50:00,746.12,746.71,745.11,745.11,1925.0,746.12,746.71,745.11,745.11,1925.0
2016-06-14 15:00:00,745.07,747.58,745.0,746.97,2600.0,745.07,747.58,745.0,746.97,2600.0
2016-06-14 15:10:00,747.61,749.4,747.1,747.1,4100.0,747.61,749.4,747.1,747.1,4100.0
2016-06-14 15:20:00,746.81,748.66,746.81,748.65,6185.0,746.81,748.66,746.81,748.65,6185.0
2016-06-14 15:30:00,748.34,748.76,747.88,748.13,2600.0,748.34,748.76,747.88,748.13,2600.0
2016-06-14 15:40:00,747.98,748.45,747.0,747.41,2950.0,747.98,748.45,747.0,747.41,2950.0
2016-06-14 15:50:00,747.87,748.72,747.63,748.0,15253.0,747.87,748.72,747.63,748.0,15253.0
2016-06-15 09:30:00,748.02,749.49,747.7,748.52,2239.0,748.02,749.49,747.7,748.52,2239.0
2016-06-15 09:40:00,750.96,752.23,749.03,751.25,1000.0,750.96,752.23,749.03,751.25,1000.0
2016-06-15 09:50:00,751.4,751.79,749.36,751.79,3877.0,751.4,751.79,749.36,751.79,3877.0
2016-06-15 10:00:00,751.55,752.91,750.54,751.82,7114.0,751.55,752.91,750.54,751.82,7114.0
2016-06-15 10:10:00,752.26,753.12,750.8,751.8,3742.0,752.26,753.12,750.8,751.8,3742.0
2016-06-15 10:20:00,751.8,752.39,751.09,752.11,6751.0,751.8,752.39,751.09,752.11,6751.0
2016-06-15 10:30:00,752.04,752.86,751.32,752.62,8331.0,752.04,752.86,751.32,752.62,8331.0
2016-06-15 10:40:00,753.46,753.46,753.43,753.43,200.0,753.46,753.46,753.43,753.43,200.0
2016-06-15 10:50:00,753.84,755.15,753.67,753.96,3540.0,753.84,755.15,753.67,753.96,3540.0
2016-06-15 11:00:00,753.96,754.25,753.24,753.89,3728.0,753.96,754.25,753.24,753.89,3728.0
2016-06-15 11:10:00,754.35,754.35,752.92,753.22,3666.0,754.35,754.35,752.92,753.22,3666.0
2016-06-15 11:20:00,752.95,753.5,752.35,752.99,7471.0,752.95,753.5,752.35,752.99,7471.0
2016-06-15 11:30:00,752.91,753.39,752.35,752.38,5300.0,752.91,753.39,752.35,752.38,5300.0
2016-06-15 11:40:00,752.55,753.3,751.67,752.76,3050.0,752.55,753.3,751.67,752.76,3050.0
2016-06-15 11:50:00,752.03,754.09,752.03,753.25,1679.0,752.03,754.09,752.03,753.25,1679.0
2016-06-15 12:00:00,753.36,754.09,753.01,753.01,1002.0,753.36,754.09,753.01,753.01,1002.0
2016-06-15 12:10:00,753.32,753.34,753.05,753.05,300.0,753.32,753.34,753.05,753.05,300.0
2016-06-15 12:20:00,752.85,752.93,752.85,752.93,600.0,752.85,752.93,752.85,752.93,600.0
2016-06-15 12:30:00,753.13,753.48,752.03,752.03,804.0,753.13,753.48,752.03,752.03,804.0
2016-06-15 12:40:00,752.15,752.85,752.15,752.4,3100.0,752.15,752.85,752.15,752.4,3100.0
2016-06-15 12:50:00,752.03,752.03,751.0,751.01,800.0,752.03,752.03,751.0,751.01,800.0
2016-06-15 13:00:00,751.17,751.17,750.51,750.85,600.0,751.17,751.17,750.51,750.85,600.0
2016-06-15 13:10:00,750.46,750.5,749.26,749.26,400.0,750.46,750.5,749.26,749.26,400.0
2016-06-15 13:20:00,749.01,749.77,748.29,749.77,2000.0,749.01,749.77,748.29,749.77,2000.0
2016-06-15 13:30:00,751.0,751.1,750.93,751.1,1055.0,751.0,751.1,750.93,751.1,1055.0
2016-06-15 13:40:00,751.05,751.33,751.05,751.33,400.0,751.05,751.33,751.05,751.33,400.0
2016-06-15 13:50:00,751.38,752.83,751.31,752.83,700.0,751.38,752.83,751.31,752.83,700.0
2016-06-15 14:00:00,752.83,755.82,750.84,750.84,2670.0,752.83,755.82,750.84,750.84,2670.0
2016-06-15 14:10:00,751.43,751.43,750.62,750.62,400.0,751.43,751.43,750.62,750.62,400.0
2016-06-15 14:20:00,751.1,751.33,749.78,751.33,2000.0,751.1,751.33,749.78,751.33,2000.0
2016-06-15 14:30:00,750.75,751.26,749.55,751.24,1887.0,750.75,751.26,749.55,751.24,1887.0
2016-06-15 14:40:00,751.24,751.72,750.92,750.92,800.0,751.24,751.72,750.92,750.92,800.0
2016-06-15 14:50:00,750.95,751.48,750.17,751.48,2300.0,750.95,751.48,750.17,751.48,2300.0
2016-06-15 15:00:00,751.68,751.68,751.62,751.67,400.0,751.68,751.68,751.62,751.67,400.0
2016-06-15 15:10:00,751.47,751.47,750.17,750.61,2300.0,751.47,751.47,750.17,750.61,2300.0
2016-06-15 15:20:00,750.6,751.39,750.48,750.88,2100.0,750.6,751.39,750.48,750.88,2100.0
2016-06-15 15:30:00,751.01,751.08,749.89,749.89,3400.0,751.01,751.08,749.89,749.89,3400.0
2016-06-15 15:40:00,749.36,749.8,747.0,748.08,3507.0,749.36,749.8,747.0,748.08,3507.0
2016-06-15 15:50:00,748.05,748.68,747.57,748.26,8897.0,748.05,748.68,747.57,748.26,8897.0
2016-06-16 09:30:00,745.35,746.69,742.91,743.75,4795.0,745.35,746.69,742.91,743.75,4795.0
2016-06-16 09:40:00,743.6,746.5,743.6,745.0,4120.0,743.6,746.5,743.6,745.0,4120.0
2016-06-16 09:50:00,744.83,745.08,742.9,743.07,8001.0,744.83,745.08,742.9,743.07,8001.0
2016-06-16 10:00:00,742.94,744.6,742.19,744.21,9360.0,742.94,744.6,742.19,744.21,9360.0
2016-06-16 10:10:00,744.77,745.68,743.49,744.32,5293.0,744.77,745.68,743.49,744.32,5293.0
2016-06-16 10:20:00,744.3,744.95,743.3,744.37,6442.0,744.3,744.95,743.3,744.37,6442.0
2016-06-16 10:30:00,743.13,743.51,741.97,742.5,7913.0,743.13,743.51,741.97,742.5,7913.0
2016-06-16 10:40:00,742.33,743.4,741.92,743.4,6200.0,742.33,743.4,741.92,743.4,6200.0
2016-06-16 10:50:00,742.77,743.72,741.58,743.6,9201.0,742.77,743.72,741.58,743.6,9201.0
2016-06-16 11:00:00,743.15,744.25,742.66,743.46,6935.0,743.15,744.25,742.66,743.46,6935.0
2016-06-16 11:10:00,742.29,743.72,742.29,742.75,3540.0,742.29,743.72,742.29,742.75,3540.0
2016-06-16 11:20:00,743.05,744.89,741.9,744.89,5000.0,743.05,744.89,741.9,744.89,5000.0
2016-06-16 11:30:00,745.62,746.16,743.88,744.49,6894.0,745.62,746.16,743.88,744.49,6894.0
2016-06-16 11:40:00,745.15,745.15,743.29,744.01,3416.0,745.15,745.15,743.29,744.01,3416.0
2016-06-16 11:50:00,744.56,744.6,743.39,743.67,5400.0,744.56,744.6,743.39,743.67,5400.0
2016-06-16 12:00:00,743.5,744.47,743.24,743.77,8716.0,743.5,744.47,743.24,743.77,8716.0
2016-06-16 12:10:00,743.89,743.97,742.28,743.31,5044.0,743.89,743.97,742.28,743.31,5044.0
2016-06-16 12:20:00,743.61,743.97,742.55,743.21,4209.0,743.61,743.97,742.55,743.21,4209.0
2016-06-16 12:30:00,743.22,744.63,742.84,744.63,5425.0,743.22,744.63,742.84,744.63,5425.0
2016-06-16 12:40:00,743.88,745.77,743.8,744.6,5791.0,743.88,745.77,743.8,744.6,5791.0
2016-06-16 12:50:00,744.42,744.69,743.31,743.98,3300.0,744.42,744.69,743.31,743.98,3300.0
2016-06-16 13:00:00,743.74,745.46,743.74,744.11,3900.0,743.74,745.46,743.74,744.11,3900.0
2016-06-16 13:10:00,744.16,744.92,743.7,744.78,2200.0,744.16,744.92,743.7,744.78,2200.0
2016-06-16 13:20:00,745.25,745.58,742.56,743.61,6795.0,745.25,745.58,742.56,743.61,6795.0
2016-06-16 13:30:00,744.05,744.05,742.85,743.16,2000.0,744.05,744.05,742.85,743.16,2000.0
2016-06-16 13:40:00,743.35,744.45,743.15,743.16,7862.0,743.35,744.45,743.15,743.16,7862.0
2016-06-16 13:50:00,743.35,744.78,743.35,744.39,8646.0,743.35,744.78,743.35,744.39,8646.0
2016-06-16 14:00:00,744.63,747.22,744.63,746.28,6200.0,744.63,747.22,744.63,746.28,6200.0
2016-06-16 14:10:00,745.67,748.47,745.67,748.39,5514.0,745.67,748.47,745.67,748.39,5514.0
2016-06-16 14:20:00,748.67,748.84,745.39,745.42,14591.0,748.67,748.84,745.39,745.42,14591.0
2016-06-16 14:30:00,746.32,746.71,745.26,745.26,4502.0,746.32,746.71,745.26,745.26,4502.0
2016-06-16 14:40:00,745.95,747.07,745.3,746.46,9804.0,745.95,747.07,745.3,746.46,9804.0
2016-06-16 14:50:00,747.06,747.91,746.04,746.24,3300.0,747.06,747.91,746.04,746.24,3300.0
2016-06-16 15:00:00,747.05,747.82,746.36,747.79,5465.0,747.05,747.82,746.36,747.79,5465.0
2016-06-16 15:10:00,748.85,748.95,747.89,748.45,4628.0,748.85,748.95,747.89,748.45,4628.0
2016-06-16 15:20:00,748.36,750.33,747.98,749.64,6309.0,748.36,750.33,747.98,749.64,6309.0
2016-06-16 15:30:00,750.09,751.25,749.65,750.45,7130.0,750.09,751.25,749.65,750.45,7130.0
2016-06-16 15:40:00,750.61,751.2,749.48,751.1,12820.0,750.61,751.2,749.48,751.1,12820.0
2016-06-16 15:50:00,750.9,751.42,749.87,750.62,27090.0,750.9,751.42,749.87,750.62,27090.0
2016-06-17 09:30:00,750.56,750.56,747.73,748.75,16755.0,750.56,750.56,747.73,748.75,16755.0
2016-06-17 09:40:00,748.01,748.01,747.41,747.41,300.0,748.01,748.01,747.41,747.41,300.0
2016-06-17 09:50:00,747.8,749.26,747.11,748.99,4600.0,747.8,749.26,747.11,748.99,4600.0
2016-06-17 10:00:00,746.78,749.8,746.78,749.8,2700.0,746.78,749.8,746.78,749.8,2700.0
2016-06-17 10:10:00,750.0,750.2,748.5,748.5,8019.0,750.0,750.2,748.5,748.5,8019.0
2016-06-17 10:20:00,748.36,748.36,747.95,748.03,1000.0,748.36,748.36,747.95,748.03,1000.0
2016-06-17 10:30:00,747.95,748.73,746.17,746.45,6657.0,747.95,748.73,746.17,746.45,6657.0
2016-06-17 10:40:00,746.21,746.97,745.44,746.22,11067.0,746.21,746.97,745.44,746.22,11067.0
2016-06-17 10:50:00,745.71,748.33,745.07,748.33,5156.0,745.71,748.33,745.07,748.33,5156.0
2016-06-17 11:00:00,748.29,748.52,746.75,748.52,6297.0,748.29,748.52,746.75,748.52,6297.0
2016-06-17 11:10:00,748.89,748.92,747.0,747.09,9147.0,748.89,748.92,747.0,747.09,9147.0
2016-06-17 11:20:00,747.2,747.44,745.59,745.59,7754.0,747.2,747.44,745.59,745.59,7754.0
2016-06-17 11:30:00,745.5,746.19,745.26,745.63,1901.0,745.5,746.19,745.26,745.63,1901.0
2016-06-17 11:40:00,745.04,746.41,745.04,746.41,700.0,745.04,746.41,745.04,746.41,700.0
2016-06-17 11:50:00,747.18,747.19,745.96,746.62,900.0,747.18,747.19,745.96,746.62,900.0
2016-06-17 12:00:00,746.65,747.8,745.88,747.8,2290.0,746.65,747.8,745.88,747.8,2290.0
2016-06-17 12:10:00,746.69,746.91,745.4,746.1,1200.0,746.69,746.91,745.4,746.1,1200.0
2016-06-17 12:20:00,745.27,746.58,744.86,746.58,3176.0,745.27,746.58,744.86,746.58,3176.0
2016-06-17 12:30:00,745.97,746.75,744.88,746.42,3508.0,745.97,746.75,744.88,746.42,3508.0
2016-06-17 12:40:00,745.97,747.72,745.96,746.08,1800.0,745.97,747.72,745.96,746.08,1800.0
2016-06-17 12:50:00,745.64,746.09,744.51,744.61,4311.0,745.64,746.09,744.51,744.61,4311.0
2016-06-17 13:00:00,744.77,745.16,743.95,744.58,15111.0,744.77,745.16,743.95,744.58,15111.0
2016-06-17 13:10:00,744.85,745.33,744.04,744.9,5107.0,744.85,745.33,744.04,744.9,5107.0
2016-06-17 13:20:00,744.98,745.63,744.12,745.63,2399.0,744.98,745.63,744.12,745.63,2399.0
2016-06-17 13:30:00,745.43,746.91,745.43,746.91,1200.0,745.43,746.91,745.43,746.91,1200.0
2016-06-17 13:40:00,745.88,747.55,745.88,746.85,3453.0,745.88,747.55,745.88,746.85,3453.0
2016-06-17 13:50:00,746.23,746.24,745.08,746.05,1310.0,746.23,746.24,745.08,746.05,1310.0
2016-06-17 14:00:00,746.08,746.09,744.48,745.94,2519.0,746.08,746.09,744.48,745.94,2519.0
2016-06-17 14:10:00,745.38,745.38,744.68,744.7,1510.0,745.38,745.38,744.68,744.7,1510.0
2016-06-17 14:20:00,745.0,747.36,745.0,746.75,2238.0,745.0,747.36,745.0,746.75,2238.0
2016-06-17 14:30:00,746.56,746.79,745.77,746.37,810.0,746.56,746.79,745.77,746.37,810.0
2016-06-17 14:40:00,745.7,747.48,745.7,747.48,1183.0,745.7,747.48,745.7,747.48,1183.0
2016-06-17 14:50:00,747.26,747.26,746.01,747.13,900.0,747.26,747.26,746.01,747.13,900.0
2016-06-17 15:00:00,747.07,747.62,746.69,746.96,2872.0,747.07,747.62,746.69,746.96,2872.0
2016-06-17 15:10:00,747.07,747.37,745.69,746.24,3698.0,747.07,747.37,745.69,746.24,3698.0
2016-06-17 15:20:00,746.66,746.73,746.04,746.04,1600.0,746.66,746.73,746.04,746.04,1600.0
2016-06-17 15:30:00,746.0,746.26,744.6,745.4,3775.0,746.0,746.26,744.6,745.4,3775.0
2016-06-17 15:40:00,745.44,746.37,744.77,745.74,3140.0,745.44,746.37,744.77,745.74,3140.0
2016-06-17 15:50:00,745.38,746.4,745.05,745.32,11748.0,745.38,746.4,745.05,745.32,11748.0
2016-06-20 09:30:00,757.07,758.15,753.5,756.46,6052.0,757.07,758.15,753.5,756.46,6052.0
2016-06-20 09:40:00,755.4,757.39,751.44,753.96,6710.0,755.4,757.39,751.44,753.96,6710.0
2016-06-20 09:50:00,752.91,755.08,752.46,753.62,7303.0,752.91,755.08,752.46,753.62,7303.0
2016-06-20 10:00:00,754.06,755.12,754.06,754.61,600.0,754.06,755.12,754.06,754.61,600.0
2016-06-20 10:10:00,754.95,756.7,753.15,754.18,5184.0,754.95,756.7,753.15,754.18,5184.0
2016-06-20 10:20:00,755.5,756.22,754.59,756.11,7750.0,755.5,756.22,754.59,756.11,7750.0
2016-06-20 10:30:00,755.48,756.78,753.25,753.9,9329.0,755.48,756.78,753.25,753.9,9329.0
2016-06-20 10:40:00,754.7,755.62,753.7,754.95,7380.0,754.7,755.62,753.7,754.95,7380.0
2016-06-20 10:50:00,755.71,756.01,755.0,755.74,2920.0,755.71,756.01,755.0,755.74,2920.0
2016-06-20 11:00:00,756.05,757.49,755.96,757.36,1600.0,756.05,757.49,755.96,757.36,1600.0
2016-06-20 11:10:00,757.36,757.36,757.36,757.36,0.0,757.36,757.36,757.36,757.36,0.0
2016-06-20 11:20:00,757.1,757.91,757.03,757.05,4000.0,757.1,757.91,757.03,757.05,4000.0
2016-06-20 11:30:00,757.05,757.05,756.05,756.4,5974.0,757.05,757.05,756.05,756.4,5974.0
2016-06-20 11:40:00,756.5,756.68,755.87,755.87,1000.0,756.5,756.68,755.87,755.87,1000.0
2016-06-20 11:50:00,755.7,756.76,755.63,756.68,1100.0,755.7,756.76,755.63,756.68,1100.0
2016-06-20 12:00:00,756.61,756.62,755.76,755.97,1800.0,756.61,756.62,755.76,755.97,1800.0
2016-06-20 12:10:00,755.73,756.6,755.0,755.19,1278.0,755.73,756.6,755.0,755.19,1278.0
2016-06-20 12:20:00,755.66,756.63,755.22,755.22,1100.0,755.66,756.63,755.22,755.22,1100.0
2016-06-20 12:30:00,755.22,755.22,755.22,755.22,0.0,755.22,755.22,755.22,755.22,0.0
2016-06-20 12:40:00,754.85,755.28,754.76,755.28,700.0,754.85,755.28,754.76,755.28,700.0
2016-06-20 12:50:00,755.28,755.49,754.7,755.49,800.0,755.28,755.49,754.7,755.49,800.0
2016-06-20 13:00:00,755.17,755.24,755.17,755.24,200.0,755.17,755.24,755.17,755.24,200.0
2016-06-20 13:10:00,755.59,755.84,753.89,754.79,3399.0,755.59,755.84,753.89,754.79,3399.0
2016-06-20 13:20:00,754.35,754.58,753.82,754.01,2100.0,754.35,754.58,753.82,754.01,2100.0
2016-06-20 13:30:00,754.11,754.11,753.59,754.04,400.0,754.11,754.11,753.59,754.04,400.0
2016-06-20 13:40:00,753.9,754.34,753.65,753.74,2900.0,753.9,754.34,753.65,753.74,2900.0
2016-06-20 13:50:00,753.95,754.34,753.95,754.34,500.0,753.95,754.34,753.95,754.34,500.0
2016-06-20 14:00:00,753.85,754.87,753.75,754.18,4922.0,753.85,754.87,753.75,754.18,4922.0
2016-06-20 14:10:00,753.99,754.1,753.85,754.06,1200.0,753.99,754.1,753.85,754.06,1200.0
2016-06-20 14:20:00,753.79,753.9,753.58,753.9,300.0,753.79,753.9,753.58,753.9,300.0
2016-06-20 14:30:00,753.09,753.09,752.27,752.28,300.0,753.09,753.09,752.27,752.28,300.0
2016-06-20 14:40:00,751.37,753.2,751.37,753.2,1900.0,751.37,753.2,751.37,753.2,1900.0
2016-06-20 14:50:00,753.41,753.41,753.41,753.41,100.0,753.41,753.41,753.41,753.41,100.0
2016-06-20 15:00:00,753.59,753.91,752.44,753.03,1867.0,753.59,753.91,752.44,753.03,1867.0
2016-06-20 15:10:00,752.98,753.5,752.65,752.96,1100.0,752.98,753.5,752.65,752.96,1100.0
2016-06-20 15:20:00,752.7,752.94,751.86,752.16,800.0,752.7,752.94,751.86,752.16,800.0
2016-06-20 15:30:00,752.4,752.4,751.51,751.51,800.0,752.4,752.4,751.51,751.51,800.0
2016-06-20 15:40:00,751.51,752.36,751.25,751.44,4392.0,751.51,752.36,751.25,751.44,4392.0
2016-06-20 15:50:00,751.28,752.35,750.98,751.97,13289.0,751.28,752.35,750.98,751.97,13289.0
2016-06-21 09:30:00,749.13,751.67,747.88,749.96,7329.0,749.13,751.67,747.88,749.96,7329.0
2016-06-21 09:40:00,748.67,749.61,747.33,747.49,4100.0,748.67,749.61,747.33,747.49,4100.0
2016-06-21 09:50:00,750.21,750.8,748.0,750.8,2800.0,750.21,750.8,748.0,750.8,2800.0
2016-06-21 10:00:00,751.01,751.17,749.87,751.17,1200.0,751.01,751.17,749.87,751.17,1200.0
2016-06-21 10:10:00,751.25,751.33,748.9,750.45,8860.0,751.25,751.33,748.9,750.45,8860.0
2016-06-21 10:20:00,750.06,750.8,748.28,750.8,6900.0,750.06,750.8,748.28,750.8,6900.0
2016-06-21 10:30:00,750.4,750.4,748.19,749.28,8876.0,750.4,750.4,748.19,749.28,8876.0
2016-06-21 10:40:00,749.21,749.6,748.72,749.48,5939.0,749.21,749.6,748.72,749.48,5939.0
2016-06-21 10:50:00,748.78,748.78,748.49,748.49,200.0,748.78,748.78,748.49,748.49,200.0
2016-06-21 11:00:00,749.79,750.11,748.8,749.3,5270.0,749.79,750.11,748.8,749.3,5270.0
2016-06-21 11:10:00,748.9,749.26,747.56,748.06,4400.0,748.9,749.26,747.56,748.06,4400.0
2016-06-21 11:20:00,747.81,748.11,746.2,746.73,1428.0,747.81,748.11,746.2,746.73,1428.0
2016-06-21 11:30:00,746.84,746.84,746.27,746.84,3250.0,746.84,746.84,746.27,746.84,3250.0
2016-06-21 11:40:00,747.18,747.8,746.67,746.67,1500.0,747.18,747.8,746.67,746.67,1500.0
2016-06-21 11:50:00,746.69,747.13,746.01,746.65,2310.0,746.69,747.13,746.01,746.65,2310.0
2016-06-21 12:00:00,746.4,746.79,746.4,746.76,900.0,746.4,746.79,746.4,746.76,900.0
2016-06-21 12:10:00,746.78,746.93,745.52,745.82,2000.0,746.78,746.93,745.52,745.82,2000.0
2016-06-21 12:20:00,745.89,746.86,745.89,746.66,5831.0,745.89,746.86,745.89,746.66,5831.0
2016-06-21 12:30:00,747.35,748.1,746.93,746.94,1618.0,747.35,748.1,746.93,746.94,1618.0
2016-06-21 12:40:00,746.63,747.14,746.27,746.28,1100.0,746.63,747.14,746.27,746.28,1100.0
2016-06-21 12:50:00,746.29,746.94,746.11,746.11,750.0,746.29,746.94,746.11,746.11,750.0
2016-06-21 13:00:00,746.43,747.57,745.98,747.12,2484.0,746.43,747.57,745.98,747.12,2484.0
2016-06-21 13:10:00,747.56,747.56,747.01,747.11,800.0,747.56,747.56,747.01,747.11,800.0
2016-06-21 13:20:00,746.57,746.57,745.19,745.19,1800.0,746.57,746.57,745.19,745.19,1800.0
2016-06-21 13:30:00,745.51,745.56,744.57,744.57,1237.0,745.51,745.56,744.57,744.57,1237.0
2016-06-21 13:40:00,744.46,745.43,744.37,745.0,1500.0,744.46,745.43,744.37,745.0,1500.0
2016-06-21 13:50:00,745.11,745.94,744.36,745.34,2024.0,745.11,745.94,744.36,745.34,2024.0
2016-06-21 14:00:00,745.48,748.06,745.48,748.06,1900.0,745.48,748.06,745.48,748.06,1900.0
2016-06-21 14:10:00,747.95,747.95,747.22,747.22,600.0,747.95,747.95,747.22,747.22,600.0
2016-06-21 14:20:00,747.26,748.32,747.18,748.32,1100.0,747.26,748.32,747.18,748.32,1100.0
2016-06-21 14:30:00,748.13,748.13,747.08,747.8,1506.0,748.13,748.13,747.08,747.8,1506.0
2016-06-21 14:40:00,748.5,748.95,748.42,748.42,800.0,748.5,748.95,748.42,748.42,800.0
2016-06-21 14:50:00,748.46,748.46,748.03,748.3,1100.0,748.46,748.46,748.03,748.3,1100.0
2016-06-21 15:00:00,747.61,747.61,746.73,747.12,500.0,747.61,747.61,746.73,747.12,500.0
2016-06-21 15:10:00,746.74,748.13,746.74,748.05,800.0,746.74,748.13,746.74,748.05,800.0
2016-06-21 15:20:00,747.81,748.54,747.0,748.54,2900.0,747.81,748.54,747.0,748.54,2900.0
2016-06-21 15:30:00,748.46,748.9,748.17,748.72,2100.0,748.46,748.9,748.17,748.72,2100.0
2016-06-21 15:40:00,748.32,749.52,747.69,749.12,9007.0,748.32,749.52,747.69,749.12,9007.0
2016-06-21 15:50:00,749.48,749.54,747.92,748.5,14755.0,749.48,749.54,747.92,748.5,14755.0
2016-06-22 09:30:00,751.64,754.48,749.17,754.47,10187.0,751.64,754.48,749.17,754.47,10187.0
2016-06-22 09:40:00,751.85,754.48,751.85,752.7,3500.0,751.85,754.48,751.85,752.7,3500.0
2016-06-22 09:50:00,752.7,753.99,752.1,753.92,4009.0,752.7,753.99,752.1,753.92,4009.0
2016-06-22 10:00:00,754.1,755.65,753.55,755.65,2630.0,754.1,755.65,753.55,755.65,2630.0
2016-06-22 10:10:00,756.78,757.71,756.3,757.23,4250.0,756.78,757.71,756.3,757.23,4250.0
2016-06-22 10:20:00,758.34,758.55,757.37,758.55,10461.0,758.34,758.55,757.37,758.55,10461.0
2016-06-22 10:30:00,758.33,759.73,757.93,759.3,5107.0,758.33,759.73,757.93,759.3,5107.0
2016-06-22 10:40:00,759.45,761.24,759.19,760.62,7709.0,759.45,761.24,759.19,760.62,7709.0
2016-06-22 10:50:00,760.6,760.75,759.1,759.1,7247.0,760.6,760.75,759.1,759.1,7247.0
2016-06-22 11:00:00,759.5,761.46,759.3,761.46,6961.0,759.5,761.46,759.3,761.46,6961.0
2016-06-22 11:10:00,760.55,763.21,760.55,763.21,4246.0,760.55,763.21,760.55,763.21,4246.0
2016-06-22 11:20:00,762.76,763.93,761.98,762.34,6300.0,762.76,763.93,761.98,762.34,6300.0
2016-06-22 11:30:00,762.0,762.0,759.81,760.66,4985.0,762.0,762.0,759.81,760.66,4985.0
2016-06-22 11:40:00,760.15,760.38,759.26,759.32,5347.0,760.15,760.38,759.26,759.32,5347.0
2016-06-22 11:50:00,759.29,759.45,758.23,758.23,3500.0,759.29,759.45,758.23,758.23,3500.0
2016-06-22 12:00:00,758.83,758.83,757.92,757.92,800.0,758.83,758.83,757.92,757.92,800.0
2016-06-22 12:10:00,758.31,758.82,758.31,758.4,300.0,758.31,758.82,758.31,758.4,300.0
2016-06-22 12:20:00,758.23,758.26,756.51,757.19,1200.0,758.23,758.26,756.51,757.19,1200.0
2016-06-22 12:30:00,755.28,756.12,755.01,755.01,2025.0,755.28,756.12,755.01,755.01,2025.0
2016-06-22 12:40:00,755.8,755.95,755.42,755.42,900.0,755.8,755.95,755.42,755.42,900.0
2016-06-22 12:50:00,757.15,757.16,756.56,756.56,600.0,757.15,757.16,756.56,756.56,600.0
2016-06-22 13:00:00,757.13,757.55,755.8,756.08,1800.0,757.13,757.55,755.8,756.08,1800.0
2016-06-22 13:10:00,755.0,755.37,754.15,754.15,1258.0,755.0,755.37,754.15,754.15,1258.0
2016-06-22 13:20:00,754.58,755.96,754.58,755.65,2985.0,754.58,755.96,754.58,755.65,2985.0
2016-06-22 13:30:00,756.4,757.1,756.4,757.1,400.0,756.4,757.1,756.4,757.1,400.0
2016-06-22 13:40:00,756.65,757.24,756.18,756.74,3708.0,756.65,757.24,756.18,756.74,3708.0
2016-06-22 13:50:00,757.08,758.0,756.8,757.01,7198.0,757.08,758.0,756.8,757.01,7198.0
2016-06-22 14:00:00,756.85,758.47,756.38,758.2,3468.0,756.85,758.47,756.38,758.2,3468.0
2016-06-22 14:10:00,757.81,757.83,756.91,757.03,700.0,757.81,757.83,756.91,757.03,700.0
2016-06-22 14:20:00,756.14,757.46,755.94,757.36,1400.0,756.14,757.46,755.94,757.36,1400.0
2016-06-22 14:30:00,757.71,757.71,756.17,756.18,300.0,757.71,757.71,756.17,756.18,300.0
2016-06-22 14:40:00,755.54,756.03,755.4,756.03,300.0,755.54,756.03,755.4,756.03,300.0
2016-06-22 14:50:00,754.73,755.85,754.73,755.85,1509.0,754.73,755.85,754.73,755.85,1509.0
2016-06-22 15:00:00,755.73,756.52,755.42,755.96,5504.0,755.73,756.52,755.42,755.96,5504.0
2016-06-22 15:10:00,756.07,757.05,756.0,757.0,11454.0,756.07,757.05,756.0,757.0,11454.0
2016-06-22 15:20:00,756.11,757.45,756.11,757.28,1500.0,756.11,757.45,756.11,757.28,1500.0
2016-06-22 15:30:00,757.27,758.16,757.13,757.75,4617.0,757.27,758.16,757.13,757.75,4617.0
2016-06-22 15:40:00,757.82,757.82,756.43,756.96,8312.0,757.82,757.82,756.43,756.96,8312.0
2016-06-22 15:50:00,756.87,757.04,755.72,756.54,20427.0,756.87,757.04,755.72,756.54,20427.0
2016-06-23 09:30:00,760.44,760.5,758.53,760.5,3701.0,760.44,760.5,758.53,760.5,3701.0
2016-06-23 09:40:00,762.23,763.44,761.29,763.14,1703.0,762.23,763.44,761.29,763.14,1703.0
2016-06-23 09:50:00,762.93,762.93,762.0,762.17,1000.0,762.93,762.93,762.0,762.17,1000.0
2016-06-23 10:00:00,762.53,763.4,761.69,762.62,5870.0,762.53,763.4,761.69,762.62,5870.0
2016-06-23 10:10:00,762.63,763.45,761.85,762.51,5965.0,762.63,763.45,761.85,762.51,5965.0
2016-06-23 10:20:00,761.1,762.43,761.1,762.31,1530.0,761.1,762.43,761.1,762.31,1530.0
2016-06-23 10:30:00,761.54,762.22,761.03,761.94,3000.0,761.54,762.22,761.03,761.94,3000.0
2016-06-23 10:40:00,761.42,762.42,761.42,761.6,5003.0,761.42,762.42,761.42,761.6,5003.0
2016-06-23 10:50:00,761.4,762.2,761.12,761.13,3100.0,761.4,762.2,761.12,761.13,3100.0
2016-06-23 11:00:00,761.3,762.7,760.75,762.7,7800.0,761.3,762.7,760.75,762.7,7800.0
2016-06-23 11:10:00,763.05,763.49,762.21,763.17,6600.0,763.05,763.49,762.21,763.17,6600.0
2016-06-23 11:20:00,763.38,763.85,762.76,762.95,2252.0,763.38,763.85,762.76,762.95,2252.0
2016-06-23 11:30:00,762.67,763.16,762.48,762.48,3185.0,762.67,763.16,762.48,762.48,3185.0
2016-06-23 11:40:00,762.31,762.65,761.04,761.88,2085.0,762.31,762.65,761.04,761.88,2085.0
2016-06-23 11:50:00,762.2,762.2,762.2,762.2,100.0,762.2,762.2,762.2,762.2,100.0
2016-06-23 12:00:00,761.26,762.02,760.8,761.0,1200.0,761.26,762.02,760.8,761.0,1200.0
2016-06-23 12:10:00,761.08,761.33,760.16,760.76,920.0,761.08,761.33,760.16,760.76,920.0
2016-06-23 12:20:00,760.23,760.42,759.5,759.5,1500.0,760.23,760.42,759.5,759.5,1500.0
2016-06-23 12:30:00,759.9,759.9,759.05,759.05,200.0,759.9,759.9,759.05,759.05,200.0
2016-06-23 12:40:00,759.15,759.4,758.48,758.48,1000.0,759.15,759.4,758.48,758.48,1000.0
2016-06-23 12:50:00,758.4,758.4,758.4,758.4,200.0,758.4,758.4,758.4,758.4,200.0
2016-06-23 13:00:00,758.28,759.26,758.27,759.02,920.0,758.28,759.26,758.27,759.02,920.0
2016-06-23 13:10:00,759.85,759.85,759.1,759.75,1009.0,759.85,759.85,759.1,759.75,1009.0
2016-06-23 13:20:00,758.85,759.31,758.85,759.31,400.0,758.85,759.31,758.85,759.31,400.0
2016-06-23 13:30:00,759.32,759.32,758.0,758.0,900.0,759.32,759.32,758.0,758.0,900.0
2016-06-23 13:40:00,757.18,759.5,757.08,757.96,1350.0,757.18,759.5,757.08,757.96,1350.0
2016-06-23 13:50:00,758.21,759.12,758.05,758.06,1000.0,758.21,759.12,758.05,758.06,1000.0
2016-06-23 14:00:00,757.61,757.86,757.61,757.86,300.0,757.61,757.86,757.61,757.86,300.0
2016-06-23 14:10:00,758.26,759.26,758.15,758.49,2146.0,758.26,759.26,758.15,758.49,2146.0
2016-06-23 14:20:00,758.07,758.07,757.14,757.14,500.0,758.07,758.07,757.14,757.14,500.0
2016-06-23 14:30:00,756.95,758.58,756.8,758.58,2401.0,756.95,758.58,756.8,758.58,2401.0
2016-06-23 14:40:00,758.89,760.05,758.06,759.7,2100.0,758.89,760.05,758.06,759.7,2100.0
2016-06-23 14:50:00,759.43,760.63,759.43,760.15,500.0,759.43,760.63,759.43,760.15,500.0
2016-06-23 15:00:00,759.86,760.97,759.86,760.55,1000.0,759.86,760.97,759.86,760.55,1000.0
2016-06-23 15:10:00,759.81,760.15,758.87,759.1,4508.0,759.81,760.15,758.87,759.1,4508.0
2016-06-23 15:20:00,758.2,759.4,758.15,758.91,6333.0,758.2,759.4,758.15,758.91,6333.0
2016-06-23 15:30:00,758.88,760.7,758.88,760.5,2400.0,758.88,760.7,758.88,760.5,2400.0
2016-06-23 15:40:00,760.5,762.26,760.27,762.19,3418.0,760.5,762.26,760.27,762.19,3418.0
2016-06-23 15:50:00,762.22,763.59,761.84,762.77,16025.0,762.22,763.59,761.84,762.77,16025.0
2016-06-24 09:30:00,743.31,751.63,741.52,748.87,5289.0,743.31,751.63,741.52,748.87,5289.0
2016-06-24 09:40:00,748.49,751.7,748.49,751.54,4304.0,748.49,751.7,748.49,751.54,4304.0
2016-06-24 09:50:00,751.8,752.96,749.01,752.0,2075.0,751.8,752.96,749.01,752.0,2075.0
2016-06-24 10:00:00,751.57,756.94,751.57,755.46,6886.0,751.57,756.94,751.57,755.46,6886.0
2016-06-24 10:10:00,756.08,759.42,755.37,758.28,8424.0,756.08,759.42,755.37,758.28,8424.0
2016-06-24 10:20:00,759.45,761.3,757.66,760.88,10562.0,759.45,761.3,757.66,760.88,10562.0
2016-06-24 10:30:00,761.53,763.89,759.15,763.89,22090.0,761.53,763.89,759.15,763.89,22090.0
2016-06-24 10:40:00,763.6,764.94,761.47,763.9,18364.0,763.6,764.94,761.47,763.9,18364.0
2016-06-24 10:50:00,763.79,765.06,761.94,763.8,14628.0,763.79,765.06,761.94,763.8,14628.0
2016-06-24 11:00:00,763.39,763.97,760.49,763.97,15006.0,763.39,763.97,760.49,763.97,15006.0
2016-06-24 11:10:00,763.81,764.16,762.14,763.67,2425.0,763.81,764.16,762.14,763.67,2425.0
2016-06-24 11:20:00,764.41,764.41,761.96,763.03,4541.0,764.41,764.41,761.96,763.03,4541.0
2016-06-24 11:30:00,763.79,764.94,762.77,763.3,4753.0,763.79,764.94,762.77,763.3,4753.0
2016-06-24 11:40:00,764.49,767.08,764.49,766.99,3080.0,764.49,767.08,764.49,766.99,3080.0
2016-06-24 11:50:00,767.24,770.0,767.24,769.82,8606.0,767.24,770.0,767.24,769.82,8606.0
2016-06-24 12:00:00,769.78,769.99,768.81,769.55,5995.0,769.78,769.99,768.81,769.55,5995.0
2016-06-24 12:10:00,768.74,771.58,767.39,771.58,13251.0,768.74,771.58,767.39,771.58,13251.0
2016-06-24 12:20:00,771.35,773.05,770.87,772.53,4419.0,771.35,773.05,770.87,772.53,4419.0
2016-06-24 12:30:00,772.58,772.61,770.63,771.76,3426.0,772.58,772.61,770.63,771.76,3426.0
2016-06-24 12:40:00,771.07,771.15,767.21,767.25,4622.0,771.07,771.15,767.21,767.25,4622.0
2016-06-24 12:50:00,768.46,770.0,768.46,769.09,4950.0,768.46,770.0,768.46,769.09,4950.0
2016-06-24 13:00:00,769.89,769.9,767.79,769.9,2150.0,769.89,769.9,767.79,769.9,2150.0
2016-06-24 13:10:00,768.76,771.59,767.87,770.71,2742.0,768.76,771.59,767.87,770.71,2742.0
2016-06-24 13:20:00,771.4,771.89,770.71,771.76,8500.0,771.4,771.89,770.71,771.76,8500.0
2016-06-24 13:30:00,771.91,775.75,771.73,775.58,8169.0,771.91,775.75,771.73,775.58,8169.0
2016-06-24 13:40:00,775.54,775.54,773.55,775.25,6601.0,775.54,775.54,773.55,775.25,6601.0
2016-06-24 13:50:00,775.1,775.78,774.38,775.06,4705.0,775.1,775.78,774.38,775.06,4705.0
2016-06-24 14:00:00,774.59,775.25,773.4,773.41,4319.0,774.59,775.25,773.4,773.41,4319.0
2016-06-24 14:10:00,774.74,774.99,772.79,774.24,8009.0,774.74,774.99,772.79,774.24,8009.0
2016-06-24 14:20:00,774.19,774.96,770.46,771.94,6215.0,774.19,774.96,770.46,771.94,6215.0
2016-06-24 14:30:00,771.63,771.74,768.23,769.51,6062.0,771.63,771.74,768.23,769.51,6062.0
2016-06-24 14:40:00,769.52,770.43,768.9,770.41,6337.0,769.52,770.43,768.9,770.41,6337.0
2016-06-24 14:50:00,771.49,771.79,769.25,770.46,3808.0,771.49,771.79,769.25,770.46,3808.0
2016-06-24 15:00:00,769.9,771.12,769.74,770.21,5678.0,769.9,771.12,769.74,770.21,5678.0
2016-06-24 15:10:00,769.77,771.03,768.25,768.97,10800.0,769.77,771.03,768.25,768.97,10800.0
2016-06-24 15:20:00,768.24,771.99,768.01,770.94,11166.0,768.24,771.99,768.01,770.94,11166.0
2016-06-24 15:30:00,770.28,771.97,768.97,771.4,7023.0,770.28,771.97,768.97,771.4,7023.0
2016-06-24 15:40:00,770.94,773.64,770.0,771.76,12327.0,770.94,773.64,770.0,771.76,12327.0
2016-06-24 15:50:00,771.81,775.99,769.92,769.92,37345.0,771.81,775.99,769.92,769.92,37345.0
2016-06-27 09:30:00,764.94,771.0,762.38,771.0,12493.0,764.94,771.0,762.38,771.0,12493.0
2016-06-27 09:40:00,768.51,769.99,765.9,766.93,6833.0,768.51,769.99,765.9,766.93,6833.0
2016-06-27 09:50:00,767.0,767.26,765.53,767.15,3701.0,767.0,767.26,765.53,767.15,3701.0
2016-06-27 10:00:00,766.55,768.13,764.9,765.8,6728.0,766.55,768.13,764.9,765.8,6728.0
2016-06-27 10:10:00,764.96,765.75,763.87,765.75,3147.0,764.96,765.75,763.87,765.75,3147.0
2016-06-27 10:20:00,765.75,766.72,763.28,765.13,13593.0,765.75,766.72,763.28,765.13,13593.0
2016-06-27 10:30:00,765.11,767.81,763.98,766.72,7251.0,765.11,767.81,763.98,766.72,7251.0
2016-06-27 10:40:00,766.59,768.5,765.26,765.36,8398.0,766.59,768.5,765.26,765.36,8398.0
2016-06-27 10:50:00,765.12,766.88,762.43,764.51,6473.0,765.12,766.88,762.43,764.51,6473.0
2016-06-27 11:00:00,764.5,768.42,763.5,768.06,9360.0,764.5,768.42,763.5,768.06,9360.0
2016-06-27 11:10:00,768.98,769.91,766.07,766.07,10424.0,768.98,769.91,766.07,766.07,10424.0
2016-06-27 11:20:00,766.14,766.38,765.05,766.13,3022.0,766.14,766.38,765.05,766.13,3022.0
2016-06-27 11:30:00,765.99,767.79,765.86,767.42,2441.0,765.99,767.79,765.86,767.42,2441.0
2016-06-27 11:40:00,768.44,769.83,768.05,768.3,2796.0,768.44,769.83,768.05,768.3,2796.0
2016-06-27 11:50:00,768.26,768.88,766.83,767.64,10089.0,768.26,768.88,766.83,767.64,10089.0
2016-06-27 12:00:00,767.62,768.56,766.84,768.43,3800.0,767.62,768.56,766.84,768.43,3800.0
2016-06-27 12:10:00,768.49,769.0,766.45,768.15,3456.0,768.49,769.0,766.45,768.15,3456.0
2016-06-27 12:20:00,767.53,769.48,767.29,769.25,2027.0,767.53,769.48,767.29,769.25,2027.0
2016-06-27 12:30:00,768.98,769.97,767.67,767.84,3825.0,768.98,769.97,767.67,767.84,3825.0
2016-06-27 12:40:00,766.71,768.87,766.71,766.99,800.0,766.71,768.87,766.71,766.99,800.0
2016-06-27 12:50:00,767.66,768.66,766.55,768.66,1300.0,767.66,768.66,766.55,768.66,1300.0
2016-06-27 13:00:00,768.42,769.08,766.59,768.31,5101.0,768.42,769.08,766.59,768.31,5101.0
2016-06-27 13:10:00,768.03,771.81,767.57,770.1,9342.0,768.03,771.81,767.57,770.1,9342.0
2016-06-27 13:20:00,770.47,772.48,770.37,771.18,3721.0,770.47,772.48,770.37,771.18,3721.0
2016-06-27 13:30:00,770.51,771.61,770.17,771.61,3284.0,770.51,771.61,770.17,771.61,3284.0
2016-06-27 13:40:00,770.1,770.93,767.94,769.3,2300.0,770.1,770.93,767.94,769.3,2300.0
2016-06-27 13:50:00,768.16,770.44,767.47,767.78,4022.0,768.16,770.44,767.47,767.78,4022.0
2016-06-27 14:00:00,769.79,769.79,767.19,767.87,1800.0,769.79,769.79,767.19,767.87,1800.0
2016-06-27 14:10:00,768.02,768.21,766.94,767.29,2000.0,768.02,768.21,766.94,767.29,2000.0
2016-06-27 14:20:00,768.12,768.49,767.35,768.38,2116.0,768.12,768.49,767.35,768.38,2116.0
2016-06-27 14:30:00,767.95,769.6,767.95,769.35,3315.0,767.95,769.6,767.95,769.35,3315.0
2016-06-27 14:40:00,768.82,768.95,766.94,768.03,2300.0,768.82,768.95,766.94,768.03,2300.0
2016-06-27 14:50:00,766.67,767.05,764.87,767.05,2200.0,766.67,767.05,764.87,767.05,2200.0
2016-06-27 15:00:00,767.89,768.07,766.65,766.65,1950.0,767.89,768.07,766.65,766.65,1950.0
2016-06-27 15:10:00,767.77,767.88,765.89,765.95,1300.0,767.77,767.88,765.89,765.95,1300.0
2016-06-27 15:20:00,765.97,766.77,764.04,766.72,4750.0,765.97,766.77,764.04,766.72,4750.0
2016-06-27 15:30:00,766.33,768.12,765.15,768.12,5433.0,766.33,768.12,765.15,768.12,5433.0
2016-06-27 15:40:00,768.6,770.08,766.9,770.08,10907.0,768.6,770.08,766.9,770.08,10907.0
2016-06-27 15:50:00,769.92,770.24,767.04,767.61,11015.0,769.92,770.24,767.04,767.61,11015.0
2016-06-28 09:30:00,770.3,773.72,768.53,773.59,5353.0,770.3,773.72,768.53,773.59,5353.0
2016-06-28 09:40:00,773.62,775.0,771.65,774.74,8678.0,773.62,775.0,771.65,774.74,8678.0
2016-06-28 09:50:00,774.06,774.55,773.02,774.45,1900.0,774.06,774.55,773.02,774.45,1900.0
2016-06-28 10:00:00,774.5,776.81,773.97,774.99,10547.0,774.5,776.81,773.97,774.99,10547.0
2016-06-28 10:10:00,775.08,777.26,775.08,776.9,8163.0,775.08,777.26,775.08,776.9,8163.0
2016-06-28 10:20:00,777.26,777.77,776.07,776.81,3350.0,777.26,777.77,776.07,776.81,3350.0
2016-06-28 10:30:00,777.36,778.04,775.97,776.7,7058.0,777.36,778.04,775.97,776.7,7058.0
2016-06-28 10:40:00,776.91,779.0,776.42,778.76,11495.0,776.91,779.0,776.42,778.76,11495.0
2016-06-28 10:50:00,778.1,780.8,778.09,779.19,7708.0,778.1,780.8,778.09,779.19,7708.0
2016-06-28 11:00:00,779.5,780.13,777.38,779.84,9483.0,779.5,780.13,777.38,779.84,9483.0
2016-06-28 11:10:00,779.35,779.61,778.79,778.99,2800.0,779.35,779.61,778.79,778.99,2800.0
2016-06-28 11:20:00,778.74,779.24,778.18,778.3,4084.0,778.74,779.24,778.18,778.3,4084.0
2016-06-28 11:30:00,779.18,780.71,778.79,780.71,3333.0,779.18,780.71,778.79,780.71,3333.0
2016-06-28 11:40:00,780.09,782.79,779.36,782.09,6637.0,780.09,782.79,779.36,782.09,6637.0
2016-06-28 11:50:00,782.09,782.36,780.66,782.25,1900.0,782.09,782.36,780.66,782.25,1900.0
2016-06-28 12:00:00,780.88,781.09,779.09,779.75,8497.0,780.88,781.09,779.09,779.75,8497.0
2016-06-28 12:10:00,779.71,780.5,779.39,780.11,6900.0,779.71,780.5,779.39,780.11,6900.0
2016-06-28 12:20:00,780.43,782.14,780.43,782.14,7778.0,780.43,782.14,780.43,782.14,7778.0
2016-06-28 12:30:00,782.77,783.92,782.17,783.92,5335.0,782.77,783.92,782.17,783.92,5335.0
2016-06-28 12:40:00,783.2,784.28,783.01,783.82,4810.0,783.2,784.28,783.01,783.82,4810.0
2016-06-28 12:50:00,783.45,784.74,782.65,783.83,4800.0,783.45,784.74,782.65,783.83,4800.0
2016-06-28 13:00:00,783.39,784.17,782.65,782.91,5117.0,783.39,784.17,782.65,782.91,5117.0
2016-06-28 13:10:00,782.99,783.92,782.01,783.92,11148.0,782.99,783.92,782.01,783.92,11148.0
2016-06-28 13:20:00,783.47,784.96,783.04,783.46,9372.0,783.47,784.96,783.04,783.46,9372.0
2016-06-28 13:30:00,783.43,784.76,783.39,784.34,3200.0,783.43,784.76,783.39,784.34,3200.0
2016-06-28 13:40:00,784.72,787.1,784.72,786.58,18475.0,784.72,787.1,784.72,786.58,18475.0
2016-06-28 13:50:00,786.85,787.93,786.07,786.45,8029.0,786.85,787.93,786.07,786.45,8029.0
2016-06-28 14:00:00,786.55,787.43,785.06,785.06,9089.0,786.55,787.43,785.06,785.06,9089.0
2016-06-28 14:10:00,785.25,786.46,784.6,785.87,6123.0,785.25,786.46,784.6,785.87,6123.0
2016-06-28 14:20:00,786.02,786.02,783.66,783.66,4715.0,786.02,786.02,783.66,783.66,4715.0
2016-06-28 14:30:00,783.8,787.0,783.8,785.9,4160.0,783.8,787.0,783.8,785.9,4160.0
2016-06-28 14:40:00,785.4,785.77,784.64,785.73,4200.0,785.4,785.77,784.64,785.73,4200.0
2016-06-28 14:50:00,785.09,787.8,785.09,786.79,6601.0,785.09,787.8,785.09,786.79,6601.0
2016-06-28 15:00:00,787.5,787.5,786.51,787.16,6834.0,787.5,787.5,786.51,787.16,6834.0
2016-06-28 15:10:00,787.09,788.96,787.09,787.8,5758.0,787.09,788.96,787.09,787.8,5758.0
2016-06-28 15:20:00,786.98,787.87,785.66,787.3,7026.0,786.98,787.87,785.66,787.3,7026.0
2016-06-28 15:30:00,788.05,788.94,786.53,788.55,11198.0,788.05,788.94,786.53,788.55,11198.0
2016-06-28 15:40:00,788.98,790.81,788.32,790.74,12123.0,788.98,790.81,788.32,790.74,12123.0
2016-06-28 15:50:00,790.78,791.58,789.15,791.04,36504.0,790.78,791.58,789.15,791.04,36504.0
2016-06-29 09:30:00,794.21,795.98,793.01,795.67,9070.0,794.21,795.98,793.01,795.67,9070.0
2016-06-29 09:40:00,795.99,800.64,795.0,800.64,3688.0,795.99,800.64,795.0,800.64,3688.0
2016-06-29 09:50:00,799.85,800.0,797.79,797.79,5536.0,799.85,800.0,797.79,797.79,5536.0
2016-06-29 10:00:00,798.62,800.69,798.07,800.32,8031.0,798.62,800.69,798.07,800.32,8031.0
2016-06-29 10:10:00,800.79,802.91,799.87,802.06,10098.0,800.79,802.91,799.87,802.06,10098.0
2016-06-29 10:20:00,802.29,804.64,801.82,803.68,9177.0,802.29,804.64,801.82,803.68,9177.0
2016-06-29 10:30:00,803.8,804.77,801.49,802.49,9240.0,803.8,804.77,801.49,802.49,9240.0
2016-06-29 10:40:00,802.05,802.8,798.2,798.52,15411.0,802.05,802.8,798.2,798.52,15411.0
2016-06-29 10:50:00,799.46,799.71,797.18,797.18,5742.0,799.46,799.71,797.18,797.18,5742.0
2016-06-29 11:00:00,797.8,797.94,795.56,795.56,5675.0,797.8,797.94,795.56,795.56,5675.0
2016-06-29 11:10:00,796.22,796.34,794.3,794.58,6671.0,796.22,796.34,794.3,794.58,6671.0
2016-06-29 11:20:00,794.06,794.54,793.44,793.6,4649.0,794.06,794.54,793.44,793.6,4649.0
2016-06-29 11:30:00,794.01,794.61,792.14,792.54,3851.0,794.01,794.61,792.14,792.54,3851.0
2016-06-29 11:40:00,792.73,792.74,790.38,791.25,5382.0,792.73,792.74,790.38,791.25,5382.0
2016-06-29 11:50:00,790.9,794.44,790.89,793.46,8459.0,790.9,794.44,790.89,793.46,8459.0
2016-06-29 12:00:00,793.2,794.43,792.96,793.04,8868.0,793.2,794.43,792.96,793.04,8868.0
2016-06-29 12:10:00,794.44,795.8,793.91,795.8,2700.0,794.44,795.8,793.91,795.8,2700.0
2016-06-29 12:20:00,795.69,797.16,795.53,796.0,3900.0,795.69,797.16,795.53,796.0,3900.0
2016-06-29 12:30:00,795.44,795.44,793.43,794.41,2150.0,795.44,795.44,793.43,794.41,2150.0
2016-06-29 12:40:00,794.44,794.49,794.44,794.49,200.0,794.44,794.49,794.44,794.49,200.0
2016-06-29 12:50:00,794.41,794.55,793.71,793.79,3000.0,794.41,794.55,793.71,793.79,3000.0
2016-06-29 13:00:00,794.13,795.52,794.03,794.6,8059.0,794.13,795.52,794.03,794.6,8059.0
2016-06-29 13:10:00,794.66,795.28,794.26,795.05,9390.0,794.66,795.28,794.26,795.05,9390.0
2016-06-29 13:20:00,794.84,795.01,793.83,794.0,4800.0,794.84,795.01,793.83,794.0,4800.0
2016-06-29 13:30:00,793.95,795.07,793.74,795.07,3838.0,793.95,795.07,793.74,795.07,3838.0
2016-06-29 13:40:00,795.39,795.78,794.42,794.42,1700.0,795.39,795.78,794.42,794.42,1700.0
2016-06-29 13:50:00,794.77,794.77,793.47,793.72,3200.0,794.77,794.77,793.47,793.72,3200.0
2016-06-29 14:00:00,793.33,793.79,791.78,792.7,1800.0,793.33,793.79,791.78,792.7,1800.0
2016-06-29 14:10:00,793.18,793.29,792.44,792.44,1465.0,793.18,793.29,792.44,792.44,1465.0
2016-06-29 14:20:00,792.59,792.68,790.97,790.97,3000.0,792.59,792.68,790.97,790.97,3000.0
2016-06-29 14:30:00,792.01,792.78,791.61,792.06,2579.0,792.01,792.78,791.61,792.06,2579.0
2016-06-29 14:40:00,792.52,792.88,791.99,792.36,1958.0,792.52,792.88,791.99,792.36,1958.0
2016-06-29 14:50:00,791.64,793.27,790.19,793.27,6990.0,791.64,793.27,790.19,793.27,6990.0
2016-06-29 15:00:00,793.28,794.1,792.6,793.35,3600.0,793.28,794.1,792.6,793.35,3600.0
2016-06-29 15:10:00,793.28,793.28,791.94,792.25,2410.0,793.28,793.28,791.94,792.25,2410.0
2016-06-29 15:20:00,792.51,793.99,792.21,793.99,3800.0,792.51,793.99,792.21,793.99,3800.0
2016-06-29 15:30:00,793.95,794.0,792.47,793.3,4983.0,793.95,794.0,792.47,793.3,4983.0
2016-06-29 15:40:00,793.5,793.92,792.82,792.82,4150.0,793.5,793.92,792.82,792.82,4150.0
2016-06-29 15:50:00,792.85,793.83,792.56,792.8,14301.0,792.85,793.83,792.56,792.8,14301.0
2016-06-30 09:30:00,792.99,792.99,792.99,792.99,1039.0,792.99,792.99,792.99,792.99,1039.0
2016-06-30 09:40:00,790.16,791.02,787.97,790.0,4659.0,790.16,791.02,787.97,790.0,4659.0
2016-06-30 09:50:00,789.17,789.54,786.17,786.96,13865.0,789.17,789.54,786.17,786.96,13865.0
2016-06-30 10:00:00,788.47,788.47,786.74,788.33,4600.0,788.47,788.47,786.74,788.33,4600.0
2016-06-30 10:10:00,787.75,788.87,787.32,788.84,15165.0,787.75,788.87,787.32,788.84,15165.0
2016-06-30 10:20:00,788.3,790.85,788.3,790.46,7001.0,788.3,790.85,788.3,790.46,7001.0
2016-06-30 10:30:00,790.83,792.59,790.83,792.59,500.0,790.83,792.59,790.83,792.59,500.0
2016-06-30 10:40:00,791.89,793.33,791.29,793.33,3509.0,791.89,793.33,791.29,793.33,3509.0
2016-06-30 10:50:00,794.07,794.75,793.33,793.34,3621.0,794.07,794.75,793.33,793.34,3621.0
2016-06-30 11:00:00,793.32,793.33,790.76,793.25,7530.0,793.32,793.33,790.76,793.25,7530.0
2016-06-30 11:10:00,794.37,794.37,791.55,792.96,4273.0,794.37,794.37,791.55,792.96,4273.0
2016-06-30 11:20:00,792.17,793.39,791.64,793.39,3000.0,792.17,793.39,791.64,793.39,3000.0
2016-06-30 11:30:00,793.73,794.84,791.84,791.85,3700.0,793.73,794.84,791.84,791.85,3700.0
2016-06-30 11:40:00,792.74,793.43,790.62,792.45,4515.0,792.74,793.43,790.62,792.45,4515.0
2016-06-30 11:50:00,792.48,793.07,791.66,792.88,1300.0,792.48,793.07,791.66,792.88,1300.0
2016-06-30 12:00:00,792.56,793.52,791.1,791.73,3600.0,792.56,793.52,791.1,791.73,3600.0
2016-06-30 12:10:00,792.65,794.21,791.58,794.21,4914.0,792.65,794.21,791.58,794.21,4914.0
2016-06-30 12:20:00,794.89,795.7,793.98,794.04,1700.0,794.89,795.7,793.98,794.04,1700.0
2016-06-30 12:30:00,794.52,795.01,794.49,794.49,2450.0,794.52,795.01,794.49,794.49,2450.0
2016-06-30 12:40:00,793.56,794.67,793.25,793.81,2847.0,793.56,794.67,793.25,793.81,2847.0
2016-06-30 12:50:00,794.95,796.38,794.8,795.25,1910.0,794.95,796.38,794.8,795.25,1910.0
2016-06-30 13:00:00,796.05,796.05,795.29,795.29,726.0,796.05,796.05,795.29,795.29,726.0
2016-06-30 13:10:00,794.56,794.56,794.46,794.46,400.0,794.56,794.56,794.46,794.46,400.0
2016-06-30 13:20:00,794.76,795.02,794.31,794.32,1898.0,794.76,795.02,794.31,794.32,1898.0
2016-06-30 13:30:00,795.08,795.08,794.19,794.19,400.0,795.08,795.08,794.19,794.19,400.0
2016-06-30 13:40:00,794.53,795.36,793.65,794.88,5109.0,794.53,795.36,793.65,794.88,5109.0
2016-06-30 13:50:00,794.86,795.5,793.95,794.12,3703.0,794.86,795.5,793.95,794.12,3703.0
2016-06-30 14:00:00,795.23,795.82,794.75,795.42,700.0,795.23,795.82,794.75,795.42,700.0
2016-06-30 14:10:00,796.02,796.23,794.93,795.78,2354.0,796.02,796.23,794.93,795.78,2354.0
2016-06-30 14:20:00,796.25,797.05,795.43,796.61,4700.0,796.25,797.05,795.43,796.61,4700.0
2016-06-30 14:30:00,796.41,796.7,794.29,794.48,4917.0,796.41,796.7,794.29,794.48,4917.0
2016-06-30 14:40:00,794.93,795.8,794.93,795.52,731.0,794.93,795.8,794.93,795.52,731.0
2016-06-30 14:50:00,795.78,795.78,794.26,794.26,2258.0,795.78,795.78,794.26,794.26,2258.0
2016-06-30 15:00:00,794.36,794.73,793.12,793.61,2011.0,794.36,794.73,793.12,793.61,2011.0
2016-06-30 15:10:00,793.32,793.37,792.08,792.08,3500.0,793.32,793.37,792.08,792.08,3500.0
2016-06-30 15:20:00,792.3,793.71,792.13,793.27,5520.0,792.3,793.71,792.13,793.27,5520.0
2016-06-30 15:30:00,793.33,794.11,792.82,793.41,3400.0,793.33,794.11,792.82,793.41,3400.0
2016-06-30 15:40:00,793.61,793.61,791.57,791.57,7575.0,793.61,793.61,791.57,791.57,7575.0
2016-06-30 15:50:00,791.82,793.67,791.52,792.45,53679.0,791.82,793.67,791.52,792.45,53679.0
2016-07-01 09:30:00,795.96,797.24,792.72,797.22,1822.0,795.96,797.24,792.72,797.22,1822.0
2016-07-01 09:40:00,796.95,797.01,796.84,796.98,700.0,796.95,797.01,796.84,796.98,700.0
2016-07-01 09:50:00,798.08,800.0,797.48,799.0,3819.0,798.08,800.0,797.48,799.0,3819.0
2016-07-01 10:00:00,799.33,800.07,798.01,798.44,3700.0,799.33,800.07,798.01,798.44,3700.0
2016-07-01 10:10:00,797.59,798.09,795.86,797.8,1912.0,797.59,798.09,795.86,797.8,1912.0
2016-07-01 10:20:00,799.29,799.29,796.04,797.51,3247.0,799.29,799.29,796.04,797.51,3247.0
2016-07-01 10:30:00,797.98,798.04,796.95,797.57,1300.0,797.98,798.04,796.95,797.57,1300.0
2016-07-01 10:40:00,797.89,797.95,796.66,796.66,2050.0,797.89,797.95,796.66,796.66,2050.0
2016-07-01 10:50:00,796.91,798.29,796.17,798.29,3200.0,796.91,798.29,796.17,798.29,3200.0
2016-07-01 11:00:00,798.06,798.06,795.92,797.58,7182.0,798.06,798.06,795.92,797.58,7182.0
2016-07-01 11:10:00,797.67,798.11,796.55,797.66,2794.0,797.67,798.11,796.55,797.66,2794.0
2016-07-01 11:20:00,797.45,799.04,797.45,799.04,3582.0,797.45,799.04,797.45,799.04,3582.0
2016-07-01 11:30:00,799.55,800.27,799.55,799.84,1900.0,799.55,800.27,799.55,799.84,1900.0
2016-07-01 11:40:00,799.57,799.86,798.95,799.39,800.0,799.57,799.86,798.95,799.39,800.0
2016-07-01 11:50:00,799.66,800.31,799.3,799.65,1527.0,799.66,800.31,799.3,799.65,1527.0
2016-07-01 12:00:00,799.4,800.79,799.4,800.28,1710.0,799.4,800.79,799.4,800.28,1710.0
2016-07-01 12:10:00,800.14,801.99,799.97,801.99,5381.0,800.14,801.99,799.97,801.99,5381.0
2016-07-01 12:20:00,801.76,801.86,801.14,801.76,8167.0,801.76,801.86,801.14,801.76,8167.0
2016-07-01 12:30:00,802.08,802.94,800.65,800.65,3032.0,802.08,802.94,800.65,800.65,3032.0
2016-07-01 12:40:00,800.03,802.21,800.03,801.4,2465.0,800.03,802.21,800.03,801.4,2465.0
2016-07-01 12:50:00,801.54,801.99,801.27,801.53,1881.0,801.54,801.99,801.27,801.53,1881.0
2016-07-01 13:00:00,801.96,802.34,801.92,802.34,1100.0,801.96,802.34,801.92,802.34,1100.0
2016-07-01 13:10:00,802.9,802.9,801.83,802.3,3119.0,802.9,802.9,801.83,802.3,3119.0
2016-07-01 13:20:00,802.29,802.3,801.47,802.28,4666.0,802.29,802.3,801.47,802.28,4666.0
2016-07-01 13:30:00,802.28,802.76,801.49,802.76,4100.0,802.28,802.76,801.49,802.76,4100.0
2016-07-01 13:40:00,802.63,802.74,801.36,802.12,3200.0,802.63,802.74,801.36,802.12,3200.0
2016-07-01 13:50:00,802.66,802.66,801.76,801.94,2017.0,802.66,802.66,801.76,801.94,2017.0
2016-07-01 14:00:00,801.1,801.11,800.39,800.39,941.0,801.1,801.11,800.39,800.39,941.0
2016-07-01 14:10:00,800.74,801.96,800.37,801.06,7117.0,800.74,801.96,800.37,801.06,7117.0
2016-07-01 14:20:00,801.99,802.63,801.52,802.63,3700.0,801.99,802.63,801.52,802.63,3700.0
2016-07-01 14:30:00,802.62,802.62,801.7,802.28,300.0,802.62,802.62,801.7,802.28,300.0
2016-07-01 14:40:00,802.17,802.17,800.65,800.65,600.0,802.17,802.17,800.65,800.65,600.0
2016-07-01 14:50:00,800.46,800.77,799.39,799.99,3000.0,800.46,800.77,799.39,799.99,3000.0
2016-07-01 15:00:00,800.54,800.93,799.64,800.82,2542.0,800.54,800.93,799.64,800.82,2542.0
2016-07-01 15:10:00,800.54,800.67,800.11,800.11,1507.0,800.54,800.67,800.11,800.11,1507.0
2016-07-01 15:20:00,800.0,800.27,799.39,800.24,2150.0,800.0,800.27,799.39,800.24,2150.0
2016-07-01 15:30:00,799.88,800.47,798.69,798.73,2300.0,799.88,800.47,798.69,798.73,2300.0
2016-07-01 15:40:00,798.09,798.6,797.47,798.1,2200.0,798.09,798.6,797.47,798.1,2200.0
2016-07-01 15:50:00,797.86,799.73,797.82,799.03,14456.0,797.86,799.73,797.82,799.03,14456.0
2016-07-05 09:30:00,800.0,802.41,800.0,801.72,8292.0,800.0,802.41,800.0,801.72,8292.0
2016-07-05 09:40:00,802.01,802.01,800.87,801.59,3125.0,802.01,802.01,800.87,801.59,3125.0
2016-07-05 09:50:00,801.3,802.45,801.25,802.39,5872.0,801.3,802.45,801.25,802.39,5872.0
2016-07-05 10:00:00,802.55,803.86,801.56,803.57,8636.0,802.55,803.86,801.56,803.57,8636.0
2016-07-05 10:10:00,803.21,804.2,801.58,802.65,9288.0,803.21,804.2,801.58,802.65,9288.0
2016-07-05 10:20:00,802.26,802.26,800.38,800.47,4200.0,802.26,802.26,800.38,800.47,4200.0
2016-07-05 10:30:00,800.42,801.24,800.42,800.96,4275.0,800.42,801.24,800.42,800.96,4275.0
2016-07-05 10:40:00,801.21,801.22,799.5,799.68,5234.0,801.21,801.22,799.5,799.68,5234.0
2016-07-05 10:50:00,799.28,799.59,798.97,799.54,2408.0,799.28,799.59,798.97,799.54,2408.0
2016-07-05 11:00:00,799.61,800.18,799.22,799.51,4907.0,799.61,800.18,799.22,799.51,4907.0
2016-07-05 11:10:00,799.88,800.13,797.18,799.65,5357.0,799.88,800.13,797.18,799.65,5357.0
2016-07-05 11:20:00,799.15,799.44,797.71,797.71,2700.0,799.15,799.44,797.71,797.71,2700.0
2016-07-05 11:30:00,798.0,798.59,797.2,798.4,3106.0,798.0,798.59,797.2,798.4,3106.0
2016-07-05 11:40:00,798.42,798.87,797.22,797.22,1303.0,798.42,798.87,797.22,797.22,1303.0
2016-07-05 11:50:00,797.39,797.82,796.26,796.93,2600.0,797.39,797.82,796.26,796.93,2600.0
2016-07-05 12:00:00,797.93,797.99,796.99,797.99,500.0,797.93,797.99,796.99,797.99,500.0
2016-07-05 12:10:00,797.63,797.99,796.66,797.1,2899.0,797.63,797.99,796.66,797.1,2899.0
2016-07-05 12:20:00,797.14,798.91,797.14,798.48,1900.0,797.14,798.91,797.14,798.48,1900.0
2016-07-05 12:30:00,799.09,799.09,797.66,798.58,3214.0,799.09,799.09,797.66,798.58,3214.0
2016-07-05 12:40:00,798.83,800.76,798.42,799.41,6011.0,798.83,800.76,798.42,799.41,6011.0
2016-07-05 12:50:00,799.39,800.18,798.75,799.82,7040.0,799.39,800.18,798.75,799.82,7040.0
2016-07-05 13:00:00,799.21,799.88,798.43,799.44,4413.0,799.21,799.88,798.43,799.44,4413.0
2016-07-05 13:10:00,799.46,800.31,798.61,799.7,4564.0,799.46,800.31,798.61,799.7,4564.0
2016-07-05 13:20:00,799.81,800.1,799.04,799.17,1525.0,799.81,800.1,799.04,799.17,1525.0
2016-07-05 13:30:00,799.27,800.0,798.79,799.49,1898.0,799.27,800.0,798.79,799.49,1898.0
2016-07-05 13:40:00,799.15,800.47,799.15,799.99,1800.0,799.15,800.47,799.15,799.99,1800.0
2016-07-05 13:50:00,799.99,800.31,799.2,800.28,2556.0,799.99,800.31,799.2,800.28,2556.0
2016-07-05 14:00:00,800.29,800.85,799.41,799.41,3500.0,800.29,800.85,799.41,799.41,3500.0
2016-07-05 14:10:00,799.39,800.69,799.05,800.69,2300.0,799.39,800.69,799.05,800.69,2300.0
2016-07-05 14:20:00,800.2,800.27,799.42,799.92,1200.0,800.2,800.27,799.42,799.92,1200.0
2016-07-05 14:30:00,799.93,800.87,799.55,800.43,4750.0,799.93,800.87,799.55,800.43,4750.0
2016-07-05 14:40:00,799.99,800.06,798.8,798.8,2795.0,799.99,800.06,798.8,798.8,2795.0
2016-07-05 14:50:00,798.54,800.76,798.26,800.75,5525.0,798.54,800.76,798.26,800.75,5525.0
2016-07-05 15:00:00,800.94,801.48,800.05,800.58,5000.0,800.94,801.48,800.05,800.58,5000.0
2016-07-05 15:10:00,800.56,801.55,800.56,801.43,5000.0,800.56,801.55,800.56,801.43,5000.0
2016-07-05 15:20:00,801.47,801.86,800.78,801.71,5504.0,801.47,801.86,800.78,801.71,5504.0
2016-07-05 15:30:00,801.66,802.61,801.5,802.06,5700.0,801.66,802.61,801.5,802.06,5700.0
2016-07-05 15:40:00,802.33,803.24,801.96,803.2,10632.0,802.33,803.24,801.96,803.2,10632.0
2016-07-05 15:50:00,803.44,803.86,802.34,802.98,20834.0,803.44,803.86,802.34,802.98,20834.0
2016-07-06 09:30:00,803.0,804.71,802.09,803.54,5979.0,803.0,804.71,802.09,803.54,5979.0
2016-07-06 09:40:00,804.5,807.04,804.23,805.25,6294.0,804.5,807.04,804.23,805.25,6294.0
2016-07-06 09:50:00,803.93,805.96,803.79,805.91,1259.0,803.93,805.96,803.79,805.91,1259.0
2016-07-06 10:00:00,805.92,809.04,805.92,808.43,2568.0,805.92,809.04,805.92,808.43,2568.0
2016-07-06 10:10:00,808.17,809.2,807.48,808.64,1720.0,808.17,809.2,807.48,808.64,1720.0
2016-07-06 10:20:00,808.15,808.58,806.61,806.97,2790.0,808.15,808.58,806.61,806.97,2790.0
2016-07-06 10:30:00,806.36,807.51,804.64,807.21,2507.0,806.36,807.51,804.64,807.21,2507.0
2016-07-06 10:40:00,807.0,808.04,805.41,806.19,3302.0,807.0,808.04,805.41,806.19,3302.0
2016-07-06 10:50:00,807.16,808.33,806.07,807.8,2800.0,807.16,808.33,806.07,807.8,2800.0
2016-07-06 11:00:00,808.61,809.64,807.64,808.46,4900.0,808.61,809.64,807.64,808.46,4900.0
2016-07-06 11:10:00,808.37,809.24,808.18,808.18,790.0,808.37,809.24,808.18,808.18,790.0
2016-07-06 11:20:00,807.5,808.32,807.5,807.5,800.0,807.5,808.32,807.5,807.5,800.0
2016-07-06 11:30:00,807.74,808.59,807.44,808.17,1400.0,807.74,808.59,807.44,808.17,1400.0
2016-07-06 11:40:00,807.77,808.05,806.89,807.65,2346.0,807.77,808.05,806.89,807.65,2346.0
2016-07-06 11:50:00,807.66,809.37,807.48,809.02,2696.0,807.66,809.37,807.48,809.02,2696.0
2016-07-06 12:00:00,809.32,810.31,809.0,809.48,5156.0,809.32,810.31,809.0,809.48,5156.0
2016-07-06 12:10:00,809.98,810.75,809.9,810.0,1922.0,809.98,810.75,809.9,810.0,1922.0
2016-07-06 12:20:00,810.32,810.39,809.1,809.68,5187.0,810.32,810.39,809.1,809.68,5187.0
2016-07-06 12:30:00,809.29,809.47,808.04,809.0,2336.0,809.29,809.47,808.04,809.0,2336.0
2016-07-06 12:40:00,808.84,809.42,808.32,809.27,900.0,808.84,809.42,808.32,809.27,900.0
2016-07-06 12:50:00,808.69,808.86,808.49,808.86,630.0,808.69,808.86,808.49,808.86,630.0
2016-07-06 13:00:00,808.59,810.16,808.51,809.75,5540.0,808.59,810.16,808.51,809.75,5540.0
2016-07-06 13:10:00,809.44,809.65,808.86,809.07,1155.0,809.44,809.65,808.86,809.07,1155.0
2016-07-06 13:20:00,808.71,808.83,807.98,808.83,2711.0,808.71,808.83,807.98,808.83,2711.0
2016-07-06 13:30:00,808.54,808.67,808.47,808.47,300.0,808.54,808.67,808.47,808.47,300.0
2016-07-06 13:40:00,808.5,808.67,808.06,808.06,400.0,808.5,808.67,808.06,808.06,400.0
2016-07-06 13:50:00,808.69,808.85,808.69,808.82,500.0,808.69,808.85,808.69,808.82,500.0
2016-07-06 14:00:00,808.21,808.41,806.68,808.12,1900.0,808.21,808.41,806.68,808.12,1900.0
2016-07-06 14:10:00,808.12,808.63,807.05,808.63,2900.0,808.12,808.63,807.05,808.63,2900.0
2016-07-06 14:20:00,808.86,809.0,807.41,807.97,2309.0,808.86,809.0,807.41,807.97,2309.0
2016-07-06 14:30:00,807.45,808.71,807.45,808.71,2487.0,807.45,808.71,807.45,808.71,2487.0
2016-07-06 14:40:00,808.24,808.51,807.73,808.16,900.0,808.24,808.51,807.73,808.16,900.0
2016-07-06 14:50:00,807.17,808.75,807.17,808.75,5308.0,807.17,808.75,807.17,808.75,5308.0
2016-07-06 15:00:00,808.24,808.33,806.74,807.38,2949.0,808.24,808.33,806.74,807.38,2949.0
2016-07-06 15:10:00,807.61,808.49,806.68,807.32,4686.0,807.61,808.49,806.68,807.32,4686.0
2016-07-06 15:20:00,807.38,807.53,807.0,807.18,1900.0,807.38,807.53,807.0,807.18,1900.0
2016-07-06 15:30:00,807.18,808.34,806.99,807.54,4345.0,807.18,808.34,806.99,807.54,4345.0
2016-07-06 15:40:00,807.5,807.83,806.05,806.07,6865.0,807.5,807.83,806.05,806.07,6865.0
2016-07-06 15:50:00,806.08,806.58,805.34,806.19,28477.0,806.08,806.58,805.34,806.19,28477.0
2016-07-07 09:30:00,804.84,809.06,804.84,808.5,4541.0,804.84,809.06,804.84,808.5,4541.0
2016-07-07 09:40:00,806.6,807.74,805.88,805.89,964.0,806.6,807.74,805.88,805.89,964.0
2016-07-07 09:50:00,806.5,806.69,803.44,803.45,4468.0,806.5,806.69,803.44,803.45,4468.0
2016-07-07 10:00:00,805.22,805.22,803.3,803.52,1001.0,805.22,805.22,803.3,803.52,1001.0
2016-07-07 10:10:00,803.26,803.62,802.72,802.87,2309.0,803.26,803.62,802.72,802.87,2309.0
2016-07-07 10:20:00,802.8,803.3,802.01,803.3,3900.0,802.8,803.3,802.01,803.3,3900.0
2016-07-07 10:30:00,803.08,803.46,801.61,802.4,4400.0,803.08,803.46,801.61,802.4,4400.0
2016-07-07 10:40:00,802.44,802.72,802.01,802.11,2200.0,802.44,802.72,802.01,802.11,2200.0
2016-07-07 10:50:00,802.0,802.61,800.2,801.11,2200.0,802.0,802.61,800.2,801.11,2200.0
2016-07-07 11:00:00,800.9,802.94,800.77,801.94,4435.0,800.9,802.94,800.77,801.94,4435.0
2016-07-07 11:10:00,801.85,803.18,801.46,801.47,4416.0,801.85,803.18,801.46,801.47,4416.0
2016-07-07 11:20:00,801.34,802.5,801.34,802.26,1115.0,801.34,802.5,801.34,802.26,1115.0
2016-07-07 11:30:00,801.98,802.58,801.73,801.73,2645.0,801.98,802.58,801.73,801.73,2645.0
2016-07-07 11:40:00,802.07,802.21,800.51,800.51,1300.0,802.07,802.21,800.51,800.51,1300.0
2016-07-07 11:50:00,800.55,802.29,800.2,802.18,3200.0,800.55,802.29,800.2,802.18,3200.0
2016-07-07 12:00:00,801.55,803.07,801.54,802.28,3860.0,801.55,803.07,801.54,802.28,3860.0
2016-07-07 12:10:00,802.88,803.15,802.54,802.75,1515.0,802.88,803.15,802.54,802.75,1515.0
2016-07-07 12:20:00,802.43,802.43,800.07,800.87,3604.0,802.43,802.43,800.07,800.87,3604.0
2016-07-07 12:30:00,801.05,801.06,800.73,800.73,1520.0,801.05,801.06,800.73,800.73,1520.0
2016-07-07 12:40:00,800.95,800.95,800.49,800.51,400.0,800.95,800.95,800.49,800.51,400.0
2016-07-07 12:50:00,800.43,800.5,798.02,798.31,6540.0,800.43,800.5,798.02,798.31,6540.0
2016-07-07 13:00:00,798.84,798.84,798.49,798.49,1200.0,798.84,798.84,798.49,798.49,1200.0
2016-07-07 13:10:00,798.9,798.95,797.69,798.07,4016.0,798.9,798.95,797.69,798.07,4016.0
2016-07-07 13:20:00,798.06,799.76,798.06,799.74,2500.0,798.06,799.76,798.06,799.74,2500.0
2016-07-07 13:30:00,799.45,799.97,798.87,799.97,1100.0,799.45,799.97,798.87,799.97,1100.0
2016-07-07 13:40:00,800.0,800.0,798.87,799.94,3080.0,800.0,800.0,798.87,799.94,3080.0
2016-07-07 13:50:00,800.23,800.23,799.62,800.07,4302.0,800.23,800.23,799.62,800.07,4302.0
2016-07-07 14:00:00,799.91,800.59,799.13,799.2,4400.0,799.91,800.59,799.13,799.2,4400.0
2016-07-07 14:10:00,799.17,799.29,798.09,798.71,2000.0,799.17,799.29,798.09,798.71,2000.0
2016-07-07 14:20:00,798.64,799.29,797.9,798.31,1900.0,798.64,799.29,797.9,798.31,1900.0
2016-07-07 14:30:00,799.12,800.07,799.12,800.07,305.0,799.12,800.07,799.12,800.07,305.0
2016-07-07 14:40:00,800.06,800.06,798.2,799.21,1426.0,800.06,800.06,798.2,799.21,1426.0
2016-07-07 14:50:00,800.11,800.18,798.79,798.79,1319.0,800.11,800.18,798.79,798.79,1319.0
2016-07-07 15:00:00,799.32,801.66,798.85,801.66,900.0,799.32,801.66,798.85,801.66,900.0
2016-07-07 15:10:00,801.03,801.66,800.77,800.77,2400.0,801.03,801.66,800.77,800.77,2400.0
2016-07-07 15:20:00,800.72,801.45,800.18,801.36,2228.0,800.72,801.45,800.18,801.36,2228.0
2016-07-07 15:30:00,800.66,801.41,800.2,800.2,3100.0,800.66,801.41,800.2,800.2,3100.0
2016-07-07 15:40:00,800.28,800.91,798.29,798.3,10349.0,800.28,800.91,798.29,798.3,10349.0
2016-07-07 15:50:00,798.5,800.49,798.5,800.42,13876.0,798.5,800.49,798.5,800.42,13876.0
2016-07-08 09:30:00,804.0,804.38,801.92,804.38,9143.0,804.0,804.38,801.92,804.38,9143.0
2016-07-08 09:40:00,804.13,804.5,803.99,804.18,1071.0,804.13,804.5,803.99,804.18,1071.0
2016-07-08 09:50:00,804.45,804.46,803.3,803.3,808.0,804.45,804.46,803.3,803.3,808.0
2016-07-08 10:00:00,803.72,803.72,801.85,802.85,3507.0,803.72,803.72,801.85,802.85,3507.0
2016-07-08 10:10:00,803.68,803.94,802.04,802.49,3605.0,803.68,803.94,802.04,802.49,3605.0
2016-07-08 10:20:00,802.39,804.13,802.28,803.93,2850.0,802.39,804.13,802.28,803.93,2850.0
2016-07-08 10:30:00,804.44,806.25,803.5,806.25,6200.0,804.44,806.25,803.5,806.25,6200.0
2016-07-08 10:40:00,806.5,807.66,806.04,807.66,4801.0,806.5,807.66,806.04,807.66,4801.0
2016-07-08 10:50:00,807.5,809.07,807.5,808.2,10701.0,807.5,809.07,807.5,808.2,10701.0
2016-07-08 11:00:00,808.18,811.43,808.03,810.56,6374.0,808.18,811.43,808.03,810.56,6374.0
2016-07-08 11:10:00,810.35,810.75,809.33,809.77,4800.0,810.35,810.75,809.33,809.77,4800.0
2016-07-08 11:20:00,810.15,811.18,810.14,810.82,1800.0,810.15,811.18,810.14,810.82,1800.0
2016-07-08 11:30:00,810.7,810.97,809.76,810.93,4600.0,810.7,810.97,809.76,810.93,4600.0
2016-07-08 11:40:00,810.93,811.48,810.52,811.02,1200.0,810.93,811.48,810.52,811.02,1200.0
2016-07-08 11:50:00,811.14,811.14,809.81,811.1,3547.0,811.14,811.14,809.81,811.1,3547.0
2016-07-08 12:00:00,809.61,810.83,809.61,810.23,2990.0,809.61,810.83,809.61,810.23,2990.0
2016-07-08 12:10:00,810.02,810.95,810.02,810.95,1750.0,810.02,810.95,810.02,810.95,1750.0
2016-07-08 12:20:00,811.27,811.27,810.6,810.71,706.0,811.27,811.27,810.6,810.71,706.0
2016-07-08 12:30:00,810.11,810.68,809.77,810.68,1477.0,810.11,810.68,809.77,810.68,1477.0
2016-07-08 12:40:00,810.38,810.73,810.36,810.44,1100.0,810.38,810.73,810.36,810.44,1100.0
2016-07-08 12:50:00,809.67,810.63,809.67,809.97,1200.0,809.67,810.63,809.67,809.97,1200.0
2016-07-08 13:00:00,810.75,810.75,809.71,810.61,600.0,810.75,810.75,809.71,810.61,600.0
2016-07-08 13:10:00,809.68,809.68,809.35,809.35,500.0,809.68,809.68,809.35,809.35,500.0
2016-07-08 13:20:00,808.74,810.05,808.73,808.84,400.0,808.74,810.05,808.73,808.84,400.0
2016-07-08 13:30:00,810.13,810.73,810.08,810.73,500.0,810.13,810.73,810.08,810.73,500.0
2016-07-08 13:40:00,810.7,811.26,810.6,810.95,3350.0,810.7,811.26,810.6,810.95,3350.0
2016-07-08 13:50:00,811.07,811.45,810.86,810.87,1000.0,811.07,811.45,810.86,810.87,1000.0
2016-07-08 14:00:00,811.45,812.03,811.45,812.03,1400.0,811.45,812.03,811.45,812.03,1400.0
2016-07-08 14:10:00,812.13,812.79,811.61,812.79,1300.0,812.13,812.79,811.61,812.79,1300.0
2016-07-08 14:20:00,812.68,813.81,811.99,813.81,977.0,812.68,813.81,811.99,813.81,977.0
2016-07-08 14:30:00,813.12,813.91,812.26,813.57,2700.0,813.12,813.91,812.26,813.57,2700.0
2016-07-08 14:40:00,813.83,814.33,813.28,814.33,3490.0,813.83,814.33,813.28,814.33,3490.0
2016-07-08 14:50:00,814.13,814.57,813.35,813.89,1900.0,814.13,814.57,813.35,813.89,1900.0
2016-07-08 15:00:00,813.91,814.47,813.64,813.87,1600.0,813.91,814.47,813.64,813.87,1600.0
2016-07-08 15:10:00,814.33,815.45,813.94,815.39,2100.0,814.33,815.45,813.94,815.39,2100.0
2016-07-08 15:20:00,814.5,815.11,813.91,813.91,2150.0,814.5,815.11,813.91,813.91,2150.0
2016-07-08 15:30:00,814.48,814.8,813.52,814.8,2522.0,814.48,814.8,813.52,814.8,2522.0
2016-07-08 15:40:00,814.49,814.75,813.51,814.62,6400.0,814.49,814.75,813.51,814.62,6400.0
2016-07-08 15:50:00,815.0,815.0,814.01,814.77,10891.0,815.0,815.0,814.01,814.77,10891.0
2016-07-11 09:30:00,815.15,818.73,815.15,817.13,6557.0,815.15,818.73,815.15,817.13,6557.0
2016-07-11 09:40:00,818.29,819.54,816.0,816.0,2242.0,818.29,819.54,816.0,816.0,2242.0
2016-07-11 09:50:00,816.87,816.87,815.15,815.15,4633.0,816.87,816.87,815.15,815.15,4633.0
2016-07-11 10:00:00,815.3,815.55,813.7,814.77,1900.0,815.3,815.55,813.7,814.77,1900.0
2016-07-11 10:10:00,813.13,813.13,811.56,812.7,2551.0,813.13,813.13,811.56,812.7,2551.0
2016-07-11 10:20:00,813.38,814.0,812.14,813.1,3104.0,813.38,814.0,812.14,813.1,3104.0
2016-07-11 10:30:00,813.38,813.8,812.0,813.63,2471.0,813.38,813.8,812.0,813.63,2471.0
2016-07-11 10:40:00,814.0,814.89,813.19,814.14,3109.0,814.0,814.89,813.19,814.14,3109.0
2016-07-11 10:50:00,814.08,814.38,813.1,814.38,800.0,814.08,814.38,813.1,814.38,800.0
2016-07-11 11:00:00,815.36,815.76,814.82,814.96,1637.0,815.36,815.76,814.82,814.96,1637.0
2016-07-11 11:10:00,815.49,816.05,814.77,816.0,1601.0,815.49,816.05,814.77,816.0,1601.0
2016-07-11 11:20:00,815.52,815.52,815.11,815.11,400.0,815.52,815.52,815.11,815.11,400.0
2016-07-11 11:30:00,815.47,815.93,815.18,815.93,1500.0,815.47,815.93,815.18,815.93,1500.0
2016-07-11 11:40:00,815.01,815.2,815.01,815.2,200.0,815.01,815.2,815.01,815.2,200.0
2016-07-11 11:50:00,814.95,815.77,813.95,814.99,2454.0,814.95,815.77,813.95,814.99,2454.0
2016-07-11 12:00:00,814.61,815.58,814.25,814.55,2004.0,814.61,815.58,814.25,814.55,2004.0
2016-07-11 12:10:00,814.4,814.4,813.19,814.22,1603.0,814.4,814.4,813.19,814.22,1603.0
2016-07-11 12:20:00,814.0,814.46,813.46,813.96,1900.0,814.0,814.46,813.46,813.96,1900.0
2016-07-11 12:30:00,814.25,814.62,813.54,814.3,2600.0,814.25,814.62,813.54,814.3,2600.0
2016-07-11 12:40:00,813.75,814.1,812.81,812.81,2600.0,813.75,814.1,812.81,812.81,2600.0
2016-07-11 12:50:00,812.9,813.3,812.43,813.3,500.0,812.9,813.3,812.43,813.3,500.0
2016-07-11 13:00:00,813.49,813.49,813.48,813.49,100.0,813.49,813.49,813.48,813.49,100.0
2016-07-11 13:10:00,814.0,814.22,814.0,814.22,300.0,814.0,814.22,814.0,814.22,300.0
2016-07-11 13:20:00,814.14,814.41,813.7,813.7,2880.0,814.14,814.41,813.7,813.7,2880.0
2016-07-11 13:30:00,813.54,813.54,812.51,812.51,1438.0,813.54,813.54,812.51,812.51,1438.0
2016-07-11 13:40:00,812.51,813.01,812.31,812.81,622.0,812.51,813.01,812.31,812.81,622.0
2016-07-11 13:50:00,812.65,812.81,812.26,812.36,1429.0,812.65,812.81,812.26,812.36,1429.0
2016-07-11 14:00:00,811.75,812.36,811.71,812.27,1600.0,811.75,812.36,811.71,812.27,1600.0
2016-07-11 14:10:00,811.78,812.08,810.59,810.96,11129.0,811.78,812.08,810.59,810.96,11129.0
2016-07-11 14:20:00,811.24,811.24,810.66,811.05,1951.0,811.24,811.24,810.66,811.05,1951.0
2016-07-11 14:30:00,811.08,812.12,811.03,812.12,3250.0,811.08,812.12,811.03,812.12,3250.0
2016-07-11 14:40:00,812.22,812.41,811.41,811.41,1200.0,812.22,812.41,811.41,811.41,1200.0
2016-07-11 14:50:00,811.78,812.71,811.77,812.71,500.0,811.78,812.71,811.77,812.71,500.0
2016-07-11 15:00:00,812.28,812.3,812.02,812.03,1300.0,812.28,812.3,812.02,812.03,1300.0
2016-07-11 15:10:00,812.43,812.47,811.63,811.63,4490.0,812.43,812.47,811.63,811.63,4490.0
2016-07-11 15:20:00,812.13,812.19,810.95,811.24,2400.0,812.13,812.19,810.95,811.24,2400.0
2016-07-11 15:30:00,810.71,810.85,809.78,809.82,2220.0,810.71,810.85,809.78,809.82,2220.0
2016-07-11 15:40:00,809.77,810.06,809.11,809.3,6865.0,809.77,810.06,809.11,809.3,6865.0
2016-07-11 15:50:00,809.24,809.71,808.62,809.43,14968.0,809.24,809.71,808.62,809.43,14968.0
2016-07-12 09:30:00,811.34,815.0,810.0,811.77,5317.0,811.34,815.0,810.0,811.77,5317.0
2016-07-12 09:40:00,810.17,810.17,805.68,806.01,5746.0,810.17,810.17,805.68,806.01,5746.0
2016-07-12 09:50:00,805.45,805.75,802.0,802.0,7734.0,805.45,805.75,802.0,802.0,7734.0
2016-07-12 10:00:00,801.97,802.52,801.11,801.11,6003.0,801.97,802.52,801.11,801.11,6003.0
2016-07-12 10:10:00,801.41,803.74,801.13,803.56,2100.0,801.41,803.74,801.13,803.56,2100.0
2016-07-12 10:20:00,803.21,804.86,802.45,804.12,6700.0,803.21,804.86,802.45,804.12,6700.0
2016-07-12 10:30:00,804.13,804.56,803.28,803.82,2695.0,804.13,804.56,803.28,803.82,2695.0
2016-07-12 10:40:00,804.57,805.41,804.55,805.3,2025.0,804.57,805.41,804.55,805.3,2025.0
2016-07-12 10:50:00,805.15,806.03,805.11,805.12,719.0,805.15,806.03,805.11,805.12,719.0
2016-07-12 11:00:00,805.9,806.54,805.47,805.7,2400.0,805.9,806.54,805.47,805.7,2400.0
2016-07-12 11:10:00,806.05,806.59,805.02,805.27,2443.0,806.05,806.59,805.02,805.27,2443.0
2016-07-12 11:20:00,805.17,805.85,804.59,804.99,2113.0,805.17,805.85,804.59,804.99,2113.0
2016-07-12 11:30:00,805.69,805.69,804.49,804.61,3075.0,805.69,805.69,804.49,804.61,3075.0
2016-07-12 11:40:00,805.37,805.45,804.56,804.56,3355.0,805.37,805.45,804.56,804.56,3355.0
2016-07-12 11:50:00,804.03,804.97,804.03,804.97,1223.0,804.03,804.97,804.03,804.97,1223.0
2016-07-12 12:00:00,804.79,805.75,804.35,804.35,3989.0,804.79,805.75,804.35,804.35,3989.0
2016-07-12 12:10:00,804.72,805.58,804.55,805.56,1904.0,804.72,805.58,804.55,805.56,1904.0
2016-07-12 12:20:00,805.2,805.42,804.38,805.16,2210.0,805.2,805.42,804.38,805.16,2210.0
2016-07-12 12:30:00,805.03,805.05,804.77,805.04,1600.0,805.03,805.05,804.77,805.04,1600.0
2016-07-12 12:40:00,804.4,804.5,803.75,803.75,500.0,804.4,804.5,803.75,803.75,500.0
2016-07-12 12:50:00,803.3,803.72,803.3,803.49,400.0,803.3,803.72,803.3,803.49,400.0
2016-07-12 13:00:00,804.46,804.46,803.62,803.88,2358.0,804.46,804.46,803.62,803.88,2358.0
2016-07-12 13:10:00,803.82,803.92,803.82,803.91,1200.0,803.82,803.92,803.82,803.91,1200.0
2016-07-12 13:20:00,804.5,804.5,803.9,804.03,2402.0,804.5,804.5,803.9,804.03,2402.0
2016-07-12 13:30:00,803.99,804.09,803.71,804.09,700.0,803.99,804.09,803.71,804.09,700.0
2016-07-12 13:40:00,804.31,804.31,803.73,804.28,1645.0,804.31,804.31,803.73,804.28,1645.0
2016-07-12 13:50:00,803.73,804.12,802.65,802.65,3000.0,803.73,804.12,802.65,802.65,3000.0
2016-07-12 14:00:00,803.27,803.27,802.05,802.93,1440.0,803.27,803.27,802.05,802.93,1440.0
2016-07-12 14:10:00,803.1,804.05,802.83,803.67,3120.0,803.1,804.05,802.83,803.67,3120.0
2016-07-12 14:20:00,803.57,804.0,803.57,804.0,1500.0,803.57,804.0,803.57,804.0,1500.0
2016-07-12 14:30:00,804.0,804.0,802.52,803.32,1808.0,804.0,804.0,802.52,803.32,1808.0
2016-07-12 14:40:00,803.06,804.0,802.46,803.39,2027.0,803.06,804.0,802.46,803.39,2027.0
2016-07-12 14:50:00,803.08,803.08,800.71,801.57,4190.0,803.08,803.08,800.71,801.57,4190.0
2016-07-12 15:00:00,801.6,802.18,800.85,801.19,2824.0,801.6,802.18,800.85,801.19,2824.0
2016-07-12 15:10:00,800.81,801.23,799.57,799.72,4710.0,800.81,801.23,799.57,799.72,4710.0
2016-07-12 15:20:00,800.21,801.25,799.77,800.95,2850.0,800.21,801.25,799.77,800.95,2850.0
2016-07-12 15:30:00,800.98,801.81,800.59,801.46,6009.0,800.98,801.81,800.59,801.46,6009.0
2016-07-12 15:40:00,801.48,802.1,799.86,800.82,6520.0,801.48,802.1,799.86,800.82,6520.0
2016-07-12 15:50:00,801.1,802.15,800.46,801.08,13407.0,801.1,802.15,800.46,801.08,13407.0
2016-07-13 09:30:00,805.29,807.36,801.61,802.01,2898.0,805.29,807.36,801.61,802.01,2898.0
2016-07-13 09:40:00,802.01,802.35,800.15,800.65,2744.0,802.01,802.35,800.15,800.65,2744.0
2016-07-13 09:50:00,800.67,801.63,799.94,799.94,1410.0,800.67,801.63,799.94,799.94,1410.0
2016-07-13 10:00:00,800.28,800.32,799.42,799.42,2200.0,800.28,800.32,799.42,799.42,2200.0
2016-07-13 10:10:00,800.17,800.49,799.02,799.33,1500.0,800.17,800.49,799.02,799.33,1500.0
2016-07-13 10:20:00,798.97,799.59,798.01,798.39,1150.0,798.97,799.59,798.01,798.39,1150.0
2016-07-13 10:30:00,798.47,799.2,798.47,798.86,700.0,798.47,799.2,798.47,798.86,700.0
2016-07-13 10:40:00,799.12,800.24,799.07,799.59,1050.0,799.12,800.24,799.07,799.59,1050.0
2016-07-13 10:50:00,799.29,800.01,799.28,799.38,2431.0,799.29,800.01,799.28,799.38,2431.0
2016-07-13 11:00:00,799.57,800.25,799.28,799.54,2000.0,799.57,800.25,799.28,799.54,2000.0
2016-07-13 11:10:00,799.9,799.92,798.84,798.84,1505.0,799.9,799.92,798.84,798.84,1505.0
2016-07-13 11:20:00,798.84,798.84,796.83,797.18,3420.0,798.84,798.84,796.83,797.18,3420.0
2016-07-13 11:30:00,797.15,797.99,796.87,797.99,800.0,797.15,797.99,796.87,797.99,800.0
2016-07-13 11:40:00,798.12,798.12,797.2,797.2,627.0,798.12,798.12,797.2,797.2,627.0
2016-07-13 11:50:00,797.26,797.92,797.07,797.92,1300.0,797.26,797.92,797.07,797.92,1300.0
2016-07-13 12:00:00,797.55,797.55,797.55,797.55,100.0,797.55,797.55,797.55,797.55,100.0
2016-07-13 12:10:00,798.29,799.62,798.29,799.61,1100.0,798.29,799.62,798.29,799.61,1100.0
2016-07-13 12:20:00,799.44,799.58,798.3,798.43,1309.0,799.44,799.58,798.3,798.43,1309.0
2016-07-13 12:30:00,798.42,799.27,797.88,798.53,1100.0,798.42,799.27,797.88,798.53,1100.0
2016-07-13 12:40:00,798.72,799.23,798.29,799.23,1200.0,798.72,799.23,798.29,799.23,1200.0
2016-07-13 12:50:00,798.13,798.94,798.13,798.82,900.0,798.13,798.94,798.13,798.82,900.0
2016-07-13 13:00:00,798.71,799.79,798.71,799.14,1500.0,798.71,799.79,798.71,799.14,1500.0
2016-07-13 13:10:00,799.41,799.41,799.41,799.41,100.0,799.41,799.41,799.41,799.41,100.0
2016-07-13 13:20:00,799.26,799.26,798.91,799.06,600.0,799.26,799.26,798.91,799.06,600.0
2016-07-13 13:30:00,799.02,799.74,798.01,799.02,4435.0,799.02,799.74,798.01,799.02,4435.0
2016-07-13 13:40:00,799.07,799.31,799.06,799.31,1300.0,799.07,799.31,799.06,799.31,1300.0
2016-07-13 13:50:00,799.05,799.13,798.5,798.5,600.0,799.05,799.13,798.5,798.5,600.0
2016-07-13 14:00:00,798.64,800.22,798.64,799.71,4084.0,798.64,800.22,798.64,799.71,4084.0
2016-07-13 14:10:00,799.82,800.19,799.82,800.06,700.0,799.82,800.19,799.82,800.06,700.0
2016-07-13 14:20:00,799.76,799.9,799.06,799.55,1503.0,799.76,799.9,799.06,799.55,1503.0
2016-07-13 14:30:00,799.72,799.72,799.02,799.51,903.0,799.72,799.72,799.02,799.51,903.0
2016-07-13 14:40:00,799.73,800.61,799.7,800.36,876.0,799.73,800.61,799.7,800.36,876.0
2016-07-13 14:50:00,800.26,800.51,799.39,799.81,2600.0,800.26,800.51,799.39,799.81,2600.0
2016-07-13 15:00:00,799.93,800.99,799.93,800.66,2200.0,799.93,800.99,799.93,800.66,2200.0
2016-07-13 15:10:00,800.45,800.51,799.97,800.13,1701.0,800.45,800.51,799.97,800.13,1701.0
2016-07-13 15:20:00,800.04,800.39,799.74,799.74,2609.0,800.04,800.39,799.74,799.74,2609.0
2016-07-13 15:30:00,799.67,800.51,799.61,800.51,1700.0,799.67,800.51,799.61,800.51,1700.0
2016-07-13 15:40:00,800.81,802.7,800.72,802.17,6061.0,800.81,802.7,800.72,802.17,6061.0
2016-07-13 15:50:00,801.95,802.16,800.45,801.14,11342.0,801.95,802.16,800.45,801.14,11342.0
2016-07-14 09:30:00,806.29,807.89,802.0,802.0,3900.0,806.29,807.89,802.0,802.0,3900.0
2016-07-14 09:40:00,803.67,805.1,802.89,805.1,7896.0,803.67,805.1,802.89,805.1,7896.0
2016-07-14 09:50:00,804.51,805.87,803.38,803.42,2000.0,804.51,805.87,803.38,803.42,2000.0
2016-07-14 10:00:00,804.81,805.35,802.88,803.83,2655.0,804.81,805.35,802.88,803.83,2655.0
2016-07-14 10:10:00,804.15,805.33,803.0,803.7,3300.0,804.15,805.33,803.0,803.7,3300.0
2016-07-14 10:20:00,803.01,803.47,802.17,802.17,1100.0,803.01,803.47,802.17,802.17,1100.0
2016-07-14 10:30:00,802.09,803.34,802.09,802.45,1900.0,802.09,803.34,802.09,802.45,1900.0
2016-07-14 10:40:00,802.18,802.18,800.05,800.05,4355.0,802.18,802.18,800.05,800.05,4355.0
2016-07-14 10:50:00,800.13,800.9,798.3,798.91,2778.0,800.13,800.9,798.3,798.91,2778.0
2016-07-14 11:00:00,799.09,800.73,798.81,800.07,2409.0,799.09,800.73,798.81,800.07,2409.0
2016-07-14 11:10:00,800.42,800.95,800.31,800.76,2215.0,800.42,800.95,800.31,800.76,2215.0
2016-07-14 11:20:00,801.0,801.0,800.83,800.83,300.0,801.0,801.0,800.83,800.83,300.0
2016-07-14 11:30:00,800.41,801.64,800.19,800.99,700.0,800.41,801.64,800.19,800.99,700.0
2016-07-14 11:40:00,801.09,801.56,800.47,800.47,2300.0,801.09,801.56,800.47,800.47,2300.0
2016-07-14 11:50:00,801.17,801.39,800.31,801.35,844.0,801.17,801.39,800.31,801.35,844.0
2016-07-14 12:00:00,801.21,801.28,801.0,801.28,1005.0,801.21,801.28,801.0,801.28,1005.0
2016-07-14 12:10:00,801.56,801.66,800.53,800.91,2327.0,801.56,801.66,800.53,800.91,2327.0
2016-07-14 12:20:00,800.53,800.93,800.39,800.93,1000.0,800.53,800.93,800.39,800.93,1000.0
2016-07-14 12:30:00,801.46,802.94,801.46,802.11,1600.0,801.46,802.94,801.46,802.11,1600.0
2016-07-14 12:40:00,803.71,803.71,802.65,802.98,900.0,803.71,803.71,802.65,802.98,900.0
2016-07-14 12:50:00,803.28,804.05,803.28,804.05,868.0,803.28,804.05,803.28,804.05,868.0
2016-07-14 13:00:00,803.47,803.8,802.79,803.8,3530.0,803.47,803.8,802.79,803.8,3530.0
2016-07-14 13:10:00,803.48,803.48,803.09,803.09,400.0,803.48,803.48,803.09,803.09,400.0
2016-07-14 13:20:00,803.04,803.86,803.04,803.86,3265.0,803.04,803.86,803.04,803.86,3265.0
2016-07-14 13:30:00,803.75,804.38,803.49,803.69,3101.0,803.75,804.38,803.49,803.69,3101.0
2016-07-14 13:40:00,803.93,804.34,803.93,804.34,900.0,803.93,804.34,803.93,804.34,900.0
2016-07-14 13:50:00,804.0,804.2,803.75,804.06,600.0,804.0,804.2,803.75,804.06,600.0
2016-07-14 14:00:00,804.07,804.07,804.07,804.07,100.0,804.07,804.07,804.07,804.07,100.0
2016-07-14 14:10:00,804.38,805.35,804.38,805.11,1508.0,804.38,805.35,804.38,805.11,1508.0
2016-07-14 14:20:00,804.78,805.73,804.42,805.18,1100.0,804.78,805.73,804.42,805.18,1100.0
2016-07-14 14:30:00,805.04,805.11,804.45,805.05,519.0,805.04,805.11,804.45,805.05,519.0
2016-07-14 14:40:00,805.05,805.82,804.9,805.73,700.0,805.05,805.82,804.9,805.73,700.0
2016-07-14 14:50:00,805.32,805.93,805.22,805.93,603.0,805.32,805.93,805.22,805.93,603.0
2016-07-14 15:00:00,805.94,806.91,805.6,806.64,2500.0,805.94,806.91,805.6,806.64,2500.0
2016-07-14 15:10:00,807.59,807.66,806.56,806.6,4600.0,807.59,807.66,806.56,806.6,4600.0
2016-07-14 15:20:00,806.65,806.66,805.95,805.95,7900.0,806.65,806.66,805.95,805.95,7900.0
2016-07-14 15:30:00,805.91,806.45,805.56,805.57,3079.0,805.91,806.45,805.56,805.57,3079.0
2016-07-14 15:40:00,805.6,805.83,804.64,805.51,7764.0,805.6,805.83,804.64,805.51,7764.0
2016-07-14 15:50:00,805.5,806.11,804.55,804.66,8516.0,805.5,806.11,804.55,804.66,8516.0
2016-07-15 09:30:00,810.0,810.0,807.72,807.72,8909.0,810.0,810.0,807.72,807.72,8909.0
2016-07-15 09:40:00,808.82,809.03,807.39,807.9,3884.0,808.82,809.03,807.39,807.9,3884.0
2016-07-15 09:50:00,808.16,808.16,805.01,805.67,3300.0,808.16,808.16,805.01,805.67,3300.0
2016-07-15 10:00:00,805.77,805.83,805.02,805.27,3486.0,805.77,805.83,805.02,805.27,3486.0
2016-07-15 10:10:00,804.78,805.3,803.96,805.28,1600.0,804.78,805.3,803.96,805.28,1600.0
2016-07-15 10:20:00,804.1,804.1,803.8,803.8,700.0,804.1,804.1,803.8,803.8,700.0
2016-07-15 10:30:00,803.82,806.82,803.81,805.98,6500.0,803.82,806.82,803.81,805.98,6500.0
2016-07-15 10:40:00,805.99,806.79,805.37,806.79,2550.0,805.99,806.79,805.37,806.79,2550.0
2016-07-15 10:50:00,806.17,807.34,806.17,807.03,2091.0,806.17,807.34,806.17,807.03,2091.0
2016-07-15 11:00:00,806.99,807.9,806.88,806.99,1354.0,806.99,807.9,806.88,806.99,1354.0
2016-07-15 11:10:00,806.6,807.92,806.4,806.4,2400.0,806.6,807.92,806.4,806.4,2400.0
2016-07-15 11:20:00,806.66,807.36,806.17,807.01,1910.0,806.66,807.36,806.17,807.01,1910.0
2016-07-15 11:30:00,807.28,807.59,806.11,806.68,2200.0,807.28,807.59,806.11,806.68,2200.0
2016-07-15 11:40:00,806.13,806.6,805.78,805.78,2217.0,806.13,806.6,805.78,805.78,2217.0
2016-07-15 11:50:00,805.8,806.07,804.69,804.72,3200.0,805.8,806.07,804.69,804.72,3200.0
2016-07-15 12:00:00,805.22,805.4,804.79,805.07,500.0,805.22,805.4,804.79,805.07,500.0
2016-07-15 12:10:00,804.8,804.99,804.37,804.41,1218.0,804.8,804.99,804.37,804.41,1218.0
2016-07-15 12:20:00,804.63,804.95,804.16,804.27,1200.0,804.63,804.95,804.16,804.27,1200.0
2016-07-15 12:30:00,804.2,804.2,803.07,803.07,800.0,804.2,804.2,803.07,803.07,800.0
2016-07-15 12:40:00,802.89,803.31,802.19,802.61,3900.0,802.89,803.31,802.19,802.61,3900.0
2016-07-15 12:50:00,802.34,802.34,801.54,801.59,1700.0,802.34,802.34,801.54,801.59,1700.0
2016-07-15 13:00:00,801.82,801.89,800.2,800.44,4625.0,801.82,801.89,800.2,800.44,4625.0
2016-07-15 13:10:00,800.35,801.33,800.27,801.33,3100.0,800.35,801.33,800.27,801.33,3100.0
2016-07-15 13:20:00,801.25,801.25,801.25,801.25,100.0,801.25,801.25,801.25,801.25,100.0
2016-07-15 13:30:00,801.46,801.48,800.69,800.98,2900.0,801.46,801.48,800.69,800.98,2900.0
2016-07-15 13:40:00,801.13,801.46,800.52,800.52,2000.0,801.13,801.46,800.52,800.52,2000.0
2016-07-15 13:50:00,800.28,800.42,800.26,800.42,1100.0,800.28,800.42,800.26,800.42,1100.0
2016-07-15 14:00:00,800.28,800.48,800.03,800.33,808.0,800.28,800.48,800.03,800.33,808.0
2016-07-15 14:10:00,800.42,800.74,800.02,800.06,2365.0,800.42,800.74,800.02,800.06,2365.0
2016-07-15 14:20:00,800.25,800.25,799.2,799.2,1942.0,800.25,800.25,799.2,799.2,1942.0
2016-07-15 14:30:00,799.54,799.86,799.54,799.57,400.0,799.54,799.86,799.54,799.57,400.0
2016-07-15 14:40:00,799.51,800.0,799.06,799.57,1000.0,799.51,800.0,799.06,799.57,1000.0
2016-07-15 14:50:00,799.26,800.0,799.26,800.0,504.0,799.26,800.0,799.26,800.0,504.0
2016-07-15 15:00:00,799.57,800.11,798.97,799.59,4747.0,799.57,800.11,798.97,799.59,4747.0
2016-07-15 15:10:00,799.93,800.12,799.74,799.74,1800.0,799.93,800.12,799.74,799.74,1800.0
2016-07-15 15:20:00,799.71,800.75,799.63,800.35,4513.0,799.71,800.75,799.63,800.35,4513.0
2016-07-15 15:30:00,800.6,800.6,800.06,800.08,2838.0,800.6,800.6,800.06,800.08,2838.0
2016-07-15 15:40:00,799.82,799.86,799.04,799.08,5316.0,799.82,799.86,799.04,799.08,5316.0
2016-07-15 15:50:00,799.47,799.7,798.83,798.83,14882.0,799.47,799.7,798.83,798.83,14882.0
2016-07-18 09:30:00,800.9,803.46,800.12,801.28,3118.0,800.9,803.46,800.12,801.28,3118.0
2016-07-18 09:40:00,801.32,803.16,801.31,802.85,3700.0,801.32,803.16,801.31,802.85,3700.0
2016-07-18 09:50:00,802.64,802.64,801.2,802.62,1201.0,802.64,802.64,801.2,802.62,1201.0
2016-07-18 10:00:00,803.21,803.4,802.22,803.01,4195.0,803.21,803.4,802.22,803.01,4195.0
2016-07-18 10:10:00,803.16,803.98,801.67,801.67,2600.0,803.16,803.98,801.67,801.67,2600.0
2016-07-18 10:20:00,802.0,802.0,800.87,801.25,1658.0,802.0,802.0,800.87,801.25,1658.0
2016-07-18 10:30:00,801.0,801.34,799.53,800.38,7642.0,801.0,801.34,799.53,800.38,7642.0
2016-07-18 10:40:00,800.06,800.06,799.07,799.07,1000.0,800.06,800.06,799.07,799.07,1000.0
2016-07-18 10:50:00,799.38,799.96,798.21,798.78,3829.0,799.38,799.96,798.21,798.78,3829.0
2016-07-18 11:00:00,798.85,800.04,798.85,799.53,2788.0,798.85,800.04,798.85,799.53,2788.0
2016-07-18 11:10:00,799.4,799.4,798.17,798.25,4408.0,799.4,799.4,798.17,798.25,4408.0
2016-07-18 11:20:00,798.24,799.17,798.24,799.17,2600.0,798.24,799.17,798.24,799.17,2600.0
2016-07-18 11:30:00,799.78,799.78,798.01,798.03,2554.0,799.78,799.78,798.01,798.03,2554.0
2016-07-18 11:40:00,798.04,798.04,797.19,797.86,4156.0,798.04,798.04,797.19,797.86,4156.0
2016-07-18 11:50:00,797.38,798.69,797.38,797.98,2300.0,797.38,798.69,797.38,797.98,2300.0
2016-07-18 12:00:00,798.19,798.36,797.91,798.13,2499.0,798.19,798.36,797.91,798.13,2499.0
2016-07-18 12:10:00,798.12,798.61,797.88,798.46,2200.0,798.12,798.61,797.88,798.46,2200.0
2016-07-18 12:20:00,797.88,798.4,797.02,797.02,4903.0,797.88,798.4,797.02,797.02,4903.0
2016-07-18 12:30:00,797.55,797.55,796.53,796.87,1200.0,797.55,797.55,796.53,796.87,1200.0
2016-07-18 12:40:00,796.89,797.24,796.54,796.94,600.0,796.89,797.24,796.54,796.94,600.0
2016-07-18 12:50:00,796.67,797.0,795.34,795.34,7838.0,796.67,797.0,795.34,795.34,7838.0
2016-07-18 13:00:00,796.22,796.22,795.56,795.7,3503.0,796.22,796.22,795.56,795.7,3503.0
2016-07-18 13:10:00,796.13,796.44,793.72,793.72,8806.0,796.13,796.44,793.72,793.72,8806.0
2016-07-18 13:20:00,793.96,795.34,793.63,795.07,3022.0,793.96,795.34,793.63,795.07,3022.0
2016-07-18 13:30:00,795.82,796.21,795.16,795.99,5800.0,795.82,796.21,795.16,795.99,5800.0
2016-07-18 13:40:00,796.18,796.23,795.89,796.23,1620.0,796.18,796.23,795.89,796.23,1620.0
2016-07-18 13:50:00,795.7,796.6,795.68,796.15,11431.0,795.7,796.6,795.68,796.15,11431.0
2016-07-18 14:00:00,796.07,796.33,795.73,796.14,5100.0,796.07,796.33,795.73,796.14,5100.0
2016-07-18 14:10:00,796.1,796.2,795.62,795.62,4618.0,796.1,796.2,795.62,795.62,4618.0
2016-07-18 14:20:00,795.84,796.53,795.66,796.53,2754.0,795.84,796.53,795.66,796.53,2754.0
2016-07-18 14:30:00,796.84,797.2,796.46,796.7,6508.0,796.84,797.2,796.46,796.7,6508.0
2016-07-18 14:40:00,796.62,796.62,796.3,796.3,1365.0,796.62,796.62,796.3,796.3,1365.0
2016-07-18 14:50:00,796.32,796.48,795.75,795.88,3111.0,796.32,796.48,795.75,795.88,3111.0
2016-07-18 15:00:00,795.56,795.75,795.18,795.21,2000.0,795.56,795.75,795.18,795.21,2000.0
2016-07-18 15:10:00,795.45,796.89,795.28,796.34,9245.0,795.45,796.89,795.28,796.34,9245.0
2016-07-18 15:20:00,796.34,796.34,795.67,796.25,2189.0,796.34,796.34,795.67,796.25,2189.0
2016-07-18 15:30:00,796.48,796.94,795.79,796.66,4400.0,796.48,796.94,795.79,796.66,4400.0
2016-07-18 15:40:00,797.18,798.21,796.7,798.21,4004.0,797.18,798.21,796.7,798.21,4004.0
2016-07-18 15:50:00,797.73,797.79,796.32,796.4,10868.0,797.73,797.79,796.32,796.4,10868.0
2016-07-19 09:30:00,789.08,790.76,785.88,785.88,22724.0,789.08,790.76,785.88,785.88,22724.0
2016-07-19 09:40:00,785.18,786.3,782.3,783.77,13670.0,785.18,786.3,782.3,783.77,13670.0
2016-07-19 09:50:00,783.98,788.38,783.98,788.38,10299.0,783.98,788.38,783.98,788.38,10299.0
2016-07-19 10:00:00,787.89,788.25,786.09,786.09,6370.0,787.89,788.25,786.09,786.09,6370.0
2016-07-19 10:10:00,785.92,787.72,785.21,786.5,8263.0,785.92,787.72,785.21,786.5,8263.0
2016-07-19 10:20:00,786.96,790.6,786.96,790.6,4800.0,786.96,790.6,786.96,790.6,4800.0
2016-07-19 10:30:00,790.67,792.72,790.35,792.72,10503.0,790.67,792.72,790.35,792.72,10503.0
2016-07-19 10:40:00,792.38,792.81,791.68,792.5,6495.0,792.38,792.81,791.68,792.5,6495.0
2016-07-19 10:50:00,792.48,793.95,792.4,793.95,2700.0,792.48,793.95,792.4,793.95,2700.0
2016-07-19 11:00:00,793.57,795.44,793.57,795.41,4853.0,793.57,795.44,793.57,795.41,4853.0
2016-07-19 11:10:00,795.07,799.36,794.81,799.3,3772.0,795.07,799.36,794.81,799.3,3772.0
2016-07-19 11:20:00,799.37,799.9,798.14,798.62,5206.0,799.37,799.9,798.14,798.62,5206.0
2016-07-19 11:30:00,798.14,799.04,796.24,796.24,5930.0,798.14,799.04,796.24,796.24,5930.0
2016-07-19 11:40:00,795.96,796.19,794.67,795.13,4149.0,795.96,796.19,794.67,795.13,4149.0
2016-07-19 11:50:00,795.3,796.31,794.89,795.55,3898.0,795.3,796.31,794.89,795.55,3898.0
2016-07-19 12:00:00,795.71,796.98,795.4,796.54,3515.0,795.71,796.98,795.4,796.54,3515.0
2016-07-19 12:10:00,796.49,797.44,796.49,797.36,2200.0,796.49,797.44,796.49,797.36,2200.0
2016-07-19 12:20:00,797.0,797.48,796.32,796.56,2033.0,797.0,797.48,796.32,796.56,2033.0
2016-07-19 12:30:00,796.69,797.25,796.09,796.93,2613.0,796.69,797.25,796.09,796.93,2613.0
2016-07-19 12:40:00,796.68,796.87,795.97,796.55,1300.0,796.68,796.87,795.97,796.55,1300.0
2016-07-19 12:50:00,796.55,797.33,796.55,797.27,7393.0,796.55,797.33,796.55,797.27,7393.0
2016-07-19 13:00:00,797.05,797.9,797.05,797.2,2881.0,797.05,797.9,797.05,797.2,2881.0
2016-07-19 13:10:00,797.19,797.61,795.97,795.97,2165.0,797.19,797.61,795.97,795.97,2165.0
2016-07-19 13:20:00,796.79,796.79,795.33,795.98,1600.0,796.79,796.79,795.33,795.98,1600.0
2016-07-19 13:30:00,795.57,795.81,795.03,795.04,2345.0,795.57,795.81,795.03,795.04,2345.0
2016-07-19 13:40:00,795.29,795.33,795.29,795.33,532.0,795.29,795.33,795.29,795.33,532.0
2016-07-19 13:50:00,794.89,795.77,794.89,795.29,3050.0,794.89,795.77,794.89,795.29,3050.0
2016-07-19 14:00:00,795.12,795.44,794.56,794.56,2200.0,795.12,795.44,794.56,794.56,2200.0
2016-07-19 14:10:00,794.53,795.31,794.22,794.67,1070.0,794.53,795.31,794.22,794.67,1070.0
2016-07-19 14:20:00,794.93,795.47,794.93,795.05,1400.0,794.93,795.47,794.93,795.05,1400.0
2016-07-19 14:30:00,794.87,795.03,794.66,795.03,1100.0,794.87,795.03,794.66,795.03,1100.0
2016-07-19 14:40:00,795.1,795.1,795.1,795.1,100.0,795.1,795.1,795.1,795.1,100.0
2016-07-19 14:50:00,795.22,795.48,794.79,794.79,2101.0,795.22,795.48,794.79,794.79,2101.0
2016-07-19 15:00:00,794.79,795.24,794.78,795.04,800.0,794.79,795.24,794.78,795.04,800.0
2016-07-19 15:10:00,794.82,796.14,794.82,796.14,1478.0,794.82,796.14,794.82,796.14,1478.0
2016-07-19 15:20:00,796.1,796.1,795.67,795.99,1600.0,796.1,796.1,795.67,795.99,1600.0
2016-07-19 15:30:00,795.91,796.48,795.59,796.48,1500.0,795.91,796.48,795.59,796.48,1500.0
2016-07-19 15:40:00,796.52,796.66,795.82,796.19,3900.0,796.52,796.66,795.82,796.19,3900.0
2016-07-19 15:50:00,796.32,796.42,795.44,796.16,8279.0,796.32,796.42,795.44,796.16,8279.0
2016-07-20 09:30:00,796.87,800.0,796.87,798.24,6537.0,796.87,800.0,796.87,798.24,6537.0
2016-07-20 09:40:00,796.88,798.42,796.88,798.42,1040.0,796.88,798.42,796.88,798.42,1040.0
2016-07-20 09:50:00,798.32,800.81,798.32,800.81,1853.0,798.32,800.81,798.32,800.81,1853.0
2016-07-20 10:00:00,800.0,800.25,799.5,799.98,1455.0,800.0,800.25,799.5,799.98,1455.0
2016-07-20 10:10:00,799.11,800.51,798.61,800.2,10223.0,799.11,800.51,798.61,800.2,10223.0
2016-07-20 10:20:00,800.0,800.0,799.58,799.62,1900.0,800.0,800.0,799.58,799.62,1900.0
2016-07-20 10:30:00,799.43,800.45,799.19,799.99,6531.0,799.43,800.45,799.19,799.99,6531.0
2016-07-20 10:40:00,800.24,800.26,799.66,799.66,1200.0,800.24,800.26,799.66,799.66,1200.0
2016-07-20 10:50:00,799.69,799.69,798.53,799.5,1852.0,799.69,799.69,798.53,799.5,1852.0
2016-07-20 11:00:00,798.45,798.66,798.24,798.64,3270.0,798.45,798.66,798.24,798.64,3270.0
2016-07-20 11:10:00,798.55,799.94,798.48,799.63,4000.0,798.55,799.94,798.48,799.63,4000.0
2016-07-20 11:20:00,800.21,800.21,799.22,799.53,1073.0,800.21,800.21,799.22,799.53,1073.0
2016-07-20 11:30:00,800.13,800.44,799.64,800.27,1068.0,800.13,800.44,799.64,800.27,1068.0
2016-07-20 11:40:00,799.73,800.16,799.57,799.95,3243.0,799.73,800.16,799.57,799.95,3243.0
2016-07-20 11:50:00,800.01,800.6,799.49,800.26,1500.0,800.01,800.6,799.49,800.26,1500.0
2016-07-20 12:00:00,800.0,800.0,799.56,799.59,1500.0,800.0,800.0,799.56,799.59,1500.0
2016-07-20 12:10:00,799.96,800.36,799.96,800.26,1540.0,799.96,800.36,799.96,800.26,1540.0
2016-07-20 12:20:00,800.43,801.0,800.33,801.0,6300.0,800.43,801.0,800.33,801.0,6300.0
2016-07-20 12:30:00,801.0,801.0,800.08,800.08,2507.0,801.0,801.0,800.08,800.08,2507.0
2016-07-20 12:40:00,800.76,800.76,800.1,800.56,3738.0,800.76,800.76,800.1,800.56,3738.0
2016-07-20 12:50:00,800.4,800.4,800.06,800.12,400.0,800.4,800.4,800.06,800.12,400.0
2016-07-20 13:00:00,800.09,800.1,799.72,799.74,1370.0,800.09,800.1,799.72,799.74,1370.0
2016-07-20 13:10:00,800.03,800.13,799.08,799.45,1845.0,800.03,800.13,799.08,799.45,1845.0
2016-07-20 13:20:00,799.53,799.75,799.46,799.75,300.0,799.53,799.75,799.46,799.75,300.0
2016-07-20 13:30:00,799.15,800.21,798.95,798.96,2467.0,799.15,800.21,798.95,798.96,2467.0
2016-07-20 13:40:00,799.0,799.31,798.71,799.05,1959.0,799.0,799.31,798.71,799.05,1959.0
2016-07-20 13:50:00,799.56,799.56,798.3,798.78,2658.0,799.56,799.56,798.3,798.78,2658.0
2016-07-20 14:00:00,798.84,798.95,797.78,798.39,1200.0,798.84,798.95,797.78,798.39,1200.0
2016-07-20 14:10:00,798.26,798.75,797.88,798.68,2887.0,798.26,798.75,797.88,798.68,2887.0
2016-07-20 14:20:00,798.16,798.63,798.1,798.3,900.0,798.16,798.63,798.1,798.3,900.0
2016-07-20 14:30:00,798.6,798.62,798.1,798.2,804.0,798.6,798.62,798.1,798.2,804.0
2016-07-20 14:40:00,798.1,798.1,796.97,796.97,1400.0,798.1,798.1,796.97,796.97,1400.0
2016-07-20 14:50:00,796.7,797.77,796.47,796.81,5887.0,796.7,797.77,796.47,796.81,5887.0
2016-07-20 15:00:00,797.04,797.76,796.6,797.75,2602.0,797.04,797.76,796.6,797.75,2602.0
2016-07-20 15:10:00,797.94,798.01,797.32,797.67,2700.0,797.94,798.01,797.32,797.67,2700.0
2016-07-20 15:20:00,797.5,798.09,797.1,798.09,1400.0,797.5,798.09,797.1,798.09,1400.0
2016-07-20 15:30:00,797.85,798.19,797.57,798.18,1900.0,797.85,798.19,797.57,798.18,1900.0
2016-07-20 15:40:00,798.31,799.26,797.72,799.13,5200.0,798.31,799.26,797.72,799.13,5200.0
2016-07-20 15:50:00,799.31,800.16,798.88,799.99,34955.0,799.31,800.16,798.88,799.99,34955.0
2016-07-21 09:30:00,798.89,799.46,796.49,797.47,1496.0,798.89,799.46,796.49,797.47,1496.0
2016-07-21 09:40:00,798.97,798.97,798.14,798.25,400.0,798.97,798.97,798.14,798.25,400.0
2016-07-21 09:50:00,798.0,798.0,796.79,797.45,1100.0,798.0,798.0,796.79,797.45,1100.0
2016-07-21 10:00:00,797.51,798.22,795.83,797.94,4477.0,797.51,798.22,795.83,797.94,4477.0
2016-07-21 10:10:00,798.0,798.17,797.45,798.17,500.0,798.0,798.17,797.45,798.17,500.0
2016-07-21 10:20:00,797.3,798.0,797.29,798.0,200.0,797.3,798.0,797.29,798.0,200.0
2016-07-21 10:30:00,797.21,797.38,797.0,797.3,1600.0,797.21,797.38,797.0,797.3,1600.0
2016-07-21 10:40:00,797.05,797.09,796.19,796.59,3404.0,797.05,797.09,796.19,796.59,3404.0
2016-07-21 10:50:00,797.0,797.2,796.2,796.2,1000.0,797.0,797.2,796.2,796.2,1000.0
2016-07-21 11:00:00,796.2,796.2,796.2,796.2,0.0,796.2,796.2,796.2,796.2,0.0
2016-07-21 11:10:00,796.62,796.89,796.38,796.38,1624.0,796.62,796.89,796.38,796.38,1624.0
2016-07-21 11:20:00,796.78,796.78,795.56,796.47,2100.0,796.78,796.78,795.56,796.47,2100.0
2016-07-21 11:30:00,796.47,796.84,796.14,796.83,1900.0,796.47,796.84,796.14,796.83,1900.0
2016-07-21 11:40:00,796.43,796.54,795.46,796.18,1692.0,796.43,796.54,795.46,796.18,1692.0
2016-07-21 11:50:00,795.97,796.31,795.97,796.31,600.0,795.97,796.31,795.97,796.31,600.0
2016-07-21 12:00:00,796.21,796.71,795.96,796.27,3295.0,796.21,796.71,795.96,796.27,3295.0
2016-07-21 12:10:00,796.11,796.17,795.85,795.96,1300.0,796.11,796.17,795.85,795.96,1300.0
2016-07-21 12:20:00,795.4,795.51,795.4,795.51,200.0,795.4,795.51,795.4,795.51,200.0
2016-07-21 12:30:00,795.72,795.87,795.5,795.67,577.0,795.72,795.87,795.5,795.67,577.0
2016-07-21 12:40:00,795.74,795.99,795.21,795.57,1400.0,795.74,795.99,795.21,795.57,1400.0
2016-07-21 12:50:00,795.12,795.12,794.72,794.72,600.0,795.12,795.12,794.72,794.72,600.0
2016-07-21 13:00:00,795.05,795.87,794.55,795.26,2500.0,795.05,795.87,794.55,795.26,2500.0
2016-07-21 13:10:00,795.15,795.39,794.85,795.39,1100.0,795.15,795.39,794.85,795.39,1100.0
2016-07-21 13:20:00,795.35,795.35,794.99,795.0,300.0,795.35,795.35,794.99,795.0,300.0
2016-07-21 13:30:00,795.31,795.31,795.06,795.07,300.0,795.31,795.31,795.06,795.07,300.0
2016-07-21 13:40:00,794.78,795.07,794.12,794.17,1300.0,794.78,795.07,794.12,794.17,1300.0
2016-07-21 13:50:00,794.14,794.14,792.98,793.2,1600.0,794.14,794.14,792.98,793.2,1600.0
2016-07-21 14:00:00,792.64,792.65,792.01,792.01,600.0,792.64,792.65,792.01,792.01,600.0
2016-07-21 14:10:00,792.01,792.61,791.13,791.71,2166.0,792.01,792.61,791.13,791.71,2166.0
2016-07-21 14:20:00,791.72,792.36,791.72,792.3,2376.0,791.72,792.36,791.72,792.3,2376.0
2016-07-21 14:30:00,792.36,792.41,791.85,791.85,1429.0,792.36,792.41,791.85,791.85,1429.0
2016-07-21 14:40:00,791.65,792.02,791.33,792.02,2100.0,791.65,792.02,791.33,792.02,2100.0
2016-07-21 14:50:00,791.65,792.29,791.65,792.25,800.0,791.65,792.29,791.65,792.25,800.0
2016-07-21 15:00:00,791.64,791.64,790.39,790.39,1000.0,791.64,791.64,790.39,790.39,1000.0
2016-07-21 15:10:00,790.33,790.33,790.33,790.33,100.0,790.33,790.33,790.33,790.33,100.0
2016-07-21 15:20:00,790.81,791.46,790.51,791.46,2300.0,790.81,791.46,790.51,791.46,2300.0
2016-07-21 15:30:00,791.79,792.14,791.53,791.74,2700.0,791.79,792.14,791.53,791.74,2700.0
2016-07-21 15:40:00,791.54,792.89,791.54,792.83,3500.0,791.54,792.89,791.54,792.83,3500.0
2016-07-21 15:50:00,793.32,793.38,792.46,792.46,5022.0,793.32,793.38,792.46,792.46,5022.0
2016-07-22 09:30:00,796.41,796.41,793.52,793.52,1745.0,796.41,796.41,793.52,793.52,1745.0
2016-07-22 09:40:00,793.28,793.28,790.96,792.03,1601.0,793.28,793.28,790.96,792.03,1601.0
2016-07-22 09:50:00,791.98,793.25,791.98,792.71,836.0,791.98,793.25,791.98,792.71,836.0
2016-07-22 10:00:00,792.97,792.99,792.3,792.3,1500.0,792.97,792.99,792.3,792.3,1500.0
2016-07-22 10:10:00,792.61,794.21,792.33,793.71,2305.0,792.61,794.21,792.33,793.71,2305.0
2016-07-22 10:20:00,793.66,793.66,792.72,792.73,200.0,793.66,793.66,792.72,792.73,200.0
2016-07-22 10:30:00,793.37,795.02,793.37,795.02,1100.0,793.37,795.02,793.37,795.02,1100.0
2016-07-22 10:40:00,795.02,795.02,795.02,795.02,0.0,795.02,795.02,795.02,795.02,0.0
2016-07-22 10:50:00,794.41,795.26,794.4,795.26,200.0,794.41,795.26,794.4,795.26,200.0
2016-07-22 11:00:00,794.93,795.23,794.22,794.45,4013.0,794.93,795.23,794.22,794.45,4013.0
2016-07-22 11:10:00,793.97,794.15,793.64,793.64,2200.0,793.97,794.15,793.64,793.64,2200.0
2016-07-22 11:20:00,793.79,793.79,792.44,792.5,5000.0,793.79,793.79,792.44,792.5,5000.0
2016-07-22 11:30:00,792.12,792.78,792.09,792.31,3750.0,792.12,792.78,792.09,792.31,3750.0
2016-07-22 11:40:00,792.44,792.74,792.09,792.74,3300.0,792.44,792.74,792.09,792.74,3300.0
2016-07-22 11:50:00,792.51,794.27,792.51,793.93,2385.0,792.51,794.27,792.51,793.93,2385.0
2016-07-22 12:00:00,793.55,793.56,793.55,793.55,143.0,793.55,793.56,793.55,793.55,143.0
2016-07-22 12:10:00,792.94,792.94,792.94,792.94,100.0,792.94,792.94,792.94,792.94,100.0
2016-07-22 12:20:00,792.97,794.6,792.97,794.6,2020.0,792.97,794.6,792.97,794.6,2020.0
2016-07-22 12:30:00,794.68,794.68,794.65,794.65,200.0,794.68,794.68,794.65,794.65,200.0
2016-07-22 12:40:00,795.03,795.03,794.26,794.26,400.0,795.03,795.03,794.26,794.26,400.0
2016-07-22 12:50:00,794.51,794.95,794.36,794.75,500.0,794.51,794.95,794.36,794.75,500.0
2016-07-22 13:00:00,794.99,795.02,794.57,795.02,500.0,794.99,795.02,794.57,795.02,500.0
2016-07-22 13:10:00,795.03,795.38,795.03,795.05,800.0,795.03,795.38,795.03,795.05,800.0
2016-07-22 13:20:00,795.46,795.54,795.03,795.54,829.0,795.46,795.54,795.03,795.54,829.0
2016-07-22 13:30:00,795.81,796.66,795.8,796.01,1000.0,795.81,796.66,795.8,796.01,1000.0
2016-07-22 13:40:00,796.06,796.79,796.06,796.69,500.0,796.06,796.79,796.06,796.69,500.0
2016-07-22 13:50:00,796.87,796.87,795.94,796.35,2000.0,796.87,796.87,795.94,796.35,2000.0
2016-07-22 14:00:00,796.63,796.63,796.27,796.61,400.0,796.63,796.63,796.27,796.61,400.0
2016-07-22 14:10:00,796.33,796.33,795.74,795.84,600.0,796.33,796.33,795.74,795.84,600.0
2016-07-22 14:20:00,795.64,795.76,795.56,795.56,400.0,795.64,795.76,795.56,795.56,400.0
2016-07-22 14:30:00,795.54,795.55,795.53,795.55,600.0,795.54,795.55,795.53,795.55,600.0
2016-07-22 14:40:00,795.18,795.18,794.89,794.91,675.0,795.18,795.18,794.89,794.91,675.0
2016-07-22 14:50:00,795.74,795.74,795.07,795.66,700.0,795.74,795.74,795.07,795.66,700.0
2016-07-22 15:00:00,795.45,795.95,795.44,795.85,980.0,795.45,795.95,795.44,795.85,980.0
2016-07-22 15:10:00,796.0,796.25,795.95,796.25,900.0,796.0,796.25,795.95,796.25,900.0
2016-07-22 15:20:00,796.14,796.66,796.03,796.05,1650.0,796.14,796.66,796.03,796.05,1650.0
2016-07-22 15:30:00,795.9,795.9,794.87,795.09,2000.0,795.9,795.9,794.87,795.09,2000.0
2016-07-22 15:40:00,795.05,795.5,794.46,794.82,4175.0,795.05,795.5,794.46,794.82,4175.0
2016-07-22 15:50:00,794.53,794.53,793.58,793.88,10218.0,794.53,794.53,793.58,793.88,10218.0
2016-07-25 09:30:00,796.92,796.92,794.59,794.76,3077.0,796.92,796.92,794.59,794.76,3077.0
2016-07-25 09:40:00,796.06,797.6,796.01,796.03,3038.0,796.06,797.6,796.01,796.03,3038.0
2016-07-25 09:50:00,796.01,797.77,795.19,797.41,3430.0,796.01,797.77,795.19,797.41,3430.0
2016-07-25 10:00:00,797.56,798.45,797.38,797.38,3859.0,797.56,798.45,797.38,797.38,3859.0
2016-07-25 10:10:00,796.2,797.09,795.97,796.89,2700.0,796.2,797.09,795.97,796.89,2700.0
2016-07-25 10:20:00,796.89,796.89,796.89,796.89,0.0,796.89,796.89,796.89,796.89,0.0
2016-07-25 10:30:00,797.6,797.85,797.54,797.57,1084.0,797.6,797.85,797.54,797.57,1084.0
2016-07-25 10:40:00,797.65,797.96,797.3,797.81,1300.0,797.65,797.96,797.3,797.81,1300.0
2016-07-25 10:50:00,797.9,798.6,797.9,798.6,487.0,797.9,798.6,797.9,798.6,487.0
2016-07-25 11:00:00,798.89,798.89,797.32,797.33,1300.0,798.89,798.89,797.32,797.33,1300.0
2016-07-25 11:10:00,797.01,797.71,797.01,797.65,951.0,797.01,797.71,797.01,797.65,951.0
2016-07-25 11:20:00,797.67,797.67,797.67,797.67,100.0,797.67,797.67,797.67,797.67,100.0
2016-07-25 11:30:00,797.21,797.89,797.21,797.89,200.0,797.21,797.89,797.21,797.89,200.0
2016-07-25 11:40:00,797.42,797.86,797.42,797.86,904.0,797.42,797.86,797.42,797.86,904.0
2016-07-25 11:50:00,797.3,797.3,796.76,796.76,1070.0,797.3,797.3,796.76,796.76,1070.0
2016-07-25 12:00:00,797.17,797.17,797.17,797.17,100.0,797.17,797.17,797.17,797.17,100.0
2016-07-25 12:10:00,797.06,797.06,795.91,795.91,1506.0,797.06,797.06,795.91,795.91,1506.0
2016-07-25 12:20:00,795.78,796.55,795.78,796.55,755.0,795.78,796.55,795.78,796.55,755.0
2016-07-25 12:30:00,796.12,796.53,796.12,796.53,500.0,796.12,796.53,796.12,796.53,500.0
2016-07-25 12:40:00,797.34,797.34,797.34,797.34,128.0,797.34,797.34,797.34,797.34,128.0
2016-07-25 12:50:00,797.34,797.34,797.34,797.34,0.0,797.34,797.34,797.34,797.34,0.0
2016-07-25 13:00:00,797.75,797.75,796.78,796.8,1505.0,797.75,797.75,796.78,796.8,1505.0
2016-07-25 13:10:00,797.09,797.44,797.08,797.44,400.0,797.09,797.44,797.08,797.44,400.0
2016-07-25 13:20:00,797.75,798.0,797.6,798.0,700.0,797.75,798.0,797.6,798.0,700.0
2016-07-25 13:30:00,798.09,798.09,797.88,797.88,200.0,798.09,798.09,797.88,797.88,200.0
2016-07-25 13:40:00,797.79,798.17,797.65,797.96,2600.0,797.79,798.17,797.65,797.96,2600.0
2016-07-25 13:50:00,797.96,797.96,797.96,797.96,0.0,797.96,797.96,797.96,797.96,0.0
2016-07-25 14:00:00,797.51,798.35,797.51,798.35,900.0,797.51,798.35,797.51,798.35,900.0
2016-07-25 14:10:00,798.63,798.65,798.29,798.29,1400.0,798.63,798.65,798.29,798.29,1400.0
2016-07-25 14:20:00,798.22,798.63,798.02,798.51,1300.0,798.22,798.63,798.02,798.51,1300.0
2016-07-25 14:30:00,798.53,798.68,798.02,798.02,2500.0,798.53,798.68,798.02,798.02,2500.0
2016-07-25 14:40:00,798.0,798.0,797.99,798.0,500.0,798.0,798.0,797.99,798.0,500.0
2016-07-25 14:50:00,798.15,798.15,797.49,797.8,1300.0,798.15,798.15,797.49,797.8,1300.0
2016-07-25 15:00:00,797.49,798.4,797.38,797.48,1317.0,797.49,798.4,797.38,797.48,1317.0
2016-07-25 15:10:00,797.44,797.75,797.36,797.75,800.0,797.44,797.75,797.36,797.75,800.0
2016-07-25 15:20:00,797.97,798.02,797.59,797.61,2100.0,797.97,798.02,797.59,797.61,2100.0
2016-07-25 15:30:00,797.63,798.25,797.5,798.25,4721.0,797.63,798.25,797.5,798.25,4721.0
2016-07-25 15:40:00,797.85,798.96,797.82,798.61,7711.0,797.85,798.96,797.82,798.61,7711.0
2016-07-25 15:50:00,798.78,798.95,798.12,798.87,19506.0,798.78,798.95,798.12,798.87,19506.0
2016-07-26 09:30:00,794.59,802.67,794.59,802.65,7385.0,794.59,802.67,794.59,802.65,7385.0
2016-07-26 09:40:00,802.67,805.56,802.6,804.19,9517.0,802.67,805.56,802.6,804.19,9517.0
2016-07-26 09:50:00,804.15,804.56,801.72,801.72,8360.0,804.15,804.56,801.72,801.72,8360.0
2016-07-26 10:00:00,801.46,802.34,801.46,801.84,2223.0,801.46,802.34,801.46,801.84,2223.0
2016-07-26 10:10:00,802.1,803.0,801.98,802.75,3808.0,802.1,803.0,801.98,802.75,3808.0
2016-07-26 10:20:00,802.97,802.97,802.3,802.62,3613.0,802.97,802.97,802.3,802.62,3613.0
2016-07-26 10:30:00,802.4,802.88,801.48,801.48,5297.0,802.4,802.88,801.48,801.48,5297.0
2016-07-26 10:40:00,801.94,802.25,801.48,801.48,625.0,801.94,802.25,801.48,801.48,625.0
2016-07-26 10:50:00,801.33,801.33,798.6,799.2,2400.0,801.33,801.33,798.6,799.2,2400.0
2016-07-26 11:00:00,798.55,799.27,798.48,799.27,2720.0,798.55,799.27,798.48,799.27,2720.0
2016-07-26 11:10:00,799.18,799.38,798.5,798.5,1300.0,799.18,799.38,798.5,798.5,1300.0
2016-07-26 11:20:00,798.03,799.76,798.03,799.76,800.0,798.03,799.76,798.03,799.76,800.0
2016-07-26 11:30:00,799.38,800.26,799.33,799.84,12168.0,799.38,800.26,799.33,799.84,12168.0
2016-07-26 11:40:00,800.25,800.25,798.36,799.11,3467.0,800.25,800.25,798.36,799.11,3467.0
2016-07-26 11:50:00,798.97,800.34,798.97,800.13,1300.0,798.97,800.34,798.97,800.13,1300.0
2016-07-26 12:00:00,800.17,800.47,799.97,800.13,5100.0,800.17,800.47,799.97,800.13,5100.0
2016-07-26 12:10:00,799.77,800.74,799.77,800.47,3700.0,799.77,800.74,799.77,800.47,3700.0
2016-07-26 12:20:00,801.06,801.69,800.97,801.19,600.0,801.06,801.69,800.97,801.19,600.0
2016-07-26 12:30:00,801.94,801.94,801.5,801.54,1547.0,801.94,801.94,801.5,801.54,1547.0
2016-07-26 12:40:00,801.58,802.4,801.58,802.18,1100.0,801.58,802.4,801.58,802.18,1100.0
2016-07-26 12:50:00,801.78,802.52,801.22,801.22,900.0,801.78,802.52,801.22,801.22,900.0
2016-07-26 13:00:00,801.74,801.74,801.74,801.74,200.0,801.74,801.74,801.74,801.74,200.0
2016-07-26 13:10:00,801.34,801.53,801.05,801.32,2700.0,801.34,801.53,801.05,801.32,2700.0
2016-07-26 13:20:00,801.3,801.3,800.24,800.5,1044.0,801.3,801.3,800.24,800.5,1044.0
2016-07-26 13:30:00,800.39,800.39,800.0,800.0,945.0,800.39,800.39,800.0,800.0,945.0
2016-07-26 13:40:00,800.0,800.29,799.61,800.12,3681.0,800.0,800.29,799.61,800.12,3681.0
2016-07-26 13:50:00,800.19,800.19,799.79,799.89,700.0,800.19,800.19,799.79,799.89,700.0
2016-07-26 14:00:00,800.05,800.29,799.36,799.84,2240.0,800.05,800.29,799.36,799.84,2240.0
2016-07-26 14:10:00,799.38,799.51,798.63,799.34,1868.0,799.38,799.51,798.63,799.34,1868.0
2016-07-26 14:20:00,800.0,800.44,799.99,800.0,1000.0,800.0,800.44,799.99,800.0,1000.0
2016-07-26 14:30:00,799.68,799.89,799.48,799.48,543.0,799.68,799.89,799.48,799.48,543.0
2016-07-26 14:40:00,799.53,800.21,799.53,799.69,1400.0,799.53,800.21,799.53,799.69,1400.0
2016-07-26 14:50:00,800.0,800.65,800.0,800.02,2350.0,800.0,800.65,800.0,800.02,2350.0
2016-07-26 15:00:00,800.03,800.77,799.86,800.33,5175.0,800.03,800.77,799.86,800.33,5175.0
2016-07-26 15:10:00,800.47,800.47,799.11,799.64,1000.0,800.47,800.47,799.11,799.64,1000.0
2016-07-26 15:20:00,799.44,800.99,799.44,800.99,2814.0,799.44,800.99,799.44,800.99,2814.0
2016-07-26 15:30:00,800.87,801.07,800.46,801.04,3758.0,800.87,801.07,800.46,801.04,3758.0
2016-07-26 15:40:00,801.0,801.01,800.33,800.89,4021.0,801.0,801.01,800.33,800.89,4021.0
2016-07-26 15:50:00,800.62,801.0,799.97,800.55,9035.0,800.62,801.0,799.97,800.55,9035.0
2016-07-27 09:30:00,802.5,802.92,800.06,800.74,1562.0,802.5,802.92,800.06,800.74,1562.0
2016-07-27 09:40:00,801.46,801.46,798.11,798.11,2299.0,801.46,801.46,798.11,798.11,2299.0
2016-07-27 09:50:00,798.58,800.57,798.58,800.09,900.0,798.58,800.57,798.58,800.09,900.0
2016-07-27 10:00:00,799.95,799.95,798.3,798.65,1180.0,799.95,799.95,798.3,798.65,1180.0
2016-07-27 10:10:00,798.48,798.74,796.65,797.63,1980.0,798.48,798.74,796.65,797.63,1980.0
2016-07-27 10:20:00,797.03,797.07,797.03,797.07,200.0,797.03,797.07,797.03,797.07,200.0
2016-07-27 10:30:00,797.16,798.18,796.38,798.18,3968.0,797.16,798.18,796.38,798.18,3968.0
2016-07-27 10:40:00,796.45,797.47,795.91,796.32,1500.0,796.45,797.47,795.91,796.32,1500.0
2016-07-27 10:50:00,796.82,796.82,795.64,795.65,4117.0,796.82,796.82,795.64,795.65,4117.0
2016-07-27 11:00:00,795.5,795.51,794.41,794.41,1400.0,795.5,795.51,794.41,794.41,1400.0
2016-07-27 11:10:00,794.0,795.21,793.5,794.17,2400.0,794.0,795.21,793.5,794.17,2400.0
2016-07-27 11:20:00,794.73,797.0,794.24,797.0,7171.0,794.73,797.0,794.24,797.0,7171.0
2016-07-27 11:30:00,796.69,797.0,795.47,795.59,3800.0,796.69,797.0,795.47,795.59,3800.0
2016-07-27 11:40:00,795.51,795.51,794.51,794.62,300.0,795.51,795.51,794.51,794.62,300.0
2016-07-27 11:50:00,795.13,795.13,793.07,793.24,2433.0,795.13,795.13,793.07,793.24,2433.0
2016-07-27 12:00:00,792.84,792.98,792.54,792.88,600.0,792.84,792.98,792.54,792.88,600.0
2016-07-27 12:10:00,792.91,793.16,792.31,792.63,1100.0,792.91,793.16,792.31,792.63,1100.0
2016-07-27 12:20:00,792.35,792.69,792.17,792.41,1143.0,792.35,792.69,792.17,792.41,1143.0
2016-07-27 12:30:00,792.31,792.55,792.3,792.54,1400.0,792.31,792.55,792.3,792.54,1400.0
2016-07-27 12:40:00,792.39,792.9,792.39,792.55,2432.0,792.39,792.9,792.39,792.55,2432.0
2016-07-27 12:50:00,792.43,792.53,791.99,791.99,900.0,792.43,792.53,791.99,791.99,900.0
2016-07-27 13:00:00,792.16,792.33,792.16,792.33,638.0,792.16,792.33,792.16,792.33,638.0
2016-07-27 13:10:00,792.02,792.27,791.45,791.55,800.0,792.02,792.27,791.45,791.55,800.0
2016-07-27 13:20:00,791.55,791.9,791.01,791.9,1600.0,791.55,791.9,791.01,791.9,1600.0
2016-07-27 13:30:00,792.05,792.2,791.55,792.16,1400.0,792.05,792.2,791.55,792.16,1400.0
2016-07-27 13:40:00,792.05,792.33,791.97,792.26,1200.0,792.05,792.33,791.97,792.26,1200.0
2016-07-27 13:50:00,792.08,792.08,790.88,791.0,1300.0,792.08,792.08,790.88,791.0,1300.0
2016-07-27 14:00:00,790.99,792.11,788.84,791.21,4500.0,790.99,792.11,788.84,791.21,4500.0
2016-07-27 14:10:00,791.13,792.66,791.12,792.63,3700.0,791.13,792.66,791.12,792.63,3700.0
2016-07-27 14:20:00,792.17,793.23,791.61,791.62,2170.0,792.17,793.23,791.61,791.62,2170.0
2016-07-27 14:30:00,791.65,792.32,791.48,792.32,850.0,791.65,792.32,791.48,792.32,850.0
2016-07-27 14:40:00,791.54,793.0,791.5,793.0,1600.0,791.54,793.0,791.5,793.0,1600.0
2016-07-27 14:50:00,792.51,792.51,791.18,791.18,2260.0,792.51,792.51,791.18,791.18,2260.0
2016-07-27 15:00:00,791.18,791.66,791.18,791.59,600.0,791.18,791.66,791.18,791.59,600.0
2016-07-27 15:10:00,791.39,792.2,790.83,792.2,2400.0,791.39,792.2,790.83,792.2,2400.0
2016-07-27 15:20:00,791.89,791.89,790.8,790.81,1600.0,791.89,791.89,790.8,790.81,1600.0
2016-07-27 15:30:00,790.95,791.62,790.94,791.27,4840.0,790.95,791.62,790.94,791.27,4840.0
2016-07-27 15:40:00,791.0,791.12,788.9,789.3,5600.0,791.0,791.12,788.9,789.3,5600.0
2016-07-27 15:50:00,788.96,790.37,788.96,790.12,16483.0,788.96,790.37,788.96,790.12,16483.0
2016-07-28 09:30:00,791.45,798.59,791.45,797.21,9099.0,791.45,798.59,791.45,797.21,9099.0
2016-07-28 09:40:00,796.44,797.5,795.6,795.6,2350.0,796.44,797.5,795.6,795.6,2350.0
2016-07-28 09:50:00,796.55,797.28,796.53,797.28,1001.0,796.55,797.28,796.53,797.28,1001.0
2016-07-28 10:00:00,796.92,798.75,796.82,798.71,4992.0,796.92,798.75,796.82,798.71,4992.0
2016-07-28 10:10:00,799.66,799.66,798.82,799.6,9107.0,799.66,799.66,798.82,799.6,9107.0
2016-07-28 10:20:00,799.54,802.0,799.3,802.0,7070.0,799.54,802.0,799.3,802.0,7070.0
2016-07-28 10:30:00,802.27,803.41,802.12,803.24,3300.0,802.27,803.41,802.12,803.24,3300.0
2016-07-28 10:40:00,803.23,806.04,802.95,806.03,6100.0,803.23,806.04,802.95,806.03,6100.0
2016-07-28 10:50:00,806.49,806.84,805.58,806.84,4100.0,806.49,806.84,805.58,806.84,4100.0
2016-07-28 11:00:00,806.73,806.89,805.53,806.89,4497.0,806.73,806.89,805.53,806.89,4497.0
2016-07-28 11:10:00,807.29,813.49,806.31,812.54,13180.0,807.29,813.49,806.31,812.54,13180.0
2016-07-28 11:20:00,812.95,816.3,812.57,814.41,18035.0,812.95,816.3,812.57,814.41,18035.0
2016-07-28 11:30:00,814.41,815.0,812.85,814.22,6750.0,814.41,815.0,812.85,814.22,6750.0
2016-07-28 11:40:00,814.0,815.0,813.77,814.4,6679.0,814.0,815.0,813.77,814.4,6679.0
2016-07-28 11:50:00,814.84,815.63,813.97,815.56,4400.0,814.84,815.63,813.97,815.56,4400.0
2016-07-28 12:00:00,815.48,817.1,814.58,816.3,6051.0,815.48,817.1,814.58,816.3,6051.0
2016-07-28 12:10:00,816.73,818.0,814.96,816.37,4644.0,816.73,818.0,814.96,816.37,4644.0
2016-07-28 12:20:00,815.65,815.65,814.42,814.91,1500.0,815.65,815.65,814.42,814.91,1500.0
2016-07-28 12:30:00,814.68,814.77,812.75,813.83,6930.0,814.68,814.77,812.75,813.83,6930.0
2016-07-28 12:40:00,813.37,813.89,812.03,812.61,5640.0,813.37,813.89,812.03,812.61,5640.0
2016-07-28 12:50:00,813.79,813.92,812.66,813.39,1600.0,813.79,813.92,812.66,813.39,1600.0
2016-07-28 13:00:00,813.81,814.96,813.36,814.96,2138.0,813.81,814.96,813.36,814.96,2138.0
2016-07-28 13:10:00,815.0,816.46,814.69,815.76,3648.0,815.0,816.46,814.69,815.76,3648.0
2016-07-28 13:20:00,816.17,816.5,815.44,815.96,2137.0,816.17,816.5,815.44,815.96,2137.0
2016-07-28 13:30:00,815.39,816.11,814.89,816.11,6355.0,815.39,816.11,814.89,816.11,6355.0
2016-07-28 13:40:00,816.44,816.44,814.7,815.26,4930.0,816.44,816.44,814.7,815.26,4930.0
2016-07-28 13:50:00,815.45,815.98,814.82,815.96,2160.0,815.45,815.98,814.82,815.96,2160.0
2016-07-28 14:00:00,816.19,816.27,815.33,815.59,4582.0,816.19,816.27,815.33,815.59,4582.0
2016-07-28 14:10:00,815.54,816.58,815.19,815.79,4600.0,815.54,816.58,815.19,815.79,4600.0
2016-07-28 14:20:00,815.82,816.5,815.16,815.27,4900.0,815.82,816.5,815.16,815.27,4900.0
2016-07-28 14:30:00,815.91,816.3,815.34,815.82,3600.0,815.91,816.3,815.34,815.82,3600.0
2016-07-28 14:40:00,815.81,816.19,814.93,815.34,4219.0,815.81,816.19,814.93,815.34,4219.0
2016-07-28 14:50:00,816.15,816.57,814.98,815.43,1625.0,816.15,816.57,814.98,815.43,1625.0
2016-07-28 15:00:00,815.09,815.81,814.58,815.38,5411.0,815.09,815.81,814.58,815.38,5411.0
2016-07-28 15:10:00,815.84,816.3,815.7,815.98,1800.0,815.84,816.3,815.7,815.98,1800.0
2016-07-28 15:20:00,816.22,816.25,815.99,816.25,1721.0,816.22,816.25,815.99,816.25,1721.0
2016-07-28 15:30:00,816.24,816.49,815.38,816.0,4800.0,816.24,816.49,815.38,816.0,4800.0
2016-07-28 15:40:00,815.82,816.78,815.69,816.13,5000.0,815.82,816.78,815.69,816.13,5000.0
2016-07-28 15:50:00,816.15,816.46,815.69,816.43,15153.0,816.15,816.46,815.69,816.43,15153.0
2016-07-29 09:30:00,816.0,816.52,811.38,813.84,3309.0,816.0,816.52,811.38,813.84,3309.0
2016-07-29 09:40:00,815.78,816.41,812.2,813.52,2019.0,815.78,816.41,812.2,813.52,2019.0
2016-07-29 09:50:00,812.69,813.53,810.0,810.0,7598.0,812.69,813.53,810.0,810.0,7598.0
2016-07-29 10:00:00,812.46,812.46,810.42,811.0,5595.0,812.46,812.46,810.42,811.0,5595.0
2016-07-29 10:10:00,810.98,811.53,810.33,810.33,3610.0,810.98,811.53,810.33,810.33,3610.0
2016-07-29 10:20:00,811.32,812.0,810.49,811.55,4650.0,811.32,812.0,810.49,811.55,4650.0
2016-07-29 10:30:00,811.85,812.87,811.85,812.85,7296.0,811.85,812.87,811.85,812.85,7296.0
2016-07-29 10:40:00,813.09,813.41,812.53,813.17,3845.0,813.09,813.41,812.53,813.17,3845.0
2016-07-29 10:50:00,813.95,813.95,812.54,813.16,1899.0,813.95,813.95,812.54,813.16,1899.0
2016-07-29 11:00:00,813.34,814.52,812.18,812.18,6253.0,813.34,814.52,812.18,812.18,6253.0
2016-07-29 11:10:00,812.9,812.9,811.62,812.0,4400.0,812.9,812.9,811.62,812.0,4400.0
2016-07-29 11:20:00,811.69,812.74,811.69,812.67,5750.0,811.69,812.74,811.69,812.67,5750.0
2016-07-29 11:30:00,813.0,815.54,812.73,815.34,3491.0,813.0,815.54,812.73,815.34,3491.0
2016-07-29 11:40:00,815.62,815.92,814.99,815.08,4426.0,815.62,815.92,814.99,815.08,4426.0
2016-07-29 11:50:00,815.0,815.98,814.5,814.5,2864.0,815.0,815.98,814.5,814.5,2864.0
2016-07-29 12:00:00,815.0,815.69,814.33,815.4,2931.0,815.0,815.69,814.33,815.4,2931.0
2016-07-29 12:10:00,815.33,816.33,815.19,815.46,2493.0,815.33,816.33,815.19,815.46,2493.0
2016-07-29 12:20:00,815.35,815.93,815.34,815.54,1900.0,815.35,815.93,815.34,815.54,1900.0
2016-07-29 12:30:00,815.64,816.33,815.0,816.14,4294.0,815.64,816.33,815.0,816.14,4294.0
2016-07-29 12:40:00,815.75,815.82,813.92,814.6,3300.0,815.75,815.82,813.92,814.6,3300.0
2016-07-29 12:50:00,814.09,815.67,813.9,815.67,1458.0,814.09,815.67,813.9,815.67,1458.0
2016-07-29 13:00:00,815.49,815.5,815.25,815.25,846.0,815.49,815.5,815.25,815.25,846.0
2016-07-29 13:10:00,815.2,815.31,814.02,814.58,1800.0,815.2,815.31,814.02,814.58,1800.0
2016-07-29 13:20:00,814.3,815.0,814.29,815.0,963.0,814.3,815.0,814.29,815.0,963.0
2016-07-29 13:30:00,815.52,815.74,815.45,815.74,740.0,815.52,815.74,815.45,815.74,740.0
2016-07-29 13:40:00,815.71,815.93,814.91,815.29,2700.0,815.71,815.93,814.91,815.29,2700.0
2016-07-29 13:50:00,815.29,815.29,815.29,815.29,0.0,815.29,815.29,815.29,815.29,0.0
2016-07-29 14:00:00,814.86,815.69,814.73,814.87,4509.0,814.86,815.69,814.73,814.87,4509.0
2016-07-29 14:10:00,814.99,814.99,814.44,814.83,736.0,814.99,814.99,814.44,814.83,736.0
2016-07-29 14:20:00,814.75,815.39,814.12,815.3,3683.0,814.75,815.39,814.12,815.3,3683.0
2016-07-29 14:30:00,815.23,815.97,814.24,814.4,1801.0,815.23,815.97,814.24,814.4,1801.0
2016-07-29 14:40:00,814.34,814.62,813.92,814.37,1207.0,814.34,814.62,813.92,814.37,1207.0
2016-07-29 14:50:00,814.81,814.81,814.49,814.49,600.0,814.81,814.81,814.49,814.49,600.0
2016-07-29 15:00:00,814.3,814.7,813.75,813.88,2840.0,814.3,814.7,813.75,813.88,2840.0
2016-07-29 15:10:00,814.0,814.93,813.78,814.42,4955.0,814.0,814.93,813.78,814.42,4955.0
2016-07-29 15:20:00,813.68,815.1,813.68,814.47,3404.0,813.68,815.1,813.68,814.47,3404.0
2016-07-29 15:30:00,814.77,815.33,814.47,814.47,1400.0,814.77,815.33,814.47,814.47,1400.0
2016-07-29 15:40:00,814.06,814.85,813.73,814.85,2426.0,814.06,814.85,813.73,814.85,2426.0
2016-07-29 15:50:00,814.96,815.01,813.04,813.39,13023.0,814.96,815.01,813.04,813.39,13023.0
2016-08-01 09:30:00,816.12,816.12,813.57,813.57,2632.0,816.12,816.12,813.57,813.57,2632.0
2016-08-01 09:40:00,813.5,814.71,813.11,814.71,1400.0,813.5,814.71,813.11,814.71,1400.0
2016-08-01 09:50:00,814.6,814.8,814.22,814.22,883.0,814.6,814.8,814.22,814.22,883.0
2016-08-01 10:00:00,814.14,815.25,813.59,815.04,2192.0,814.14,815.25,813.59,815.04,2192.0
2016-08-01 10:10:00,816.2,816.65,814.75,816.65,4284.0,816.2,816.65,814.75,816.65,4284.0
2016-08-01 10:20:00,816.37,817.74,816.13,816.72,1300.0,816.37,817.74,816.13,816.72,1300.0
2016-08-01 10:30:00,816.5,816.5,815.47,815.47,3867.0,816.5,816.5,815.47,815.47,3867.0
2016-08-01 10:40:00,815.47,816.22,815.36,816.22,500.0,815.47,816.22,815.36,816.22,500.0
2016-08-01 10:50:00,816.36,816.58,814.87,815.55,1700.0,816.36,816.58,814.87,815.55,1700.0
2016-08-01 11:00:00,815.19,816.91,815.19,816.27,2200.0,815.19,816.91,815.19,816.27,2200.0
2016-08-01 11:10:00,816.66,817.74,816.28,816.85,4350.0,816.66,817.74,816.28,816.85,4350.0
2016-08-01 11:20:00,816.77,816.8,815.89,816.39,2850.0,816.77,816.8,815.89,816.39,2850.0
2016-08-01 11:30:00,816.21,816.4,815.36,815.65,886.0,816.21,816.4,815.36,815.65,886.0
2016-08-01 11:40:00,815.93,815.93,815.02,815.02,300.0,815.93,815.93,815.02,815.02,300.0
2016-08-01 11:50:00,815.04,816.21,813.65,813.92,1505.0,815.04,816.21,813.65,813.92,1505.0
2016-08-01 12:00:00,814.31,814.97,813.04,813.05,600.0,814.31,814.97,813.04,813.05,600.0
2016-08-01 12:10:00,813.95,813.95,813.95,813.95,100.0,813.95,813.95,813.95,813.95,100.0
2016-08-01 12:20:00,813.21,813.24,811.05,811.05,2893.0,813.21,813.24,811.05,811.05,2893.0
2016-08-01 12:30:00,811.12,812.08,811.12,811.84,900.0,811.12,812.08,811.12,811.84,900.0
2016-08-01 12:40:00,812.51,812.52,811.68,811.69,800.0,812.51,812.52,811.68,811.69,800.0
2016-08-01 12:50:00,811.75,812.29,810.73,811.55,1844.0,811.75,812.29,810.73,811.55,1844.0
2016-08-01 13:00:00,812.16,812.18,811.41,812.14,889.0,812.16,812.18,811.41,812.14,889.0
2016-08-01 13:10:00,811.72,812.36,811.72,812.01,500.0,811.72,812.36,811.72,812.01,500.0
2016-08-01 13:20:00,812.34,812.36,811.86,811.87,3138.0,812.34,812.36,811.86,811.87,3138.0
2016-08-01 13:30:00,811.5,812.39,811.5,812.39,900.0,811.5,812.39,811.5,812.39,900.0
2016-08-01 13:40:00,812.11,812.4,811.71,812.4,800.0,812.11,812.4,811.71,812.4,800.0
2016-08-01 13:50:00,812.58,812.95,811.54,812.95,2100.0,812.58,812.95,811.54,812.95,2100.0
2016-08-01 14:00:00,812.73,813.45,812.34,812.94,1400.0,812.73,813.45,812.34,812.94,1400.0
2016-08-01 14:10:00,812.76,812.76,811.72,812.4,1373.0,812.76,812.76,811.72,812.4,1373.0
2016-08-01 14:20:00,812.64,812.67,812.06,812.06,1140.0,812.64,812.67,812.06,812.06,1140.0
2016-08-01 14:30:00,812.53,813.03,811.97,813.03,1200.0,812.53,813.03,811.97,813.03,1200.0
2016-08-01 14:40:00,813.03,813.03,813.03,813.03,0.0,813.03,813.03,813.03,813.03,0.0
2016-08-01 14:50:00,813.65,813.65,813.05,813.49,400.0,813.65,813.65,813.05,813.49,400.0
2016-08-01 15:00:00,813.5,814.07,812.17,812.17,1100.0,813.5,814.07,812.17,812.17,1100.0
2016-08-01 15:10:00,812.22,812.74,811.08,811.08,3242.0,812.22,812.74,811.08,811.08,3242.0
2016-08-01 15:20:00,811.09,811.09,810.35,810.54,1200.0,811.09,811.09,810.35,810.54,1200.0
2016-08-01 15:30:00,810.86,810.95,810.35,810.95,800.0,810.86,810.95,810.35,810.95,800.0
2016-08-01 15:40:00,811.04,812.68,810.92,811.12,4187.0,811.04,812.68,810.92,811.12,4187.0
2016-08-01 15:50:00,811.36,811.6,810.14,811.6,9469.0,811.36,811.6,810.14,811.6,9469.0
2016-08-02 09:30:00,813.55,816.83,811.43,811.43,3843.0,813.55,816.83,811.43,811.43,3843.0
2016-08-02 09:40:00,811.01,811.84,810.32,810.32,800.0,811.01,811.84,810.32,810.32,800.0
2016-08-02 09:50:00,810.32,811.0,808.52,808.52,2345.0,810.32,811.0,808.52,808.52,2345.0
2016-08-02 10:00:00,808.63,808.63,806.42,806.42,3050.0,808.63,808.63,806.42,806.42,3050.0
2016-08-02 10:10:00,807.45,807.47,805.29,805.29,2457.0,807.45,807.47,805.29,805.29,2457.0
2016-08-02 10:20:00,804.84,804.84,801.52,801.83,3208.0,804.84,804.84,801.52,801.83,3208.0
2016-08-02 10:30:00,801.41,802.65,800.5,802.65,9302.0,801.41,802.65,800.5,802.65,9302.0
2016-08-02 10:40:00,801.88,802.46,801.17,802.19,2210.0,801.88,802.46,801.17,802.19,2210.0
2016-08-02 10:50:00,801.49,803.17,801.49,802.39,1800.0,801.49,803.17,801.49,802.39,1800.0
2016-08-02 11:00:00,802.43,804.08,802.42,803.46,2900.0,802.43,804.08,802.42,803.46,2900.0
2016-08-02 11:10:00,803.21,803.64,803.21,803.24,400.0,803.21,803.64,803.21,803.24,400.0
2016-08-02 11:20:00,803.72,804.85,803.1,804.39,2201.0,803.72,804.85,803.1,804.39,2201.0
2016-08-02 11:30:00,803.84,805.76,803.84,805.73,3800.0,803.84,805.76,803.84,805.73,3800.0
2016-08-02 11:40:00,805.78,807.34,805.45,806.17,3226.0,805.78,807.34,805.45,806.17,3226.0
2016-08-02 11:50:00,805.98,805.99,804.0,804.0,1420.0,805.98,805.99,804.0,804.0,1420.0
2016-08-02 12:00:00,804.48,805.0,804.12,804.61,2600.0,804.48,805.0,804.12,804.61,2600.0
2016-08-02 12:10:00,804.96,805.21,804.96,805.2,1000.0,804.96,805.21,804.96,805.2,1000.0
2016-08-02 12:20:00,804.97,805.3,804.82,805.3,980.0,804.97,805.3,804.82,805.3,980.0
2016-08-02 12:30:00,804.93,805.15,804.58,805.15,600.0,804.93,805.15,804.58,805.15,600.0
2016-08-02 12:40:00,804.43,804.85,804.43,804.61,300.0,804.43,804.85,804.43,804.61,300.0
2016-08-02 12:50:00,804.65,804.75,804.14,804.21,700.0,804.65,804.75,804.14,804.21,700.0
2016-08-02 13:00:00,804.06,804.58,803.27,803.27,1200.0,804.06,804.58,803.27,803.27,1200.0
2016-08-02 13:10:00,802.31,802.54,802.31,802.54,200.0,802.31,802.54,802.31,802.54,200.0
2016-08-02 13:20:00,802.53,802.77,802.02,802.77,1641.0,802.53,802.77,802.02,802.77,1641.0
2016-08-02 13:30:00,802.96,804.32,802.66,804.32,3614.0,802.96,804.32,802.66,804.32,3614.0
2016-08-02 13:40:00,803.58,804.29,803.55,804.29,500.0,803.58,804.29,803.55,804.29,500.0
2016-08-02 13:50:00,803.96,804.03,803.34,803.89,2862.0,803.96,804.03,803.34,803.89,2862.0
2016-08-02 14:00:00,803.62,804.95,803.62,804.95,1216.0,803.62,804.95,803.62,804.95,1216.0
2016-08-02 14:10:00,804.69,804.71,803.63,803.63,1100.0,804.69,804.71,803.63,803.63,1100.0
2016-08-02 14:20:00,803.4,804.89,803.4,804.45,1600.0,803.4,804.89,803.4,804.45,1600.0
2016-08-02 14:30:00,803.72,804.59,803.72,804.59,930.0,803.72,804.59,803.72,804.59,930.0
2016-08-02 14:40:00,804.35,804.35,804.35,804.35,100.0,804.35,804.35,804.35,804.35,100.0
2016-08-02 14:50:00,804.78,805.0,803.91,804.76,3400.0,804.78,805.0,803.91,804.76,3400.0
2016-08-02 15:00:00,804.15,804.99,804.15,804.49,1535.0,804.15,804.99,804.15,804.49,1535.0
2016-08-02 15:10:00,804.35,804.48,803.62,803.82,2400.0,804.35,804.48,803.62,803.82,2400.0
2016-08-02 15:20:00,803.68,804.56,803.55,803.6,1800.0,803.68,804.56,803.55,803.6,1800.0
2016-08-02 15:30:00,803.84,804.15,803.81,804.15,1074.0,803.84,804.15,803.81,804.15,1074.0
2016-08-02 15:40:00,803.94,804.25,802.87,802.87,5895.0,803.94,804.25,802.87,802.87,5895.0
2016-08-02 15:50:00,803.13,803.13,802.0,803.07,9583.0,803.13,803.13,802.0,803.07,9583.0
2016-08-03 09:30:00,803.53,803.53,800.88,802.02,2481.0,803.53,803.53,800.88,802.02,2481.0
2016-08-03 09:40:00,802.91,802.94,802.9,802.94,300.0,802.91,802.94,802.9,802.94,300.0
2016-08-03 09:50:00,804.53,804.61,804.17,804.4,600.0,804.53,804.61,804.17,804.4,600.0
2016-08-03 10:00:00,804.56,806.21,804.4,805.16,900.0,804.56,806.21,804.4,805.16,900.0
2016-08-03 10:10:00,805.84,807.41,805.84,807.41,1100.0,805.84,807.41,805.84,807.41,1100.0
2016-08-03 10:20:00,807.29,808.0,805.68,806.62,4158.0,807.29,808.0,805.68,806.62,4158.0
2016-08-03 10:30:00,807.33,808.27,806.26,808.2,3636.0,807.33,808.27,806.26,808.2,3636.0
2016-08-03 10:40:00,808.12,808.12,806.26,806.81,1100.0,808.12,808.12,806.26,806.81,1100.0
2016-08-03 10:50:00,806.69,807.52,805.38,805.38,2100.0,806.69,807.52,805.38,805.38,2100.0
2016-08-03 11:00:00,805.92,807.0,805.89,806.26,2738.0,805.92,807.0,805.89,806.26,2738.0
2016-08-03 11:10:00,806.12,807.0,806.12,807.0,768.0,806.12,807.0,806.12,807.0,768.0
2016-08-03 11:20:00,807.0,807.0,807.0,807.0,0.0,807.0,807.0,807.0,807.0,0.0
2016-08-03 11:30:00,805.57,805.57,804.83,805.0,1100.0,805.57,805.57,804.83,805.0,1100.0
2016-08-03 11:40:00,804.74,804.97,804.08,804.47,3029.0,804.74,804.97,804.08,804.47,3029.0
2016-08-03 11:50:00,804.94,804.94,804.16,804.17,2200.0,804.94,804.94,804.16,804.17,2200.0
2016-08-03 12:00:00,804.02,804.02,803.29,803.79,525.0,804.02,804.02,803.29,803.79,525.0
2016-08-03 12:10:00,802.76,802.77,802.1,802.1,910.0,802.76,802.77,802.1,802.1,910.0
2016-08-03 12:20:00,802.76,802.76,802.02,802.02,600.0,802.76,802.76,802.02,802.02,600.0
2016-08-03 12:30:00,802.57,803.62,802.56,803.62,2083.0,802.57,803.62,802.56,803.62,2083.0
2016-08-03 12:40:00,804.33,804.89,804.21,804.59,751.0,804.33,804.89,804.21,804.59,751.0
2016-08-03 12:50:00,804.28,805.0,804.28,804.34,1300.0,804.28,805.0,804.28,804.34,1300.0
2016-08-03 13:00:00,804.43,804.83,804.35,804.83,300.0,804.43,804.83,804.35,804.83,300.0
2016-08-03 13:10:00,804.48,805.82,804.48,804.69,1800.0,804.48,805.82,804.48,804.69,1800.0
2016-08-03 13:20:00,804.6,804.6,803.8,803.8,1000.0,804.6,804.6,803.8,803.8,1000.0
2016-08-03 13:30:00,803.61,804.32,803.61,804.32,400.0,803.61,804.32,803.61,804.32,400.0
2016-08-03 13:40:00,803.77,803.77,803.52,803.55,400.0,803.77,803.77,803.52,803.55,400.0
2016-08-03 13:50:00,803.52,803.85,803.28,803.56,1400.0,803.52,803.85,803.28,803.56,1400.0
2016-08-03 14:00:00,803.93,805.54,803.82,804.69,1837.0,803.93,805.54,803.82,804.69,1837.0
2016-08-03 14:10:00,804.76,804.95,803.8,803.8,700.0,804.76,804.95,803.8,803.8,700.0
2016-08-03 14:20:00,804.47,804.48,804.04,804.48,404.0,804.47,804.48,804.04,804.48,404.0
2016-08-03 14:30:00,804.18,804.92,804.18,804.92,1500.0,804.18,804.92,804.18,804.92,1500.0
2016-08-03 14:40:00,805.0,805.2,804.58,804.73,2947.0,805.0,805.2,804.58,804.73,2947.0
2016-08-03 14:50:00,804.73,804.73,804.73,804.73,0.0,804.73,804.73,804.73,804.73,0.0
2016-08-03 15:00:00,804.93,804.96,804.59,804.61,500.0,804.93,804.96,804.59,804.61,500.0
2016-08-03 15:10:00,804.91,805.14,804.46,804.51,1805.0,804.91,805.14,804.46,804.51,1805.0
2016-08-03 15:20:00,804.08,804.39,804.08,804.35,553.0,804.08,804.39,804.08,804.35,553.0
2016-08-03 15:30:00,804.78,804.79,803.7,803.8,1800.0,804.78,804.79,803.7,803.8,1800.0
2016-08-03 15:40:00,803.53,804.75,803.53,804.33,1500.0,803.53,804.75,803.53,804.33,1500.0
2016-08-03 15:50:00,804.9,805.57,803.51,804.42,15754.0,804.9,805.57,803.51,804.42,15754.0
2016-08-04 09:30:00,802.72,809.99,802.72,809.9,4439.0,802.72,809.99,802.72,809.9,4439.0
2016-08-04 09:40:00,809.22,809.22,807.49,807.49,1000.0,809.22,809.22,807.49,807.49,1000.0
2016-08-04 09:50:00,807.35,809.01,807.34,807.5,1007.0,807.35,809.01,807.34,807.5,1007.0
2016-08-04 10:00:00,807.14,807.25,805.33,805.33,2600.0,807.14,807.25,805.33,805.33,2600.0
2016-08-04 10:10:00,806.28,806.29,806.08,806.28,1100.0,806.28,806.29,806.08,806.28,1100.0
2016-08-04 10:20:00,806.45,806.45,806.34,806.34,300.0,806.45,806.45,806.34,806.34,300.0
2016-08-04 10:30:00,806.36,807.4,806.36,807.4,300.0,806.36,807.4,806.36,807.4,300.0
2016-08-04 10:40:00,807.3,807.3,806.74,806.75,631.0,807.3,807.3,806.74,806.75,631.0
2016-08-04 10:50:00,807.45,807.49,807.1,807.31,600.0,807.45,807.49,807.1,807.31,600.0
2016-08-04 11:00:00,807.28,807.28,807.05,807.05,300.0,807.28,807.28,807.05,807.05,300.0
2016-08-04 11:10:00,807.13,807.13,805.31,805.68,2350.0,807.13,807.13,805.31,805.68,2350.0
2016-08-04 11:20:00,806.08,807.32,806.08,807.32,200.0,806.08,807.32,806.08,807.32,200.0
2016-08-04 11:30:00,807.12,808.87,806.76,807.92,2900.0,807.12,808.87,806.76,807.92,2900.0
2016-08-04 11:40:00,808.19,808.25,808.06,808.06,500.0,808.19,808.25,808.06,808.06,500.0
2016-08-04 11:50:00,807.81,809.04,807.19,809.04,1300.0,807.81,809.04,807.19,809.04,1300.0
2016-08-04 12:00:00,808.32,808.32,808.28,808.28,200.0,808.32,808.32,808.28,808.28,200.0
2016-08-04 12:10:00,807.85,808.62,807.3,808.62,398.0,807.85,808.62,807.3,808.62,398.0
2016-08-04 12:20:00,808.07,808.07,807.94,808.06,400.0,808.07,808.07,807.94,808.06,400.0
2016-08-04 12:30:00,808.1,808.45,808.1,808.38,300.0,808.1,808.45,808.1,808.38,300.0
2016-08-04 12:40:00,807.97,808.45,807.97,808.45,300.0,807.97,808.45,807.97,808.45,300.0
2016-08-04 12:50:00,807.6,807.69,807.6,807.69,400.0,807.6,807.69,807.6,807.69,400.0
2016-08-04 13:00:00,806.19,807.56,806.19,807.29,1300.0,806.19,807.56,806.19,807.29,1300.0
2016-08-04 13:10:00,807.18,807.18,806.53,806.83,400.0,807.18,807.18,806.53,806.83,400.0
2016-08-04 13:20:00,805.87,807.63,805.69,807.63,984.0,805.87,807.63,805.69,807.63,984.0
2016-08-04 13:30:00,806.9,806.9,806.7,806.9,600.0,806.9,806.9,806.7,806.9,600.0
2016-08-04 13:40:00,807.17,807.57,807.07,807.07,800.0,807.17,807.57,807.07,807.07,800.0
2016-08-04 13:50:00,807.34,807.94,807.33,807.94,535.0,807.34,807.94,807.33,807.94,535.0
2016-08-04 14:00:00,807.98,808.55,807.23,807.3,1833.0,807.98,808.55,807.23,807.3,1833.0
2016-08-04 14:10:00,806.94,806.95,806.53,806.53,1800.0,806.94,806.95,806.53,806.53,1800.0
2016-08-04 14:20:00,806.39,806.91,806.39,806.91,700.0,806.39,806.91,806.39,806.91,700.0
2016-08-04 14:30:00,806.99,807.51,806.99,807.3,700.0,806.99,807.51,806.99,807.3,700.0
2016-08-04 14:40:00,806.93,807.21,806.92,807.21,290.0,806.93,807.21,806.92,807.21,290.0
2016-08-04 14:50:00,806.92,806.92,806.92,806.92,100.0,806.92,806.92,806.92,806.92,100.0
2016-08-04 15:00:00,806.72,807.0,806.51,806.97,1108.0,806.72,807.0,806.51,806.97,1108.0
2016-08-04 15:10:00,806.91,806.91,806.26,806.53,3000.0,806.91,806.91,806.26,806.53,3000.0
2016-08-04 15:20:00,807.36,807.36,807.36,807.36,100.0,807.36,807.36,807.36,807.36,100.0
2016-08-04 15:30:00,807.52,808.23,807.13,807.77,3132.0,807.52,808.23,807.13,807.77,3132.0
2016-08-04 15:40:00,808.0,808.33,807.23,808.33,1521.0,808.0,808.33,807.23,808.33,1521.0
2016-08-04 15:50:00,808.29,808.64,807.49,808.02,6698.0,808.29,808.64,807.49,808.02,6698.0
2016-08-05 09:30:00,809.68,812.84,809.68,810.13,1435.0,809.68,812.84,809.68,810.13,1435.0
2016-08-05 09:40:00,810.43,812.58,809.45,811.39,4190.0,810.43,812.58,809.45,811.39,4190.0
2016-08-05 09:50:00,810.36,812.16,810.35,810.42,1575.0,810.36,812.16,810.35,810.42,1575.0
2016-08-05 10:00:00,811.63,811.79,807.24,807.76,4907.0,811.63,811.79,807.24,807.76,4907.0
2016-08-05 10:10:00,807.44,808.55,806.37,806.38,3600.0,807.44,808.55,806.37,806.38,3600.0
2016-08-05 10:20:00,806.63,806.63,805.02,806.17,4709.0,806.63,806.63,805.02,806.17,4709.0
2016-08-05 10:30:00,807.12,807.33,805.95,806.93,2654.0,807.12,807.33,805.95,806.93,2654.0
2016-08-05 10:40:00,806.64,806.7,805.84,805.84,2634.0,806.64,806.7,805.84,805.84,2634.0
2016-08-05 10:50:00,806.0,806.22,805.3,805.78,4477.0,806.0,806.22,805.3,805.78,4477.0
2016-08-05 11:00:00,806.34,806.93,806.34,806.43,900.0,806.34,806.93,806.34,806.43,900.0
2016-08-05 11:10:00,806.29,806.8,806.0,806.04,1800.0,806.29,806.8,806.0,806.04,1800.0
2016-08-05 11:20:00,806.55,807.54,806.55,807.24,3500.0,806.55,807.54,806.55,807.24,3500.0
2016-08-05 11:30:00,807.49,807.64,806.06,806.06,1812.0,807.49,807.64,806.06,806.06,1812.0
2016-08-05 11:40:00,806.0,806.0,805.81,805.81,200.0,806.0,806.0,805.81,805.81,200.0
2016-08-05 11:50:00,805.38,805.92,805.38,805.87,2680.0,805.38,805.92,805.38,805.87,2680.0
2016-08-05 12:00:00,805.93,806.02,805.26,805.26,909.0,805.93,806.02,805.26,805.26,909.0
2016-08-05 12:10:00,805.66,805.71,805.66,805.71,200.0,805.66,805.71,805.66,805.71,200.0
2016-08-05 12:20:00,806.14,806.14,806.04,806.05,600.0,806.14,806.14,806.04,806.05,600.0
2016-08-05 12:30:00,806.05,806.09,805.13,805.13,682.0,806.05,806.09,805.13,805.13,682.0
2016-08-05 12:40:00,805.3,805.3,805.3,805.3,100.0,805.3,805.3,805.3,805.3,100.0
2016-08-05 12:50:00,805.63,805.63,805.2,805.21,1000.0,805.63,805.63,805.2,805.21,1000.0
2016-08-05 13:00:00,805.33,806.21,805.02,806.07,1583.0,805.33,806.21,805.02,806.07,1583.0
2016-08-05 13:10:00,806.24,806.24,805.86,805.86,750.0,806.24,806.24,805.86,805.86,750.0
2016-08-05 13:20:00,806.16,806.38,806.15,806.31,1500.0,806.16,806.38,806.15,806.31,1500.0
2016-08-05 13:30:00,806.61,806.61,806.6,806.61,100.0,806.61,806.61,806.6,806.61,100.0
2016-08-05 13:40:00,806.55,807.11,806.01,806.01,2700.0,806.55,807.11,806.01,806.01,2700.0
2016-08-05 13:50:00,806.67,807.03,806.67,807.03,326.0,806.67,807.03,806.67,807.03,326.0
2016-08-05 14:00:00,807.02,807.18,806.81,807.18,400.0,807.02,807.18,806.81,807.18,400.0
2016-08-05 14:10:00,807.11,807.2,806.81,807.2,600.0,807.11,807.2,806.81,807.2,600.0
2016-08-05 14:20:00,807.23,807.23,806.63,806.64,1700.0,807.23,807.23,806.63,806.64,1700.0
2016-08-05 14:30:00,806.63,806.99,806.57,806.6,1000.0,806.63,806.99,806.57,806.6,1000.0
2016-08-05 14:40:00,806.49,806.97,806.4,806.9,1200.0,806.49,806.97,806.4,806.9,1200.0
2016-08-05 14:50:00,806.73,807.99,806.73,807.99,867.0,806.73,807.99,806.73,807.99,867.0
2016-08-05 15:00:00,807.48,808.2,807.24,808.2,2263.0,807.48,808.2,807.24,808.2,2263.0
2016-08-05 15:10:00,808.05,809.15,808.05,808.75,1551.0,808.05,809.15,808.05,808.75,1551.0
2016-08-05 15:20:00,808.55,808.55,807.42,807.51,3474.0,808.55,808.55,807.42,807.51,3474.0
2016-08-05 15:30:00,807.51,807.54,806.47,807.03,7331.0,807.51,807.54,806.47,807.03,7331.0
2016-08-05 15:40:00,806.71,806.72,805.85,805.85,3407.0,806.71,806.72,805.85,805.85,3407.0
2016-08-05 15:50:00,805.89,806.05,805.27,805.91,10559.0,805.89,806.05,805.27,805.91,10559.0
2016-08-08 09:30:00,808.32,808.88,805.87,806.11,2693.0,808.32,808.88,805.87,806.11,2693.0
2016-08-08 09:40:00,806.11,806.65,805.26,806.65,600.0,806.11,806.65,805.26,806.65,600.0
2016-08-08 09:50:00,804.57,804.58,802.52,802.53,1640.0,804.57,804.58,802.52,802.53,1640.0
2016-08-08 10:00:00,803.38,804.14,803.3,803.88,700.0,803.38,804.14,803.3,803.88,700.0
2016-08-08 10:10:00,803.82,803.92,803.07,803.07,900.0,803.82,803.92,803.07,803.07,900.0
2016-08-08 10:20:00,802.56,802.56,800.04,800.23,3502.0,802.56,802.56,800.04,800.23,3502.0
2016-08-08 10:30:00,800.53,801.67,800.53,801.05,2602.0,800.53,801.67,800.53,801.05,2602.0
2016-08-08 10:40:00,801.49,802.25,801.14,801.14,1200.0,801.49,802.25,801.14,801.14,1200.0
2016-08-08 10:50:00,801.03,803.74,801.03,802.43,6193.0,801.03,803.74,801.03,802.43,6193.0
2016-08-08 11:00:00,802.61,802.61,801.05,802.25,3171.0,802.61,802.61,801.05,802.25,3171.0
2016-08-08 11:10:00,801.83,802.92,801.83,802.9,500.0,801.83,802.92,801.83,802.9,500.0
2016-08-08 11:20:00,802.61,802.62,802.16,802.62,600.0,802.61,802.62,802.16,802.62,600.0
2016-08-08 11:30:00,802.83,803.75,802.58,802.72,1100.0,802.83,803.75,802.58,802.72,1100.0
2016-08-08 11:40:00,802.37,803.25,802.37,803.25,500.0,802.37,803.25,802.37,803.25,500.0
2016-08-08 11:50:00,802.99,803.27,802.66,803.26,1104.0,802.99,803.27,802.66,803.26,1104.0
2016-08-08 12:00:00,802.99,803.27,802.99,803.27,200.0,802.99,803.27,802.99,803.27,200.0
2016-08-08 12:10:00,803.21,803.21,802.15,802.57,500.0,803.21,803.21,802.15,802.57,500.0
2016-08-08 12:20:00,802.2,802.47,801.76,802.3,2400.0,802.2,802.47,801.76,802.3,2400.0
2016-08-08 12:30:00,802.24,803.75,802.24,802.75,500.0,802.24,803.75,802.24,802.75,500.0
2016-08-08 12:40:00,802.78,802.78,801.91,801.91,500.0,802.78,802.78,801.91,801.91,500.0
2016-08-08 12:50:00,802.36,802.36,801.73,801.73,300.0,802.36,802.36,801.73,801.73,300.0
2016-08-08 13:00:00,802.0,802.32,801.8,802.21,1000.0,802.0,802.32,801.8,802.21,1000.0
2016-08-08 13:10:00,801.81,802.14,801.81,801.81,440.0,801.81,802.14,801.81,801.81,440.0
2016-08-08 13:20:00,802.47,802.66,801.58,802.66,3500.0,802.47,802.66,801.58,802.66,3500.0
2016-08-08 13:30:00,802.57,802.57,802.57,802.57,100.0,802.57,802.57,802.57,802.57,100.0
2016-08-08 13:40:00,803.4,803.4,802.24,802.25,694.0,803.4,803.4,802.24,802.25,694.0
2016-08-08 13:50:00,802.8,802.8,802.18,802.18,400.0,802.8,802.8,802.18,802.18,400.0
2016-08-08 14:00:00,802.19,802.72,802.07,802.07,2783.0,802.19,802.72,802.07,802.07,2783.0
2016-08-08 14:10:00,801.86,801.88,801.28,801.35,400.0,801.86,801.88,801.28,801.35,400.0
2016-08-08 14:20:00,801.84,802.34,801.58,802.34,400.0,801.84,802.34,801.58,802.34,400.0
2016-08-08 14:30:00,802.31,802.31,802.25,802.25,200.0,802.31,802.31,802.25,802.25,200.0
2016-08-08 14:40:00,802.33,802.33,802.2,802.22,1000.0,802.33,802.33,802.2,802.22,1000.0
2016-08-08 14:50:00,802.72,802.74,801.9,801.98,943.0,802.72,802.74,801.9,801.98,943.0
2016-08-08 15:00:00,802.32,802.32,802.0,802.23,300.0,802.32,802.32,802.0,802.23,300.0
2016-08-08 15:10:00,801.81,802.09,800.91,801.44,2500.0,801.81,802.09,800.91,801.44,2500.0
2016-08-08 15:20:00,801.24,802.25,801.23,801.28,600.0,801.24,802.25,801.23,801.28,600.0
2016-08-08 15:30:00,801.68,801.97,801.39,801.39,1600.0,801.68,801.97,801.39,801.39,1600.0
2016-08-08 15:40:00,801.78,801.78,800.58,801.13,3000.0,801.78,801.78,800.58,801.13,3000.0
2016-08-08 15:50:00,800.72,802.05,800.62,801.32,10059.0,800.72,802.05,800.62,801.32,10059.0
2016-08-09 09:30:00,800.59,802.11,800.59,802.11,1370.0,800.59,802.11,800.59,802.11,1370.0
2016-08-09 09:40:00,800.12,800.12,797.84,799.35,4718.0,800.12,800.12,797.84,799.35,4718.0
2016-08-09 09:50:00,799.43,799.74,799.43,799.74,600.0,799.43,799.74,799.43,799.74,600.0
2016-08-09 10:00:00,799.56,801.03,798.99,799.88,2623.0,799.56,801.03,798.99,799.88,2623.0
2016-08-09 10:10:00,800.23,800.39,799.78,800.39,600.0,800.23,800.39,799.78,800.39,600.0
2016-08-09 10:20:00,800.19,801.14,799.52,801.14,2652.0,800.19,801.14,799.52,801.14,2652.0
2016-08-09 10:30:00,800.83,802.39,800.83,802.32,2100.0,800.83,802.39,800.83,802.32,2100.0
2016-08-09 10:40:00,802.03,803.0,802.03,802.2,4781.0,802.03,803.0,802.03,802.2,4781.0
2016-08-09 10:50:00,802.46,802.46,801.45,801.46,800.0,802.46,802.46,801.45,801.46,800.0
2016-08-09 11:00:00,801.31,802.27,801.31,801.82,1600.0,801.31,802.27,801.31,801.82,1600.0
2016-08-09 11:10:00,802.26,802.27,802.26,802.26,100.0,802.26,802.27,802.26,802.26,100.0
2016-08-09 11:20:00,801.66,801.8,800.71,800.71,900.0,801.66,801.8,800.71,800.71,900.0
2016-08-09 11:30:00,800.85,801.11,799.27,800.42,3353.0,800.85,801.11,799.27,800.42,3353.0
2016-08-09 11:40:00,799.7,799.71,798.5,798.5,1300.0,799.7,799.71,798.5,798.5,1300.0
2016-08-09 11:50:00,798.5,799.23,798.5,798.65,1303.0,798.5,799.23,798.5,798.65,1303.0
2016-08-09 12:00:00,798.76,799.23,798.76,798.86,800.0,798.76,799.23,798.76,798.86,800.0
2016-08-09 12:10:00,799.04,799.34,799.02,799.11,700.0,799.04,799.34,799.02,799.11,700.0
2016-08-09 12:20:00,799.08,799.09,798.13,798.7,2615.0,799.08,799.09,798.13,798.7,2615.0
2016-08-09 12:30:00,798.65,799.32,798.51,799.18,7148.0,798.65,799.32,798.51,799.18,7148.0
2016-08-09 12:40:00,798.9,798.9,798.9,798.9,100.0,798.9,798.9,798.9,798.9,100.0
2016-08-09 12:50:00,798.9,798.9,798.9,798.9,0.0,798.9,798.9,798.9,798.9,0.0
2016-08-09 13:00:00,799.2,799.77,799.19,799.76,1555.0,799.2,799.77,799.19,799.76,1555.0
2016-08-09 13:10:00,799.9,800.33,799.9,800.3,2400.0,799.9,800.33,799.9,800.3,2400.0
2016-08-09 13:20:00,800.37,800.37,799.04,799.75,3000.0,800.37,800.37,799.04,799.75,3000.0
2016-08-09 13:30:00,799.84,800.22,799.42,799.7,1988.0,799.84,800.22,799.42,799.7,1988.0
2016-08-09 13:40:00,799.65,800.07,799.65,799.96,601.0,799.65,800.07,799.65,799.96,601.0
2016-08-09 13:50:00,799.7,799.98,799.36,799.98,1993.0,799.7,799.98,799.36,799.98,1993.0
2016-08-09 14:00:00,800.05,800.05,800.05,800.05,100.0,800.05,800.05,800.05,800.05,100.0
2016-08-09 14:10:00,800.23,800.23,799.34,799.85,3140.0,800.23,800.23,799.34,799.85,3140.0
2016-08-09 14:20:00,799.31,799.61,799.2,799.3,800.0,799.31,799.61,799.2,799.3,800.0
2016-08-09 14:30:00,798.54,798.98,798.01,798.01,2416.0,798.54,798.98,798.01,798.01,2416.0
2016-08-09 14:40:00,797.8,798.27,797.62,797.62,500.0,797.8,798.27,797.62,797.62,500.0
2016-08-09 14:50:00,798.0,798.0,797.65,797.65,600.0,798.0,798.0,797.65,797.65,600.0
2016-08-09 15:00:00,797.96,798.21,797.69,798.05,1045.0,797.96,798.21,797.69,798.05,1045.0
2016-08-09 15:10:00,798.25,798.37,797.94,797.94,1662.0,798.25,798.37,797.94,797.94,1662.0
2016-08-09 15:20:00,797.78,797.85,797.15,797.15,1723.0,797.78,797.85,797.15,797.15,1723.0
2016-08-09 15:30:00,797.02,797.6,797.02,797.6,2750.0,797.02,797.6,797.02,797.6,2750.0
2016-08-09 15:40:00,797.84,798.66,797.13,797.21,9584.0,797.84,798.66,797.13,797.21,9584.0
2016-08-09 15:50:00,797.27,798.38,797.15,797.46,8550.0,797.27,798.38,797.15,797.46,8550.0
2016-08-10 09:30:00,798.79,798.79,798.79,798.79,861.0,798.79,798.79,798.79,798.79,861.0
2016-08-10 09:40:00,802.08,802.08,799.44,799.44,200.0,802.08,802.08,799.44,799.44,200.0
2016-08-10 09:50:00,801.0,801.0,798.25,798.3,1994.0,801.0,801.0,798.25,798.3,1994.0
2016-08-10 10:00:00,799.18,799.22,798.0,798.62,1700.0,799.18,799.22,798.0,798.62,1700.0
2016-08-10 10:10:00,798.94,799.76,798.75,799.76,800.0,798.94,799.76,798.75,799.76,800.0
2016-08-10 10:20:00,799.83,801.35,798.86,799.23,1500.0,799.83,801.35,798.86,799.23,1500.0
2016-08-10 10:30:00,800.2,800.2,798.35,798.35,1625.0,800.2,800.2,798.35,798.35,1625.0
2016-08-10 10:40:00,798.4,799.69,798.4,798.96,2022.0,798.4,799.69,798.4,798.96,2022.0
2016-08-10 10:50:00,800.48,800.63,799.36,800.49,500.0,800.48,800.63,799.36,800.49,500.0
2016-08-10 11:00:00,799.73,800.73,799.01,799.01,1909.0,799.73,800.73,799.01,799.01,1909.0
2016-08-10 11:10:00,800.03,800.03,798.81,799.57,1405.0,800.03,800.03,798.81,799.57,1405.0
2016-08-10 11:20:00,798.75,800.0,798.19,799.78,2660.0,798.75,800.0,798.19,799.78,2660.0
2016-08-10 11:30:00,799.62,799.94,798.93,799.94,1100.0,799.62,799.94,798.93,799.94,1100.0
2016-08-10 11:40:00,799.54,799.55,799.47,799.55,900.0,799.54,799.55,799.47,799.55,900.0
2016-08-10 11:50:00,799.57,799.97,799.26,799.26,3200.0,799.57,799.97,799.26,799.26,3200.0
2016-08-10 12:00:00,799.56,800.35,799.3,800.35,5516.0,799.56,800.35,799.3,800.35,5516.0
2016-08-10 12:10:00,800.35,800.78,799.57,800.56,8410.0,800.35,800.78,799.57,800.56,8410.0
2016-08-10 12:20:00,801.24,802.49,800.78,802.33,2674.0,801.24,802.49,800.78,802.33,2674.0
2016-08-10 12:30:00,801.82,801.84,801.05,801.16,1447.0,801.82,801.84,801.05,801.16,1447.0
2016-08-10 12:40:00,801.72,802.17,801.17,802.17,700.0,801.72,802.17,801.17,802.17,700.0
2016-08-10 12:50:00,802.17,802.87,802.17,802.74,500.0,802.17,802.87,802.17,802.74,500.0
2016-08-10 13:00:00,802.46,802.86,802.46,802.62,812.0,802.46,802.86,802.46,802.62,812.0
2016-08-10 13:10:00,802.88,802.88,802.02,802.74,800.0,802.88,802.88,802.02,802.74,800.0
2016-08-10 13:20:00,802.74,803.09,802.1,802.1,1600.0,802.74,803.09,802.1,802.1,1600.0
2016-08-10 13:30:00,802.58,803.09,802.14,802.58,2150.0,802.58,803.09,802.14,802.58,2150.0
2016-08-10 13:40:00,802.39,802.79,802.15,802.22,3590.0,802.39,802.79,802.15,802.22,3590.0
2016-08-10 13:50:00,802.25,803.03,801.67,802.51,1386.0,802.25,803.03,801.67,802.51,1386.0
2016-08-10 14:00:00,803.09,803.48,802.49,803.42,1100.0,803.09,803.48,802.49,803.42,1100.0
2016-08-10 14:10:00,802.9,803.48,802.49,802.8,2197.0,802.9,803.48,802.49,802.8,2197.0
2016-08-10 14:20:00,802.92,802.94,802.92,802.94,200.0,802.92,802.94,802.92,802.94,200.0
2016-08-10 14:30:00,802.6,803.44,802.6,803.0,2400.0,802.6,803.44,802.6,803.0,2400.0
2016-08-10 14:40:00,803.17,803.31,802.66,803.31,1110.0,803.17,803.31,802.66,803.31,1110.0
2016-08-10 14:50:00,803.15,803.57,803.12,803.57,3000.0,803.15,803.57,803.12,803.57,3000.0
2016-08-10 15:00:00,803.44,803.96,803.1,803.95,800.0,803.44,803.96,803.1,803.95,800.0
2016-08-10 15:10:00,803.87,804.71,803.86,804.59,800.0,803.87,804.71,803.86,804.59,800.0
2016-08-10 15:20:00,804.0,804.72,803.83,804.72,3376.0,804.0,804.72,803.83,804.72,3376.0
2016-08-10 15:30:00,804.73,804.73,803.3,803.3,2932.0,804.73,804.73,803.3,803.3,2932.0
2016-08-10 15:40:00,803.21,803.21,801.01,802.22,6157.0,803.21,803.21,801.01,802.22,6157.0
2016-08-10 15:50:00,801.8,803.4,801.66,803.38,6047.0,801.8,803.4,801.66,803.38,6047.0
2016-08-11 09:30:00,806.68,813.48,806.68,810.02,6301.0,806.68,813.48,806.68,810.02,6301.0
2016-08-11 09:40:00,810.6,810.6,807.12,807.48,3400.0,810.6,810.6,807.12,807.48,3400.0
2016-08-11 09:50:00,806.25,807.23,805.92,806.68,2880.0,806.25,807.23,805.92,806.68,2880.0
2016-08-11 10:00:00,806.23,806.29,805.89,806.29,400.0,806.23,806.29,805.89,806.29,400.0
2016-08-11 10:10:00,806.08,807.08,805.18,806.44,8548.0,806.08,807.08,805.18,806.44,8548.0
2016-08-11 10:20:00,805.97,806.38,804.06,805.4,2600.0,805.97,806.38,804.06,805.4,2600.0
2016-08-11 10:30:00,805.77,806.25,804.61,804.99,7700.0,805.77,806.25,804.61,804.99,7700.0
2016-08-11 10:40:00,805.03,806.14,804.59,805.01,3023.0,805.03,806.14,804.59,805.01,3023.0
2016-08-11 10:50:00,805.1,805.49,804.0,804.2,1600.0,805.1,805.49,804.0,804.2,1600.0
2016-08-11 11:00:00,803.78,804.81,803.66,804.1,1700.0,803.78,804.81,803.66,804.1,1700.0
2016-08-11 11:10:00,804.77,804.77,803.69,804.37,2518.0,804.77,804.77,803.69,804.37,2518.0
2016-08-11 11:20:00,803.34,804.36,803.0,803.23,2478.0,803.34,804.36,803.0,803.23,2478.0
2016-08-11 11:30:00,802.31,802.31,799.42,800.17,6360.0,802.31,802.31,799.42,800.17,6360.0
2016-08-11 11:40:00,800.14,800.81,799.9,800.81,4186.0,800.14,800.81,799.9,800.81,4186.0
2016-08-11 11:50:00,801.68,802.49,801.57,802.32,2066.0,801.68,802.49,801.57,802.32,2066.0
2016-08-11 12:00:00,802.49,802.49,799.74,799.95,17648.0,802.49,802.49,799.74,799.95,17648.0
2016-08-11 12:10:00,799.71,799.71,798.96,799.08,2400.0,799.71,799.71,798.96,799.08,2400.0
2016-08-11 12:20:00,799.74,801.0,799.74,800.35,1300.0,799.74,801.0,799.74,800.35,1300.0
2016-08-11 12:30:00,800.62,800.99,799.66,799.82,1920.0,800.62,800.99,799.66,799.82,1920.0
2016-08-11 12:40:00,800.16,800.19,799.99,799.99,2481.0,800.16,800.19,799.99,799.99,2481.0
2016-08-11 12:50:00,799.01,800.14,799.0,799.89,3162.0,799.01,800.14,799.0,799.89,3162.0
2016-08-11 13:00:00,799.84,801.22,799.23,800.1,1500.0,799.84,801.22,799.23,800.1,1500.0
2016-08-11 13:10:00,800.74,800.74,799.99,800.67,800.0,800.74,800.74,799.99,800.67,800.0
2016-08-11 13:20:00,800.13,801.1,800.13,800.74,4451.0,800.13,801.1,800.13,800.74,4451.0
2016-08-11 13:30:00,800.65,800.98,799.68,800.74,2100.0,800.65,800.98,799.68,800.74,2100.0
2016-08-11 13:40:00,799.87,800.58,799.87,800.23,1100.0,799.87,800.58,799.87,800.23,1100.0
2016-08-11 13:50:00,800.74,802.02,800.15,800.99,2000.0,800.74,802.02,800.15,800.99,2000.0
2016-08-11 14:00:00,801.33,801.75,800.85,801.61,3300.0,801.33,801.75,800.85,801.61,3300.0
2016-08-11 14:10:00,801.75,802.16,800.47,801.0,2800.0,801.75,802.16,800.47,801.0,2800.0
2016-08-11 14:20:00,801.16,801.23,800.69,800.69,500.0,801.16,801.23,800.69,800.69,500.0
2016-08-11 14:30:00,801.12,801.47,801.0,801.05,800.0,801.12,801.47,801.0,801.05,800.0
2016-08-11 14:40:00,800.76,800.77,800.39,800.39,1000.0,800.76,800.77,800.39,800.39,1000.0
2016-08-11 14:50:00,801.06,801.06,800.04,800.54,1100.0,801.06,801.06,800.04,800.54,1100.0
2016-08-11 15:00:00,801.08,801.54,801.0,801.01,4389.0,801.08,801.54,801.0,801.01,4389.0
2016-08-11 15:10:00,801.38,801.77,800.72,801.22,2012.0,801.38,801.77,800.72,801.22,2012.0
2016-08-11 15:20:00,801.3,802.12,801.25,801.65,1400.0,801.3,802.12,801.25,801.65,1400.0
2016-08-11 15:30:00,801.04,801.77,801.0,801.04,2700.0,801.04,801.77,801.0,801.04,2700.0
2016-08-11 15:40:00,801.19,802.61,801.19,801.92,4915.0,801.19,802.61,801.19,801.92,4915.0
2016-08-11 15:50:00,801.89,802.61,801.17,801.4,14607.0,801.89,802.61,801.17,801.4,14607.0
2016-08-12 09:30:00,799.03,802.9,799.03,799.45,3808.0,799.03,802.9,799.03,799.45,3808.0
2016-08-12 09:40:00,800.22,800.22,798.52,799.73,701.0,800.22,800.22,798.52,799.73,701.0
2016-08-12 09:50:00,800.1,801.21,800.08,800.43,1502.0,800.1,801.21,800.08,800.43,1502.0
2016-08-12 10:00:00,800.84,801.21,800.13,800.13,2000.0,800.84,801.21,800.13,800.13,2000.0
2016-08-12 10:10:00,800.22,800.33,800.12,800.25,800.0,800.22,800.33,800.12,800.25,800.0
2016-08-12 10:20:00,799.63,799.63,798.58,798.58,400.0,799.63,799.63,798.58,798.58,400.0
2016-08-12 10:30:00,799.42,799.55,798.75,799.53,1332.0,799.42,799.55,798.75,799.53,1332.0
2016-08-12 10:40:00,799.54,800.27,799.39,800.27,1100.0,799.54,800.27,799.39,800.27,1100.0
2016-08-12 10:50:00,800.23,800.23,799.43,799.43,600.0,800.23,800.23,799.43,799.43,600.0
2016-08-12 11:00:00,800.08,800.27,799.09,799.09,925.0,800.08,800.27,799.09,799.09,925.0
2016-08-12 11:10:00,798.6,798.6,798.0,798.0,500.0,798.6,798.6,798.0,798.0,500.0
2016-08-12 11:20:00,798.01,798.54,797.48,797.65,1300.0,798.01,798.54,797.48,797.65,1300.0
2016-08-12 11:30:00,797.78,797.99,797.52,797.66,1600.0,797.78,797.99,797.52,797.66,1600.0
2016-08-12 11:40:00,797.7,797.9,797.48,797.9,500.0,797.7,797.9,797.48,797.9,500.0
2016-08-12 11:50:00,797.98,798.46,797.82,798.28,700.0,797.98,798.46,797.82,798.28,700.0
2016-08-12 12:00:00,797.99,798.09,796.79,796.79,1300.0,797.99,798.09,796.79,796.79,1300.0
2016-08-12 12:10:00,797.01,797.35,796.63,796.63,500.0,797.01,797.35,796.63,796.63,500.0
2016-08-12 12:20:00,796.63,796.63,796.63,796.63,0.0,796.63,796.63,796.63,796.63,0.0
2016-08-12 12:30:00,797.42,797.43,797.03,797.03,500.0,797.42,797.43,797.03,797.03,500.0
2016-08-12 12:40:00,797.22,797.57,797.13,797.46,2200.0,797.22,797.57,797.13,797.46,2200.0
2016-08-12 12:50:00,797.47,797.8,797.42,797.48,1000.0,797.47,797.8,797.42,797.48,1000.0
2016-08-12 13:00:00,797.69,797.69,796.61,796.62,900.0,797.69,797.69,796.61,796.62,900.0
2016-08-12 13:10:00,796.68,796.7,796.67,796.7,200.0,796.68,796.7,796.67,796.7,200.0
2016-08-12 13:20:00,797.09,797.13,797.05,797.06,700.0,797.09,797.13,797.05,797.06,700.0
2016-08-12 13:30:00,797.0,797.19,796.65,797.19,300.0,797.0,797.19,796.65,797.19,300.0
2016-08-12 13:40:00,797.28,797.28,796.47,796.75,1000.0,797.28,797.28,796.47,796.75,1000.0
2016-08-12 13:50:00,796.72,797.01,796.59,797.01,1750.0,796.72,797.01,796.59,797.01,1750.0
2016-08-12 14:00:00,796.95,797.27,796.65,796.77,3800.0,796.95,797.27,796.65,796.77,3800.0
2016-08-12 14:10:00,796.42,796.78,796.42,796.68,773.0,796.42,796.78,796.42,796.68,773.0
2016-08-12 14:20:00,797.05,797.4,796.75,796.82,1200.0,797.05,797.4,796.75,796.82,1200.0
2016-08-12 14:30:00,797.03,797.28,796.89,796.89,1000.0,797.03,797.28,796.89,796.89,1000.0
2016-08-12 14:40:00,796.65,797.17,796.6,796.88,3500.0,796.65,797.17,796.6,796.88,3500.0
2016-08-12 14:50:00,797.19,797.46,796.8,797.46,1600.0,797.19,797.46,796.8,797.46,1600.0
2016-08-12 15:00:00,797.58,797.58,796.95,797.32,764.0,797.58,797.58,796.95,797.32,764.0
2016-08-12 15:10:00,797.28,797.28,796.09,796.09,1865.0,797.28,797.28,796.09,796.09,1865.0
2016-08-12 15:20:00,796.13,796.56,796.13,796.31,1300.0,796.13,796.56,796.13,796.31,1300.0
2016-08-12 15:30:00,796.16,796.24,795.68,795.68,600.0,796.16,796.24,795.68,795.68,600.0
2016-08-12 15:40:00,795.7,796.91,795.7,796.44,4297.0,795.7,796.91,795.7,796.44,4297.0
2016-08-12 15:50:00,796.43,796.66,795.33,795.38,15682.0,796.43,796.66,795.33,795.38,15682.0
2016-08-15 09:30:00,796.72,797.36,796.0,796.2,2707.0,796.72,797.36,796.0,796.2,2707.0
2016-08-15 09:40:00,795.55,796.65,795.27,795.73,9937.0,795.55,796.65,795.27,795.73,9937.0
2016-08-15 09:50:00,796.19,797.65,795.63,796.2,8747.0,796.19,797.65,795.63,796.2,8747.0
2016-08-15 10:00:00,796.28,797.5,796.22,796.62,1900.0,796.28,797.5,796.22,796.62,1900.0
2016-08-15 10:10:00,797.35,798.41,797.12,797.12,2900.0,797.35,798.41,797.12,797.12,2900.0
2016-08-15 10:20:00,797.36,797.4,796.45,797.39,2104.0,797.36,797.4,796.45,797.39,2104.0
2016-08-15 10:30:00,797.81,798.21,797.16,798.0,2100.0,797.81,798.21,797.16,798.0,2100.0
2016-08-15 10:40:00,798.0,798.37,797.34,797.7,3348.0,798.0,798.37,797.34,797.7,3348.0
2016-08-15 10:50:00,797.68,798.2,796.48,796.48,1775.0,797.68,798.2,796.48,796.48,1775.0
2016-08-15 11:00:00,796.47,796.47,795.28,796.39,2270.0,796.47,796.47,795.28,796.39,2270.0
2016-08-15 11:10:00,796.23,797.37,796.23,796.73,2212.0,796.23,797.37,796.23,796.73,2212.0
2016-08-15 11:20:00,796.66,796.66,796.43,796.43,900.0,796.66,796.66,796.43,796.43,900.0
2016-08-15 11:30:00,796.5,796.51,796.24,796.45,903.0,796.5,796.51,796.24,796.45,903.0
2016-08-15 11:40:00,796.96,797.33,796.79,796.79,400.0,796.96,797.33,796.79,796.79,400.0
2016-08-15 11:50:00,797.01,798.31,797.01,797.71,900.0,797.01,798.31,797.01,797.71,900.0
2016-08-15 12:00:00,798.65,798.65,797.95,797.95,1124.0,798.65,798.65,797.95,797.95,1124.0
2016-08-15 12:10:00,797.68,797.77,797.31,797.31,1400.0,797.68,797.77,797.31,797.31,1400.0
2016-08-15 12:20:00,797.65,797.76,796.85,796.85,2203.0,797.65,797.76,796.85,796.85,2203.0
2016-08-15 12:30:00,797.36,798.06,797.15,797.53,1909.0,797.36,798.06,797.15,797.53,1909.0
2016-08-15 12:40:00,796.8,797.38,796.05,796.5,500.0,796.8,797.38,796.05,796.5,500.0
2016-08-15 12:50:00,796.52,796.65,796.44,796.65,500.0,796.52,796.65,796.44,796.65,500.0
2016-08-15 13:00:00,796.52,796.52,795.25,795.47,1500.0,796.52,796.52,795.25,795.47,1500.0
2016-08-15 13:10:00,795.78,796.18,795.62,795.9,2156.0,795.78,796.18,795.62,795.9,2156.0
2016-08-15 13:20:00,797.49,797.49,796.4,796.4,1800.0,797.49,797.49,796.4,796.4,1800.0
2016-08-15 13:30:00,796.59,796.9,796.32,796.9,827.0,796.59,796.9,796.32,796.9,827.0
2016-08-15 13:40:00,796.8,797.61,796.8,796.98,2800.0,796.8,797.61,796.8,796.98,2800.0
2016-08-15 13:50:00,797.33,797.7,797.06,797.43,1400.0,797.33,797.7,797.06,797.43,1400.0
2016-08-15 14:00:00,797.53,797.53,797.18,797.18,200.0,797.53,797.53,797.18,797.18,200.0
2016-08-15 14:10:00,797.27,797.62,796.38,796.38,1200.0,797.27,797.62,796.38,796.38,1200.0
2016-08-15 14:20:00,796.92,796.97,795.93,795.93,1101.0,796.92,796.97,795.93,795.93,1101.0
2016-08-15 14:30:00,796.39,796.39,796.21,796.21,300.0,796.39,796.39,796.21,796.21,300.0
2016-08-15 14:40:00,796.01,796.18,795.46,795.85,2251.0,796.01,796.18,795.46,795.85,2251.0
2016-08-15 14:50:00,796.41,796.41,796.0,796.0,900.0,796.41,796.41,796.0,796.0,900.0
2016-08-15 15:00:00,795.87,796.1,795.59,795.87,1000.0,795.87,796.1,795.59,795.87,1000.0
2016-08-15 15:10:00,795.74,795.99,795.37,795.37,2300.0,795.74,795.99,795.37,795.37,2300.0
2016-08-15 15:20:00,795.4,795.4,794.15,794.15,4217.0,795.4,795.4,794.15,794.15,4217.0
2016-08-15 15:30:00,794.42,794.94,793.71,794.02,5657.0,794.42,794.94,793.71,794.02,5657.0
2016-08-15 15:40:00,794.13,794.57,793.29,794.38,7451.0,794.13,794.57,793.29,794.38,7451.0
2016-08-15 15:50:00,794.58,794.71,793.68,793.71,16264.0,794.58,794.71,793.68,793.71,16264.0
2016-08-16 09:30:00,790.0,792.0,789.25,789.25,3595.0,790.0,792.0,789.25,789.25,3595.0
2016-08-16 09:40:00,789.33,789.33,788.29,789.04,2200.0,789.33,789.33,788.29,789.04,2200.0
2016-08-16 09:50:00,789.45,791.13,789.45,790.61,3176.0,789.45,791.13,789.45,790.61,3176.0
2016-08-16 10:00:00,789.9,789.99,788.16,788.41,3806.0,789.9,789.99,788.16,788.41,3806.0
2016-08-16 10:10:00,788.39,790.33,788.39,789.9,2600.0,788.39,790.33,788.39,789.9,2600.0
2016-08-16 10:20:00,789.9,792.07,789.55,791.9,3850.0,789.9,792.07,789.55,791.9,3850.0
2016-08-16 10:30:00,791.82,792.87,791.58,792.44,4001.0,791.82,792.87,791.58,792.44,4001.0
2016-08-16 10:40:00,792.56,793.89,792.23,792.49,1300.0,792.56,793.89,792.23,792.49,1300.0
2016-08-16 10:50:00,792.75,793.89,792.7,793.48,1700.0,792.75,793.89,792.7,793.48,1700.0
2016-08-16 11:00:00,793.43,793.95,793.21,793.59,2210.0,793.43,793.95,793.21,793.59,2210.0
2016-08-16 11:10:00,793.66,793.66,792.59,793.22,1922.0,793.66,793.66,792.59,793.22,1922.0
2016-08-16 11:20:00,793.18,793.54,792.6,793.0,3493.0,793.18,793.54,792.6,793.0,3493.0
2016-08-16 11:30:00,793.02,793.02,791.39,791.81,2720.0,793.02,793.02,791.39,791.81,2720.0
2016-08-16 11:40:00,791.59,792.46,791.59,792.46,900.0,791.59,792.46,791.59,792.46,900.0
2016-08-16 11:50:00,792.51,792.63,791.5,791.5,2400.0,792.51,792.63,791.5,791.5,2400.0
2016-08-16 12:00:00,791.5,792.4,791.5,791.7,3550.0,791.5,792.4,791.5,791.7,3550.0
2016-08-16 12:10:00,791.44,791.44,790.66,791.01,600.0,791.44,791.44,790.66,791.01,600.0
2016-08-16 12:20:00,791.21,791.75,790.11,790.11,1800.0,791.21,791.75,790.11,790.11,1800.0
2016-08-16 12:30:00,790.6,791.08,790.01,790.61,2417.0,790.6,791.08,790.01,790.61,2417.0
2016-08-16 12:40:00,790.85,791.16,790.03,790.75,1828.0,790.85,791.16,790.03,790.75,1828.0
2016-08-16 12:50:00,790.61,791.02,790.37,790.63,600.0,790.61,791.02,790.37,790.63,600.0
2016-08-16 13:00:00,790.37,790.53,789.62,789.96,2300.0,790.37,790.53,789.62,789.96,2300.0
2016-08-16 13:10:00,789.23,789.44,789.11,789.44,500.0,789.23,789.44,789.11,789.44,500.0
2016-08-16 13:20:00,789.08,789.08,788.74,788.74,200.0,789.08,789.08,788.74,788.74,200.0
2016-08-16 13:30:00,788.9,789.0,788.09,788.18,2600.0,788.9,789.0,788.09,788.18,2600.0
2016-08-16 13:40:00,788.23,789.17,788.23,788.88,2585.0,788.23,789.17,788.23,788.88,2585.0
2016-08-16 13:50:00,789.2,790.07,789.2,789.95,1300.0,789.2,790.07,789.2,789.95,1300.0
2016-08-16 14:00:00,790.07,791.04,790.06,790.12,2437.0,790.07,791.04,790.06,790.12,2437.0
2016-08-16 14:10:00,790.52,790.74,789.45,789.45,1100.0,790.52,790.74,789.45,789.45,1100.0
2016-08-16 14:20:00,788.98,788.98,788.98,788.98,100.0,788.98,788.98,788.98,788.98,100.0
2016-08-16 14:30:00,789.08,790.54,788.59,790.29,2172.0,789.08,790.54,788.59,790.29,2172.0
2016-08-16 14:40:00,790.02,791.0,789.93,790.89,2400.0,790.02,791.0,789.93,790.89,2400.0
2016-08-16 14:50:00,790.93,791.6,790.62,791.19,3100.0,790.93,791.6,790.62,791.19,3100.0
2016-08-16 15:00:00,790.76,790.76,790.57,790.76,500.0,790.76,790.76,790.57,790.76,500.0
2016-08-16 15:10:00,790.57,791.02,790.57,790.95,2290.0,790.57,791.02,790.57,790.95,2290.0
2016-08-16 15:20:00,790.95,791.55,790.95,791.0,1400.0,790.95,791.55,790.95,791.0,1400.0
2016-08-16 15:30:00,791.35,791.84,790.75,790.75,2411.0,791.35,791.84,790.75,790.75,2411.0
2016-08-16 15:40:00,790.52,790.95,789.82,790.59,3700.0,790.52,790.95,789.82,790.59,3700.0
2016-08-16 15:50:00,790.17,790.57,789.31,789.85,13632.0,790.17,790.57,789.31,789.85,13632.0
2016-08-17 09:30:00,787.57,787.57,786.53,786.56,3521.0,787.57,787.57,786.53,786.56,3521.0
2016-08-17 09:40:00,788.15,788.15,786.0,786.04,5394.0,788.15,788.15,786.0,786.04,5394.0
2016-08-17 09:50:00,786.51,786.88,785.38,785.38,1200.0,786.51,786.88,785.38,785.38,1200.0
2016-08-17 10:00:00,785.98,785.98,784.16,784.3,2500.0,785.98,785.98,784.16,784.3,2500.0
2016-08-17 10:10:00,784.83,786.34,784.77,784.79,2133.0,784.83,786.34,784.77,784.79,2133.0
2016-08-17 10:20:00,784.78,784.78,783.76,783.76,500.0,784.78,784.78,783.76,783.76,500.0
2016-08-17 10:30:00,785.09,785.09,784.21,784.24,1784.0,785.09,785.09,784.21,784.24,1784.0
2016-08-17 10:40:00,784.2,785.14,783.7,783.84,2104.0,784.2,785.14,783.7,783.84,2104.0
2016-08-17 10:50:00,783.84,784.17,783.5,783.76,2645.0,783.84,784.17,783.5,783.76,2645.0
2016-08-17 11:00:00,784.24,784.24,783.86,783.86,503.0,784.24,784.24,783.86,783.86,503.0
2016-08-17 11:10:00,783.92,784.02,783.5,783.54,2000.0,783.92,784.02,783.5,783.54,2000.0
2016-08-17 11:20:00,783.7,783.7,782.49,783.18,5001.0,783.7,783.7,782.49,783.18,5001.0
2016-08-17 11:30:00,782.4,782.66,782.13,782.39,700.0,782.4,782.66,782.13,782.39,700.0
2016-08-17 11:40:00,782.48,783.03,782.26,782.62,2300.0,782.48,783.03,782.26,782.62,2300.0
2016-08-17 11:50:00,783.29,784.51,783.29,784.13,1900.0,783.29,784.51,783.29,784.13,1900.0
2016-08-17 12:00:00,784.37,784.37,783.72,784.12,999.0,784.37,784.37,783.72,784.12,999.0
2016-08-17 12:10:00,784.67,784.71,783.86,784.01,2500.0,784.67,784.71,783.86,784.01,2500.0
2016-08-17 12:20:00,784.01,784.58,784.01,784.03,2156.0,784.01,784.58,784.01,784.03,2156.0
2016-08-17 12:30:00,784.66,784.81,783.81,784.81,700.0,784.66,784.81,783.81,784.81,700.0
2016-08-17 12:40:00,784.21,785.33,783.62,784.49,8831.0,784.21,785.33,783.62,784.49,8831.0
2016-08-17 12:50:00,785.33,785.78,784.83,785.43,3800.0,785.33,785.78,784.83,785.43,3800.0
2016-08-17 13:00:00,785.51,785.69,785.51,785.69,300.0,785.51,785.69,785.51,785.69,300.0
2016-08-17 13:10:00,785.89,786.06,785.36,786.06,600.0,785.89,786.06,785.36,786.06,600.0
2016-08-17 13:20:00,785.71,785.71,785.67,785.67,300.0,785.71,785.71,785.67,785.67,300.0
2016-08-17 13:30:00,785.9,786.33,785.88,786.11,500.0,785.9,786.33,785.88,786.11,500.0
2016-08-17 13:40:00,787.26,787.36,786.88,787.16,600.0,787.26,787.36,786.88,787.16,600.0
2016-08-17 13:50:00,787.16,787.16,787.16,787.16,0.0,787.16,787.16,787.16,787.16,0.0
2016-08-17 14:00:00,787.4,787.87,785.38,787.57,2199.0,787.4,787.87,785.38,787.57,2199.0
2016-08-17 14:10:00,787.61,788.68,787.49,787.5,2385.0,787.61,788.68,787.49,787.5,2385.0
2016-08-17 14:20:00,787.42,789.08,787.42,789.08,1300.0,787.42,789.08,787.42,789.08,1300.0
2016-08-17 14:30:00,788.19,788.63,787.95,787.95,802.0,788.19,788.63,787.95,787.95,802.0
2016-08-17 14:40:00,788.7,789.44,788.24,788.85,2300.0,788.7,789.44,788.24,788.85,2300.0
2016-08-17 14:50:00,788.64,789.26,788.64,788.98,1356.0,788.64,789.26,788.64,788.98,1356.0
2016-08-17 15:00:00,789.04,789.04,787.4,787.4,3200.0,789.04,789.04,787.4,787.4,3200.0
2016-08-17 15:10:00,787.23,787.99,786.61,787.38,1000.0,787.23,787.99,786.61,787.38,1000.0
2016-08-17 15:20:00,787.35,787.62,786.85,787.02,6151.0,787.35,787.62,786.85,787.02,6151.0
2016-08-17 15:30:00,786.72,786.9,786.13,786.56,4015.0,786.72,786.9,786.13,786.56,4015.0
2016-08-17 15:40:00,786.24,787.21,786.14,786.56,3700.0,786.24,787.21,786.14,786.56,3700.0
2016-08-17 15:50:00,786.46,787.05,786.03,786.14,11522.0,786.46,787.05,786.03,786.14,11522.0
2016-08-18 09:30:00,787.31,787.31,783.51,783.73,1423.0,787.31,787.31,783.51,783.73,1423.0
2016-08-18 09:40:00,785.98,786.45,783.73,785.52,7158.0,785.98,786.45,783.73,785.52,7158.0
2016-08-18 09:50:00,785.73,785.85,783.47,784.63,8523.0,785.73,785.85,783.47,784.63,8523.0
2016-08-18 10:00:00,784.07,784.81,783.47,784.23,5001.0,784.07,784.81,783.47,784.23,5001.0
2016-08-18 10:10:00,784.3,786.95,783.67,786.95,11790.0,784.3,786.95,783.67,786.95,11790.0
2016-08-18 10:20:00,786.57,787.92,786.51,787.5,2400.0,786.57,787.92,786.51,787.5,2400.0
2016-08-18 10:30:00,788.15,789.95,788.08,789.95,2300.0,788.15,789.95,788.08,789.95,2300.0
2016-08-18 10:40:00,789.3,789.3,788.08,788.44,1600.0,789.3,789.3,788.08,788.44,1600.0
2016-08-18 10:50:00,789.26,789.43,788.65,789.04,1150.0,789.26,789.43,788.65,789.04,1150.0
2016-08-18 11:00:00,789.84,791.67,789.5,790.75,2200.0,789.84,791.67,789.5,790.75,2200.0
2016-08-18 11:10:00,790.64,791.75,789.79,791.59,3584.0,790.64,791.75,789.79,791.59,3584.0
2016-08-18 11:20:00,791.66,791.66,790.98,790.99,900.0,791.66,791.66,790.98,790.99,900.0
2016-08-18 11:30:00,792.07,792.34,790.08,790.55,2213.0,792.07,792.34,790.08,790.55,2213.0
2016-08-18 11:40:00,790.32,790.99,790.26,790.99,1312.0,790.32,790.99,790.26,790.99,1312.0
2016-08-18 11:50:00,790.46,790.46,789.06,789.11,1400.0,790.46,790.46,789.06,789.11,1400.0
2016-08-18 12:00:00,789.63,790.38,789.34,790.03,1305.0,789.63,790.38,789.34,790.03,1305.0
2016-08-18 12:10:00,790.63,791.28,789.99,790.51,1622.0,790.63,791.28,789.99,790.51,1622.0
2016-08-18 12:20:00,789.95,790.1,789.17,789.42,2700.0,789.95,790.1,789.17,789.42,2700.0
2016-08-18 12:30:00,789.79,789.79,789.09,789.25,800.0,789.79,789.79,789.09,789.25,800.0
2016-08-18 12:40:00,789.2,790.55,789.2,790.09,1400.0,789.2,790.55,789.2,790.09,1400.0
2016-08-18 12:50:00,790.61,791.26,790.27,790.69,600.0,790.61,791.26,790.27,790.69,600.0
2016-08-18 13:00:00,790.66,790.66,789.71,790.33,1033.0,790.66,790.66,789.71,790.33,1033.0
2016-08-18 13:10:00,790.58,791.0,789.52,789.75,9354.0,790.58,791.0,789.52,789.75,9354.0
2016-08-18 13:20:00,790.32,791.12,790.1,790.56,8636.0,790.32,791.12,790.1,790.56,8636.0
2016-08-18 13:30:00,790.93,791.91,790.91,791.91,8672.0,790.93,791.91,790.91,791.91,8672.0
2016-08-18 13:40:00,791.59,791.59,790.51,791.23,2323.0,791.59,791.59,790.51,791.23,2323.0
2016-08-18 13:50:00,791.45,791.45,790.68,791.36,1000.0,791.45,791.45,790.68,791.36,1000.0
2016-08-18 14:00:00,790.68,790.68,790.68,790.68,100.0,790.68,790.68,790.68,790.68,100.0
2016-08-18 14:10:00,791.03,791.81,790.72,791.33,2002.0,791.03,791.81,790.72,791.33,2002.0
2016-08-18 14:20:00,791.5,791.66,791.39,791.43,1147.0,791.5,791.66,791.39,791.43,1147.0
2016-08-18 14:30:00,791.03,791.03,789.96,790.3,400.0,791.03,791.03,789.96,790.3,400.0
2016-08-18 14:40:00,790.52,790.53,790.52,790.53,201.0,790.52,790.53,790.52,790.53,201.0
2016-08-18 14:50:00,790.53,790.86,790.45,790.86,1500.0,790.53,790.86,790.45,790.86,1500.0
2016-08-18 15:00:00,790.63,791.48,790.63,791.48,500.0,790.63,791.48,790.63,791.48,500.0
2016-08-18 15:10:00,791.94,792.0,790.83,791.06,1314.0,791.94,792.0,790.83,791.06,1314.0
2016-08-18 15:20:00,790.67,790.74,790.13,790.74,1210.0,790.67,790.74,790.13,790.74,1210.0
2016-08-18 15:30:00,790.23,790.23,789.42,789.42,2458.0,790.23,790.23,789.42,789.42,2458.0
2016-08-18 15:40:00,789.19,789.48,788.22,788.23,2211.0,789.19,789.48,788.22,788.23,2211.0
2016-08-18 15:50:00,788.82,788.91,788.08,788.15,7330.0,788.82,788.91,788.08,788.15,7330.0
2016-08-19 09:30:00,788.47,789.37,787.81,788.6,8314.0,788.47,789.37,787.81,788.6,8314.0
2016-08-19 09:40:00,788.51,790.82,788.51,790.77,900.0,788.51,790.82,788.51,790.77,900.0
2016-08-19 09:50:00,790.77,791.39,790.09,790.3,1800.0,790.77,791.39,790.09,790.3,1800.0
2016-08-19 10:00:00,790.44,790.5,789.8,789.8,1000.0,790.44,790.5,789.8,789.8,1000.0
2016-08-19 10:10:00,789.87,789.87,789.37,789.38,700.0,789.87,789.87,789.37,789.38,700.0
2016-08-19 10:20:00,789.89,791.13,789.89,791.13,2223.0,789.89,791.13,789.89,791.13,2223.0
2016-08-19 10:30:00,790.5,791.82,790.5,791.39,2600.0,790.5,791.82,790.5,791.39,2600.0
2016-08-19 10:40:00,791.15,791.71,790.77,790.77,2900.0,791.15,791.71,790.77,790.77,2900.0
2016-08-19 10:50:00,790.36,790.36,789.44,789.44,500.0,790.36,790.36,789.44,789.44,500.0
2016-08-19 11:00:00,790.27,790.27,789.25,789.25,600.0,790.27,790.27,789.25,789.25,600.0
2016-08-19 11:10:00,790.14,790.51,790.07,790.5,1755.0,790.14,790.51,790.07,790.5,1755.0
2016-08-19 11:20:00,790.81,790.83,790.81,790.83,200.0,790.81,790.83,790.81,790.83,200.0
2016-08-19 11:30:00,791.21,791.21,789.94,789.94,750.0,791.21,791.21,789.94,789.94,750.0
2016-08-19 11:40:00,789.78,789.78,789.52,789.52,200.0,789.78,789.78,789.52,789.52,200.0
2016-08-19 11:50:00,789.52,790.24,789.51,790.24,900.0,789.52,790.24,789.51,790.24,900.0
2016-08-19 12:00:00,789.73,791.06,789.73,790.52,2275.0,789.73,791.06,789.73,790.52,2275.0
2016-08-19 12:10:00,790.62,790.62,790.62,790.62,200.0,790.62,790.62,790.62,790.62,200.0
2016-08-19 12:20:00,789.96,789.96,789.08,789.08,220.0,789.96,789.96,789.08,789.08,220.0
2016-08-19 12:30:00,789.89,789.95,789.47,789.95,700.0,789.89,789.95,789.47,789.95,700.0
2016-08-19 12:40:00,789.96,789.97,788.51,788.51,2302.0,789.96,789.97,788.51,788.51,2302.0
2016-08-19 12:50:00,788.18,788.38,788.01,788.13,1100.0,788.18,788.38,788.01,788.13,1100.0
2016-08-19 13:00:00,788.11,788.18,787.7,787.7,1700.0,788.11,788.18,787.7,787.7,1700.0
2016-08-19 13:10:00,787.5,787.5,787.14,787.22,500.0,787.5,787.5,787.14,787.22,500.0
2016-08-19 13:20:00,787.63,787.98,787.16,787.39,2187.0,787.63,787.98,787.16,787.39,2187.0
2016-08-19 13:30:00,787.37,787.37,787.37,787.37,100.0,787.37,787.37,787.37,787.37,100.0
2016-08-19 13:40:00,787.75,788.34,787.75,788.34,840.0,787.75,788.34,787.75,788.34,840.0
2016-08-19 13:50:00,788.72,789.69,788.45,789.69,1400.0,788.72,789.69,788.45,789.69,1400.0
2016-08-19 14:00:00,789.76,789.92,789.47,789.73,1498.0,789.76,789.92,789.47,789.73,1498.0
2016-08-19 14:10:00,789.82,790.99,789.56,790.42,1889.0,789.82,790.99,789.56,790.42,1889.0
2016-08-19 14:20:00,790.44,790.44,789.87,789.87,1000.0,790.44,790.44,789.87,789.87,1000.0
2016-08-19 14:30:00,790.12,791.0,790.12,790.74,1900.0,790.12,791.0,790.12,790.74,1900.0
2016-08-19 14:40:00,790.98,791.43,790.24,791.43,2271.0,790.98,791.43,790.24,791.43,2271.0
2016-08-19 14:50:00,791.4,793.0,791.4,791.73,3706.0,791.4,793.0,791.4,791.73,3706.0
2016-08-19 15:00:00,791.6,791.83,790.58,790.76,4150.0,791.6,791.83,790.58,790.76,4150.0
2016-08-19 15:10:00,790.64,792.4,790.38,792.04,9837.0,790.64,792.4,790.38,792.04,9837.0
2016-08-19 15:20:00,791.72,794.0,791.72,794.0,5102.0,791.72,794.0,791.72,794.0,5102.0
2016-08-19 15:30:00,793.75,793.79,791.89,792.19,5853.0,793.75,793.79,791.89,792.19,5853.0
2016-08-19 15:40:00,792.24,793.97,792.15,793.01,6250.0,792.24,793.97,792.15,793.01,6250.0
2016-08-19 15:50:00,792.8,793.89,792.52,793.86,19809.0,792.8,793.89,792.52,793.86,19809.0
2016-08-22 09:30:00,793.66,793.66,790.79,791.78,3300.0,793.66,793.66,790.79,791.78,3300.0
2016-08-22 09:40:00,791.77,794.74,791.77,793.65,1610.0,791.77,794.74,791.77,793.65,1610.0
2016-08-22 09:50:00,793.0,794.88,792.1,794.88,1518.0,793.0,794.88,792.1,794.88,1518.0
2016-08-22 10:00:00,794.47,794.7,793.57,794.41,4229.0,794.47,794.7,793.57,794.41,4229.0
2016-08-22 10:10:00,793.78,794.81,792.95,794.79,4025.0,793.78,794.81,792.95,794.79,4025.0
2016-08-22 10:20:00,794.55,795.43,794.55,794.83,1900.0,794.55,795.43,794.55,794.83,1900.0
2016-08-22 10:30:00,794.65,795.11,791.6,792.95,3000.0,794.65,795.11,791.6,792.95,3000.0
2016-08-22 10:40:00,792.84,792.84,791.28,791.31,1300.0,792.84,792.84,791.28,791.31,1300.0
2016-08-22 10:50:00,791.9,792.62,791.52,792.25,2403.0,791.9,792.62,791.52,792.25,2403.0
2016-08-22 11:00:00,792.31,792.94,792.12,792.94,600.0,792.31,792.94,792.12,792.94,600.0
2016-08-22 11:10:00,793.79,794.42,793.7,794.42,500.0,793.79,794.42,793.7,794.42,500.0
2016-08-22 11:20:00,793.54,793.65,792.5,793.65,2525.0,793.54,793.65,792.5,793.65,2525.0
2016-08-22 11:30:00,793.65,794.08,793.01,793.01,1385.0,793.65,794.08,793.01,793.01,1385.0
2016-08-22 11:40:00,793.44,793.44,791.51,792.25,775.0,793.44,793.44,791.51,792.25,775.0
2016-08-22 11:50:00,792.88,793.35,792.07,792.24,1725.0,792.88,793.35,792.07,792.24,1725.0
2016-08-22 12:00:00,792.25,792.66,792.25,792.66,500.0,792.25,792.66,792.25,792.66,500.0
2016-08-22 12:10:00,793.15,793.15,792.22,792.5,700.0,793.15,793.15,792.22,792.5,700.0
2016-08-22 12:20:00,793.16,794.08,793.16,794.08,535.0,793.16,794.08,793.16,794.08,535.0
2016-08-22 12:30:00,793.41,794.28,793.41,794.28,600.0,793.41,794.28,793.41,794.28,600.0
2016-08-22 12:40:00,793.6,793.6,792.99,793.3,1680.0,793.6,793.6,792.99,793.3,1680.0
2016-08-22 12:50:00,793.97,793.97,792.34,792.34,1200.0,793.97,793.97,792.34,792.34,1200.0
2016-08-22 13:00:00,792.81,793.5,792.66,792.66,900.0,792.81,793.5,792.66,792.66,900.0
2016-08-22 13:10:00,792.23,792.65,792.23,792.33,1200.0,792.23,792.65,792.23,792.33,1200.0
2016-08-22 13:20:00,792.34,792.34,790.47,791.1,1224.0,792.34,792.34,790.47,791.1,1224.0
2016-08-22 13:30:00,791.16,791.16,790.63,790.63,810.0,791.16,791.16,790.63,790.63,810.0
2016-08-22 13:40:00,791.72,792.57,791.28,792.57,1792.0,791.72,792.57,791.28,792.57,1792.0
2016-08-22 13:50:00,792.89,793.63,792.89,793.4,900.0,792.89,793.63,792.89,793.4,900.0
2016-08-22 14:00:00,793.12,793.44,792.54,792.54,1600.0,793.12,793.44,792.54,792.54,1600.0
2016-08-22 14:10:00,793.0,793.22,793.0,793.13,300.0,793.0,793.22,793.0,793.13,300.0
2016-08-22 14:20:00,793.03,793.47,791.88,791.88,1710.0,793.03,793.47,791.88,791.88,1710.0
2016-08-22 14:30:00,792.89,792.89,792.06,792.49,800.0,792.89,792.89,792.06,792.49,800.0
2016-08-22 14:40:00,792.46,792.46,791.52,792.04,11779.0,792.46,792.46,791.52,792.04,11779.0
2016-08-22 14:50:00,791.85,791.95,790.84,791.39,3900.0,791.85,791.95,790.84,791.39,3900.0
2016-08-22 15:00:00,791.57,792.33,791.49,791.98,10496.0,791.57,792.33,791.49,791.98,10496.0
2016-08-22 15:10:00,791.98,792.12,790.99,790.99,11031.0,791.98,792.12,790.99,790.99,11031.0
2016-08-22 15:20:00,791.42,791.64,790.6,790.79,3446.0,791.42,791.64,790.6,790.79,3446.0
2016-08-22 15:30:00,791.51,792.47,791.36,791.59,2400.0,791.51,792.47,791.36,791.59,2400.0
2016-08-22 15:40:00,791.71,791.71,791.0,791.14,2132.0,791.71,791.71,791.0,791.14,2132.0
2016-08-22 15:50:00,791.3,791.3,790.18,790.61,5947.0,791.3,791.3,790.18,790.61,5947.0
2016-08-23 09:30:00,794.84,795.57,790.38,791.5,5577.0,794.84,795.57,790.38,791.5,5577.0
2016-08-23 09:40:00,790.02,791.23,789.97,791.0,2500.0,790.02,791.23,789.97,791.0,2500.0
2016-08-23 09:50:00,790.87,793.29,790.33,792.18,3420.0,790.87,793.29,790.33,792.18,3420.0
2016-08-23 10:00:00,791.79,793.11,791.79,793.11,1500.0,791.79,793.11,791.79,793.11,1500.0
2016-08-23 10:10:00,793.46,793.46,791.89,791.89,1800.0,793.46,793.46,791.89,791.89,1800.0
2016-08-23 10:20:00,791.62,792.72,791.38,792.43,6389.0,791.62,792.72,791.38,792.43,6389.0
2016-08-23 10:30:00,791.9,792.42,791.52,792.35,600.0,791.9,792.42,791.52,792.35,600.0
2016-08-23 10:40:00,792.01,792.32,791.35,792.31,1600.0,792.01,792.32,791.35,792.31,1600.0
2016-08-23 10:50:00,792.19,792.29,792.19,792.29,200.0,792.19,792.29,792.19,792.29,200.0
2016-08-23 11:00:00,791.67,791.71,791.01,791.71,807.0,791.67,791.71,791.01,791.71,807.0
2016-08-23 11:10:00,790.29,790.61,790.29,790.29,485.0,790.29,790.61,790.29,790.29,485.0
2016-08-23 11:20:00,790.13,790.14,789.33,789.33,600.0,790.13,790.14,789.33,789.33,600.0
2016-08-23 11:30:00,789.0,789.75,788.77,789.4,2723.0,789.0,789.75,788.77,789.4,2723.0
2016-08-23 11:40:00,789.79,790.38,789.61,789.98,1633.0,789.79,790.38,789.61,789.98,1633.0
2016-08-23 11:50:00,789.92,790.0,789.57,789.67,1305.0,789.92,790.0,789.57,789.67,1305.0
2016-08-23 12:00:00,789.99,789.99,788.51,788.83,2300.0,789.99,789.99,788.51,788.83,2300.0
2016-08-23 12:10:00,789.4,789.4,788.59,788.59,200.0,789.4,789.4,788.59,788.59,200.0
2016-08-23 12:20:00,788.68,790.51,788.68,789.76,2800.0,788.68,790.51,788.68,789.76,2800.0
2016-08-23 12:30:00,789.94,790.19,789.38,790.19,3200.0,789.94,790.19,789.38,790.19,3200.0
2016-08-23 12:40:00,789.49,790.17,789.46,789.86,1110.0,789.49,790.17,789.46,789.86,1110.0
2016-08-23 12:50:00,790.17,790.55,789.76,790.36,6519.0,790.17,790.55,789.76,790.36,6519.0
2016-08-23 13:00:00,790.28,790.89,790.28,790.89,400.0,790.28,790.89,790.28,790.89,400.0
2016-08-23 13:10:00,790.39,791.38,790.39,791.38,500.0,790.39,791.38,790.39,791.38,500.0
2016-08-23 13:20:00,791.67,791.67,790.86,791.23,695.0,791.67,791.67,790.86,791.23,695.0
2016-08-23 13:30:00,790.55,791.16,790.55,791.09,1300.0,790.55,791.16,790.55,791.09,1300.0
2016-08-23 13:40:00,791.13,791.59,790.59,790.93,1400.0,791.13,791.59,790.59,790.93,1400.0
2016-08-23 13:50:00,790.61,790.92,790.12,790.58,1142.0,790.61,790.92,790.12,790.58,1142.0
2016-08-23 14:00:00,790.04,790.52,789.99,790.51,1000.0,790.04,790.52,789.99,790.51,1000.0
2016-08-23 14:10:00,789.87,791.07,789.87,790.74,906.0,789.87,791.07,789.87,790.74,906.0
2016-08-23 14:20:00,791.13,791.58,790.74,791.58,1450.0,791.13,791.58,790.74,791.58,1450.0
2016-08-23 14:30:00,790.82,790.95,790.44,790.93,1300.0,790.82,790.95,790.44,790.93,1300.0
2016-08-23 14:40:00,790.55,790.66,789.32,789.59,1600.0,790.55,790.66,789.32,789.59,1600.0
2016-08-23 14:50:00,789.33,791.04,789.33,791.04,10026.0,789.33,791.04,789.33,791.04,10026.0
2016-08-23 15:00:00,791.05,791.2,789.78,790.55,5600.0,791.05,791.2,789.78,790.55,5600.0
2016-08-23 15:10:00,790.56,790.93,790.29,790.45,3400.0,790.56,790.93,790.29,790.45,3400.0
2016-08-23 15:20:00,790.41,790.8,790.15,790.51,3600.0,790.41,790.8,790.15,790.51,3600.0
2016-08-23 15:30:00,790.27,790.43,789.11,789.14,5416.0,790.27,790.43,789.11,789.14,5416.0
2016-08-23 15:40:00,789.1,789.54,787.97,789.12,11492.0,789.1,789.54,787.97,789.12,11492.0
2016-08-23 15:50:00,788.75,789.3,788.32,788.4,22237.0,788.75,789.3,788.32,788.4,22237.0
2016-08-24 09:30:00,784.62,787.83,784.62,787.66,3917.0,784.62,787.83,784.62,787.66,3917.0
2016-08-24 09:40:00,787.32,788.37,785.7,786.06,4949.0,787.32,788.37,785.7,786.06,4949.0
2016-08-24 09:50:00,786.01,786.69,784.57,786.44,5507.0,786.01,786.69,784.57,786.44,5507.0
2016-08-24 10:00:00,786.72,786.97,785.76,786.33,5483.0,786.72,786.97,785.76,786.33,5483.0
2016-08-24 10:10:00,786.27,786.46,784.17,784.75,4974.0,786.27,786.46,784.17,784.75,4974.0
2016-08-24 10:20:00,785.03,785.37,784.38,784.81,3611.0,785.03,785.37,784.38,784.81,3611.0
2016-08-24 10:30:00,784.81,785.18,783.85,784.19,3200.0,784.81,785.18,783.85,784.19,3200.0
2016-08-24 10:40:00,783.97,784.03,782.18,782.35,2758.0,783.97,784.03,782.18,782.35,2758.0
2016-08-24 10:50:00,782.43,782.59,781.23,782.38,5684.0,782.43,782.59,781.23,782.38,5684.0
2016-08-24 11:00:00,782.81,783.0,781.26,781.78,4414.0,782.81,783.0,781.26,781.78,4414.0
2016-08-24 11:10:00,781.04,781.9,779.58,781.9,9524.0,781.04,781.9,779.58,781.9,9524.0
2016-08-24 11:20:00,781.88,782.03,779.55,779.71,13127.0,781.88,782.03,779.55,779.71,13127.0
2016-08-24 11:30:00,779.51,780.76,779.37,780.76,3600.0,779.51,780.76,779.37,780.76,3600.0
2016-08-24 11:40:00,780.88,781.25,779.73,780.4,5030.0,780.88,781.25,779.73,780.4,5030.0
2016-08-24 11:50:00,780.58,781.13,779.51,779.51,4512.0,780.58,781.13,779.51,779.51,4512.0
2016-08-24 12:00:00,779.76,780.35,779.54,780.35,3100.0,779.76,780.35,779.54,780.35,3100.0
2016-08-24 12:10:00,780.51,780.51,778.53,778.84,2500.0,780.51,780.51,778.53,778.84,2500.0
2016-08-24 12:20:00,778.33,778.9,778.1,778.4,3000.0,778.33,778.9,778.1,778.4,3000.0
2016-08-24 12:30:00,778.41,778.46,777.04,777.1,5949.0,778.41,778.46,777.04,777.1,5949.0
2016-08-24 12:40:00,777.73,777.97,776.77,776.95,3802.0,777.73,777.97,776.77,776.95,3802.0
2016-08-24 12:50:00,777.1,777.45,776.83,777.01,800.0,777.1,777.45,776.83,777.01,800.0
2016-08-24 13:00:00,777.01,777.07,775.85,776.5,2300.0,777.01,777.07,775.85,776.5,2300.0
2016-08-24 13:10:00,776.23,777.17,776.23,776.6,8427.0,776.23,777.17,776.23,776.6,8427.0
2016-08-24 13:20:00,776.53,776.62,775.52,775.86,3100.0,776.53,776.62,775.52,775.86,3100.0
2016-08-24 13:30:00,775.72,776.5,775.72,776.16,5650.0,775.72,776.5,775.72,776.16,5650.0
2016-08-24 13:40:00,776.18,776.96,775.73,775.9,6308.0,776.18,776.96,775.73,775.9,6308.0
2016-08-24 13:50:00,776.39,776.39,775.49,775.96,4737.0,776.39,776.39,775.49,775.96,4737.0
2016-08-24 14:00:00,776.11,776.21,773.91,773.91,5348.0,776.11,776.21,773.91,773.91,5348.0
2016-08-24 14:10:00,774.16,775.39,773.9,774.54,9485.0,774.16,775.39,773.9,774.54,9485.0
2016-08-24 14:20:00,774.55,775.09,773.76,774.11,8215.0,774.55,775.09,773.76,774.11,8215.0
2016-08-24 14:30:00,773.85,775.05,773.77,774.97,4907.0,773.85,775.05,773.77,774.97,4907.0
2016-08-24 14:40:00,775.33,776.64,775.33,775.76,8930.0,775.33,776.64,775.33,775.76,8930.0
2016-08-24 14:50:00,775.91,777.06,775.4,776.74,3900.0,775.91,777.06,775.4,776.74,3900.0
2016-08-24 15:00:00,776.6,777.07,775.73,776.04,5807.0,776.6,777.07,775.73,776.04,5807.0
2016-08-24 15:10:00,775.89,776.44,774.23,774.46,5300.0,775.89,776.44,774.23,774.46,5300.0
2016-08-24 15:20:00,774.28,774.8,774.17,774.49,6700.0,774.28,774.8,774.17,774.49,6700.0
2016-08-24 15:30:00,774.28,774.7,773.87,774.01,4195.0,774.28,774.7,773.87,774.01,4195.0
2016-08-24 15:40:00,774.34,776.41,773.85,776.23,13389.0,774.34,776.41,773.85,776.23,13389.0
2016-08-24 15:50:00,776.27,777.36,775.77,776.67,18078.0,776.27,777.36,775.77,776.67,18078.0
2016-08-25 09:30:00,773.43,777.94,773.31,775.99,2468.0,773.43,777.94,773.31,775.99,2468.0
2016-08-25 09:40:00,775.5,777.0,775.5,777.0,1200.0,775.5,777.0,775.5,777.0,1200.0
2016-08-25 09:50:00,776.96,777.99,776.81,777.99,1200.0,776.96,777.99,776.81,777.99,1200.0
2016-08-25 10:00:00,777.99,779.82,777.76,777.76,4450.0,777.99,779.82,777.76,777.76,4450.0
2016-08-25 10:10:00,777.81,778.18,775.32,775.38,3800.0,777.81,778.18,775.32,775.38,3800.0
2016-08-25 10:20:00,775.63,778.0,775.56,778.0,3485.0,775.63,778.0,775.56,778.0,3485.0
2016-08-25 10:30:00,777.76,778.24,776.7,777.67,2202.0,777.76,778.24,776.7,777.67,2202.0
2016-08-25 10:40:00,777.63,779.38,777.55,778.08,3149.0,777.63,779.38,777.55,778.08,3149.0
2016-08-25 10:50:00,778.54,778.54,777.49,778.02,649.0,778.54,778.54,777.49,778.02,649.0
2016-08-25 11:00:00,777.52,778.85,777.52,778.7,3100.0,777.52,778.85,777.52,778.7,3100.0
2016-08-25 11:10:00,778.5,778.5,777.83,778.37,2800.0,778.5,778.5,777.83,778.37,2800.0
2016-08-25 11:20:00,777.85,778.51,777.78,777.93,500.0,777.85,778.51,777.78,777.93,500.0
2016-08-25 11:30:00,778.58,778.98,778.3,778.35,3800.0,778.58,778.98,778.3,778.35,3800.0
2016-08-25 11:40:00,777.96,777.96,777.22,777.22,900.0,777.96,777.96,777.22,777.22,900.0
2016-08-25 11:50:00,777.08,777.08,775.1,776.02,8920.0,777.08,777.08,775.1,776.02,8920.0
2016-08-25 12:00:00,776.02,776.65,775.62,776.65,3307.0,776.02,776.65,775.62,776.65,3307.0
2016-08-25 12:10:00,776.04,776.22,775.48,776.22,4600.0,776.04,776.22,775.48,776.22,4600.0
2016-08-25 12:20:00,776.05,776.5,775.88,776.2,4610.0,776.05,776.5,775.88,776.2,4610.0
2016-08-25 12:30:00,776.11,777.95,776.11,777.95,9249.0,776.11,777.95,776.11,777.95,9249.0
2016-08-25 12:40:00,777.47,777.47,776.88,776.88,2100.0,777.47,777.47,776.88,776.88,2100.0
2016-08-25 12:50:00,776.7,776.7,776.04,776.22,725.0,776.7,776.7,776.04,776.22,725.0
2016-08-25 13:00:00,776.15,776.55,775.88,775.88,300.0,776.15,776.55,775.88,775.88,300.0
2016-08-25 13:10:00,776.41,776.41,775.81,775.88,1000.0,776.41,776.41,775.81,775.88,1000.0
2016-08-25 13:20:00,775.89,776.4,775.77,775.77,2763.0,775.89,776.4,775.77,775.77,2763.0
2016-08-25 13:30:00,775.77,776.59,775.63,776.08,9545.0,775.77,776.59,775.63,776.08,9545.0
2016-08-25 13:40:00,775.75,776.45,775.58,776.45,7616.0,775.75,776.45,775.58,776.45,7616.0
2016-08-25 13:50:00,776.2,776.37,775.9,776.17,3600.0,776.2,776.37,775.9,776.17,3600.0
2016-08-25 14:00:00,775.74,775.74,775.56,775.56,611.0,775.74,775.74,775.56,775.56,611.0
2016-08-25 14:10:00,775.01,775.35,774.63,774.74,629.0,775.01,775.35,774.63,774.74,629.0
2016-08-25 14:20:00,774.95,775.06,774.37,774.84,4607.0,774.95,775.06,774.37,774.84,4607.0
2016-08-25 14:30:00,775.05,775.12,774.58,774.58,600.0,775.05,775.12,774.58,774.58,600.0
2016-08-25 14:40:00,774.75,775.48,774.58,774.75,2089.0,774.75,775.48,774.58,774.75,2089.0
2016-08-25 14:50:00,774.73,775.27,774.65,775.12,2050.0,774.73,775.27,774.65,775.12,2050.0
2016-08-25 15:00:00,775.12,775.51,774.89,775.42,3648.0,775.12,775.51,774.89,775.42,3648.0
2016-08-25 15:10:00,775.35,775.68,775.3,775.57,5333.0,775.35,775.68,775.3,775.57,5333.0
2016-08-25 15:20:00,775.17,775.2,774.67,774.99,2500.0,775.17,775.2,774.67,774.99,2500.0
2016-08-25 15:30:00,774.89,774.89,773.75,773.98,10168.0,774.89,774.89,773.75,773.98,10168.0
2016-08-25 15:40:00,774.03,774.35,773.5,773.72,5460.0,774.03,774.35,773.5,773.72,5460.0
2016-08-25 15:50:00,773.47,774.58,772.41,772.57,24706.0,773.47,774.58,772.41,772.57,24706.0
2016-08-26 09:30:00,771.28,772.91,767.65,769.54,11413.0,771.28,772.91,767.65,769.54,11413.0
2016-08-26 09:40:00,768.65,770.38,768.08,768.7,4295.0,768.65,770.38,768.08,768.7,4295.0
2016-08-26 09:50:00,767.99,767.99,765.1,765.14,7044.0,767.99,767.99,765.1,765.14,7044.0
2016-08-26 10:00:00,763.12,763.12,756.74,757.53,13469.0,763.12,763.12,756.74,757.53,13469.0
2016-08-26 10:10:00,757.52,764.47,757.52,763.15,13499.0,757.52,764.47,757.52,763.15,13499.0
2016-08-26 10:20:00,763.39,764.0,761.9,762.01,4709.0,763.39,764.0,761.9,762.01,4709.0
2016-08-26 10:30:00,763.21,763.21,760.84,762.51,12292.0,763.21,763.21,760.84,762.51,12292.0
2016-08-26 10:40:00,762.0,762.0,760.48,760.78,8358.0,762.0,762.0,760.48,760.78,8358.0
2016-08-26 10:50:00,761.09,761.24,758.22,758.67,4879.0,761.09,761.24,758.22,758.67,4879.0
2016-08-26 11:00:00,758.94,760.2,758.77,759.98,7026.0,758.94,760.2,758.77,759.98,7026.0
2016-08-26 11:10:00,759.14,760.31,759.11,759.45,2350.0,759.14,760.31,759.11,759.45,2350.0
2016-08-26 11:20:00,760.01,760.73,759.24,759.3,4404.0,760.01,760.73,759.24,759.3,4404.0
2016-08-26 11:30:00,759.67,760.05,758.16,758.71,13247.0,759.67,760.05,758.16,758.71,13247.0
2016-08-26 11:40:00,758.76,758.85,757.46,758.85,6386.0,758.76,758.85,757.46,758.85,6386.0
2016-08-26 11:50:00,758.59,759.23,757.53,758.47,12705.0,758.59,759.23,757.53,758.47,12705.0
2016-08-26 12:00:00,757.53,758.03,754.99,756.16,15069.0,757.53,758.03,754.99,756.16,15069.0
2016-08-26 12:10:00,755.83,756.46,755.19,755.76,4401.0,755.83,756.46,755.19,755.76,4401.0
2016-08-26 12:20:00,755.92,756.09,755.17,756.06,3817.0,755.92,756.09,755.17,756.06,3817.0
2016-08-26 12:30:00,755.89,756.98,755.64,756.5,4500.0,755.89,756.98,755.64,756.5,4500.0
2016-08-26 12:40:00,756.29,758.01,756.25,757.78,6204.0,756.29,758.01,756.25,757.78,6204.0
2016-08-26 12:50:00,757.91,758.06,757.01,757.49,6975.0,757.91,758.06,757.01,757.49,6975.0
2016-08-26 13:00:00,757.42,758.11,757.42,758.11,2943.0,757.42,758.11,757.42,758.11,2943.0
2016-08-26 13:10:00,758.14,758.62,757.4,757.4,2847.0,758.14,758.62,757.4,757.4,2847.0
2016-08-26 13:20:00,757.38,757.63,755.49,755.49,7469.0,757.38,757.63,755.49,755.49,7469.0
2016-08-26 13:30:00,755.83,755.88,754.38,754.76,9768.0,755.83,755.88,754.38,754.76,9768.0
2016-08-26 13:40:00,755.27,756.27,755.27,755.74,4141.0,755.27,756.27,755.27,755.74,4141.0
2016-08-26 13:50:00,755.32,755.51,754.23,754.63,1900.0,755.32,755.51,754.23,754.63,1900.0
2016-08-26 14:00:00,754.74,755.14,754.47,754.92,4847.0,754.74,755.14,754.47,754.92,4847.0
2016-08-26 14:10:00,755.12,755.12,752.73,752.73,1400.0,755.12,755.12,752.73,752.73,1400.0
2016-08-26 14:20:00,753.7,754.27,752.77,753.95,4080.0,753.7,754.27,752.77,753.95,4080.0
2016-08-26 14:30:00,753.82,754.94,753.77,754.48,2280.0,753.82,754.94,753.77,754.48,2280.0
2016-08-26 14:40:00,754.9,754.97,754.54,754.54,2913.0,754.9,754.97,754.54,754.54,2913.0
2016-08-26 14:50:00,754.54,754.54,753.8,754.54,6216.0,754.54,754.54,753.8,754.54,6216.0
2016-08-26 15:00:00,754.51,754.95,754.1,754.47,10017.0,754.51,754.95,754.1,754.47,10017.0
2016-08-26 15:10:00,754.34,754.97,753.9,753.9,9943.0,754.34,754.97,753.9,753.9,9943.0
2016-08-26 15:20:00,754.54,754.54,753.06,753.7,10101.0,754.54,754.54,753.06,753.7,10101.0
2016-08-26 15:30:00,753.48,753.97,752.13,753.02,11211.0,753.48,753.97,752.13,753.02,11211.0
2016-08-26 15:40:00,752.92,754.14,752.53,753.66,18146.0,752.92,754.14,752.53,753.66,18146.0
2016-08-26 15:50:00,753.66,754.0,752.56,752.76,27412.0,753.66,754.0,752.56,752.76,27412.0
2016-08-29 09:30:00,753.58,753.85,750.26,753.64,27574.0,753.58,753.85,750.26,753.64,27574.0
2016-08-29 09:40:00,753.64,759.37,753.35,759.37,8244.0,753.64,759.37,753.35,759.37,8244.0
2016-08-29 09:50:00,758.66,758.66,756.66,757.28,3606.0,758.66,758.66,756.66,757.28,3606.0
2016-08-29 10:00:00,757.32,757.75,755.53,756.09,11003.0,757.32,757.75,755.53,756.09,11003.0
2016-08-29 10:10:00,756.43,757.41,756.19,756.91,3096.0,756.43,757.41,756.19,756.91,3096.0
2016-08-29 10:20:00,756.41,757.11,755.38,756.03,3007.0,756.41,757.11,755.38,756.03,3007.0
2016-08-29 10:30:00,755.99,756.89,755.99,756.41,3216.0,755.99,756.89,755.99,756.41,3216.0
2016-08-29 10:40:00,756.35,756.87,755.7,756.19,3176.0,756.35,756.87,755.7,756.19,3176.0
2016-08-29 10:50:00,756.04,756.04,753.16,753.17,1050.0,756.04,756.04,753.16,753.17,1050.0
2016-08-29 11:00:00,753.44,754.03,752.27,753.76,7157.0,753.44,754.03,752.27,753.76,7157.0
2016-08-29 11:10:00,753.49,753.9,753.3,753.47,1100.0,753.49,753.9,753.3,753.47,1100.0
2016-08-29 11:20:00,753.68,754.2,753.13,753.13,4300.0,753.68,754.2,753.13,753.13,4300.0
2016-08-29 11:30:00,754.07,754.07,752.37,752.37,1428.0,754.07,754.07,752.37,752.37,1428.0
2016-08-29 11:40:00,752.65,753.55,752.11,753.12,11900.0,752.65,753.55,752.11,753.12,11900.0
2016-08-29 11:50:00,753.29,753.54,752.55,752.98,9000.0,753.29,753.54,752.55,752.98,9000.0
2016-08-29 12:00:00,752.98,754.0,752.98,753.36,4860.0,752.98,754.0,752.98,753.36,4860.0
2016-08-29 12:10:00,753.67,753.8,752.34,753.43,13209.0,753.67,753.8,752.34,753.43,13209.0
2016-08-29 12:20:00,752.96,753.43,752.63,752.83,10330.0,752.96,753.43,752.63,752.83,10330.0
2016-08-29 12:30:00,752.91,753.52,752.88,753.24,1400.0,752.91,753.52,752.88,753.24,1400.0
2016-08-29 12:40:00,753.45,753.52,752.9,753.29,2856.0,753.45,753.52,752.9,753.29,2856.0
2016-08-29 12:50:00,753.23,753.27,752.85,752.96,2900.0,753.23,753.27,752.85,752.96,2900.0
2016-08-29 13:00:00,753.17,753.29,752.1,753.29,13507.0,753.17,753.29,752.1,753.29,13507.0
2016-08-29 13:10:00,753.16,753.35,752.58,752.95,3605.0,753.16,753.35,752.58,752.95,3605.0
2016-08-29 13:20:00,752.95,753.23,752.58,752.58,5170.0,752.95,753.23,752.58,752.58,5170.0
2016-08-29 13:30:00,752.63,753.01,752.48,752.68,3382.0,752.63,753.01,752.48,752.68,3382.0
2016-08-29 13:40:00,752.46,752.67,752.46,752.67,400.0,752.46,752.67,752.46,752.67,400.0
2016-08-29 13:50:00,752.56,752.69,752.29,752.46,1300.0,752.56,752.69,752.29,752.46,1300.0
2016-08-29 14:00:00,752.45,752.7,752.38,752.5,5985.0,752.45,752.7,752.38,752.5,5985.0
2016-08-29 14:10:00,752.52,752.68,752.39,752.47,3288.0,752.52,752.68,752.39,752.47,3288.0
2016-08-29 14:20:00,752.52,752.7,751.92,752.14,13011.0,752.52,752.7,751.92,752.14,13011.0
2016-08-29 14:30:00,752.26,752.27,751.65,751.76,13188.0,752.26,752.27,751.65,751.76,13188.0
2016-08-29 14:40:00,751.79,752.03,750.53,751.05,9300.0,751.79,752.03,750.53,751.05,9300.0
2016-08-29 14:50:00,751.18,752.22,751.0,751.86,8624.0,751.18,752.22,751.0,751.86,8624.0
2016-08-29 15:00:00,751.74,751.86,750.79,750.79,4000.0,751.74,751.86,750.79,750.79,4000.0
2016-08-29 15:10:00,751.0,751.16,750.1,751.13,7164.0,751.0,751.16,750.1,751.13,7164.0
2016-08-29 15:20:00,751.19,751.2,748.85,749.78,9464.0,751.19,751.2,748.85,749.78,9464.0
2016-08-29 15:30:00,749.89,750.97,749.61,750.96,9489.0,749.89,750.97,749.61,750.96,9489.0
2016-08-29 15:40:00,751.26,751.26,749.94,750.03,9263.0,751.26,751.26,749.94,750.03,9263.0
2016-08-29 15:50:00,749.92,751.24,749.9,750.98,21677.0,749.92,751.24,749.9,750.98,21677.0
2016-08-30 09:30:00,752.87,752.87,749.69,749.69,5359.0,752.87,752.87,749.69,749.69,5359.0
2016-08-30 09:40:00,750.48,750.48,748.6,749.16,5940.0,750.48,750.48,748.6,749.16,5940.0
2016-08-30 09:50:00,748.6,749.46,745.0,745.28,18404.0,748.6,749.46,745.0,745.28,18404.0
2016-08-30 10:00:00,746.0,746.94,745.69,745.7,5496.0,746.0,746.94,745.69,745.7,5496.0
2016-08-30 10:10:00,745.47,745.47,744.06,744.36,38041.0,745.47,745.47,744.06,744.36,38041.0
2016-08-30 10:20:00,744.43,744.5,742.43,742.43,3850.0,744.43,744.5,742.43,742.43,3850.0
2016-08-30 10:30:00,742.37,743.0,740.8,742.18,12133.0,742.37,743.0,740.8,742.18,12133.0
2016-08-30 10:40:00,741.9,742.52,741.43,742.0,6195.0,741.9,742.52,741.43,742.0,6195.0
2016-08-30 10:50:00,741.53,741.67,739.2,739.2,13758.0,741.53,741.67,739.2,739.2,13758.0
2016-08-30 11:00:00,739.42,740.57,737.03,738.01,31040.0,739.42,740.57,737.03,738.01,31040.0
2016-08-30 11:10:00,737.55,739.09,737.06,739.04,5931.0,737.55,739.09,737.06,739.04,5931.0
2016-08-30 11:20:00,739.18,739.29,738.21,738.21,4185.0,739.18,739.29,738.21,738.21,4185.0
2016-08-30 11:30:00,739.12,739.71,738.47,738.5,7226.0,739.12,739.71,738.47,738.5,7226.0
2016-08-30 11:40:00,738.27,741.12,737.57,740.74,6409.0,738.27,741.12,737.57,740.74,6409.0
2016-08-30 11:50:00,739.93,741.84,739.85,741.46,5187.0,739.93,741.84,739.85,741.46,5187.0
2016-08-30 12:00:00,741.41,742.81,741.37,742.2,7093.0,741.41,742.81,741.37,742.2,7093.0
2016-08-30 12:10:00,742.2,742.23,740.5,741.29,10624.0,742.2,742.23,740.5,741.29,10624.0
2016-08-30 12:20:00,741.39,742.43,741.39,742.07,13350.0,741.39,742.43,741.39,742.07,13350.0
2016-08-30 12:30:00,742.0,744.06,742.0,744.06,4082.0,742.0,744.06,742.0,744.06,4082.0
2016-08-30 12:40:00,744.52,745.26,741.46,741.46,5740.0,744.52,745.26,741.46,741.46,5740.0
2016-08-30 12:50:00,741.66,743.48,741.13,743.48,3800.0,741.66,743.48,741.13,743.48,3800.0
2016-08-30 13:00:00,742.67,742.67,741.87,742.31,1300.0,742.67,742.67,741.87,742.31,1300.0
2016-08-30 13:10:00,742.13,742.54,741.66,742.16,1900.0,742.13,742.54,741.66,742.16,1900.0
2016-08-30 13:20:00,741.76,742.23,741.51,742.22,1800.0,741.76,742.23,741.51,742.22,1800.0
2016-08-30 13:30:00,742.86,743.99,741.78,743.04,12810.0,742.86,743.99,741.78,743.04,12810.0
2016-08-30 13:40:00,742.78,743.05,741.83,742.99,10279.0,742.78,743.05,741.83,742.99,10279.0
2016-08-30 13:50:00,742.88,742.88,741.89,742.61,3300.0,742.88,742.88,741.89,742.61,3300.0
2016-08-30 14:00:00,742.65,742.65,742.01,742.01,900.0,742.65,742.65,742.01,742.01,900.0
2016-08-30 14:10:00,742.28,742.52,742.26,742.39,2166.0,742.28,742.52,742.26,742.39,2166.0
2016-08-30 14:20:00,741.9,741.9,741.42,741.42,905.0,741.9,741.9,741.42,741.42,905.0
2016-08-30 14:30:00,741.99,742.7,741.91,742.7,1405.0,741.99,742.7,741.91,742.7,1405.0
2016-08-30 14:40:00,741.98,742.38,741.19,741.19,966.0,741.98,742.38,741.19,741.19,966.0
2016-08-30 14:50:00,741.18,741.93,740.52,741.19,2971.0,741.18,741.93,740.52,741.19,2971.0
2016-08-30 15:00:00,740.88,741.92,740.5,741.74,5226.0,740.88,741.92,740.5,741.74,5226.0
2016-08-30 15:10:00,740.63,741.85,740.63,741.85,1725.0,740.63,741.85,740.63,741.85,1725.0
2016-08-30 15:20:00,741.24,741.33,740.55,741.29,1097.0,741.24,741.33,740.55,741.29,1097.0
2016-08-30 15:30:00,741.06,741.49,740.19,740.19,16783.0,741.06,741.49,740.19,740.19,16783.0
2016-08-30 15:40:00,740.47,742.45,740.28,741.85,10254.0,740.47,742.45,740.28,741.85,10254.0
2016-08-30 15:50:00,741.54,742.72,741.37,742.16,26161.0,741.54,742.72,741.37,742.16,26161.0
2016-08-31 09:30:00,741.48,743.98,741.48,742.19,3537.0,741.48,743.98,741.48,742.19,3537.0
2016-08-31 09:40:00,743.34,744.45,742.43,744.45,6787.0,743.34,744.45,742.43,744.45,6787.0
2016-08-31 09:50:00,744.5,745.48,743.72,744.43,14058.0,744.5,745.48,743.72,744.43,14058.0
2016-08-31 10:00:00,744.0,744.52,743.06,743.74,3309.0,744.0,744.52,743.06,743.74,3309.0
2016-08-31 10:10:00,743.5,743.8,742.52,742.76,3750.0,743.5,743.8,742.52,742.76,3750.0
2016-08-31 10:20:00,742.3,742.68,741.2,741.2,2800.0,742.3,742.68,741.2,741.2,2800.0
2016-08-31 10:30:00,741.01,741.99,740.42,741.99,2400.0,741.01,741.99,740.42,741.99,2400.0
2016-08-31 10:40:00,741.56,742.55,741.2,741.51,5724.0,741.56,742.55,741.2,741.51,5724.0
2016-08-31 10:50:00,741.58,742.73,741.56,741.79,3800.0,741.58,742.73,741.56,741.79,3800.0
2016-08-31 11:00:00,741.44,742.61,741.2,741.51,4973.0,741.44,742.61,741.2,741.51,4973.0
2016-08-31 11:10:00,741.76,742.14,741.12,741.14,4000.0,741.76,742.14,741.12,741.14,4000.0
2016-08-31 11:20:00,740.93,741.04,740.08,740.12,1726.0,740.93,741.04,740.08,740.12,1726.0
2016-08-31 11:30:00,740.14,740.41,738.87,739.57,3000.0,740.14,740.41,738.87,739.57,3000.0
2016-08-31 11:40:00,740.24,740.27,739.56,740.04,1900.0,740.24,740.27,739.56,740.04,1900.0
2016-08-31 11:50:00,740.21,740.87,739.29,739.89,2800.0,740.21,740.87,739.29,739.89,2800.0
2016-08-31 12:00:00,739.46,739.66,738.63,739.66,1747.0,739.46,739.66,738.63,739.66,1747.0
2016-08-31 12:10:00,739.89,740.08,738.87,739.04,3100.0,739.89,740.08,738.87,739.04,3100.0
2016-08-31 12:20:00,738.95,739.18,738.63,739.08,1800.0,738.95,739.18,738.63,739.08,1800.0
2016-08-31 12:30:00,739.11,739.42,737.74,738.1,7692.0,739.11,739.42,737.74,738.1,7692.0
2016-08-31 12:40:00,738.1,738.25,737.0,737.82,4354.0,738.1,738.25,737.0,737.82,4354.0
2016-08-31 12:50:00,737.89,738.38,737.87,738.27,2400.0,737.89,738.38,737.87,738.27,2400.0
2016-08-31 13:00:00,738.33,738.33,737.69,737.76,2007.0,738.33,738.33,737.69,737.76,2007.0
2016-08-31 13:10:00,737.92,738.46,736.9,737.15,4000.0,737.92,738.46,736.9,737.15,4000.0
2016-08-31 13:20:00,737.02,737.85,737.0,737.85,908.0,737.02,737.85,737.0,737.85,908.0
2016-08-31 13:30:00,737.92,738.33,737.21,737.49,11693.0,737.92,738.33,737.21,737.49,11693.0
2016-08-31 13:40:00,738.06,738.51,737.73,738.32,2900.0,738.06,738.51,737.73,738.32,2900.0
2016-08-31 13:50:00,738.32,739.69,737.81,739.69,3500.0,738.32,739.69,737.81,739.69,3500.0
2016-08-31 14:00:00,739.13,740.05,739.1,739.99,1500.0,739.13,740.05,739.1,739.99,1500.0
2016-08-31 14:10:00,740.13,741.06,738.75,741.06,21414.0,740.13,741.06,738.75,741.06,21414.0
2016-08-31 14:20:00,741.37,741.42,740.81,741.21,4100.0,741.37,741.42,740.81,741.21,4100.0
2016-08-31 14:30:00,740.64,740.65,739.74,740.65,3111.0,740.64,740.65,739.74,740.65,3111.0
2016-08-31 14:40:00,740.37,740.84,739.89,740.84,2900.0,740.37,740.84,739.89,740.84,2900.0
2016-08-31 14:50:00,740.49,740.51,739.49,739.49,5335.0,740.49,740.51,739.49,739.49,5335.0
2016-08-31 15:00:00,738.95,740.39,738.95,739.87,3084.0,738.95,740.39,738.95,739.87,3084.0
2016-08-31 15:10:00,740.11,740.9,740.11,740.66,3566.0,740.11,740.9,740.11,740.66,3566.0
2016-08-31 15:20:00,740.54,740.95,740.28,740.95,3000.0,740.54,740.95,740.28,740.95,3000.0
2016-08-31 15:30:00,740.9,742.33,740.9,741.97,9953.0,740.9,742.33,740.9,741.97,9953.0
2016-08-31 15:40:00,741.98,741.98,740.76,741.03,5562.0,741.98,741.98,740.76,741.03,5562.0
2016-08-31 15:50:00,740.99,742.41,740.99,741.75,25005.0,740.99,742.41,740.99,741.75,25005.0
2016-09-01 09:30:00,744.23,744.23,742.5,742.74,4908.0,744.23,744.23,742.5,742.74,4908.0
2016-09-01 09:40:00,743.54,745.08,743.53,744.54,8013.0,743.54,745.08,743.53,744.54,8013.0
2016-09-01 09:50:00,744.7,746.51,743.78,745.63,3782.0,744.7,746.51,743.78,745.63,3782.0
2016-09-01 10:00:00,746.19,746.9,745.19,745.45,5427.0,746.19,746.9,745.19,745.45,5427.0
2016-09-01 10:10:00,746.11,747.35,746.11,746.77,2926.0,746.11,747.35,746.11,746.77,2926.0
2016-09-01 10:20:00,746.21,747.52,745.84,746.27,10235.0,746.21,747.52,745.84,746.27,10235.0
2016-09-01 10:30:00,745.98,746.51,743.88,744.01,6382.0,745.98,746.51,743.88,744.01,6382.0
2016-09-01 10:40:00,744.42,745.53,743.66,745.53,2918.0,744.42,745.53,743.66,745.53,2918.0
2016-09-01 10:50:00,745.64,747.15,744.39,745.91,8735.0,745.64,747.15,744.39,745.91,8735.0
2016-09-01 11:00:00,745.6,747.47,745.32,747.16,4050.0,745.6,747.47,745.32,747.16,4050.0
2016-09-01 11:10:00,747.71,748.47,746.87,746.87,2816.0,747.71,748.47,746.87,746.87,2816.0
2016-09-01 11:20:00,747.04,747.25,745.99,746.33,1630.0,747.04,747.25,745.99,746.33,1630.0
2016-09-01 11:30:00,746.44,746.69,744.64,744.66,4468.0,746.44,746.69,744.64,744.66,4468.0
2016-09-01 11:40:00,744.59,745.84,744.22,745.38,7414.0,744.59,745.84,744.22,745.38,7414.0
2016-09-01 11:50:00,745.25,745.76,743.6,745.21,14790.0,745.25,745.76,743.6,745.21,14790.0
2016-09-01 12:00:00,744.86,744.92,744.34,744.49,1719.0,744.86,744.92,744.34,744.49,1719.0
2016-09-01 12:10:00,744.47,745.63,744.46,745.35,2640.0,744.47,745.63,744.46,745.35,2640.0
2016-09-01 12:20:00,745.32,747.31,745.32,747.31,1478.0,745.32,747.31,745.32,747.31,1478.0
2016-09-01 12:30:00,746.55,746.59,745.97,745.97,1394.0,746.55,746.59,745.97,745.97,1394.0
2016-09-01 12:40:00,744.44,745.17,744.44,745.17,1917.0,744.44,745.17,744.44,745.17,1917.0
2016-09-01 12:50:00,745.0,745.47,745.0,745.47,900.0,745.0,745.47,745.0,745.47,900.0
2016-09-01 13:00:00,744.16,744.98,744.12,744.56,1316.0,744.16,744.98,744.12,744.56,1316.0
2016-09-01 13:10:00,744.53,745.72,744.47,745.6,15935.0,744.53,745.72,744.47,745.6,15935.0
2016-09-01 13:20:00,745.55,745.82,745.11,745.11,8994.0,745.55,745.82,745.11,745.11,8994.0
2016-09-01 13:30:00,744.65,744.8,744.5,744.8,1544.0,744.65,744.8,744.5,744.8,1544.0
2016-09-01 13:40:00,744.94,745.9,744.7,745.82,1607.0,744.94,745.9,744.7,745.82,1607.0
2016-09-01 13:50:00,745.97,746.19,745.66,746.07,3211.0,745.97,746.19,745.66,746.07,3211.0
2016-09-01 14:00:00,746.13,746.13,745.22,745.88,3334.0,746.13,746.13,745.22,745.88,3334.0
2016-09-01 14:10:00,745.89,746.0,745.4,745.81,2054.0,745.89,746.0,745.4,745.81,2054.0
2016-09-01 14:20:00,745.52,745.79,745.09,745.79,4996.0,745.52,745.79,745.09,745.79,4996.0
2016-09-01 14:30:00,745.67,746.06,744.97,744.97,1362.0,745.67,746.06,744.97,744.97,1362.0
2016-09-01 14:40:00,745.26,745.71,744.96,745.71,700.0,745.26,745.71,744.96,745.71,700.0
2016-09-01 14:50:00,745.94,745.96,745.03,745.73,5810.0,745.94,745.96,745.03,745.73,5810.0
2016-09-01 15:00:00,745.73,746.04,744.2,744.2,7324.0,745.73,746.04,744.2,744.2,7324.0
2016-09-01 15:10:00,744.58,744.59,744.0,744.14,3020.0,744.58,744.59,744.0,744.14,3020.0
2016-09-01 15:20:00,744.36,745.38,744.34,744.73,5823.0,744.36,745.38,744.34,744.73,5823.0
2016-09-01 15:30:00,744.49,745.89,744.49,745.17,4751.0,744.49,745.89,744.49,745.17,4751.0
2016-09-01 15:40:00,745.65,745.94,744.55,744.74,3755.0,745.65,745.94,744.55,744.74,3755.0
2016-09-01 15:50:00,744.66,746.4,744.56,744.87,40044.0,744.66,746.4,744.56,744.87,40044.0
2016-09-02 09:30:00,748.41,748.41,744.6,745.87,3627.0,748.41,748.41,744.6,745.87,3627.0
2016-09-02 09:40:00,745.1,745.13,743.39,743.39,1816.0,745.1,745.13,743.39,743.39,1816.0
2016-09-02 09:50:00,744.16,744.35,742.8,743.46,5862.0,744.16,744.35,742.8,743.46,5862.0
2016-09-02 10:00:00,743.58,744.97,743.25,743.25,5597.0,743.58,744.97,743.25,743.25,5597.0
2016-09-02 10:10:00,743.09,743.09,740.68,741.38,1546.0,743.09,743.09,740.68,741.38,1546.0
2016-09-02 10:20:00,741.4,741.8,740.23,740.49,2600.0,741.4,741.8,740.23,740.49,2600.0
2016-09-02 10:30:00,740.5,740.7,738.28,739.02,7650.0,740.5,740.7,738.28,739.02,7650.0
2016-09-02 10:40:00,739.13,739.64,739.13,739.47,5100.0,739.13,739.64,739.13,739.47,5100.0
2016-09-02 10:50:00,739.57,740.18,739.16,739.19,3208.0,739.57,740.18,739.16,739.19,3208.0
2016-09-02 11:00:00,739.09,739.43,738.49,738.49,2600.0,739.09,739.43,738.49,738.49,2600.0
2016-09-02 11:10:00,738.57,738.58,737.81,737.81,1213.0,738.57,738.58,737.81,737.81,1213.0
2016-09-02 11:20:00,738.04,739.54,738.04,738.38,3600.0,738.04,739.54,738.04,738.38,3600.0
2016-09-02 11:30:00,738.09,738.27,737.51,737.7,2256.0,738.09,738.27,737.51,737.7,2256.0
2016-09-02 11:40:00,738.02,738.67,737.5,738.4,4817.0,738.02,738.67,737.5,738.4,4817.0
2016-09-02 11:50:00,738.26,739.49,738.24,738.56,1300.0,738.26,739.49,738.24,738.56,1300.0
2016-09-02 12:00:00,738.59,739.37,738.13,738.99,4702.0,738.59,739.37,738.13,738.99,4702.0
2016-09-02 12:10:00,739.43,739.68,738.95,738.95,2500.0,739.43,739.68,738.95,738.95,2500.0
2016-09-02 12:20:00,738.95,739.51,738.88,739.41,1300.0,738.95,739.51,738.88,739.41,1300.0
2016-09-02 12:30:00,739.06,739.21,738.68,738.82,2200.0,739.06,739.21,738.68,738.82,2200.0
2016-09-02 12:40:00,738.62,738.62,738.61,738.61,300.0,738.62,738.62,738.61,738.61,300.0
2016-09-02 12:50:00,738.81,739.55,738.43,739.46,2600.0,738.81,739.55,738.43,739.46,2600.0
2016-09-02 13:00:00,739.09,739.13,738.2,738.2,1737.0,739.09,739.13,738.2,738.2,1737.0
2016-09-02 13:10:00,738.29,738.89,738.21,738.22,2000.0,738.29,738.89,738.21,738.22,2000.0
2016-09-02 13:20:00,738.2,738.47,738.0,738.32,2300.0,738.2,738.47,738.0,738.32,2300.0
2016-09-02 13:30:00,738.07,738.83,737.62,738.13,3100.0,738.07,738.83,737.62,738.13,3100.0
2016-09-02 13:40:00,738.27,738.77,737.68,738.39,3500.0,738.27,738.77,737.68,738.39,3500.0
2016-09-02 13:50:00,738.65,739.09,738.36,738.87,1800.0,738.65,739.09,738.36,738.87,1800.0
2016-09-02 14:00:00,738.85,739.15,738.43,738.73,4800.0,738.85,739.15,738.43,738.73,4800.0
2016-09-02 14:10:00,739.06,740.29,738.73,740.22,8612.0,739.06,740.29,738.73,740.22,8612.0
2016-09-02 14:20:00,740.0,740.03,738.9,738.9,1900.0,740.0,740.03,738.9,738.9,1900.0
2016-09-02 14:30:00,739.04,739.73,739.03,739.52,1705.0,739.04,739.73,739.03,739.52,1705.0
2016-09-02 14:40:00,739.73,740.0,739.09,739.2,1502.0,739.73,740.0,739.09,739.2,1502.0
2016-09-02 14:50:00,739.32,739.58,739.11,739.26,1302.0,739.32,739.58,739.11,739.26,1302.0
2016-09-02 15:00:00,739.14,739.45,738.41,739.21,4600.0,739.14,739.45,738.41,739.21,4600.0
2016-09-02 15:10:00,739.55,739.71,739.03,739.52,2085.0,739.55,739.71,739.03,739.52,2085.0
2016-09-02 15:20:00,739.18,739.55,738.84,739.45,3149.0,739.18,739.55,738.84,739.45,3149.0
2016-09-02 15:30:00,739.62,739.62,739.04,739.21,4725.0,739.62,739.62,739.04,739.21,4725.0
2016-09-02 15:40:00,739.22,739.6,738.31,738.49,7282.0,739.22,739.6,738.31,738.49,7282.0
2016-09-02 15:50:00,738.37,740.22,738.27,739.89,14813.0,738.37,740.22,738.27,739.89,14813.0
2016-09-06 09:30:00,739.75,743.24,735.0,735.1,14144.0,739.75,743.24,735.0,735.1,14144.0
2016-09-06 09:40:00,734.24,737.63,734.04,735.66,5084.0,734.24,737.63,734.04,735.66,5084.0
2016-09-06 09:50:00,736.19,737.3,735.36,736.85,3450.0,736.19,737.3,735.36,736.85,3450.0
2016-09-06 10:00:00,737.69,738.68,736.58,738.2,3800.0,737.69,738.68,736.58,738.2,3800.0
2016-09-06 10:10:00,737.31,738.07,736.09,736.09,2435.0,737.31,738.07,736.09,736.09,2435.0
2016-09-06 10:20:00,736.75,737.28,735.38,736.11,3864.0,736.75,737.28,735.38,736.11,3864.0
2016-09-06 10:30:00,736.51,737.21,736.05,737.21,2125.0,736.51,737.21,736.05,737.21,2125.0
2016-09-06 10:40:00,736.92,737.7,736.5,736.87,5702.0,736.92,737.7,736.5,736.87,5702.0
2016-09-06 10:50:00,737.24,738.21,736.82,738.02,6140.0,737.24,738.21,736.82,738.02,6140.0
2016-09-06 11:00:00,738.04,738.04,736.03,736.28,6763.0,738.04,738.04,736.03,736.28,6763.0
2016-09-06 11:10:00,736.7,736.99,736.21,736.36,5874.0,736.7,736.99,736.21,736.36,5874.0
2016-09-06 11:20:00,736.29,736.9,734.63,734.63,3300.0,736.29,736.9,734.63,734.63,3300.0
2016-09-06 11:30:00,734.8,734.8,733.24,734.25,3807.0,734.8,734.8,733.24,734.25,3807.0
2016-09-06 11:40:00,734.6,735.0,734.1,734.75,2800.0,734.6,735.0,734.1,734.75,2800.0
2016-09-06 11:50:00,735.17,735.17,733.52,734.22,3019.0,735.17,735.17,733.52,734.22,3019.0
2016-09-06 12:00:00,733.94,734.26,733.15,733.15,1399.0,733.94,734.26,733.15,733.15,1399.0
2016-09-06 12:10:00,733.01,733.75,732.88,733.23,3812.0,733.01,733.75,732.88,733.23,3812.0
2016-09-06 12:20:00,733.23,733.68,732.49,733.52,8960.0,733.23,733.68,732.49,733.52,8960.0
2016-09-06 12:30:00,733.5,733.8,732.74,733.29,5265.0,733.5,733.8,732.74,733.29,5265.0
2016-09-06 12:40:00,733.38,733.82,733.26,733.26,2400.0,733.38,733.82,733.26,733.26,2400.0
2016-09-06 12:50:00,733.4,733.6,732.98,732.98,2084.0,733.4,733.6,732.98,732.98,2084.0
2016-09-06 13:00:00,733.13,733.15,732.6,732.8,900.0,733.13,733.15,732.6,732.8,900.0
2016-09-06 13:10:00,733.01,733.75,732.79,732.95,3699.0,733.01,733.75,732.79,732.95,3699.0
2016-09-06 13:20:00,732.57,732.98,731.92,732.73,1691.0,732.57,732.98,731.92,732.73,1691.0
2016-09-06 13:30:00,732.3,732.79,732.14,732.58,2000.0,732.3,732.79,732.14,732.58,2000.0
2016-09-06 13:40:00,732.28,732.64,732.05,732.06,4400.0,732.28,732.64,732.05,732.06,4400.0
2016-09-06 13:50:00,732.28,732.58,731.8,732.18,3905.0,732.28,732.58,731.8,732.18,3905.0
2016-09-06 14:00:00,732.37,732.93,732.28,732.5,3099.0,732.37,732.93,732.28,732.5,3099.0
2016-09-06 14:10:00,732.75,733.0,732.23,732.23,6188.0,732.75,733.0,732.23,732.23,6188.0
2016-09-06 14:20:00,732.82,732.95,731.89,732.95,2400.0,732.82,732.95,731.89,732.95,2400.0
2016-09-06 14:30:00,732.71,732.98,732.34,732.69,3322.0,732.71,732.98,732.34,732.69,3322.0
2016-09-06 14:40:00,732.7,733.02,732.46,733.0,5808.0,732.7,733.02,732.46,733.0,5808.0
2016-09-06 14:50:00,732.89,733.68,732.89,733.36,3126.0,732.89,733.68,732.89,733.36,3126.0
2016-09-06 15:00:00,733.65,734.47,733.2,733.4,3178.0,733.65,734.47,733.2,733.4,3178.0
2016-09-06 15:10:00,733.4,734.55,733.36,734.25,2150.0,733.4,734.55,733.36,734.25,2150.0
2016-09-06 15:20:00,734.0,735.04,733.9,734.86,5300.0,734.0,735.04,733.9,734.86,5300.0
2016-09-06 15:30:00,734.9,736.49,734.65,736.49,5577.0,734.9,736.49,734.65,736.49,5577.0
2016-09-06 15:40:00,736.31,737.25,736.23,736.74,11544.0,736.31,737.25,736.23,736.74,11544.0
2016-09-06 15:50:00,736.76,737.25,735.93,737.01,40059.0,736.76,737.25,735.93,737.01,40059.0
2016-09-07 09:30:00,736.83,739.13,732.34,736.84,19928.0,736.83,739.13,732.34,736.84,19928.0
2016-09-07 09:40:00,736.89,738.05,735.65,737.14,13123.0,736.89,738.05,735.65,737.14,13123.0
2016-09-07 09:50:00,736.53,737.14,734.53,734.76,6100.0,736.53,737.14,734.53,734.76,6100.0
2016-09-07 10:00:00,734.44,736.17,734.31,735.53,3910.0,734.44,736.17,734.31,735.53,3910.0
2016-09-07 10:10:00,736.11,736.63,735.41,736.06,2975.0,736.11,736.63,735.41,736.06,2975.0
2016-09-07 10:20:00,735.6,736.79,734.7,736.36,3318.0,735.6,736.79,734.7,736.36,3318.0
2016-09-07 10:30:00,736.73,736.73,734.98,735.8,2400.0,736.73,736.73,734.98,735.8,2400.0
2016-09-07 10:40:00,736.16,736.19,735.11,735.11,4823.0,736.16,736.19,735.11,735.11,4823.0
2016-09-07 10:50:00,734.86,735.52,734.41,735.51,3562.0,734.86,735.52,734.41,735.51,3562.0
2016-09-07 11:00:00,735.16,736.63,735.15,736.0,8070.0,735.16,736.63,735.15,736.0,8070.0
2016-09-07 11:10:00,735.96,735.96,733.71,733.85,5290.0,735.96,735.96,733.71,733.85,5290.0
2016-09-07 11:20:00,733.32,734.26,732.37,732.37,3800.0,733.32,734.26,732.37,732.37,3800.0
2016-09-07 11:30:00,732.31,733.13,732.16,732.16,4500.0,732.31,733.13,732.16,732.16,4500.0
2016-09-07 11:40:00,731.98,732.96,731.98,732.72,1725.0,731.98,732.96,731.98,732.72,1725.0
2016-09-07 11:50:00,733.09,734.03,733.09,733.41,4000.0,733.09,734.03,733.09,733.41,4000.0
2016-09-07 12:00:00,733.57,733.93,732.31,733.12,3020.0,733.57,733.93,732.31,733.12,3020.0
2016-09-07 12:10:00,733.23,733.39,732.27,732.83,2400.0,733.23,733.39,732.27,732.83,2400.0
2016-09-07 12:20:00,732.47,733.91,732.24,733.09,5468.0,732.47,733.91,732.24,733.09,5468.0
2016-09-07 12:30:00,733.2,733.2,732.27,732.83,2000.0,733.2,733.2,732.27,732.83,2000.0
2016-09-07 12:40:00,732.68,733.55,732.33,732.7,4598.0,732.68,733.55,732.33,732.7,4598.0
2016-09-07 12:50:00,732.38,732.92,731.63,731.63,2207.0,732.38,732.92,731.63,731.63,2207.0
2016-09-07 13:00:00,731.68,732.43,731.12,732.43,2600.0,731.68,732.43,731.12,732.43,2600.0
2016-09-07 13:10:00,732.3,732.78,731.08,732.47,5911.0,732.3,732.78,731.08,732.47,5911.0
2016-09-07 13:20:00,732.07,732.37,731.33,731.91,1771.0,732.07,732.37,731.33,731.91,1771.0
2016-09-07 13:30:00,731.73,733.26,731.36,733.26,12900.0,731.73,733.26,731.36,733.26,12900.0
2016-09-07 13:40:00,732.81,733.38,731.58,732.5,11907.0,732.81,733.38,731.58,732.5,11907.0
2016-09-07 13:50:00,732.26,733.58,732.25,733.0,2200.0,732.26,733.58,732.25,733.0,2200.0
2016-09-07 14:00:00,732.95,733.82,732.93,733.81,2905.0,732.95,733.82,732.93,733.81,2905.0
2016-09-07 14:10:00,733.5,733.8,733.23,733.46,1085.0,733.5,733.8,733.23,733.46,1085.0
2016-09-07 14:20:00,733.54,733.78,733.5,733.78,1000.0,733.54,733.78,733.5,733.78,1000.0
2016-09-07 14:30:00,733.29,733.81,732.26,733.46,3395.0,733.29,733.81,732.26,733.46,3395.0
2016-09-07 14:40:00,733.15,734.34,733.15,733.86,1371.0,733.15,734.34,733.15,733.86,1371.0
2016-09-07 14:50:00,733.69,733.86,733.02,733.07,1100.0,733.69,733.86,733.02,733.07,1100.0
2016-09-07 15:00:00,733.12,733.9,733.12,733.31,2550.0,733.12,733.9,733.12,733.31,2550.0
2016-09-07 15:10:00,732.98,733.87,732.81,733.56,3500.0,732.98,733.87,732.81,733.56,3500.0
2016-09-07 15:20:00,733.74,733.83,732.11,732.4,16767.0,733.74,733.83,732.11,732.4,16767.0
2016-09-07 15:30:00,732.44,733.12,732.35,732.87,4300.0,732.44,733.12,732.35,732.87,4300.0
2016-09-07 15:40:00,732.52,733.11,732.15,732.74,9593.0,732.52,733.11,732.15,732.74,9593.0
2016-09-07 15:50:00,732.51,732.8,731.7,732.6,26163.0,732.51,732.8,731.7,732.6,26163.0
2016-09-08 09:30:00,730.0,730.0,727.9,727.9,3928.0,730.0,730.0,727.9,727.9,3928.0
2016-09-08 09:40:00,728.45,729.83,728.42,729.66,2000.0,728.45,729.83,728.42,729.66,2000.0
2016-09-08 09:50:00,729.73,729.83,727.7,727.7,9139.0,729.73,729.83,727.7,727.7,9139.0
2016-09-08 10:00:00,728.35,729.53,728.12,728.82,4386.0,728.35,729.53,728.12,728.82,4386.0
2016-09-08 10:10:00,728.01,729.06,727.99,728.1,3256.0,728.01,729.06,727.99,728.1,3256.0
2016-09-08 10:20:00,728.13,728.53,726.07,727.01,10050.0,728.13,728.53,726.07,727.01,10050.0
2016-09-08 10:30:00,727.78,729.7,727.78,729.59,4500.0,727.78,729.7,727.78,729.59,4500.0
2016-09-08 10:40:00,729.25,729.64,728.23,728.23,2952.0,729.25,729.64,728.23,728.23,2952.0
2016-09-08 10:50:00,728.2,729.1,727.81,728.06,2880.0,728.2,729.1,727.81,728.06,2880.0
2016-09-08 11:00:00,727.78,728.53,727.24,727.86,5318.0,727.78,728.53,727.24,727.86,5318.0
2016-09-08 11:10:00,728.7,729.41,728.7,729.32,6400.0,728.7,729.41,728.7,729.32,6400.0
2016-09-08 11:20:00,728.92,729.91,728.79,729.59,7736.0,728.92,729.91,728.79,729.59,7736.0
2016-09-08 11:30:00,729.71,730.0,728.41,729.0,4880.0,729.71,730.0,728.41,729.0,4880.0
2016-09-08 11:40:00,728.66,729.19,728.6,729.05,1100.0,728.66,729.19,728.6,729.05,1100.0
2016-09-08 11:50:00,729.06,729.11,728.04,728.04,4000.0,729.06,729.11,728.04,728.04,4000.0
2016-09-08 12:00:00,728.35,729.63,728.05,729.08,22644.0,728.35,729.63,728.05,729.08,22644.0
2016-09-08 12:10:00,728.81,729.66,728.81,729.28,2308.0,728.81,729.66,728.81,729.28,2308.0
2016-09-08 12:20:00,729.61,729.98,728.8,729.0,3793.0,729.61,729.98,728.8,729.0,3793.0
2016-09-08 12:30:00,729.46,729.85,729.13,729.13,2800.0,729.46,729.85,729.13,729.13,2800.0
2016-09-08 12:40:00,728.73,729.5,728.26,728.87,2711.0,728.73,729.5,728.26,728.87,2711.0
2016-09-08 12:50:00,728.73,729.79,728.73,728.81,1300.0,728.73,729.79,728.73,728.81,1300.0
2016-09-08 13:00:00,728.87,728.99,728.44,728.48,1100.0,728.87,728.99,728.44,728.48,1100.0
2016-09-08 13:10:00,728.79,728.95,728.51,728.95,700.0,728.79,728.95,728.51,728.95,700.0
2016-09-08 13:20:00,729.05,729.05,728.22,728.61,11292.0,729.05,729.05,728.22,728.61,11292.0
2016-09-08 13:30:00,728.36,728.59,727.54,727.96,2000.0,728.36,728.59,727.54,727.96,2000.0
2016-09-08 13:40:00,727.96,728.18,727.34,727.34,1300.0,727.96,728.18,727.34,727.34,1300.0
2016-09-08 13:50:00,727.34,728.66,727.34,728.66,2100.0,727.34,728.66,727.34,728.66,2100.0
2016-09-08 14:00:00,728.53,728.77,727.97,727.97,1211.0,728.53,728.77,727.97,727.97,1211.0
2016-09-08 14:10:00,728.24,728.55,727.84,728.03,2200.0,728.24,728.55,727.84,728.03,2200.0
2016-09-08 14:20:00,728.26,729.59,728.26,729.25,1823.0,728.26,729.59,728.26,729.25,1823.0
2016-09-08 14:30:00,728.85,729.0,728.07,729.0,1700.0,728.85,729.0,728.07,729.0,1700.0
2016-09-08 14:40:00,728.96,729.78,728.96,729.44,1400.0,728.96,729.78,728.96,729.44,1400.0
2016-09-08 14:50:00,729.64,730.1,729.39,729.79,4101.0,729.64,730.1,729.39,729.79,4101.0
2016-09-08 15:00:00,730.07,730.13,729.01,730.13,4100.0,730.07,730.13,729.01,730.13,4100.0
2016-09-08 15:10:00,729.99,730.17,729.45,729.83,2646.0,729.99,730.17,729.45,729.83,2646.0
2016-09-08 15:20:00,729.83,730.13,729.65,729.87,1900.0,729.83,730.13,729.65,729.87,1900.0
2016-09-08 15:30:00,729.61,730.2,728.99,729.56,18028.0,729.61,730.2,728.99,729.56,18028.0
2016-09-08 15:40:00,729.95,730.65,729.04,730.0,7420.0,729.95,730.65,729.04,730.0,7420.0
2016-09-08 15:50:00,730.01,730.29,728.99,729.37,20232.0,730.01,730.29,728.99,729.37,20232.0
2016-09-09 09:30:00,727.64,728.67,723.55,726.71,9531.0,727.64,728.67,723.55,726.71,9531.0
2016-09-09 09:40:00,726.39,728.28,725.79,726.59,2127.0,726.39,728.28,725.79,726.59,2127.0
2016-09-09 09:50:00,726.74,727.39,725.93,725.93,5949.0,726.74,727.39,725.93,725.93,5949.0
2016-09-09 10:00:00,725.9,726.52,725.48,725.48,5326.0,725.9,726.52,725.48,725.48,5326.0
2016-09-09 10:10:00,726.01,727.23,725.91,727.0,3400.0,726.01,727.23,725.91,727.0,3400.0
2016-09-09 10:20:00,726.95,727.38,726.18,726.86,3524.0,726.95,727.38,726.18,726.86,3524.0
2016-09-09 10:30:00,726.62,727.29,725.67,725.72,2408.0,726.62,727.29,725.67,725.72,2408.0
2016-09-09 10:40:00,726.19,726.19,725.32,725.33,3951.0,726.19,726.19,725.32,725.33,3951.0
2016-09-09 10:50:00,725.32,726.04,724.75,725.0,10602.0,725.32,726.04,724.75,725.0,10602.0
2016-09-09 11:00:00,725.1,725.2,724.19,725.13,8325.0,725.1,725.2,724.19,725.13,8325.0
2016-09-09 11:10:00,724.83,725.15,724.03,724.3,7419.0,724.83,725.15,724.03,724.3,7419.0
2016-09-09 11:20:00,724.31,724.59,724.04,724.37,6522.0,724.31,724.59,724.04,724.37,6522.0
2016-09-09 11:30:00,724.39,724.39,723.73,724.14,3434.0,724.39,724.39,723.73,724.14,3434.0
2016-09-09 11:40:00,724.19,725.38,723.96,724.1,8520.0,724.19,725.38,723.96,724.1,8520.0
2016-09-09 11:50:00,724.54,724.67,723.05,723.94,3957.0,724.54,724.67,723.05,723.94,3957.0
2016-09-09 12:00:00,723.79,724.77,723.54,724.47,9076.0,723.79,724.77,723.54,724.47,9076.0
2016-09-09 12:10:00,724.75,724.75,723.05,723.32,9401.0,724.75,724.75,723.05,723.32,9401.0
2016-09-09 12:20:00,722.94,724.18,722.66,724.11,3500.0,722.94,724.18,722.66,724.11,3500.0
2016-09-09 12:30:00,724.15,724.92,723.89,724.63,5821.0,724.15,724.92,723.89,724.63,5821.0
2016-09-09 12:40:00,724.64,724.98,724.34,724.98,1866.0,724.64,724.98,724.34,724.98,1866.0
2016-09-09 12:50:00,725.08,725.96,725.07,725.93,3500.0,725.08,725.96,725.07,725.93,3500.0
2016-09-09 13:00:00,725.53,726.32,725.52,726.32,1400.0,725.53,726.32,725.52,726.32,1400.0
2016-09-09 13:10:00,726.04,726.04,724.44,724.72,3081.0,726.04,726.04,724.44,724.72,3081.0
2016-09-09 13:20:00,724.21,724.91,724.1,724.91,1300.0,724.21,724.91,724.1,724.91,1300.0
2016-09-09 13:30:00,724.63,724.74,723.67,724.0,8575.0,724.63,724.74,723.67,724.0,8575.0
2016-09-09 13:40:00,724.06,724.46,723.02,723.78,21387.0,724.06,724.46,723.02,723.78,21387.0
2016-09-09 13:50:00,723.77,724.8,723.69,724.42,6452.0,723.77,724.8,723.69,724.42,6452.0
2016-09-09 14:00:00,724.03,724.48,723.25,723.32,13254.0,724.03,724.48,723.25,723.32,13254.0
2016-09-09 14:10:00,722.9,723.64,722.75,722.83,3662.0,722.9,723.64,722.75,722.83,3662.0
2016-09-09 14:20:00,723.22,724.54,722.83,724.54,1800.0,723.22,724.54,722.83,724.54,1800.0
2016-09-09 14:30:00,724.25,725.11,723.69,724.79,4083.0,724.25,725.11,723.69,724.79,4083.0
2016-09-09 14:40:00,724.34,724.52,722.79,723.05,4036.0,724.34,724.52,722.79,723.05,4036.0
2016-09-09 14:50:00,723.09,724.62,723.06,723.73,5543.0,723.09,724.62,723.06,723.73,5543.0
2016-09-09 15:00:00,723.88,725.09,723.79,724.31,7889.0,723.88,725.09,723.79,724.31,7889.0
2016-09-09 15:10:00,724.57,725.49,724.09,724.92,7507.0,724.57,725.49,724.09,724.92,7507.0
2016-09-09 15:20:00,724.71,725.31,723.67,724.32,11015.0,724.71,725.31,723.67,724.32,11015.0
2016-09-09 15:30:00,724.39,726.2,724.23,725.38,9755.0,724.39,726.2,724.23,725.38,9755.0
2016-09-09 15:40:00,725.44,725.69,724.01,724.01,13801.0,725.44,725.69,724.01,724.01,13801.0
2016-09-09 15:50:00,724.01,724.05,722.16,722.77,29151.0,724.01,724.05,722.16,722.77,29151.0
2016-09-12 09:30:00,724.95,732.0,723.68,728.27,25224.0,724.95,732.0,723.68,728.27,25224.0
2016-09-12 09:40:00,727.92,728.52,726.45,728.15,9200.0,727.92,728.52,726.45,728.15,9200.0
2016-09-12 09:50:00,728.7,733.97,728.64,731.67,30813.0,728.7,733.97,728.64,731.67,30813.0
2016-09-12 10:00:00,731.64,733.24,731.04,731.13,12612.0,731.64,733.24,731.04,731.13,12612.0
2016-09-12 10:10:00,730.88,731.47,729.25,730.52,9524.0,730.88,731.47,729.25,730.52,9524.0
2016-09-12 10:20:00,730.1,730.33,727.05,727.44,13305.0,730.1,730.33,727.05,727.44,13305.0
2016-09-12 10:30:00,727.57,728.61,727.1,728.46,6169.0,727.57,728.61,727.1,728.46,6169.0
2016-09-12 10:40:00,728.78,732.04,728.51,731.71,10976.0,728.78,732.04,728.51,731.71,10976.0
2016-09-12 10:50:00,731.5,733.49,730.34,732.97,7703.0,731.5,733.49,730.34,732.97,7703.0
2016-09-12 11:00:00,732.44,733.75,731.44,733.15,31218.0,732.44,733.75,731.44,733.15,31218.0
2016-09-12 11:10:00,732.73,732.73,731.28,731.28,7839.0,732.73,732.73,731.28,731.28,7839.0
2016-09-12 11:20:00,731.32,731.32,729.63,729.91,3635.0,731.32,731.32,729.63,729.91,3635.0
2016-09-12 11:30:00,730.0,731.67,729.41,731.65,8858.0,730.0,731.67,729.41,731.65,8858.0
2016-09-12 11:40:00,731.6,733.16,731.33,733.08,14613.0,731.6,733.16,731.33,733.08,14613.0
2016-09-12 11:50:00,733.11,733.81,732.66,732.81,7071.0,733.11,733.81,732.66,732.81,7071.0
2016-09-12 12:00:00,733.09,733.91,733.09,733.53,5249.0,733.09,733.91,733.09,733.53,5249.0
2016-09-12 12:10:00,733.67,734.78,733.3,734.78,10209.0,733.67,734.78,733.3,734.78,10209.0
2016-09-12 12:20:00,734.57,735.38,734.0,735.12,6021.0,734.57,735.38,734.0,735.12,6021.0
2016-09-12 12:30:00,734.77,736.49,734.57,736.08,7092.0,734.77,736.49,734.57,736.08,7092.0
2016-09-12 12:40:00,735.87,736.5,735.53,736.08,6937.0,735.87,736.5,735.53,736.08,6937.0
2016-09-12 12:50:00,736.43,738.11,736.43,737.37,7889.0,736.43,738.11,736.43,737.37,7889.0
2016-09-12 13:00:00,737.2,739.49,737.2,738.53,11604.0,737.2,739.49,737.2,738.53,11604.0
2016-09-12 13:10:00,738.28,738.61,737.51,737.86,6716.0,738.28,738.61,737.51,737.86,6716.0
2016-09-12 13:20:00,737.65,738.08,736.38,736.49,5015.0,737.65,738.08,736.38,736.49,5015.0
2016-09-12 13:30:00,736.46,737.67,736.44,736.85,8036.0,736.46,737.67,736.44,736.85,8036.0
2016-09-12 13:40:00,736.74,739.3,736.43,739.3,4546.0,736.74,739.3,736.43,739.3,4546.0
2016-09-12 13:50:00,739.27,741.84,738.9,741.84,6133.0,739.27,741.84,738.9,741.84,6133.0
2016-09-12 14:00:00,741.32,742.23,740.96,740.96,12002.0,741.32,742.23,740.96,740.96,12002.0
2016-09-12 14:10:00,741.1,743.12,740.62,742.4,7803.0,741.1,743.12,740.62,742.4,7803.0
2016-09-12 14:20:00,742.23,742.65,741.55,741.7,6326.0,742.23,742.65,741.55,741.7,6326.0
2016-09-12 14:30:00,741.73,741.81,740.83,741.35,13891.0,741.73,741.81,740.83,741.35,13891.0
2016-09-12 14:40:00,741.12,741.24,740.29,740.37,5500.0,741.12,741.24,740.29,740.37,5500.0
2016-09-12 14:50:00,740.21,740.97,739.96,739.96,7459.0,740.21,740.97,739.96,739.96,7459.0
2016-09-12 15:00:00,740.21,741.75,739.97,741.18,8460.0,740.21,741.75,739.97,741.18,8460.0
2016-09-12 15:10:00,741.21,741.36,740.02,740.07,6656.0,741.21,741.36,740.02,740.07,6656.0
2016-09-12 15:20:00,739.83,740.58,739.5,739.51,8854.0,739.83,740.58,739.5,739.51,8854.0
2016-09-12 15:30:00,739.47,740.74,739.4,740.52,10455.0,739.47,740.74,739.4,740.52,10455.0
2016-09-12 15:40:00,740.83,741.64,740.67,741.06,9934.0,740.83,741.64,740.67,741.06,9934.0
2016-09-12 15:50:00,740.71,741.52,739.97,740.28,20033.0,740.71,741.52,739.97,740.28,20033.0
2016-09-13 09:30:00,736.1,740.5,734.45,739.07,8247.0,736.1,740.5,734.45,739.07,8247.0
2016-09-13 09:40:00,739.71,741.37,738.98,739.86,9488.0,739.71,741.37,738.98,739.86,9488.0
2016-09-13 09:50:00,740.59,741.01,739.37,739.47,8614.0,740.59,741.01,739.37,739.47,8614.0
2016-09-13 10:00:00,740.25,741.12,738.25,740.89,6200.0,740.25,741.12,738.25,740.89,6200.0
2016-09-13 10:10:00,740.72,741.49,739.91,740.02,6400.0,740.72,741.49,739.91,740.02,6400.0
2016-09-13 10:20:00,740.18,742.0,739.58,741.7,5241.0,740.18,742.0,739.58,741.7,5241.0
2016-09-13 10:30:00,741.05,741.05,739.82,739.89,2900.0,741.05,741.05,739.82,739.89,2900.0
2016-09-13 10:40:00,740.23,741.56,740.0,740.0,7415.0,740.23,741.56,740.0,740.0,7415.0
2016-09-13 10:50:00,740.03,740.97,739.57,740.18,4826.0,740.03,740.97,739.57,740.18,4826.0
2016-09-13 11:00:00,740.66,741.44,740.03,740.45,2600.0,740.66,741.44,740.03,740.45,2600.0
2016-09-13 11:10:00,740.47,741.35,740.12,741.02,3252.0,740.47,741.35,740.12,741.02,3252.0
2016-09-13 11:20:00,741.49,744.71,740.89,743.82,49071.0,741.49,744.71,740.89,743.82,49071.0
2016-09-13 11:30:00,743.6,744.8,742.17,744.64,16458.0,743.6,744.8,742.17,744.64,16458.0
2016-09-13 11:40:00,745.0,746.2,744.61,745.93,5094.0,745.0,746.2,744.61,745.93,5094.0
2016-09-13 11:50:00,746.0,746.79,745.05,745.4,13013.0,746.0,746.79,745.05,745.4,13013.0
2016-09-13 12:00:00,746.23,746.35,745.25,746.01,5651.0,746.23,746.35,745.25,746.01,5651.0
2016-09-13 12:10:00,745.57,746.67,745.23,745.23,8364.0,745.57,746.67,745.23,745.23,8364.0
2016-09-13 12:20:00,745.03,745.38,741.65,742.49,6397.0,745.03,745.38,741.65,742.49,6397.0
2016-09-13 12:30:00,742.59,742.93,741.46,742.44,8899.0,742.59,742.93,741.46,742.44,8899.0
2016-09-13 12:40:00,741.66,742.07,740.7,741.92,2400.0,741.66,742.07,740.7,741.92,2400.0
2016-09-13 12:50:00,741.95,742.22,740.44,740.83,5231.0,741.95,742.22,740.44,740.83,5231.0
2016-09-13 13:00:00,741.05,741.05,738.91,740.79,4404.0,741.05,741.05,738.91,740.79,4404.0
2016-09-13 13:10:00,740.45,742.81,740.01,742.75,7202.0,740.45,742.81,740.01,742.75,7202.0
2016-09-13 13:20:00,743.47,744.75,742.35,744.08,9538.0,743.47,744.75,742.35,744.08,9538.0
2016-09-13 13:30:00,744.08,745.0,743.14,743.34,3600.0,744.08,745.0,743.14,743.34,3600.0
2016-09-13 13:40:00,743.21,743.73,742.27,742.28,3476.0,743.21,743.73,742.27,742.28,3476.0
2016-09-13 13:50:00,742.28,742.28,740.74,741.02,6551.0,742.28,742.28,740.74,741.02,6551.0
2016-09-13 14:00:00,741.19,742.46,740.64,742.37,6412.0,741.19,742.46,740.64,742.37,6412.0
2016-09-13 14:10:00,742.34,742.67,740.63,741.35,20460.0,742.34,742.67,740.63,741.35,20460.0
2016-09-13 14:20:00,740.91,742.24,739.88,742.09,7600.0,740.91,742.24,739.88,742.09,7600.0
2016-09-13 14:30:00,741.69,742.95,741.09,742.95,4873.0,741.69,742.95,741.09,742.95,4873.0
2016-09-13 14:40:00,742.21,743.5,741.86,743.04,3100.0,742.21,743.5,741.86,743.04,3100.0
2016-09-13 14:50:00,742.89,743.89,742.21,742.88,13438.0,742.89,743.89,742.21,742.88,13438.0
2016-09-13 15:00:00,742.55,744.11,742.26,743.87,13567.0,742.55,744.11,742.26,743.87,13567.0
2016-09-13 15:10:00,743.75,744.88,742.9,744.32,12506.0,743.75,744.88,742.9,744.32,12506.0
2016-09-13 15:20:00,743.87,745.81,743.46,745.56,12983.0,743.87,745.81,743.46,745.56,12983.0
2016-09-13 15:30:00,745.65,746.73,745.01,745.13,14470.0,745.65,746.73,745.01,745.13,14470.0
2016-09-13 15:40:00,745.45,745.45,743.66,744.87,20825.0,745.45,745.45,743.66,744.87,20825.0
2016-09-13 15:50:00,744.79,746.59,744.47,745.15,59082.0,744.79,746.59,744.47,745.15,59082.0
2016-09-14 09:30:00,746.28,747.79,745.04,745.17,6679.0,746.28,747.79,745.04,745.17,6679.0
2016-09-14 09:40:00,744.3,744.81,743.05,744.0,3694.0,744.3,744.81,743.05,744.0,3694.0
2016-09-14 09:50:00,743.7,747.49,742.1,746.26,10468.0,743.7,747.49,742.1,746.26,10468.0
2016-09-14 10:00:00,746.45,747.11,746.01,746.1,1300.0,746.45,747.11,746.01,746.1,1300.0
2016-09-14 10:10:00,746.08,746.21,744.11,744.63,3400.0,746.08,746.21,744.11,744.63,3400.0
2016-09-14 10:20:00,743.76,745.86,743.76,745.86,2450.0,743.76,745.86,743.76,745.86,2450.0
2016-09-14 10:30:00,746.14,746.79,744.13,744.13,4892.0,746.14,746.79,744.13,744.13,4892.0
2016-09-14 10:40:00,744.05,745.04,743.21,743.91,15395.0,744.05,745.04,743.21,743.91,15395.0
2016-09-14 10:50:00,743.99,745.05,743.65,743.69,4630.0,743.99,745.05,743.65,743.69,4630.0
2016-09-14 11:00:00,743.85,745.84,743.85,744.77,6000.0,743.85,745.84,743.85,744.77,6000.0
2016-09-14 11:10:00,744.64,746.12,744.62,745.82,7006.0,744.64,746.12,744.62,745.82,7006.0
2016-09-14 11:20:00,746.34,746.9,745.74,746.42,4878.0,746.34,746.9,745.74,746.42,4878.0
2016-09-14 11:30:00,745.75,745.75,744.53,745.15,3500.0,745.75,745.75,744.53,745.15,3500.0
2016-09-14 11:40:00,745.56,746.36,744.97,744.97,3862.0,745.56,746.36,744.97,744.97,3862.0
2016-09-14 11:50:00,745.26,747.16,745.11,745.65,3600.0,745.26,747.16,745.11,745.65,3600.0
2016-09-14 12:00:00,745.6,745.61,744.75,745.13,8229.0,745.6,745.61,744.75,745.13,8229.0
2016-09-14 12:10:00,745.17,746.06,745.05,745.5,1753.0,745.17,746.06,745.05,745.5,1753.0
2016-09-14 12:20:00,745.11,745.93,744.88,745.76,2024.0,745.11,745.93,744.88,745.76,2024.0
2016-09-14 12:30:00,745.75,745.87,745.0,745.15,1685.0,745.75,745.87,745.0,745.15,1685.0
2016-09-14 12:40:00,744.58,744.58,744.3,744.31,400.0,744.58,744.58,744.3,744.31,400.0
2016-09-14 12:50:00,743.44,743.46,741.96,742.34,1145.0,743.44,743.46,741.96,742.34,1145.0
2016-09-14 13:00:00,742.61,742.61,742.0,742.35,3900.0,742.61,742.61,742.0,742.35,3900.0
2016-09-14 13:10:00,742.91,743.42,742.22,742.36,1320.0,742.91,743.42,742.22,742.36,1320.0
2016-09-14 13:20:00,742.24,742.68,742.11,742.68,3082.0,742.24,742.68,742.11,742.68,3082.0
2016-09-14 13:30:00,742.79,743.06,742.34,742.64,5199.0,742.79,743.06,742.34,742.64,5199.0
2016-09-14 13:40:00,742.2,743.24,742.12,742.25,2800.0,742.2,743.24,742.12,742.25,2800.0
2016-09-14 13:50:00,742.21,742.53,741.5,741.73,2330.0,742.21,742.53,741.5,741.73,2330.0
2016-09-14 14:00:00,741.83,742.39,741.38,742.18,9458.0,741.83,742.39,741.38,742.18,9458.0
2016-09-14 14:10:00,742.21,742.22,740.21,740.25,6055.0,742.21,742.22,740.21,740.25,6055.0
2016-09-14 14:20:00,740.43,740.44,738.7,739.13,4872.0,740.43,740.44,738.7,739.13,4872.0
2016-09-14 14:30:00,739.17,739.74,738.58,738.8,5372.0,739.17,739.74,738.58,738.8,5372.0
2016-09-14 14:40:00,738.82,740.27,738.82,738.83,3013.0,738.82,740.27,738.82,738.83,3013.0
2016-09-14 14:50:00,738.79,740.26,738.69,740.22,3300.0,738.79,740.26,738.69,740.22,3300.0
2016-09-14 15:00:00,739.38,739.85,739.29,739.73,6821.0,739.38,739.85,739.29,739.73,6821.0
2016-09-14 15:10:00,740.09,740.4,739.29,740.03,7600.0,740.09,740.4,739.29,740.03,7600.0
2016-09-14 15:20:00,740.13,740.13,738.31,738.62,8918.0,740.13,740.13,738.31,738.62,8918.0
2016-09-14 15:30:00,738.48,739.37,738.38,738.56,4755.0,738.48,739.37,738.38,738.56,4755.0
2016-09-14 15:40:00,738.46,739.83,738.34,739.23,8942.0,738.46,739.83,738.34,739.23,8942.0
2016-09-14 15:50:00,739.22,739.84,738.19,739.48,34257.0,739.22,739.84,738.19,739.48,34257.0
2016-09-15 09:30:00,737.56,740.01,736.54,737.73,2216.0,737.56,740.01,736.54,737.73,2216.0
2016-09-15 09:40:00,736.38,739.19,735.6,738.74,2200.0,736.38,739.19,735.6,738.74,2200.0
2016-09-15 09:50:00,738.82,739.38,738.11,738.56,1921.0,738.82,739.38,738.11,738.56,1921.0
2016-09-15 10:00:00,738.25,738.25,735.6,735.6,8359.0,738.25,738.25,735.6,735.6,8359.0
2016-09-15 10:10:00,735.63,738.0,735.2,738.0,9807.0,735.63,738.0,735.2,738.0,9807.0
2016-09-15 10:20:00,737.64,737.65,736.45,736.45,1066.0,737.64,737.65,736.45,736.45,1066.0
2016-09-15 10:30:00,736.61,738.46,736.27,738.46,3923.0,736.61,738.46,736.27,738.46,3923.0
2016-09-15 10:40:00,738.47,738.47,736.74,737.37,4200.0,738.47,738.47,736.74,737.37,4200.0
2016-09-15 10:50:00,737.52,738.14,736.89,736.89,2200.0,737.52,738.14,736.89,736.89,2200.0
2016-09-15 11:00:00,736.18,736.18,734.4,735.25,5800.0,736.18,736.18,734.4,735.25,5800.0
2016-09-15 11:10:00,735.31,736.1,735.1,735.26,3307.0,735.31,736.1,735.1,735.26,3307.0
2016-09-15 11:20:00,735.28,736.06,735.06,736.06,2069.0,735.28,736.06,735.06,736.06,2069.0
2016-09-15 11:30:00,736.16,736.42,734.05,734.05,2898.0,736.16,736.42,734.05,734.05,2898.0
2016-09-15 11:40:00,734.05,734.06,732.09,732.42,7965.0,734.05,734.06,732.09,732.42,7965.0
2016-09-15 11:50:00,732.57,733.38,732.56,732.87,1660.0,732.57,733.38,732.56,732.87,1660.0
2016-09-15 12:00:00,732.88,735.01,732.88,734.75,2497.0,732.88,735.01,732.88,734.75,2497.0
2016-09-15 12:10:00,734.5,734.72,734.06,734.5,1800.0,734.5,734.72,734.06,734.5,1800.0
2016-09-15 12:20:00,734.78,735.59,734.78,734.92,3300.0,734.78,735.59,734.78,734.92,3300.0
2016-09-15 12:30:00,735.61,735.61,735.16,735.29,600.0,735.61,735.61,735.16,735.29,600.0
2016-09-15 12:40:00,734.54,734.87,733.22,733.22,1833.0,734.54,734.87,733.22,733.22,1833.0
2016-09-15 12:50:00,733.05,733.51,732.97,733.47,1001.0,733.05,733.51,732.97,733.47,1001.0
2016-09-15 13:00:00,733.85,734.25,733.29,733.29,1319.0,733.85,734.25,733.29,733.29,1319.0
2016-09-15 13:10:00,733.87,734.42,733.42,734.42,2991.0,733.87,734.42,733.42,734.42,2991.0
2016-09-15 13:20:00,734.63,737.24,734.63,735.55,23225.0,734.63,737.24,734.63,735.55,23225.0
2016-09-15 13:30:00,735.5,736.49,735.5,736.31,2700.0,735.5,736.49,735.5,736.31,2700.0
2016-09-15 13:40:00,736.52,738.34,736.52,737.6,1638.0,736.52,738.34,736.52,737.6,1638.0
2016-09-15 13:50:00,737.02,738.29,736.1,738.11,18900.0,737.02,738.29,736.1,738.11,18900.0
2016-09-15 14:00:00,738.1,738.99,737.93,738.8,9836.0,738.1,738.99,737.93,738.8,9836.0
2016-09-15 14:10:00,738.86,740.14,738.75,740.14,3882.0,738.86,740.14,738.75,740.14,3882.0
2016-09-15 14:20:00,740.17,740.53,739.47,740.0,10400.0,740.17,740.53,739.47,740.0,10400.0
2016-09-15 14:30:00,740.25,740.25,738.2,739.48,10100.0,740.25,740.25,738.2,739.48,10100.0
2016-09-15 14:40:00,739.39,739.66,738.22,738.53,4100.0,739.39,739.66,738.22,738.53,4100.0
2016-09-15 14:50:00,738.62,739.58,738.62,739.58,5700.0,738.62,739.58,738.62,739.58,5700.0
2016-09-15 15:00:00,739.6,740.09,739.54,739.54,900.0,739.6,740.09,739.54,739.54,900.0
2016-09-15 15:10:00,739.5,740.33,739.26,739.26,1182.0,739.5,740.33,739.26,739.26,1182.0
2016-09-15 15:20:00,739.22,739.55,738.44,739.31,11660.0,739.22,739.55,738.44,739.31,11660.0
2016-09-15 15:30:00,739.38,739.45,738.81,739.45,2347.0,739.38,739.45,738.81,739.45,2347.0
2016-09-15 15:40:00,739.56,739.92,738.79,739.36,12937.0,739.56,739.92,738.79,739.36,12937.0
2016-09-15 15:50:00,739.33,739.77,738.8,739.55,9491.0,739.33,739.77,738.8,739.55,9491.0
2016-09-16 09:30:00,737.38,738.63,735.89,737.58,21447.0,737.38,738.63,735.89,737.58,21447.0
2016-09-16 09:40:00,736.87,737.46,736.07,736.53,3767.0,736.87,737.46,736.07,736.53,3767.0
2016-09-16 09:50:00,736.55,740.99,736.25,740.99,6421.0,736.55,740.99,736.25,740.99,6421.0
2016-09-16 10:00:00,740.39,740.46,738.73,739.03,3232.0,740.39,740.46,738.73,739.03,3232.0
2016-09-16 10:10:00,739.04,740.76,738.78,740.56,13702.0,739.04,740.76,738.78,740.56,13702.0
2016-09-16 10:20:00,740.61,741.72,740.46,741.18,5354.0,740.61,741.72,740.46,741.18,5354.0
2016-09-16 10:30:00,740.96,741.83,740.5,741.26,7185.0,740.96,741.83,740.5,741.26,7185.0
2016-09-16 10:40:00,741.13,741.88,740.25,740.68,8900.0,741.13,741.88,740.25,740.68,8900.0
2016-09-16 10:50:00,740.33,740.51,739.27,739.33,5600.0,740.33,740.51,739.27,739.33,5600.0
2016-09-16 11:00:00,738.67,739.26,737.33,738.12,5885.0,738.67,739.26,737.33,738.12,5885.0
2016-09-16 11:10:00,738.35,738.5,737.34,737.85,2232.0,738.35,738.5,737.34,737.85,2232.0
2016-09-16 11:20:00,738.1,738.95,737.7,738.28,2754.0,738.1,738.95,737.7,738.28,2754.0
2016-09-16 11:30:00,737.9,740.02,737.42,740.02,4323.0,737.9,740.02,737.42,740.02,4323.0
2016-09-16 11:40:00,739.47,740.85,739.47,740.45,2035.0,739.47,740.85,739.47,740.45,2035.0
2016-09-16 11:50:00,739.97,740.0,739.39,739.39,2900.0,739.97,740.0,739.39,739.39,2900.0
2016-09-16 12:00:00,739.2,739.52,738.12,738.12,5498.0,739.2,739.52,738.12,738.12,5498.0
2016-09-16 12:10:00,738.1,738.74,737.7,738.57,7218.0,738.1,738.74,737.7,738.57,7218.0
2016-09-16 12:20:00,738.6,738.72,737.39,737.75,3400.0,738.6,738.72,737.39,737.75,3400.0
2016-09-16 12:30:00,737.54,738.1,737.31,737.45,3600.0,737.54,738.1,737.31,737.45,3600.0
2016-09-16 12:40:00,737.45,738.62,737.04,738.62,1500.0,737.45,738.62,737.04,738.62,1500.0
2016-09-16 12:50:00,737.97,738.03,737.19,737.45,2076.0,737.97,738.03,737.19,737.45,2076.0
2016-09-16 13:00:00,737.62,737.62,737.19,737.19,800.0,737.62,737.62,737.19,737.19,800.0
2016-09-16 13:10:00,737.17,737.51,736.57,737.51,4422.0,737.17,737.51,736.57,737.51,4422.0
2016-09-16 13:20:00,737.31,737.31,736.66,736.79,4846.0,737.31,737.31,736.66,736.79,4846.0
2016-09-16 13:30:00,737.12,737.45,736.73,737.45,2545.0,737.12,737.45,736.73,737.45,2545.0
2016-09-16 13:40:00,737.5,737.81,737.42,737.45,2200.0,737.5,737.81,737.42,737.45,2200.0
2016-09-16 13:50:00,737.41,737.85,737.09,737.45,3505.0,737.41,737.85,737.09,737.45,3505.0
2016-09-16 14:00:00,737.27,737.97,736.44,737.39,10821.0,737.27,737.97,736.44,737.39,10821.0
2016-09-16 14:10:00,737.31,737.61,736.83,737.49,3532.0,737.31,737.61,736.83,737.49,3532.0
2016-09-16 14:20:00,737.16,737.59,736.87,737.37,1000.0,737.16,737.59,736.87,737.37,1000.0
2016-09-16 14:30:00,737.89,738.06,736.77,736.96,6749.0,737.89,738.06,736.77,736.96,6749.0
2016-09-16 14:40:00,736.96,737.45,736.68,737.24,900.0,736.96,737.45,736.68,737.24,900.0
2016-09-16 14:50:00,737.13,737.49,736.6,736.6,1702.0,737.13,737.49,736.6,736.6,1702.0
2016-09-16 15:00:00,736.29,736.92,736.23,736.23,1448.0,736.29,736.92,736.23,736.23,1448.0
2016-09-16 15:10:00,736.15,736.31,735.73,736.3,3876.0,736.15,736.31,735.73,736.3,3876.0
2016-09-16 15:20:00,736.19,736.8,735.48,736.35,10500.0,736.19,736.8,735.48,736.35,10500.0
2016-09-16 15:30:00,736.0,736.6,734.52,734.52,15029.0,736.0,736.6,734.52,734.52,15029.0
2016-09-16 15:40:00,734.67,736.07,734.22,736.07,14649.0,734.67,736.07,734.22,736.07,14649.0
2016-09-16 15:50:00,735.42,736.41,734.97,735.04,23665.0,735.42,736.41,734.97,735.04,23665.0
2016-09-19 09:30:00,735.0,737.2,734.14,737.2,5888.0,735.0,737.2,734.14,737.2,5888.0
2016-09-19 09:40:00,736.67,737.79,736.24,737.7,3100.0,736.67,737.79,736.24,737.7,3100.0
2016-09-19 09:50:00,737.86,739.78,737.41,739.78,2775.0,737.86,739.78,737.41,739.78,2775.0
2016-09-19 10:00:00,739.48,739.78,737.99,738.4,5450.0,739.48,739.78,737.99,738.4,5450.0
2016-09-19 10:10:00,738.6,739.99,738.6,739.13,3788.0,738.6,739.99,738.6,739.13,3788.0
2016-09-19 10:20:00,739.43,739.58,738.2,739.14,1500.0,739.43,739.58,738.2,739.14,1500.0
2016-09-19 10:30:00,739.14,739.45,738.1,738.61,7522.0,739.14,739.45,738.1,738.61,7522.0
2016-09-19 10:40:00,739.08,740.99,739.08,739.79,21115.0,739.08,740.99,739.08,739.79,21115.0
2016-09-19 10:50:00,740.01,740.99,739.88,739.99,1851.0,740.01,740.99,739.88,739.99,1851.0
2016-09-19 11:00:00,739.89,740.67,739.41,740.67,11975.0,739.89,740.67,739.41,740.67,11975.0
2016-09-19 11:10:00,740.71,741.54,740.65,741.4,1800.0,740.71,741.54,740.65,741.4,1800.0
2016-09-19 11:20:00,742.0,742.7,741.43,742.05,900.0,742.0,742.7,741.43,742.05,900.0
2016-09-19 11:30:00,742.15,744.43,742.15,743.14,6539.0,742.15,744.43,742.15,743.14,6539.0
2016-09-19 11:40:00,743.14,743.67,742.53,742.68,3900.0,743.14,743.67,742.53,742.68,3900.0
2016-09-19 11:50:00,742.89,742.89,742.0,742.45,2697.0,742.89,742.89,742.0,742.45,2697.0
2016-09-19 12:00:00,742.38,742.8,741.66,742.8,4971.0,742.38,742.8,741.66,742.8,4971.0
2016-09-19 12:10:00,742.6,742.6,740.51,740.51,2503.0,742.6,742.6,740.51,740.51,2503.0
2016-09-19 12:20:00,740.54,740.99,740.54,740.87,1200.0,740.54,740.99,740.54,740.87,1200.0
2016-09-19 12:30:00,740.59,741.59,740.32,741.55,3000.0,740.59,741.59,740.32,741.55,3000.0
2016-09-19 12:40:00,741.57,742.94,741.54,742.55,2742.0,741.57,742.94,741.54,742.55,2742.0
2016-09-19 12:50:00,742.47,742.72,740.9,741.15,1873.0,742.47,742.72,740.9,741.15,1873.0
2016-09-19 13:00:00,740.41,741.12,739.76,740.02,3559.0,740.41,741.12,739.76,740.02,3559.0
2016-09-19 13:10:00,739.96,740.66,739.45,740.45,2600.0,739.96,740.66,739.45,740.45,2600.0
2016-09-19 13:20:00,740.38,741.13,739.95,741.13,5035.0,740.38,741.13,739.95,741.13,5035.0
2016-09-19 13:30:00,740.91,741.51,740.14,740.4,4021.0,740.91,741.51,740.14,740.4,4021.0
2016-09-19 13:40:00,740.31,743.73,740.31,743.51,8831.0,740.31,743.73,740.31,743.51,8831.0
2016-09-19 13:50:00,743.59,745.39,742.88,745.39,19000.0,743.59,745.39,742.88,745.39,19000.0
2016-09-19 14:00:00,745.02,746.43,744.38,746.35,18723.0,745.02,746.43,744.38,746.35,18723.0
2016-09-19 14:10:00,745.79,746.2,745.37,745.94,6817.0,745.79,746.2,745.37,745.94,6817.0
2016-09-19 14:20:00,745.95,747.01,745.95,746.46,2700.0,745.95,747.01,745.95,746.46,2700.0
2016-09-19 14:30:00,746.26,746.91,745.68,746.63,2436.0,746.26,746.91,745.68,746.63,2436.0
2016-09-19 14:40:00,746.61,746.77,745.63,746.76,3170.0,746.61,746.77,745.63,746.76,3170.0
2016-09-19 14:50:00,746.61,746.93,745.47,746.32,11750.0,746.61,746.93,745.47,746.32,11750.0
2016-09-19 15:00:00,746.1,746.94,746.1,746.49,2601.0,746.1,746.94,746.1,746.49,2601.0
2016-09-19 15:10:00,745.95,746.97,745.32,745.64,7585.0,745.95,746.97,745.32,745.64,7585.0
2016-09-19 15:20:00,745.97,746.45,745.45,745.84,5300.0,745.97,746.45,745.45,745.84,5300.0
2016-09-19 15:30:00,745.82,746.22,745.25,745.93,24046.0,745.82,746.22,745.25,745.93,24046.0
2016-09-19 15:40:00,745.49,746.26,745.22,746.13,10254.0,745.49,746.26,745.22,746.13,10254.0
2016-09-19 15:50:00,745.94,746.31,745.57,746.19,36136.0,745.94,746.31,745.57,746.19,36136.0
2016-09-20 09:30:00,749.02,750.05,747.37,748.76,9437.0,749.02,750.05,747.37,748.76,9437.0
2016-09-20 09:40:00,749.49,750.54,749.23,749.23,4500.0,749.49,750.54,749.23,749.23,4500.0
2016-09-20 09:50:00,749.89,750.77,749.74,750.36,9977.0,749.89,750.77,749.74,750.36,9977.0
2016-09-20 10:00:00,750.35,750.38,748.75,748.8,5155.0,750.35,750.38,748.75,748.8,5155.0
2016-09-20 10:10:00,748.82,749.83,747.69,749.83,10230.0,748.82,749.83,747.69,749.83,10230.0
2016-09-20 10:20:00,749.68,750.38,749.12,749.95,12895.0,749.68,750.38,749.12,749.95,12895.0
2016-09-20 10:30:00,749.8,750.2,748.3,748.31,7441.0,749.8,750.2,748.3,748.31,7441.0
2016-09-20 10:40:00,748.49,748.98,748.07,748.15,1800.0,748.49,748.98,748.07,748.15,1800.0
2016-09-20 10:50:00,748.15,748.45,747.99,748.45,2560.0,748.15,748.45,747.99,748.45,2560.0
2016-09-20 11:00:00,748.2,748.54,747.59,747.59,2482.0,748.2,748.54,747.59,747.59,2482.0
2016-09-20 11:10:00,747.07,747.07,746.18,746.18,1000.0,747.07,747.07,746.18,746.18,1000.0
2016-09-20 11:20:00,746.01,746.12,745.41,745.63,7836.0,746.01,746.12,745.41,745.63,7836.0
2016-09-20 11:30:00,745.35,745.48,744.66,744.66,900.0,745.35,745.48,744.66,744.66,900.0
2016-09-20 11:40:00,744.67,744.97,743.01,743.01,2000.0,744.67,744.97,743.01,743.01,2000.0
2016-09-20 11:50:00,743.08,743.75,742.88,742.91,2500.0,743.08,743.75,742.88,742.91,2500.0
2016-09-20 12:00:00,742.56,742.9,742.49,742.64,714.0,742.56,742.9,742.49,742.64,714.0
2016-09-20 12:10:00,742.85,743.45,742.85,743.45,1856.0,742.85,743.45,742.85,743.45,1856.0
2016-09-20 12:20:00,743.65,744.93,743.63,744.6,1000.0,743.65,744.93,743.63,744.6,1000.0
2016-09-20 12:30:00,744.29,744.29,743.35,743.35,1600.0,744.29,744.29,743.35,743.35,1600.0
2016-09-20 12:40:00,743.46,744.23,743.44,743.74,2111.0,743.46,744.23,743.44,743.74,2111.0
2016-09-20 12:50:00,744.08,744.28,743.51,743.6,1300.0,744.08,744.28,743.51,743.6,1300.0
2016-09-20 13:00:00,743.21,743.56,742.71,743.44,1250.0,743.21,743.56,742.71,743.44,1250.0
2016-09-20 13:10:00,743.53,744.72,743.53,744.72,1894.0,743.53,744.72,743.53,744.72,1894.0
2016-09-20 13:20:00,744.46,744.69,743.23,744.68,4700.0,744.46,744.69,743.23,744.68,4700.0
2016-09-20 13:30:00,744.06,744.96,744.06,744.96,800.0,744.06,744.96,744.06,744.96,800.0
2016-09-20 13:40:00,745.01,745.55,744.68,745.03,2100.0,745.01,745.55,744.68,745.03,2100.0
2016-09-20 13:50:00,745.01,745.65,745.0,745.05,2714.0,745.01,745.65,745.0,745.05,2714.0
2016-09-20 14:00:00,744.59,744.6,743.35,743.62,1300.0,744.59,744.6,743.35,743.62,1300.0
2016-09-20 14:10:00,743.49,743.82,742.88,742.97,1496.0,743.49,743.82,742.88,742.97,1496.0
2016-09-20 14:20:00,743.01,743.34,742.0,742.63,3135.0,743.01,743.34,742.0,742.63,3135.0
2016-09-20 14:30:00,742.35,743.64,742.35,743.64,1200.0,742.35,743.64,742.35,743.64,1200.0
2016-09-20 14:40:00,743.72,743.88,742.26,742.53,4572.0,743.72,743.88,742.26,742.53,4572.0
2016-09-20 14:50:00,742.91,743.71,742.9,743.49,1938.0,742.91,743.71,742.9,743.49,1938.0
2016-09-20 15:00:00,743.57,744.07,743.45,743.91,1919.0,743.57,744.07,743.45,743.91,1919.0
2016-09-20 15:10:00,743.97,744.77,743.87,744.73,2810.0,743.97,744.77,743.87,744.73,2810.0
2016-09-20 15:20:00,744.73,745.1,744.07,744.07,6595.0,744.73,745.1,744.07,744.07,6595.0
2016-09-20 15:30:00,743.92,744.92,743.52,744.92,3251.0,743.92,744.92,743.52,744.92,3251.0
2016-09-20 15:40:00,744.95,744.95,743.54,744.88,9596.0,744.95,744.95,743.54,744.88,9596.0
2016-09-20 15:50:00,745.41,745.86,744.24,744.26,36268.0,745.41,745.86,744.24,744.26,36268.0
2016-09-21 09:30:00,741.78,747.62,741.78,744.65,10394.0,741.78,747.62,741.78,744.65,10394.0
2016-09-21 09:40:00,745.71,746.19,743.81,746.09,11674.0,745.71,746.19,743.81,746.09,11674.0
2016-09-21 09:50:00,746.28,746.28,744.07,745.35,9920.0,746.28,746.28,744.07,745.35,9920.0
2016-09-21 10:00:00,745.06,746.0,743.61,745.71,8577.0,745.06,746.0,743.61,745.71,8577.0
2016-09-21 10:10:00,745.47,746.0,744.87,745.58,7201.0,745.47,746.0,744.87,745.58,7201.0
2016-09-21 10:20:00,745.3,746.04,745.3,745.99,3075.0,745.3,746.04,745.3,745.99,3075.0
2016-09-21 10:30:00,746.03,746.03,744.87,745.43,6817.0,746.03,746.03,744.87,745.43,6817.0
2016-09-21 10:40:00,745.5,746.0,745.44,745.44,4050.0,745.5,746.0,745.44,745.44,4050.0
2016-09-21 10:50:00,745.36,745.36,744.81,745.19,6048.0,745.36,745.36,744.81,745.19,6048.0
2016-09-21 11:00:00,745.48,746.6,745.45,745.77,6200.0,745.48,746.6,745.45,745.77,6200.0
2016-09-21 11:10:00,745.06,746.0,745.06,745.8,3906.0,745.06,746.0,745.06,745.8,3906.0
2016-09-21 11:20:00,745.68,746.15,744.6,745.0,4614.0,745.68,746.15,744.6,745.0,4614.0
2016-09-21 11:30:00,744.98,745.62,744.6,745.62,3420.0,744.98,745.62,744.6,745.62,3420.0
2016-09-21 11:40:00,746.17,747.32,746.02,746.83,3500.0,746.17,747.32,746.02,746.83,3500.0
2016-09-21 11:50:00,747.62,747.62,745.5,746.32,5400.0,747.62,747.62,745.5,746.32,5400.0
2016-09-21 12:00:00,746.22,747.12,745.65,746.78,14200.0,746.22,747.12,745.65,746.78,14200.0
2016-09-21 12:10:00,746.71,747.1,745.73,746.0,9333.0,746.71,747.1,745.73,746.0,9333.0
2016-09-21 12:20:00,745.98,746.64,745.64,745.79,9140.0,745.98,746.64,745.64,745.79,9140.0
2016-09-21 12:30:00,745.71,745.97,745.29,745.74,5150.0,745.71,745.97,745.29,745.74,5150.0
2016-09-21 12:40:00,745.82,746.48,745.82,746.42,1915.0,745.82,746.48,745.82,746.42,1915.0
2016-09-21 12:50:00,746.68,748.36,746.48,747.29,5203.0,746.68,748.36,746.48,747.29,5203.0
2016-09-21 13:00:00,747.25,748.0,747.25,747.85,2000.0,747.25,748.0,747.25,747.85,2000.0
2016-09-21 13:10:00,747.65,747.87,747.19,747.28,2100.0,747.65,747.87,747.19,747.28,2100.0
2016-09-21 13:20:00,747.18,748.88,747.08,748.88,7862.0,747.18,748.88,747.08,748.88,7862.0
2016-09-21 13:30:00,748.3,749.16,748.0,748.0,4357.0,748.3,749.16,748.0,748.0,4357.0
2016-09-21 13:40:00,747.98,749.2,747.79,748.9,26444.0,747.98,749.2,747.79,748.9,26444.0
2016-09-21 13:50:00,748.26,748.72,745.18,746.59,5839.0,748.26,748.72,745.18,746.59,5839.0
2016-09-21 14:00:00,747.28,749.0,746.82,748.72,9436.0,747.28,749.0,746.82,748.72,9436.0
2016-09-21 14:10:00,748.11,749.49,747.0,747.71,11871.0,748.11,749.49,747.0,747.71,11871.0
2016-09-21 14:20:00,748.11,749.37,746.87,747.0,9918.0,748.11,749.37,746.87,747.0,9918.0
2016-09-21 14:30:00,747.14,748.32,746.7,747.52,7057.0,747.14,748.32,746.7,747.52,7057.0
2016-09-21 14:40:00,747.82,748.32,746.82,746.84,9696.0,747.82,748.32,746.82,746.84,9696.0
2016-09-21 14:50:00,747.4,748.32,746.96,747.74,9649.0,747.4,748.32,746.96,747.74,9649.0
2016-09-21 15:00:00,747.73,748.32,747.39,748.31,6400.0,747.73,748.32,747.39,748.31,6400.0
2016-09-21 15:10:00,748.32,748.32,747.52,747.88,10700.0,748.32,748.32,747.52,747.88,10700.0
2016-09-21 15:20:00,747.97,748.0,747.04,747.41,6119.0,747.97,748.0,747.04,747.41,6119.0
2016-09-21 15:30:00,747.4,748.22,747.22,747.81,15575.0,747.4,748.22,747.22,747.81,15575.0
2016-09-21 15:40:00,747.84,749.09,747.82,749.09,25183.0,747.84,749.09,747.82,749.09,25183.0
2016-09-21 15:50:00,749.06,755.56,748.99,752.31,55282.0,749.06,755.56,748.99,752.31,55282.0
2016-09-22 09:30:00,758.58,758.58,748.0,748.56,38728.0,758.58,758.58,748.0,748.56,38728.0
2016-09-22 09:40:00,748.49,748.49,740.17,743.98,44419.0,748.49,748.49,740.17,743.98,44419.0
2016-09-22 09:50:00,744.12,744.12,740.05,741.21,19512.0,744.12,744.12,740.05,741.21,19512.0
2016-09-22 10:00:00,741.57,745.5,740.46,744.25,52893.0,741.57,745.5,740.46,744.25,52893.0
2016-09-22 10:10:00,744.5,756.91,744.44,756.91,44060.0,744.5,756.91,744.44,756.91,44060.0
2016-09-22 10:20:00,755.0,760.5,753.06,760.02,68493.0,755.0,760.5,753.06,760.02,68493.0
2016-09-22 10:30:00,760.01,760.98,755.05,755.4,21869.0,760.01,760.98,755.05,755.4,21869.0
2016-09-22 10:40:00,755.92,756.0,750.0,754.05,19974.0,755.92,756.0,750.0,754.05,19974.0
2016-09-22 10:50:00,752.5,754.96,751.49,754.96,13254.0,752.5,754.96,751.49,754.96,13254.0
2016-09-22 11:00:00,754.37,758.51,754.08,758.22,8507.0,754.37,758.51,754.08,758.22,8507.0
2016-09-22 11:10:00,757.8,758.0,754.5,757.36,8500.0,757.8,758.0,754.5,757.36,8500.0
2016-09-22 11:20:00,757.47,758.89,756.94,758.13,10468.0,757.47,758.89,756.94,758.13,10468.0
2016-09-22 11:30:00,757.75,760.24,757.65,759.76,10240.0,757.75,760.24,757.65,759.76,10240.0
2016-09-22 11:40:00,760.12,760.64,755.12,756.25,7940.0,760.12,760.64,755.12,756.25,7940.0
2016-09-22 11:50:00,756.67,757.47,755.0,757.29,8175.0,756.67,757.47,755.0,757.29,8175.0
2016-09-22 12:00:00,756.0,757.55,755.86,756.62,5627.0,756.0,757.55,755.86,756.62,5627.0
2016-09-22 12:10:00,756.63,756.95,755.84,756.03,7500.0,756.63,756.95,755.84,756.03,7500.0
2016-09-22 12:20:00,755.76,756.02,754.16,754.68,4974.0,755.76,756.02,754.16,754.68,4974.0
2016-09-22 12:30:00,754.41,756.02,754.4,754.82,10185.0,754.41,756.02,754.4,754.82,10185.0
2016-09-22 12:40:00,754.89,756.02,753.01,753.2,10806.0,754.89,756.02,753.01,753.2,10806.0
2016-09-22 12:50:00,753.25,754.68,753.16,754.2,6441.0,753.25,754.68,753.16,754.2,6441.0
2016-09-22 13:00:00,754.14,755.0,754.02,754.92,21914.0,754.14,755.0,754.02,754.92,21914.0
2016-09-22 13:10:00,755.49,756.06,753.02,753.11,11659.0,755.49,756.06,753.02,753.11,11659.0
2016-09-22 13:20:00,752.98,753.25,750.94,751.14,6300.0,752.98,753.25,750.94,751.14,6300.0
2016-09-22 13:30:00,751.43,751.5,750.52,751.11,6119.0,751.43,751.5,750.52,751.11,6119.0
2016-09-22 13:40:00,751.09,751.18,750.33,751.16,9442.0,751.09,751.18,750.33,751.16,9442.0
2016-09-22 13:50:00,751.32,751.32,748.15,749.68,11568.0,751.32,751.32,748.15,749.68,11568.0
2016-09-22 14:00:00,748.28,749.83,748.22,749.83,5239.0,748.28,749.83,748.22,749.83,5239.0
2016-09-22 14:10:00,749.46,751.57,748.72,749.41,13388.0,749.46,751.57,748.72,749.41,13388.0
2016-09-22 14:20:00,750.34,750.62,748.24,750.32,7887.0,750.34,750.62,748.24,750.32,7887.0
2016-09-22 14:30:00,750.26,751.15,749.54,750.23,5500.0,750.26,751.15,749.54,750.23,5500.0
2016-09-22 14:40:00,750.67,751.27,750.0,750.35,7200.0,750.67,751.27,750.0,750.35,7200.0
2016-09-22 14:50:00,750.87,751.48,750.0,751.3,11742.0,750.87,751.48,750.0,751.3,11742.0
2016-09-22 15:00:00,751.54,751.78,750.42,750.83,11233.0,751.54,751.78,750.42,750.83,11233.0
2016-09-22 15:10:00,750.64,751.13,749.36,749.36,24243.0,750.64,751.13,749.36,749.36,24243.0
2016-09-22 15:20:00,749.03,749.87,747.37,747.62,14689.0,749.03,749.87,747.37,747.62,14689.0
2016-09-22 15:30:00,747.9,749.07,746.98,748.05,11897.0,747.9,749.07,746.98,748.05,11897.0
2016-09-22 15:40:00,748.28,748.74,744.77,745.58,26770.0,748.28,748.74,744.77,745.58,26770.0
2016-09-22 15:50:00,745.65,745.97,742.43,743.81,83971.0,745.65,745.97,742.43,743.81,83971.0
2016-09-23 09:30:00,746.05,747.94,744.01,747.93,16452.0,746.05,747.94,744.01,747.93,16452.0
2016-09-23 09:40:00,746.62,747.22,743.88,744.3,10210.0,746.62,747.22,743.88,744.3,10210.0
2016-09-23 09:50:00,743.78,745.62,742.97,744.31,21005.0,743.78,745.62,742.97,744.31,21005.0
2016-09-23 10:00:00,744.31,745.38,742.12,742.75,21781.0,744.31,745.38,742.12,742.75,21781.0
2016-09-23 10:10:00,742.89,742.9,740.28,741.47,9715.0,742.89,742.9,740.28,741.47,9715.0
2016-09-23 10:20:00,741.44,742.44,740.74,742.37,37070.0,741.44,742.44,740.74,742.37,37070.0
2016-09-23 10:30:00,742.35,743.02,740.05,740.3,17543.0,742.35,743.02,740.05,740.3,17543.0
2016-09-23 10:40:00,740.25,740.66,738.78,740.0,13012.0,740.25,740.66,738.78,740.0,13012.0
2016-09-23 10:50:00,740.15,740.62,737.5,737.87,9594.0,740.15,740.62,737.5,737.87,9594.0
2016-09-23 11:00:00,738.22,740.14,737.74,738.36,18768.0,738.22,740.14,737.74,738.36,18768.0
2016-09-23 11:10:00,738.75,740.52,738.08,739.94,21285.0,738.75,740.52,738.08,739.94,21285.0
2016-09-23 11:20:00,739.2,739.71,738.24,739.21,19216.0,739.2,739.71,738.24,739.21,19216.0
2016-09-23 11:30:00,739.61,740.97,739.58,740.45,12773.0,739.61,740.97,739.58,740.45,12773.0
2016-09-23 11:40:00,740.65,741.49,739.28,739.28,28565.0,740.65,741.49,739.28,739.28,28565.0
2016-09-23 11:50:00,739.28,742.28,739.01,742.28,18780.0,739.28,742.28,739.01,742.28,18780.0
2016-09-23 12:00:00,742.54,747.5,742.54,746.67,13952.0,742.54,747.5,742.54,746.67,13952.0
2016-09-23 12:10:00,746.92,747.63,746.72,747.36,12671.0,746.92,747.63,746.72,747.36,12671.0
2016-09-23 12:20:00,747.56,747.75,747.03,747.44,6780.0,747.56,747.75,747.03,747.44,6780.0
2016-09-23 12:30:00,747.17,747.37,743.68,744.37,16701.0,747.17,747.37,743.68,744.37,16701.0
2016-09-23 12:40:00,744.37,744.56,743.19,743.19,9600.0,744.37,744.56,743.19,743.19,9600.0
2016-09-23 12:50:00,743.5,744.73,742.91,744.17,6603.0,743.5,744.73,742.91,744.17,6603.0
2016-09-23 13:00:00,744.27,745.59,744.27,745.36,10844.0,744.27,745.59,744.27,745.36,10844.0
2016-09-23 13:10:00,745.01,746.18,744.7,746.09,11009.0,745.01,746.18,744.7,746.09,11009.0
2016-09-23 13:20:00,746.07,747.47,746.07,747.11,4500.0,746.07,747.47,746.07,747.11,4500.0
2016-09-23 13:30:00,746.64,746.69,745.35,746.23,7234.0,746.64,746.69,745.35,746.23,7234.0
2016-09-23 13:40:00,745.97,745.97,744.75,744.78,4809.0,745.97,745.97,744.75,744.78,4809.0
2016-09-23 13:50:00,744.65,745.75,743.88,745.52,13069.0,744.65,745.75,743.88,745.52,13069.0
2016-09-23 14:00:00,745.51,746.97,745.22,746.85,7960.0,745.51,746.97,745.22,746.85,7960.0
2016-09-23 14:10:00,746.82,748.5,746.8,748.5,9431.0,746.82,748.5,746.8,748.5,9431.0
2016-09-23 14:20:00,748.4,750.45,748.21,750.45,6133.0,748.4,750.45,748.21,750.45,6133.0
2016-09-23 14:30:00,750.0,751.51,749.71,751.51,12974.0,750.0,751.51,749.71,751.51,12974.0
2016-09-23 14:40:00,751.58,751.8,750.8,750.94,5075.0,751.58,751.8,750.8,750.94,5075.0
2016-09-23 14:50:00,750.34,750.62,749.68,750.1,8364.0,750.34,750.62,749.68,750.1,8364.0
2016-09-23 15:00:00,750.1,750.56,749.19,749.26,14974.0,750.1,750.56,749.19,749.26,14974.0
2016-09-23 15:10:00,749.29,749.48,747.56,747.63,8997.0,749.29,749.48,747.56,747.63,8997.0
2016-09-23 15:20:00,747.81,748.09,746.63,747.12,5900.0,747.81,748.09,746.63,747.12,5900.0
2016-09-23 15:30:00,747.13,748.67,745.94,746.16,8487.0,747.13,748.67,745.94,746.16,8487.0
2016-09-23 15:40:00,746.1,746.42,745.31,746.42,17916.0,746.1,746.42,745.31,746.42,17916.0
2016-09-23 15:50:00,746.66,746.66,744.17,744.57,27697.0,746.66,746.66,744.17,744.57,27697.0
2016-09-26 09:30:00,743.72,743.88,742.39,743.2,1874.0,743.72,743.88,742.39,743.2,1874.0
2016-09-26 09:40:00,743.28,746.76,742.68,746.76,5550.0,743.28,746.76,742.68,746.76,5550.0
2016-09-26 09:50:00,746.72,749.47,746.31,749.47,7834.0,746.72,749.47,746.31,749.47,7834.0
2016-09-26 10:00:00,748.8,752.62,748.79,750.17,13950.0,748.8,752.62,748.79,750.17,13950.0
2016-09-26 10:10:00,750.29,751.3,750.02,750.31,6095.0,750.29,751.3,750.02,750.31,6095.0
2016-09-26 10:20:00,749.58,750.52,748.73,749.24,3700.0,749.58,750.52,748.73,749.24,3700.0
2016-09-26 10:30:00,749.46,750.75,749.42,750.09,2700.0,749.46,750.75,749.42,750.09,2700.0
2016-09-26 10:40:00,749.86,750.28,748.32,749.11,1900.0,749.86,750.28,748.32,749.11,1900.0
2016-09-26 10:50:00,748.55,748.79,747.68,747.7,3050.0,748.55,748.79,747.68,747.7,3050.0
2016-09-26 11:00:00,747.85,748.87,746.55,748.41,7773.0,747.85,748.87,746.55,748.41,7773.0
2016-09-26 11:10:00,748.06,748.16,746.88,746.88,6600.0,748.06,748.16,746.88,746.88,6600.0
2016-09-26 11:20:00,747.19,749.51,747.18,749.51,5280.0,747.19,749.51,747.18,749.51,5280.0
2016-09-26 11:30:00,749.27,750.86,748.66,750.28,11167.0,749.27,750.86,748.66,750.28,11167.0
2016-09-26 11:40:00,749.46,752.3,748.94,751.03,10661.0,749.46,752.3,748.94,751.03,10661.0
2016-09-26 11:50:00,751.3,754.06,751.3,754.0,9632.0,751.3,754.06,751.3,754.0,9632.0
2016-09-26 12:00:00,754.05,754.05,752.55,753.09,5101.0,754.05,754.05,752.55,753.09,5101.0
2016-09-26 12:10:00,752.8,753.64,752.32,753.63,5000.0,752.8,753.64,752.32,753.63,5000.0
2016-09-26 12:20:00,752.92,753.64,752.44,753.55,5800.0,752.92,753.64,752.44,753.55,5800.0
2016-09-26 12:30:00,752.92,754.77,752.92,754.05,5110.0,752.92,754.77,752.92,754.05,5110.0
2016-09-26 12:40:00,754.01,755.79,753.09,755.49,7495.0,754.01,755.79,753.09,755.49,7495.0
2016-09-26 12:50:00,755.83,756.44,755.03,755.94,7130.0,755.83,756.44,755.03,755.94,7130.0
2016-09-26 13:00:00,756.12,756.34,755.32,756.04,8807.0,756.12,756.34,755.32,756.04,8807.0
2016-09-26 13:10:00,756.09,756.74,755.76,756.74,7341.0,756.09,756.74,755.76,756.74,7341.0
2016-09-26 13:20:00,756.38,756.49,754.31,755.01,6818.0,756.38,756.49,754.31,755.01,6818.0
2016-09-26 13:30:00,755.14,755.32,754.34,754.91,10500.0,755.14,755.32,754.34,754.91,10500.0
2016-09-26 13:40:00,754.92,755.53,754.38,755.53,7404.0,754.92,755.53,754.38,755.53,7404.0
2016-09-26 13:50:00,755.52,756.18,755.36,755.68,14153.0,755.52,756.18,755.36,755.68,14153.0
2016-09-26 14:00:00,755.67,755.88,755.05,755.06,10458.0,755.67,755.88,755.05,755.06,10458.0
2016-09-26 14:10:00,755.2,755.33,754.44,755.13,10307.0,755.2,755.33,754.44,755.13,10307.0
2016-09-26 14:20:00,755.02,755.74,754.74,755.57,6200.0,755.02,755.74,754.74,755.57,6200.0
2016-09-26 14:30:00,755.8,758.08,755.8,757.57,6950.0,755.8,758.08,755.8,757.57,6950.0
2016-09-26 14:40:00,757.53,759.32,757.38,758.24,12027.0,757.53,759.32,757.38,758.24,12027.0
2016-09-26 14:50:00,758.14,758.61,757.7,757.7,4888.0,758.14,758.61,757.7,757.7,4888.0
2016-09-26 15:00:00,757.66,758.44,757.66,758.19,7900.0,757.66,758.44,757.66,758.19,7900.0
2016-09-26 15:10:00,758.38,758.43,757.29,757.98,5437.0,758.38,758.43,757.29,757.98,5437.0
2016-09-26 15:20:00,758.0,759.94,757.54,759.23,19500.0,758.0,759.94,757.54,759.23,19500.0
2016-09-26 15:30:00,759.34,759.63,758.76,759.45,14239.0,759.34,759.63,758.76,759.45,14239.0
2016-09-26 15:40:00,759.51,759.95,758.5,759.16,14589.0,759.51,759.95,758.5,759.16,14589.0
2016-09-26 15:50:00,759.15,759.84,758.15,759.19,55092.0,759.15,759.84,758.15,759.19,55092.0
2016-09-27 09:30:00,772.75,773.99,765.25,773.99,43727.0,772.75,773.99,765.25,773.99,43727.0
2016-09-27 09:40:00,773.97,774.69,766.77,771.0,24418.0,773.97,774.69,766.77,771.0,24418.0
2016-09-27 09:50:00,770.2,774.99,770.2,773.01,13165.0,770.2,774.99,770.2,773.01,13165.0
2016-09-27 10:00:00,773.01,775.75,770.54,775.24,16640.0,773.01,775.75,770.54,775.24,16640.0
2016-09-27 10:10:00,775.85,778.74,775.27,778.74,13210.0,775.85,778.74,775.27,778.74,13210.0
2016-09-27 10:20:00,778.01,783.33,777.58,780.64,30286.0,778.01,783.33,777.58,780.64,30286.0
2016-09-27 10:30:00,780.2,782.41,779.61,780.49,14542.0,780.2,782.41,779.61,780.49,14542.0
2016-09-27 10:40:00,780.99,781.11,776.23,776.69,13905.0,780.99,781.11,776.23,776.69,13905.0
2016-09-27 10:50:00,776.66,778.72,776.34,777.78,11516.0,776.66,778.72,776.34,777.78,11516.0
2016-09-27 11:00:00,778.13,778.7,776.57,776.74,10678.0,778.13,778.7,776.57,776.74,10678.0
2016-09-27 11:10:00,776.75,778.18,776.38,777.21,19547.0,776.75,778.18,776.38,777.21,19547.0
2016-09-27 11:20:00,777.4,780.31,776.77,780.04,19891.0,777.4,780.31,776.77,780.04,19891.0
2016-09-27 11:30:00,779.88,781.17,779.54,779.55,13700.0,779.88,781.17,779.54,779.55,13700.0
2016-09-27 11:40:00,779.68,779.68,777.42,778.02,5333.0,779.68,779.68,777.42,778.02,5333.0
2016-09-27 11:50:00,778.01,778.39,777.47,777.84,5725.0,778.01,778.39,777.47,777.84,5725.0
2016-09-27 12:00:00,778.08,778.5,777.1,778.19,5520.0,778.08,778.5,777.1,778.19,5520.0
2016-09-27 12:10:00,778.66,779.23,778.3,779.23,5479.0,778.66,779.23,778.3,779.23,5479.0
2016-09-27 12:20:00,779.02,779.4,778.25,778.25,4606.0,779.02,779.4,778.25,778.25,4606.0
2016-09-27 12:30:00,778.17,778.51,776.38,776.38,5260.0,778.17,778.51,776.38,776.38,5260.0
2016-09-27 12:40:00,776.48,776.64,774.67,774.67,9500.0,776.48,776.64,774.67,774.67,9500.0
2016-09-27 12:50:00,774.24,774.97,773.07,773.3,7442.0,774.24,774.97,773.07,773.3,7442.0
2016-09-27 13:00:00,773.48,774.77,772.49,772.49,9402.0,773.48,774.77,772.49,772.49,9402.0
2016-09-27 13:10:00,772.3,773.0,771.84,772.79,9662.0,772.3,773.0,771.84,772.79,9662.0
2016-09-27 13:20:00,772.86,773.41,772.43,772.96,3800.0,772.86,773.41,772.43,772.96,3800.0
2016-09-27 13:30:00,773.36,774.46,772.81,774.27,7000.0,773.36,774.46,772.81,774.27,7000.0
2016-09-27 13:40:00,774.22,774.23,773.25,773.93,3355.0,774.22,774.23,773.25,773.93,3355.0
2016-09-27 13:50:00,774.0,775.58,773.76,774.11,4600.0,774.0,775.58,773.76,774.11,4600.0
2016-09-27 14:00:00,774.39,775.91,773.87,775.3,7430.0,774.39,775.91,773.87,775.3,7430.0
2016-09-27 14:10:00,775.43,777.25,775.29,776.57,6300.0,775.43,777.25,775.29,776.57,6300.0
2016-09-27 14:20:00,777.09,779.09,777.09,778.74,8671.0,777.09,779.09,777.09,778.74,8671.0
2016-09-27 14:30:00,778.63,779.24,777.3,777.32,4386.0,778.63,779.24,777.3,777.32,4386.0
2016-09-27 14:40:00,777.35,779.01,777.28,777.34,5200.0,777.35,779.01,777.28,777.34,5200.0
2016-09-27 14:50:00,777.25,780.0,776.53,780.0,10430.0,777.25,780.0,776.53,780.0,10430.0
2016-09-27 15:00:00,779.64,780.22,778.31,779.2,10189.0,779.64,780.22,778.31,779.2,10189.0
2016-09-27 15:10:00,779.21,779.42,778.18,779.39,8216.0,779.21,779.42,778.18,779.39,8216.0
2016-09-27 15:20:00,779.46,780.49,779.2,779.21,12350.0,779.46,780.49,779.2,779.21,12350.0
2016-09-27 15:30:00,779.08,779.79,778.94,779.26,21843.0,779.08,779.79,778.94,779.26,21843.0
2016-09-27 15:40:00,779.26,779.52,778.36,778.52,14196.0,779.26,779.52,778.36,778.52,14196.0
2016-09-27 15:50:00,778.73,780.31,778.65,779.8,48340.0,778.73,780.31,778.65,779.8,48340.0
2016-09-28 09:30:00,780.0,780.0,776.07,776.52,4088.0,780.0,780.0,776.07,776.52,4088.0
2016-09-28 09:40:00,775.23,776.45,773.12,774.49,1113.0,775.23,776.45,773.12,774.49,1113.0
2016-09-28 09:50:00,773.37,774.15,773.13,774.04,3907.0,773.37,774.15,773.13,774.04,3907.0
2016-09-28 10:00:00,774.95,775.71,774.47,775.68,5022.0,774.95,775.71,774.47,775.68,5022.0
2016-09-28 10:10:00,775.22,775.22,774.9,774.9,400.0,775.22,775.22,774.9,774.9,400.0
2016-09-28 10:20:00,774.72,775.76,774.72,775.33,2503.0,774.72,775.76,774.72,775.33,2503.0
2016-09-28 10:30:00,775.35,775.36,774.23,774.23,9693.0,775.35,775.36,774.23,774.23,9693.0
2016-09-28 10:40:00,774.38,775.19,774.38,774.81,4593.0,774.38,775.19,774.38,774.81,4593.0
2016-09-28 10:50:00,774.72,776.07,774.63,775.83,2540.0,774.72,776.07,774.63,775.83,2540.0
2016-09-28 11:00:00,775.8,775.8,774.54,775.0,2700.0,775.8,775.8,774.54,775.0,2700.0
2016-09-28 11:10:00,774.71,774.71,773.28,773.75,3400.0,774.71,774.71,773.28,773.75,3400.0
2016-09-28 11:20:00,773.5,773.5,771.49,772.12,4862.0,773.5,773.5,771.49,772.12,4862.0
2016-09-28 11:30:00,772.46,774.58,772.28,773.9,21000.0,772.46,774.58,772.28,773.9,21000.0
2016-09-28 11:40:00,774.03,775.98,774.03,775.78,8191.0,774.03,775.98,774.03,775.78,8191.0
2016-09-28 11:50:00,775.52,775.52,772.72,773.41,15997.0,775.52,775.52,772.72,773.41,15997.0
2016-09-28 12:00:00,773.6,773.6,772.32,772.74,4866.0,773.6,773.6,772.32,772.74,4866.0
2016-09-28 12:10:00,772.49,772.49,770.48,770.55,2532.0,772.49,772.49,770.48,770.55,2532.0
2016-09-28 12:20:00,770.73,770.73,770.3,770.51,3101.0,770.73,770.73,770.3,770.51,3101.0
2016-09-28 12:30:00,770.16,770.28,769.6,770.12,2925.0,770.16,770.28,769.6,770.12,2925.0
2016-09-28 12:40:00,769.98,770.18,769.82,769.93,4290.0,769.98,770.18,769.82,769.93,4290.0
2016-09-28 12:50:00,769.51,769.85,768.38,768.43,4441.0,769.51,769.85,768.38,768.43,4441.0
2016-09-28 13:00:00,768.03,768.52,767.95,768.52,6682.0,768.03,768.52,767.95,768.52,6682.0
2016-09-28 13:10:00,768.39,769.44,768.14,769.06,11912.0,768.39,769.44,768.14,769.06,11912.0
2016-09-28 13:20:00,769.3,769.67,768.94,769.61,9534.0,769.3,769.67,768.94,769.61,9534.0
2016-09-28 13:30:00,769.84,770.98,769.84,770.01,10300.0,769.84,770.98,769.84,770.01,10300.0
2016-09-28 13:40:00,770.01,770.69,770.01,770.17,2200.0,770.01,770.69,770.01,770.17,2200.0
2016-09-28 13:50:00,769.98,770.37,769.98,770.21,1700.0,769.98,770.37,769.98,770.21,1700.0
2016-09-28 14:00:00,770.2,770.23,767.96,768.71,10970.0,770.2,770.23,767.96,768.71,10970.0
2016-09-28 14:10:00,769.05,770.08,769.05,769.42,5300.0,769.05,770.08,769.05,769.42,5300.0
2016-09-28 14:20:00,769.42,769.42,768.23,769.17,6169.0,769.42,769.42,768.23,769.17,6169.0
2016-09-28 14:30:00,768.41,768.43,766.54,766.54,8100.0,768.41,768.43,766.54,766.54,8100.0
2016-09-28 14:40:00,767.07,768.07,766.99,767.67,2604.0,767.07,768.07,766.99,767.67,2604.0
2016-09-28 14:50:00,768.26,768.81,767.97,768.14,4401.0,768.26,768.81,767.97,768.14,4401.0
2016-09-28 15:00:00,767.65,767.84,767.17,767.19,4915.0,767.65,767.84,767.17,767.19,4915.0
2016-09-28 15:10:00,767.19,767.25,766.36,766.58,4635.0,767.19,767.25,766.36,766.58,4635.0
2016-09-28 15:20:00,766.75,767.14,765.55,765.56,10600.0,766.75,767.14,765.55,765.56,10600.0
2016-09-28 15:30:00,765.56,766.36,765.15,765.45,11197.0,765.56,766.36,765.15,765.45,11197.0
2016-09-28 15:40:00,765.31,767.05,764.59,766.85,15109.0,765.31,767.05,764.59,766.85,15109.0
2016-09-28 15:50:00,766.75,767.31,766.43,766.64,16177.0,766.75,767.31,766.43,766.64,16177.0
2016-09-29 09:30:00,765.03,767.15,765.03,767.15,2520.0,765.03,767.15,765.03,767.15,2520.0
2016-09-29 09:40:00,764.33,766.37,764.28,765.76,2100.0,764.33,766.37,764.28,765.76,2100.0
2016-09-29 09:50:00,764.28,764.76,762.92,762.92,2975.0,764.28,764.76,762.92,762.92,2975.0
2016-09-29 10:00:00,763.41,763.66,759.14,760.1,6530.0,763.41,763.66,759.14,760.1,6530.0
2016-09-29 10:10:00,759.62,761.56,759.62,760.9,6100.0,759.62,761.56,759.62,760.9,6100.0
2016-09-29 10:20:00,761.1,762.63,761.07,761.65,5762.0,761.1,762.63,761.07,761.65,5762.0
2016-09-29 10:30:00,761.99,764.44,761.99,764.44,2300.0,761.99,764.44,761.99,764.44,2300.0
2016-09-29 10:40:00,764.47,764.47,762.5,762.88,8022.0,764.47,764.47,762.5,762.88,8022.0
2016-09-29 10:50:00,763.35,766.24,763.11,765.69,4400.0,763.35,766.24,763.11,765.69,4400.0
2016-09-29 11:00:00,765.38,765.87,764.98,765.34,3327.0,765.38,765.87,764.98,765.34,3327.0
2016-09-29 11:10:00,765.15,765.15,764.11,764.44,1900.0,765.15,765.15,764.11,764.44,1900.0
2016-09-29 11:20:00,764.92,768.28,764.4,768.27,29593.0,764.92,768.28,764.4,768.27,29593.0
2016-09-29 11:30:00,768.11,769.25,767.99,768.3,10383.0,768.11,769.25,767.99,768.3,10383.0
2016-09-29 11:40:00,768.07,768.83,768.05,768.05,1922.0,768.07,768.83,768.05,768.05,1922.0
2016-09-29 11:50:00,768.21,769.66,768.2,768.96,2216.0,768.21,769.66,768.2,768.96,2216.0
2016-09-29 12:00:00,768.55,770.19,768.55,770.04,5311.0,768.55,770.19,768.55,770.04,5311.0
2016-09-29 12:10:00,770.46,771.26,769.69,771.26,10346.0,770.46,771.26,769.69,771.26,10346.0
2016-09-29 12:20:00,771.15,771.49,770.37,771.29,10567.0,771.15,771.49,770.37,771.29,10567.0
2016-09-29 12:30:00,770.75,771.31,768.76,768.76,9502.0,770.75,771.31,768.76,768.76,9502.0
2016-09-29 12:40:00,768.83,768.83,767.68,767.8,3468.0,768.83,768.83,767.68,767.8,3468.0
2016-09-29 12:50:00,766.59,766.59,765.14,765.41,3279.0,766.59,766.59,765.14,765.41,3279.0
2016-09-29 13:00:00,765.26,765.26,763.99,764.0,1700.0,765.26,765.26,763.99,764.0,1700.0
2016-09-29 13:10:00,764.99,765.72,764.64,765.07,2600.0,764.99,765.72,764.64,765.07,2600.0
2016-09-29 13:20:00,765.07,765.73,764.53,765.37,1300.0,765.07,765.73,764.53,765.37,1300.0
2016-09-29 13:30:00,765.37,767.0,764.91,766.33,6125.0,765.37,767.0,764.91,766.33,6125.0
2016-09-29 13:40:00,766.33,766.33,765.24,765.24,2700.0,766.33,766.33,765.24,765.24,2700.0
2016-09-29 13:50:00,765.0,765.77,764.03,765.68,5145.0,765.0,765.77,764.03,765.68,5145.0
2016-09-29 14:00:00,765.63,765.63,764.57,765.01,3300.0,765.63,765.63,764.57,765.01,3300.0
2016-09-29 14:10:00,764.99,765.48,764.3,765.17,5800.0,764.99,765.48,764.3,765.17,5800.0
2016-09-29 14:20:00,765.14,766.01,764.59,766.0,6800.0,765.14,766.01,764.59,766.0,6800.0
2016-09-29 14:30:00,766.02,766.13,765.57,766.07,1700.0,766.02,766.13,765.57,766.07,1700.0
2016-09-29 14:40:00,766.26,767.14,765.74,767.04,4864.0,766.26,767.14,765.74,767.04,4864.0
2016-09-29 14:50:00,767.04,767.6,766.47,766.68,2600.0,767.04,767.6,766.47,766.68,2600.0
2016-09-29 15:00:00,766.75,767.0,766.05,766.23,3300.0,766.75,767.0,766.05,766.23,3300.0
2016-09-29 15:10:00,766.17,767.08,765.75,766.38,4500.0,766.17,767.08,765.75,766.38,4500.0
2016-09-29 15:20:00,765.71,767.37,765.69,767.36,4422.0,765.71,767.37,765.69,767.36,4422.0
2016-09-29 15:30:00,767.1,768.12,766.04,766.88,6021.0,767.1,768.12,766.04,766.88,6021.0
2016-09-29 15:40:00,767.67,767.89,765.5,766.4,10899.0,767.67,767.89,765.5,766.4,10899.0
2016-09-29 15:50:00,766.13,766.54,764.94,765.76,18888.0,766.13,766.54,764.94,765.76,18888.0
2016-09-30 09:30:00,768.12,769.89,765.9,765.9,2016.0,768.12,769.89,765.9,765.9,2016.0
2016-09-30 09:40:00,766.51,767.99,763.79,767.97,2607.0,766.51,767.99,763.79,767.97,2607.0
2016-09-30 09:50:00,768.9,768.9,764.26,765.14,5272.0,768.9,768.9,764.26,765.14,5272.0
2016-09-30 10:00:00,766.36,766.36,762.69,763.3,2000.0,766.36,766.36,762.69,763.3,2000.0
2016-09-30 10:10:00,764.53,765.4,763.76,763.98,3500.0,764.53,765.4,763.76,763.98,3500.0
2016-09-30 10:20:00,763.56,764.47,763.45,764.47,900.0,763.56,764.47,763.45,764.47,900.0
2016-09-30 10:30:00,765.29,766.18,764.41,766.18,2200.0,765.29,766.18,764.41,766.18,2200.0
2016-09-30 10:40:00,765.96,766.32,765.53,765.55,2500.0,765.96,766.32,765.53,765.55,2500.0
2016-09-30 10:50:00,765.69,765.97,765.47,765.59,3785.0,765.69,765.97,765.47,765.59,3785.0
2016-09-30 11:00:00,765.77,766.68,765.42,765.75,2300.0,765.77,766.68,765.42,765.75,2300.0
2016-09-30 11:10:00,766.5,767.98,766.5,767.51,3100.0,766.5,767.98,766.5,767.51,3100.0
2016-09-30 11:20:00,767.55,767.8,767.12,767.39,700.0,767.55,767.8,767.12,767.39,700.0
2016-09-30 11:30:00,767.02,767.64,766.48,767.07,9960.0,767.02,767.64,766.48,767.07,9960.0
2016-09-30 11:40:00,766.6,767.72,765.78,767.72,6600.0,766.6,767.72,765.78,767.72,6600.0
2016-09-30 11:50:00,767.44,769.03,767.15,768.45,13566.0,767.44,769.03,767.15,768.45,13566.0
2016-09-30 12:00:00,769.18,769.67,768.79,769.37,13110.0,769.18,769.67,768.79,769.37,13110.0
2016-09-30 12:10:00,769.26,770.37,769.26,770.12,3600.0,769.26,770.37,769.26,770.12,3600.0
2016-09-30 12:20:00,770.02,770.47,769.22,769.77,17100.0,770.02,770.47,769.22,769.77,17100.0
2016-09-30 12:30:00,769.77,770.19,769.5,769.94,3300.0,769.77,770.19,769.5,769.94,3300.0
2016-09-30 12:40:00,769.61,769.63,768.86,769.38,2800.0,769.61,769.63,768.86,769.38,2800.0
2016-09-30 12:50:00,769.26,769.8,768.77,768.77,3000.0,769.26,769.8,768.77,768.77,3000.0
2016-09-30 13:00:00,769.03,769.65,768.61,768.61,2000.0,769.03,769.65,768.61,768.61,2000.0
2016-09-30 13:10:00,769.53,769.53,768.69,769.13,500.0,769.53,769.53,768.69,769.13,500.0
2016-09-30 13:20:00,769.18,769.81,768.82,768.82,2401.0,769.18,769.81,768.82,768.82,2401.0
2016-09-30 13:30:00,768.92,769.13,768.57,769.09,1668.0,768.92,769.13,768.57,769.09,1668.0
2016-09-30 13:40:00,769.23,769.71,769.23,769.56,1400.0,769.23,769.71,769.23,769.56,1400.0
2016-09-30 13:50:00,769.37,769.92,769.08,769.8,1605.0,769.37,769.92,769.08,769.8,1605.0
2016-09-30 14:00:00,769.83,769.98,769.08,769.68,5382.0,769.83,769.98,769.08,769.68,5382.0
2016-09-30 14:10:00,769.96,771.23,769.96,770.63,2781.0,769.96,771.23,769.96,770.63,2781.0
2016-09-30 14:20:00,770.5,771.14,770.0,770.61,5827.0,770.5,771.14,770.0,770.61,5827.0
2016-09-30 14:30:00,770.55,771.28,770.48,771.01,16495.0,770.55,771.28,770.48,771.01,16495.0
2016-09-30 14:40:00,771.18,771.36,770.15,771.18,12500.0,771.18,771.36,770.15,771.18,12500.0
2016-09-30 14:50:00,771.09,771.98,770.67,771.98,4718.0,771.09,771.98,770.67,771.98,4718.0
2016-09-30 15:00:00,771.68,772.36,771.53,771.53,3603.0,771.68,772.36,771.53,771.53,3603.0
2016-09-30 15:10:00,771.59,771.85,771.03,771.09,11441.0,771.59,771.85,771.03,771.09,11441.0
2016-09-30 15:20:00,771.3,771.47,770.77,771.07,17400.0,771.3,771.47,770.77,771.07,17400.0
2016-09-30 15:30:00,770.96,771.28,770.32,770.5,6934.0,770.96,771.28,770.32,770.5,6934.0
2016-09-30 15:40:00,770.65,771.03,769.98,770.28,12256.0,770.65,771.03,769.98,770.28,12256.0
2016-09-30 15:50:00,770.64,770.67,767.82,768.35,23889.0,770.64,770.67,767.82,768.35,23889.0
2016-10-03 09:30:00,763.28,767.03,763.28,766.37,5453.0,763.28,767.03,763.28,766.37,5453.0
2016-10-03 09:40:00,766.23,766.23,764.13,764.67,4246.0,766.23,766.23,764.13,764.67,4246.0
2016-10-03 09:50:00,765.32,765.32,763.99,763.99,2141.0,765.32,765.32,763.99,763.99,2141.0
2016-10-03 10:00:00,765.0,765.46,764.78,765.11,4718.0,765.0,765.46,764.78,765.11,4718.0
2016-10-03 10:10:00,765.18,765.18,763.73,763.73,6483.0,765.18,765.18,763.73,763.73,6483.0
2016-10-03 10:20:00,764.12,764.68,763.21,763.22,3273.0,764.12,764.68,763.21,763.22,3273.0
2016-10-03 10:30:00,764.06,764.85,763.29,763.3,1360.0,764.06,764.85,763.29,763.3,1360.0
2016-10-03 10:40:00,763.13,763.13,761.63,761.63,2471.0,763.13,763.13,761.63,761.63,2471.0
2016-10-03 10:50:00,762.06,763.02,762.0,762.63,1442.0,762.06,763.02,762.0,762.63,1442.0
2016-10-03 11:00:00,762.02,762.02,760.56,761.14,5119.0,762.02,762.02,760.56,761.14,5119.0
2016-10-03 11:10:00,761.18,761.18,760.34,760.64,4851.0,761.18,761.18,760.34,760.64,4851.0
2016-10-03 11:20:00,760.98,762.02,760.75,761.24,4800.0,760.98,762.02,760.75,761.24,4800.0
2016-10-03 11:30:00,761.06,761.53,760.43,760.84,5288.0,761.06,761.53,760.43,760.84,5288.0
2016-10-03 11:40:00,760.77,761.82,760.77,761.82,2050.0,760.77,761.82,760.77,761.82,2050.0
2016-10-03 11:50:00,761.33,763.03,761.32,762.86,2300.0,761.33,763.03,761.32,762.86,2300.0
2016-10-03 12:00:00,762.57,762.57,761.4,762.43,3900.0,762.57,762.57,761.4,762.43,3900.0
2016-10-03 12:10:00,762.8,762.82,760.99,761.13,2700.0,762.8,762.82,760.99,761.13,2700.0
2016-10-03 12:20:00,761.28,761.31,759.63,759.63,3300.0,761.28,761.31,759.63,759.63,3300.0
2016-10-03 12:30:00,759.74,760.01,759.15,759.7,2855.0,759.74,760.01,759.15,759.7,2855.0
2016-10-03 12:40:00,760.31,761.13,759.7,760.81,3400.0,760.31,761.13,759.7,760.81,3400.0
2016-10-03 12:50:00,760.78,761.91,760.57,761.78,1200.0,760.78,761.91,760.57,761.78,1200.0
2016-10-03 13:00:00,761.67,761.67,760.54,760.83,6300.0,761.67,761.67,760.54,760.83,6300.0
2016-10-03 13:10:00,761.1,761.92,760.49,761.92,1000.0,761.1,761.92,760.49,761.92,1000.0
2016-10-03 13:20:00,760.91,762.12,760.91,761.68,1400.0,760.91,762.12,760.91,761.68,1400.0
2016-10-03 13:30:00,762.45,762.45,761.64,761.92,1500.0,762.45,762.45,761.64,761.92,1500.0
2016-10-03 13:40:00,761.61,762.51,761.61,761.78,2500.0,761.61,762.51,761.61,761.78,2500.0
2016-10-03 13:50:00,761.29,762.38,761.06,761.6,4475.0,761.29,762.38,761.06,761.6,4475.0
2016-10-03 14:00:00,761.58,762.49,761.56,761.68,2900.0,761.58,762.49,761.56,761.68,2900.0
2016-10-03 14:10:00,761.43,761.83,759.78,759.78,6054.0,761.43,761.83,759.78,759.78,6054.0
2016-10-03 14:20:00,759.78,760.62,759.66,760.62,2493.0,759.78,760.62,759.66,760.62,2493.0
2016-10-03 14:30:00,761.0,761.41,760.52,760.71,3408.0,761.0,761.41,760.52,760.71,3408.0
2016-10-03 14:40:00,760.61,761.0,760.26,760.72,2000.0,760.61,761.0,760.26,760.72,2000.0
2016-10-03 14:50:00,760.75,762.18,760.75,762.09,6441.0,760.75,762.18,760.75,762.09,6441.0
2016-10-03 15:00:00,762.15,762.15,760.82,760.99,13359.0,762.15,762.15,760.82,760.99,13359.0
2016-10-03 15:10:00,761.19,761.76,760.89,761.31,10161.0,761.19,761.76,760.89,761.31,10161.0
2016-10-03 15:20:00,761.33,761.33,760.78,760.86,5590.0,761.33,761.33,760.78,760.86,5590.0
2016-10-03 15:30:00,760.86,761.53,760.85,761.09,9467.0,760.86,761.53,760.85,761.09,9467.0
2016-10-03 15:40:00,761.04,761.14,760.01,760.6,11505.0,761.04,761.14,760.01,760.6,11505.0
2016-10-03 15:50:00,760.43,760.64,759.45,760.31,33249.0,760.43,760.64,759.45,760.31,33249.0
2016-10-04 09:30:00,762.57,762.57,760.71,761.2,5152.0,762.57,762.57,760.71,761.2,5152.0
2016-10-04 09:40:00,761.19,761.19,759.92,760.44,3299.0,761.19,761.19,759.92,760.44,3299.0
2016-10-04 09:50:00,759.87,759.87,757.72,757.72,3000.0,759.87,759.87,757.72,757.72,3000.0
2016-10-04 10:00:00,757.33,757.33,755.89,756.5,6623.0,757.33,757.33,755.89,756.5,6623.0
2016-10-04 10:10:00,756.15,756.16,754.47,755.88,5200.0,756.15,756.16,754.47,755.88,5200.0
2016-10-04 10:20:00,755.14,756.6,754.62,756.6,6253.0,755.14,756.6,754.62,756.6,6253.0
2016-10-04 10:30:00,756.42,758.15,756.42,758.15,2400.0,756.42,758.15,756.42,758.15,2400.0
2016-10-04 10:40:00,759.33,760.55,759.32,760.0,2885.0,759.33,760.55,759.32,760.0,2885.0
2016-10-04 10:50:00,760.12,760.57,758.84,758.84,5452.0,760.12,760.57,758.84,758.84,5452.0
2016-10-04 11:00:00,758.45,758.55,756.08,757.13,5367.0,758.45,758.55,756.08,757.13,5367.0
2016-10-04 11:10:00,757.19,757.19,755.43,756.12,1850.0,757.19,757.19,755.43,756.12,1850.0
2016-10-04 11:20:00,755.36,757.37,755.36,756.51,3139.0,755.36,757.37,755.36,756.51,3139.0
2016-10-04 11:30:00,756.49,758.44,755.85,756.82,4218.0,756.49,758.44,755.85,756.82,4218.0
2016-10-04 11:40:00,757.0,757.0,755.73,756.31,1800.0,757.0,757.0,755.73,756.31,1800.0
2016-10-04 11:50:00,757.05,757.06,756.03,756.08,2000.0,757.05,757.06,756.03,756.08,2000.0
2016-10-04 12:00:00,756.13,757.64,756.0,756.0,2700.0,756.13,757.64,756.0,756.0,2700.0
2016-10-04 12:10:00,757.24,758.24,756.47,758.24,700.0,757.24,758.24,756.47,758.24,700.0
2016-10-04 12:20:00,757.5,757.58,757.0,757.0,1000.0,757.5,757.58,757.0,757.0,1000.0
2016-10-04 12:30:00,756.9,757.44,756.45,757.44,1600.0,756.9,757.44,756.45,757.44,1600.0
2016-10-04 12:40:00,758.54,759.15,758.34,758.52,1300.0,758.54,759.15,758.34,758.52,1300.0
2016-10-04 12:50:00,758.64,759.34,758.4,758.45,2400.0,758.64,759.34,758.4,758.45,2400.0
2016-10-04 13:00:00,759.09,759.09,757.26,757.73,1400.0,759.09,759.09,757.26,757.73,1400.0
2016-10-04 13:10:00,757.5,757.5,757.0,757.25,1889.0,757.5,757.5,757.0,757.25,1889.0
2016-10-04 13:20:00,757.0,757.0,755.59,756.22,3708.0,757.0,757.0,755.59,756.22,3708.0
2016-10-04 13:30:00,755.89,757.4,755.89,757.4,1800.0,755.89,757.4,755.89,757.4,1800.0
2016-10-04 13:40:00,756.99,757.09,756.47,756.87,1100.0,756.99,757.09,756.47,756.87,1100.0
2016-10-04 13:50:00,757.42,758.11,756.39,757.91,2300.0,757.42,758.11,756.39,757.91,2300.0
2016-10-04 14:00:00,757.8,758.65,757.79,758.65,1200.0,757.8,758.65,757.79,758.65,1200.0
2016-10-04 14:10:00,758.38,758.62,757.68,758.25,2200.0,758.38,758.62,757.68,758.25,2200.0
2016-10-04 14:20:00,758.2,758.76,757.68,757.73,1900.0,758.2,758.76,757.68,757.73,1900.0
2016-10-04 14:30:00,758.06,758.59,757.75,758.58,1877.0,758.06,758.59,757.75,758.58,1877.0
2016-10-04 14:40:00,758.69,759.48,758.52,758.52,1760.0,758.69,759.48,758.52,758.52,1760.0
2016-10-04 14:50:00,758.65,758.65,756.68,756.76,2000.0,758.65,758.65,756.68,756.76,2000.0
2016-10-04 15:00:00,756.94,757.96,756.81,757.17,5340.0,756.94,757.96,756.81,757.17,5340.0
2016-10-04 15:10:00,756.91,758.08,756.57,758.08,5618.0,756.91,758.08,756.57,758.08,5618.0
2016-10-04 15:20:00,757.4,758.93,757.4,758.93,1284.0,757.4,758.93,757.4,758.93,1284.0
2016-10-04 15:30:00,758.92,759.81,758.46,759.8,4000.0,758.92,759.81,758.46,759.8,4000.0
2016-10-04 15:40:00,759.81,760.21,758.57,758.58,13242.0,759.81,760.21,758.57,758.58,13242.0
2016-10-04 15:50:00,758.39,758.94,757.96,758.94,9575.0,758.39,758.94,757.96,758.94,9575.0
2016-10-05 09:30:00,763.28,764.99,758.9,759.02,4375.0,763.28,764.99,758.9,759.02,4375.0
2016-10-05 09:40:00,758.97,763.35,758.97,762.99,1210.0,758.97,763.35,758.97,762.99,1210.0
2016-10-05 09:50:00,764.7,764.7,761.55,764.33,871.0,764.7,764.7,761.55,764.33,871.0
2016-10-05 10:00:00,762.81,762.93,760.79,762.83,1738.0,762.81,762.93,760.79,762.83,1738.0
2016-10-05 10:10:00,762.81,762.81,760.5,760.54,1500.0,762.81,762.81,760.5,760.54,1500.0
2016-10-05 10:20:00,759.55,760.54,759.55,760.25,3094.0,759.55,760.54,759.55,760.25,3094.0
2016-10-05 10:30:00,760.37,760.71,759.39,760.18,2100.0,760.37,760.71,759.39,760.18,2100.0
2016-10-05 10:40:00,759.41,759.6,758.14,759.56,3309.0,759.41,759.6,758.14,759.56,3309.0
2016-10-05 10:50:00,758.56,760.01,758.27,758.69,2430.0,758.56,760.01,758.27,758.69,2430.0
2016-10-05 11:00:00,758.75,759.97,758.38,759.97,1650.0,758.75,759.97,758.38,759.97,1650.0
2016-10-05 11:10:00,759.35,759.67,758.74,759.67,1759.0,759.35,759.67,758.74,759.67,1759.0
2016-10-05 11:20:00,759.85,759.85,759.2,759.73,950.0,759.85,759.85,759.2,759.73,950.0
2016-10-05 11:30:00,759.65,760.64,759.02,760.38,15609.0,759.65,760.64,759.02,760.38,15609.0
2016-10-05 11:40:00,760.33,761.79,759.76,761.27,15538.0,760.33,761.79,759.76,761.27,15538.0
2016-10-05 11:50:00,761.29,762.08,760.65,760.98,5256.0,761.29,762.08,760.65,760.98,5256.0
2016-10-05 12:00:00,760.98,761.42,759.88,761.42,4632.0,760.98,761.42,759.88,761.42,4632.0
2016-10-05 12:10:00,760.15,761.28,760.15,760.92,1500.0,760.15,761.28,760.15,760.92,1500.0
2016-10-05 12:20:00,760.7,760.78,759.94,759.94,2456.0,760.7,760.78,759.94,759.94,2456.0
2016-10-05 12:30:00,760.44,760.95,759.88,760.78,2800.0,760.44,760.95,759.88,760.78,2800.0
2016-10-05 12:40:00,760.61,761.17,760.61,760.64,2983.0,760.61,761.17,760.61,760.64,2983.0
2016-10-05 12:50:00,760.95,760.95,760.22,760.23,1080.0,760.95,760.95,760.22,760.23,1080.0
2016-10-05 13:00:00,760.51,760.96,760.26,760.32,4990.0,760.51,760.96,760.26,760.32,4990.0
2016-10-05 13:10:00,760.12,760.27,760.04,760.04,300.0,760.12,760.27,760.04,760.04,300.0
2016-10-05 13:20:00,760.2,760.98,760.04,760.88,4802.0,760.2,760.98,760.04,760.88,4802.0
2016-10-05 13:30:00,761.06,761.14,760.6,760.6,5956.0,761.06,761.14,760.6,760.6,5956.0
2016-10-05 13:40:00,760.53,760.53,760.0,760.23,1428.0,760.53,760.53,760.0,760.23,1428.0
2016-10-05 13:50:00,760.22,760.9,760.21,760.65,14700.0,760.22,760.9,760.21,760.65,14700.0
2016-10-05 14:00:00,760.59,760.93,760.35,760.35,8920.0,760.59,760.93,760.35,760.35,8920.0
2016-10-05 14:10:00,760.34,760.59,760.05,760.05,7552.0,760.34,760.59,760.05,760.05,7552.0
2016-10-05 14:20:00,760.09,760.78,759.85,760.78,1900.0,760.09,760.78,759.85,760.78,1900.0
2016-10-05 14:30:00,761.04,761.04,760.62,760.95,500.0,761.04,761.04,760.62,760.95,500.0
2016-10-05 14:40:00,761.15,762.76,761.15,762.76,2200.0,761.15,762.76,761.15,762.76,2200.0
2016-10-05 14:50:00,762.12,763.38,762.1,763.25,20130.0,762.12,763.38,762.1,763.25,20130.0
2016-10-05 15:00:00,763.05,763.33,762.53,762.8,1950.0,763.05,763.33,762.53,762.8,1950.0
2016-10-05 15:10:00,762.86,762.88,761.67,761.98,2291.0,762.86,762.88,761.67,761.98,2291.0
2016-10-05 15:20:00,761.57,761.76,760.44,761.11,2964.0,761.57,761.76,760.44,761.11,2964.0
2016-10-05 15:30:00,761.24,761.87,761.07,761.78,3403.0,761.24,761.87,761.07,761.78,3403.0
2016-10-05 15:40:00,761.41,761.43,760.19,760.73,9096.0,761.41,761.43,760.19,760.73,9096.0
2016-10-05 15:50:00,760.43,760.43,759.01,759.12,14730.0,760.43,760.43,759.01,759.12,14730.0
2016-10-06 09:30:00,758.17,761.04,758.17,761.04,1040.0,758.17,761.04,758.17,761.04,1040.0
2016-10-06 09:40:00,757.43,758.33,756.99,757.08,1371.0,757.43,758.33,756.99,757.08,1371.0
2016-10-06 09:50:00,757.46,757.46,755.17,756.64,3300.0,757.46,757.46,755.17,756.64,3300.0
2016-10-06 10:00:00,756.51,757.31,756.5,757.31,318.0,756.51,757.31,756.5,757.31,318.0
2016-10-06 10:10:00,757.31,758.62,757.31,758.62,700.0,757.31,758.62,757.31,758.62,700.0
2016-10-06 10:20:00,758.85,759.83,758.85,759.38,2000.0,758.85,759.83,758.85,759.38,2000.0
2016-10-06 10:30:00,760.04,760.04,758.74,759.38,2704.0,760.04,760.04,758.74,759.38,2704.0
2016-10-06 10:40:00,759.63,760.82,759.63,760.82,917.0,759.63,760.82,759.63,760.82,917.0
2016-10-06 10:50:00,760.39,760.39,759.74,759.74,985.0,760.39,760.39,759.74,759.74,985.0
2016-10-06 11:00:00,759.0,759.01,756.58,756.58,1700.0,759.0,759.01,756.58,756.58,1700.0
2016-10-06 11:10:00,756.59,757.92,756.48,757.44,2400.0,756.59,757.92,756.48,757.44,2400.0
2016-10-06 11:20:00,756.86,759.71,756.25,759.13,4267.0,756.86,759.71,756.25,759.13,4267.0
2016-10-06 11:30:00,758.76,759.54,758.76,758.77,1000.0,758.76,759.54,758.76,758.77,1000.0
2016-10-06 11:40:00,758.82,759.94,758.54,759.84,1400.0,758.82,759.94,758.54,759.84,1400.0
2016-10-06 11:50:00,760.14,760.55,758.94,759.92,3653.0,760.14,760.55,758.94,759.92,3653.0
2016-10-06 12:00:00,760.28,761.79,760.0,761.58,8405.0,760.28,761.79,760.0,761.58,8405.0
2016-10-06 12:10:00,761.61,761.74,760.22,760.22,6793.0,761.61,761.74,760.22,760.22,6793.0
2016-10-06 12:20:00,759.93,761.36,759.9,761.36,5305.0,759.93,761.36,759.9,761.36,5305.0
2016-10-06 12:30:00,760.95,760.95,760.64,760.64,1402.0,760.95,760.95,760.64,760.64,1402.0
2016-10-06 12:40:00,760.43,761.07,760.43,761.07,900.0,760.43,761.07,760.43,761.07,900.0
2016-10-06 12:50:00,761.0,761.76,760.62,761.76,8900.0,761.0,761.76,760.62,761.76,8900.0
2016-10-06 13:00:00,761.73,761.88,760.83,761.35,9610.0,761.73,761.88,760.83,761.35,9610.0
2016-10-06 13:10:00,761.16,761.71,760.61,761.34,9354.0,761.16,761.71,760.61,761.34,9354.0
2016-10-06 13:20:00,760.9,761.76,760.9,761.76,2223.0,760.9,761.76,760.9,761.76,2223.0
2016-10-06 13:30:00,761.68,761.94,761.41,761.94,2300.0,761.68,761.94,761.41,761.94,2300.0
2016-10-06 13:40:00,761.79,762.99,761.79,762.99,2213.0,761.79,762.99,761.79,762.99,2213.0
2016-10-06 13:50:00,762.76,764.31,762.76,763.26,3400.0,762.76,764.31,762.76,763.26,3400.0
2016-10-06 14:00:00,763.43,764.66,762.92,763.28,6797.0,763.43,764.66,762.92,763.28,6797.0
2016-10-06 14:10:00,762.84,763.24,762.49,762.83,4998.0,762.84,763.24,762.49,762.83,4998.0
2016-10-06 14:20:00,763.03,763.48,762.07,762.87,8384.0,763.03,763.48,762.07,762.87,8384.0
2016-10-06 14:30:00,762.77,762.81,762.1,762.73,3716.0,762.77,762.81,762.1,762.73,3716.0
2016-10-06 14:40:00,762.52,764.07,762.33,762.63,2800.0,762.52,764.07,762.33,762.63,2800.0
2016-10-06 14:50:00,762.51,763.51,762.51,762.74,3320.0,762.51,763.51,762.51,762.74,3320.0
2016-10-06 15:00:00,762.89,763.71,762.89,763.46,5100.0,762.89,763.71,762.89,763.46,5100.0
2016-10-06 15:10:00,763.1,764.06,762.65,763.44,5914.0,763.1,764.06,762.65,763.44,5914.0
2016-10-06 15:20:00,763.07,764.75,763.07,764.1,3447.0,763.07,764.75,763.07,764.1,3447.0
2016-10-06 15:30:00,764.21,764.7,763.69,764.49,5240.0,764.21,764.7,763.69,764.49,5240.0
2016-10-06 15:40:00,764.39,764.39,763.15,763.57,5622.0,764.39,764.39,763.15,763.57,5622.0
2016-10-06 15:50:00,763.17,763.25,761.63,761.66,13373.0,763.17,763.25,761.63,761.66,13373.0
2016-10-07 09:30:00,766.28,766.28,765.91,765.91,1427.0,766.28,766.28,765.91,765.91,1427.0
2016-10-07 09:40:00,764.75,764.75,760.7,760.7,800.0,764.75,764.75,760.7,760.7,800.0
2016-10-07 09:50:00,760.65,762.2,760.1,762.17,3144.0,760.65,762.2,760.1,762.17,3144.0
2016-10-07 10:00:00,761.53,761.62,760.11,760.59,3268.0,761.53,761.62,760.11,760.59,3268.0
2016-10-07 10:10:00,760.43,761.91,760.43,761.61,4250.0,760.43,761.91,760.43,761.61,4250.0
2016-10-07 10:20:00,761.77,763.11,760.33,763.02,5347.0,761.77,763.11,760.33,763.02,5347.0
2016-10-07 10:30:00,762.86,763.42,761.57,763.27,7123.0,762.86,763.42,761.57,763.27,7123.0
2016-10-07 10:40:00,763.03,763.03,761.78,762.36,3720.0,763.03,763.03,761.78,762.36,3720.0
2016-10-07 10:50:00,761.8,762.57,761.74,762.36,3510.0,761.8,762.57,761.74,762.36,3510.0
2016-10-07 11:00:00,762.27,763.22,762.18,762.66,3138.0,762.27,763.22,762.18,762.66,3138.0
2016-10-07 11:10:00,762.81,762.81,761.71,762.31,4420.0,762.81,762.81,761.71,762.31,4420.0
2016-10-07 11:20:00,762.28,762.28,760.65,761.28,2677.0,762.28,762.28,760.65,761.28,2677.0
2016-10-07 11:30:00,761.33,761.38,760.82,760.82,1500.0,761.33,761.38,760.82,760.82,1500.0
2016-10-07 11:40:00,760.93,760.93,759.03,759.47,3600.0,760.93,760.93,759.03,759.47,3600.0
2016-10-07 11:50:00,759.75,760.75,759.75,760.62,1200.0,759.75,760.75,759.75,760.62,1200.0
2016-10-07 12:00:00,761.04,762.24,759.97,760.05,4300.0,761.04,762.24,759.97,760.05,4300.0
2016-10-07 12:10:00,760.01,760.38,759.63,760.2,1500.0,760.01,760.38,759.63,760.2,1500.0
2016-10-07 12:20:00,760.25,761.62,759.49,759.49,2924.0,760.25,761.62,759.49,759.49,2924.0
2016-10-07 12:30:00,759.91,761.08,759.9,760.53,1325.0,759.91,761.08,759.9,760.53,1325.0
2016-10-07 12:40:00,760.5,761.26,760.17,761.03,4145.0,760.5,761.26,760.17,761.03,4145.0
2016-10-07 12:50:00,760.42,761.01,760.23,760.23,700.0,760.42,761.01,760.23,760.23,700.0
2016-10-07 13:00:00,760.24,761.26,759.81,761.26,2600.0,760.24,761.26,759.81,761.26,2600.0
2016-10-07 13:10:00,761.27,761.58,760.59,761.49,5200.0,761.27,761.58,760.59,761.49,5200.0
2016-10-07 13:20:00,761.32,761.75,759.66,761.24,4300.0,761.32,761.75,759.66,761.24,4300.0
2016-10-07 13:30:00,761.25,762.31,761.25,761.48,3600.0,761.25,762.31,761.25,761.48,3600.0
2016-10-07 13:40:00,761.82,762.27,760.73,761.79,2300.0,761.82,762.27,760.73,761.79,2300.0
2016-10-07 13:50:00,761.77,761.82,760.71,760.79,4197.0,761.77,761.82,760.71,760.79,4197.0
2016-10-07 14:00:00,760.79,761.72,760.79,760.9,3408.0,760.79,761.72,760.79,760.9,3408.0
2016-10-07 14:10:00,761.64,762.71,760.68,761.63,5555.0,761.64,762.71,760.68,761.63,5555.0
2016-10-07 14:20:00,761.67,762.1,761.66,761.95,1700.0,761.67,762.1,761.66,761.95,1700.0
2016-10-07 14:30:00,761.96,763.21,761.79,762.99,14100.0,761.96,763.21,761.79,762.99,14100.0
2016-10-07 14:40:00,762.62,762.62,761.46,761.46,2842.0,762.62,762.62,761.46,761.46,2842.0
2016-10-07 14:50:00,761.36,762.1,760.74,760.74,3500.0,761.36,762.1,760.74,760.74,3500.0
2016-10-07 15:00:00,761.13,761.86,760.88,761.64,1300.0,761.13,761.86,760.88,761.64,1300.0
2016-10-07 15:10:00,761.68,762.15,761.02,761.61,5250.0,761.68,762.15,761.02,761.61,5250.0
2016-10-07 15:20:00,761.61,762.19,761.2,761.43,4600.0,761.61,762.19,761.2,761.43,4600.0
2016-10-07 15:30:00,761.78,761.83,760.42,760.84,21010.0,761.78,761.83,760.42,760.84,21010.0
2016-10-07 15:40:00,760.98,762.58,760.65,761.34,13500.0,760.98,762.58,760.65,761.34,13500.0
2016-10-07 15:50:00,761.36,761.83,760.48,760.54,16509.0,761.36,761.83,760.48,760.54,16509.0
2016-10-10 09:30:00,765.0,766.2,764.27,765.45,2935.0,765.0,766.2,764.27,765.45,2935.0
2016-10-10 09:40:00,763.39,766.22,763.17,766.22,2400.0,763.39,766.22,763.17,766.22,2400.0
2016-10-10 09:50:00,766.0,767.04,765.69,766.06,1200.0,766.0,767.04,765.69,766.06,1200.0
2016-10-10 10:00:00,766.02,766.74,764.55,765.99,3878.0,766.02,766.74,764.55,765.99,3878.0
2016-10-10 10:10:00,765.99,765.99,763.98,763.98,1421.0,765.99,765.99,763.98,763.98,1421.0
2016-10-10 10:20:00,763.41,765.73,763.4,765.32,3142.0,763.41,765.73,763.4,765.32,3142.0
2016-10-10 10:30:00,764.17,764.67,762.81,764.08,6842.0,764.17,764.67,762.81,764.08,6842.0
2016-10-10 10:40:00,764.43,764.7,762.5,764.07,3861.0,764.43,764.7,762.5,764.07,3861.0
2016-10-10 10:50:00,764.24,764.78,763.51,764.35,4094.0,764.24,764.78,763.51,764.35,4094.0
2016-10-10 11:00:00,764.62,765.15,764.0,765.15,700.0,764.62,765.15,764.0,765.15,700.0
2016-10-10 11:10:00,765.49,765.62,764.77,765.5,1900.0,765.49,765.62,764.77,765.5,1900.0
2016-10-10 11:20:00,765.15,768.6,764.75,768.59,19521.0,765.15,768.6,764.75,768.59,19521.0
2016-10-10 11:30:00,768.48,768.48,767.04,767.46,4600.0,768.48,768.48,767.04,767.46,4600.0
2016-10-10 11:40:00,767.48,768.55,767.48,768.0,3249.0,767.48,768.55,767.48,768.0,3249.0
2016-10-10 11:50:00,768.19,768.19,767.13,767.17,2000.0,768.19,768.19,767.13,767.17,2000.0
2016-10-10 12:00:00,766.55,766.63,766.21,766.27,500.0,766.55,766.63,766.21,766.27,500.0
2016-10-10 12:10:00,766.4,766.8,766.25,766.31,600.0,766.4,766.8,766.25,766.31,600.0
2016-10-10 12:20:00,766.31,766.31,765.0,765.06,8700.0,766.31,766.31,765.0,765.06,8700.0
2016-10-10 12:30:00,765.1,765.9,764.72,765.63,6500.0,765.1,765.9,764.72,765.63,6500.0
2016-10-10 12:40:00,765.16,765.73,765.16,765.73,500.0,765.16,765.73,765.16,765.73,500.0
2016-10-10 12:50:00,765.81,765.94,764.53,765.26,7046.0,765.81,765.94,764.53,765.26,7046.0
2016-10-10 13:00:00,764.92,765.43,764.37,765.43,1927.0,764.92,765.43,764.37,765.43,1927.0
2016-10-10 13:10:00,765.1,765.6,764.5,765.01,2453.0,765.1,765.6,764.5,765.01,2453.0
2016-10-10 13:20:00,764.94,765.72,764.94,765.1,1420.0,764.94,765.72,764.94,765.1,1420.0
2016-10-10 13:30:00,765.39,765.39,765.1,765.25,300.0,765.39,765.39,765.1,765.25,300.0
2016-10-10 13:40:00,765.08,765.32,764.72,765.04,2604.0,765.08,765.32,764.72,765.04,2604.0
2016-10-10 13:50:00,764.9,765.25,764.53,764.94,2115.0,764.9,765.25,764.53,764.94,2115.0
2016-10-10 14:00:00,765.32,765.41,764.94,764.98,1616.0,765.32,765.41,764.94,764.98,1616.0
2016-10-10 14:10:00,764.75,765.33,764.75,765.33,600.0,764.75,765.33,764.75,765.33,600.0
2016-10-10 14:20:00,765.16,765.16,765.15,765.16,200.0,765.16,765.16,765.15,765.16,200.0
2016-10-10 14:30:00,765.3,765.3,765.0,765.0,700.0,765.3,765.3,765.0,765.0,700.0
2016-10-10 14:40:00,765.26,765.26,764.13,764.68,2100.0,765.26,765.26,764.13,764.68,2100.0
2016-10-10 14:50:00,764.61,764.78,764.49,764.64,944.0,764.61,764.78,764.49,764.64,944.0
2016-10-10 15:00:00,764.52,764.71,764.24,764.71,300.0,764.52,764.71,764.24,764.71,300.0
2016-10-10 15:10:00,764.46,765.02,764.46,764.66,2732.0,764.46,765.02,764.46,764.66,2732.0
2016-10-10 15:20:00,764.65,764.89,764.24,764.51,3349.0,764.65,764.89,764.24,764.51,3349.0
2016-10-10 15:30:00,764.77,764.77,764.48,764.48,1200.0,764.77,764.77,764.48,764.48,1200.0
2016-10-10 15:40:00,764.33,764.99,764.04,764.04,6903.0,764.33,764.99,764.04,764.04,6903.0
2016-10-10 15:50:00,764.33,764.98,764.2,764.31,13948.0,764.33,764.98,764.2,764.31,13948.0
2016-10-11 09:30:00,764.97,765.54,763.51,763.51,1667.0,764.97,765.54,763.51,763.51,1667.0
2016-10-11 09:40:00,764.19,764.37,761.08,761.46,3509.0,764.19,764.37,761.08,761.46,3509.0
2016-10-11 09:50:00,761.45,761.95,760.89,761.37,5041.0,761.45,761.95,760.89,761.37,5041.0
2016-10-11 10:00:00,761.44,762.7,761.0,762.7,5310.0,761.44,762.7,761.0,762.7,5310.0
2016-10-11 10:10:00,762.88,762.88,760.09,761.33,5789.0,762.88,762.88,760.09,761.33,5789.0
2016-10-11 10:20:00,761.36,762.31,760.92,761.25,4242.0,761.36,762.31,760.92,761.25,4242.0
2016-10-11 10:30:00,761.29,762.57,760.92,761.0,7800.0,761.29,762.57,760.92,761.0,7800.0
2016-10-11 10:40:00,761.02,761.7,760.06,761.1,3700.0,761.02,761.7,760.06,761.1,3700.0
2016-10-11 10:50:00,760.93,761.36,759.99,760.01,1700.0,760.93,761.36,759.99,760.01,1700.0
2016-10-11 11:00:00,760.24,760.48,759.43,759.43,2100.0,760.24,760.48,759.43,759.43,2100.0
2016-10-11 11:10:00,759.81,760.57,759.52,759.52,7759.0,759.81,760.57,759.52,759.52,7759.0
2016-10-11 11:20:00,759.88,761.71,759.87,761.63,1000.0,759.88,761.71,759.87,761.63,1000.0
2016-10-11 11:30:00,761.2,762.72,761.2,762.72,1220.0,761.2,762.72,761.2,762.72,1220.0
2016-10-11 11:40:00,762.38,763.43,762.38,763.03,1600.0,762.38,763.43,762.38,763.03,1600.0
2016-10-11 11:50:00,762.92,763.68,762.92,763.68,300.0,762.92,763.68,762.92,763.68,300.0
2016-10-11 12:00:00,763.98,763.98,763.2,763.29,800.0,763.98,763.98,763.2,763.29,800.0
2016-10-11 12:10:00,763.51,764.63,763.51,764.5,3395.0,763.51,764.63,763.51,764.5,3395.0
2016-10-11 12:20:00,764.59,764.99,763.89,764.01,11350.0,764.59,764.99,763.89,764.01,11350.0
2016-10-11 12:30:00,763.94,764.3,762.42,763.37,5920.0,763.94,764.3,762.42,763.37,5920.0
2016-10-11 12:40:00,763.77,765.58,763.77,764.72,2400.0,763.77,765.58,763.77,764.72,2400.0
2016-10-11 12:50:00,764.16,764.7,764.06,764.39,4900.0,764.16,764.7,764.06,764.39,4900.0
2016-10-11 13:00:00,763.66,764.02,763.2,763.73,2000.0,763.66,764.02,763.2,763.73,2000.0
2016-10-11 13:10:00,763.48,763.67,762.0,762.58,9330.0,763.48,763.67,762.0,762.58,9330.0
2016-10-11 13:20:00,762.81,763.1,762.81,762.83,2800.0,762.81,763.1,762.81,762.83,2800.0
2016-10-11 13:30:00,763.55,763.61,762.08,762.5,18198.0,763.55,763.61,762.08,762.5,18198.0
2016-10-11 13:40:00,762.86,762.86,761.19,761.68,7500.0,762.86,762.86,761.19,761.68,7500.0
2016-10-11 13:50:00,760.76,761.62,760.76,760.9,3890.0,760.76,761.62,760.76,760.9,3890.0
2016-10-11 14:00:00,762.33,762.51,761.43,762.26,5102.0,762.33,762.51,761.43,762.26,5102.0
2016-10-11 14:10:00,762.27,762.27,761.69,761.85,6900.0,762.27,762.27,761.69,761.85,6900.0
2016-10-11 14:20:00,761.69,763.18,761.69,763.18,5600.0,761.69,763.18,761.69,763.18,5600.0
2016-10-11 14:30:00,763.0,763.0,762.03,762.29,7008.0,763.0,763.0,762.03,762.29,7008.0
2016-10-11 14:40:00,762.7,762.7,762.0,762.54,3101.0,762.7,762.7,762.0,762.54,3101.0
2016-10-11 14:50:00,762.5,762.86,761.98,762.06,2600.0,762.5,762.86,761.98,762.06,2600.0
2016-10-11 15:00:00,762.12,762.84,761.97,761.98,1800.0,762.12,762.84,761.97,761.98,1800.0
2016-10-11 15:10:00,761.98,762.08,761.0,761.54,6600.0,761.98,762.08,761.0,761.54,6600.0
2016-10-11 15:20:00,761.54,761.54,760.27,760.27,3922.0,761.54,761.54,760.27,760.27,3922.0
2016-10-11 15:30:00,760.68,760.79,760.14,760.17,4403.0,760.68,760.79,760.14,760.17,4403.0
2016-10-11 15:40:00,760.36,761.75,760.36,761.12,5230.0,760.36,761.75,760.36,761.12,5230.0
2016-10-11 15:50:00,761.47,761.81,759.94,760.8,7075.0,761.47,761.81,759.94,760.8,7075.0
2016-10-12 09:30:00,759.34,761.92,759.34,761.92,4044.0,759.34,761.92,759.34,761.92,4044.0
2016-10-12 09:40:00,761.17,763.88,761.17,762.0,1000.0,761.17,763.88,761.17,762.0,1000.0
2016-10-12 09:50:00,762.17,763.63,761.08,762.41,1188.0,762.17,763.63,761.08,762.41,1188.0
2016-10-12 10:00:00,761.98,762.44,761.0,761.0,1400.0,761.98,762.44,761.0,761.0,1400.0
2016-10-12 10:10:00,761.6,762.1,761.55,762.1,400.0,761.6,762.1,761.55,762.1,400.0
2016-10-12 10:20:00,761.44,761.84,760.32,760.47,14600.0,761.44,761.84,760.32,760.47,14600.0
2016-10-12 10:30:00,760.15,760.66,759.96,760.21,700.0,760.15,760.66,759.96,760.21,700.0
2016-10-12 10:40:00,760.68,761.27,759.18,759.18,3800.0,760.68,761.27,759.18,759.18,3800.0
2016-10-12 10:50:00,759.38,759.59,759.1,759.59,679.0,759.38,759.59,759.1,759.59,679.0
2016-10-12 11:00:00,759.39,760.31,759.24,760.0,4032.0,759.39,760.31,759.24,760.0,4032.0
2016-10-12 11:10:00,760.0,760.0,760.0,760.0,0.0,760.0,760.0,760.0,760.0,0.0
2016-10-12 11:20:00,760.24,760.24,759.73,759.73,300.0,760.24,760.24,759.73,759.73,300.0
2016-10-12 11:30:00,760.04,760.59,759.81,760.04,6668.0,760.04,760.59,759.81,760.04,6668.0
2016-10-12 11:40:00,759.98,760.0,759.35,759.36,14600.0,759.98,760.0,759.35,759.36,14600.0
2016-10-12 11:50:00,759.55,759.75,759.19,759.19,2230.0,759.55,759.75,759.19,759.19,2230.0
2016-10-12 12:00:00,759.93,760.19,759.3,760.01,9000.0,759.93,760.19,759.3,760.01,9000.0
2016-10-12 12:10:00,759.51,759.51,759.51,759.51,100.0,759.51,759.51,759.51,759.51,100.0
2016-10-12 12:20:00,760.7,761.33,760.36,761.02,1398.0,760.7,761.33,760.36,761.02,1398.0
2016-10-12 12:30:00,760.73,761.5,760.73,761.31,3609.0,760.73,761.5,760.73,761.31,3609.0
2016-10-12 12:40:00,761.5,761.5,760.6,760.6,5150.0,761.5,761.5,760.6,760.6,5150.0
2016-10-12 12:50:00,761.59,761.74,761.41,761.43,1000.0,761.59,761.74,761.41,761.43,1000.0
2016-10-12 13:00:00,761.33,762.7,761.33,762.7,2800.0,761.33,762.7,761.33,762.7,2800.0
2016-10-12 13:10:00,762.44,763.0,761.97,762.97,6339.0,762.44,763.0,761.97,762.97,6339.0
2016-10-12 13:20:00,762.98,763.69,762.62,763.68,7800.0,762.98,763.69,762.62,763.68,7800.0
2016-10-12 13:30:00,763.69,763.69,762.88,763.4,4312.0,763.69,763.69,762.88,763.4,4312.0
2016-10-12 13:40:00,763.68,763.95,763.4,763.75,800.0,763.68,763.95,763.4,763.75,800.0
2016-10-12 13:50:00,763.73,763.81,762.47,763.08,11500.0,763.73,763.81,762.47,763.08,11500.0
2016-10-12 14:00:00,763.55,764.75,763.55,764.74,1400.0,763.55,764.75,763.55,764.74,1400.0
2016-10-12 14:10:00,765.24,766.01,765.24,766.0,700.0,765.24,766.01,765.24,766.0,700.0
2016-10-12 14:20:00,765.67,766.09,764.58,764.58,2000.0,765.67,766.09,764.58,764.58,2000.0
2016-10-12 14:30:00,764.02,765.2,764.02,764.41,4424.0,764.02,765.2,764.02,764.41,4424.0
2016-10-12 14:40:00,764.49,764.49,763.62,763.94,3043.0,764.49,764.49,763.62,763.94,3043.0
2016-10-12 14:50:00,764.76,764.76,764.14,764.23,1400.0,764.76,764.76,764.14,764.23,1400.0
2016-10-12 15:00:00,764.03,764.46,763.43,764.26,2650.0,764.03,764.46,763.43,764.26,2650.0
2016-10-12 15:10:00,764.62,764.69,764.24,764.4,2200.0,764.62,764.69,764.24,764.4,2200.0
2016-10-12 15:20:00,764.34,764.52,763.0,763.42,5387.0,764.34,764.52,763.0,763.42,5387.0
2016-10-12 15:30:00,763.05,763.62,762.5,763.38,3900.0,763.05,763.62,762.5,763.38,3900.0
2016-10-12 15:40:00,763.38,763.63,763.04,763.5,9180.0,763.38,763.63,763.04,763.5,9180.0
2016-10-12 15:50:00,763.4,763.5,761.77,762.02,16531.0,763.4,763.5,761.77,762.02,16531.0
2016-10-13 09:30:00,758.72,758.72,758.72,758.72,1132.0,758.72,758.72,758.72,758.72,1132.0
2016-10-13 09:40:00,761.16,761.16,759.56,759.56,500.0,761.16,761.16,759.56,759.56,500.0
2016-10-13 09:50:00,759.18,760.05,759.0,759.0,550.0,759.18,760.05,759.0,759.0,550.0
2016-10-13 10:00:00,759.73,760.35,759.0,759.36,3700.0,759.73,760.35,759.0,759.36,3700.0
2016-10-13 10:10:00,758.81,759.26,756.45,758.98,1860.0,758.81,759.26,756.45,758.98,1860.0
2016-10-13 10:20:00,758.98,759.67,758.37,759.12,1945.0,758.98,759.67,758.37,759.12,1945.0
2016-10-13 10:30:00,758.84,760.41,758.37,760.41,2900.0,758.84,760.41,758.37,760.41,2900.0
2016-10-13 10:40:00,760.49,760.5,759.05,759.2,1600.0,760.49,760.5,759.05,759.2,1600.0
2016-10-13 10:50:00,759.42,760.19,759.0,760.19,1900.0,759.42,760.19,759.0,760.19,1900.0
2016-10-13 11:00:00,760.87,762.0,759.89,762.0,2400.0,760.87,762.0,759.89,762.0,2400.0
2016-10-13 11:10:00,761.75,762.64,760.91,762.28,3911.0,761.75,762.64,760.91,762.28,3911.0
2016-10-13 11:20:00,762.0,763.73,761.49,763.73,3500.0,762.0,763.73,761.49,763.73,3500.0
2016-10-13 11:30:00,763.14,764.0,762.0,762.0,4368.0,763.14,764.0,762.0,762.0,4368.0
2016-10-13 11:40:00,762.51,763.24,762.45,762.81,1050.0,762.51,763.24,762.45,762.81,1050.0
2016-10-13 11:50:00,763.05,764.85,762.59,764.66,1800.0,763.05,764.85,762.59,764.66,1800.0
2016-10-13 12:00:00,763.96,764.21,763.67,764.01,1310.0,763.96,764.21,763.67,764.01,1310.0
2016-10-13 12:10:00,763.63,764.04,762.7,763.73,5142.0,763.63,764.04,762.7,763.73,5142.0
2016-10-13 12:20:00,763.54,764.48,763.54,764.28,1100.0,763.54,764.48,763.54,764.28,1100.0
2016-10-13 12:30:00,764.19,765.73,764.0,764.96,3000.0,764.19,765.73,764.0,764.96,3000.0
2016-10-13 12:40:00,764.73,765.16,762.99,762.99,3200.0,764.73,765.16,762.99,762.99,3200.0
2016-10-13 12:50:00,762.97,762.97,761.99,762.23,1983.0,762.97,762.97,761.99,762.23,1983.0
2016-10-13 13:00:00,762.43,763.05,762.43,763.05,400.0,762.43,763.05,762.43,763.05,400.0
2016-10-13 13:10:00,762.4,763.07,762.2,762.93,1416.0,762.4,763.07,762.2,762.93,1416.0
2016-10-13 13:20:00,763.05,764.19,762.89,764.12,811.0,763.05,764.19,762.89,764.12,811.0
2016-10-13 13:30:00,764.03,764.03,763.16,763.63,1348.0,764.03,764.03,763.16,763.63,1348.0
2016-10-13 13:40:00,764.2,765.48,763.76,765.48,1028.0,764.2,765.48,763.76,765.48,1028.0
2016-10-13 13:50:00,765.39,765.82,764.79,765.64,3300.0,765.39,765.82,764.79,765.64,3300.0
2016-10-13 14:00:00,765.23,765.5,764.49,765.5,1400.0,765.23,765.5,764.49,765.5,1400.0
2016-10-13 14:10:00,765.01,765.13,765.01,765.13,700.0,765.01,765.13,765.01,765.13,700.0
2016-10-13 14:20:00,765.1,765.56,765.1,765.56,1100.0,765.1,765.56,765.1,765.56,1100.0
2016-10-13 14:30:00,765.43,765.87,765.4,765.74,5966.0,765.43,765.87,765.4,765.74,5966.0
2016-10-13 14:40:00,765.72,766.07,765.24,766.05,2022.0,765.72,766.07,765.24,766.05,2022.0
2016-10-13 14:50:00,766.03,766.07,766.02,766.05,300.0,766.03,766.07,766.02,766.05,300.0
2016-10-13 15:00:00,766.16,766.84,765.81,766.84,4121.0,766.16,766.84,765.81,766.84,4121.0
2016-10-13 15:10:00,766.98,766.98,766.43,766.6,3000.0,766.98,766.98,766.43,766.6,3000.0
2016-10-13 15:20:00,766.58,767.52,766.42,766.55,4428.0,766.58,767.52,766.42,766.55,4428.0
2016-10-13 15:30:00,766.95,768.08,766.84,768.05,6800.0,766.95,768.08,766.84,768.05,6800.0
2016-10-13 15:40:00,767.68,768.37,767.56,768.02,9959.0,767.68,768.37,767.56,768.02,9959.0
2016-10-13 15:50:00,768.02,768.02,766.73,767.87,9698.0,768.02,768.02,766.73,767.87,9698.0
2016-10-14 09:30:00,770.07,770.18,767.0,769.33,3847.0,770.07,770.18,767.0,769.33,3847.0
2016-10-14 09:40:00,769.1,774.35,769.01,773.95,5471.0,769.1,774.35,769.01,773.95,5471.0
2016-10-14 09:50:00,773.92,774.76,773.59,773.67,5235.0,773.92,774.76,773.59,773.67,5235.0
2016-10-14 10:00:00,774.08,774.08,771.32,773.6,3900.0,774.08,774.08,771.32,773.6,3900.0
2016-10-14 10:10:00,773.74,775.36,773.27,773.78,6472.0,773.74,775.36,773.27,773.78,6472.0
2016-10-14 10:20:00,773.55,773.58,771.59,772.07,3000.0,773.55,773.58,771.59,772.07,3000.0
2016-10-14 10:30:00,772.04,772.54,771.02,772.54,4016.0,772.04,772.54,771.02,772.54,4016.0
2016-10-14 10:40:00,772.11,773.5,771.9,773.35,1500.0,772.11,773.5,771.9,773.35,1500.0
2016-10-14 10:50:00,773.42,773.76,771.43,772.06,7146.0,773.42,773.76,771.43,772.06,7146.0
2016-10-14 11:00:00,771.82,771.98,770.13,771.15,6404.0,771.82,771.98,770.13,771.15,6404.0
2016-10-14 11:10:00,771.11,771.19,770.07,770.65,4219.0,771.11,771.19,770.07,770.65,4219.0
2016-10-14 11:20:00,770.67,771.31,770.21,770.71,2593.0,770.67,771.31,770.21,770.71,2593.0
2016-10-14 11:30:00,770.54,770.54,768.14,770.25,4300.0,770.54,770.54,768.14,770.25,4300.0
2016-10-14 11:40:00,769.98,770.74,769.28,770.7,2937.0,769.98,770.74,769.28,770.7,2937.0
2016-10-14 11:50:00,771.35,771.57,770.31,770.48,3741.0,771.35,771.57,770.31,770.48,3741.0
2016-10-14 12:00:00,770.46,771.17,769.5,770.09,4002.0,770.46,771.17,769.5,770.09,4002.0
2016-10-14 12:10:00,770.21,770.21,768.46,768.46,2000.0,770.21,770.21,768.46,768.46,2000.0
2016-10-14 12:20:00,769.3,769.84,768.74,769.84,1700.0,769.3,769.84,768.74,769.84,1700.0
2016-10-14 12:30:00,769.93,769.95,768.97,769.64,2366.0,769.93,769.95,768.97,769.64,2366.0
2016-10-14 12:40:00,769.88,770.37,769.64,769.89,2856.0,769.88,770.37,769.64,769.89,2856.0
2016-10-14 12:50:00,769.43,770.12,769.22,770.12,700.0,769.43,770.12,769.22,770.12,700.0
2016-10-14 13:00:00,769.87,770.23,768.28,770.22,2771.0,769.87,770.23,768.28,770.22,2771.0
2016-10-14 13:10:00,770.21,770.21,768.83,769.7,3654.0,770.21,770.21,768.83,769.7,3654.0
2016-10-14 13:20:00,769.78,769.78,769.13,769.13,2383.0,769.78,769.78,769.13,769.13,2383.0
2016-10-14 13:30:00,768.93,769.37,768.58,769.37,1775.0,768.93,769.37,768.58,769.37,1775.0
2016-10-14 13:40:00,769.11,770.03,768.24,770.03,2900.0,769.11,770.03,768.24,770.03,2900.0
2016-10-14 13:50:00,769.44,769.44,768.75,769.43,2300.0,769.44,769.44,768.75,769.43,2300.0
2016-10-14 14:00:00,769.25,769.27,767.68,767.68,2101.0,769.25,769.27,767.68,767.68,2101.0
2016-10-14 14:10:00,767.5,767.51,765.96,767.51,3300.0,767.5,767.51,765.96,767.51,3300.0
2016-10-14 14:20:00,767.5,767.57,766.81,767.07,3198.0,767.5,767.57,766.81,767.07,3198.0
2016-10-14 14:30:00,767.0,767.0,765.65,765.95,4298.0,767.0,767.0,765.65,765.95,4298.0
2016-10-14 14:40:00,766.17,766.52,765.75,766.49,3300.0,766.17,766.52,765.75,766.49,3300.0
2016-10-14 14:50:00,766.07,766.5,763.59,763.59,6098.0,766.07,766.5,763.59,763.59,6098.0
2016-10-14 15:00:00,764.39,764.71,763.53,764.5,5904.0,764.39,764.71,763.53,764.5,5904.0
2016-10-14 15:10:00,764.69,764.69,764.1,764.16,3700.0,764.69,764.69,764.1,764.16,3700.0
2016-10-14 15:20:00,764.37,764.39,763.76,764.27,3557.0,764.37,764.39,763.76,764.27,3557.0
2016-10-14 15:30:00,764.06,764.95,764.03,764.1,4800.0,764.06,764.95,764.03,764.1,4800.0
2016-10-14 15:40:00,764.44,764.9,763.54,764.25,8370.0,764.44,764.9,763.54,764.25,8370.0
2016-10-14 15:50:00,764.65,764.8,762.82,763.93,15010.0,764.65,764.8,762.82,763.93,15010.0
2016-10-17 09:30:00,760.71,762.0,760.71,762.0,1793.0,760.71,762.0,760.71,762.0,1793.0
2016-10-17 09:40:00,761.25,761.39,761.14,761.14,300.0,761.25,761.39,761.14,761.14,300.0
2016-10-17 09:50:00,761.5,761.74,759.61,760.83,3500.0,761.5,761.74,759.61,760.83,3500.0
2016-10-17 10:00:00,760.58,761.02,759.84,759.84,4000.0,760.58,761.02,759.84,759.84,4000.0
2016-10-17 10:10:00,759.84,759.84,759.56,759.56,600.0,759.84,759.84,759.56,759.56,600.0
2016-10-17 10:20:00,758.11,761.66,758.11,761.12,2900.0,758.11,761.66,758.11,761.12,2900.0
2016-10-17 10:30:00,761.34,761.87,760.92,761.54,4519.0,761.34,761.87,760.92,761.54,4519.0
2016-10-17 10:40:00,761.53,761.56,760.02,760.03,2481.0,761.53,761.56,760.02,760.03,2481.0
2016-10-17 10:50:00,759.82,759.83,759.17,759.6,2600.0,759.82,759.83,759.17,759.6,2600.0
2016-10-17 11:00:00,759.61,760.83,759.34,760.41,5200.0,759.61,760.83,759.34,760.41,5200.0
2016-10-17 11:10:00,760.38,760.99,759.93,760.38,6077.0,760.38,760.99,759.93,760.38,6077.0
2016-10-17 11:20:00,760.34,760.34,758.87,759.23,4800.0,760.34,760.34,758.87,759.23,4800.0
2016-10-17 11:30:00,759.5,759.81,759.5,759.79,790.0,759.5,759.81,759.5,759.79,790.0
2016-10-17 11:40:00,759.74,760.9,759.62,760.26,5507.0,759.74,760.9,759.62,760.26,5507.0
2016-10-17 11:50:00,759.95,760.52,759.77,760.52,5561.0,759.95,760.52,759.77,760.52,5561.0
2016-10-17 12:00:00,760.08,760.39,759.61,759.62,2800.0,760.08,760.39,759.61,759.62,2800.0
2016-10-17 12:10:00,759.27,760.23,758.9,760.14,2000.0,759.27,760.23,758.9,760.14,2000.0
2016-10-17 12:20:00,760.21,760.5,759.77,760.13,4342.0,760.21,760.5,759.77,760.13,4342.0
2016-10-17 12:30:00,759.87,760.24,759.56,759.7,4000.0,759.87,760.24,759.56,759.7,4000.0
2016-10-17 12:40:00,759.31,759.66,758.92,758.99,2027.0,759.31,759.66,758.92,758.99,2027.0
2016-10-17 12:50:00,759.47,759.57,759.21,759.21,500.0,759.47,759.57,759.21,759.21,500.0
2016-10-17 13:00:00,759.1,759.11,758.73,759.0,1800.0,759.1,759.11,758.73,759.0,1800.0
2016-10-17 13:10:00,759.1,759.1,758.18,758.18,1023.0,759.1,759.1,758.18,758.18,1023.0
2016-10-17 13:20:00,758.16,758.26,757.65,758.26,1737.0,758.16,758.26,757.65,758.26,1737.0
2016-10-17 13:30:00,758.56,759.27,757.87,759.27,2893.0,758.56,759.27,757.87,759.27,2893.0
2016-10-17 13:40:00,759.5,760.2,759.17,759.76,3471.0,759.5,760.2,759.17,759.76,3471.0
2016-10-17 13:50:00,760.02,760.02,758.35,758.35,4856.0,760.02,760.02,758.35,758.35,4856.0
2016-10-17 14:00:00,758.43,759.04,757.63,757.85,3807.0,758.43,759.04,757.63,757.85,3807.0
2016-10-17 14:10:00,758.13,758.65,757.98,758.24,4296.0,758.13,758.65,757.98,758.24,4296.0
2016-10-17 14:20:00,758.95,758.95,758.52,758.53,1500.0,758.95,758.95,758.52,758.53,1500.0
2016-10-17 14:30:00,758.5,758.59,757.3,758.59,2200.0,758.5,758.59,757.3,758.59,2200.0
2016-10-17 14:40:00,758.6,758.6,758.28,758.28,600.0,758.6,758.6,758.28,758.28,600.0
2016-10-17 14:50:00,758.89,758.89,758.33,758.33,2000.0,758.89,758.89,758.33,758.33,2000.0
2016-10-17 15:00:00,758.77,758.77,757.97,758.19,5899.0,758.77,758.77,757.97,758.19,5899.0
2016-10-17 15:10:00,758.1,758.11,757.25,757.92,4178.0,758.1,758.11,757.25,757.92,4178.0
2016-10-17 15:20:00,757.7,757.75,757.27,757.27,3218.0,757.7,757.75,757.27,757.27,3218.0
2016-10-17 15:30:00,757.13,757.35,756.98,757.06,6520.0,757.13,757.35,756.98,757.06,6520.0
2016-10-17 15:40:00,757.02,757.04,756.0,756.68,9733.0,757.02,757.04,756.0,756.68,9733.0
2016-10-17 15:50:00,756.62,756.62,754.16,754.79,35476.0,756.62,756.62,754.16,754.79,35476.0
2016-10-18 09:30:00,759.0,759.0,754.78,755.71,4983.0,759.0,759.0,754.78,755.71,4983.0
2016-10-18 09:40:00,754.13,755.8,754.13,754.88,1300.0,754.13,755.8,754.13,754.88,1300.0
2016-10-18 09:50:00,755.36,756.24,754.55,755.87,7650.0,755.36,756.24,754.55,755.87,7650.0
2016-10-18 10:00:00,756.23,757.28,755.88,756.26,5780.0,756.23,757.28,755.88,756.26,5780.0
2016-10-18 10:10:00,755.54,756.12,754.35,755.8,3555.0,755.54,756.12,754.35,755.8,3555.0
2016-10-18 10:20:00,755.41,755.41,753.31,753.58,1624.0,755.41,755.41,753.31,753.58,1624.0
2016-10-18 10:30:00,753.9,754.36,753.34,754.36,2100.0,753.9,754.36,753.34,754.36,2100.0
2016-10-18 10:40:00,754.17,754.61,754.17,754.37,500.0,754.17,754.61,754.17,754.37,500.0
2016-10-18 10:50:00,754.68,755.16,754.34,755.16,900.0,754.68,755.16,754.34,755.16,900.0
2016-10-18 11:00:00,755.13,756.15,755.0,756.15,8513.0,755.13,756.15,755.0,756.15,8513.0
2016-10-18 11:10:00,756.14,756.32,754.72,754.72,3000.0,756.14,756.32,754.72,754.72,3000.0
2016-10-18 11:20:00,754.78,755.25,754.53,755.16,1716.0,754.78,755.25,754.53,755.16,1716.0
2016-10-18 11:30:00,755.8,755.92,755.43,755.74,1600.0,755.8,755.92,755.43,755.74,1600.0
2016-10-18 11:40:00,755.56,755.7,754.92,755.5,5037.0,755.56,755.7,754.92,755.5,5037.0
2016-10-18 11:50:00,755.96,756.28,755.32,755.32,2263.0,755.96,756.28,755.32,755.32,2263.0
2016-10-18 12:00:00,755.51,756.37,755.51,756.2,5300.0,755.51,756.37,755.51,756.2,5300.0
2016-10-18 12:10:00,756.35,756.78,755.84,755.92,2100.0,756.35,756.78,755.84,755.92,2100.0
2016-10-18 12:20:00,756.0,756.06,755.66,755.75,2792.0,756.0,756.06,755.66,755.75,2792.0
2016-10-18 12:30:00,756.09,756.37,755.25,755.25,4236.0,756.09,756.37,755.25,755.25,4236.0
2016-10-18 12:40:00,755.32,755.32,754.22,754.61,3700.0,755.32,755.32,754.22,754.61,3700.0
2016-10-18 12:50:00,754.81,754.85,753.91,754.37,2129.0,754.81,754.85,753.91,754.37,2129.0
2016-10-18 13:00:00,754.4,754.68,754.31,754.63,1306.0,754.4,754.68,754.31,754.63,1306.0
2016-10-18 13:10:00,754.89,755.21,754.51,754.71,3812.0,754.89,755.21,754.51,754.71,3812.0
2016-10-18 13:20:00,755.46,755.46,755.22,755.23,616.0,755.46,755.46,755.22,755.23,616.0
2016-10-18 13:30:00,755.11,755.67,754.64,754.64,2895.0,755.11,755.67,754.64,754.64,2895.0
2016-10-18 13:40:00,754.77,754.77,753.77,753.77,2029.0,754.77,754.77,753.77,753.77,2029.0
2016-10-18 13:50:00,753.78,754.58,753.78,754.58,800.0,753.78,754.58,753.78,754.58,800.0
2016-10-18 14:00:00,754.37,754.95,754.37,754.67,600.0,754.37,754.95,754.37,754.67,600.0
2016-10-18 14:10:00,754.77,754.86,754.35,754.36,5640.0,754.77,754.86,754.35,754.36,5640.0
2016-10-18 14:20:00,755.23,755.23,754.74,754.97,5727.0,755.23,755.23,754.74,754.97,5727.0
2016-10-18 14:30:00,754.97,755.58,754.85,754.85,5322.0,754.97,755.58,754.85,754.85,5322.0
2016-10-18 14:40:00,754.76,755.66,754.75,755.66,3638.0,754.76,755.66,754.75,755.66,3638.0
2016-10-18 14:50:00,755.59,755.66,755.1,755.36,4200.0,755.59,755.66,755.1,755.36,4200.0
2016-10-18 15:00:00,755.13,755.13,754.31,754.38,3300.0,755.13,755.13,754.31,754.38,3300.0
2016-10-18 15:10:00,754.76,755.61,754.5,754.86,4213.0,754.76,755.61,754.5,754.86,4213.0
2016-10-18 15:20:00,754.86,754.9,753.95,753.95,11300.0,754.86,754.9,753.95,753.95,11300.0
2016-10-18 15:30:00,754.2,755.01,753.9,755.01,3431.0,754.2,755.01,753.9,755.01,3431.0
2016-10-18 15:40:00,755.1,755.15,754.54,754.69,7511.0,755.1,755.15,754.54,754.69,7511.0
2016-10-18 15:50:00,754.66,754.75,753.76,754.32,13979.0,754.66,754.75,753.76,754.32,13979.0
2016-10-19 09:30:00,749.0,749.0,734.32,740.99,45861.0,749.0,749.0,734.32,740.99,45861.0
2016-10-19 09:40:00,740.41,744.3,740.41,741.88,8316.0,740.41,744.3,740.41,741.88,8316.0
2016-10-19 09:50:00,741.82,742.61,738.57,739.49,13184.0,741.82,742.61,738.57,739.49,13184.0
2016-10-19 10:00:00,739.09,739.54,736.76,737.14,9035.0,739.09,739.54,736.76,737.14,9035.0
2016-10-19 10:10:00,736.84,738.11,735.76,736.96,9002.0,736.84,738.11,735.76,736.96,9002.0
2016-10-19 10:20:00,737.28,740.89,736.58,740.89,14362.0,737.28,740.89,736.58,740.89,14362.0
2016-10-19 10:30:00,740.99,741.71,738.2,739.24,8516.0,740.99,741.71,738.2,739.24,8516.0
2016-10-19 10:40:00,739.24,740.18,739.24,739.62,4586.0,739.24,740.18,739.24,739.62,4586.0
2016-10-19 10:50:00,739.58,740.79,739.0,740.79,4408.0,739.58,740.79,739.0,740.79,4408.0
2016-10-19 11:00:00,740.82,743.46,740.79,743.01,8474.0,740.82,743.46,740.79,743.01,8474.0
2016-10-19 11:10:00,743.39,747.84,743.36,747.52,18868.0,743.39,747.84,743.36,747.52,18868.0
2016-10-19 11:20:00,747.77,751.22,747.63,750.66,14813.0,747.77,751.22,747.63,750.66,14813.0
2016-10-19 11:30:00,750.73,752.43,750.4,750.55,13730.0,750.73,752.43,750.4,750.55,13730.0
2016-10-19 11:40:00,751.35,752.91,749.21,749.21,8776.0,751.35,752.91,749.21,749.21,8776.0
2016-10-19 11:50:00,749.02,749.34,746.95,748.55,7337.0,749.02,749.34,746.95,748.55,7337.0
2016-10-19 12:00:00,747.95,748.64,747.69,747.69,6100.0,747.95,748.64,747.69,747.69,6100.0
2016-10-19 12:10:00,748.06,749.04,747.51,748.28,8500.0,748.06,749.04,747.51,748.28,8500.0
2016-10-19 12:20:00,748.4,748.6,748.0,748.13,1706.0,748.4,748.6,748.0,748.13,1706.0
2016-10-19 12:30:00,747.92,748.49,747.76,747.84,1000.0,747.92,748.49,747.76,747.84,1000.0
2016-10-19 12:40:00,748.0,748.4,747.41,748.1,3000.0,748.0,748.4,747.41,748.1,3000.0
2016-10-19 12:50:00,748.18,748.18,747.52,747.56,1883.0,748.18,748.18,747.52,747.56,1883.0
2016-10-19 13:00:00,748.13,748.13,747.26,747.51,1600.0,748.13,748.13,747.26,747.51,1600.0
2016-10-19 13:10:00,747.5,747.89,746.65,747.5,2900.0,747.5,747.89,746.65,747.5,2900.0
2016-10-19 13:20:00,747.5,748.27,747.5,747.96,3712.0,747.5,748.27,747.5,747.96,3712.0
2016-10-19 13:30:00,748.26,748.45,747.69,747.69,1442.0,748.26,748.45,747.69,747.69,1442.0
2016-10-19 13:40:00,747.67,748.26,747.67,748.13,1300.0,747.67,748.26,747.67,748.13,1300.0
2016-10-19 13:50:00,748.24,748.24,747.67,747.84,1170.0,748.24,748.24,747.67,747.84,1170.0
2016-10-19 14:00:00,747.93,749.66,747.76,749.66,4100.0,747.93,749.66,747.76,749.66,4100.0
2016-10-19 14:10:00,749.53,750.13,749.53,749.83,1880.0,749.53,750.13,749.53,749.83,1880.0
2016-10-19 14:20:00,749.66,750.69,749.52,750.34,2740.0,749.66,750.69,749.52,750.34,2740.0
2016-10-19 14:30:00,750.07,750.09,749.14,749.14,1445.0,750.07,750.09,749.14,749.14,1445.0
2016-10-19 14:40:00,749.25,749.34,749.04,749.26,1780.0,749.25,749.34,749.04,749.26,1780.0
2016-10-19 14:50:00,749.48,750.28,749.48,750.02,1300.0,749.48,750.28,749.48,750.02,1300.0
2016-10-19 15:00:00,750.05,752.65,750.05,751.63,5919.0,750.05,752.65,750.05,751.63,5919.0
2016-10-19 15:10:00,751.02,751.37,750.99,751.12,1800.0,751.02,751.37,750.99,751.12,1800.0
2016-10-19 15:20:00,751.06,751.57,751.06,751.54,2590.0,751.06,751.57,751.06,751.54,2590.0
2016-10-19 15:30:00,751.07,751.43,750.5,750.96,6034.0,751.07,751.43,750.5,750.96,6034.0
2016-10-19 15:40:00,751.14,752.64,751.14,751.23,15491.0,751.14,752.64,751.14,751.23,15491.0
2016-10-19 15:50:00,751.12,751.74,749.88,750.42,9194.0,751.12,751.74,749.88,750.42,9194.0
2016-10-20 09:30:00,752.65,752.65,745.01,745.38,3532.0,752.65,752.65,745.01,745.38,3532.0
2016-10-20 09:40:00,745.76,746.46,745.69,745.71,3250.0,745.76,746.46,745.69,745.71,3250.0
2016-10-20 09:50:00,746.75,748.74,746.75,747.63,3100.0,746.75,748.74,746.75,747.63,3100.0
2016-10-20 10:00:00,747.62,748.43,746.51,747.55,5300.0,747.62,748.43,746.51,747.55,5300.0
2016-10-20 10:10:00,747.65,747.83,746.62,746.8,5375.0,747.65,747.83,746.62,746.8,5375.0
2016-10-20 10:20:00,747.3,747.68,746.78,747.0,2400.0,747.3,747.68,746.78,747.0,2400.0
2016-10-20 10:30:00,746.73,747.15,744.75,744.75,4967.0,746.73,747.15,744.75,744.75,4967.0
2016-10-20 10:40:00,744.29,745.1,744.17,744.88,1851.0,744.29,745.1,744.17,744.88,1851.0
2016-10-20 10:50:00,745.39,745.9,745.01,745.89,1500.0,745.39,745.9,745.01,745.89,1500.0
2016-10-20 11:00:00,746.13,747.31,746.13,747.13,5642.0,746.13,747.31,746.13,747.13,5642.0
2016-10-20 11:10:00,747.44,749.09,747.31,748.87,3811.0,747.44,749.09,747.31,748.87,3811.0
2016-10-20 11:20:00,749.27,749.81,749.23,749.81,819.0,749.27,749.81,749.23,749.81,819.0
2016-10-20 11:30:00,750.23,750.23,747.78,748.58,2300.0,750.23,750.23,747.78,748.58,2300.0
2016-10-20 11:40:00,748.09,748.82,747.09,748.75,2603.0,748.09,748.82,747.09,748.75,2603.0
2016-10-20 11:50:00,748.75,749.49,748.14,748.91,3828.0,748.75,749.49,748.14,748.91,3828.0
2016-10-20 12:00:00,749.74,750.27,749.33,749.44,2100.0,749.74,750.27,749.33,749.44,2100.0
2016-10-20 12:10:00,748.88,749.8,748.67,748.67,4003.0,748.88,749.8,748.67,748.67,4003.0
2016-10-20 12:20:00,749.4,749.53,749.1,749.44,1600.0,749.4,749.53,749.1,749.44,1600.0
2016-10-20 12:30:00,749.36,750.75,749.16,750.37,2641.0,749.36,750.75,749.16,750.37,2641.0
2016-10-20 12:40:00,749.75,750.88,749.75,750.19,1024.0,749.75,750.88,749.75,750.19,1024.0
2016-10-20 12:50:00,749.37,750.22,749.16,749.76,3707.0,749.37,750.22,749.16,749.76,3707.0
2016-10-20 13:00:00,749.49,750.19,748.66,749.88,4290.0,749.49,750.19,748.66,749.88,4290.0
2016-10-20 13:10:00,749.92,749.92,748.44,748.97,1508.0,749.92,749.92,748.44,748.97,1508.0
2016-10-20 13:20:00,748.96,748.98,748.32,748.32,1400.0,748.96,748.98,748.32,748.32,1400.0
2016-10-20 13:30:00,748.74,749.0,748.68,748.68,400.0,748.74,749.0,748.68,748.68,400.0
2016-10-20 13:40:00,749.04,749.97,749.01,749.89,2420.0,749.04,749.97,749.01,749.89,2420.0
2016-10-20 13:50:00,749.31,749.31,748.13,748.62,2300.0,749.31,749.31,748.13,748.62,2300.0
2016-10-20 14:00:00,749.44,749.48,748.1,748.1,1600.0,749.44,749.48,748.1,748.1,1600.0
2016-10-20 14:10:00,747.97,747.97,747.16,747.69,2500.0,747.97,747.97,747.16,747.69,2500.0
2016-10-20 14:20:00,747.99,748.02,747.01,747.01,4600.0,747.99,748.02,747.01,747.01,4600.0
2016-10-20 14:30:00,747.15,747.52,747.15,747.52,1000.0,747.15,747.52,747.15,747.52,1000.0
2016-10-20 14:40:00,747.6,747.8,747.12,747.69,6426.0,747.6,747.8,747.12,747.69,6426.0
2016-10-20 14:50:00,747.73,747.73,746.01,747.0,2318.0,747.73,747.73,746.01,747.0,2318.0
2016-10-20 15:00:00,746.83,747.14,746.83,747.12,1000.0,746.83,747.14,746.83,747.12,1000.0
2016-10-20 15:10:00,747.12,747.34,746.35,747.01,6322.0,747.12,747.34,746.35,747.01,6322.0
2016-10-20 15:20:00,746.41,747.26,746.41,746.55,4800.0,746.41,747.26,746.41,746.55,4800.0
2016-10-20 15:30:00,746.62,747.79,746.46,747.57,9287.0,746.62,747.79,746.46,747.57,9287.0
2016-10-20 15:40:00,747.63,748.41,747.04,748.39,16876.0,747.63,748.41,747.04,748.39,16876.0
2016-10-20 15:50:00,748.39,748.49,746.19,746.27,28711.0,748.39,748.49,746.19,746.27,28711.0
2016-10-21 09:30:00,744.73,744.73,742.0,742.46,8807.0,744.73,744.73,742.0,742.46,8807.0
2016-10-21 09:40:00,743.3,743.88,742.06,742.56,5884.0,743.3,743.88,742.06,742.56,5884.0
2016-10-21 09:50:00,743.59,743.95,742.47,743.71,4889.0,743.59,743.95,742.47,743.71,4889.0
2016-10-21 10:00:00,743.21,743.69,742.77,742.78,1600.0,743.21,743.69,742.77,742.78,1600.0
2016-10-21 10:10:00,742.83,743.81,742.5,742.5,4600.0,742.83,743.81,742.5,742.5,4600.0
2016-10-21 10:20:00,743.48,744.65,742.59,744.65,3600.0,743.48,744.65,742.59,744.65,3600.0
2016-10-21 10:30:00,744.94,744.94,743.75,744.57,3747.0,744.94,744.94,743.75,744.57,3747.0
2016-10-21 10:40:00,744.57,744.95,744.13,744.73,4400.0,744.57,744.95,744.13,744.73,4400.0
2016-10-21 10:50:00,744.64,744.73,743.99,744.67,2300.0,744.64,744.73,743.99,744.67,2300.0
2016-10-21 11:00:00,744.69,745.0,743.62,743.75,15630.0,744.69,745.0,743.62,743.75,15630.0
2016-10-21 11:10:00,743.69,744.25,743.16,743.97,6269.0,743.69,744.25,743.16,743.97,6269.0
2016-10-21 11:20:00,744.07,745.72,743.72,745.72,10900.0,744.07,745.72,743.72,745.72,10900.0
2016-10-21 11:30:00,745.53,746.86,745.49,746.84,3900.0,745.53,746.86,745.49,746.84,3900.0
2016-10-21 11:40:00,746.77,748.41,746.16,748.33,3998.0,746.77,748.41,746.16,748.33,3998.0
2016-10-21 11:50:00,748.99,749.76,748.57,748.57,6072.0,748.99,749.76,748.57,748.57,6072.0
2016-10-21 12:00:00,748.35,748.93,748.09,748.64,2500.0,748.35,748.93,748.09,748.64,2500.0
2016-10-21 12:10:00,748.54,749.4,748.53,749.19,1700.0,748.54,749.4,748.53,749.19,1700.0
2016-10-21 12:20:00,749.35,750.35,749.03,749.97,3070.0,749.35,750.35,749.03,749.97,3070.0
2016-10-21 12:30:00,749.94,750.2,749.38,749.38,3997.0,749.94,750.2,749.38,749.38,3997.0
2016-10-21 12:40:00,748.91,748.94,748.19,748.23,2800.0,748.91,748.94,748.19,748.23,2800.0
2016-10-21 12:50:00,748.56,748.73,747.65,748.03,2300.0,748.56,748.73,747.65,748.03,2300.0
2016-10-21 13:00:00,748.25,748.25,746.65,747.15,940.0,748.25,748.25,746.65,747.15,940.0
2016-10-21 13:10:00,747.16,747.6,746.8,747.39,2200.0,747.16,747.6,746.8,747.39,2200.0
2016-10-21 13:20:00,747.39,748.38,747.39,748.23,1618.0,747.39,748.38,747.39,748.23,1618.0
2016-10-21 13:30:00,748.24,748.46,748.1,748.35,3652.0,748.24,748.46,748.1,748.35,3652.0
2016-10-21 13:40:00,748.72,749.72,748.63,749.72,1900.0,748.72,749.72,748.63,749.72,1900.0
2016-10-21 13:50:00,749.88,750.05,748.9,749.27,4200.0,749.88,750.05,748.9,749.27,4200.0
2016-10-21 14:00:00,749.27,749.57,747.27,747.8,3200.0,749.27,749.57,747.27,747.8,3200.0
2016-10-21 14:10:00,747.94,748.09,747.27,747.4,3200.0,747.94,748.09,747.27,747.4,3200.0
2016-10-21 14:20:00,747.3,747.3,746.29,746.83,2331.0,747.3,747.3,746.29,746.83,2331.0
2016-10-21 14:30:00,746.8,747.65,746.79,747.65,2400.0,746.8,747.65,746.79,747.65,2400.0
2016-10-21 14:40:00,747.83,748.01,747.28,747.56,1900.0,747.83,748.01,747.28,747.56,1900.0
2016-10-21 14:50:00,747.56,748.37,747.43,748.31,3300.0,747.56,748.37,747.43,748.31,3300.0
2016-10-21 15:00:00,748.25,748.6,747.59,748.59,4456.0,748.25,748.6,747.59,748.59,4456.0
2016-10-21 15:10:00,748.43,748.98,748.42,748.65,3200.0,748.43,748.98,748.42,748.65,3200.0
2016-10-21 15:20:00,748.63,749.57,748.62,749.35,3500.0,748.63,749.57,748.62,749.35,3500.0
2016-10-21 15:30:00,749.44,749.8,748.83,749.0,7142.0,749.44,749.8,748.83,749.0,7142.0
2016-10-21 15:40:00,749.26,749.54,748.43,748.82,9600.0,749.26,749.54,748.43,748.82,9600.0
2016-10-21 15:50:00,749.15,749.15,746.58,746.98,37314.0,749.15,749.15,746.58,746.98,37314.0
2016-10-24 09:30:00,747.84,753.62,747.84,752.58,6674.0,747.84,753.62,747.84,752.58,6674.0
2016-10-24 09:40:00,751.59,752.02,749.29,751.12,3868.0,751.59,752.02,749.29,751.12,3868.0
2016-10-24 09:50:00,749.83,749.84,748.87,749.84,1471.0,749.83,749.84,748.87,749.84,1471.0
2016-10-24 10:00:00,748.97,750.37,748.97,749.46,1937.0,748.97,750.37,748.97,749.46,1937.0
2016-10-24 10:10:00,748.9,748.92,748.23,748.33,1027.0,748.9,748.92,748.23,748.33,1027.0
2016-10-24 10:20:00,748.23,749.25,748.23,748.45,1300.0,748.23,749.25,748.23,748.45,1300.0
2016-10-24 10:30:00,748.38,750.3,748.38,749.67,1000.0,748.38,750.3,748.38,749.67,1000.0
2016-10-24 10:40:00,749.59,750.8,749.59,749.75,763.0,749.59,750.8,749.59,749.75,763.0
2016-10-24 10:50:00,749.86,750.73,749.59,749.63,1406.0,749.86,750.73,749.59,749.63,1406.0
2016-10-24 11:00:00,749.88,752.11,749.88,751.7,2700.0,749.88,752.11,749.88,751.7,2700.0
2016-10-24 11:10:00,751.75,752.0,750.77,751.62,3526.0,751.75,752.0,750.77,751.62,3526.0
2016-10-24 11:20:00,751.82,751.82,750.47,751.56,2553.0,751.82,751.82,750.47,751.56,2553.0
2016-10-24 11:30:00,750.49,751.64,750.49,751.47,1100.0,750.49,751.64,750.49,751.47,1100.0
2016-10-24 11:40:00,751.46,752.14,750.75,751.45,1200.0,751.46,752.14,750.75,751.45,1200.0
2016-10-24 11:50:00,750.94,751.88,750.77,751.58,800.0,750.94,751.88,750.77,751.58,800.0
2016-10-24 12:00:00,750.96,752.18,750.96,752.17,700.0,750.96,752.18,750.96,752.17,700.0
2016-10-24 12:10:00,751.87,752.34,751.06,751.07,700.0,751.87,752.34,751.06,751.07,700.0
2016-10-24 12:20:00,751.71,752.27,751.08,751.74,1200.0,751.71,752.27,751.08,751.74,1200.0
2016-10-24 12:30:00,751.15,752.3,751.15,751.71,1902.0,751.15,752.3,751.15,751.71,1902.0
2016-10-24 12:40:00,751.08,751.87,751.08,751.19,1500.0,751.08,751.87,751.08,751.19,1500.0
2016-10-24 12:50:00,751.96,751.96,751.18,751.2,600.0,751.96,751.96,751.18,751.2,600.0
2016-10-24 13:00:00,751.18,751.76,751.18,751.4,1632.0,751.18,751.76,751.18,751.4,1632.0
2016-10-24 13:10:00,751.21,753.0,751.21,752.97,3400.0,751.21,753.0,751.21,752.97,3400.0
2016-10-24 13:20:00,752.82,753.81,752.53,753.56,4773.0,752.82,753.81,752.53,753.56,4773.0
2016-10-24 13:30:00,753.64,753.64,752.5,753.24,3156.0,753.64,753.64,752.5,753.24,3156.0
2016-10-24 13:40:00,753.26,753.73,752.9,752.98,3500.0,753.26,753.73,752.9,752.98,3500.0
2016-10-24 13:50:00,753.07,753.29,751.9,752.9,3196.0,753.07,753.29,751.9,752.9,3196.0
2016-10-24 14:00:00,753.02,753.03,751.85,751.85,2469.0,753.02,753.03,751.85,751.85,2469.0
2016-10-24 14:10:00,752.06,752.12,750.71,750.71,1500.0,752.06,752.12,750.71,750.71,1500.0
2016-10-24 14:20:00,750.67,751.68,750.67,750.92,700.0,750.67,751.68,750.67,750.92,700.0
2016-10-24 14:30:00,751.63,751.63,750.87,750.87,1004.0,751.63,751.63,750.87,750.87,1004.0
2016-10-24 14:40:00,750.91,751.22,750.65,750.83,1300.0,750.91,751.22,750.65,750.83,1300.0
2016-10-24 14:50:00,750.84,750.84,750.39,750.48,2000.0,750.84,750.84,750.39,750.48,2000.0
2016-10-24 15:00:00,750.95,751.06,750.04,750.25,5960.0,750.95,751.06,750.04,750.25,5960.0
2016-10-24 15:10:00,750.25,750.77,750.04,750.63,4729.0,750.25,750.77,750.04,750.63,4729.0
2016-10-24 15:20:00,750.82,751.96,750.66,751.67,4098.0,750.82,751.96,750.66,751.67,4098.0
2016-10-24 15:30:00,751.69,752.43,751.69,752.23,6521.0,751.69,752.43,751.69,752.23,6521.0
2016-10-24 15:40:00,752.23,753.2,752.23,752.62,7601.0,752.23,753.2,752.23,752.62,7601.0
2016-10-24 15:50:00,752.48,752.9,752.06,752.52,8577.0,752.48,752.9,752.06,752.52,8577.0
2016-10-25 09:30:00,749.26,750.05,746.9,746.9,2531.0,749.26,750.05,746.9,746.9,2531.0
2016-10-25 09:40:00,747.44,750.58,747.44,748.79,4348.0,747.44,750.58,747.44,748.79,4348.0
2016-10-25 09:50:00,749.4,749.4,746.75,746.94,1500.0,749.4,749.4,746.75,746.94,1500.0
2016-10-25 10:00:00,747.06,747.11,746.41,746.49,1880.0,747.06,747.11,746.41,746.49,1880.0
2016-10-25 10:10:00,746.39,748.2,746.39,748.2,3597.0,746.39,748.2,746.39,748.2,3597.0
2016-10-25 10:20:00,748.33,748.51,746.04,748.26,5507.0,748.33,748.51,746.04,748.26,5507.0
2016-10-25 10:30:00,747.75,749.01,746.87,749.01,4180.0,747.75,749.01,746.87,749.01,4180.0
2016-10-25 10:40:00,748.05,749.0,747.67,748.74,4906.0,748.05,749.0,747.67,748.74,4906.0
2016-10-25 10:50:00,748.66,749.99,748.66,749.98,3559.0,748.66,749.99,748.66,749.98,3559.0
2016-10-25 11:00:00,749.84,750.43,749.42,750.41,3290.0,749.84,750.43,749.42,750.41,3290.0
2016-10-25 11:10:00,749.94,749.94,748.49,749.15,2900.0,749.94,749.94,748.49,749.15,2900.0
2016-10-25 11:20:00,748.91,749.36,748.91,749.26,800.0,748.91,749.36,748.91,749.26,800.0
2016-10-25 11:30:00,749.21,749.53,748.46,748.77,2303.0,749.21,749.53,748.46,748.77,2303.0
2016-10-25 11:40:00,747.85,748.41,747.45,747.47,2000.0,747.85,748.41,747.45,747.47,2000.0
2016-10-25 11:50:00,747.5,747.5,746.5,746.5,3400.0,747.5,747.5,746.5,746.5,3400.0
2016-10-25 12:00:00,746.93,747.5,745.93,747.5,2872.0,746.93,747.5,745.93,747.5,2872.0
2016-10-25 12:10:00,747.5,747.73,747.14,747.42,6000.0,747.5,747.73,747.14,747.42,6000.0
2016-10-25 12:20:00,747.15,747.27,746.07,746.3,3555.0,747.15,747.27,746.07,746.3,3555.0
2016-10-25 12:30:00,746.34,746.98,746.34,746.98,1315.0,746.34,746.98,746.34,746.98,1315.0
2016-10-25 12:40:00,747.04,747.56,746.99,747.0,4512.0,747.04,747.56,746.99,747.0,4512.0
2016-10-25 12:50:00,747.21,747.84,747.07,747.07,5400.0,747.21,747.84,747.07,747.07,5400.0
2016-10-25 13:00:00,747.52,748.3,747.05,747.48,6709.0,747.52,748.3,747.05,747.48,6709.0
2016-10-25 13:10:00,747.54,748.26,747.41,748.04,1700.0,747.54,748.26,747.41,748.04,1700.0
2016-10-25 13:20:00,747.92,748.59,747.76,748.21,3400.0,747.92,748.59,747.76,748.21,3400.0
2016-10-25 13:30:00,748.03,749.64,747.83,749.64,2300.0,748.03,749.64,747.83,749.64,2300.0
2016-10-25 13:40:00,749.21,749.62,749.15,749.53,2429.0,749.21,749.62,749.15,749.53,2429.0
2016-10-25 13:50:00,749.72,750.6,749.52,750.23,2880.0,749.72,750.6,749.52,750.23,2880.0
2016-10-25 14:00:00,750.34,751.49,750.34,751.16,2200.0,750.34,751.49,750.34,751.16,2200.0
2016-10-25 14:10:00,751.13,751.13,750.53,750.54,1500.0,751.13,751.13,750.53,750.54,1500.0
2016-10-25 14:20:00,750.55,751.88,750.25,751.56,3700.0,750.55,751.88,750.25,751.56,3700.0
2016-10-25 14:30:00,751.18,751.97,750.93,751.55,2180.0,751.18,751.97,750.93,751.55,2180.0
2016-10-25 14:40:00,751.6,751.91,750.89,750.89,1600.0,751.6,751.91,750.89,750.89,1600.0
2016-10-25 14:50:00,751.5,751.5,750.32,750.85,2900.0,751.5,751.5,750.32,750.85,2900.0
2016-10-25 15:00:00,750.88,751.26,750.34,750.56,2400.0,750.88,751.26,750.34,750.56,2400.0
2016-10-25 15:10:00,750.25,750.48,749.25,749.7,7917.0,750.25,750.48,749.25,749.7,7917.0
2016-10-25 15:20:00,749.2,750.69,749.2,750.69,7339.0,749.2,750.69,749.2,750.69,7339.0
2016-10-25 15:30:00,750.49,751.23,750.49,751.19,4731.0,750.49,751.23,750.49,751.19,4731.0
2016-10-25 15:40:00,751.21,751.3,750.31,750.55,11249.0,751.21,751.3,750.31,750.55,11249.0
2016-10-25 15:50:00,750.3,750.72,749.61,750.14,21056.0,750.3,750.72,749.61,750.14,21056.0
2016-10-26 09:30:00,750.25,751.34,747.22,750.09,2323.0,750.25,751.34,747.22,750.09,2323.0
2016-10-26 09:40:00,749.5,751.45,749.5,749.6,800.0,749.5,751.45,749.5,749.6,800.0
2016-10-26 09:50:00,750.78,750.78,748.09,749.24,3045.0,750.78,750.78,748.09,749.24,3045.0
2016-10-26 10:00:00,749.26,749.26,747.63,748.4,3000.0,749.26,749.26,747.63,748.4,3000.0
2016-10-26 10:10:00,748.6,749.03,747.38,749.03,5618.0,748.6,749.03,747.38,749.03,5618.0
2016-10-26 10:20:00,749.92,751.42,749.91,751.09,1500.0,749.92,751.42,749.91,751.09,1500.0
2016-10-26 10:30:00,751.3,752.7,751.29,752.7,2389.0,751.3,752.7,751.29,752.7,2389.0
2016-10-26 10:40:00,752.85,752.85,750.52,751.98,4400.0,752.85,752.85,750.52,751.98,4400.0
2016-10-26 10:50:00,752.57,752.85,750.33,752.71,8311.0,752.57,752.85,750.33,752.71,8311.0
2016-10-26 11:00:00,752.97,752.97,751.63,751.7,3516.0,752.97,752.97,751.63,751.7,3516.0
2016-10-26 11:10:00,752.43,752.97,751.75,751.85,3908.0,752.43,752.97,751.75,751.85,3908.0
2016-10-26 11:20:00,752.45,752.49,751.45,751.9,7883.0,752.45,752.49,751.45,751.9,7883.0
2016-10-26 11:30:00,751.99,752.04,751.43,751.87,2154.0,751.99,752.04,751.43,751.87,2154.0
2016-10-26 11:40:00,751.86,751.91,751.32,751.41,3078.0,751.86,751.91,751.32,751.41,3078.0
2016-10-26 11:50:00,751.43,751.68,751.2,751.2,1312.0,751.43,751.68,751.2,751.2,1312.0
2016-10-26 12:00:00,750.75,751.2,750.29,751.03,1860.0,750.75,751.2,750.29,751.03,1860.0
2016-10-26 12:10:00,751.05,751.96,750.95,750.95,4792.0,751.05,751.96,750.95,750.95,4792.0
2016-10-26 12:20:00,750.69,751.67,750.69,751.04,4358.0,750.69,751.67,750.69,751.04,4358.0
2016-10-26 12:30:00,751.37,751.71,750.44,751.35,4573.0,751.37,751.71,750.44,751.35,4573.0
2016-10-26 12:40:00,751.22,751.26,750.46,750.97,4296.0,751.22,751.26,750.46,750.97,4296.0
2016-10-26 12:50:00,750.95,751.27,750.74,750.74,1090.0,750.95,751.27,750.74,750.74,1090.0
2016-10-26 13:00:00,750.49,751.49,750.49,751.18,1100.0,750.49,751.49,750.49,751.18,1100.0
2016-10-26 13:10:00,751.14,751.63,750.81,751.07,3000.0,751.14,751.63,750.81,751.07,3000.0
2016-10-26 13:20:00,751.1,751.69,750.9,750.9,2540.0,751.1,751.69,750.9,750.9,2540.0
2016-10-26 13:30:00,751.08,751.24,750.89,750.89,500.0,751.08,751.24,750.89,750.89,500.0
2016-10-26 13:40:00,750.81,751.39,750.68,751.08,1500.0,750.81,751.39,750.68,751.08,1500.0
2016-10-26 13:50:00,750.63,750.63,749.8,750.31,1161.0,750.63,750.63,749.8,750.31,1161.0
2016-10-26 14:00:00,750.5,750.76,749.39,749.92,2075.0,750.5,750.76,749.39,749.92,2075.0
2016-10-26 14:10:00,749.65,750.33,749.55,749.91,2012.0,749.65,750.33,749.55,749.91,2012.0
2016-10-26 14:20:00,749.72,750.52,749.72,750.24,1200.0,749.72,750.52,749.72,750.24,1200.0
2016-10-26 14:30:00,750.58,750.76,750.11,750.67,1400.0,750.58,750.76,750.11,750.67,1400.0
2016-10-26 14:40:00,750.59,751.39,750.59,751.24,1000.0,750.59,751.39,750.59,751.24,1000.0
2016-10-26 14:50:00,750.7,751.36,750.6,751.17,1510.0,750.7,751.36,750.6,751.17,1510.0
2016-10-26 15:00:00,751.2,751.56,750.72,750.78,1348.0,751.2,751.56,750.72,750.78,1348.0
2016-10-26 15:10:00,750.59,751.68,750.58,751.32,2700.0,750.59,751.68,750.58,751.32,2700.0
2016-10-26 15:20:00,751.06,752.08,751.06,751.98,3900.0,751.06,752.08,751.06,751.98,3900.0
2016-10-26 15:30:00,751.74,753.0,751.74,753.0,6783.0,751.74,753.0,751.74,753.0,6783.0
2016-10-26 15:40:00,752.59,753.22,751.65,751.65,3428.0,752.59,753.22,751.65,751.65,3428.0
2016-10-26 15:50:00,751.67,751.86,750.6,751.22,8775.0,751.67,751.86,750.6,751.22,8775.0
2016-10-27 09:30:00,752.2,752.84,749.24,749.24,2018.0,752.2,752.84,749.24,749.24,2018.0
2016-10-27 09:40:00,747.57,748.8,746.07,747.3,2897.0,747.57,748.8,746.07,747.3,2897.0
2016-10-27 09:50:00,747.43,748.76,746.64,748.76,3503.0,747.43,748.76,746.64,748.76,3503.0
2016-10-27 10:00:00,747.54,748.13,745.11,745.33,7653.0,747.54,748.13,745.11,745.33,7653.0
2016-10-27 10:10:00,746.03,746.03,743.53,743.53,2300.0,746.03,746.03,743.53,743.53,2300.0
2016-10-27 10:20:00,743.53,744.0,740.21,740.33,13224.0,743.53,744.0,740.21,740.33,13224.0
2016-10-27 10:30:00,740.27,743.27,740.27,741.43,14395.0,740.27,743.27,740.27,741.43,14395.0
2016-10-27 10:40:00,742.05,743.18,741.9,742.51,3705.0,742.05,743.18,741.9,742.51,3705.0
2016-10-27 10:50:00,742.2,742.2,739.0,739.3,6240.0,742.2,742.2,739.0,739.3,6240.0
2016-10-27 11:00:00,739.77,741.52,738.42,741.52,5300.0,739.77,741.52,738.42,741.52,5300.0
2016-10-27 11:10:00,740.49,740.75,735.25,735.97,6263.0,740.49,740.75,735.25,735.97,6263.0
2016-10-27 11:20:00,736.13,737.0,735.25,735.66,12576.0,736.13,737.0,735.25,735.66,12576.0
2016-10-27 11:30:00,736.12,736.35,735.25,735.6,2800.0,736.12,736.35,735.25,735.6,2800.0
2016-10-27 11:40:00,735.87,736.22,735.3,735.8,3100.0,735.87,736.22,735.3,735.8,3100.0
2016-10-27 11:50:00,735.74,736.08,735.25,735.39,3528.0,735.74,736.08,735.25,735.39,3528.0
2016-10-27 12:00:00,735.43,735.43,733.23,733.23,7500.0,735.43,735.43,733.23,733.23,7500.0
2016-10-27 12:10:00,733.39,733.81,731.56,731.56,9729.0,733.39,733.81,731.56,731.56,9729.0
2016-10-27 12:20:00,731.78,732.0,730.7,730.71,4271.0,731.78,732.0,730.7,730.71,4271.0
2016-10-27 12:30:00,730.52,731.45,730.19,731.04,3800.0,730.52,731.45,730.19,731.04,3800.0
2016-10-27 12:40:00,730.93,730.98,730.21,730.98,4245.0,730.93,730.98,730.21,730.98,4245.0
2016-10-27 12:50:00,731.47,731.78,731.0,731.0,3700.0,731.47,731.78,731.0,731.0,3700.0
2016-10-27 13:00:00,731.36,731.85,730.88,730.92,7713.0,731.36,731.85,730.88,730.92,7713.0
2016-10-27 13:10:00,730.92,732.02,730.49,730.95,4000.0,730.92,732.02,730.49,730.95,4000.0
2016-10-27 13:20:00,731.01,732.22,730.95,731.85,5838.0,731.01,732.22,730.95,731.85,5838.0
2016-10-27 13:30:00,731.64,732.85,731.21,732.27,7205.0,731.64,732.85,731.21,732.27,7205.0
2016-10-27 13:40:00,732.42,732.46,732.13,732.13,900.0,732.42,732.46,732.13,732.13,900.0
2016-10-27 13:50:00,732.14,733.36,731.99,732.93,10439.0,732.14,733.36,731.99,732.93,10439.0
2016-10-27 14:00:00,733.13,733.18,731.75,731.75,3974.0,733.13,733.18,731.75,731.75,3974.0
2016-10-27 14:10:00,731.87,732.02,729.57,729.89,5731.0,731.87,732.02,729.57,729.89,5731.0
2016-10-27 14:20:00,729.9,729.9,728.31,728.41,5986.0,729.9,729.9,728.31,728.41,5986.0
2016-10-27 14:30:00,728.5,728.73,727.86,728.14,3882.0,728.5,728.73,727.86,728.14,3882.0
2016-10-27 14:40:00,728.14,728.45,726.46,726.55,8752.0,728.14,728.45,726.46,726.55,8752.0
2016-10-27 14:50:00,726.56,728.71,726.01,727.74,7124.0,726.56,728.71,726.01,727.74,7124.0
2016-10-27 15:00:00,727.74,728.44,727.39,727.98,7243.0,727.74,728.44,727.39,727.98,7243.0
2016-10-27 15:10:00,727.84,729.24,727.81,727.83,5122.0,727.84,729.24,727.81,727.83,5122.0
2016-10-27 15:20:00,727.33,727.5,726.59,727.03,12253.0,727.33,727.5,726.59,727.03,12253.0
2016-10-27 15:30:00,727.0,727.92,726.3,727.49,8613.0,727.0,727.92,726.3,727.49,8613.0
2016-10-27 15:40:00,727.29,727.29,725.49,726.62,8720.0,727.29,727.29,725.49,726.62,8720.0
2016-10-27 15:50:00,726.77,727.54,725.92,726.57,24031.0,726.77,727.54,725.92,726.57,24031.0
2016-10-28 09:30:00,727.26,734.01,725.0,734.01,1633.0,727.26,734.01,725.0,734.01,1633.0
2016-10-28 09:40:00,734.31,735.12,731.41,733.28,3101.0,734.31,735.12,731.41,733.28,3101.0
2016-10-28 09:50:00,734.89,734.89,732.15,732.51,3094.0,734.89,734.89,732.15,732.51,3094.0
2016-10-28 10:00:00,732.51,732.51,732.51,732.51,0.0,732.51,732.51,732.51,732.51,0.0
2016-10-28 10:10:00,732.73,732.8,730.0,730.92,3495.0,732.73,732.8,730.0,730.92,3495.0
2016-10-28 10:20:00,731.59,731.59,729.81,729.81,3836.0,731.59,731.59,729.81,729.81,3836.0
2016-10-28 10:30:00,730.28,731.28,730.28,731.28,1000.0,730.28,731.28,730.28,731.28,1000.0
2016-10-28 10:40:00,731.99,731.99,730.04,730.06,9060.0,731.99,731.99,730.04,730.06,9060.0
2016-10-28 10:50:00,728.97,731.11,728.97,731.11,7469.0,728.97,731.11,728.97,731.11,7469.0
2016-10-28 11:00:00,731.56,731.97,730.36,731.97,19505.0,731.56,731.97,730.36,731.97,19505.0
2016-10-28 11:10:00,731.42,732.59,731.42,732.3,9408.0,731.42,732.59,731.42,732.3,9408.0
2016-10-28 11:20:00,732.51,733.66,732.35,732.49,6500.0,732.51,733.66,732.35,732.49,6500.0
2016-10-28 11:30:00,733.01,733.8,732.6,733.46,5530.0,733.01,733.8,732.6,733.46,5530.0
2016-10-28 11:40:00,733.77,734.79,733.27,734.69,6001.0,733.77,734.79,733.27,734.69,6001.0
2016-10-28 11:50:00,734.73,735.95,734.73,735.1,9122.0,734.73,735.95,734.73,735.1,9122.0
2016-10-28 12:00:00,735.1,735.56,734.3,734.7,15987.0,735.1,735.56,734.3,734.7,15987.0
2016-10-28 12:10:00,735.14,735.14,734.27,734.35,14909.0,735.14,735.14,734.27,734.35,14909.0
2016-10-28 12:20:00,734.32,734.32,733.49,733.74,2029.0,734.32,734.32,733.49,733.74,2029.0
2016-10-28 12:30:00,733.4,734.09,733.4,733.44,3220.0,733.4,734.09,733.4,733.44,3220.0
2016-10-28 12:40:00,733.86,733.86,733.46,733.73,908.0,733.86,733.86,733.46,733.73,908.0
2016-10-28 12:50:00,733.49,734.0,733.26,733.26,3314.0,733.49,734.0,733.26,733.26,3314.0
2016-10-28 13:00:00,733.71,733.94,730.72,731.59,4280.0,733.71,733.94,730.72,731.59,4280.0
2016-10-28 13:10:00,729.25,732.19,729.25,731.62,3600.0,729.25,732.19,729.25,731.62,3600.0
2016-10-28 13:20:00,730.84,731.39,730.41,730.6,9930.0,730.84,731.39,730.41,730.6,9930.0
2016-10-28 13:30:00,730.33,730.33,726.93,727.35,2000.0,730.33,730.33,726.93,727.35,2000.0
2016-10-28 13:40:00,727.68,729.06,727.44,727.45,4219.0,727.68,729.06,727.44,727.45,4219.0
2016-10-28 13:50:00,727.51,729.91,727.51,729.89,3381.0,727.51,729.91,727.51,729.89,3381.0
2016-10-28 14:00:00,729.25,732.0,729.25,732.0,4551.0,729.25,732.0,729.25,732.0,4551.0
2016-10-28 14:10:00,732.03,733.03,731.45,731.93,10911.0,732.03,733.03,731.45,731.93,10911.0
2016-10-28 14:20:00,730.96,732.33,730.45,731.25,4301.0,730.96,732.33,730.45,731.25,4301.0
2016-10-28 14:30:00,731.17,733.11,731.03,731.68,7002.0,731.17,733.11,731.03,731.68,7002.0
2016-10-28 14:40:00,731.39,732.22,730.56,732.11,6571.0,731.39,732.22,730.56,732.11,6571.0
2016-10-28 14:50:00,732.87,734.23,731.91,734.23,5676.0,732.87,734.23,731.91,734.23,5676.0
2016-10-28 15:00:00,733.51,734.27,732.87,733.13,7878.0,733.51,734.27,732.87,733.13,7878.0
2016-10-28 15:10:00,733.64,734.87,733.26,734.87,9614.0,733.64,734.87,733.26,734.87,9614.0
2016-10-28 15:20:00,734.71,736.1,734.47,736.06,10101.0,734.71,736.1,734.47,736.06,10101.0
2016-10-28 15:30:00,735.61,737.75,735.51,736.94,15997.0,735.61,737.75,735.51,736.94,15997.0
2016-10-28 15:40:00,736.94,737.53,736.62,736.75,7000.0,736.94,737.53,736.62,736.75,7000.0
2016-10-28 15:50:00,736.71,736.86,733.88,735.25,30028.0,736.71,736.86,733.88,735.25,30028.0
2016-10-31 09:30:00,736.86,736.86,735.03,735.03,1665.0,736.86,736.86,735.03,735.03,1665.0
2016-10-31 09:40:00,735.09,735.49,735.09,735.49,200.0,735.09,735.49,735.09,735.49,200.0
2016-10-31 09:50:00,733.97,734.31,732.34,732.34,6462.0,733.97,734.31,732.34,732.34,6462.0
2016-10-31 10:00:00,732.28,734.22,732.28,734.22,3621.0,732.28,734.22,732.28,734.22,3621.0
2016-10-31 10:10:00,733.59,733.8,733.06,733.06,1913.0,733.59,733.8,733.06,733.06,1913.0
2016-10-31 10:20:00,732.89,732.89,732.47,732.47,300.0,732.89,732.89,732.47,732.47,300.0
2016-10-31 10:30:00,733.06,733.46,732.77,733.19,5769.0,733.06,733.46,732.77,733.19,5769.0
2016-10-31 10:40:00,733.43,736.15,733.43,736.15,3199.0,733.43,736.15,733.43,736.15,3199.0
2016-10-31 10:50:00,735.79,736.49,735.07,735.07,2900.0,735.79,736.49,735.07,735.07,2900.0
2016-10-31 11:00:00,735.25,735.65,734.85,734.85,300.0,735.25,735.65,734.85,734.85,300.0
2016-10-31 11:10:00,735.0,736.02,735.0,735.74,3191.0,735.0,736.02,735.0,735.74,3191.0
2016-10-31 11:20:00,735.54,736.67,735.54,736.67,1500.0,735.54,736.67,735.54,736.67,1500.0
2016-10-31 11:30:00,736.03,736.03,736.03,736.03,100.0,736.03,736.03,736.03,736.03,100.0
2016-10-31 11:40:00,735.95,737.03,735.95,736.69,1300.0,735.95,737.03,735.95,736.69,1300.0
2016-10-31 11:50:00,736.94,738.21,736.85,738.13,1600.0,736.94,738.21,736.85,738.13,1600.0
2016-10-31 12:00:00,738.28,738.35,737.23,737.24,3859.0,738.28,738.35,737.23,737.24,3859.0
2016-10-31 12:10:00,737.62,737.62,736.7,737.12,800.0,737.62,737.62,736.7,737.12,800.0
2016-10-31 12:20:00,737.03,737.27,736.76,737.05,600.0,737.03,737.27,736.76,737.05,600.0
2016-10-31 12:30:00,736.98,738.62,736.91,737.98,7303.0,736.98,738.62,736.91,737.98,7303.0
2016-10-31 12:40:00,738.34,738.65,738.13,738.18,1364.0,738.34,738.65,738.13,738.18,1364.0
2016-10-31 12:50:00,738.16,738.68,738.16,738.68,1348.0,738.16,738.68,738.16,738.68,1348.0
2016-10-31 13:00:00,738.82,738.82,738.24,738.24,1800.0,738.82,738.82,738.24,738.24,1800.0
2016-10-31 13:10:00,738.25,738.25,737.85,737.85,1500.0,738.25,738.25,737.85,737.85,1500.0
2016-10-31 13:20:00,738.0,738.16,737.83,738.0,4200.0,738.0,738.16,737.83,738.0,4200.0
2016-10-31 13:30:00,738.0,738.54,738.0,738.13,2600.0,738.0,738.54,738.0,738.13,2600.0
2016-10-31 13:40:00,738.31,738.52,737.14,737.23,10349.0,738.31,738.52,737.14,737.23,10349.0
2016-10-31 13:50:00,737.36,737.36,737.13,737.19,800.0,737.36,737.36,737.13,737.19,800.0
2016-10-31 14:00:00,736.94,737.78,736.94,737.32,2100.0,736.94,737.78,736.94,737.32,2100.0
2016-10-31 14:10:00,737.15,737.47,737.01,737.2,800.0,737.15,737.47,737.01,737.2,800.0
2016-10-31 14:20:00,736.92,737.41,735.63,735.63,1352.0,736.92,737.41,735.63,735.63,1352.0
2016-10-31 14:30:00,736.06,736.95,736.06,736.95,900.0,736.06,736.95,736.06,736.95,900.0
2016-10-31 14:40:00,736.79,736.79,735.49,736.39,4031.0,736.79,736.79,735.49,736.39,4031.0
2016-10-31 14:50:00,736.4,736.61,736.0,736.0,2400.0,736.4,736.61,736.0,736.0,2400.0
2016-10-31 15:00:00,736.0,736.87,735.95,736.22,3183.0,736.0,736.87,735.95,736.22,3183.0
2016-10-31 15:10:00,736.16,737.91,736.16,736.65,6635.0,736.16,737.91,736.16,736.65,6635.0
2016-10-31 15:20:00,736.61,737.79,736.58,737.78,1100.0,736.61,737.79,736.58,737.78,1100.0
2016-10-31 15:30:00,737.59,739.19,737.56,738.61,14933.0,737.59,739.19,737.56,738.61,14933.0
2016-10-31 15:40:00,738.32,742.07,737.78,742.0,15798.0,738.32,742.07,737.78,742.0,15798.0
2016-10-31 15:50:00,741.46,742.51,740.64,742.16,43204.0,741.46,742.51,740.64,742.16,43204.0
2016-11-01 09:30:00,742.61,743.56,740.01,742.26,1990.0,742.61,743.56,740.01,742.26,1990.0
2016-11-01 09:40:00,740.02,740.02,736.93,739.24,600.0,740.02,740.02,736.93,739.24,600.0
2016-11-01 09:50:00,739.97,742.06,739.9,741.36,4000.0,739.97,742.06,739.9,741.36,4000.0
2016-11-01 10:00:00,740.69,742.61,739.57,742.33,3551.0,740.69,742.61,739.57,742.33,3551.0
2016-11-01 10:10:00,741.36,742.31,740.55,741.83,2925.0,741.36,742.31,740.55,741.83,2925.0
2016-11-01 10:20:00,741.8,742.47,739.91,741.03,3592.0,741.8,742.47,739.91,741.03,3592.0
2016-11-01 10:30:00,741.04,742.24,741.04,741.66,1400.0,741.04,742.24,741.04,741.66,1400.0
2016-11-01 10:40:00,740.76,741.58,740.57,741.58,2335.0,740.76,741.58,740.57,741.58,2335.0
2016-11-01 10:50:00,741.51,742.11,740.67,741.32,4189.0,741.51,742.11,740.67,741.32,4189.0
2016-11-01 11:00:00,741.67,743.15,740.21,740.74,3747.0,741.67,743.15,740.21,740.74,3747.0
2016-11-01 11:10:00,741.23,741.54,740.38,741.18,2198.0,741.23,741.54,740.38,741.18,2198.0
2016-11-01 11:20:00,740.35,741.88,740.25,740.56,3401.0,740.35,741.88,740.25,740.56,3401.0
2016-11-01 11:30:00,740.43,741.08,740.38,741.08,1200.0,740.43,741.08,740.38,741.08,1200.0
2016-11-01 11:40:00,741.29,742.0,740.99,741.7,2048.0,741.29,742.0,740.99,741.7,2048.0
2016-11-01 11:50:00,741.25,741.68,740.79,741.15,3298.0,741.25,741.68,740.79,741.15,3298.0
2016-11-01 12:00:00,741.1,741.33,740.88,740.88,2500.0,741.1,741.33,740.88,740.88,2500.0
2016-11-01 12:10:00,739.95,739.95,738.85,739.51,500.0,739.95,739.95,738.85,739.51,500.0
2016-11-01 12:20:00,738.96,739.51,738.22,739.02,1648.0,738.96,739.51,738.22,739.02,1648.0
2016-11-01 12:30:00,738.57,739.74,738.56,739.56,1900.0,738.57,739.74,738.56,739.56,1900.0
2016-11-01 12:40:00,739.47,739.88,739.01,739.28,800.0,739.47,739.88,739.01,739.28,800.0
2016-11-01 12:50:00,738.46,738.98,738.35,738.35,1000.0,738.46,738.98,738.35,738.35,1000.0
2016-11-01 13:00:00,738.33,738.6,736.94,737.08,3327.0,738.33,738.6,736.94,737.08,3327.0
2016-11-01 13:10:00,737.16,737.19,736.07,736.07,1400.0,737.16,737.19,736.07,736.07,1400.0
2016-11-01 13:20:00,736.47,737.41,736.13,737.41,1600.0,736.47,737.41,736.13,737.41,1600.0
2016-11-01 13:30:00,737.7,737.7,736.48,736.64,500.0,737.7,737.7,736.48,736.64,500.0
2016-11-01 13:40:00,736.0,736.62,734.27,734.27,1700.0,736.0,736.62,734.27,734.27,1700.0
2016-11-01 13:50:00,734.67,735.83,734.63,735.34,1627.0,734.67,735.83,734.63,735.34,1627.0
2016-11-01 14:00:00,734.74,734.76,733.99,733.99,600.0,734.74,734.76,733.99,733.99,600.0
2016-11-01 14:10:00,733.98,734.81,731.64,731.64,1530.0,733.98,734.81,731.64,731.64,1530.0
2016-11-01 14:20:00,731.6,734.26,731.6,734.26,1602.0,731.6,734.26,731.6,734.26,1602.0
2016-11-01 14:30:00,734.4,735.81,733.84,734.69,1200.0,734.4,735.81,733.84,734.69,1200.0
2016-11-01 14:40:00,734.18,734.51,733.6,733.6,2715.0,734.18,734.51,733.6,733.6,2715.0
2016-11-01 14:50:00,734.12,734.61,733.75,734.11,2600.0,734.12,734.61,733.75,734.11,2600.0
2016-11-01 15:00:00,733.79,734.79,733.79,734.44,1700.0,733.79,734.79,733.79,734.44,1700.0
2016-11-01 15:10:00,733.75,734.31,733.38,734.11,3104.0,733.75,734.31,733.38,734.11,3104.0
2016-11-01 15:20:00,733.94,734.55,733.75,734.55,3195.0,733.94,734.55,733.75,734.55,3195.0
2016-11-01 15:30:00,734.31,735.0,733.85,735.0,6217.0,734.31,735.0,733.85,735.0,6217.0
2016-11-01 15:40:00,734.92,735.42,734.02,734.3,12556.0,734.92,735.42,734.02,734.3,12556.0
2016-11-01 15:50:00,734.51,734.85,733.19,734.45,24042.0,734.51,734.85,733.19,734.45,24042.0
2016-11-02 09:30:00,730.43,732.88,730.1,731.0,2074.0,730.43,732.88,730.1,731.0,2074.0
2016-11-02 09:40:00,730.91,732.57,730.91,732.57,1200.0,730.91,732.57,730.91,732.57,1200.0
2016-11-02 09:50:00,732.31,732.31,730.1,730.14,1200.0,732.31,732.31,730.1,730.14,1200.0
2016-11-02 10:00:00,730.98,736.27,730.98,735.42,2900.0,730.98,736.27,730.98,735.42,2900.0
2016-11-02 10:10:00,735.39,735.58,735.21,735.58,542.0,735.39,735.58,735.21,735.58,542.0
2016-11-02 10:20:00,735.9,736.48,735.89,736.08,2200.0,735.9,736.48,735.89,736.08,2200.0
2016-11-02 10:30:00,736.54,738.83,736.54,738.75,1800.0,736.54,738.83,736.54,738.75,1800.0
2016-11-02 10:40:00,739.11,739.84,738.73,739.84,1445.0,739.11,739.84,738.73,739.84,1445.0
2016-11-02 10:50:00,739.92,740.32,738.8,740.32,7738.0,739.92,740.32,738.8,740.32,7738.0
2016-11-02 11:00:00,741.44,741.84,740.57,741.13,3314.0,741.44,741.84,740.57,741.13,3314.0
2016-11-02 11:10:00,741.99,741.99,741.37,741.96,800.0,741.99,741.99,741.37,741.96,800.0
2016-11-02 11:20:00,741.92,742.75,738.75,739.15,3545.0,741.92,742.75,738.75,739.15,3545.0
2016-11-02 11:30:00,739.77,740.38,737.38,739.36,4867.0,739.77,740.38,737.38,739.36,4867.0
2016-11-02 11:40:00,739.2,740.33,738.96,739.34,3830.0,739.2,740.33,738.96,739.34,3830.0
2016-11-02 11:50:00,739.01,739.24,738.75,738.75,1400.0,739.01,739.24,738.75,738.75,1400.0
2016-11-02 12:00:00,737.75,739.81,736.87,739.81,2512.0,737.75,739.81,736.87,739.81,2512.0
2016-11-02 12:10:00,739.7,740.8,738.5,738.5,2267.0,739.7,740.8,738.5,738.5,2267.0
2016-11-02 12:20:00,738.51,740.44,738.51,740.44,1966.0,738.51,740.44,738.51,740.44,1966.0
2016-11-02 12:30:00,738.89,738.89,738.89,738.89,100.0,738.89,738.89,738.89,738.89,100.0
2016-11-02 12:40:00,738.44,738.44,737.8,737.81,600.0,738.44,738.44,737.8,737.81,600.0
2016-11-02 12:50:00,738.35,739.12,738.02,738.69,800.0,738.35,739.12,738.02,738.69,800.0
2016-11-02 13:00:00,738.11,738.63,735.96,735.96,800.0,738.11,738.63,735.96,735.96,800.0
2016-11-02 13:10:00,735.88,736.35,734.45,735.39,700.0,735.88,736.35,734.45,735.39,700.0
2016-11-02 13:20:00,735.92,738.04,734.55,738.04,2400.0,735.92,738.04,734.55,738.04,2400.0
2016-11-02 13:30:00,737.2,739.34,736.78,739.29,1550.0,737.2,739.34,736.78,739.29,1550.0
2016-11-02 13:40:00,737.65,738.64,737.65,738.64,1100.0,737.65,738.64,737.65,738.64,1100.0
2016-11-02 13:50:00,739.08,741.5,739.08,741.5,1500.0,739.08,741.5,739.08,741.5,1500.0
2016-11-02 14:00:00,741.65,741.69,738.46,738.46,3171.0,741.65,741.69,738.46,738.46,3171.0
2016-11-02 14:10:00,739.38,740.65,738.39,740.49,4700.0,739.38,740.65,738.39,740.49,4700.0
2016-11-02 14:20:00,740.56,741.57,740.38,740.91,1880.0,740.56,741.57,740.38,740.91,1880.0
2016-11-02 14:30:00,740.85,740.99,739.75,740.53,2000.0,740.85,740.99,739.75,740.53,2000.0
2016-11-02 14:40:00,740.54,740.54,738.33,738.33,966.0,740.54,740.54,738.33,738.33,966.0
2016-11-02 14:50:00,737.1,737.94,737.1,737.69,913.0,737.1,737.94,737.1,737.69,913.0
2016-11-02 15:00:00,738.65,739.19,738.28,738.62,400.0,738.65,739.19,738.28,738.62,400.0
2016-11-02 15:10:00,740.02,740.07,738.52,738.93,2200.0,740.02,740.07,738.52,738.93,2200.0
2016-11-02 15:20:00,739.11,740.21,738.69,740.21,1480.0,739.11,740.21,738.69,740.21,1480.0
2016-11-02 15:30:00,739.15,739.58,738.46,738.46,3900.0,739.15,739.58,738.46,738.46,3900.0
2016-11-02 15:40:00,738.34,739.14,737.69,739.04,4520.0,738.34,739.14,737.69,739.04,4520.0
2016-11-02 15:50:00,738.77,738.78,736.79,738.16,8877.0,738.77,738.78,736.79,738.16,8877.0
2016-11-03 09:30:00,740.62,740.62,739.49,739.49,874.0,740.62,740.62,739.49,739.49,874.0
2016-11-03 09:40:00,740.59,742.14,740.41,740.74,2219.0,740.59,742.14,740.41,740.74,2219.0
2016-11-03 09:50:00,740.74,740.74,738.27,738.78,800.0,740.74,740.74,738.27,738.78,800.0
2016-11-03 10:00:00,738.75,741.01,738.75,740.09,1600.0,738.75,741.01,738.75,740.09,1600.0
2016-11-03 10:10:00,741.19,741.19,738.37,738.43,2600.0,741.19,741.19,738.37,738.43,2600.0
2016-11-03 10:20:00,739.0,740.88,738.86,740.88,8902.0,739.0,740.88,738.86,740.88,8902.0
2016-11-03 10:30:00,739.93,741.62,739.41,740.67,3000.0,739.93,741.62,739.41,740.67,3000.0
2016-11-03 10:40:00,740.62,741.19,739.54,740.5,6614.0,740.62,741.19,739.54,740.5,6614.0
2016-11-03 10:50:00,740.74,741.21,738.28,739.27,6500.0,740.74,741.21,738.28,739.27,6500.0
2016-11-03 11:00:00,739.92,739.92,738.36,739.65,7100.0,739.92,739.92,738.36,739.65,7100.0
2016-11-03 11:10:00,739.63,740.73,738.39,740.4,2330.0,739.63,740.73,738.39,740.4,2330.0
2016-11-03 11:20:00,740.73,741.34,739.79,740.64,2219.0,740.73,741.34,739.79,740.64,2219.0
2016-11-03 11:30:00,740.14,741.37,739.58,739.88,3478.0,740.14,741.37,739.58,739.88,3478.0
2016-11-03 11:40:00,739.3,740.45,738.97,740.45,5730.0,739.3,740.45,738.97,740.45,5730.0
2016-11-03 11:50:00,740.61,741.53,740.23,741.43,6760.0,740.61,741.53,740.23,741.43,6760.0
2016-11-03 12:00:00,741.95,742.86,741.36,742.21,4900.0,741.95,742.86,741.36,742.21,4900.0
2016-11-03 12:10:00,742.34,743.3,742.33,743.24,4900.0,742.34,743.3,742.33,743.24,4900.0
2016-11-03 12:20:00,742.37,744.62,742.37,744.62,3550.0,742.37,744.62,742.37,744.62,3550.0
2016-11-03 12:30:00,744.67,744.87,744.1,744.14,3519.0,744.67,744.87,744.1,744.14,3519.0
2016-11-03 12:40:00,744.44,745.01,742.1,742.92,9600.0,744.44,745.01,742.1,742.92,9600.0
2016-11-03 12:50:00,743.45,744.17,743.12,744.0,2220.0,743.45,744.17,743.12,744.0,2220.0
2016-11-03 13:00:00,743.4,743.78,743.2,743.22,1586.0,743.4,743.78,743.2,743.22,1586.0
2016-11-03 13:10:00,743.47,743.99,742.58,742.6,3145.0,743.47,743.99,742.58,742.6,3145.0
2016-11-03 13:20:00,742.3,743.67,742.1,743.67,1300.0,742.3,743.67,742.1,743.67,1300.0
2016-11-03 13:30:00,743.92,743.92,742.21,742.22,1211.0,743.92,743.92,742.21,742.22,1211.0
2016-11-03 13:40:00,741.81,741.93,741.32,741.5,1100.0,741.81,741.93,741.32,741.5,1100.0
2016-11-03 13:50:00,741.59,742.15,739.15,739.98,4113.0,741.59,742.15,739.15,739.98,4113.0
2016-11-03 14:00:00,739.19,741.6,739.18,741.6,3751.0,739.19,741.6,739.18,741.6,3751.0
2016-11-03 14:10:00,741.43,742.44,741.08,742.03,7400.0,741.43,742.44,741.08,742.03,7400.0
2016-11-03 14:20:00,741.86,743.27,741.86,742.67,3612.0,741.86,743.27,741.86,742.67,3612.0
2016-11-03 14:30:00,741.89,742.41,740.92,741.02,1800.0,741.89,742.41,740.92,741.02,1800.0
2016-11-03 14:40:00,740.9,741.17,740.13,740.95,1601.0,740.9,741.17,740.13,740.95,1601.0
2016-11-03 14:50:00,740.02,740.85,740.02,740.85,1600.0,740.02,740.85,740.02,740.85,1600.0
2016-11-03 15:00:00,740.58,741.36,740.49,740.97,3400.0,740.58,741.36,740.49,740.97,3400.0
2016-11-03 15:10:00,740.51,742.39,740.51,740.57,4306.0,740.51,742.39,740.51,740.57,4306.0
2016-11-03 15:20:00,740.43,741.09,739.15,739.25,5195.0,740.43,741.09,739.15,739.25,5195.0
2016-11-03 15:30:00,738.96,739.31,737.59,737.96,7076.0,738.96,739.31,737.59,737.96,7076.0
2016-11-03 15:40:00,737.76,738.96,737.76,738.29,6201.0,737.76,738.96,737.76,738.29,6201.0
2016-11-03 15:50:00,738.46,739.55,738.07,739.16,17620.0,738.46,739.55,738.07,739.16,17620.0
2016-11-04 09:30:00,742.3,743.35,739.5,741.63,2772.0,742.3,743.35,739.5,741.63,2772.0
2016-11-04 09:40:00,740.27,743.32,740.27,743.32,1900.0,740.27,743.32,740.27,743.32,1900.0
2016-11-04 09:50:00,743.32,744.09,739.6,740.65,6705.0,743.32,744.09,739.6,740.65,6705.0
2016-11-04 10:00:00,740.83,742.07,738.42,738.43,8005.0,740.83,742.07,738.42,738.43,8005.0
2016-11-04 10:10:00,738.9,739.44,737.16,738.77,4672.0,738.9,739.44,737.16,738.77,4672.0
2016-11-04 10:20:00,739.22,739.22,737.39,737.67,5205.0,739.22,739.22,737.39,737.67,5205.0
2016-11-04 10:30:00,737.71,737.71,736.64,737.01,2196.0,737.71,737.71,736.64,737.01,2196.0
2016-11-04 10:40:00,737.3,737.86,737.04,737.04,4865.0,737.3,737.86,737.04,737.04,4865.0
2016-11-04 10:50:00,736.88,737.94,736.29,737.11,3100.0,736.88,737.94,736.29,737.11,3100.0
2016-11-04 11:00:00,736.61,737.67,735.29,735.96,12279.0,736.61,737.67,735.29,735.96,12279.0
2016-11-04 11:10:00,736.26,736.26,734.78,735.69,13352.0,736.26,736.26,734.78,735.69,13352.0
2016-11-04 11:20:00,735.63,735.65,733.49,734.33,8024.0,735.63,735.65,733.49,734.33,8024.0
2016-11-04 11:30:00,734.25,734.63,732.86,733.78,13898.0,734.25,734.63,732.86,733.78,13898.0
2016-11-04 11:40:00,733.53,734.22,732.88,733.24,10675.0,733.53,734.22,732.88,733.24,10675.0
2016-11-04 11:50:00,733.0,733.65,732.13,733.44,12204.0,733.0,733.65,732.13,733.44,12204.0
2016-11-04 12:00:00,733.87,735.77,733.87,735.39,10380.0,733.87,735.77,733.87,735.39,10380.0
2016-11-04 12:10:00,735.61,737.05,735.42,737.05,5446.0,735.61,737.05,735.42,737.05,5446.0
2016-11-04 12:20:00,736.6,737.43,736.03,736.97,2622.0,736.6,737.43,736.03,736.97,2622.0
2016-11-04 12:30:00,737.86,738.17,736.18,736.18,1600.0,737.86,738.17,736.18,736.18,1600.0
2016-11-04 12:40:00,736.19,736.76,735.27,735.27,1500.0,736.19,736.76,735.27,735.27,1500.0
2016-11-04 12:50:00,736.02,736.02,734.66,735.13,2146.0,736.02,736.02,734.66,735.13,2146.0
2016-11-04 13:00:00,734.89,737.48,734.88,737.48,9812.0,734.89,737.48,734.88,737.48,9812.0
2016-11-04 13:10:00,737.33,737.92,736.74,737.7,8112.0,737.33,737.92,736.74,737.7,8112.0
2016-11-04 13:20:00,737.07,738.05,736.63,737.48,19222.0,737.07,738.05,736.63,737.48,19222.0
2016-11-04 13:30:00,737.47,737.69,737.04,737.13,5700.0,737.47,737.69,737.04,737.13,5700.0
2016-11-04 13:40:00,736.69,736.69,734.27,734.56,10155.0,736.69,736.69,734.27,734.56,10155.0
2016-11-04 13:50:00,734.69,735.57,734.69,735.01,10303.0,734.69,735.57,734.69,735.01,10303.0
2016-11-04 14:00:00,734.84,736.87,734.75,736.08,5000.0,734.84,736.87,734.75,736.08,5000.0
2016-11-04 14:10:00,736.84,738.14,736.58,736.58,3300.0,736.84,738.14,736.58,736.58,3300.0
2016-11-04 14:20:00,736.68,736.89,735.68,735.89,2700.0,736.68,736.89,735.68,735.89,2700.0
2016-11-04 14:30:00,735.68,735.68,733.56,734.17,3110.0,735.68,735.68,733.56,734.17,3110.0
2016-11-04 14:40:00,734.31,734.32,732.01,732.01,2465.0,734.31,734.32,732.01,732.01,2465.0
2016-11-04 14:50:00,732.11,733.15,732.1,732.57,5600.0,732.11,733.15,732.1,732.57,5600.0
2016-11-04 15:00:00,732.62,732.99,731.73,732.61,5396.0,732.62,732.99,731.73,732.61,5396.0
2016-11-04 15:10:00,731.86,732.94,731.34,731.81,2800.0,731.86,732.94,731.34,731.81,2800.0
2016-11-04 15:20:00,731.61,732.24,731.28,732.04,4200.0,731.61,732.24,731.28,732.04,4200.0
2016-11-04 15:30:00,732.12,732.12,730.99,730.99,2436.0,732.12,732.12,730.99,730.99,2436.0
2016-11-04 15:40:00,730.62,730.94,729.0,729.74,7077.0,730.62,730.94,729.0,729.74,7077.0
2016-11-04 15:50:00,729.7,732.62,729.34,731.65,18687.0,729.7,732.62,729.34,731.65,18687.0
2016-11-07 09:30:00,735.81,736.83,733.99,735.99,6094.0,735.81,736.83,733.99,735.99,6094.0
2016-11-07 09:40:00,737.37,737.37,735.71,736.29,2300.0,737.37,737.37,735.71,736.29,2300.0
2016-11-07 09:50:00,735.67,736.55,734.42,735.64,4484.0,735.67,736.55,734.42,735.64,4484.0
2016-11-07 10:00:00,735.98,737.22,735.98,737.22,2295.0,735.98,737.22,735.98,737.22,2295.0
2016-11-07 10:10:00,737.17,737.66,736.41,736.41,6350.0,737.17,737.66,736.41,736.41,6350.0
2016-11-07 10:20:00,736.82,736.82,735.84,736.49,3050.0,736.82,736.82,735.84,736.49,3050.0
2016-11-07 10:30:00,736.65,738.8,736.53,738.75,12091.0,736.65,738.8,736.53,738.75,12091.0
2016-11-07 10:40:00,738.82,739.55,738.06,738.16,4798.0,738.82,739.55,738.06,738.16,4798.0
2016-11-07 10:50:00,738.03,738.87,737.02,737.89,9132.0,738.03,738.87,737.02,737.89,9132.0
2016-11-07 11:00:00,737.96,738.46,737.89,738.0,3437.0,737.96,738.46,737.89,738.0,3437.0
2016-11-07 11:10:00,738.0,738.15,737.79,737.93,1600.0,738.0,738.15,737.79,737.93,1600.0
2016-11-07 11:20:00,737.8,737.8,736.45,736.5,1528.0,737.8,737.8,736.45,736.5,1528.0
2016-11-07 11:30:00,736.5,737.35,736.46,736.93,3313.0,736.5,737.35,736.46,736.93,3313.0
2016-11-07 11:40:00,736.99,738.14,736.8,738.06,5249.0,736.99,738.14,736.8,738.06,5249.0
2016-11-07 11:50:00,737.84,738.0,737.17,737.79,4000.0,737.84,738.0,737.17,737.79,4000.0
2016-11-07 12:00:00,737.76,738.34,737.28,737.28,3890.0,737.76,738.34,737.28,737.28,3890.0
2016-11-07 12:10:00,737.37,737.66,737.2,737.4,2700.0,737.37,737.66,737.2,737.4,2700.0
2016-11-07 12:20:00,736.99,737.54,736.85,736.86,2300.0,736.99,737.54,736.85,736.86,2300.0
2016-11-07 12:30:00,736.5,737.12,736.35,736.35,3725.0,736.5,737.12,736.35,736.35,3725.0
2016-11-07 12:40:00,736.12,737.06,736.12,737.06,1958.0,736.12,737.06,736.12,737.06,1958.0
2016-11-07 12:50:00,737.0,737.0,736.54,736.77,5000.0,737.0,737.0,736.54,736.77,5000.0
2016-11-07 13:00:00,736.48,737.11,736.48,737.11,1800.0,736.48,737.11,736.48,737.11,1800.0
2016-11-07 13:10:00,736.85,736.85,736.08,736.08,600.0,736.85,736.85,736.08,736.08,600.0
2016-11-07 13:20:00,736.1,736.7,735.89,736.03,1500.0,736.1,736.7,735.89,736.03,1500.0
2016-11-07 13:30:00,735.86,737.03,735.86,736.64,2923.0,735.86,737.03,735.86,736.64,2923.0
2016-11-07 13:40:00,736.37,736.37,736.0,736.32,400.0,736.37,736.37,736.0,736.32,400.0
2016-11-07 13:50:00,736.31,736.67,735.72,735.83,2455.0,736.31,736.67,735.72,735.83,2455.0
2016-11-07 14:00:00,735.96,736.43,735.48,735.86,4300.0,735.96,736.43,735.48,735.86,4300.0
2016-11-07 14:10:00,735.8,735.9,735.09,735.26,1300.0,735.8,735.9,735.09,735.26,1300.0
2016-11-07 14:20:00,735.12,735.12,733.72,733.82,1600.0,735.12,735.12,733.72,733.82,1600.0
2016-11-07 14:30:00,733.31,733.53,732.88,733.11,3372.0,733.31,733.53,732.88,733.11,3372.0
2016-11-07 14:40:00,733.12,733.6,732.68,733.02,4000.0,733.12,733.6,732.68,733.02,4000.0
2016-11-07 14:50:00,732.44,733.36,732.43,733.03,7400.0,732.44,733.36,732.43,733.03,7400.0
2016-11-07 15:00:00,733.53,733.57,732.14,732.14,2827.0,733.53,733.57,732.14,732.14,2827.0
2016-11-07 15:10:00,732.14,732.3,730.77,731.83,17469.0,732.14,732.3,730.77,731.83,17469.0
2016-11-07 15:20:00,731.83,733.79,731.83,732.29,11800.0,731.83,733.79,731.83,732.29,11800.0
2016-11-07 15:30:00,732.48,732.59,731.92,731.95,3200.0,732.48,732.59,731.92,731.95,3200.0
2016-11-07 15:40:00,731.67,733.04,731.41,733.04,8400.0,731.67,733.04,731.41,733.04,8400.0
2016-11-07 15:50:00,732.68,733.51,731.91,733.22,16514.0,732.68,733.51,731.91,733.22,16514.0
2016-11-08 09:30:00,733.15,733.15,730.69,730.69,2974.0,733.15,733.15,730.69,730.69,2974.0
2016-11-08 09:40:00,731.19,731.92,730.26,731.92,3319.0,731.19,731.92,730.26,731.92,3319.0
2016-11-08 09:50:00,730.26,731.19,729.34,730.86,16849.0,730.26,731.19,729.34,730.86,16849.0
2016-11-08 10:00:00,731.1,731.93,730.19,730.86,8087.0,731.1,731.93,730.19,730.86,8087.0
2016-11-08 10:10:00,730.7,732.79,729.99,732.44,14984.0,730.7,732.79,729.99,732.44,14984.0
2016-11-08 10:20:00,732.6,734.41,731.95,732.97,8846.0,732.6,734.41,731.95,732.97,8846.0
2016-11-08 10:30:00,732.52,733.37,731.46,731.46,11348.0,732.52,733.37,731.46,731.46,11348.0
2016-11-08 10:40:00,731.41,731.53,730.39,731.06,2000.0,731.41,731.53,730.39,731.06,2000.0
2016-11-08 10:50:00,731.37,731.52,729.84,729.84,800.0,731.37,731.52,729.84,729.84,800.0
2016-11-08 11:00:00,730.2,730.55,729.06,730.54,2514.0,730.2,730.55,729.06,730.54,2514.0
2016-11-08 11:10:00,730.77,731.28,730.31,731.05,2498.0,730.77,731.28,730.31,731.05,2498.0
2016-11-08 11:20:00,731.29,731.37,729.88,730.03,1200.0,731.29,731.37,729.88,730.03,1200.0
2016-11-08 11:30:00,729.82,731.68,729.8,731.68,1400.0,729.82,731.68,729.8,731.68,1400.0
2016-11-08 11:40:00,731.41,732.5,731.21,731.68,6095.0,731.41,732.5,731.21,731.68,6095.0
2016-11-08 11:50:00,731.31,733.33,731.31,733.33,2910.0,731.31,733.33,731.31,733.33,2910.0
2016-11-08 12:00:00,733.34,735.94,732.64,735.79,3800.0,733.34,735.94,732.64,735.79,3800.0
2016-11-08 12:10:00,736.01,736.94,735.74,736.25,2617.0,736.01,736.94,735.74,736.25,2617.0
2016-11-08 12:20:00,736.08,736.36,735.09,735.09,600.0,736.08,736.36,735.09,735.09,600.0
2016-11-08 12:30:00,734.78,735.47,734.18,734.82,2600.0,734.78,735.47,734.18,734.82,2600.0
2016-11-08 12:40:00,734.56,735.05,732.42,732.42,2200.0,734.56,735.05,732.42,732.42,2200.0
2016-11-08 12:50:00,732.57,734.72,732.57,733.68,4456.0,732.57,734.72,732.57,733.68,4456.0
2016-11-08 13:00:00,732.78,734.47,732.77,733.56,4156.0,732.78,734.47,732.77,733.56,4156.0
2016-11-08 13:10:00,734.5,734.5,733.34,733.49,2625.0,734.5,734.5,733.34,733.49,2625.0
2016-11-08 13:20:00,733.48,733.48,732.67,732.72,1080.0,733.48,733.48,732.67,732.72,1080.0
2016-11-08 13:30:00,732.65,733.57,732.6,732.82,1700.0,732.65,733.57,732.6,732.82,1700.0
2016-11-08 13:40:00,733.05,733.2,732.02,732.15,7648.0,733.05,733.2,732.02,732.15,7648.0
2016-11-08 13:50:00,732.58,733.56,732.08,733.2,5618.0,732.58,733.56,732.08,733.2,5618.0
2016-11-08 14:00:00,733.42,733.76,732.59,732.87,5130.0,733.42,733.76,732.59,732.87,5130.0
2016-11-08 14:10:00,732.24,733.4,732.23,732.74,4200.0,732.24,733.4,732.23,732.74,4200.0
2016-11-08 14:20:00,733.15,733.15,731.96,731.99,4556.0,733.15,733.15,731.96,731.99,4556.0
2016-11-08 14:30:00,732.02,732.02,730.44,731.24,3127.0,732.02,732.02,730.44,731.24,3127.0
2016-11-08 14:40:00,731.65,732.15,730.45,731.77,7966.0,731.65,732.15,730.45,731.77,7966.0
2016-11-08 14:50:00,731.7,731.77,731.1,731.1,3453.0,731.7,731.77,731.1,731.1,3453.0
2016-11-08 15:00:00,731.0,732.5,730.8,732.5,1500.0,731.0,732.5,730.8,732.5,1500.0
2016-11-08 15:10:00,733.12,733.59,731.33,731.33,2400.0,733.12,733.59,731.33,731.33,2400.0
2016-11-08 15:20:00,731.73,732.46,731.37,731.51,1830.0,731.73,732.46,731.37,731.51,1830.0
2016-11-08 15:30:00,731.89,733.15,731.35,732.16,9947.0,731.89,733.15,731.35,732.16,9947.0
2016-11-08 15:40:00,732.28,733.0,731.74,732.27,4732.0,732.28,733.0,731.74,732.27,4732.0
2016-11-08 15:50:00,732.34,732.64,730.63,731.26,20334.0,732.34,732.64,730.63,731.26,20334.0
2016-11-09 09:30:00,721.41,725.12,720.74,722.31,6746.0,721.41,725.12,720.74,722.31,6746.0
2016-11-09 09:40:00,721.16,724.83,720.45,724.83,5843.0,721.16,724.83,720.45,724.83,5843.0
2016-11-09 09:50:00,724.85,726.77,724.4,725.14,4777.0,724.85,726.77,724.4,725.14,4777.0
2016-11-09 10:00:00,726.13,727.11,725.07,726.94,7629.0,726.13,727.11,725.07,726.94,7629.0
2016-11-09 10:10:00,726.48,727.74,725.78,727.36,8306.0,726.48,727.74,725.78,727.36,8306.0
2016-11-09 10:20:00,727.01,728.98,726.96,728.98,2793.0,727.01,728.98,726.96,728.98,2793.0
2016-11-09 10:30:00,728.59,730.71,728.59,730.01,6500.0,728.59,730.71,728.59,730.01,6500.0
2016-11-09 10:40:00,730.11,730.17,729.43,729.73,2500.0,730.11,730.17,729.43,729.73,2500.0
2016-11-09 10:50:00,729.88,731.99,729.84,731.75,5494.0,729.88,731.99,729.84,731.75,5494.0
2016-11-09 11:00:00,731.75,734.68,731.75,734.68,5108.0,731.75,734.68,731.75,734.68,5108.0
2016-11-09 11:10:00,734.8,737.33,734.76,737.33,3300.0,734.8,737.33,734.76,737.33,3300.0
2016-11-09 11:20:00,736.36,737.32,735.29,736.68,6898.0,736.36,737.32,735.29,736.68,6898.0
2016-11-09 11:30:00,736.71,739.51,736.57,738.72,3313.0,736.71,739.51,736.57,738.72,3313.0
2016-11-09 11:40:00,737.73,740.32,737.73,740.07,700.0,737.73,740.32,737.73,740.07,700.0
2016-11-09 11:50:00,740.87,740.88,737.25,737.25,5749.0,740.87,740.88,737.25,737.25,5749.0
2016-11-09 12:00:00,738.2,738.69,736.9,736.9,2600.0,738.2,738.69,736.9,736.9,2600.0
2016-11-09 12:10:00,736.33,737.83,736.32,737.77,2200.0,736.33,737.83,736.32,737.77,2200.0
2016-11-09 12:20:00,738.03,739.3,736.28,736.45,4794.0,738.03,739.3,736.28,736.45,4794.0
2016-11-09 12:30:00,737.16,738.89,736.87,736.91,3560.0,737.16,738.89,736.87,736.91,3560.0
2016-11-09 12:40:00,737.15,738.81,737.01,737.21,1709.0,737.15,738.81,737.01,737.21,1709.0
2016-11-09 12:50:00,737.49,738.97,737.17,738.62,2941.0,737.49,738.97,737.17,738.62,2941.0
2016-11-09 13:00:00,738.05,738.45,736.74,738.33,3800.0,738.05,738.45,736.74,738.33,3800.0
2016-11-09 13:10:00,738.46,739.72,737.78,739.38,3969.0,738.46,739.72,737.78,739.38,3969.0
2016-11-09 13:20:00,738.88,738.88,736.9,737.14,3350.0,738.88,738.88,736.9,737.14,3350.0
2016-11-09 13:30:00,736.8,738.51,736.8,737.57,5155.0,736.8,738.51,736.8,737.57,5155.0
2016-11-09 13:40:00,737.62,738.9,737.31,738.9,5169.0,737.62,738.9,737.31,738.9,5169.0
2016-11-09 13:50:00,738.64,739.45,738.5,738.5,2100.0,738.64,739.45,738.5,738.5,2100.0
2016-11-09 14:00:00,738.31,738.91,737.61,738.0,4500.0,738.31,738.91,737.61,738.0,4500.0
2016-11-09 14:10:00,737.74,738.42,737.6,737.7,3200.0,737.74,738.42,737.6,737.7,3200.0
2016-11-09 14:20:00,738.0,738.72,737.38,738.72,3521.0,738.0,738.72,737.38,738.72,3521.0
2016-11-09 14:30:00,738.94,740.57,737.74,740.25,5471.0,738.94,740.57,737.74,740.25,5471.0
2016-11-09 14:40:00,740.41,742.99,740.21,740.32,3567.0,740.41,742.99,740.21,740.32,3567.0
2016-11-09 14:50:00,741.43,741.81,739.99,740.74,4224.0,741.43,741.81,739.99,740.74,4224.0
2016-11-09 15:00:00,740.23,741.74,740.23,741.45,4600.0,740.23,741.74,740.23,741.45,4600.0
2016-11-09 15:10:00,741.24,742.2,740.69,741.55,4300.0,741.24,742.2,740.69,741.55,4300.0
2016-11-09 15:20:00,741.91,741.91,739.9,741.04,9671.0,741.91,741.91,739.9,741.04,9671.0
2016-11-09 15:30:00,741.48,741.67,740.12,740.48,11564.0,741.48,741.67,740.12,740.48,11564.0
2016-11-09 15:40:00,740.68,740.75,739.78,740.68,6495.0,740.68,740.75,739.78,740.68,6495.0
2016-11-09 15:50:00,740.44,741.83,739.7,740.58,13981.0,740.44,741.83,739.7,740.58,13981.0
2016-11-10 09:30:00,743.0,747.59,740.85,745.88,5575.0,743.0,747.59,740.85,745.88,5575.0
2016-11-10 09:40:00,747.23,748.1,746.56,746.57,700.0,747.23,748.1,746.56,746.57,700.0
2016-11-10 09:50:00,747.81,749.86,745.9,748.1,4800.0,747.81,749.86,745.9,748.1,4800.0
2016-11-10 10:00:00,748.1,748.48,746.62,748.1,6383.0,748.1,748.48,746.62,748.1,6383.0
2016-11-10 10:10:00,747.38,751.51,747.33,751.03,20592.0,747.38,751.51,747.33,751.03,20592.0
2016-11-10 10:20:00,751.16,751.83,749.81,750.86,4900.0,751.16,751.83,749.81,750.86,4900.0
2016-11-10 10:30:00,751.76,753.51,749.36,750.23,6032.0,751.76,753.51,749.36,750.23,6032.0
2016-11-10 10:40:00,750.24,753.66,749.34,753.03,9049.0,750.24,753.66,749.34,753.03,9049.0
2016-11-10 10:50:00,753.22,753.22,747.05,748.44,7672.0,753.22,753.22,747.05,748.44,7672.0
2016-11-10 11:00:00,746.87,750.34,746.87,747.84,4400.0,746.87,750.34,746.87,747.84,4400.0
2016-11-10 11:10:00,747.74,748.59,746.98,747.64,4912.0,747.74,748.59,746.98,747.64,4912.0
2016-11-10 11:20:00,748.19,749.76,748.19,749.75,500.0,748.19,749.76,748.19,749.75,500.0
2016-11-10 11:30:00,749.5,749.51,747.4,747.4,2605.0,749.5,749.51,747.4,747.4,2605.0
2016-11-10 11:40:00,747.9,748.0,746.09,746.09,6581.0,747.9,748.0,746.09,746.09,6581.0
2016-11-10 11:50:00,746.9,746.9,744.56,744.8,800.0,746.9,746.9,744.56,744.8,800.0
2016-11-10 12:00:00,743.01,746.88,743.01,746.3,2600.0,743.01,746.88,743.01,746.3,2600.0
2016-11-10 12:10:00,747.4,747.5,745.72,745.82,1700.0,747.4,747.5,745.72,745.82,1700.0
2016-11-10 12:20:00,745.13,745.95,744.89,745.37,2900.0,745.13,745.95,744.89,745.37,2900.0
2016-11-10 12:30:00,745.61,746.11,744.1,744.1,6845.0,745.61,746.11,744.1,744.1,6845.0
2016-11-10 12:40:00,743.88,744.35,742.85,742.88,8100.0,743.88,744.35,742.85,742.88,8100.0
2016-11-10 12:50:00,742.87,744.67,742.27,744.43,8400.0,742.87,744.67,742.27,744.43,8400.0
2016-11-10 13:00:00,744.37,745.23,743.04,745.23,4641.0,744.37,745.23,743.04,745.23,4641.0
2016-11-10 13:10:00,745.55,746.3,744.32,745.96,5016.0,745.55,746.3,744.32,745.96,5016.0
2016-11-10 13:20:00,745.35,745.57,744.71,744.72,700.0,745.35,745.57,744.71,744.72,700.0
2016-11-10 13:30:00,744.9,745.34,744.16,744.23,2100.0,744.9,745.34,744.16,744.23,2100.0
2016-11-10 13:40:00,744.84,745.9,743.48,745.65,6242.0,744.84,745.9,743.48,745.65,6242.0
2016-11-10 13:50:00,745.86,745.96,744.11,745.03,4755.0,745.86,745.96,744.11,745.03,4755.0
2016-11-10 14:00:00,744.9,746.41,743.61,745.0,5441.0,744.9,746.41,743.61,745.0,5441.0
2016-11-10 14:10:00,745.4,745.88,744.46,745.88,18836.0,745.4,745.88,744.46,745.88,18836.0
2016-11-10 14:20:00,746.46,750.0,745.39,749.68,13633.0,746.46,750.0,745.39,749.68,13633.0
2016-11-10 14:30:00,749.89,750.45,749.4,750.13,10096.0,749.89,750.45,749.4,750.13,10096.0
2016-11-10 14:40:00,750.22,750.55,748.41,750.55,3500.0,750.22,750.55,748.41,750.55,3500.0
2016-11-10 14:50:00,750.56,751.14,749.64,749.64,1800.0,750.56,751.14,749.64,749.64,1800.0
2016-11-10 15:00:00,749.3,750.0,748.36,749.03,7600.0,749.3,750.0,748.36,749.03,7600.0
2016-11-10 15:10:00,749.02,749.02,747.31,747.68,3000.0,749.02,749.02,747.31,747.68,3000.0
2016-11-10 15:20:00,747.26,747.43,745.42,745.77,3932.0,747.26,747.43,745.42,745.77,3932.0
2016-11-10 15:30:00,746.15,746.29,744.28,744.71,3800.0,746.15,746.29,744.28,744.71,3800.0
2016-11-10 15:40:00,744.59,745.96,744.06,745.39,11331.0,744.59,745.96,744.06,745.39,11331.0
2016-11-10 15:50:00,745.75,745.85,744.32,744.81,23145.0,745.75,745.85,744.32,744.81,23145.0
2016-11-11 09:30:00,744.49,748.62,742.16,748.62,694.0,744.49,748.62,742.16,748.62,694.0
2016-11-11 09:40:00,745.42,751.43,743.2,751.43,2500.0,745.42,751.43,743.2,751.43,2500.0
2016-11-11 09:50:00,749.55,750.99,748.38,748.4,1600.0,749.55,750.99,748.38,748.4,1600.0
2016-11-11 10:00:00,748.1,750.22,747.92,749.21,3213.0,748.1,750.22,747.92,749.21,3213.0
2016-11-11 10:10:00,749.31,749.69,747.6,747.6,1987.0,749.31,749.69,747.6,747.6,1987.0
2016-11-11 10:20:00,747.11,748.27,745.55,745.73,3006.0,747.11,748.27,745.55,745.73,3006.0
2016-11-11 10:30:00,747.98,749.83,746.82,749.66,6439.0,747.98,749.83,746.82,749.66,6439.0
2016-11-11 10:40:00,750.23,750.57,748.37,749.13,7216.0,750.23,750.57,748.37,749.13,7216.0
2016-11-11 10:50:00,748.75,751.0,747.43,751.0,3900.0,748.75,751.0,747.43,751.0,3900.0
2016-11-11 11:00:00,751.29,752.0,750.94,751.95,3087.0,751.29,752.0,750.94,751.95,3087.0
2016-11-11 11:10:00,750.92,752.0,750.76,750.76,6222.0,750.92,752.0,750.76,750.76,6222.0
2016-11-11 11:20:00,750.76,752.0,750.44,751.37,4004.0,750.76,752.0,750.44,751.37,4004.0
2016-11-11 11:30:00,751.24,751.64,750.54,751.64,1356.0,751.24,751.64,750.54,751.64,1356.0
2016-11-11 11:40:00,750.49,750.83,747.59,747.59,2100.0,750.49,750.83,747.59,747.59,2100.0
2016-11-11 11:50:00,747.59,750.45,747.59,749.25,2856.0,747.59,750.45,747.59,749.25,2856.0
2016-11-11 12:00:00,747.95,749.5,747.22,747.28,1800.0,747.95,749.5,747.22,747.28,1800.0
2016-11-11 12:10:00,748.13,750.71,748.13,749.43,3228.0,748.13,750.71,748.13,749.43,3228.0
2016-11-11 12:20:00,748.77,749.77,747.87,749.08,2000.0,748.77,749.77,747.87,749.08,2000.0
2016-11-11 12:30:00,750.0,750.0,749.1,749.96,900.0,750.0,750.0,749.1,749.96,900.0
2016-11-11 12:40:00,749.47,749.47,748.32,748.79,400.0,749.47,749.47,748.32,748.79,400.0
2016-11-11 12:50:00,746.95,747.98,746.88,747.98,300.0,746.95,747.98,746.88,747.98,300.0
2016-11-11 13:00:00,746.67,748.55,746.67,748.55,2140.0,746.67,748.55,746.67,748.55,2140.0
2016-11-11 13:10:00,747.75,749.18,747.54,747.6,1800.0,747.75,749.18,747.54,747.6,1800.0
2016-11-11 13:20:00,748.41,748.7,746.53,748.07,2300.0,748.41,748.7,746.53,748.07,2300.0
2016-11-11 13:30:00,747.54,749.03,747.5,747.99,2000.0,747.54,749.03,747.5,747.99,2000.0
2016-11-11 13:40:00,748.53,748.54,747.81,748.47,1400.0,748.53,748.54,747.81,748.47,1400.0
2016-11-11 13:50:00,747.95,748.65,746.08,746.08,2248.0,747.95,748.65,746.08,746.08,2248.0
2016-11-11 14:00:00,745.64,747.0,745.63,747.0,1343.0,745.64,747.0,745.63,747.0,1343.0
2016-11-11 14:10:00,746.07,747.92,744.68,747.92,2313.0,746.07,747.92,744.68,747.92,2313.0
2016-11-11 14:20:00,747.79,747.79,746.49,747.42,400.0,747.79,747.79,746.49,747.42,400.0
2016-11-11 14:30:00,746.98,747.14,746.0,747.05,3104.0,746.98,747.14,746.0,747.05,3104.0
2016-11-11 14:40:00,746.1,746.63,744.71,746.63,700.0,746.1,746.63,744.71,746.63,700.0
2016-11-11 14:50:00,747.01,747.02,745.0,746.91,900.0,747.01,747.02,745.0,746.91,900.0
2016-11-11 15:00:00,746.07,747.05,745.2,747.05,3010.0,746.07,747.05,745.2,747.05,3010.0
2016-11-11 15:10:00,746.89,746.99,746.59,746.65,500.0,746.89,746.99,746.59,746.65,500.0
2016-11-11 15:20:00,747.14,748.3,746.96,747.85,3200.0,747.14,748.3,746.96,747.85,3200.0
2016-11-11 15:30:00,748.03,749.64,747.73,748.88,3400.0,748.03,749.64,747.73,748.88,3400.0
2016-11-11 15:40:00,748.9,750.68,748.9,750.68,2094.0,748.9,750.68,748.9,750.68,2094.0
2016-11-11 15:50:00,750.34,751.4,749.4,750.22,10181.0,750.34,751.4,749.4,750.22,10181.0
2016-11-14 09:30:00,751.0,752.99,750.04,750.93,24440.0,751.0,752.99,750.04,750.93,24440.0
2016-11-14 09:40:00,751.1,752.11,748.01,749.11,6000.0,751.1,752.11,748.01,749.11,6000.0
2016-11-14 09:50:00,749.14,750.1,745.6,748.28,8083.0,749.14,750.1,745.6,748.28,8083.0
2016-11-14 10:00:00,748.91,749.03,741.5,741.73,11118.0,748.91,749.03,741.5,741.73,11118.0
2016-11-14 10:10:00,741.95,742.81,740.33,740.94,6398.0,741.95,742.81,740.33,740.94,6398.0
2016-11-14 10:20:00,742.03,742.69,739.86,741.46,3100.0,742.03,742.69,739.86,741.46,3100.0
2016-11-14 10:30:00,740.5,741.88,739.2,740.24,5746.0,740.5,741.88,739.2,740.24,5746.0
2016-11-14 10:40:00,740.16,741.8,740.16,740.55,4805.0,740.16,741.8,740.16,740.55,4805.0
2016-11-14 10:50:00,740.76,743.05,738.88,738.88,7914.0,740.76,743.05,738.88,738.88,7914.0
2016-11-14 11:00:00,739.48,739.71,738.33,738.36,6100.0,739.48,739.71,738.33,738.36,6100.0
2016-11-14 11:10:00,737.94,739.18,736.6,739.16,16251.0,737.94,739.18,736.6,739.16,16251.0
2016-11-14 11:20:00,738.87,739.14,735.57,735.67,12924.0,738.87,739.14,735.57,735.67,12924.0
2016-11-14 11:30:00,736.58,739.17,736.14,737.78,6076.0,736.58,739.17,736.14,737.78,6076.0
2016-11-14 11:40:00,737.64,739.29,736.66,736.67,6575.0,737.64,739.29,736.66,736.67,6575.0
2016-11-14 11:50:00,736.86,736.86,734.05,734.1,7777.0,736.86,736.86,734.05,734.1,7777.0
2016-11-14 12:00:00,734.57,735.78,732.81,733.04,9971.0,734.57,735.78,732.81,733.04,9971.0
2016-11-14 12:10:00,733.23,733.63,729.23,729.64,15142.0,733.23,733.63,729.23,729.64,15142.0
2016-11-14 12:20:00,729.65,730.02,727.37,728.81,13907.0,729.65,730.02,727.37,728.81,13907.0
2016-11-14 12:30:00,728.41,733.25,728.41,731.49,3862.0,728.41,733.25,728.41,731.49,3862.0
2016-11-14 12:40:00,732.0,736.64,732.0,736.64,7921.0,732.0,736.64,732.0,736.64,7921.0
2016-11-14 12:50:00,735.88,736.11,734.05,735.14,7507.0,735.88,736.11,734.05,735.14,7507.0
2016-11-14 13:00:00,735.26,736.26,734.83,736.26,3261.0,735.26,736.26,734.83,736.26,3261.0
2016-11-14 13:10:00,735.51,735.52,733.98,734.13,11880.0,735.51,735.52,733.98,734.13,11880.0
2016-11-14 13:20:00,734.62,736.0,734.03,734.86,3777.0,734.62,736.0,734.03,734.86,3777.0
2016-11-14 13:30:00,735.94,736.54,734.12,734.85,6100.0,735.94,736.54,734.12,734.85,6100.0
2016-11-14 13:40:00,734.65,734.66,733.2,733.37,9750.0,734.65,734.66,733.2,733.37,9750.0
2016-11-14 13:50:00,733.64,733.64,732.39,732.76,5500.0,733.64,733.64,732.39,732.76,5500.0
2016-11-14 14:00:00,732.8,734.28,732.8,734.13,3828.0,732.8,734.28,732.8,734.13,3828.0
2016-11-14 14:10:00,734.2,734.81,733.66,734.42,5177.0,734.2,734.81,733.66,734.42,5177.0
2016-11-14 14:20:00,733.93,734.47,733.63,734.2,3160.0,733.93,734.47,733.63,734.2,3160.0
2016-11-14 14:30:00,734.16,735.18,733.58,735.0,10700.0,734.16,735.18,733.58,735.0,10700.0
2016-11-14 14:40:00,735.07,735.87,734.3,734.96,3900.0,735.07,735.87,734.3,734.96,3900.0
2016-11-14 14:50:00,735.47,737.14,735.42,735.85,5353.0,735.47,737.14,735.42,735.85,5353.0
2016-11-14 15:00:00,736.04,736.46,735.02,735.02,4400.0,736.04,736.46,735.02,735.02,4400.0
2016-11-14 15:10:00,735.06,735.45,734.02,734.58,5800.0,735.06,735.45,734.02,734.58,5800.0
2016-11-14 15:20:00,734.49,735.01,733.66,734.75,4669.0,734.49,735.01,733.66,734.75,4669.0
2016-11-14 15:30:00,734.49,734.97,733.74,733.74,6424.0,734.49,734.97,733.74,733.74,6424.0
2016-11-14 15:40:00,733.71,733.8,729.83,730.99,17604.0,733.71,733.8,729.83,730.99,17604.0
2016-11-14 15:50:00,731.12,731.24,728.36,729.36,53421.0,731.12,731.24,728.36,729.36,53421.0
2016-11-15 09:30:00,743.0,748.59,739.57,746.5,18629.0,743.0,748.59,739.57,746.5,18629.0
2016-11-15 09:40:00,747.95,752.22,745.18,750.76,13950.0,747.95,752.22,745.18,750.76,13950.0
2016-11-15 09:50:00,751.74,751.9,749.44,750.42,7056.0,751.74,751.9,749.44,750.42,7056.0
2016-11-15 10:00:00,751.03,752.87,750.91,751.81,6146.0,751.03,752.87,750.91,751.81,6146.0
2016-11-15 10:10:00,751.86,752.66,748.3,751.54,9330.0,751.86,752.66,748.3,751.54,9330.0
2016-11-15 10:20:00,751.0,757.47,751.0,756.14,10805.0,751.0,757.47,751.0,756.14,10805.0
2016-11-15 10:30:00,755.58,758.89,754.38,756.02,12513.0,755.58,758.89,754.38,756.02,12513.0
2016-11-15 10:40:00,756.33,757.94,755.85,755.85,5120.0,756.33,757.94,755.85,755.85,5120.0
2016-11-15 10:50:00,756.15,756.15,753.56,755.95,13080.0,756.15,756.15,753.56,755.95,13080.0
2016-11-15 11:00:00,756.0,757.61,755.73,755.83,5096.0,756.0,757.61,755.73,755.83,5096.0
2016-11-15 11:10:00,755.0,755.0,751.11,751.11,3230.0,755.0,755.0,751.11,751.11,3230.0
2016-11-15 11:20:00,751.7,752.7,750.88,750.88,5160.0,751.7,752.7,750.88,750.88,5160.0
2016-11-15 11:30:00,750.88,752.02,750.66,750.95,4665.0,750.88,752.02,750.66,750.95,4665.0
2016-11-15 11:40:00,750.56,751.07,747.13,748.51,13689.0,750.56,751.07,747.13,748.51,13689.0
2016-11-15 11:50:00,748.61,750.38,748.12,749.58,5718.0,748.61,750.38,748.12,749.58,5718.0
2016-11-15 12:00:00,749.89,750.77,747.91,749.23,8547.0,749.89,750.77,747.91,749.23,8547.0
2016-11-15 12:10:00,749.37,749.37,746.95,747.81,13099.0,749.37,749.37,746.95,747.81,13099.0
2016-11-15 12:20:00,747.02,748.4,746.59,746.59,9786.0,747.02,748.4,746.59,746.59,9786.0
2016-11-15 12:30:00,746.98,748.65,746.52,748.1,5602.0,746.98,748.65,746.52,748.1,5602.0
2016-11-15 12:40:00,748.69,748.8,747.11,748.26,2800.0,748.69,748.8,747.11,748.26,2800.0
2016-11-15 12:50:00,747.92,748.66,747.83,748.38,7700.0,747.92,748.66,747.83,748.38,7700.0
2016-11-15 13:00:00,748.66,749.24,748.36,748.72,8724.0,748.66,749.24,748.36,748.72,8724.0
2016-11-15 13:10:00,748.41,748.41,747.06,747.82,2300.0,748.41,748.41,747.06,747.82,2300.0
2016-11-15 13:20:00,747.76,748.12,746.92,747.6,2100.0,747.76,748.12,746.92,747.6,2100.0
2016-11-15 13:30:00,747.45,747.8,746.89,747.0,2300.0,747.45,747.8,746.89,747.0,2300.0
2016-11-15 13:40:00,746.79,747.29,746.66,746.66,2200.0,746.79,747.29,746.66,746.66,2200.0
2016-11-15 13:50:00,746.41,746.41,744.16,745.05,4700.0,746.41,746.41,744.16,745.05,4700.0
2016-11-15 14:00:00,744.79,744.79,743.97,743.97,5900.0,744.79,744.79,743.97,743.97,5900.0
2016-11-15 14:10:00,744.14,744.52,742.66,743.05,25473.0,744.14,744.52,742.66,743.05,25473.0
2016-11-15 14:20:00,743.05,743.65,740.98,741.36,11427.0,743.05,743.65,740.98,741.36,11427.0
2016-11-15 14:30:00,741.16,742.18,740.59,740.6,4309.0,741.16,742.18,740.59,740.6,4309.0
2016-11-15 14:40:00,740.44,743.2,740.43,742.61,10425.0,740.44,743.2,740.43,742.61,10425.0
2016-11-15 14:50:00,741.99,743.71,741.85,743.31,3300.0,741.99,743.71,741.85,743.31,3300.0
2016-11-15 15:00:00,743.04,743.92,742.91,743.89,3000.0,743.04,743.92,742.91,743.89,3000.0
2016-11-15 15:10:00,743.9,744.91,743.79,743.95,6097.0,743.9,744.91,743.79,743.95,6097.0
2016-11-15 15:20:00,743.97,745.21,743.61,745.0,5475.0,743.97,745.21,743.61,745.0,5475.0
2016-11-15 15:30:00,745.03,745.24,744.47,744.91,8912.0,745.03,745.24,744.47,744.91,8912.0
2016-11-15 15:40:00,744.98,745.42,744.05,744.36,14554.0,744.98,745.42,744.05,744.36,14554.0
2016-11-15 15:50:00,744.23,744.31,743.68,743.76,40524.0,744.23,744.31,743.68,743.76,40524.0
2016-11-16 09:30:00,745.81,746.46,745.0,745.12,6537.0,745.81,746.46,745.0,745.12,6537.0
2016-11-16 09:40:00,743.6,744.37,741.5,742.95,6250.0,743.6,744.37,741.5,742.95,6250.0
2016-11-16 09:50:00,743.3,744.27,742.91,743.59,3750.0,743.3,744.27,742.91,743.59,3750.0
2016-11-16 10:00:00,744.7,745.83,743.78,745.24,5608.0,744.7,745.83,743.78,745.24,5608.0
2016-11-16 10:10:00,744.54,744.54,743.86,743.86,595.0,744.54,744.54,743.86,743.86,595.0
2016-11-16 10:20:00,744.21,745.73,742.96,743.16,5900.0,744.21,745.73,742.96,743.16,5900.0
2016-11-16 10:30:00,743.54,745.0,742.83,744.17,16703.0,743.54,745.0,742.83,744.17,16703.0
2016-11-16 10:40:00,743.96,745.73,743.68,745.41,6572.0,743.96,745.73,743.68,745.41,6572.0
2016-11-16 10:50:00,745.35,745.88,744.0,744.71,3884.0,745.35,745.88,744.0,744.71,3884.0
2016-11-16 11:00:00,745.01,745.34,743.37,744.55,7817.0,745.01,745.34,743.37,744.55,7817.0
2016-11-16 11:10:00,744.0,745.46,743.46,745.02,5603.0,744.0,745.46,743.46,745.02,5603.0
2016-11-16 11:20:00,745.03,745.5,743.63,744.77,7515.0,745.03,745.5,743.63,744.77,7515.0
2016-11-16 11:30:00,744.45,745.33,744.22,745.0,9450.0,744.45,745.33,744.22,745.0,9450.0
2016-11-16 11:40:00,745.0,745.48,744.18,744.18,7506.0,745.0,745.48,744.18,744.18,7506.0
2016-11-16 11:50:00,744.69,745.8,744.43,745.48,1800.0,744.69,745.8,744.43,745.48,1800.0
2016-11-16 12:00:00,746.14,746.57,745.6,746.03,2787.0,746.14,746.57,745.6,746.03,2787.0
2016-11-16 12:10:00,745.94,747.29,745.94,746.89,1042.0,745.94,747.29,745.94,746.89,1042.0
2016-11-16 12:20:00,747.38,748.07,746.62,746.62,1900.0,747.38,748.07,746.62,746.62,1900.0
2016-11-16 12:30:00,746.7,747.59,746.33,747.59,3100.0,746.7,747.59,746.33,747.59,3100.0
2016-11-16 12:40:00,747.54,747.93,746.79,746.79,1348.0,747.54,747.93,746.79,746.79,1348.0
2016-11-16 12:50:00,747.17,747.96,746.64,746.73,2500.0,747.17,747.96,746.64,746.73,2500.0
2016-11-16 13:00:00,746.76,747.71,746.76,747.32,2316.0,746.76,747.71,746.76,747.32,2316.0
2016-11-16 13:10:00,747.72,748.8,747.4,748.12,1623.0,747.72,748.8,747.4,748.12,1623.0
2016-11-16 13:20:00,748.65,748.96,748.43,748.75,900.0,748.65,748.96,748.43,748.75,900.0
2016-11-16 13:30:00,749.06,751.7,748.92,751.7,3200.0,749.06,751.7,748.92,751.7,3200.0
2016-11-16 13:40:00,751.4,752.0,750.95,752.0,3100.0,751.4,752.0,750.95,752.0,3100.0
2016-11-16 13:50:00,751.95,752.39,751.74,752.27,1800.0,751.95,752.39,751.74,752.27,1800.0
2016-11-16 14:00:00,752.2,753.31,752.03,752.56,3437.0,752.2,753.31,752.03,752.56,3437.0
2016-11-16 14:10:00,753.14,754.25,752.77,753.63,2000.0,753.14,754.25,752.77,753.63,2000.0
2016-11-16 14:20:00,754.17,754.24,753.2,753.43,7900.0,754.17,754.24,753.2,753.43,7900.0
2016-11-16 14:30:00,753.42,753.63,752.93,753.27,1800.0,753.42,753.63,752.93,753.27,1800.0
2016-11-16 14:40:00,753.36,753.6,752.3,752.33,2800.0,753.36,753.6,752.3,752.33,2800.0
2016-11-16 14:50:00,752.34,752.59,751.65,752.45,3454.0,752.34,752.59,751.65,752.45,3454.0
2016-11-16 15:00:00,752.18,752.69,752.04,752.32,2300.0,752.18,752.69,752.04,752.32,2300.0
2016-11-16 15:10:00,752.15,752.3,751.34,751.51,4818.0,752.15,752.3,751.34,751.51,4818.0
2016-11-16 15:20:00,751.92,752.55,751.41,752.08,3000.0,751.92,752.55,751.41,752.08,3000.0
2016-11-16 15:30:00,752.15,752.21,750.87,750.87,11039.0,752.15,752.21,750.87,750.87,11039.0
2016-11-16 15:40:00,750.95,752.19,750.4,752.19,6300.0,750.95,752.19,750.4,752.19,6300.0
2016-11-16 15:50:00,752.2,752.36,751.4,752.33,18658.0,752.2,752.36,751.4,752.33,18658.0
2016-11-17 09:30:00,750.11,756.53,750.11,756.4,7348.0,750.11,756.53,750.11,756.4,7348.0
2016-11-17 09:40:00,757.08,757.93,755.24,756.81,4405.0,757.08,757.93,755.24,756.81,4405.0
2016-11-17 09:50:00,756.15,760.31,756.15,760.31,2500.0,756.15,760.31,756.15,760.31,2500.0
2016-11-17 10:00:00,760.61,761.45,759.75,761.17,7355.0,760.61,761.45,759.75,761.17,7355.0
2016-11-17 10:10:00,761.59,761.64,759.21,759.3,4688.0,761.59,761.64,759.21,759.3,4688.0
2016-11-17 10:20:00,758.65,760.0,757.36,757.36,3679.0,758.65,760.0,757.36,757.36,3679.0
2016-11-17 10:30:00,756.89,759.5,756.0,759.5,2341.0,756.89,759.5,756.0,759.5,2341.0
2016-11-17 10:40:00,759.72,760.52,758.82,759.15,2500.0,759.72,760.52,758.82,759.15,2500.0
2016-11-17 10:50:00,759.69,761.01,759.69,759.92,6500.0,759.69,761.01,759.69,759.92,6500.0
2016-11-17 11:00:00,759.55,760.91,759.27,760.63,2100.0,759.55,760.91,759.27,760.63,2100.0
2016-11-17 11:10:00,760.14,760.29,758.78,759.2,6000.0,760.14,760.29,758.78,759.2,6000.0
2016-11-17 11:20:00,759.78,760.03,757.67,757.67,2651.0,759.78,760.03,757.67,757.67,2651.0
2016-11-17 11:30:00,757.75,759.97,757.75,759.17,3458.0,757.75,759.97,757.75,759.17,3458.0
2016-11-17 11:40:00,758.6,759.15,757.34,758.19,1965.0,758.6,759.15,757.34,758.19,1965.0
2016-11-17 11:50:00,758.15,760.1,758.15,759.3,5642.0,758.15,760.1,758.15,759.3,5642.0
2016-11-17 12:00:00,759.79,761.24,759.25,760.64,7373.0,759.79,761.24,759.25,760.64,7373.0
2016-11-17 12:10:00,760.45,763.96,760.3,763.95,6250.0,760.45,763.96,760.3,763.95,6250.0
2016-11-17 12:20:00,763.51,765.9,763.51,765.9,1281.0,763.51,765.9,763.51,765.9,1281.0
2016-11-17 12:30:00,764.83,766.86,764.2,766.34,5712.0,764.83,766.86,764.2,766.34,5712.0
2016-11-17 12:40:00,766.77,768.57,766.23,766.33,9111.0,766.77,768.57,766.23,766.33,9111.0
2016-11-17 12:50:00,765.84,765.91,764.07,765.91,4074.0,765.84,765.91,764.07,765.91,4074.0
2016-11-17 13:00:00,765.0,765.19,764.04,764.06,3615.0,765.0,765.19,764.04,764.06,3615.0
2016-11-17 13:10:00,764.46,766.36,764.46,766.05,5308.0,764.46,766.36,764.46,766.05,5308.0
2016-11-17 13:20:00,765.25,766.39,764.73,765.71,3100.0,765.25,766.39,764.73,765.71,3100.0
2016-11-17 13:30:00,765.14,766.3,764.94,766.09,2700.0,765.14,766.3,764.94,766.09,2700.0
2016-11-17 13:40:00,765.86,766.27,765.51,765.69,1875.0,765.86,766.27,765.51,765.69,1875.0
2016-11-17 13:50:00,765.53,766.61,765.12,766.61,1349.0,765.53,766.61,765.12,766.61,1349.0
2016-11-17 14:00:00,765.83,766.61,764.77,765.71,4582.0,765.83,766.61,764.77,765.71,4582.0
2016-11-17 14:10:00,765.1,767.21,764.87,767.21,11600.0,765.1,767.21,764.87,767.21,11600.0
2016-11-17 14:20:00,767.2,768.49,766.71,768.24,1653.0,767.2,768.49,766.71,768.24,1653.0
2016-11-17 14:30:00,767.84,767.86,765.91,766.87,3601.0,767.84,767.86,765.91,766.87,3601.0
2016-11-17 14:40:00,767.51,768.69,767.51,767.6,2224.0,767.51,768.69,767.51,767.6,2224.0
2016-11-17 14:50:00,767.36,769.05,767.31,768.37,5240.0,767.36,769.05,767.31,768.37,5240.0
2016-11-17 15:00:00,768.31,770.61,767.97,769.88,2690.0,768.31,770.61,767.97,769.88,2690.0
2016-11-17 15:10:00,770.67,771.68,770.51,771.67,3300.0,770.67,771.68,770.51,771.67,3300.0
2016-11-17 15:20:00,771.42,771.97,770.58,771.4,6044.0,771.42,771.97,770.58,771.4,6044.0
2016-11-17 15:30:00,770.97,773.14,770.97,772.67,9378.0,770.97,773.14,770.97,772.67,9378.0
2016-11-17 15:40:00,772.3,775.35,772.3,774.56,16185.0,772.3,775.35,772.3,774.56,16185.0
2016-11-17 15:50:00,774.32,774.69,771.21,772.89,30173.0,774.32,774.69,771.21,772.89,30173.0
2016-11-18 09:30:00,772.19,773.25,768.46,773.25,7079.0,772.19,773.25,768.46,773.25,7079.0
2016-11-18 09:40:00,770.57,770.57,768.57,769.41,3186.0,770.57,770.57,768.57,769.41,3186.0
2016-11-18 09:50:00,769.5,771.07,769.5,769.64,2492.0,769.5,771.07,769.5,769.64,2492.0
2016-11-18 10:00:00,769.57,771.39,769.57,771.39,1780.0,769.57,771.39,769.57,771.39,1780.0
2016-11-18 10:10:00,771.66,771.66,769.46,769.98,900.0,771.66,771.66,769.46,769.98,900.0
2016-11-18 10:20:00,768.39,768.86,766.53,766.53,4651.0,768.39,768.86,766.53,766.53,4651.0
2016-11-18 10:30:00,766.21,767.17,765.0,766.6,4600.0,766.21,767.17,765.0,766.6,4600.0
2016-11-18 10:40:00,766.65,766.95,765.39,766.58,3500.0,766.65,766.95,765.39,766.58,3500.0
2016-11-18 10:50:00,766.15,766.15,763.12,764.6,3600.0,766.15,766.15,763.12,764.6,3600.0
2016-11-18 11:00:00,763.49,763.8,762.1,762.1,4217.0,763.49,763.8,762.1,762.1,4217.0
2016-11-18 11:10:00,761.28,761.69,760.71,761.46,5300.0,761.28,761.69,760.71,761.46,5300.0
2016-11-18 11:20:00,761.47,761.68,760.31,760.86,8100.0,761.47,761.68,760.31,760.86,8100.0
2016-11-18 11:30:00,760.46,760.99,759.47,759.47,5000.0,760.46,760.99,759.47,759.47,5000.0
2016-11-18 11:40:00,759.7,760.97,759.4,759.98,4906.0,759.7,760.97,759.4,759.98,4906.0
2016-11-18 11:50:00,759.42,759.83,757.95,758.64,2953.0,759.42,759.83,757.95,758.64,2953.0
2016-11-18 12:00:00,758.86,759.1,758.36,758.36,1600.0,758.86,759.1,758.36,758.36,1600.0
2016-11-18 12:10:00,758.66,759.55,758.61,759.55,1900.0,758.66,759.55,758.61,759.55,1900.0
2016-11-18 12:20:00,759.44,759.72,758.55,759.25,2248.0,759.44,759.72,758.55,759.25,2248.0
2016-11-18 12:30:00,759.47,760.36,758.82,758.9,3710.0,759.47,760.36,758.82,758.9,3710.0
2016-11-18 12:40:00,759.18,759.18,757.99,758.35,4190.0,759.18,759.18,757.99,758.35,4190.0
2016-11-18 12:50:00,758.38,758.76,757.98,758.28,3847.0,758.38,758.76,757.98,758.28,3847.0
2016-11-18 13:00:00,758.01,758.81,757.24,757.6,6495.0,758.01,758.81,757.24,757.6,6495.0
2016-11-18 13:10:00,757.19,757.54,756.78,757.1,3024.0,757.19,757.54,756.78,757.1,3024.0
2016-11-18 13:20:00,757.0,757.0,756.58,756.88,800.0,757.0,757.0,756.58,756.88,800.0
2016-11-18 13:30:00,756.61,757.22,755.91,757.22,2200.0,756.61,757.22,755.91,757.22,2200.0
2016-11-18 13:40:00,756.83,757.31,755.8,756.07,5494.0,756.83,757.31,755.8,756.07,5494.0
2016-11-18 13:50:00,756.6,756.6,755.38,755.96,4930.0,756.6,756.6,755.38,755.96,4930.0
2016-11-18 14:00:00,755.95,756.87,755.91,756.6,4641.0,755.95,756.87,755.91,756.6,4641.0
2016-11-18 14:10:00,757.1,757.1,756.31,756.43,600.0,757.1,757.1,756.31,756.43,600.0
2016-11-18 14:20:00,756.01,756.17,755.79,756.03,2802.0,756.01,756.17,755.79,756.03,2802.0
2016-11-18 14:30:00,756.06,756.52,756.05,756.52,1622.0,756.06,756.52,756.05,756.52,1622.0
2016-11-18 14:40:00,757.04,757.1,756.75,756.75,1568.0,757.04,757.1,756.75,756.75,1568.0
2016-11-18 14:50:00,756.71,756.74,755.82,756.19,3407.0,756.71,756.74,755.82,756.19,3407.0
2016-11-18 15:00:00,756.44,756.44,756.07,756.07,2100.0,756.44,756.44,756.07,756.07,2100.0
2016-11-18 15:10:00,756.18,757.09,756.18,757.09,2100.0,756.18,757.09,756.18,757.09,2100.0
2016-11-18 15:20:00,757.25,757.36,757.01,757.36,800.0,757.25,757.36,757.01,757.36,800.0
2016-11-18 15:30:00,757.36,757.36,756.17,756.17,2100.0,757.36,757.36,756.17,756.17,2100.0
2016-11-18 15:40:00,756.69,756.74,754.02,754.38,16101.0,756.69,756.74,754.02,754.38,16101.0
2016-11-18 15:50:00,754.5,755.17,752.82,754.96,27910.0,754.5,755.17,752.82,754.96,27910.0
2016-11-21 09:30:00,753.84,753.84,752.85,752.85,1327.0,753.84,753.84,752.85,752.85,1327.0
2016-11-21 09:40:00,755.69,762.3,754.66,761.49,5195.0,755.69,762.3,754.66,761.49,5195.0
2016-11-21 09:50:00,761.37,761.6,758.59,759.8,5310.0,761.37,761.6,758.59,759.8,5310.0
2016-11-21 10:00:00,760.4,762.0,759.8,761.11,6378.0,760.4,762.0,759.8,761.11,6378.0
2016-11-21 10:10:00,761.12,764.46,761.12,763.92,5400.0,761.12,764.46,761.12,763.92,5400.0
2016-11-21 10:20:00,764.0,764.84,762.51,763.0,4100.0,764.0,764.84,762.51,763.0,4100.0
2016-11-21 10:30:00,763.0,763.92,762.72,763.86,2700.0,763.0,763.92,762.72,763.86,2700.0
2016-11-21 10:40:00,763.12,767.9,763.12,767.36,4932.0,763.12,767.9,763.12,767.36,4932.0
2016-11-21 10:50:00,768.61,770.57,766.32,769.16,7319.0,768.61,770.57,766.32,769.16,7319.0
2016-11-21 11:00:00,769.9,769.94,767.23,767.23,3502.0,769.9,769.94,767.23,767.23,3502.0
2016-11-21 11:10:00,767.23,769.27,766.59,768.38,3800.0,767.23,769.27,766.59,768.38,3800.0
2016-11-21 11:20:00,768.37,768.86,766.03,767.77,5649.0,768.37,768.86,766.03,767.77,5649.0
2016-11-21 11:30:00,768.88,770.86,768.73,770.54,3515.0,768.88,770.86,768.73,770.54,3515.0
2016-11-21 11:40:00,769.89,772.95,768.93,772.72,14183.0,769.89,772.95,768.93,772.72,14183.0
2016-11-21 11:50:00,772.78,776.4,772.78,776.31,10223.0,772.78,776.4,772.78,776.31,10223.0
2016-11-21 12:00:00,775.25,777.73,774.5,775.91,14066.0,775.25,777.73,774.5,775.91,14066.0
2016-11-21 12:10:00,775.91,776.32,774.47,775.48,4400.0,775.91,776.32,774.47,775.48,4400.0
2016-11-21 12:20:00,775.18,775.51,771.5,774.17,7664.0,775.18,775.51,771.5,774.17,7664.0
2016-11-21 12:30:00,773.31,774.85,773.15,773.78,9063.0,773.31,774.85,773.15,773.78,9063.0
2016-11-21 12:40:00,773.81,776.58,772.54,776.56,3505.0,773.81,776.58,772.54,776.56,3505.0
2016-11-21 12:50:00,776.42,777.41,775.76,775.76,2600.0,776.42,777.41,775.76,775.76,2600.0
2016-11-21 13:00:00,776.01,777.41,775.38,776.76,3788.0,776.01,777.41,775.38,776.76,3788.0
2016-11-21 13:10:00,776.93,777.38,775.19,776.67,4455.0,776.93,777.38,775.19,776.67,4455.0
2016-11-21 13:20:00,775.9,777.17,775.35,776.25,2114.0,775.9,777.17,775.35,776.25,2114.0
2016-11-21 13:30:00,776.95,777.4,776.67,777.32,3604.0,776.95,777.4,776.67,777.32,3604.0
2016-11-21 13:40:00,776.99,778.75,776.99,778.5,4696.0,776.99,778.75,776.99,778.5,4696.0
2016-11-21 13:50:00,777.32,778.71,777.31,778.71,200.0,777.32,778.71,777.31,778.71,200.0
2016-11-21 14:00:00,778.17,779.53,777.96,778.34,3600.0,778.17,779.53,777.96,778.34,3600.0
2016-11-21 14:10:00,778.18,778.37,777.28,778.1,1620.0,778.18,778.37,777.28,778.1,1620.0
2016-11-21 14:20:00,778.19,778.19,777.38,777.67,1400.0,778.19,778.19,777.38,777.67,1400.0
2016-11-21 14:30:00,777.56,777.69,776.75,777.01,4802.0,777.56,777.69,776.75,777.01,4802.0
2016-11-21 14:40:00,777.03,777.78,776.34,777.75,5527.0,777.03,777.78,776.34,777.75,5527.0
2016-11-21 14:50:00,777.15,777.51,776.43,776.88,6515.0,777.15,777.51,776.43,776.88,6515.0
2016-11-21 15:00:00,776.57,778.4,776.57,777.95,5705.0,776.57,778.4,776.57,777.95,5705.0
2016-11-21 15:10:00,777.86,777.86,777.31,777.39,4100.0,777.86,777.86,777.31,777.39,4100.0
2016-11-21 15:20:00,777.31,777.55,777.05,777.24,1756.0,777.31,777.55,777.05,777.24,1756.0
2016-11-21 15:30:00,777.25,778.11,777.13,777.13,4106.0,777.25,778.11,777.13,777.13,4106.0
2016-11-21 15:40:00,777.3,778.02,776.97,777.25,6064.0,777.3,778.02,776.97,777.25,6064.0
2016-11-21 15:50:00,777.56,778.62,777.4,777.98,23734.0,777.56,778.62,777.4,777.98,23734.0
2016-11-22 09:30:00,780.03,782.66,779.0,780.56,5441.0,780.03,782.66,779.0,780.56,5441.0
2016-11-22 09:40:00,780.14,781.12,779.18,779.63,4910.0,780.14,781.12,779.18,779.63,4910.0
2016-11-22 09:50:00,779.46,780.4,777.93,779.7,4470.0,779.46,780.4,777.93,779.7,4470.0
2016-11-22 10:00:00,780.81,785.0,780.31,785.0,8525.0,780.81,785.0,780.31,785.0,8525.0
2016-11-22 10:10:00,784.99,785.55,783.3,784.61,16497.0,784.99,785.55,783.3,784.61,16497.0
2016-11-22 10:20:00,784.71,785.25,784.28,784.8,9002.0,784.71,785.25,784.28,784.8,9002.0
2016-11-22 10:30:00,784.9,786.17,784.47,785.59,7732.0,784.9,786.17,784.47,785.59,7732.0
2016-11-22 10:40:00,785.51,786.97,784.39,784.91,10800.0,785.51,786.97,784.39,784.91,10800.0
2016-11-22 10:50:00,784.91,785.82,783.94,785.29,7123.0,784.91,785.82,783.94,785.29,7123.0
2016-11-22 11:00:00,785.29,786.63,784.69,785.0,4000.0,785.29,786.63,784.69,785.0,4000.0
2016-11-22 11:10:00,785.24,786.29,784.76,784.9,5987.0,785.24,786.29,784.76,784.9,5987.0
2016-11-22 11:20:00,785.33,786.85,785.31,786.57,5581.0,785.33,786.85,785.31,786.57,5581.0
2016-11-22 11:30:00,785.3,786.88,785.19,785.35,8334.0,785.3,786.88,785.19,785.35,8334.0
2016-11-22 11:40:00,785.83,786.7,785.0,786.39,5930.0,785.83,786.7,785.0,786.39,5930.0
2016-11-22 11:50:00,785.56,786.79,785.28,786.15,6168.0,785.56,786.79,785.28,786.15,6168.0
2016-11-22 12:00:00,785.8,787.8,785.56,787.8,5965.0,785.8,787.8,785.56,787.8,5965.0
2016-11-22 12:10:00,788.0,789.4,787.67,788.98,3924.0,788.0,789.4,787.67,788.98,3924.0
2016-11-22 12:20:00,788.92,790.39,788.91,789.93,7386.0,788.92,790.39,788.91,789.93,7386.0
2016-11-22 12:30:00,789.93,792.0,789.92,791.0,10198.0,789.93,792.0,789.92,791.0,10198.0
2016-11-22 12:40:00,791.21,792.45,790.31,790.84,5601.0,791.21,792.45,790.31,790.84,5601.0
2016-11-22 12:50:00,790.83,793.57,790.7,793.43,4579.0,790.83,793.57,790.7,793.43,4579.0
2016-11-22 13:00:00,792.69,793.44,792.01,792.01,3170.0,792.69,793.44,792.01,792.01,3170.0
2016-11-22 13:10:00,791.86,792.23,791.55,792.17,5400.0,791.86,792.23,791.55,792.17,5400.0
2016-11-22 13:20:00,791.99,792.81,791.77,792.21,3888.0,791.99,792.81,791.77,792.21,3888.0
2016-11-22 13:30:00,792.11,792.13,790.13,791.1,2728.0,792.11,792.13,790.13,791.1,2728.0
2016-11-22 13:40:00,790.43,790.54,789.44,789.89,10175.0,790.43,790.54,789.44,789.89,10175.0
2016-11-22 13:50:00,789.4,790.75,789.0,790.1,11554.0,789.4,790.75,789.0,790.1,11554.0
2016-11-22 14:00:00,790.0,790.0,789.2,789.39,2939.0,790.0,790.0,789.2,789.39,2939.0
2016-11-22 14:10:00,789.31,789.31,787.0,787.52,11047.0,789.31,789.31,787.0,787.52,11047.0
2016-11-22 14:20:00,786.55,787.43,786.55,787.4,5078.0,786.55,787.43,786.55,787.4,5078.0
2016-11-22 14:30:00,786.88,788.33,786.88,788.31,2700.0,786.88,788.33,786.88,788.31,2700.0
2016-11-22 14:40:00,788.23,789.01,787.63,789.0,1500.0,788.23,789.01,787.63,789.0,1500.0
2016-11-22 14:50:00,789.11,789.55,789.11,789.52,400.0,789.11,789.55,789.11,789.52,400.0
2016-11-22 15:00:00,789.54,791.34,789.53,791.34,4798.0,789.54,791.34,789.53,791.34,4798.0
2016-11-22 15:10:00,791.41,793.65,791.3,793.45,7873.0,791.41,793.65,791.3,793.45,7873.0
2016-11-22 15:20:00,792.99,795.42,792.99,795.25,7350.0,792.99,795.42,792.99,795.25,7350.0
2016-11-22 15:30:00,794.52,795.38,794.31,794.57,13000.0,794.52,795.38,794.31,794.57,13000.0
2016-11-22 15:40:00,794.77,795.49,793.39,793.39,12934.0,794.77,795.49,793.39,793.39,12934.0
2016-11-22 15:50:00,793.36,794.97,793.04,793.6,28965.0,793.36,794.97,793.04,793.6,28965.0
2016-11-23 09:30:00,793.92,799.08,793.08,798.19,21574.0,793.92,799.08,793.08,798.19,21574.0
2016-11-23 09:40:00,798.1,799.83,797.98,799.3,10908.0,798.1,799.83,797.98,799.3,10908.0
2016-11-23 09:50:00,799.74,801.78,794.01,794.01,8498.0,799.74,801.78,794.01,794.01,8498.0
2016-11-23 10:00:00,793.06,798.03,793.06,796.44,6346.0,793.06,798.03,793.06,796.44,6346.0
2016-11-23 10:10:00,796.75,797.9,794.68,796.23,9902.0,796.75,797.9,794.68,796.23,9902.0
2016-11-23 10:20:00,795.35,795.75,792.92,794.44,3987.0,795.35,795.75,792.92,794.44,3987.0
2016-11-23 10:30:00,794.3,795.37,793.5,795.22,4073.0,794.3,795.37,793.5,795.22,4073.0
2016-11-23 10:40:00,794.7,796.39,793.57,795.0,7516.0,794.7,796.39,793.57,795.0,7516.0
2016-11-23 10:50:00,795.81,798.2,795.0,796.61,5300.0,795.81,798.2,795.0,796.61,5300.0
2016-11-23 11:00:00,796.59,800.29,796.58,800.0,9911.0,796.59,800.29,796.58,800.0,9911.0
2016-11-23 11:10:00,799.85,803.9,799.85,802.61,3417.0,799.85,803.9,799.85,802.61,3417.0
2016-11-23 11:20:00,802.5,806.18,801.43,806.18,28593.0,802.5,806.18,801.43,806.18,28593.0
2016-11-23 11:30:00,805.6,806.51,802.58,803.8,10229.0,805.6,806.51,802.58,803.8,10229.0
2016-11-23 11:40:00,803.39,806.43,802.89,803.87,15638.0,803.39,806.43,802.89,803.87,15638.0
2016-11-23 11:50:00,804.07,804.07,802.23,802.23,3100.0,804.07,804.07,802.23,802.23,3100.0
2016-11-23 12:00:00,802.9,804.12,801.35,801.38,17180.0,802.9,804.12,801.35,801.38,17180.0
2016-11-23 12:10:00,801.78,803.89,801.67,802.98,23237.0,801.78,803.89,801.67,802.98,23237.0
2016-11-23 12:20:00,802.39,802.62,799.0,801.72,9408.0,802.39,802.62,799.0,801.72,9408.0
2016-11-23 12:30:00,801.12,802.17,800.62,800.99,16149.0,801.12,802.17,800.62,800.99,16149.0
2016-11-23 12:40:00,801.05,801.05,797.94,798.78,8027.0,801.05,801.05,797.94,798.78,8027.0
2016-11-23 12:50:00,798.26,798.7,795.51,796.38,8800.0,798.26,798.7,795.51,796.38,8800.0
2016-11-23 13:00:00,796.38,797.6,796.14,796.14,3400.0,796.38,797.6,796.14,796.14,3400.0
2016-11-23 13:10:00,795.86,797.89,795.85,797.41,8000.0,795.86,797.89,795.85,797.41,8000.0
2016-11-23 13:20:00,797.33,798.54,796.74,798.54,6800.0,797.33,798.54,796.74,798.54,6800.0
2016-11-23 13:30:00,798.44,798.44,797.77,798.06,2844.0,798.44,798.44,797.77,798.06,2844.0
2016-11-23 13:40:00,797.63,798.34,796.61,796.92,4800.0,797.63,798.34,796.61,796.92,4800.0
2016-11-23 13:50:00,797.17,797.88,795.28,797.8,3101.0,797.17,797.88,795.28,797.8,3101.0
2016-11-23 14:00:00,797.02,800.59,797.02,799.5,8300.0,797.02,800.59,797.02,799.5,8300.0
2016-11-23 14:10:00,799.5,800.99,799.5,800.15,4429.0,799.5,800.99,799.5,800.15,4429.0
2016-11-23 14:20:00,799.69,800.0,798.75,798.75,2767.0,799.69,800.0,798.75,798.75,2767.0
2016-11-23 14:30:00,798.38,799.67,797.1,797.82,4601.0,798.38,799.67,797.1,797.82,4601.0
2016-11-23 14:40:00,797.39,798.27,796.77,797.06,4405.0,797.39,798.27,796.77,797.06,4405.0
2016-11-23 14:50:00,796.37,798.82,796.36,797.72,6302.0,796.37,798.82,796.36,797.72,6302.0
2016-11-23 15:00:00,797.45,798.95,796.48,798.51,2300.0,797.45,798.95,796.48,798.51,2300.0
2016-11-23 15:10:00,798.51,798.51,796.63,797.17,5801.0,798.51,798.51,796.63,797.17,5801.0
2016-11-23 15:20:00,796.87,797.46,796.38,797.37,2900.0,796.87,797.46,796.38,797.37,2900.0
2016-11-23 15:30:00,797.34,798.63,797.23,797.61,5701.0,797.34,798.63,797.23,797.61,5701.0
2016-11-23 15:40:00,797.76,800.15,797.76,798.88,8945.0,797.76,800.15,797.76,798.88,8945.0
2016-11-23 15:50:00,798.94,798.98,796.78,797.28,24479.0,798.94,798.98,796.78,797.28,24479.0
2016-11-25 09:30:00,796.15,801.33,795.01,796.29,5997.0,796.15,801.33,795.01,796.29,5997.0
2016-11-25 09:40:00,796.25,804.0,796.25,804.0,7562.0,796.25,804.0,796.25,804.0,7562.0
2016-11-25 09:50:00,804.9,806.69,803.62,804.79,6042.0,804.9,806.69,803.62,804.79,6042.0
2016-11-25 10:00:00,804.78,805.35,802.75,802.75,1600.0,804.78,805.35,802.75,802.75,1600.0
2016-11-25 10:10:00,803.37,805.78,802.65,805.35,4737.0,803.37,805.78,802.65,805.35,4737.0
2016-11-25 10:20:00,805.98,809.78,805.98,808.09,7049.0,805.98,809.78,805.98,808.09,7049.0
2016-11-25 10:30:00,808.8,808.84,806.08,806.08,4539.0,808.8,808.84,806.08,806.08,4539.0
2016-11-25 10:40:00,806.12,806.12,803.27,803.6,3644.0,806.12,806.12,803.27,803.6,3644.0
2016-11-25 10:50:00,803.0,803.51,802.33,803.51,3297.0,803.0,803.51,802.33,803.51,3297.0
2016-11-25 11:00:00,802.99,803.43,800.2,800.2,4571.0,802.99,803.43,800.2,800.2,4571.0
2016-11-25 11:10:00,800.26,800.6,799.39,800.0,1800.0,800.26,800.6,799.39,800.0,1800.0
2016-11-25 11:20:00,799.56,800.02,799.07,799.5,1100.0,799.56,800.02,799.07,799.5,1100.0
2016-11-25 11:30:00,799.51,802.02,798.76,801.8,4100.0,799.51,802.02,798.76,801.8,4100.0
2016-11-25 11:40:00,801.33,801.7,799.93,801.25,3200.0,801.33,801.7,799.93,801.25,3200.0
2016-11-25 11:50:00,800.88,802.99,800.88,802.6,2500.0,800.88,802.99,800.88,802.6,2500.0
2016-11-25 12:00:00,802.42,802.42,800.88,801.34,2950.0,802.42,802.42,800.88,801.34,2950.0
2016-11-25 12:10:00,800.91,801.4,800.77,801.13,3900.0,800.91,801.4,800.77,801.13,3900.0
2016-11-25 12:20:00,800.87,801.12,800.32,800.81,1300.0,800.87,801.12,800.32,800.81,1300.0
2016-11-25 12:30:00,800.68,800.68,797.62,799.18,4675.0,800.68,800.68,797.62,799.18,4675.0
2016-11-25 12:40:00,799.0,799.49,796.66,796.66,3200.0,799.0,799.49,796.66,796.66,3200.0
2016-11-25 12:50:00,797.53,797.53,795.93,796.21,7789.0,797.53,797.53,795.93,796.21,7789.0
2016-11-28 09:30:00,795.0,795.49,793.48,795.49,3224.0,795.0,795.49,793.48,795.49,3224.0
2016-11-28 09:40:00,796.57,797.68,795.61,797.68,600.0,796.57,797.68,795.61,797.68,600.0
2016-11-28 09:50:00,796.02,798.64,796.02,798.64,2912.0,796.02,798.64,796.02,798.64,2912.0
2016-11-28 10:00:00,797.73,799.99,795.53,799.99,4800.0,797.73,799.99,795.53,799.99,4800.0
2016-11-28 10:10:00,799.87,801.77,799.4,801.77,1500.0,799.87,801.77,799.4,801.77,1500.0
2016-11-28 10:20:00,800.72,800.72,797.89,799.53,3100.0,800.72,800.72,797.89,799.53,3100.0
2016-11-28 10:30:00,799.58,800.19,796.85,796.85,2300.0,799.58,800.19,796.85,796.85,2300.0
2016-11-28 10:40:00,796.77,797.3,794.42,795.31,7285.0,796.77,797.3,794.42,795.31,7285.0
2016-11-28 10:50:00,795.18,795.18,793.35,794.21,10670.0,795.18,795.18,793.35,794.21,10670.0
2016-11-28 11:00:00,794.45,794.58,791.81,791.98,2100.0,794.45,794.58,791.81,791.98,2100.0
2016-11-28 11:10:00,792.05,794.27,790.83,794.15,4401.0,792.05,794.27,790.83,794.15,4401.0
2016-11-28 11:20:00,793.37,794.72,793.37,794.13,1447.0,793.37,794.72,793.37,794.13,1447.0
2016-11-28 11:30:00,793.87,794.65,793.04,794.65,3600.0,793.87,794.65,793.04,794.65,3600.0
2016-11-28 11:40:00,794.86,796.78,794.48,794.97,3017.0,794.86,796.78,794.48,794.97,3017.0
2016-11-28 11:50:00,794.83,794.83,792.42,792.75,13556.0,794.83,794.83,792.42,792.75,13556.0
2016-11-28 12:00:00,792.75,794.57,792.7,793.93,18700.0,792.75,794.57,792.7,793.93,18700.0
2016-11-28 12:10:00,794.15,795.44,793.95,795.44,2763.0,794.15,795.44,793.95,795.44,2763.0
2016-11-28 12:20:00,794.73,795.32,794.73,795.11,1342.0,794.73,795.32,794.73,795.11,1342.0
2016-11-28 12:30:00,794.44,796.9,794.44,796.12,649.0,794.44,796.9,794.44,796.12,649.0
2016-11-28 12:40:00,794.95,795.89,794.21,795.56,1000.0,794.95,795.89,794.21,795.56,1000.0
2016-11-28 12:50:00,796.23,797.27,795.73,796.87,6521.0,796.23,797.27,795.73,796.87,6521.0
2016-11-28 13:00:00,796.75,796.75,793.62,795.67,1510.0,796.75,796.75,793.62,795.67,1510.0
2016-11-28 13:10:00,795.06,795.33,794.16,794.5,1600.0,795.06,795.33,794.16,794.5,1600.0
2016-11-28 13:20:00,795.35,796.99,795.35,796.99,2200.0,795.35,796.99,795.35,796.99,2200.0
2016-11-28 13:30:00,796.63,796.63,794.46,794.92,4600.0,796.63,796.63,794.46,794.92,4600.0
2016-11-28 13:40:00,795.2,795.71,794.73,794.99,3600.0,795.2,795.71,794.73,794.99,3600.0
2016-11-28 13:50:00,795.42,795.68,794.7,795.0,3597.0,795.42,795.68,794.7,795.0,3597.0
2016-11-28 14:00:00,795.0,795.17,793.49,793.85,1200.0,795.0,795.17,793.49,793.85,1200.0
2016-11-28 14:10:00,793.94,795.18,793.86,794.56,3500.0,793.94,795.18,793.86,794.56,3500.0
2016-11-28 14:20:00,794.58,794.58,793.16,793.16,800.0,794.58,794.58,793.16,793.16,800.0
2016-11-28 14:30:00,794.11,794.11,793.54,793.99,1500.0,794.11,794.11,793.54,793.99,1500.0
2016-11-28 14:40:00,793.95,794.75,793.58,794.5,7500.0,793.95,794.75,793.58,794.5,7500.0
2016-11-28 14:50:00,794.4,795.06,794.12,795.0,2100.0,794.4,795.06,794.12,795.0,2100.0
2016-11-28 15:00:00,794.79,797.0,794.79,796.13,5259.0,794.79,797.0,794.79,796.13,5259.0
2016-11-28 15:10:00,797.0,797.86,796.68,797.12,2400.0,797.0,797.86,796.68,797.12,2400.0
2016-11-28 15:20:00,797.03,797.33,794.81,795.15,11100.0,797.03,797.33,794.81,795.15,11100.0
2016-11-28 15:30:00,795.06,795.87,794.57,794.98,3541.0,795.06,795.87,794.57,794.98,3541.0
2016-11-28 15:40:00,795.22,795.63,793.0,793.0,7062.0,795.22,795.63,793.0,793.0,7062.0
2016-11-28 15:50:00,793.31,794.72,792.44,794.67,12624.0,793.31,794.72,792.44,794.67,12624.0
2016-11-29 09:30:00,793.9,794.01,793.04,793.04,1664.0,793.9,794.01,793.04,793.04,1664.0
2016-11-29 09:40:00,794.3,795.0,793.12,793.12,1555.0,794.3,795.0,793.12,793.12,1555.0
2016-11-29 09:50:00,795.45,795.49,793.68,795.49,800.0,795.45,795.49,793.68,795.49,800.0
2016-11-29 10:00:00,795.6,795.61,793.72,794.45,6330.0,795.6,795.61,793.72,794.45,6330.0
2016-11-29 10:10:00,794.09,794.39,794.09,794.39,300.0,794.09,794.39,794.09,794.39,300.0
2016-11-29 10:20:00,794.62,794.78,794.34,794.35,900.0,794.62,794.78,794.34,794.35,900.0
2016-11-29 10:30:00,794.06,795.4,794.06,795.4,1300.0,794.06,795.4,794.06,795.4,1300.0
2016-11-29 10:40:00,795.45,795.78,794.42,794.42,5227.0,795.45,795.78,794.42,794.42,5227.0
2016-11-29 10:50:00,795.63,796.21,795.63,795.81,600.0,795.63,796.21,795.63,795.81,600.0
2016-11-29 11:00:00,794.93,794.93,794.69,794.7,347.0,794.93,794.93,794.69,794.7,347.0
2016-11-29 11:10:00,794.59,795.27,794.33,795.21,790.0,794.59,795.27,794.33,795.21,790.0
2016-11-29 11:20:00,795.59,796.48,795.44,796.31,1600.0,795.59,796.48,795.44,796.31,1600.0
2016-11-29 11:30:00,795.87,795.87,794.94,794.99,800.0,795.87,795.87,794.94,794.99,800.0
2016-11-29 11:40:00,795.54,796.58,794.93,794.93,2989.0,795.54,796.58,794.93,794.93,2989.0
2016-11-29 11:50:00,795.98,796.36,795.66,796.36,821.0,795.98,796.36,795.66,796.36,821.0
2016-11-29 12:00:00,796.58,796.68,795.71,796.68,1423.0,796.58,796.68,795.71,796.68,1423.0
2016-11-29 12:10:00,796.28,796.86,795.77,796.44,3148.0,796.28,796.86,795.77,796.44,3148.0
2016-11-29 12:20:00,796.78,797.34,796.39,797.17,1500.0,796.78,797.34,796.39,797.17,1500.0
2016-11-29 12:30:00,797.35,797.98,797.29,797.97,1548.0,797.35,797.98,797.29,797.97,1548.0
2016-11-29 12:40:00,798.8,798.84,797.31,797.55,1500.0,798.8,798.84,797.31,797.55,1500.0
2016-11-29 12:50:00,797.17,797.73,796.54,797.73,2706.0,797.17,797.73,796.54,797.73,2706.0
2016-11-29 13:00:00,798.11,798.32,797.36,797.36,5891.0,798.11,798.32,797.36,797.36,5891.0
2016-11-29 13:10:00,797.03,797.19,796.02,796.02,10992.0,797.03,797.19,796.02,796.02,10992.0
2016-11-29 13:20:00,795.8,796.14,794.91,795.3,4400.0,795.8,796.14,794.91,795.3,4400.0
2016-11-29 13:30:00,795.08,795.45,793.96,794.63,4600.0,795.08,795.45,793.96,794.63,4600.0
2016-11-29 13:40:00,794.57,794.74,793.9,794.39,5400.0,794.57,794.74,793.9,794.39,5400.0
2016-11-29 13:50:00,794.04,794.38,793.73,793.73,3350.0,794.04,794.38,793.73,793.73,3350.0
2016-11-29 14:00:00,793.66,794.74,792.89,792.89,2301.0,793.66,794.74,792.89,792.89,2301.0
2016-11-29 14:10:00,793.91,793.91,792.8,793.12,2700.0,793.91,793.91,792.8,793.12,2700.0
2016-11-29 14:20:00,792.29,793.36,791.19,791.19,3817.0,792.29,793.36,791.19,791.19,3817.0
2016-11-29 14:30:00,791.78,792.59,791.44,792.5,1559.0,791.78,792.59,791.44,792.5,1559.0
2016-11-29 14:40:00,792.79,792.96,792.43,792.43,1600.0,792.79,792.96,792.43,792.43,1600.0
2016-11-29 14:50:00,792.75,792.75,792.06,792.06,4800.0,792.75,792.75,792.06,792.06,4800.0
2016-11-29 15:00:00,792.02,792.13,791.18,791.18,3500.0,792.02,792.13,791.18,791.18,3500.0
2016-11-29 15:10:00,791.21,791.3,790.45,791.0,3370.0,791.21,791.3,790.45,791.0,3370.0
2016-11-29 15:20:00,791.05,791.66,790.6,790.73,5809.0,791.05,791.66,790.6,790.73,5809.0
2016-11-29 15:30:00,790.85,791.08,789.13,789.13,14594.0,790.85,791.08,789.13,789.13,14594.0
2016-11-29 15:40:00,789.15,790.31,789.15,790.0,8006.0,789.15,790.31,789.15,790.0,8006.0
2016-11-29 15:50:00,790.01,790.56,789.25,789.68,36133.0,790.01,790.56,789.25,789.68,36133.0
2016-11-30 09:30:00,790.66,791.51,787.64,789.81,2695.0,790.66,791.51,787.64,789.81,2695.0
2016-11-30 09:40:00,788.39,789.96,786.1,788.56,5799.0,788.39,789.96,786.1,788.56,5799.0
2016-11-30 09:50:00,788.78,788.78,787.63,788.77,500.0,788.78,788.78,787.63,788.77,500.0
2016-11-30 10:00:00,788.43,788.43,785.0,786.15,5265.0,788.43,788.43,785.0,786.15,5265.0
2016-11-30 10:10:00,786.02,788.03,785.35,785.35,4240.0,786.02,788.03,785.35,785.35,4240.0
2016-11-30 10:20:00,785.5,785.5,784.57,784.58,1420.0,785.5,785.5,784.57,784.58,1420.0
2016-11-30 10:30:00,785.29,786.14,784.66,784.84,6438.0,785.29,786.14,784.66,784.84,6438.0
2016-11-30 10:40:00,784.54,786.75,783.49,786.75,7200.0,784.54,786.75,783.49,786.75,7200.0
2016-11-30 10:50:00,785.23,785.77,784.6,784.86,3224.0,785.23,785.77,784.6,784.86,3224.0
2016-11-30 11:00:00,785.0,785.15,783.93,784.91,4224.0,785.0,785.15,783.93,784.91,4224.0
2016-11-30 11:10:00,785.36,787.03,785.36,785.71,3033.0,785.36,787.03,785.36,785.71,3033.0
2016-11-30 11:20:00,785.06,785.06,784.28,784.6,400.0,785.06,785.06,784.28,784.6,400.0
2016-11-30 11:30:00,783.94,785.69,783.94,784.49,5425.0,783.94,785.69,783.94,784.49,5425.0
2016-11-30 11:40:00,785.67,786.22,785.04,785.1,2430.0,785.67,786.22,785.04,785.1,2430.0
2016-11-30 11:50:00,784.98,784.98,783.85,783.94,1200.0,784.98,784.98,783.85,783.94,1200.0
2016-11-30 12:00:00,783.9,784.99,782.38,782.4,7090.0,783.9,784.99,782.38,782.4,7090.0
2016-11-30 12:10:00,782.5,782.51,781.09,781.2,3100.0,782.5,782.51,781.09,781.2,3100.0
2016-11-30 12:20:00,781.49,783.11,781.49,782.86,9034.0,781.49,783.11,781.49,782.86,9034.0
2016-11-30 12:30:00,783.19,783.19,782.09,782.36,4810.0,783.19,783.19,782.09,782.36,4810.0
2016-11-30 12:40:00,781.86,781.86,780.15,780.2,9700.0,781.86,781.86,780.15,780.2,9700.0
2016-11-30 12:50:00,780.32,780.5,779.98,779.98,600.0,780.32,780.5,779.98,779.98,600.0
2016-11-30 13:00:00,780.25,781.13,779.89,781.13,3400.0,780.25,781.13,779.89,781.13,3400.0
2016-11-30 13:10:00,780.84,782.59,780.84,782.59,800.0,780.84,782.59,780.84,782.59,800.0
2016-11-30 13:20:00,782.64,785.0,782.64,785.0,15348.0,782.64,785.0,782.64,785.0,15348.0
2016-11-30 13:30:00,785.05,785.57,784.53,784.88,1616.0,785.05,785.57,784.53,784.88,1616.0
2016-11-30 13:40:00,784.63,784.69,783.71,783.71,1000.0,784.63,784.69,783.71,783.71,1000.0
2016-11-30 13:50:00,784.15,785.58,783.58,785.58,7400.0,784.15,785.58,783.58,785.58,7400.0
2016-11-30 14:00:00,785.12,785.54,784.81,785.2,2400.0,785.12,785.54,784.81,785.2,2400.0
2016-11-30 14:10:00,784.9,784.9,783.36,784.36,7000.0,784.9,784.9,783.36,784.36,7000.0
2016-11-30 14:20:00,784.21,785.13,783.76,784.98,4003.0,784.21,785.13,783.76,784.98,4003.0
2016-11-30 14:30:00,784.91,785.19,784.31,784.31,3200.0,784.91,785.19,784.31,784.31,3200.0
2016-11-30 14:40:00,784.11,784.11,782.93,783.3,2000.0,784.11,784.11,782.93,783.3,2000.0
2016-11-30 14:50:00,783.03,783.47,782.94,783.1,2000.0,783.03,783.47,782.94,783.1,2000.0
2016-11-30 15:00:00,783.18,783.18,782.32,782.32,1800.0,783.18,783.18,782.32,782.32,1800.0
2016-11-30 15:10:00,782.13,783.72,782.13,783.72,2300.0,782.13,783.72,782.13,783.72,2300.0
2016-11-30 15:20:00,783.45,783.96,782.94,783.96,9938.0,783.45,783.96,782.94,783.96,9938.0
2016-11-30 15:30:00,783.8,784.69,783.4,784.21,9197.0,783.8,784.69,783.4,784.21,9197.0
2016-11-30 15:40:00,784.09,784.5,782.77,784.13,7564.0,784.09,784.5,782.77,784.13,7564.0
2016-11-30 15:50:00,784.33,784.36,782.88,783.48,26201.0,784.33,784.36,782.88,783.48,26201.0
2016-12-01 09:30:00,780.61,784.07,778.92,782.01,6900.0,780.61,784.07,778.92,782.01,6900.0
2016-12-01 09:40:00,783.01,784.74,782.84,784.7,1000.0,783.01,784.74,782.84,784.7,1000.0
2016-12-01 09:50:00,785.36,788.98,785.14,786.99,6027.0,785.36,788.98,785.14,786.99,6027.0
2016-12-01 10:00:00,786.5,788.38,785.78,785.78,7853.0,786.5,788.38,785.78,785.78,7853.0
2016-12-01 10:10:00,786.43,789.04,786.13,786.68,4728.0,786.43,789.04,786.13,786.68,4728.0
2016-12-01 10:20:00,786.31,786.31,783.85,785.05,3403.0,786.31,786.31,783.85,785.05,3403.0
2016-12-01 10:30:00,784.42,786.83,784.29,785.42,3899.0,784.42,786.83,784.29,785.42,3899.0
2016-12-01 10:40:00,784.93,785.33,782.9,784.11,3971.0,784.93,785.33,782.9,784.11,3971.0
2016-12-01 10:50:00,784.13,786.48,783.56,786.04,6653.0,784.13,786.48,783.56,786.04,6653.0
2016-12-01 11:00:00,786.47,787.38,785.04,785.04,4013.0,786.47,787.38,785.04,785.04,4013.0
2016-12-01 11:10:00,784.84,786.57,784.79,786.25,4682.0,784.84,786.57,784.79,786.25,4682.0
2016-12-01 11:20:00,787.09,788.16,785.36,785.41,16104.0,787.09,788.16,785.36,785.41,16104.0
2016-12-01 11:30:00,785.22,786.24,784.65,785.85,4580.0,785.22,786.24,784.65,785.85,4580.0
2016-12-01 11:40:00,785.78,786.06,784.25,785.14,3606.0,785.78,786.06,784.25,785.14,3606.0
2016-12-01 11:50:00,784.5,785.59,784.21,784.94,4191.0,784.5,785.59,784.21,784.94,4191.0
2016-12-01 12:00:00,785.52,785.55,784.35,784.76,2746.0,785.52,785.55,784.35,784.76,2746.0
2016-12-01 12:10:00,784.23,784.23,784.23,784.23,200.0,784.23,784.23,784.23,784.23,200.0
2016-12-01 12:20:00,784.24,784.24,783.1,783.76,1800.0,784.24,784.24,783.1,783.76,1800.0
2016-12-01 12:30:00,783.99,784.61,783.0,783.0,3263.0,783.99,784.61,783.0,783.0,3263.0
2016-12-01 12:40:00,783.19,783.59,782.13,782.69,6201.0,783.19,783.59,782.13,782.69,6201.0
2016-12-01 12:50:00,782.63,782.63,780.34,781.74,2720.0,782.63,782.63,780.34,781.74,2720.0
2016-12-01 13:00:00,781.56,781.56,780.53,780.99,1500.0,781.56,781.56,780.53,780.99,1500.0
2016-12-01 13:10:00,781.13,781.8,780.84,780.95,2100.0,781.13,781.8,780.84,780.95,2100.0
2016-12-01 13:20:00,780.53,781.85,780.53,781.43,1927.0,780.53,781.85,780.53,781.43,1927.0
2016-12-01 13:30:00,782.58,782.58,780.91,781.32,8137.0,782.58,782.58,780.91,781.32,8137.0
2016-12-01 13:40:00,781.17,781.91,780.29,781.3,8388.0,781.17,781.91,780.29,781.3,8388.0
2016-12-01 13:50:00,781.35,781.68,779.3,779.41,16437.0,781.35,781.68,779.3,779.41,16437.0
2016-12-01 14:00:00,779.41,780.9,778.98,780.4,7741.0,779.41,780.9,778.98,780.4,7741.0
2016-12-01 14:10:00,779.82,780.85,779.1,779.1,2900.0,779.82,780.85,779.1,779.1,2900.0
2016-12-01 14:20:00,778.55,779.04,778.13,778.39,1949.0,778.55,779.04,778.13,778.39,1949.0
2016-12-01 14:30:00,778.78,779.03,778.39,779.03,600.0,778.78,779.03,778.39,779.03,600.0
2016-12-01 14:40:00,778.54,780.0,778.49,779.95,4946.0,778.54,780.0,778.49,779.95,4946.0
2016-12-01 14:50:00,779.99,780.0,779.1,780.0,4300.0,779.99,780.0,779.1,780.0,4300.0
2016-12-01 15:00:00,779.97,780.01,778.71,779.76,1500.0,779.97,780.01,778.71,779.76,1500.0
2016-12-01 15:10:00,779.76,780.7,779.76,780.59,1074.0,779.76,780.7,779.76,780.59,1074.0
2016-12-01 15:20:00,780.53,780.7,779.53,779.89,2637.0,780.53,780.7,779.53,779.89,2637.0
2016-12-01 15:30:00,779.92,780.14,779.51,779.53,3110.0,779.92,780.14,779.51,779.53,3110.0
2016-12-01 15:40:00,779.49,780.25,778.52,779.59,10265.0,779.49,780.25,778.52,779.59,10265.0
2016-12-01 15:50:00,779.68,780.65,779.55,780.31,16041.0,779.68,780.65,779.55,780.31,16041.0
2016-12-02 09:30:00,783.26,785.42,782.48,784.42,5964.0,783.26,785.42,782.48,784.42,5964.0
2016-12-02 09:40:00,785.72,787.18,784.4,785.12,1200.0,785.72,787.18,784.4,785.12,1200.0
2016-12-02 09:50:00,785.49,785.61,783.9,784.58,6700.0,785.49,785.61,783.9,784.58,6700.0
2016-12-02 10:00:00,784.89,786.63,784.89,785.84,4413.0,784.89,786.63,784.89,785.84,4413.0
2016-12-02 10:10:00,785.61,785.63,782.64,783.35,4900.0,785.61,785.63,782.64,783.35,4900.0
2016-12-02 10:20:00,783.23,783.23,781.76,782.99,4602.0,783.23,783.23,781.76,782.99,4602.0
2016-12-02 10:30:00,782.34,783.11,781.01,782.02,6264.0,782.34,783.11,781.01,782.02,6264.0
2016-12-02 10:40:00,782.56,784.69,782.29,784.69,5390.0,782.56,784.69,782.29,784.69,5390.0
2016-12-02 10:50:00,785.0,787.37,785.0,786.92,1501.0,785.0,787.37,785.0,786.92,1501.0
2016-12-02 11:00:00,787.37,787.82,786.89,787.6,3800.0,787.37,787.82,786.89,787.6,3800.0
2016-12-02 11:10:00,787.87,788.71,787.3,787.8,3600.0,787.87,788.71,787.3,787.8,3600.0
2016-12-02 11:20:00,787.74,789.34,787.57,788.91,2300.0,787.74,789.34,787.57,788.91,2300.0
2016-12-02 11:30:00,789.14,789.71,787.67,787.67,5100.0,789.14,789.71,787.67,787.67,5100.0
2016-12-02 11:40:00,787.67,788.18,786.71,787.24,2900.0,787.67,788.18,786.71,787.24,2900.0
2016-12-02 11:50:00,787.21,787.21,785.95,786.05,2400.0,787.21,787.21,785.95,786.05,2400.0
2016-12-02 12:00:00,786.06,786.28,784.02,785.29,5195.0,786.06,786.28,784.02,785.29,5195.0
2016-12-02 12:10:00,785.4,786.99,785.22,786.99,2200.0,785.4,786.99,785.22,786.99,2200.0
2016-12-02 12:20:00,787.17,787.17,786.43,787.14,600.0,787.17,787.17,786.43,787.14,600.0
2016-12-02 12:30:00,786.77,786.77,785.5,786.42,4100.0,786.77,786.77,785.5,786.42,4100.0
2016-12-02 12:40:00,786.06,786.33,786.05,786.33,800.0,786.06,786.33,786.05,786.33,800.0
2016-12-02 12:50:00,786.65,787.82,786.3,787.82,1000.0,786.65,787.82,786.3,787.82,1000.0
2016-12-02 13:00:00,788.04,788.04,787.14,787.32,6200.0,788.04,788.04,787.14,787.32,6200.0
2016-12-02 13:10:00,787.71,788.38,785.77,786.34,4000.0,787.71,788.38,785.77,786.34,4000.0
2016-12-02 13:20:00,786.52,787.33,786.29,787.02,1700.0,786.52,787.33,786.29,787.02,1700.0
2016-12-02 13:30:00,787.0,787.85,786.79,787.85,4300.0,787.0,787.85,786.79,787.85,4300.0
2016-12-02 13:40:00,787.84,789.35,787.84,788.21,2050.0,787.84,789.35,787.84,788.21,2050.0
2016-12-02 13:50:00,787.81,788.02,787.39,787.39,1900.0,787.81,788.02,787.39,787.39,1900.0
2016-12-02 14:00:00,787.02,787.02,786.63,786.88,1800.0,787.02,787.02,786.63,786.88,1800.0
2016-12-02 14:10:00,786.74,788.07,785.87,787.21,3812.0,786.74,788.07,785.87,787.21,3812.0
2016-12-02 14:20:00,788.06,788.06,787.26,787.41,1000.0,788.06,788.06,787.26,787.41,1000.0
2016-12-02 14:30:00,787.85,788.14,787.44,788.1,2800.0,787.85,788.14,787.44,788.1,2800.0
2016-12-02 14:40:00,788.38,788.6,787.97,788.46,2300.0,788.38,788.6,787.97,788.46,2300.0
2016-12-02 14:50:00,788.22,788.49,786.9,786.9,3400.0,788.22,788.49,786.9,786.9,3400.0
2016-12-02 15:00:00,786.86,787.01,786.18,786.88,3501.0,786.86,787.01,786.18,786.88,3501.0
2016-12-02 15:10:00,787.17,787.17,785.28,785.28,1967.0,787.17,787.17,785.28,785.28,1967.0
2016-12-02 15:20:00,785.26,785.32,783.56,783.57,3315.0,785.26,785.32,783.56,783.57,3315.0
2016-12-02 15:30:00,783.58,785.87,783.58,784.74,9333.0,783.58,785.87,783.58,784.74,9333.0
2016-12-02 15:40:00,784.76,785.24,783.51,784.3,4900.0,784.76,785.24,783.51,784.3,4900.0
2016-12-02 15:50:00,784.39,784.97,783.54,784.41,15897.0,784.39,784.97,783.54,784.41,15897.0
2016-12-05 09:30:00,786.14,787.77,784.1,784.31,5265.0,786.14,787.77,784.1,784.31,5265.0
2016-12-05 09:40:00,784.15,784.15,782.68,782.73,5893.0,784.15,784.15,782.68,782.73,5893.0
2016-12-05 09:50:00,782.7,783.42,780.61,782.32,8910.0,782.7,783.42,780.61,782.32,8910.0
2016-12-05 10:00:00,782.45,782.73,781.48,781.88,3900.0,782.45,782.73,781.48,781.88,3900.0
2016-12-05 10:10:00,782.9,783.22,781.16,781.16,4666.0,782.9,783.22,781.16,781.16,4666.0
2016-12-05 10:20:00,781.23,781.61,778.46,778.58,12836.0,781.23,781.61,778.46,778.58,12836.0
2016-12-05 10:30:00,779.5,782.43,777.7,781.17,8650.0,779.5,782.43,777.7,781.17,8650.0
2016-12-05 10:40:00,782.33,782.33,779.7,779.7,3262.0,782.33,782.33,779.7,779.7,3262.0
2016-12-05 10:50:00,778.96,780.32,775.9,776.56,4020.0,778.96,780.32,775.9,776.56,4020.0
2016-12-05 11:00:00,775.89,776.2,772.47,775.76,19175.0,775.89,776.2,772.47,775.76,19175.0
2016-12-05 11:10:00,775.29,776.94,774.04,776.66,6952.0,775.29,776.94,774.04,776.66,6952.0
2016-12-05 11:20:00,777.1,777.33,775.38,775.79,9664.0,777.1,777.33,775.38,775.79,9664.0
2016-12-05 11:30:00,775.57,777.04,775.3,775.39,4816.0,775.57,777.04,775.3,775.39,4816.0
2016-12-05 11:40:00,775.81,776.62,775.49,776.33,6998.0,775.81,776.62,775.49,776.33,6998.0
2016-12-05 11:50:00,776.58,777.15,775.6,775.82,12716.0,776.58,777.15,775.6,775.82,12716.0
2016-12-05 12:00:00,775.48,777.0,775.1,776.52,3300.0,775.48,777.0,775.1,776.52,3300.0
2016-12-05 12:10:00,776.98,777.52,776.39,777.52,900.0,776.98,777.52,776.39,777.52,900.0
2016-12-05 12:20:00,777.38,778.51,777.38,778.32,1700.0,777.38,778.51,777.38,778.32,1700.0
2016-12-05 12:30:00,778.0,779.79,777.85,779.27,4300.0,778.0,779.79,777.85,779.27,4300.0
2016-12-05 12:40:00,779.79,780.2,778.25,778.25,2650.0,779.79,780.2,778.25,778.25,2650.0
2016-12-05 12:50:00,778.51,779.44,777.94,779.12,1800.0,778.51,779.44,777.94,779.12,1800.0
2016-12-05 13:00:00,779.25,780.97,779.25,780.44,1420.0,779.25,780.97,779.25,780.44,1420.0
2016-12-05 13:10:00,780.06,780.56,779.5,780.48,4480.0,780.06,780.56,779.5,780.48,4480.0
2016-12-05 13:20:00,779.92,779.97,778.26,778.26,3430.0,779.92,779.97,778.26,778.26,3430.0
2016-12-05 13:30:00,779.46,781.45,779.21,780.99,1900.0,779.46,781.45,779.21,780.99,1900.0
2016-12-05 13:40:00,781.42,781.85,780.89,781.6,2715.0,781.42,781.85,780.89,781.6,2715.0
2016-12-05 13:50:00,781.61,782.53,780.36,782.53,3894.0,781.61,782.53,780.36,782.53,3894.0
2016-12-05 14:00:00,782.72,782.75,781.38,781.41,3195.0,782.72,782.75,781.38,781.41,3195.0
2016-12-05 14:10:00,780.7,780.7,779.03,780.07,2938.0,780.7,780.7,779.03,780.07,2938.0
2016-12-05 14:20:00,779.77,781.86,779.77,781.77,3800.0,779.77,781.86,779.77,781.77,3800.0
2016-12-05 14:30:00,781.61,781.98,778.97,779.41,13720.0,781.61,781.98,778.97,779.41,13720.0
2016-12-05 14:40:00,779.38,779.84,778.24,779.07,2915.0,779.38,779.84,778.24,779.07,2915.0
2016-12-05 14:50:00,779.94,781.57,779.31,779.32,1700.0,779.94,781.57,779.31,779.32,1700.0
2016-12-05 15:00:00,779.56,779.56,776.41,776.41,5117.0,779.56,779.56,776.41,776.41,5117.0
2016-12-05 15:10:00,776.38,777.73,776.38,776.69,3300.0,776.38,777.73,776.38,776.69,3300.0
2016-12-05 15:20:00,776.97,776.97,772.54,772.56,8181.0,776.97,776.97,772.54,772.56,8181.0
2016-12-05 15:30:00,772.45,776.17,772.35,775.13,17862.0,772.45,776.17,772.35,775.13,17862.0
2016-12-05 15:40:00,775.22,776.87,774.23,775.5,11307.0,775.22,776.87,774.23,775.5,11307.0
2016-12-05 15:50:00,774.87,777.43,774.03,774.04,26320.0,774.87,777.43,774.03,774.04,26320.0
2016-12-06 09:30:00,787.0,787.0,778.11,780.99,10423.0,787.0,787.0,778.11,780.99,10423.0
2016-12-06 09:40:00,780.6,783.89,780.33,782.12,12361.0,780.6,783.89,780.33,782.12,12361.0
2016-12-06 09:50:00,780.84,792.46,780.12,787.0,34461.0,780.84,792.46,780.12,787.0,34461.0
2016-12-06 10:00:00,788.06,790.42,788.05,790.05,7308.0,788.06,790.42,788.05,790.05,7308.0
2016-12-06 10:10:00,789.95,789.95,784.22,785.6,9827.0,789.95,789.95,784.22,785.6,9827.0
2016-12-06 10:20:00,785.11,786.01,780.11,782.27,8438.0,785.11,786.01,780.11,782.27,8438.0
2016-12-06 10:30:00,783.15,785.62,782.29,783.15,14014.0,783.15,785.62,782.29,783.15,14014.0
2016-12-06 10:40:00,783.3,784.09,781.54,783.7,20480.0,783.3,784.09,781.54,783.7,20480.0
2016-12-06 10:50:00,783.35,787.99,783.34,787.49,15384.0,783.35,787.99,783.34,787.49,15384.0
2016-12-06 11:00:00,787.49,790.0,786.52,787.89,15149.0,787.49,790.0,786.52,787.89,15149.0
2016-12-06 11:10:00,788.51,788.51,786.65,787.26,13116.0,788.51,788.51,786.65,787.26,13116.0
2016-12-06 11:20:00,787.25,789.32,786.82,788.48,10896.0,787.25,789.32,786.82,788.48,10896.0
2016-12-06 11:30:00,787.71,788.93,785.8,785.8,5500.0,787.71,788.93,785.8,785.8,5500.0
2016-12-06 11:40:00,786.43,787.29,785.52,785.53,2100.0,786.43,787.29,785.52,785.53,2100.0
2016-12-06 11:50:00,785.99,788.96,785.8,788.46,6000.0,785.99,788.96,785.8,788.46,6000.0
2016-12-06 12:00:00,788.5,790.0,788.34,789.21,6858.0,788.5,790.0,788.34,789.21,6858.0
2016-12-06 12:10:00,789.84,789.84,788.87,789.11,700.0,789.84,789.84,788.87,789.11,700.0
2016-12-06 12:20:00,788.88,789.89,788.41,788.91,6857.0,788.88,789.89,788.41,788.91,6857.0
2016-12-06 12:30:00,789.06,789.38,787.85,787.86,5137.0,789.06,789.38,787.85,787.86,5137.0
2016-12-06 12:40:00,787.82,787.87,784.43,785.39,6321.0,787.82,787.87,784.43,785.39,6321.0
2016-12-06 12:50:00,785.49,786.73,785.48,786.73,3650.0,785.49,786.73,785.48,786.73,3650.0
2016-12-06 13:00:00,786.79,787.08,785.49,785.49,4508.0,786.79,787.08,785.49,785.49,4508.0
2016-12-06 13:10:00,785.44,786.25,785.42,786.25,1300.0,785.44,786.25,785.42,786.25,1300.0
2016-12-06 13:20:00,785.92,787.28,785.91,787.05,1700.0,785.92,787.28,785.91,787.05,1700.0
2016-12-06 13:30:00,786.88,787.08,786.0,786.27,3400.0,786.88,787.08,786.0,786.27,3400.0
2016-12-06 13:40:00,786.15,786.18,785.77,785.77,1600.0,786.15,786.18,785.77,785.77,1600.0
2016-12-06 13:50:00,785.67,785.67,783.87,783.99,2300.0,785.67,785.67,783.87,783.99,2300.0
2016-12-06 14:00:00,783.68,783.87,781.99,781.99,7814.0,783.68,783.87,781.99,781.99,7814.0
2016-12-06 14:10:00,782.53,782.96,780.26,780.26,3900.0,782.53,782.96,780.26,780.26,3900.0
2016-12-06 14:20:00,781.19,782.48,780.84,782.3,3100.0,781.19,782.48,780.84,782.3,3100.0
2016-12-06 14:30:00,781.59,783.68,780.36,783.18,4300.0,781.59,783.68,780.36,783.18,4300.0
2016-12-06 14:40:00,783.84,784.71,782.98,784.71,2060.0,783.84,784.71,782.98,784.71,2060.0
2016-12-06 14:50:00,784.74,784.74,781.79,782.75,6839.0,784.74,784.74,781.79,782.75,6839.0
2016-12-06 15:00:00,782.95,784.58,782.95,784.26,4100.0,782.95,784.58,782.95,784.26,4100.0
2016-12-06 15:10:00,784.26,784.27,783.14,783.75,4400.0,784.26,784.27,783.14,783.75,4400.0
2016-12-06 15:20:00,783.48,783.72,783.12,783.22,2300.0,783.48,783.72,783.12,783.22,2300.0
2016-12-06 15:30:00,783.24,783.25,781.42,781.42,8988.0,783.24,783.25,781.42,781.42,8988.0
2016-12-06 15:40:00,782.43,783.09,780.27,781.98,13211.0,782.43,783.09,780.27,781.98,13211.0
2016-12-06 15:50:00,781.6,782.52,778.96,780.0,30748.0,781.6,782.52,778.96,780.0,30748.0
2016-12-07 09:30:00,789.94,790.58,784.21,788.04,13540.0,789.94,790.58,784.21,788.04,13540.0
2016-12-07 09:40:00,787.99,792.04,787.2,790.89,12978.0,787.99,792.04,787.2,790.89,12978.0
2016-12-07 09:50:00,791.91,791.91,789.48,790.4,12299.0,791.91,791.91,789.48,790.4,12299.0
2016-12-07 10:00:00,790.96,791.0,786.67,786.97,3900.0,790.96,791.0,786.67,786.97,3900.0
2016-12-07 10:10:00,788.13,790.84,788.13,789.09,11993.0,788.13,790.84,788.13,789.09,11993.0
2016-12-07 10:20:00,789.26,790.02,788.07,789.37,3900.0,789.26,790.02,788.07,789.37,3900.0
2016-12-07 10:30:00,788.71,791.0,788.4,789.08,5922.0,788.71,791.0,788.4,789.08,5922.0
2016-12-07 10:40:00,789.89,790.57,787.24,787.24,10356.0,789.89,790.57,787.24,787.24,10356.0
2016-12-07 10:50:00,788.95,791.34,788.95,789.02,8014.0,788.95,791.34,788.95,789.02,8014.0
2016-12-07 11:00:00,789.05,790.99,788.14,790.43,6803.0,789.05,790.99,788.14,790.43,6803.0
2016-12-07 11:10:00,790.1,790.5,788.91,790.5,7986.0,790.1,790.5,788.91,790.5,7986.0
2016-12-07 11:20:00,790.31,790.65,789.17,790.27,10600.0,790.31,790.65,789.17,790.27,10600.0
2016-12-07 11:30:00,790.14,793.49,789.39,793.31,20130.0,790.14,793.49,789.39,793.31,20130.0
2016-12-07 11:40:00,793.5,798.35,793.3,797.93,6600.0,793.5,798.35,793.3,797.93,6600.0
2016-12-07 11:50:00,798.4,805.8,798.4,804.82,29011.0,798.4,805.8,798.4,804.82,29011.0
2016-12-07 12:00:00,804.81,804.81,801.13,803.6,6136.0,804.81,804.81,801.13,803.6,6136.0
2016-12-07 12:10:00,803.75,805.93,803.54,804.13,16354.0,803.75,805.93,803.54,804.13,16354.0
2016-12-07 12:20:00,804.3,805.87,804.24,804.55,12690.0,804.3,805.87,804.24,804.55,12690.0
2016-12-07 12:30:00,804.46,805.49,803.51,803.51,6858.0,804.46,805.49,803.51,803.51,6858.0
2016-12-07 12:40:00,803.49,803.85,802.95,803.13,4200.0,803.49,803.85,802.95,803.13,4200.0
2016-12-07 12:50:00,803.05,804.55,803.04,803.84,4500.0,803.05,804.55,803.04,803.84,4500.0
2016-12-07 13:00:00,804.01,804.57,803.46,803.65,9600.0,804.01,804.57,803.46,803.65,9600.0
2016-12-07 13:10:00,803.61,804.29,803.53,803.89,4760.0,803.61,804.29,803.53,803.89,4760.0
2016-12-07 13:20:00,803.75,805.45,803.65,804.45,2408.0,803.75,805.45,803.65,804.45,2408.0
2016-12-07 13:30:00,804.57,804.72,803.91,803.91,5600.0,804.57,804.72,803.91,803.91,5600.0
2016-12-07 13:40:00,804.41,804.41,803.82,803.82,800.0,804.41,804.41,803.82,803.82,800.0
2016-12-07 13:50:00,803.82,804.79,803.82,804.42,3682.0,803.82,804.79,803.82,804.42,3682.0
2016-12-07 14:00:00,804.89,806.0,804.61,806.0,4200.0,804.89,806.0,804.61,806.0,4200.0
2016-12-07 14:10:00,806.45,808.13,806.15,808.03,8290.0,806.45,808.13,806.15,808.03,8290.0
2016-12-07 14:20:00,807.87,808.37,806.81,806.81,2650.0,807.87,808.37,806.81,806.81,2650.0
2016-12-07 14:30:00,807.18,807.52,806.85,807.48,1306.0,807.18,807.52,806.85,807.48,1306.0
2016-12-07 14:40:00,807.05,807.81,806.35,806.98,5433.0,807.05,807.81,806.35,806.98,5433.0
2016-12-07 14:50:00,806.94,807.39,806.58,806.8,2000.0,806.94,807.39,806.58,806.8,2000.0
2016-12-07 15:00:00,807.11,807.79,806.84,807.49,4740.0,807.11,807.79,806.84,807.49,4740.0
2016-12-07 15:10:00,807.13,808.11,806.95,807.75,4050.0,807.13,808.11,806.95,807.75,4050.0
2016-12-07 15:20:00,807.87,809.28,807.87,809.2,11600.0,807.87,809.28,807.87,809.2,11600.0
2016-12-07 15:30:00,808.71,809.76,808.25,809.42,7800.0,808.71,809.76,808.25,809.42,7800.0
2016-12-07 15:40:00,809.75,809.99,808.86,809.18,16500.0,809.75,809.99,808.86,809.18,16500.0
2016-12-07 15:50:00,808.88,810.0,808.87,809.47,32802.0,808.88,810.0,808.87,809.47,32802.0
2016-12-08 09:30:00,807.52,811.26,807.2,811.26,9406.0,807.52,811.26,807.2,811.26,9406.0
2016-12-08 09:40:00,810.99,812.51,810.94,811.99,2600.0,810.99,812.51,810.94,811.99,2600.0
2016-12-08 09:50:00,811.99,813.22,810.5,813.06,13820.0,811.99,813.22,810.5,813.06,13820.0
2016-12-08 10:00:00,810.76,813.21,810.72,812.77,6057.0,810.76,813.21,810.72,812.77,6057.0
2016-12-08 10:10:00,812.92,812.92,808.21,810.34,6233.0,812.92,812.92,808.21,810.34,6233.0
2016-12-08 10:20:00,810.09,811.34,809.53,811.34,8413.0,810.09,811.34,809.53,811.34,8413.0
2016-12-08 10:30:00,810.81,810.97,806.53,809.51,15755.0,810.81,810.97,806.53,809.51,15755.0
2016-12-08 10:40:00,809.97,811.54,809.48,809.74,1900.0,809.97,811.54,809.48,809.74,1900.0
2016-12-08 10:50:00,809.42,809.71,808.03,808.32,12063.0,809.42,809.71,808.03,808.32,12063.0
2016-12-08 11:00:00,808.3,809.05,808.3,808.82,3500.0,808.3,809.05,808.3,808.82,3500.0
2016-12-08 11:10:00,809.15,809.46,808.68,809.08,5000.0,809.15,809.46,808.68,809.08,5000.0
2016-12-08 11:20:00,809.25,809.46,808.0,809.09,1800.0,809.25,809.46,808.0,809.09,1800.0
2016-12-08 11:30:00,809.5,810.0,807.2,808.7,3502.0,809.5,810.0,807.2,808.7,3502.0
2016-12-08 11:40:00,809.2,810.25,808.57,808.95,3204.0,809.2,810.25,808.57,808.95,3204.0
2016-12-08 11:50:00,808.43,809.26,807.59,808.32,7647.0,808.43,809.26,807.59,808.32,7647.0
2016-12-08 12:00:00,808.13,808.48,806.1,807.5,9463.0,808.13,808.48,806.1,807.5,9463.0
2016-12-08 12:10:00,807.92,810.08,807.42,809.0,1856.0,807.92,810.08,807.42,809.0,1856.0
2016-12-08 12:20:00,809.08,809.92,808.83,809.89,2252.0,809.08,809.92,808.83,809.89,2252.0
2016-12-08 12:30:00,808.72,809.6,808.71,809.6,2965.0,808.72,809.6,808.71,809.6,2965.0
2016-12-08 12:40:00,809.7,810.69,808.93,810.69,1761.0,809.7,810.69,808.93,810.69,1761.0
2016-12-08 12:50:00,811.25,812.07,810.2,811.21,3610.0,811.25,812.07,810.2,811.21,3610.0
2016-12-08 13:00:00,810.83,811.05,809.7,809.7,3634.0,810.83,811.05,809.7,809.7,3634.0
2016-12-08 13:10:00,809.95,810.87,809.86,810.13,1261.0,809.95,810.87,809.86,810.13,1261.0
2016-12-08 13:20:00,810.26,810.63,809.78,810.63,700.0,810.26,810.63,809.78,810.63,700.0
2016-12-08 13:30:00,810.87,812.21,810.19,811.39,1100.0,810.87,812.21,810.19,811.39,1100.0
2016-12-08 13:40:00,811.99,813.39,811.4,812.53,3012.0,811.99,813.39,811.4,812.53,3012.0
2016-12-08 13:50:00,812.71,813.32,812.71,813.01,5454.0,812.71,813.32,812.71,813.01,5454.0
2016-12-08 14:00:00,813.7,813.7,812.44,812.53,1647.0,813.7,813.7,812.44,812.53,1647.0
2016-12-08 14:10:00,812.43,812.43,812.22,812.22,400.0,812.43,812.43,812.22,812.22,400.0
2016-12-08 14:20:00,811.7,811.95,809.75,810.36,1946.0,811.7,811.95,809.75,810.36,1946.0
2016-12-08 14:30:00,809.67,810.02,802.2,805.98,21481.0,809.67,810.02,802.2,805.98,21481.0
2016-12-08 14:40:00,806.05,807.59,804.07,806.9,9498.0,806.05,807.59,804.07,806.9,9498.0
2016-12-08 14:50:00,806.9,807.05,805.25,806.61,4104.0,806.9,807.05,805.25,806.61,4104.0
2016-12-08 15:00:00,806.98,809.23,806.9,809.23,7870.0,806.98,809.23,806.9,809.23,7870.0
2016-12-08 15:10:00,809.31,809.31,807.01,807.69,4110.0,809.31,809.31,807.01,807.69,4110.0
2016-12-08 15:20:00,807.67,809.23,807.65,809.17,1520.0,807.67,809.23,807.65,809.17,1520.0
2016-12-08 15:30:00,808.45,809.01,807.54,807.54,6165.0,808.45,809.01,807.54,807.54,6165.0
2016-12-08 15:40:00,808.15,808.76,807.04,807.65,9860.0,808.15,808.76,807.04,807.65,9860.0
2016-12-08 15:50:00,807.66,808.13,806.74,807.69,21674.0,807.66,808.13,806.74,807.69,21674.0
2016-12-09 09:30:00,810.81,811.59,806.91,806.91,5483.0,810.81,811.59,806.91,806.91,5483.0
2016-12-09 09:40:00,806.45,806.92,805.13,806.02,4414.0,806.45,806.92,805.13,806.02,4414.0
2016-12-09 09:50:00,805.11,806.11,804.68,805.69,4240.0,805.11,806.11,804.68,805.69,4240.0
2016-12-09 10:00:00,805.6,805.85,802.12,802.13,7094.0,805.6,805.85,802.12,802.13,7094.0
2016-12-09 10:10:00,801.59,803.03,800.18,801.12,8807.0,801.59,803.03,800.18,801.12,8807.0
2016-12-09 10:20:00,800.96,800.96,799.1,800.48,6340.0,800.96,800.96,799.1,800.48,6340.0
2016-12-09 10:30:00,800.38,801.15,800.01,801.07,22106.0,800.38,801.15,800.01,801.07,22106.0
2016-12-09 10:40:00,801.16,802.21,799.98,802.08,9220.0,801.16,802.21,799.98,802.08,9220.0
2016-12-09 10:50:00,801.33,804.0,801.0,803.7,10421.0,801.33,804.0,801.0,803.7,10421.0
2016-12-09 11:00:00,802.82,805.0,802.82,804.59,4630.0,802.82,805.0,802.82,804.59,4630.0
2016-12-09 11:10:00,804.84,804.84,802.78,804.55,5614.0,804.84,804.84,802.78,804.55,5614.0
2016-12-09 11:20:00,804.52,804.67,803.45,804.63,6199.0,804.52,804.67,803.45,804.63,6199.0
2016-12-09 11:30:00,804.26,806.43,804.26,805.27,8453.0,804.26,806.43,804.26,805.27,8453.0
2016-12-09 11:40:00,805.14,807.55,805.14,807.55,3301.0,805.14,807.55,805.14,807.55,3301.0
2016-12-09 11:50:00,806.97,808.41,804.18,806.51,15405.0,806.97,808.41,804.18,806.51,15405.0
2016-12-09 12:00:00,807.5,808.0,804.88,806.24,5630.0,807.5,808.0,804.88,806.24,5630.0
2016-12-09 12:10:00,805.94,806.22,803.91,804.95,7562.0,805.94,806.22,803.91,804.95,7562.0
2016-12-09 12:20:00,804.23,805.03,803.62,804.59,5076.0,804.23,805.03,803.62,804.59,5076.0
2016-12-09 12:30:00,804.23,805.44,804.23,805.31,991.0,804.23,805.44,804.23,805.31,991.0
2016-12-09 12:40:00,805.06,805.75,805.06,805.68,700.0,805.06,805.75,805.06,805.68,700.0
2016-12-09 12:50:00,805.41,806.17,805.15,806.17,2000.0,805.41,806.17,805.15,806.17,2000.0
2016-12-09 13:00:00,806.02,806.02,804.77,805.46,8486.0,806.02,806.02,804.77,805.46,8486.0
2016-12-09 13:10:00,805.75,805.75,803.45,804.46,6000.0,805.75,805.75,803.45,804.46,6000.0
2016-12-09 13:20:00,804.6,804.83,804.11,804.51,13325.0,804.6,804.83,804.11,804.51,13325.0
2016-12-09 13:30:00,804.47,804.47,802.86,804.35,3500.0,804.47,804.47,802.86,804.35,3500.0
2016-12-09 13:40:00,804.1,804.46,804.06,804.06,661.0,804.1,804.46,804.06,804.06,661.0
2016-12-09 13:50:00,804.29,805.55,804.14,804.14,1800.0,804.29,805.55,804.14,804.14,1800.0
2016-12-09 14:00:00,804.6,805.58,804.6,805.42,2209.0,804.6,805.58,804.6,805.42,2209.0
2016-12-09 14:10:00,805.12,805.12,803.84,803.85,1100.0,805.12,805.12,803.84,803.85,1100.0
2016-12-09 14:20:00,804.07,804.07,802.92,803.41,1200.0,804.07,804.07,802.92,803.41,1200.0
2016-12-09 14:30:00,803.21,804.51,803.21,803.65,2713.0,803.21,804.51,803.21,803.65,2713.0
2016-12-09 14:40:00,804.06,804.33,803.4,804.33,3912.0,804.06,804.33,803.4,804.33,3912.0
2016-12-09 14:50:00,804.45,804.81,804.37,804.63,900.0,804.45,804.81,804.37,804.63,900.0
2016-12-09 15:00:00,804.48,804.99,803.43,803.43,19183.0,804.48,804.99,803.43,803.43,19183.0
2016-12-09 15:10:00,803.83,804.45,803.35,804.45,3838.0,803.83,804.45,803.35,804.45,3838.0
2016-12-09 15:20:00,804.36,804.52,803.61,803.61,2500.0,804.36,804.52,803.61,803.61,2500.0
2016-12-09 15:30:00,804.2,804.64,803.1,803.42,3200.0,804.2,804.64,803.1,803.42,3200.0
2016-12-09 15:40:00,803.17,803.58,801.87,802.12,27375.0,803.17,803.58,801.87,802.12,27375.0
2016-12-09 15:50:00,802.04,802.58,801.73,802.06,10947.0,802.04,802.58,801.73,802.06,10947.0
2016-12-12 09:30:00,802.47,805.98,801.07,802.3,6147.0,802.47,805.98,801.07,802.3,6147.0
2016-12-12 09:40:00,800.26,803.03,800.26,801.89,2650.0,800.26,803.03,800.26,801.89,2650.0
2016-12-12 09:50:00,802.48,803.32,801.11,803.04,4331.0,802.48,803.32,801.11,803.04,4331.0
2016-12-12 10:00:00,803.04,803.6,801.69,803.04,1800.0,803.04,803.6,801.69,803.04,1800.0
2016-12-12 10:10:00,803.0,803.0,803.0,803.0,100.0,803.0,803.0,803.0,803.0,100.0
2016-12-12 10:20:00,802.56,804.01,802.41,804.01,2600.0,802.56,804.01,802.41,804.01,2600.0
2016-12-12 10:30:00,804.24,804.57,803.01,803.01,800.0,804.24,804.57,803.01,803.01,800.0
2016-12-12 10:40:00,803.01,803.06,801.11,801.61,700.0,803.01,803.06,801.11,801.61,700.0
2016-12-12 10:50:00,800.74,801.53,799.54,800.38,11214.0,800.74,801.53,799.54,800.38,11214.0
2016-12-12 11:00:00,799.59,800.35,798.58,799.67,13169.0,799.59,800.35,798.58,799.67,13169.0
2016-12-12 11:10:00,799.62,802.03,799.61,802.03,11600.0,799.62,802.03,799.61,802.03,11600.0
2016-12-12 11:20:00,802.02,802.75,801.41,801.87,1600.0,802.02,802.75,801.41,801.87,1600.0
2016-12-12 11:30:00,801.66,802.5,800.91,801.29,3089.0,801.66,802.5,800.91,801.29,3089.0
2016-12-12 11:40:00,801.11,801.84,800.15,800.85,4565.0,801.11,801.84,800.15,800.85,4565.0
2016-12-12 11:50:00,800.32,801.38,799.94,801.38,4100.0,800.32,801.38,799.94,801.38,4100.0
2016-12-12 12:00:00,801.0,801.0,798.81,799.14,1600.0,801.0,801.0,798.81,799.14,1600.0
2016-12-12 12:10:00,799.58,799.58,796.57,798.36,1400.0,799.58,799.58,796.57,798.36,1400.0
2016-12-12 12:20:00,796.87,798.73,796.58,798.29,1768.0,796.87,798.73,796.58,798.29,1768.0
2016-12-12 12:30:00,799.27,799.67,798.82,799.67,1500.0,799.27,799.67,798.82,799.67,1500.0
2016-12-12 12:40:00,799.74,799.74,799.62,799.74,700.0,799.74,799.74,799.62,799.74,700.0
2016-12-12 12:50:00,800.01,800.42,799.7,799.7,1333.0,800.01,800.42,799.7,799.7,1333.0
2016-12-12 13:00:00,798.79,799.6,798.7,799.38,3000.0,798.79,799.6,798.7,799.38,3000.0
2016-12-12 13:10:00,799.75,801.11,799.27,800.8,3422.0,799.75,801.11,799.27,800.8,3422.0
2016-12-12 13:20:00,801.1,801.1,799.27,801.05,2112.0,801.1,801.1,799.27,801.05,2112.0
2016-12-12 13:30:00,800.8,802.04,800.47,801.18,1949.0,800.8,802.04,800.47,801.18,1949.0
2016-12-12 13:40:00,801.61,801.67,800.77,801.46,2900.0,801.61,801.67,800.77,801.46,2900.0
2016-12-12 13:50:00,801.72,801.91,800.53,801.57,2375.0,801.72,801.91,800.53,801.57,2375.0
2016-12-12 14:00:00,801.42,801.7,800.61,801.14,1700.0,801.42,801.7,800.61,801.14,1700.0
2016-12-12 14:10:00,802.04,802.36,801.64,801.73,4100.0,802.04,802.36,801.64,801.73,4100.0
2016-12-12 14:20:00,800.96,801.58,800.96,801.58,300.0,800.96,801.58,800.96,801.58,300.0
2016-12-12 14:30:00,801.43,801.43,800.94,800.98,500.0,801.43,801.43,800.94,800.98,500.0
2016-12-12 14:40:00,801.15,801.15,799.43,800.02,2535.0,801.15,801.15,799.43,800.02,2535.0
2016-12-12 14:50:00,799.68,800.6,799.68,800.04,2110.0,799.68,800.6,799.68,800.04,2110.0
2016-12-12 15:00:00,800.57,800.85,800.17,800.85,800.0,800.57,800.85,800.17,800.85,800.0
2016-12-12 15:10:00,800.85,801.25,800.0,800.0,2000.0,800.85,801.25,800.0,800.0,2000.0
2016-12-12 15:20:00,800.13,800.71,799.96,800.34,1300.0,800.13,800.71,799.96,800.34,1300.0
2016-12-12 15:30:00,800.45,802.25,800.43,802.24,6221.0,800.45,802.25,800.43,802.24,6221.0
2016-12-12 15:40:00,802.47,803.08,801.74,801.79,6368.0,802.47,803.08,801.74,801.79,6368.0
2016-12-12 15:50:00,802.25,802.93,801.27,801.66,15752.0,802.25,802.93,801.27,801.66,15752.0
2016-12-13 09:30:00,802.9,808.8,802.9,806.11,5180.0,802.9,808.8,802.9,806.11,5180.0
2016-12-13 09:40:00,807.2,808.87,802.76,802.76,2953.0,807.2,808.87,802.76,802.76,2953.0
2016-12-13 09:50:00,802.96,804.62,802.95,804.5,2921.0,802.96,804.62,802.95,804.5,2921.0
2016-12-13 10:00:00,804.39,806.42,804.29,806.23,1745.0,804.39,806.42,804.29,806.23,1745.0
2016-12-13 10:10:00,806.29,806.29,805.51,806.22,1400.0,806.29,806.29,805.51,806.22,1400.0
2016-12-13 10:20:00,806.03,806.63,805.4,805.41,1100.0,806.03,806.63,805.4,805.41,1100.0
2016-12-13 10:30:00,805.17,806.13,804.18,806.13,2903.0,805.17,806.13,804.18,806.13,2903.0
2016-12-13 10:40:00,806.09,806.09,804.93,805.12,5086.0,806.09,806.09,804.93,805.12,5086.0
2016-12-13 10:50:00,805.3,805.46,805.01,805.46,1100.0,805.3,805.46,805.01,805.46,1100.0
2016-12-13 11:00:00,805.33,805.72,804.22,805.63,4356.0,805.33,805.72,804.22,805.63,4356.0
2016-12-13 11:10:00,804.55,805.71,804.55,805.18,2955.0,804.55,805.71,804.55,805.18,2955.0
2016-12-13 11:20:00,805.77,806.02,805.25,805.25,1200.0,805.77,806.02,805.25,805.25,1200.0
2016-12-13 11:30:00,805.25,806.59,804.79,805.41,8302.0,805.25,806.59,804.79,805.41,8302.0
2016-12-13 11:40:00,806.81,807.55,806.08,806.83,2300.0,806.81,807.55,806.08,806.83,2300.0
2016-12-13 11:50:00,806.22,807.53,806.22,806.56,3900.0,806.22,807.53,806.22,806.56,3900.0
2016-12-13 12:00:00,807.95,808.95,806.96,807.72,4167.0,807.95,808.95,806.96,807.72,4167.0
2016-12-13 12:10:00,807.87,807.95,806.51,807.26,3437.0,807.87,807.95,806.51,807.26,3437.0
2016-12-13 12:20:00,807.29,807.29,806.1,806.41,6763.0,807.29,807.29,806.1,806.41,6763.0
2016-12-13 12:30:00,806.5,806.59,804.84,806.03,7866.0,806.5,806.59,804.84,806.03,7866.0
2016-12-13 12:40:00,804.84,805.27,804.33,805.16,4001.0,804.84,805.27,804.33,805.16,4001.0
2016-12-13 12:50:00,804.59,804.59,803.8,803.8,2887.0,804.59,804.59,803.8,803.8,2887.0
2016-12-13 13:00:00,804.05,804.42,803.7,804.36,2865.0,804.05,804.42,803.7,804.36,2865.0
2016-12-13 13:10:00,804.29,804.67,804.29,804.67,1000.0,804.29,804.67,804.29,804.67,1000.0
2016-12-13 13:20:00,805.03,805.5,805.03,805.5,800.0,805.03,805.5,805.03,805.5,800.0
2016-12-13 13:30:00,805.06,805.9,805.06,805.22,2100.0,805.06,805.9,805.06,805.22,2100.0
2016-12-13 13:40:00,805.19,805.43,805.19,805.43,600.0,805.19,805.43,805.19,805.43,600.0
2016-12-13 13:50:00,804.87,805.66,804.53,805.66,1900.0,804.87,805.66,804.53,805.66,1900.0
2016-12-13 14:00:00,805.93,805.95,805.16,805.16,800.0,805.93,805.95,805.16,805.16,800.0
2016-12-13 14:10:00,804.94,805.08,804.54,805.04,1632.0,804.94,805.08,804.54,805.04,1632.0
2016-12-13 14:20:00,805.39,805.39,804.8,804.9,900.0,805.39,805.39,804.8,804.9,900.0
2016-12-13 14:30:00,804.9,805.04,804.39,804.65,2050.0,804.9,805.04,804.39,804.65,2050.0
2016-12-13 14:40:00,804.92,804.99,804.17,804.9,4441.0,804.92,804.99,804.17,804.9,4441.0
2016-12-13 14:50:00,804.84,805.28,803.75,803.75,7400.0,804.84,805.28,803.75,803.75,7400.0
2016-12-13 15:00:00,803.53,804.52,803.01,804.52,850.0,803.53,804.52,803.01,804.52,850.0
2016-12-13 15:10:00,804.5,804.5,804.11,804.24,300.0,804.5,804.5,804.11,804.24,300.0
2016-12-13 15:20:00,804.49,804.97,803.66,803.87,2700.0,804.49,804.97,803.66,803.87,2700.0
2016-12-13 15:30:00,803.42,804.15,803.42,803.85,2500.0,803.42,804.15,803.42,803.85,2500.0
2016-12-13 15:40:00,804.2,804.2,803.44,803.59,4055.0,804.2,804.2,803.44,803.59,4055.0
2016-12-13 15:50:00,803.37,803.9,802.08,802.39,11240.0,803.37,803.9,802.08,802.39,11240.0
2016-12-14 09:30:00,800.0,802.95,799.42,800.08,3368.0,800.0,802.95,799.42,800.08,3368.0
2016-12-14 09:40:00,800.08,804.92,799.57,801.99,1200.0,800.08,804.92,799.57,801.99,1200.0
2016-12-14 09:50:00,802.4,803.0,800.5,800.5,700.0,802.4,803.0,800.5,800.5,700.0
2016-12-14 10:00:00,800.47,800.89,799.96,799.98,1531.0,800.47,800.89,799.96,799.98,1531.0
2016-12-14 10:10:00,799.53,800.23,798.52,799.65,2864.0,799.53,800.23,798.52,799.65,2864.0
2016-12-14 10:20:00,799.86,800.03,799.17,800.03,900.0,799.86,800.03,799.17,800.03,900.0
2016-12-14 10:30:00,799.19,799.19,797.41,797.8,3860.0,799.19,799.19,797.41,797.8,3860.0
2016-12-14 10:40:00,796.7,797.91,794.47,794.74,6748.0,796.7,797.91,794.47,794.74,6748.0
2016-12-14 10:50:00,794.83,795.98,790.55,792.43,6789.0,794.83,795.98,790.55,792.43,6789.0
2016-12-14 11:00:00,792.67,793.14,790.54,790.54,3102.0,792.67,793.14,790.54,790.54,3102.0
2016-12-14 11:10:00,790.64,790.64,789.29,790.42,5096.0,790.64,790.64,789.29,790.42,5096.0
2016-12-14 11:20:00,790.51,790.75,787.97,789.44,5468.0,790.51,790.75,787.97,789.44,5468.0
2016-12-14 11:30:00,789.68,790.83,789.68,790.33,1135.0,789.68,790.83,789.68,790.33,1135.0
2016-12-14 11:40:00,790.38,793.7,790.27,792.6,3752.0,790.38,793.7,790.27,792.6,3752.0
2016-12-14 11:50:00,792.34,792.43,790.8,792.38,7205.0,792.34,792.43,790.8,792.38,7205.0
2016-12-14 12:00:00,791.68,792.4,791.41,792.09,6837.0,791.68,792.4,791.41,792.09,6837.0
2016-12-14 12:10:00,791.8,792.0,790.75,791.04,3075.0,791.8,792.0,790.75,791.04,3075.0
2016-12-14 12:20:00,791.22,792.7,791.22,792.7,2808.0,791.22,792.7,791.22,792.7,2808.0
2016-12-14 12:30:00,792.68,794.08,792.4,793.99,4447.0,792.68,794.08,792.4,793.99,4447.0
2016-12-14 12:40:00,793.73,794.3,793.73,794.0,1300.0,793.73,794.3,793.73,794.0,1300.0
2016-12-14 12:50:00,794.15,794.32,794.15,794.32,200.0,794.15,794.32,794.15,794.32,200.0
2016-12-14 13:00:00,793.87,794.42,793.87,794.42,982.0,793.87,794.42,793.87,794.42,982.0
2016-12-14 13:10:00,794.17,794.42,793.5,793.5,1908.0,794.17,794.42,793.5,793.5,1908.0
2016-12-14 13:20:00,793.79,793.79,793.11,793.11,400.0,793.79,793.79,793.11,793.11,400.0
2016-12-14 13:30:00,792.93,792.93,792.93,792.93,100.0,792.93,792.93,792.93,792.93,100.0
2016-12-14 13:40:00,793.42,793.53,793.02,793.02,500.0,793.42,793.53,793.02,793.02,500.0
2016-12-14 13:50:00,793.55,794.26,793.52,793.93,1700.0,793.55,794.26,793.52,793.93,1700.0
2016-12-14 14:00:00,793.54,796.6,792.18,795.07,10918.0,793.54,796.6,792.18,795.07,10918.0
2016-12-14 14:10:00,794.37,794.37,792.35,792.62,1600.0,794.37,794.37,792.35,792.62,1600.0
2016-12-14 14:20:00,792.22,792.22,790.69,791.32,618.0,792.22,792.22,790.69,791.32,618.0
2016-12-14 14:30:00,791.52,793.17,790.77,793.17,3267.0,791.52,793.17,790.77,793.17,3267.0
2016-12-14 14:40:00,792.26,793.95,792.26,793.35,3209.0,792.26,793.95,792.26,793.35,3209.0
2016-12-14 14:50:00,793.56,793.56,791.61,792.63,600.0,793.56,793.56,791.61,792.63,600.0
2016-12-14 15:00:00,792.5,792.7,790.38,791.36,2400.0,792.5,792.7,790.38,791.36,2400.0
2016-12-14 15:10:00,792.29,792.29,790.09,790.11,1341.0,792.29,792.29,790.09,790.11,1341.0
2016-12-14 15:20:00,790.36,791.37,789.87,790.5,2643.0,790.36,791.37,789.87,790.5,2643.0
2016-12-14 15:30:00,791.23,791.89,790.42,790.43,12234.0,791.23,791.89,790.42,790.43,12234.0
2016-12-14 15:40:00,790.99,791.16,788.13,789.63,9693.0,790.99,791.16,788.13,789.63,9693.0
2016-12-14 15:50:00,789.62,789.8,787.59,788.93,15399.0,789.62,789.8,787.59,788.93,15399.0
2016-12-15 09:30:00,790.54,795.79,790.54,794.59,3274.0,790.54,795.79,790.54,794.59,3274.0
2016-12-15 09:40:00,796.36,797.05,792.98,796.17,9599.0,796.36,797.05,792.98,796.17,9599.0
2016-12-15 09:50:00,794.43,796.52,794.43,796.41,3895.0,794.43,796.52,794.43,796.41,3895.0
2016-12-15 10:00:00,796.61,796.79,795.66,795.66,2450.0,796.61,796.79,795.66,795.66,2450.0
2016-12-15 10:10:00,795.72,795.97,794.55,795.18,1200.0,795.72,795.97,794.55,795.18,1200.0
2016-12-15 10:20:00,794.49,794.49,792.72,792.72,1100.0,794.49,794.49,792.72,792.72,1100.0
2016-12-15 10:30:00,792.9,793.39,790.81,790.9,3380.0,792.9,793.39,790.81,790.9,3380.0
2016-12-15 10:40:00,790.56,791.45,789.25,789.25,4929.0,790.56,791.45,789.25,789.25,4929.0
2016-12-15 10:50:00,789.13,790.97,789.11,790.65,4225.0,789.13,790.97,789.11,790.65,4225.0
2016-12-15 11:00:00,790.97,791.63,790.92,791.63,1900.0,790.97,791.63,790.92,791.63,1900.0
2016-12-15 11:10:00,792.08,792.65,791.15,791.91,1700.0,792.08,792.65,791.15,791.91,1700.0
2016-12-15 11:20:00,791.99,792.43,790.46,790.58,3800.0,791.99,792.43,790.46,790.58,3800.0
2016-12-15 11:30:00,790.99,791.72,790.75,790.86,4710.0,790.99,791.72,790.75,790.86,4710.0
2016-12-15 11:40:00,789.86,789.86,788.74,788.74,3614.0,789.86,789.86,788.74,788.74,3614.0
2016-12-15 11:50:00,789.04,789.22,788.44,788.76,4188.0,789.04,789.22,788.44,788.76,4188.0
2016-12-15 12:00:00,788.6,789.49,788.37,789.29,7046.0,788.6,789.49,788.37,789.29,7046.0
2016-12-15 12:10:00,789.14,789.37,787.57,787.75,6332.0,789.14,789.37,787.57,787.75,6332.0
2016-12-15 12:20:00,788.2,788.2,787.08,787.88,8823.0,788.2,788.2,787.08,787.88,8823.0
2016-12-15 12:30:00,786.63,787.02,786.05,786.08,1987.0,786.63,787.02,786.05,786.08,1987.0
2016-12-15 12:40:00,786.67,787.7,786.62,787.32,7028.0,786.67,787.7,786.62,787.32,7028.0
2016-12-15 12:50:00,787.25,788.82,787.05,788.82,7200.0,787.25,788.82,787.05,788.82,7200.0
2016-12-15 13:00:00,789.44,791.4,789.01,791.4,5415.0,789.44,791.4,789.01,791.4,5415.0
2016-12-15 13:10:00,791.42,791.82,790.86,791.55,3576.0,791.42,791.82,790.86,791.55,3576.0
2016-12-15 13:20:00,791.54,793.43,791.54,793.43,8400.0,791.54,793.43,791.54,793.43,8400.0
2016-12-15 13:30:00,793.4,793.4,791.67,792.05,2304.0,793.4,793.4,791.67,792.05,2304.0
2016-12-15 13:40:00,792.21,792.97,791.4,792.28,5870.0,792.21,792.97,791.4,792.28,5870.0
2016-12-15 13:50:00,792.0,792.63,791.39,792.0,7987.0,792.0,792.63,791.39,792.0,7987.0
2016-12-15 14:00:00,791.59,792.38,791.59,792.03,3706.0,791.59,792.38,791.59,792.03,3706.0
2016-12-15 14:10:00,791.9,792.2,791.11,792.02,2900.0,791.9,792.2,791.11,792.02,2900.0
2016-12-15 14:20:00,791.55,792.74,791.55,792.45,4785.0,791.55,792.74,791.55,792.45,4785.0
2016-12-15 14:30:00,792.57,793.62,792.34,793.49,3901.0,792.57,793.62,792.34,793.49,3901.0
2016-12-15 14:40:00,793.5,794.57,793.5,794.35,2102.0,793.5,794.57,793.5,794.35,2102.0
2016-12-15 14:50:00,794.2,794.74,794.2,794.25,5200.0,794.2,794.74,794.2,794.25,5200.0
2016-12-15 15:00:00,794.62,794.85,794.3,794.31,3500.0,794.62,794.85,794.3,794.31,3500.0
2016-12-15 15:10:00,794.01,794.74,794.01,794.73,3300.0,794.01,794.74,794.01,794.73,3300.0
2016-12-15 15:20:00,794.73,795.27,794.66,794.81,3800.0,794.73,795.27,794.66,794.81,3800.0
2016-12-15 15:30:00,795.01,795.01,793.03,793.89,6603.0,795.01,795.01,793.03,793.89,6603.0
2016-12-15 15:40:00,793.69,795.25,793.62,795.19,9095.0,793.69,795.25,793.62,795.19,9095.0
2016-12-15 15:50:00,794.73,795.79,794.64,795.45,32171.0,794.73,795.79,794.64,795.45,32171.0
2016-12-16 09:30:00,799.88,805.09,799.06,799.06,25314.0,799.88,805.09,799.06,799.06,25314.0
2016-12-16 09:40:00,800.56,802.93,798.02,798.02,3000.0,800.56,802.93,798.02,798.02,3000.0
2016-12-16 09:50:00,799.21,800.58,798.2,799.15,7400.0,799.21,800.58,798.2,799.15,7400.0
2016-12-16 10:00:00,799.91,801.11,799.75,800.0,3945.0,799.91,801.11,799.75,800.0,3945.0
2016-12-16 10:10:00,800.0,801.21,799.88,801.08,3589.0,800.0,801.21,799.88,801.08,3589.0
2016-12-16 10:20:00,800.69,801.08,800.06,801.02,2600.0,800.69,801.08,800.06,801.02,2600.0
2016-12-16 10:30:00,800.67,800.67,798.88,799.53,3008.0,800.67,800.67,798.88,799.53,3008.0
2016-12-16 10:40:00,799.37,799.71,798.75,798.75,900.0,799.37,799.71,798.75,798.75,900.0
2016-12-16 10:50:00,797.93,798.07,795.67,795.92,4400.0,797.93,798.07,795.67,795.92,4400.0
2016-12-16 11:00:00,795.63,796.17,794.6,794.62,6608.0,795.63,796.17,794.6,794.62,6608.0
2016-12-16 11:10:00,794.77,795.54,794.55,795.18,3740.0,794.77,795.54,794.55,795.18,3740.0
2016-12-16 11:20:00,794.93,795.45,793.76,793.76,3007.0,794.93,795.45,793.76,793.76,3007.0
2016-12-16 11:30:00,794.0,794.99,793.48,794.06,7670.0,794.0,794.99,793.48,794.06,7670.0
2016-12-16 11:40:00,794.21,794.78,793.05,793.18,3625.0,794.21,794.78,793.05,793.18,3625.0
2016-12-16 11:50:00,794.02,795.78,793.85,795.19,7600.0,794.02,795.78,793.85,795.19,7600.0
2016-12-16 12:00:00,795.46,796.09,794.38,795.3,3504.0,795.46,796.09,794.38,795.3,3504.0
2016-12-16 12:10:00,794.37,795.7,793.7,794.62,5709.0,794.37,795.7,793.7,794.62,5709.0
2016-12-16 12:20:00,795.35,795.35,794.59,794.59,510.0,795.35,795.35,794.59,794.59,510.0
2016-12-16 12:30:00,793.97,794.54,793.97,794.54,300.0,793.97,794.54,793.97,794.54,300.0
2016-12-16 12:40:00,794.41,794.5,793.01,793.89,3200.0,794.41,794.5,793.01,793.89,3200.0
2016-12-16 12:50:00,793.33,793.57,792.41,792.42,1692.0,793.33,793.57,792.41,792.42,1692.0
2016-12-16 13:00:00,792.74,793.22,791.94,792.73,5791.0,792.74,793.22,791.94,792.73,5791.0
2016-12-16 13:10:00,792.37,792.68,791.74,792.68,3382.0,792.37,792.68,791.74,792.68,3382.0
2016-12-16 13:20:00,792.51,792.51,791.01,791.18,1000.0,792.51,792.51,791.01,791.18,1000.0
2016-12-16 13:30:00,791.18,791.46,791.0,791.44,2415.0,791.18,791.46,791.0,791.44,2415.0
2016-12-16 13:40:00,790.76,791.59,789.82,789.82,3600.0,790.76,791.59,789.82,789.82,3600.0
2016-12-16 13:50:00,790.14,791.07,789.3,791.07,16253.0,790.14,791.07,789.3,791.07,16253.0
2016-12-16 14:00:00,791.44,793.35,791.44,793.14,3372.0,791.44,793.35,791.44,793.14,3372.0
2016-12-16 14:10:00,793.42,793.42,792.85,792.85,1600.0,793.42,793.42,792.85,792.85,1600.0
2016-12-16 14:20:00,793.03,793.68,793.03,793.62,1600.0,793.03,793.68,793.03,793.62,1600.0
2016-12-16 14:30:00,793.89,794.91,793.68,794.57,2300.0,793.89,794.91,793.68,794.57,2300.0
2016-12-16 14:40:00,794.75,794.92,792.9,793.65,4577.0,794.75,794.92,792.9,793.65,4577.0
2016-12-16 14:50:00,793.79,794.62,792.65,794.62,2660.0,793.79,794.62,792.65,794.62,2660.0
2016-12-16 15:00:00,794.19,794.65,794.14,794.31,4765.0,794.19,794.65,794.14,794.31,4765.0
2016-12-16 15:10:00,794.69,795.57,794.16,795.13,8734.0,794.69,795.57,794.16,795.13,8734.0
2016-12-16 15:20:00,795.64,795.93,795.15,795.87,11100.0,795.64,795.93,795.15,795.87,11100.0
2016-12-16 15:30:00,795.6,795.95,794.47,794.78,21984.0,795.6,795.95,794.47,794.78,21984.0
2016-12-16 15:40:00,795.02,797.17,794.11,795.89,16974.0,795.02,797.17,794.11,795.89,16974.0
2016-12-16 15:50:00,796.23,797.24,794.63,795.29,26772.0,796.23,797.24,794.63,795.29,26772.0
2016-12-19 09:30:00,794.02,798.38,794.02,796.78,3434.0,794.02,798.38,794.02,796.78,3434.0
2016-12-19 09:40:00,797.62,798.49,796.18,796.77,3125.0,797.62,798.49,796.18,796.77,3125.0
2016-12-19 09:50:00,796.29,797.65,795.14,796.39,8150.0,796.29,797.65,795.14,796.39,8150.0
2016-12-19 10:00:00,797.41,797.98,796.25,796.25,5708.0,797.41,797.98,796.25,796.25,5708.0
2016-12-19 10:10:00,797.15,799.02,797.15,799.01,10394.0,797.15,799.02,797.15,799.01,10394.0
2016-12-19 10:20:00,799.05,801.49,799.03,800.78,11578.0,799.05,801.49,799.03,800.78,11578.0
2016-12-19 10:30:00,800.78,801.7,799.3,799.3,4500.0,800.78,801.7,799.3,799.3,4500.0
2016-12-19 10:40:00,799.93,801.05,799.1,800.0,8580.0,799.93,801.05,799.1,800.0,8580.0
2016-12-19 10:50:00,800.16,803.55,799.67,803.55,7188.0,800.16,803.55,799.67,803.55,7188.0
2016-12-19 11:00:00,803.16,804.37,802.68,802.7,4050.0,803.16,804.37,802.68,802.7,4050.0
2016-12-19 11:10:00,802.57,802.64,801.69,802.53,3100.0,802.57,802.64,801.69,802.53,3100.0
2016-12-19 11:20:00,802.2,804.76,802.16,804.03,4779.0,802.2,804.76,802.16,804.03,4779.0
2016-12-19 11:30:00,804.85,805.56,802.81,803.5,4888.0,804.85,805.56,802.81,803.5,4888.0
2016-12-19 11:40:00,803.15,803.95,802.36,803.21,2847.0,803.15,803.95,802.36,803.21,2847.0
2016-12-19 11:50:00,803.16,803.21,802.4,802.5,2254.0,803.16,803.21,802.4,802.5,2254.0
2016-12-19 12:00:00,801.6,803.18,801.6,803.11,3203.0,801.6,803.18,801.6,803.11,3203.0
2016-12-19 12:10:00,803.1,804.61,802.92,804.16,4200.0,803.1,804.61,802.92,804.16,4200.0
2016-12-19 12:20:00,803.82,804.94,803.01,803.74,4610.0,803.82,804.94,803.01,803.74,4610.0
2016-12-19 12:30:00,803.79,803.87,801.94,803.16,3878.0,803.79,803.87,801.94,803.16,3878.0
2016-12-19 12:40:00,802.94,803.73,801.53,802.77,8307.0,802.94,803.73,801.53,802.77,8307.0
2016-12-19 12:50:00,802.57,802.57,801.34,801.52,6500.0,802.57,802.57,801.34,801.52,6500.0
2016-12-19 13:00:00,801.14,801.14,800.21,800.76,1400.0,801.14,801.14,800.21,800.76,1400.0
2016-12-19 13:10:00,800.32,800.78,799.48,800.3,2300.0,800.32,800.78,799.48,800.3,2300.0
2016-12-19 13:20:00,799.58,800.4,799.52,800.03,1000.0,799.58,800.4,799.52,800.03,1000.0
2016-12-19 13:30:00,799.67,799.91,797.74,797.95,5153.0,799.67,799.91,797.74,797.95,5153.0
2016-12-19 13:40:00,798.48,799.26,798.01,799.26,2349.0,798.48,799.26,798.01,799.26,2349.0
2016-12-19 13:50:00,799.07,799.85,798.47,799.5,7000.0,799.07,799.85,798.47,799.5,7000.0
2016-12-19 14:00:00,799.5,800.11,799.06,799.8,4000.0,799.5,800.11,799.06,799.8,4000.0
2016-12-19 14:10:00,800.54,801.28,799.52,799.97,3053.0,800.54,801.28,799.52,799.97,3053.0
2016-12-19 14:20:00,799.5,800.6,799.5,799.95,7800.0,799.5,800.6,799.5,799.95,7800.0
2016-12-19 14:30:00,800.08,800.91,799.62,799.68,1809.0,800.08,800.91,799.62,799.68,1809.0
2016-12-19 14:40:00,799.62,800.53,799.5,799.52,2256.0,799.62,800.53,799.5,799.52,2256.0
2016-12-19 14:50:00,799.55,800.29,799.38,799.38,2000.0,799.55,800.29,799.38,799.38,2000.0
2016-12-19 15:00:00,798.75,799.84,797.61,799.84,19340.0,798.75,799.84,797.61,799.84,19340.0
2016-12-19 15:10:00,799.28,799.58,798.27,798.35,10931.0,799.28,799.58,798.27,798.35,10931.0
2016-12-19 15:20:00,798.33,799.02,798.33,798.39,2300.0,798.33,799.02,798.33,798.39,2300.0
2016-12-19 15:30:00,799.31,799.72,798.38,799.61,6070.0,799.31,799.72,798.38,799.61,6070.0
2016-12-19 15:40:00,799.76,799.76,798.25,798.52,6680.0,799.76,799.76,798.25,798.52,6680.0
2016-12-19 15:50:00,799.11,799.66,798.35,798.98,14995.0,799.11,799.66,798.35,798.98,14995.0
2016-12-20 09:30:00,798.81,803.05,798.81,799.67,7170.0,798.81,803.05,798.81,799.67,7170.0
2016-12-20 09:40:00,799.77,801.95,799.67,799.67,3750.0,799.77,801.95,799.67,799.67,3750.0
2016-12-20 09:50:00,799.18,801.89,798.37,801.88,5349.0,799.18,801.89,798.37,801.88,5349.0
2016-12-20 10:00:00,801.39,802.3,800.7,801.64,3056.0,801.39,802.3,800.7,801.64,3056.0
2016-12-20 10:10:00,801.29,801.93,801.19,801.33,800.0,801.29,801.93,801.19,801.33,800.0
2016-12-20 10:20:00,802.43,804.0,802.43,804.0,1200.0,802.43,804.0,802.43,804.0,1200.0
2016-12-20 10:30:00,802.52,803.44,802.52,803.1,1100.0,802.52,803.44,802.52,803.1,1100.0
2016-12-20 10:40:00,803.54,803.54,802.46,802.6,1800.0,803.54,803.54,802.46,802.6,1800.0
2016-12-20 10:50:00,802.44,802.5,801.87,802.33,1400.0,802.44,802.5,801.87,802.33,1400.0
2016-12-20 11:00:00,802.17,805.21,802.09,804.95,4204.0,802.17,805.21,802.09,804.95,4204.0
2016-12-20 11:10:00,805.17,806.71,804.39,806.71,6423.0,805.17,806.71,804.39,806.71,6423.0
2016-12-20 11:20:00,806.55,808.1,806.22,806.68,2410.0,806.55,808.1,806.22,806.68,2410.0
2016-12-20 11:30:00,806.21,806.68,805.32,806.68,7707.0,806.21,806.68,805.32,806.68,7707.0
2016-12-20 11:40:00,806.33,806.95,806.3,806.68,500.0,806.33,806.95,806.3,806.68,500.0
2016-12-20 11:50:00,806.71,807.12,806.33,807.12,1700.0,806.71,807.12,806.33,807.12,1700.0
2016-12-20 12:00:00,807.15,807.45,806.67,807.12,2438.0,807.15,807.45,806.67,807.12,2438.0
2016-12-20 12:10:00,806.79,807.25,806.08,806.39,5400.0,806.79,807.25,806.08,806.39,5400.0
2016-12-20 12:20:00,806.11,806.21,805.09,805.24,8001.0,806.11,806.21,805.09,805.24,8001.0
2016-12-20 12:30:00,804.92,805.42,803.51,803.51,3300.0,804.92,805.42,803.51,803.51,3300.0
2016-12-20 12:40:00,804.14,804.86,804.14,804.86,5900.0,804.14,804.86,804.14,804.86,5900.0
2016-12-20 12:50:00,804.51,805.72,804.49,805.52,4200.0,804.51,805.72,804.49,805.52,4200.0
2016-12-20 13:00:00,805.8,806.58,805.8,806.58,200.0,805.8,806.58,805.8,806.58,200.0
2016-12-20 13:10:00,806.07,806.07,806.07,806.07,100.0,806.07,806.07,806.07,806.07,100.0
2016-12-20 13:20:00,805.51,806.89,805.51,806.3,7100.0,805.51,806.89,805.51,806.3,7100.0
2016-12-20 13:30:00,806.07,807.24,806.07,806.55,2098.0,806.07,807.24,806.07,806.55,2098.0
2016-12-20 13:40:00,805.89,805.89,805.89,805.89,100.0,805.89,805.89,805.89,805.89,100.0
2016-12-20 13:50:00,806.62,806.62,806.0,806.0,2600.0,806.62,806.62,806.0,806.0,2600.0
2016-12-20 14:00:00,805.58,806.98,805.58,806.54,7095.0,805.58,806.98,805.58,806.54,7095.0
2016-12-20 14:10:00,806.3,806.84,806.3,806.84,200.0,806.3,806.84,806.3,806.84,200.0
2016-12-20 14:20:00,806.69,806.76,806.16,806.17,726.0,806.69,806.76,806.16,806.17,726.0
2016-12-20 14:30:00,806.65,806.65,805.78,806.21,426.0,806.65,806.65,805.78,806.21,426.0
2016-12-20 14:40:00,806.15,806.62,806.15,806.54,1060.0,806.15,806.62,806.15,806.54,1060.0
2016-12-20 14:50:00,806.47,806.47,805.47,806.22,2089.0,806.47,806.47,805.47,806.22,2089.0
2016-12-20 15:00:00,806.22,806.52,806.22,806.52,500.0,806.22,806.52,806.22,806.52,500.0
2016-12-20 15:10:00,806.55,806.55,805.81,806.35,1010.0,806.55,806.55,805.81,806.35,1010.0
2016-12-20 15:20:00,806.9,806.98,806.39,806.92,1177.0,806.9,806.98,806.39,806.92,1177.0
2016-12-20 15:30:00,807.42,807.46,806.74,806.74,1000.0,807.42,807.46,806.74,806.74,1000.0
2016-12-20 15:40:00,807.4,807.95,806.81,807.95,4096.0,807.4,807.95,806.81,807.95,4096.0
2016-12-20 15:50:00,807.9,808.0,806.78,807.3,9570.0,807.9,808.0,806.78,807.3,9570.0
2016-12-21 09:30:00,808.51,808.78,805.01,805.01,5079.0,808.51,808.78,805.01,805.01,5079.0
2016-12-21 09:40:00,806.32,806.32,803.85,803.85,525.0,806.32,806.32,803.85,803.85,525.0
2016-12-21 09:50:00,804.91,805.06,802.88,803.24,2800.0,804.91,805.06,802.88,803.24,2800.0
2016-12-21 10:00:00,803.97,806.5,803.13,805.49,5063.0,803.97,806.5,803.13,805.49,5063.0
2016-12-21 10:10:00,805.97,805.97,805.95,805.96,300.0,805.97,805.97,805.95,805.96,300.0
2016-12-21 10:20:00,805.5,806.5,804.87,805.32,3376.0,805.5,806.5,804.87,805.32,3376.0
2016-12-21 10:30:00,806.17,808.15,805.57,806.95,7460.0,806.17,808.15,805.57,806.95,7460.0
2016-12-21 10:40:00,806.47,808.96,806.15,808.96,3579.0,806.47,808.96,806.15,808.96,3579.0
2016-12-21 10:50:00,808.1,808.2,808.1,808.2,300.0,808.1,808.2,808.1,808.2,300.0
2016-12-21 11:00:00,807.72,807.72,806.03,806.75,7456.0,807.72,807.72,806.03,806.75,7456.0
2016-12-21 11:10:00,806.85,806.85,805.59,806.15,3096.0,806.85,806.85,805.59,806.15,3096.0
2016-12-21 11:20:00,804.45,805.31,802.87,804.76,3774.0,804.45,805.31,802.87,804.76,3774.0
2016-12-21 11:30:00,805.67,806.17,803.7,805.52,4192.0,805.67,806.17,803.7,805.52,4192.0
2016-12-21 11:40:00,805.99,805.99,805.26,805.26,1940.0,805.99,805.99,805.26,805.26,1940.0
2016-12-21 11:50:00,804.52,805.72,804.26,804.4,4319.0,804.52,805.72,804.26,804.4,4319.0
2016-12-21 12:00:00,804.94,806.71,804.94,806.31,1900.0,804.94,806.71,804.94,806.31,1900.0
2016-12-21 12:10:00,805.51,806.69,805.51,806.64,1325.0,805.51,806.69,805.51,806.64,1325.0
2016-12-21 12:20:00,806.69,809.52,806.69,809.52,2304.0,806.69,809.52,806.69,809.52,2304.0
2016-12-21 12:30:00,808.48,809.11,807.35,807.42,2527.0,808.48,809.11,807.35,807.42,2527.0
2016-12-21 12:40:00,808.04,809.2,807.71,809.15,7410.0,808.04,809.2,807.71,809.15,7410.0
2016-12-21 12:50:00,807.13,807.95,807.13,807.95,200.0,807.13,807.95,807.13,807.95,200.0
2016-12-21 13:00:00,807.41,808.45,806.01,808.45,6200.0,807.41,808.45,806.01,808.45,6200.0
2016-12-21 13:10:00,807.85,808.7,806.81,806.81,8900.0,807.85,808.7,806.81,806.81,8900.0
2016-12-21 13:20:00,806.7,806.7,804.87,804.87,300.0,806.7,806.7,804.87,804.87,300.0
2016-12-21 13:30:00,805.71,805.71,804.3,804.48,4200.0,805.71,805.71,804.3,804.48,4200.0
2016-12-21 13:40:00,804.43,805.71,803.83,805.19,21900.0,804.43,805.71,803.83,805.19,21900.0
2016-12-21 13:50:00,805.3,806.06,805.3,806.06,600.0,805.3,806.06,805.3,806.06,600.0
2016-12-21 14:00:00,806.52,807.16,806.52,807.16,200.0,806.52,807.16,806.52,807.16,200.0
2016-12-21 14:10:00,806.46,807.06,806.46,807.06,200.0,806.46,807.06,806.46,807.06,200.0
2016-12-21 14:20:00,806.01,806.93,806.01,806.62,800.0,806.01,806.93,806.01,806.62,800.0
2016-12-21 14:30:00,805.45,805.69,804.12,804.58,4337.0,805.45,805.69,804.12,804.58,4337.0
2016-12-21 14:40:00,804.76,805.05,804.76,805.05,200.0,804.76,805.05,804.76,805.05,200.0
2016-12-21 14:50:00,804.94,806.63,804.59,805.51,18165.0,804.94,806.63,804.59,805.51,18165.0
2016-12-21 15:00:00,805.71,806.05,804.8,804.8,700.0,805.71,806.05,804.8,804.8,700.0
2016-12-21 15:10:00,804.55,804.55,803.41,804.25,901.0,804.55,804.55,803.41,804.25,901.0
2016-12-21 15:20:00,804.39,805.3,803.86,804.02,2095.0,804.39,805.3,803.86,804.02,2095.0
2016-12-21 15:30:00,804.14,805.29,803.7,805.29,1580.0,804.14,805.29,803.7,805.29,1580.0
2016-12-21 15:40:00,805.29,805.29,804.5,804.97,2300.0,805.29,805.29,804.5,804.97,2300.0
2016-12-21 15:50:00,804.93,805.04,803.34,803.69,10816.0,804.93,805.04,803.34,803.69,10816.0
2016-12-22 09:30:00,801.4,806.77,799.76,799.76,1680.0,801.4,806.77,799.76,799.76,1680.0
2016-12-22 09:40:00,801.33,801.88,800.3,801.7,1130.0,801.33,801.88,800.3,801.7,1130.0
2016-12-22 09:50:00,800.67,801.72,797.37,799.22,7898.0,800.67,801.72,797.37,799.22,7898.0
2016-12-22 10:00:00,799.26,800.44,798.0,798.86,4051.0,799.26,800.44,798.0,798.86,4051.0
2016-12-22 10:10:00,797.19,800.03,796.65,799.42,3708.0,797.19,800.03,796.65,799.42,3708.0
2016-12-22 10:20:00,798.9,800.03,797.83,799.54,2250.0,798.9,800.03,797.83,799.54,2250.0
2016-12-22 10:30:00,798.35,799.46,797.71,798.38,5175.0,798.35,799.46,797.71,798.38,5175.0
2016-12-22 10:40:00,797.63,798.38,795.97,797.51,3206.0,797.63,798.38,795.97,797.51,3206.0
2016-12-22 10:50:00,797.85,797.85,795.6,795.94,1600.0,797.85,797.85,795.6,795.94,1600.0
2016-12-22 11:00:00,796.21,796.21,794.3,794.3,1000.0,796.21,796.21,794.3,794.3,1000.0
2016-12-22 11:10:00,794.03,794.72,793.04,794.22,3300.0,794.03,794.72,793.04,794.22,3300.0
2016-12-22 11:20:00,794.77,795.5,791.82,791.82,1500.0,794.77,795.5,791.82,791.82,1500.0
2016-12-22 11:30:00,793.81,793.84,792.42,793.84,1000.0,793.81,793.84,792.42,793.84,1000.0
2016-12-22 11:40:00,793.19,793.19,791.28,791.79,2533.0,793.19,793.19,791.28,791.79,2533.0
2016-12-22 11:50:00,790.96,792.89,790.96,792.8,2775.0,790.96,792.89,790.96,792.8,2775.0
2016-12-22 12:00:00,792.33,793.38,791.54,792.49,4738.0,792.33,793.38,791.54,792.49,4738.0
2016-12-22 12:10:00,792.53,795.88,792.53,794.8,6341.0,792.53,795.88,792.53,794.8,6341.0
2016-12-22 12:20:00,795.46,797.28,794.73,797.28,4175.0,795.46,797.28,794.73,797.28,4175.0
2016-12-22 12:30:00,796.85,797.84,796.49,797.26,2400.0,796.85,797.84,796.49,797.26,2400.0
2016-12-22 12:40:00,797.27,799.39,795.12,799.1,6534.0,797.27,799.39,795.12,799.1,6534.0
2016-12-22 12:50:00,798.71,799.24,797.71,798.9,5073.0,798.71,799.24,797.71,798.9,5073.0
2016-12-22 13:00:00,798.98,799.0,797.05,798.43,5688.0,798.98,799.0,797.05,798.43,5688.0
2016-12-22 13:10:00,799.14,799.31,798.04,798.63,9076.0,799.14,799.31,798.04,798.63,9076.0
2016-12-22 13:20:00,798.74,799.16,797.53,799.16,1395.0,798.74,799.16,797.53,799.16,1395.0
2016-12-22 13:30:00,799.35,799.35,798.62,799.04,4444.0,799.35,799.35,798.62,799.04,4444.0
2016-12-22 13:40:00,798.98,800.49,798.98,800.4,4915.0,798.98,800.49,798.98,800.4,4915.0
2016-12-22 13:50:00,800.19,800.83,797.55,797.55,4920.0,800.19,800.83,797.55,797.55,4920.0
2016-12-22 14:00:00,798.28,799.67,797.85,799.67,6607.0,798.28,799.67,797.85,799.67,6607.0
2016-12-22 14:10:00,799.65,800.47,798.28,800.47,5183.0,799.65,800.47,798.28,800.47,5183.0
2016-12-22 14:20:00,800.39,801.0,798.28,800.09,6041.0,800.39,801.0,798.28,800.09,6041.0
2016-12-22 14:30:00,800.55,801.36,800.4,800.82,1700.0,800.55,801.36,800.4,800.82,1700.0
2016-12-22 14:40:00,801.09,802.49,801.09,802.32,3260.0,801.09,802.49,801.09,802.32,3260.0
2016-12-22 14:50:00,802.48,802.48,800.54,800.57,1817.0,802.48,802.48,800.54,800.57,1817.0
2016-12-22 15:00:00,800.31,802.0,799.69,800.16,15804.0,800.31,802.0,799.69,800.16,15804.0
2016-12-22 15:10:00,800.21,802.03,799.57,801.2,5986.0,800.21,802.03,799.57,801.2,5986.0
2016-12-22 15:20:00,801.57,802.38,801.0,802.27,5377.0,801.57,802.38,801.0,802.27,5377.0
2016-12-22 15:30:00,802.29,802.72,800.2,800.2,3700.0,802.29,802.72,800.2,800.2,3700.0
2016-12-22 15:40:00,800.64,801.65,799.94,800.06,18211.0,800.64,801.65,799.94,800.06,18211.0
2016-12-22 15:50:00,799.53,800.22,799.31,799.64,7630.0,799.53,800.22,799.31,799.64,7630.0
2016-12-23 09:30:00,797.05,797.05,797.05,797.05,1779.0,797.05,797.05,797.05,797.05,1779.0
2016-12-23 09:40:00,798.63,799.83,797.25,797.25,600.0,798.63,799.83,797.25,797.25,600.0
2016-12-23 09:50:00,798.69,798.8,797.67,798.77,1300.0,798.69,798.8,797.67,798.77,1300.0
2016-12-23 10:00:00,799.55,799.61,799.25,799.61,848.0,799.55,799.61,799.25,799.61,848.0
2016-12-23 10:10:00,798.96,800.4,798.96,800.29,1700.0,798.96,800.4,798.96,800.29,1700.0
2016-12-23 10:20:00,800.29,801.94,800.2,800.52,6115.0,800.29,801.94,800.2,800.52,6115.0
2016-12-23 10:30:00,799.96,799.96,799.44,799.5,400.0,799.96,799.96,799.44,799.5,400.0
2016-12-23 10:40:00,797.52,798.01,797.51,798.01,300.0,797.52,798.01,797.51,798.01,300.0
2016-12-23 10:50:00,797.56,797.63,796.05,797.63,4185.0,797.56,797.63,796.05,797.63,4185.0
2016-12-23 11:00:00,798.17,799.59,797.55,798.98,4233.0,798.17,799.59,797.55,798.98,4233.0
2016-12-23 11:10:00,799.1,799.9,797.09,797.14,2526.0,799.1,799.9,797.09,797.14,2526.0
2016-12-23 11:20:00,797.69,798.89,797.0,797.0,4897.0,797.69,798.89,797.0,797.0,4897.0
2016-12-23 11:30:00,797.4,797.4,796.18,796.52,8202.0,797.4,797.4,796.18,796.52,8202.0
2016-12-23 11:40:00,795.55,797.65,794.76,797.65,1867.0,795.55,797.65,794.76,797.65,1867.0
2016-12-23 11:50:00,797.5,797.78,795.15,795.3,4432.0,797.5,797.78,795.15,795.3,4432.0
2016-12-23 12:00:00,795.87,796.13,795.85,795.98,800.0,795.87,796.13,795.85,795.98,800.0
2016-12-23 12:10:00,795.99,796.26,795.15,796.26,1517.0,795.99,796.26,795.15,796.26,1517.0
2016-12-23 12:20:00,795.59,796.48,795.42,796.48,5490.0,795.59,796.48,795.42,796.48,5490.0
2016-12-23 12:30:00,796.51,796.58,796.51,796.58,400.0,796.51,796.58,796.51,796.58,400.0
2016-12-23 12:40:00,796.58,796.58,796.58,796.58,0.0,796.58,796.58,796.58,796.58,0.0
2016-12-23 12:50:00,796.94,797.6,796.94,796.94,500.0,796.94,797.6,796.94,796.94,500.0
2016-12-23 13:00:00,796.0,797.85,795.76,797.85,4871.0,796.0,797.85,795.76,797.85,4871.0
2016-12-23 13:10:00,797.41,797.41,796.52,796.55,800.0,797.41,797.41,796.52,796.55,800.0
2016-12-23 13:20:00,796.21,796.85,795.82,795.95,6510.0,796.21,796.85,795.82,795.95,6510.0
2016-12-23 13:30:00,796.51,796.8,796.0,796.73,26717.0,796.51,796.8,796.0,796.73,26717.0
2016-12-23 13:40:00,795.86,796.0,794.85,794.85,400.0,795.86,796.0,794.85,794.85,400.0
2016-12-23 13:50:00,795.23,795.83,795.2,795.83,500.0,795.23,795.83,795.2,795.83,500.0
2016-12-23 14:00:00,795.24,795.28,794.98,794.99,300.0,795.24,795.28,794.98,794.99,300.0
2016-12-23 14:10:00,794.81,795.19,793.42,793.43,840.0,794.81,795.19,793.42,793.43,840.0
2016-12-23 14:20:00,793.83,793.88,792.8,793.76,2600.0,793.83,793.88,792.8,793.76,2600.0
2016-12-23 14:30:00,793.73,795.42,793.22,795.42,1624.0,793.73,795.42,793.22,795.42,1624.0
2016-12-23 14:40:00,795.42,795.42,794.42,794.42,300.0,795.42,795.42,794.42,794.42,300.0
2016-12-23 14:50:00,795.12,795.67,794.9,795.67,400.0,795.12,795.67,794.9,795.67,400.0
2016-12-23 15:00:00,795.2,795.69,794.65,794.8,1902.0,795.2,795.69,794.65,794.8,1902.0
2016-12-23 15:10:00,795.08,795.64,794.39,795.64,2900.0,795.08,795.64,794.39,795.64,2900.0
2016-12-23 15:20:00,795.04,795.28,793.77,794.92,1900.0,795.04,795.28,793.77,794.92,1900.0
2016-12-23 15:30:00,794.93,795.58,794.47,795.55,1948.0,794.93,795.58,794.47,795.55,1948.0
2016-12-23 15:40:00,796.0,796.58,795.03,796.15,9152.0,796.0,796.58,795.03,796.15,9152.0
2016-12-23 15:50:00,795.93,796.58,795.44,795.81,5504.0,795.93,796.58,795.44,795.81,5504.0
2016-12-27 09:30:00,799.02,801.71,798.05,800.9,2431.0,799.02,801.71,798.05,800.9,2431.0
2016-12-27 09:40:00,800.9,802.0,800.57,801.39,907.0,800.9,802.0,800.57,801.39,907.0
2016-12-27 09:50:00,803.29,803.29,801.14,801.14,200.0,803.29,803.29,801.14,801.14,200.0
2016-12-27 10:00:00,801.78,801.78,800.13,801.01,1149.0,801.78,801.78,800.13,801.01,1149.0
2016-12-27 10:10:00,800.5,803.41,800.5,801.63,4639.0,800.5,803.41,800.5,801.63,4639.0
2016-12-27 10:20:00,800.7,801.28,800.2,801.28,900.0,800.7,801.28,800.2,801.28,900.0
2016-12-27 10:30:00,802.1,802.16,800.42,800.84,2081.0,802.1,802.16,800.42,800.84,2081.0
2016-12-27 10:40:00,800.25,800.5,799.7,800.5,2700.0,800.25,800.5,799.7,800.5,2700.0
2016-12-27 10:50:00,800.7,800.98,799.37,800.62,1110.0,800.7,800.98,799.37,800.62,1110.0
2016-12-27 11:00:00,799.99,799.99,798.02,798.24,1223.0,799.99,799.99,798.02,798.24,1223.0
2016-12-27 11:10:00,798.29,799.44,798.08,798.88,1300.0,798.29,799.44,798.08,798.88,1300.0
2016-12-27 11:20:00,798.89,800.95,798.69,800.95,4700.0,798.89,800.95,798.69,800.95,4700.0
2016-12-27 11:30:00,801.19,801.68,800.62,800.87,2926.0,801.19,801.68,800.62,800.87,2926.0
2016-12-27 11:40:00,800.88,800.9,799.33,800.56,7194.0,800.88,800.9,799.33,800.56,7194.0
2016-12-27 11:50:00,800.15,801.0,800.15,800.9,7652.0,800.15,801.0,800.15,800.9,7652.0
2016-12-27 12:00:00,801.04,802.76,800.6,802.76,9018.0,801.04,802.76,800.6,802.76,9018.0
2016-12-27 12:10:00,802.6,803.69,802.19,803.09,5831.0,802.6,803.69,802.19,803.09,5831.0
2016-12-27 12:20:00,802.57,803.37,802.0,802.78,6700.0,802.57,803.37,802.0,802.78,6700.0
2016-12-27 12:30:00,803.48,804.61,803.0,804.2,10688.0,803.48,804.61,803.0,804.2,10688.0
2016-12-27 12:40:00,803.78,804.99,803.78,804.93,1504.0,803.78,804.99,803.78,804.93,1504.0
2016-12-27 12:50:00,804.61,804.85,804.02,804.29,1761.0,804.61,804.85,804.02,804.29,1761.0
2016-12-27 13:00:00,802.74,803.1,802.53,802.53,300.0,802.74,803.1,802.53,802.53,300.0
2016-12-27 13:10:00,803.11,803.11,801.93,802.19,3711.0,803.11,803.11,801.93,802.19,3711.0
2016-12-27 13:20:00,802.21,802.76,802.21,802.28,500.0,802.21,802.76,802.21,802.28,500.0
2016-12-27 13:30:00,802.41,802.99,802.27,802.44,5400.0,802.41,802.99,802.27,802.44,5400.0
2016-12-27 13:40:00,801.53,802.34,800.92,800.92,7788.0,801.53,802.34,800.92,800.92,7788.0
2016-12-27 13:50:00,801.45,801.96,801.23,801.87,7361.0,801.45,801.96,801.23,801.87,7361.0
2016-12-27 14:00:00,801.77,801.84,800.99,801.79,700.0,801.77,801.84,800.99,801.79,700.0
2016-12-27 14:10:00,801.35,802.45,801.34,802.45,500.0,801.35,802.45,801.34,802.45,500.0
2016-12-27 14:20:00,802.1,803.16,802.1,802.3,6300.0,802.1,803.16,802.1,802.3,6300.0
2016-12-27 14:30:00,801.83,802.85,801.83,802.45,2923.0,801.83,802.85,801.83,802.45,2923.0
2016-12-27 14:40:00,802.71,803.67,802.71,802.91,3600.0,802.71,803.67,802.71,802.91,3600.0
2016-12-27 14:50:00,803.67,804.05,802.91,803.85,6200.0,803.67,804.05,802.91,803.85,6200.0
2016-12-27 15:00:00,803.12,804.9,803.12,804.1,9035.0,803.12,804.9,803.12,804.1,9035.0
2016-12-27 15:10:00,804.3,804.3,803.1,803.75,1700.0,804.3,804.3,803.1,803.75,1700.0
2016-12-27 15:20:00,803.87,804.94,803.87,804.93,1512.0,803.87,804.94,803.87,804.93,1512.0
2016-12-27 15:30:00,804.92,804.93,804.22,804.89,2696.0,804.92,804.93,804.22,804.89,2696.0
2016-12-27 15:40:00,804.89,805.78,804.55,804.96,4891.0,804.89,805.78,804.55,804.96,4891.0
2016-12-27 15:50:00,804.77,804.85,802.87,803.72,9592.0,804.77,804.85,802.87,803.72,9592.0
2016-12-28 09:30:00,804.22,805.1,801.92,801.92,1610.0,804.22,805.1,801.92,801.92,1610.0
2016-12-28 09:40:00,800.84,801.35,800.0,800.0,700.0,800.84,801.35,800.0,800.0,700.0
2016-12-28 09:50:00,799.84,800.95,799.27,800.95,764.0,799.84,800.95,799.27,800.95,764.0
2016-12-28 10:00:00,800.31,800.59,799.11,799.17,3500.0,800.31,800.59,799.11,799.17,3500.0
2016-12-28 10:10:00,799.1,799.1,796.85,797.57,1195.0,799.1,799.1,796.85,797.57,1195.0
2016-12-28 10:20:00,798.05,798.05,796.0,797.31,2417.0,798.05,798.05,796.0,797.31,2417.0
2016-12-28 10:30:00,796.05,796.05,794.79,794.8,1300.0,796.05,796.05,794.79,794.8,1300.0
2016-12-28 10:40:00,794.49,796.46,794.49,796.38,2813.0,794.49,796.46,794.49,796.38,2813.0
2016-12-28 10:50:00,796.93,797.29,796.62,797.19,800.0,796.93,797.29,796.62,797.19,800.0
2016-12-28 11:00:00,797.94,797.94,796.78,796.97,3500.0,797.94,797.94,796.78,796.97,3500.0
2016-12-28 11:10:00,797.04,798.91,797.03,798.28,5102.0,797.04,798.91,797.03,798.28,5102.0
2016-12-28 11:20:00,798.3,799.12,797.97,798.05,1699.0,798.3,799.12,797.97,798.05,1699.0
2016-12-28 11:30:00,797.97,798.66,797.48,797.9,2054.0,797.97,798.66,797.48,797.9,2054.0
2016-12-28 11:40:00,798.07,798.16,797.7,798.09,3851.0,798.07,798.16,797.7,798.09,3851.0
2016-12-28 11:50:00,798.31,798.59,797.6,797.6,2630.0,798.31,798.59,797.6,797.6,2630.0
2016-12-28 12:00:00,797.69,799.3,797.62,799.3,4247.0,797.69,799.3,797.62,799.3,4247.0
2016-12-28 12:10:00,798.88,799.05,796.97,798.5,5292.0,798.88,799.05,796.97,798.5,5292.0
2016-12-28 12:20:00,798.3,798.3,797.15,798.02,3016.0,798.3,798.3,797.15,798.02,3016.0
2016-12-28 12:30:00,797.92,798.05,797.79,797.83,700.0,797.92,798.05,797.79,797.83,700.0
2016-12-28 12:40:00,798.02,798.12,795.91,797.02,1900.0,798.02,798.12,795.91,797.02,1900.0
2016-12-28 12:50:00,797.0,797.5,796.87,796.94,3766.0,797.0,797.5,796.87,796.94,3766.0
2016-12-28 13:00:00,797.01,797.02,796.76,797.02,437.0,797.01,797.02,796.76,797.02,437.0
2016-12-28 13:10:00,797.25,798.8,797.25,798.0,2588.0,797.25,798.8,797.25,798.0,2588.0
2016-12-28 13:20:00,797.2,798.12,797.2,798.12,400.0,797.2,798.12,797.2,798.12,400.0
2016-12-28 13:30:00,797.74,798.03,796.52,798.03,600.0,797.74,798.03,796.52,798.03,600.0
2016-12-28 13:40:00,797.48,798.39,796.83,796.83,2623.0,797.48,798.39,796.83,796.83,2623.0
2016-12-28 13:50:00,797.48,798.38,797.48,797.83,1708.0,797.48,798.38,797.48,797.83,1708.0
2016-12-28 14:00:00,797.65,798.35,797.35,798.08,3231.0,797.65,798.35,797.35,798.08,3231.0
2016-12-28 14:10:00,797.92,797.92,796.67,796.67,8432.0,797.92,797.92,796.67,796.67,8432.0
2016-12-28 14:20:00,796.57,796.72,795.32,796.06,5588.0,796.57,796.72,795.32,796.06,5588.0
2016-12-28 14:30:00,796.16,796.24,795.01,795.27,638.0,796.16,796.24,795.01,795.27,638.0
2016-12-28 14:40:00,796.13,796.13,794.72,794.77,1098.0,796.13,796.13,794.72,794.77,1098.0
2016-12-28 14:50:00,794.78,795.36,794.78,795.31,500.0,794.78,795.36,794.78,795.31,500.0
2016-12-28 15:00:00,795.31,795.69,795.29,795.43,1334.0,795.31,795.69,795.29,795.43,1334.0
2016-12-28 15:10:00,795.47,795.5,795.05,795.05,801.0,795.47,795.5,795.05,795.05,801.0
2016-12-28 15:20:00,794.88,795.88,794.88,795.88,1300.0,794.88,795.88,794.88,795.88,1300.0
2016-12-28 15:30:00,795.37,796.27,795.37,796.26,2300.0,795.37,796.27,795.37,796.26,2300.0
2016-12-28 15:40:00,796.17,796.5,795.75,796.22,5521.0,796.17,796.5,795.75,796.22,5521.0
2016-12-28 15:50:00,796.01,796.27,794.91,795.32,9981.0,796.01,796.27,794.91,795.32,9981.0
2016-12-29 09:30:00,795.63,799.82,795.63,797.84,800.0,795.63,799.82,795.63,797.84,800.0
2016-12-29 09:40:00,797.84,797.84,797.84,797.84,0.0,797.84,797.84,797.84,797.84,0.0
2016-12-29 09:50:00,798.08,798.29,797.44,798.29,300.0,798.08,798.29,797.44,798.29,300.0
2016-12-29 10:00:00,798.91,799.52,798.83,799.2,2900.0,798.91,799.52,798.83,799.2,2900.0
2016-12-29 10:10:00,799.62,802.5,799.56,802.49,8831.0,799.62,802.5,799.56,802.49,8831.0
2016-12-29 10:20:00,802.59,803.2,800.84,802.48,1800.0,802.59,803.2,800.84,802.48,1800.0
2016-12-29 10:30:00,801.78,803.96,801.51,802.94,2565.0,801.78,803.96,801.51,802.94,2565.0
2016-12-29 10:40:00,802.43,802.84,801.62,802.24,839.0,802.43,802.84,801.62,802.24,839.0
2016-12-29 10:50:00,801.88,802.93,800.73,800.73,1957.0,801.88,802.93,800.73,800.73,1957.0
2016-12-29 11:00:00,800.49,800.85,798.15,800.85,2241.0,800.49,800.85,798.15,800.85,2241.0
2016-12-29 11:10:00,800.85,800.89,799.97,800.89,2168.0,800.85,800.89,799.97,800.89,2168.0
2016-12-29 11:20:00,800.85,802.27,800.02,801.17,4007.0,800.85,802.27,800.02,801.17,4007.0
2016-12-29 11:30:00,801.19,801.64,799.41,800.2,5548.0,801.19,801.64,799.41,800.2,5548.0
2016-12-29 11:40:00,800.3,800.9,800.16,800.89,1187.0,800.3,800.9,800.16,800.89,1187.0
2016-12-29 11:50:00,800.28,801.86,800.01,801.12,4757.0,800.28,801.86,800.01,801.12,4757.0
2016-12-29 12:00:00,801.22,801.22,800.0,800.12,2984.0,801.22,801.22,800.0,800.12,2984.0
2016-12-29 12:10:00,800.67,801.03,799.99,801.0,2900.0,800.67,801.03,799.99,801.0,2900.0
2016-12-29 12:20:00,801.19,801.2,800.57,800.7,1143.0,801.19,801.2,800.57,800.7,1143.0
2016-12-29 12:30:00,800.57,800.59,800.56,800.56,600.0,800.57,800.59,800.56,800.56,600.0
2016-12-29 12:40:00,800.58,800.58,799.82,800.15,7045.0,800.58,800.58,799.82,800.15,7045.0
2016-12-29 12:50:00,799.76,800.6,798.85,799.25,18509.0,799.76,800.6,798.85,799.25,18509.0
2016-12-29 13:00:00,799.34,800.2,798.9,799.05,5645.0,799.34,800.2,798.9,799.05,5645.0
2016-12-29 13:10:00,799.39,799.4,799.1,799.1,1500.0,799.39,799.4,799.1,799.1,1500.0
2016-12-29 13:20:00,799.6,799.6,798.85,798.96,2800.0,799.6,799.6,798.85,798.96,2800.0
2016-12-29 13:30:00,798.82,798.82,797.7,798.48,1700.0,798.82,798.82,797.7,798.48,1700.0
2016-12-29 13:40:00,798.15,798.15,796.85,797.0,507.0,798.15,798.15,796.85,797.0,507.0
2016-12-29 13:50:00,797.29,797.98,796.79,797.95,2147.0,797.29,797.98,796.79,797.95,2147.0
2016-12-29 14:00:00,797.57,798.75,797.18,798.01,12831.0,797.57,798.75,797.18,798.01,12831.0
2016-12-29 14:10:00,797.65,798.39,796.9,797.86,3957.0,797.65,798.39,796.9,797.86,3957.0
2016-12-29 14:20:00,797.78,799.22,797.68,798.28,9850.0,797.78,799.22,797.68,798.28,9850.0
2016-12-29 14:30:00,797.93,798.02,797.44,797.44,400.0,797.93,798.02,797.44,797.44,400.0
2016-12-29 14:40:00,797.94,798.45,797.32,797.33,500.0,797.94,798.45,797.32,797.33,500.0
2016-12-29 14:50:00,797.9,798.8,797.0,798.8,6000.0,797.9,798.8,797.0,798.8,6000.0
2016-12-29 15:00:00,800.05,800.91,800.05,800.79,900.0,800.05,800.91,800.05,800.79,900.0
2016-12-29 15:10:00,799.81,800.21,799.81,800.17,1600.0,799.81,800.21,799.81,800.17,1600.0
2016-12-29 15:20:00,800.0,800.47,799.62,799.62,5614.0,800.0,800.47,799.62,799.62,5614.0
2016-12-29 15:30:00,799.31,799.31,798.78,798.78,800.0,799.31,799.31,798.78,798.78,800.0
2016-12-29 15:40:00,798.89,799.02,797.0,797.92,3200.0,798.89,799.02,797.0,797.92,3200.0
2016-12-29 15:50:00,798.18,799.26,798.05,798.95,9729.0,798.18,799.26,798.05,798.95,9729.0
2016-12-30 09:30:00,800.35,800.5,799.66,799.73,1056.0,800.35,800.5,799.66,799.73,1056.0
2016-12-30 09:40:00,797.05,800.19,795.76,795.76,600.0,797.05,800.19,795.76,795.76,600.0
2016-12-30 09:50:00,795.75,795.75,791.81,791.82,582.0,795.75,795.75,791.81,791.82,582.0
2016-12-30 10:00:00,791.68,791.98,789.17,790.1,5334.0,791.68,791.98,789.17,790.1,5334.0
2016-12-30 10:10:00,789.7,789.7,787.26,788.86,2433.0,789.7,789.7,787.26,788.86,2433.0
2016-12-30 10:20:00,789.98,790.44,789.75,790.1,1600.0,789.98,790.44,789.75,790.1,1600.0
2016-12-30 10:30:00,790.38,792.43,790.38,792.0,5900.0,790.38,792.43,790.38,792.0,5900.0
2016-12-30 10:40:00,792.0,793.41,792.0,793.41,1223.0,792.0,793.41,792.0,793.41,1223.0
2016-12-30 10:50:00,793.93,795.41,792.93,794.02,2508.0,793.93,795.41,792.93,794.02,2508.0
2016-12-30 11:00:00,793.85,794.8,793.36,794.8,1936.0,793.85,794.8,793.36,794.8,1936.0
2016-12-30 11:10:00,794.99,795.2,792.75,793.43,10044.0,794.99,795.2,792.75,793.43,10044.0
2016-12-30 11:20:00,793.41,794.97,793.41,794.25,4104.0,793.41,794.97,793.41,794.25,4104.0
2016-12-30 11:30:00,794.19,794.19,792.87,792.87,2700.0,794.19,794.19,792.87,792.87,2700.0
2016-12-30 11:40:00,792.95,794.32,792.95,793.93,2577.0,792.95,794.32,792.95,793.93,2577.0
2016-12-30 11:50:00,793.4,794.68,793.3,793.89,2400.0,793.4,794.68,793.3,793.89,2400.0
2016-12-30 12:00:00,793.98,793.98,792.01,792.14,600.0,793.98,793.98,792.01,792.14,600.0
2016-12-30 12:10:00,793.05,793.44,790.95,791.52,8500.0,793.05,793.44,790.95,791.52,8500.0
2016-12-30 12:20:00,791.53,792.11,790.97,791.39,3900.0,791.53,792.11,790.97,791.39,3900.0
2016-12-30 12:30:00,790.66,791.2,790.0,790.4,1938.0,790.66,791.2,790.0,790.4,1938.0
2016-12-30 12:40:00,790.04,790.04,788.04,788.55,1300.0,790.04,790.04,788.04,788.55,1300.0
2016-12-30 12:50:00,788.57,788.57,787.19,787.34,2246.0,788.57,788.57,787.19,787.34,2246.0
2016-12-30 13:00:00,787.87,789.98,787.63,788.7,2920.0,787.87,789.98,787.63,788.7,2920.0
2016-12-30 13:10:00,789.24,790.25,789.23,790.1,2699.0,789.24,790.25,789.23,790.1,2699.0
2016-12-30 13:20:00,790.16,790.16,789.38,789.91,800.0,790.16,790.16,789.38,789.91,800.0
2016-12-30 13:30:00,789.86,790.99,789.86,790.6,1649.0,789.86,790.99,789.86,790.6,1649.0
2016-12-30 13:40:00,791.09,791.45,789.93,790.99,3801.0,791.09,791.45,789.93,790.99,3801.0
2016-12-30 13:50:00,791.18,791.18,790.46,790.71,541.0,791.18,791.18,790.46,790.71,541.0
2016-12-30 14:00:00,789.78,790.22,789.77,790.06,500.0,789.78,790.22,789.77,790.06,500.0
2016-12-30 14:10:00,788.99,789.12,788.05,788.64,3200.0,788.99,789.12,788.05,788.64,3200.0
2016-12-30 14:20:00,787.91,789.99,787.85,789.14,10358.0,787.91,789.99,787.85,789.14,10358.0
2016-12-30 14:30:00,789.1,790.75,788.8,789.94,7100.0,789.1,790.75,788.8,789.94,7100.0
2016-12-30 14:40:00,790.09,790.09,788.71,788.98,5400.0,790.09,790.09,788.71,788.98,5400.0
2016-12-30 14:50:00,788.74,789.15,788.06,788.8,9225.0,788.74,789.15,788.06,788.8,9225.0
2016-12-30 15:00:00,788.51,788.71,787.67,788.35,3146.0,788.51,788.71,787.67,788.35,3146.0
2016-12-30 15:10:00,788.62,789.65,788.09,789.43,2586.0,788.62,789.65,788.09,789.43,2586.0
2016-12-30 15:20:00,789.98,791.06,788.83,790.93,3300.0,789.98,791.06,788.83,790.93,3300.0
2016-12-30 15:30:00,790.63,791.0,789.99,790.93,6186.0,790.63,791.0,789.99,790.93,6186.0
2016-12-30 15:40:00,790.93,790.93,789.19,789.19,3771.0,790.93,790.93,789.19,789.19,3771.0
2016-12-30 15:50:00,789.39,791.24,788.5,790.99,21946.0,789.39,791.24,788.5,790.99,21946.0
2017-01-03 09:30:00,795.58,800.81,795.58,798.32,4387.0,795.58,800.81,795.58,798.32,4387.0
2017-01-03 09:40:00,798.9,802.15,798.02,801.39,6870.0,798.9,802.15,798.02,801.39,6870.0
2017-01-03 09:50:00,800.35,801.73,798.59,798.81,2449.0,800.35,801.73,798.59,798.81,2449.0
2017-01-03 10:00:00,798.14,800.0,798.14,799.48,2361.0,798.14,800.0,798.14,799.48,2361.0
2017-01-03 10:10:00,798.94,799.17,796.3,796.3,1600.0,798.94,799.17,796.3,796.3,1600.0
2017-01-03 10:20:00,796.26,797.59,795.47,795.48,1500.0,796.26,797.59,795.47,795.48,1500.0
2017-01-03 10:30:00,796.19,797.03,793.86,793.86,2237.0,796.19,797.03,793.86,793.86,2237.0
2017-01-03 10:40:00,792.87,793.0,792.5,792.69,956.0,792.87,793.0,792.5,792.69,956.0
2017-01-03 10:50:00,792.47,792.7,790.38,791.66,8498.0,792.47,792.7,790.38,791.66,8498.0
2017-01-03 11:00:00,792.29,792.29,790.95,791.42,3312.0,792.29,792.29,790.95,791.42,3312.0
2017-01-03 11:10:00,792.19,792.97,791.28,791.65,1963.0,792.19,792.97,791.28,791.65,1963.0
2017-01-03 11:20:00,790.69,790.72,789.49,789.93,2024.0,790.69,790.72,789.49,789.93,2024.0
2017-01-03 11:30:00,791.47,792.3,790.21,790.21,1700.0,791.47,792.3,790.21,790.21,1700.0
2017-01-03 11:40:00,789.2,790.12,788.49,789.83,1300.0,789.2,790.12,788.49,789.83,1300.0
2017-01-03 11:50:00,790.16,791.74,789.75,790.18,6890.0,790.16,791.74,789.75,790.18,6890.0
2017-01-03 12:00:00,789.83,790.5,788.46,788.92,4600.0,789.83,790.5,788.46,788.92,4600.0
2017-01-03 12:10:00,788.82,789.13,788.43,788.69,2600.0,788.82,789.13,788.43,788.69,2600.0
2017-01-03 12:20:00,788.53,788.53,786.5,786.99,1913.0,788.53,788.53,786.5,786.99,1913.0
2017-01-03 12:30:00,787.14,787.99,787.14,787.69,1500.0,787.14,787.99,787.14,787.69,1500.0
2017-01-03 12:40:00,788.59,788.59,786.8,786.94,1496.0,788.59,788.59,786.8,786.94,1496.0
2017-01-03 12:50:00,787.8,788.39,787.41,788.11,1400.0,787.8,788.39,787.41,788.11,1400.0
2017-01-03 13:00:00,788.3,788.3,786.35,786.56,2540.0,788.3,788.3,786.35,786.56,2540.0
2017-01-03 13:10:00,787.17,787.47,785.0,785.88,2316.0,787.17,787.47,785.0,785.88,2316.0
2017-01-03 13:20:00,785.84,788.1,785.83,787.13,3964.0,785.84,788.1,785.83,787.13,3964.0
2017-01-03 13:30:00,786.8,787.01,785.58,785.58,3076.0,786.8,787.01,785.58,785.58,3076.0
2017-01-03 13:40:00,785.67,786.05,784.39,784.53,4570.0,785.67,786.05,784.39,784.53,4570.0
2017-01-03 13:50:00,785.31,785.71,784.46,785.08,3312.0,785.31,785.71,784.46,785.08,3312.0
2017-01-03 14:00:00,785.59,786.25,784.95,785.77,3159.0,785.59,786.25,784.95,785.77,3159.0
2017-01-03 14:10:00,785.98,787.94,785.5,787.94,2312.0,785.98,787.94,785.5,787.94,2312.0
2017-01-03 14:20:00,786.89,788.34,786.53,787.56,2600.0,786.89,788.34,786.53,787.56,2600.0
2017-01-03 14:30:00,788.68,789.23,787.78,788.29,2985.0,788.68,789.23,787.78,788.29,2985.0
2017-01-03 14:40:00,788.6,790.0,788.0,789.88,5341.0,788.6,790.0,788.0,789.88,5341.0
2017-01-03 14:50:00,789.43,790.28,789.21,789.57,5200.0,789.43,790.28,789.21,789.57,5200.0
2017-01-03 15:00:00,789.96,790.82,789.96,790.08,3511.0,789.96,790.82,789.96,790.08,3511.0
2017-01-03 15:10:00,790.59,791.16,789.21,789.75,4933.0,790.59,791.16,789.21,789.75,4933.0
2017-01-03 15:20:00,789.5,790.51,788.6,789.2,13331.0,789.5,790.51,788.6,789.2,13331.0
2017-01-03 15:30:00,788.9,790.16,788.51,790.16,5412.0,788.9,790.16,788.51,790.16,5412.0
2017-01-03 15:40:00,790.55,792.64,790.54,792.26,5707.0,790.55,792.64,790.54,792.26,5707.0
2017-01-03 15:50:00,791.73,791.73,790.11,790.96,16607.0,791.73,791.73,790.11,790.96,16607.0
2017-01-04 09:30:00,789.94,793.35,789.94,790.93,3918.0,789.94,793.35,789.94,790.93,3918.0
2017-01-04 09:40:00,794.22,794.54,786.8,788.0,5101.0,794.22,794.54,786.8,788.0,5101.0
2017-01-04 09:50:00,787.3,789.12,787.13,787.81,6300.0,787.3,789.12,787.13,787.81,6300.0
2017-01-04 10:00:00,787.74,790.3,787.63,789.97,4006.0,787.74,790.3,787.63,789.97,4006.0
2017-01-04 10:10:00,790.66,792.76,790.66,791.61,3424.0,790.66,792.76,790.66,791.61,3424.0
2017-01-04 10:20:00,792.7,793.43,791.18,791.72,4376.0,792.7,793.43,791.18,791.72,4376.0
2017-01-04 10:30:00,791.26,793.27,791.26,792.4,3600.0,791.26,793.27,791.26,792.4,3600.0
2017-01-04 10:40:00,791.86,791.86,790.37,790.75,1200.0,791.86,791.86,790.37,790.75,1200.0
2017-01-04 10:50:00,790.58,791.66,790.58,791.05,1598.0,790.58,791.66,790.58,791.05,1598.0
2017-01-04 11:00:00,790.89,792.95,790.59,792.54,3242.0,790.89,792.95,790.59,792.54,3242.0
2017-01-04 11:10:00,792.92,793.74,791.87,793.45,3958.0,792.92,793.74,791.87,793.45,3958.0
2017-01-04 11:20:00,793.49,794.48,793.4,794.35,3417.0,793.49,794.48,793.4,794.35,3417.0
2017-01-04 11:30:00,793.94,794.0,791.7,791.91,4401.0,793.94,794.0,791.7,791.91,4401.0
2017-01-04 11:40:00,792.28,792.28,791.22,791.22,2651.0,792.28,792.28,791.22,791.22,2651.0
2017-01-04 11:50:00,791.33,791.54,790.73,791.49,1904.0,791.33,791.54,790.73,791.49,1904.0
2017-01-04 12:00:00,792.3,793.34,791.9,792.38,2000.0,792.3,793.34,791.9,792.38,2000.0
2017-01-04 12:10:00,792.13,793.4,792.13,792.5,5475.0,792.13,793.4,792.13,792.5,5475.0
2017-01-04 12:20:00,792.7,792.7,791.25,791.25,10253.0,792.7,792.7,791.25,791.25,10253.0
2017-01-04 12:30:00,791.66,792.79,791.61,792.48,6560.0,791.66,792.79,791.61,792.48,6560.0
2017-01-04 12:40:00,793.54,793.54,793.1,793.1,200.0,793.54,793.54,793.1,793.1,200.0
2017-01-04 12:50:00,793.69,794.39,793.69,794.39,300.0,793.69,794.39,793.69,794.39,300.0
2017-01-04 13:00:00,793.6,794.57,792.65,794.53,2113.0,793.6,794.57,792.65,794.53,2113.0
2017-01-04 13:10:00,794.53,794.53,793.71,793.71,1300.0,794.53,794.53,793.71,793.71,1300.0
2017-01-04 13:20:00,793.79,793.8,793.11,793.3,800.0,793.79,793.8,793.11,793.3,800.0
2017-01-04 13:30:00,793.51,794.1,793.07,793.1,3970.0,793.51,794.1,793.07,793.1,3970.0
2017-01-04 13:40:00,793.28,793.9,792.89,793.55,2100.0,793.28,793.9,792.89,793.55,2100.0
2017-01-04 13:50:00,794.17,794.17,793.72,793.94,400.0,794.17,794.17,793.72,793.94,400.0
2017-01-04 14:00:00,793.66,795.0,793.47,794.14,4437.0,793.66,795.0,793.47,794.14,4437.0
2017-01-04 14:10:00,794.26,795.88,794.26,794.97,2062.0,794.26,795.88,794.26,794.97,2062.0
2017-01-04 14:20:00,795.44,795.44,793.55,794.76,1200.0,795.44,795.44,793.55,794.76,1200.0
2017-01-04 14:30:00,794.73,794.73,794.08,794.49,700.0,794.73,794.73,794.08,794.49,700.0
2017-01-04 14:40:00,793.43,794.42,793.4,794.42,600.0,793.43,794.42,793.4,794.42,600.0
2017-01-04 14:50:00,793.85,794.37,793.35,793.5,800.0,793.85,794.37,793.35,793.5,800.0
2017-01-04 15:00:00,793.39,793.81,793.29,793.56,1500.0,793.39,793.81,793.29,793.56,1500.0
2017-01-04 15:10:00,793.75,793.84,792.73,793.79,1100.0,793.75,793.84,792.73,793.79,1100.0
2017-01-04 15:20:00,793.79,793.79,793.16,793.62,800.0,793.79,793.79,793.16,793.62,800.0
2017-01-04 15:30:00,793.69,795.17,793.52,795.11,2240.0,793.69,795.17,793.52,795.11,2240.0
2017-01-04 15:40:00,794.97,795.0,793.94,794.03,2900.0,794.97,795.0,793.94,794.03,2900.0
2017-01-04 15:50:00,794.64,794.64,792.81,793.55,8220.0,794.64,794.64,792.81,793.55,8220.0
2017-01-05 09:30:00,788.72,795.99,785.01,785.23,5615.0,788.72,795.99,785.01,785.23,5615.0
2017-01-05 09:40:00,787.35,791.47,785.46,790.85,1859.0,787.35,791.47,785.46,790.85,1859.0
2017-01-05 09:50:00,790.85,791.75,788.98,791.46,1213.0,790.85,791.75,788.98,791.46,1213.0
2017-01-05 10:00:00,791.43,794.98,791.43,793.94,3600.0,791.43,794.98,791.43,793.94,3600.0
2017-01-05 10:10:00,792.83,793.84,792.46,792.46,900.0,792.83,793.84,792.46,792.46,900.0
2017-01-05 10:20:00,793.49,793.62,792.5,792.89,2400.0,793.49,793.62,792.5,792.89,2400.0
2017-01-05 10:30:00,792.61,792.66,789.78,789.86,6300.0,792.61,792.66,789.78,789.86,6300.0
2017-01-05 10:40:00,789.8,791.28,789.71,789.71,8575.0,789.8,791.28,789.71,789.71,8575.0
2017-01-05 10:50:00,790.33,791.3,789.82,790.92,7400.0,790.33,791.3,789.82,790.92,7400.0
2017-01-05 11:00:00,792.28,792.98,790.78,791.87,5803.0,792.28,792.98,790.78,791.87,5803.0
2017-01-05 11:10:00,792.92,792.92,791.38,791.92,7100.0,792.92,792.92,791.38,791.92,7100.0
2017-01-05 11:20:00,791.97,791.97,791.4,791.4,500.0,791.97,791.97,791.4,791.4,500.0
2017-01-05 11:30:00,791.4,791.74,791.0,791.68,3674.0,791.4,791.74,791.0,791.68,3674.0
2017-01-05 11:40:00,791.34,792.2,790.78,791.87,3359.0,791.34,792.2,790.78,791.87,3359.0
2017-01-05 11:50:00,792.46,792.59,791.5,792.29,11531.0,792.46,792.59,791.5,792.29,11531.0
2017-01-05 12:00:00,792.55,793.06,792.29,793.0,3052.0,792.55,793.06,792.29,793.0,3052.0
2017-01-05 12:10:00,792.99,794.6,792.88,794.53,3443.0,792.99,794.6,792.88,794.53,3443.0
2017-01-05 12:20:00,794.71,794.75,793.19,793.47,5806.0,794.71,794.75,793.19,793.47,5806.0
2017-01-05 12:30:00,792.86,793.72,792.52,793.72,6300.0,792.86,793.72,792.52,793.72,6300.0
2017-01-05 12:40:00,793.71,794.0,792.94,793.24,11104.0,793.71,794.0,792.94,793.24,11104.0
2017-01-05 12:50:00,793.41,794.53,793.41,793.82,400.0,793.41,794.53,793.41,793.82,400.0
2017-01-05 13:00:00,793.51,793.52,793.27,793.5,300.0,793.51,793.52,793.27,793.5,300.0
2017-01-05 13:10:00,793.79,793.8,793.0,793.0,900.0,793.79,793.8,793.0,793.0,900.0
2017-01-05 13:20:00,793.53,793.53,792.02,792.68,4208.0,793.53,793.53,792.02,792.68,4208.0
2017-01-05 13:30:00,792.6,792.6,791.99,792.34,303.0,792.6,792.6,791.99,792.34,303.0
2017-01-05 13:40:00,791.53,791.83,791.53,791.83,499.0,791.53,791.83,791.53,791.83,499.0
2017-01-05 13:50:00,791.5,792.02,791.18,792.02,3800.0,791.5,792.02,791.18,792.02,3800.0
2017-01-05 14:00:00,791.75,792.01,791.46,791.5,900.0,791.75,792.01,791.46,791.5,900.0
2017-01-05 14:10:00,791.99,792.75,791.99,792.66,2000.0,791.99,792.75,791.99,792.66,2000.0
2017-01-05 14:20:00,792.86,793.29,792.65,792.65,900.0,792.86,793.29,792.65,792.65,900.0
2017-01-05 14:30:00,792.63,793.35,792.29,792.83,13886.0,792.63,793.35,792.29,792.83,13886.0
2017-01-05 14:40:00,792.8,793.8,792.6,793.65,6601.0,792.8,793.8,792.6,793.65,6601.0
2017-01-05 14:50:00,793.38,793.94,793.1,793.94,3002.0,793.38,793.94,793.1,793.94,3002.0
2017-01-05 15:00:00,793.61,794.23,792.93,793.39,6990.0,793.61,794.23,792.93,793.39,6990.0
2017-01-05 15:10:00,792.65,793.17,791.72,791.72,2095.0,792.65,793.17,791.72,791.72,2095.0
2017-01-05 15:20:00,791.0,791.68,791.0,791.29,900.0,791.0,791.68,791.0,791.29,900.0
2017-01-05 15:30:00,791.31,793.27,791.31,792.92,2100.0,791.31,793.27,791.31,792.92,2100.0
2017-01-05 15:40:00,793.27,793.39,792.15,792.15,2500.0,793.27,793.39,792.15,792.15,2500.0
2017-01-05 15:50:00,792.25,792.65,791.89,792.17,6115.0,792.25,792.65,791.89,792.17,6115.0
2017-01-06 09:30:00,791.0,791.0,788.26,788.26,2549.0,791.0,791.0,788.26,788.26,2549.0
2017-01-06 09:40:00,790.43,793.78,790.42,792.49,1815.0,790.43,793.78,790.42,792.49,1815.0
2017-01-06 09:50:00,792.03,792.03,792.02,792.03,130.0,792.03,792.03,792.02,792.03,130.0
2017-01-06 10:00:00,793.36,793.36,791.73,792.5,1300.0,793.36,793.36,791.73,792.5,1300.0
2017-01-06 10:10:00,793.54,793.54,792.25,792.25,600.0,793.54,793.54,792.25,792.25,600.0
2017-01-06 10:20:00,792.88,793.12,792.26,792.77,1212.0,792.88,793.12,792.26,792.77,1212.0
2017-01-06 10:30:00,792.78,793.14,790.0,790.54,3807.0,792.78,793.14,790.0,790.54,3807.0
2017-01-06 10:40:00,790.51,792.07,790.51,791.39,5198.0,790.51,792.07,790.51,791.39,5198.0
2017-01-06 10:50:00,790.82,792.39,790.41,791.9,1300.0,790.82,792.39,790.41,791.9,1300.0
2017-01-06 11:00:00,791.9,792.22,791.13,791.66,700.0,791.9,792.22,791.13,791.66,700.0
2017-01-06 11:10:00,791.97,791.97,790.54,791.0,2200.0,791.97,791.97,790.54,791.0,2200.0
2017-01-06 11:20:00,790.89,790.94,790.53,790.6,600.0,790.89,790.94,790.53,790.6,600.0
2017-01-06 11:30:00,791.14,791.25,790.74,790.81,1100.0,791.14,791.25,790.74,790.81,1100.0
2017-01-06 11:40:00,791.37,791.96,791.37,791.96,800.0,791.37,791.96,791.37,791.96,800.0
2017-01-06 11:50:00,791.5,793.63,791.5,793.09,2501.0,791.5,793.63,791.5,793.09,2501.0
2017-01-06 12:00:00,792.58,792.68,791.65,792.58,2100.0,792.58,792.68,791.65,792.58,2100.0
2017-01-06 12:10:00,793.2,793.35,792.66,792.69,500.0,793.2,793.35,792.66,792.69,500.0
2017-01-06 12:20:00,793.45,793.45,792.56,792.56,1300.0,793.45,793.45,792.56,792.56,1300.0
2017-01-06 12:30:00,793.81,793.81,793.1,793.1,2000.0,793.81,793.81,793.1,793.1,2000.0
2017-01-06 12:40:00,792.96,793.59,792.87,793.07,2600.0,792.96,793.59,792.87,793.07,2600.0
2017-01-06 12:50:00,793.4,793.99,792.76,793.1,4821.0,793.4,793.99,792.76,793.1,4821.0
2017-01-06 13:00:00,792.77,794.03,792.73,793.57,6798.0,792.77,794.03,792.73,793.57,6798.0
2017-01-06 13:10:00,793.17,794.54,793.17,794.54,400.0,793.17,794.54,793.17,794.54,400.0
2017-01-06 13:20:00,793.53,793.55,793.08,793.08,1900.0,793.53,793.55,793.08,793.08,1900.0
2017-01-06 13:30:00,792.87,793.87,792.87,793.76,6047.0,792.87,793.87,792.87,793.76,6047.0
2017-01-06 13:40:00,793.72,794.0,793.72,794.0,200.0,793.72,794.0,793.72,794.0,200.0
2017-01-06 13:50:00,793.94,795.0,793.68,795.0,2357.0,793.94,795.0,793.68,795.0,2357.0
2017-01-06 14:00:00,794.46,795.76,794.46,794.62,1572.0,794.46,795.76,794.46,794.62,1572.0
2017-01-06 14:10:00,794.05,795.53,794.05,795.53,3200.0,794.05,795.53,794.05,795.53,3200.0
2017-01-06 14:20:00,795.25,795.68,794.07,795.17,5304.0,795.25,795.68,794.07,795.17,5304.0
2017-01-06 14:30:00,795.27,796.0,794.88,795.25,7145.0,795.27,796.0,794.88,795.25,7145.0
2017-01-06 14:40:00,795.38,796.21,794.7,796.04,4700.0,795.38,796.21,794.7,796.04,4700.0
2017-01-06 14:50:00,795.83,796.35,795.82,795.83,1745.0,795.83,796.35,795.82,795.83,1745.0
2017-01-06 15:00:00,795.96,796.74,795.04,795.04,2750.0,795.96,796.74,795.04,795.04,2750.0
2017-01-06 15:10:00,795.49,795.49,793.85,795.1,8984.0,795.49,795.49,793.85,795.1,8984.0
2017-01-06 15:20:00,794.71,795.2,793.23,793.23,3700.0,794.71,795.2,793.23,793.23,3700.0
2017-01-06 15:30:00,793.95,794.0,792.78,792.78,1500.0,793.95,794.0,792.78,792.78,1500.0
2017-01-06 15:40:00,793.38,793.38,792.28,793.14,4300.0,793.38,793.38,792.28,793.14,4300.0
2017-01-06 15:50:00,793.18,793.97,792.12,793.3,18485.0,793.18,793.97,792.12,793.3,18485.0
2017-01-09 09:30:00,795.73,795.73,793.76,793.76,1609.0,795.73,795.73,793.76,793.76,1609.0
2017-01-09 09:40:00,791.06,792.58,791.06,792.32,600.0,791.06,792.58,791.06,792.32,600.0
2017-01-09 09:50:00,792.53,793.8,792.53,793.36,700.0,792.53,793.8,792.53,793.36,700.0
2017-01-09 10:00:00,792.96,792.96,792.96,792.96,100.0,792.96,792.96,792.96,792.96,100.0
2017-01-09 10:10:00,792.24,792.25,792.22,792.25,300.0,792.24,792.25,792.22,792.25,300.0
2017-01-09 10:20:00,792.8,793.04,792.8,792.97,373.0,792.8,793.04,792.8,792.97,373.0
2017-01-09 10:30:00,792.18,792.95,791.71,791.92,600.0,792.18,792.95,791.71,791.92,600.0
2017-01-09 10:40:00,793.24,794.82,793.24,794.28,900.0,793.24,794.82,793.24,794.28,900.0
2017-01-09 10:50:00,793.71,794.64,793.69,794.31,1300.0,793.71,794.64,793.69,794.31,1300.0
2017-01-09 11:00:00,793.69,794.21,792.94,793.74,2116.0,793.69,794.21,792.94,793.74,2116.0
2017-01-09 11:10:00,794.34,794.34,793.36,793.56,3200.0,794.34,794.34,793.36,793.56,3200.0
2017-01-09 11:20:00,793.73,794.29,793.0,793.32,1701.0,793.73,794.29,793.0,793.32,1701.0
2017-01-09 11:30:00,793.13,793.52,792.05,792.05,1900.0,793.13,793.52,792.05,792.05,1900.0
2017-01-09 11:40:00,792.42,792.91,791.47,791.85,3499.0,792.42,792.91,791.47,791.85,3499.0
2017-01-09 11:50:00,791.85,792.38,791.12,791.12,2200.0,791.85,792.38,791.12,791.12,2200.0
2017-01-09 12:00:00,791.64,791.88,791.21,791.88,900.0,791.64,791.88,791.21,791.88,900.0
2017-01-09 12:10:00,792.08,792.11,791.35,791.48,722.0,792.08,792.11,791.35,791.48,722.0
2017-01-09 12:20:00,791.05,791.45,791.05,791.45,500.0,791.05,791.45,791.05,791.45,500.0
2017-01-09 12:30:00,791.52,791.7,791.13,791.13,1600.0,791.52,791.7,791.13,791.13,1600.0
2017-01-09 12:40:00,791.48,791.51,791.47,791.51,200.0,791.48,791.51,791.47,791.51,200.0
2017-01-09 12:50:00,791.25,791.28,790.9,791.21,1643.0,791.25,791.28,790.9,791.21,1643.0
2017-01-09 13:00:00,791.4,791.75,791.35,791.62,1000.0,791.4,791.75,791.35,791.62,1000.0
2017-01-09 13:10:00,791.75,792.17,791.3,791.3,4486.0,791.75,792.17,791.3,791.3,4486.0
2017-01-09 13:20:00,791.09,791.58,790.71,791.58,5504.0,791.09,791.58,790.71,791.58,5504.0
2017-01-09 13:30:00,791.5,791.5,790.46,791.13,700.0,791.5,791.5,790.46,791.13,700.0
2017-01-09 13:40:00,791.44,791.44,790.1,790.45,2266.0,791.44,791.44,790.1,790.45,2266.0
2017-01-09 13:50:00,790.45,790.45,790.01,790.01,800.0,790.45,790.45,790.01,790.01,800.0
2017-01-09 14:00:00,790.2,790.44,789.9,789.9,1494.0,790.2,790.44,789.9,789.9,1494.0
2017-01-09 14:10:00,789.58,790.11,789.19,789.75,2703.0,789.58,790.11,789.19,789.75,2703.0
2017-01-09 14:20:00,789.81,790.14,789.57,790.14,1799.0,789.81,790.14,789.57,790.14,1799.0
2017-01-09 14:30:00,790.15,790.15,789.21,789.21,700.0,790.15,790.15,789.21,789.21,700.0
2017-01-09 14:40:00,789.47,789.47,789.15,789.15,400.0,789.47,789.47,789.15,789.15,400.0
2017-01-09 14:50:00,789.51,789.7,789.11,789.11,798.0,789.51,789.7,789.11,789.11,798.0
2017-01-09 15:00:00,788.95,789.33,788.51,788.7,2998.0,788.95,789.33,788.51,788.7,2998.0
2017-01-09 15:10:00,788.5,788.68,788.39,788.58,2006.0,788.5,788.68,788.39,788.58,2006.0
2017-01-09 15:20:00,788.74,789.33,788.52,789.33,1800.0,788.74,789.33,788.52,789.33,1800.0
2017-01-09 15:30:00,789.3,789.3,788.48,789.19,3041.0,789.3,789.3,788.48,789.19,3041.0
2017-01-09 15:40:00,789.22,790.0,789.11,789.68,2600.0,789.22,790.0,789.11,789.68,2600.0
2017-01-09 15:50:00,789.84,790.59,789.45,790.18,7064.0,789.84,790.59,789.45,790.18,7064.0
2017-01-10 09:30:00,788.72,792.1,788.6,788.81,2056.0,788.72,792.1,788.6,788.81,2056.0
2017-01-10 09:40:00,788.76,793.56,788.76,793.19,3900.0,788.76,793.56,788.76,793.19,3900.0
2017-01-10 09:50:00,792.34,793.03,791.31,793.03,2340.0,792.34,793.03,791.31,793.03,2340.0
2017-01-10 10:00:00,792.38,793.25,791.99,792.7,4088.0,792.38,793.25,791.99,792.7,4088.0
2017-01-10 10:10:00,792.79,792.85,792.27,792.27,400.0,792.79,792.85,792.27,792.27,400.0
2017-01-10 10:20:00,792.61,792.66,791.52,791.59,4146.0,792.61,792.66,791.52,791.59,4146.0
2017-01-10 10:30:00,791.45,791.58,791.14,791.14,794.0,791.45,791.58,791.14,791.14,794.0
2017-01-10 10:40:00,790.85,792.56,790.22,791.67,3407.0,790.85,792.56,790.22,791.67,3407.0
2017-01-10 10:50:00,790.6,795.5,790.6,795.43,4775.0,790.6,795.5,790.6,795.43,4775.0
2017-01-10 11:00:00,795.5,796.7,795.19,796.7,1958.0,795.5,796.7,795.19,796.7,1958.0
2017-01-10 11:10:00,796.58,796.69,795.55,795.66,1000.0,796.58,796.69,795.55,795.66,1000.0
2017-01-10 11:20:00,795.7,796.33,795.63,795.85,2300.0,795.7,796.33,795.63,795.85,2300.0
2017-01-10 11:30:00,795.75,795.79,794.66,795.61,2567.0,795.75,795.79,794.66,795.61,2567.0
2017-01-10 11:40:00,794.87,795.53,794.8,795.34,3445.0,794.87,795.53,794.8,795.34,3445.0
2017-01-10 11:50:00,795.0,795.0,792.78,792.78,2607.0,795.0,795.0,792.78,792.78,2607.0
2017-01-10 12:00:00,793.16,794.12,792.89,794.12,8512.0,793.16,794.12,792.89,794.12,8512.0
2017-01-10 12:10:00,793.88,794.85,793.45,793.65,1776.0,793.88,794.85,793.45,793.65,1776.0
2017-01-10 12:20:00,794.36,794.87,793.88,794.83,2465.0,794.36,794.87,793.88,794.83,2465.0
2017-01-10 12:30:00,794.57,794.57,794.38,794.55,1100.0,794.57,794.57,794.38,794.55,1100.0
2017-01-10 12:40:00,794.53,795.28,794.18,794.95,2408.0,794.53,795.28,794.18,794.95,2408.0
2017-01-10 12:50:00,795.15,795.15,794.54,794.98,2166.0,795.15,795.15,794.54,794.98,2166.0
2017-01-10 13:00:00,794.44,794.95,794.15,794.45,3621.0,794.44,794.95,794.15,794.45,3621.0
2017-01-10 13:10:00,794.36,794.36,793.74,794.1,2741.0,794.36,794.36,793.74,794.1,2741.0
2017-01-10 13:20:00,794.3,794.73,794.3,794.73,300.0,794.3,794.73,794.3,794.73,300.0
2017-01-10 13:30:00,794.71,795.18,794.42,795.18,800.0,794.71,795.18,794.42,795.18,800.0
2017-01-10 13:40:00,795.57,797.16,795.56,796.61,4410.0,795.57,797.16,795.56,796.61,4410.0
2017-01-10 13:50:00,796.44,796.44,795.5,795.5,1550.0,796.44,796.44,795.5,795.5,1550.0
2017-01-10 14:00:00,795.06,795.06,794.82,794.82,700.0,795.06,795.06,794.82,794.82,700.0
2017-01-10 14:10:00,794.51,794.66,794.17,794.65,1100.0,794.51,794.66,794.17,794.65,1100.0
2017-01-10 14:20:00,794.23,794.23,793.21,793.54,3319.0,794.23,794.23,793.21,793.54,3319.0
2017-01-10 14:30:00,793.33,793.49,793.19,793.43,700.0,793.33,793.49,793.19,793.43,700.0
2017-01-10 14:40:00,793.46,793.47,793.42,793.42,474.0,793.46,793.47,793.42,793.42,474.0
2017-01-10 14:50:00,793.59,793.92,792.71,793.06,2430.0,793.59,793.92,792.71,793.06,2430.0
2017-01-10 15:00:00,792.5,793.5,792.48,793.08,1280.0,792.5,793.5,792.48,793.08,1280.0
2017-01-10 15:10:00,793.6,794.3,793.6,794.3,562.0,793.6,794.3,793.6,794.3,562.0
2017-01-10 15:20:00,793.46,793.69,792.26,793.25,3800.0,793.46,793.69,792.26,793.25,3800.0
2017-01-10 15:30:00,793.0,794.33,793.0,794.0,5779.0,793.0,794.33,793.0,794.0,5779.0
2017-01-10 15:40:00,794.46,794.46,793.25,793.49,3423.0,794.46,794.46,793.25,793.49,3423.0
2017-01-10 15:50:00,793.44,794.45,793.37,794.01,15931.0,793.44,794.45,793.37,794.01,15931.0
2017-01-11 09:30:00,796.16,800.0,794.85,795.81,5543.0,796.16,800.0,794.85,795.81,5543.0
2017-01-11 09:40:00,796.35,798.49,795.52,795.52,2500.0,796.35,798.49,795.52,795.52,2500.0
2017-01-11 09:50:00,796.0,796.62,795.62,796.07,935.0,796.0,796.62,795.62,796.07,935.0
2017-01-11 10:00:00,796.53,796.65,794.92,796.01,3198.0,796.53,796.65,794.92,796.01,3198.0
2017-01-11 10:10:00,795.95,796.26,793.73,793.73,950.0,795.95,796.26,793.73,793.73,950.0
2017-01-11 10:20:00,793.59,795.61,793.58,795.61,200.0,793.59,795.61,793.58,795.61,200.0
2017-01-11 10:30:00,793.36,795.27,793.36,795.04,500.0,793.36,795.27,793.36,795.04,500.0
2017-01-11 10:40:00,795.18,796.68,793.46,796.68,1078.0,795.18,796.68,793.46,796.68,1078.0
2017-01-11 10:50:00,796.69,796.69,793.67,794.3,1550.0,796.69,796.69,793.67,794.3,1550.0
2017-01-11 11:00:00,793.71,793.71,792.2,793.03,3800.0,793.71,793.71,792.2,793.03,3800.0
2017-01-11 11:10:00,793.67,793.97,793.15,793.6,3516.0,793.67,793.97,793.15,793.6,3516.0
2017-01-11 11:20:00,793.8,793.8,793.66,793.79,800.0,793.8,793.8,793.66,793.79,800.0
2017-01-11 11:30:00,792.7,792.7,791.28,791.92,2609.0,792.7,792.7,791.28,791.92,2609.0
2017-01-11 11:40:00,791.85,791.85,790.51,790.51,1993.0,791.85,791.85,790.51,790.51,1993.0
2017-01-11 11:50:00,790.91,792.08,790.91,792.08,3996.0,790.91,792.08,790.91,792.08,3996.0
2017-01-11 12:00:00,791.96,792.8,791.49,791.58,1482.0,791.96,792.8,791.49,791.58,1482.0
2017-01-11 12:10:00,791.63,791.63,790.74,790.74,400.0,791.63,791.63,790.74,790.74,400.0
2017-01-11 12:20:00,790.27,790.27,790.01,790.01,349.0,790.27,790.27,790.01,790.01,349.0
2017-01-11 12:30:00,790.07,790.09,788.5,788.5,3500.0,790.07,790.09,788.5,788.5,3500.0
2017-01-11 12:40:00,788.8,788.87,787.69,788.2,7360.0,788.8,788.87,787.69,788.2,7360.0
2017-01-11 12:50:00,788.03,789.53,788.03,789.31,992.0,788.03,789.53,788.03,789.31,992.0
2017-01-11 13:00:00,788.96,789.74,788.92,789.66,3300.0,788.96,789.74,788.92,789.66,3300.0
2017-01-11 13:10:00,788.8,789.79,788.63,788.63,4181.0,788.8,789.79,788.63,788.63,4181.0
2017-01-11 13:20:00,788.84,789.7,788.64,789.7,5559.0,788.84,789.7,788.64,789.7,5559.0
2017-01-11 13:30:00,788.78,790.34,788.78,790.34,4566.0,788.78,790.34,788.78,790.34,4566.0
2017-01-11 13:40:00,790.0,791.03,790.0,791.03,4314.0,790.0,791.03,790.0,791.03,4314.0
2017-01-11 13:50:00,790.71,790.72,789.38,789.38,4631.0,790.71,790.72,789.38,789.38,4631.0
2017-01-11 14:00:00,790.1,790.79,789.21,790.79,1600.0,790.1,790.79,789.21,790.79,1600.0
2017-01-11 14:10:00,790.35,790.35,789.49,789.55,400.0,790.35,790.35,789.49,789.55,400.0
2017-01-11 14:20:00,790.5,790.5,789.48,789.48,200.0,790.5,790.5,789.48,789.48,200.0
2017-01-11 14:30:00,789.36,791.11,789.36,790.75,1844.0,789.36,791.11,789.36,790.75,1844.0
2017-01-11 14:40:00,791.11,791.32,791.11,791.32,200.0,791.11,791.32,791.11,791.32,200.0
2017-01-11 14:50:00,791.54,791.54,789.98,790.0,1504.0,791.54,791.54,789.98,790.0,1504.0
2017-01-11 15:00:00,790.49,792.33,790.49,792.14,1100.0,790.49,792.33,790.49,792.14,1100.0
2017-01-11 15:10:00,791.79,792.01,791.03,791.15,8759.0,791.79,792.01,791.03,791.15,8759.0
2017-01-11 15:20:00,791.15,791.15,790.25,790.46,700.0,791.15,791.15,790.25,790.46,700.0
2017-01-11 15:30:00,789.89,791.35,789.89,791.35,2091.0,789.89,791.35,789.89,791.35,2091.0
2017-01-11 15:40:00,791.56,791.56,790.38,790.71,3363.0,791.56,791.56,790.38,790.71,3363.0
2017-01-11 15:50:00,791.3,793.16,791.3,791.72,9526.0,791.3,793.16,791.3,791.72,9526.0
2017-01-12 09:30:00,788.35,790.9,788.35,789.88,1601.0,788.35,790.9,788.35,789.88,1601.0
2017-01-12 09:40:00,785.7,788.3,785.7,786.9,600.0,785.7,788.3,785.7,786.9,600.0
2017-01-12 09:50:00,789.56,789.56,785.7,785.76,2392.0,789.56,789.56,785.7,785.76,2392.0
2017-01-12 10:00:00,786.88,787.76,784.26,784.26,2383.0,786.88,787.76,784.26,784.26,2383.0
2017-01-12 10:10:00,786.17,786.44,784.97,785.08,2726.0,786.17,786.44,784.97,785.08,2726.0
2017-01-12 10:20:00,784.0,784.0,782.7,782.7,889.0,784.0,784.0,782.7,782.7,889.0
2017-01-12 10:30:00,782.98,783.25,781.7,782.34,2498.0,782.98,783.25,781.7,782.34,2498.0
2017-01-12 10:40:00,782.71,785.55,782.71,783.88,4132.0,782.71,785.55,782.71,783.88,4132.0
2017-01-12 10:50:00,783.15,784.63,783.15,784.07,4300.0,783.15,784.63,783.15,784.07,4300.0
2017-01-12 11:00:00,783.75,783.75,782.48,783.39,5447.0,783.75,783.75,782.48,783.39,5447.0
2017-01-12 11:10:00,783.69,784.91,783.34,784.71,3128.0,783.69,784.91,783.34,784.71,3128.0
2017-01-12 11:20:00,784.2,784.81,783.04,784.58,3913.0,784.2,784.81,783.04,784.58,3913.0
2017-01-12 11:30:00,784.16,785.6,784.15,785.56,7837.0,784.16,785.6,784.15,785.56,7837.0
2017-01-12 11:40:00,785.62,786.03,784.49,785.29,2399.0,785.62,786.03,784.49,785.29,2399.0
2017-01-12 11:50:00,784.47,785.24,783.49,783.49,4536.0,784.47,785.24,783.49,783.49,4536.0
2017-01-12 12:00:00,784.94,785.11,784.04,784.85,1200.0,784.94,785.11,784.04,784.85,1200.0
2017-01-12 12:10:00,786.13,786.13,784.8,784.81,300.0,786.13,786.13,784.8,784.81,300.0
2017-01-12 12:20:00,785.23,785.79,785.23,785.45,1900.0,785.23,785.79,785.23,785.45,1900.0
2017-01-12 12:30:00,785.81,786.03,785.66,786.0,700.0,785.81,786.03,785.66,786.0,700.0
2017-01-12 12:40:00,786.19,786.57,785.39,785.89,4100.0,786.19,786.57,785.39,785.89,4100.0
2017-01-12 12:50:00,786.15,786.32,785.82,786.27,700.0,786.15,786.32,785.82,786.27,700.0
2017-01-12 13:00:00,786.13,787.04,785.87,786.74,3027.0,786.13,787.04,785.87,786.74,3027.0
2017-01-12 13:10:00,787.12,787.51,787.06,787.13,1797.0,787.12,787.51,787.06,787.13,1797.0
2017-01-12 13:20:00,786.98,787.4,786.58,787.19,5000.0,786.98,787.4,786.58,787.19,5000.0
2017-01-12 13:30:00,787.13,787.4,786.63,787.19,2904.0,787.13,787.4,786.63,787.19,2904.0
2017-01-12 13:40:00,787.27,787.35,786.6,787.24,4018.0,787.27,787.35,786.6,787.24,4018.0
2017-01-12 13:50:00,787.0,788.06,786.75,787.17,15050.0,787.0,788.06,786.75,787.17,15050.0
2017-01-12 14:00:00,787.16,787.16,785.55,786.2,11871.0,787.16,787.16,785.55,786.2,11871.0
2017-01-12 14:10:00,786.56,786.79,785.8,786.3,6532.0,786.56,786.79,785.8,786.3,6532.0
2017-01-12 14:20:00,786.64,787.57,786.57,787.3,6000.0,786.64,787.57,786.57,787.3,6000.0
2017-01-12 14:30:00,787.74,789.1,787.74,788.34,2218.0,787.74,789.1,787.74,788.34,2218.0
2017-01-12 14:40:00,788.55,789.22,788.55,789.22,1307.0,788.55,789.22,788.55,789.22,1307.0
2017-01-12 14:50:00,789.14,789.14,788.44,788.44,800.0,789.14,789.14,788.44,788.44,800.0
2017-01-12 15:00:00,788.5,788.51,787.81,788.46,1000.0,788.5,788.51,787.81,788.46,1000.0
2017-01-12 15:10:00,788.13,788.84,787.97,788.3,4291.0,788.13,788.84,787.97,788.3,4291.0
2017-01-12 15:20:00,788.25,789.65,787.95,789.45,8800.0,788.25,789.65,787.95,789.45,8800.0
2017-01-12 15:30:00,789.39,790.25,789.18,789.94,8372.0,789.39,790.25,789.18,789.94,8372.0
2017-01-12 15:40:00,790.22,790.97,789.61,790.38,3453.0,790.22,790.97,789.61,790.38,3453.0
2017-01-12 15:50:00,790.18,790.65,789.61,789.74,6627.0,790.18,790.65,789.61,789.74,6627.0
2017-01-13 09:30:00,787.67,793.3,784.31,790.47,7077.0,787.67,793.3,784.31,790.47,7077.0
2017-01-13 09:40:00,790.19,790.79,787.94,787.95,3400.0,790.19,790.79,787.94,787.95,3400.0
2017-01-13 09:50:00,787.46,788.35,786.62,787.27,2623.0,787.46,788.35,786.62,787.27,2623.0
2017-01-13 10:00:00,787.81,788.34,785.68,785.68,1900.0,787.81,788.34,785.68,785.68,1900.0
2017-01-13 10:10:00,786.88,787.11,785.4,785.4,2100.0,786.88,787.11,785.4,785.4,2100.0
2017-01-13 10:20:00,785.4,785.4,783.15,783.18,3705.0,785.4,785.4,783.15,783.18,3705.0
2017-01-13 10:30:00,783.62,785.55,783.62,785.19,3405.0,783.62,785.55,783.62,785.19,3405.0
2017-01-13 10:40:00,785.76,786.03,784.05,784.63,5500.0,785.76,786.03,784.05,784.63,5500.0
2017-01-13 10:50:00,784.9,785.82,784.53,785.81,2300.0,784.9,785.82,784.53,785.81,2300.0
2017-01-13 11:00:00,785.87,788.12,785.87,787.63,2200.0,785.87,788.12,785.87,787.63,2200.0
2017-01-13 11:10:00,787.97,788.75,787.89,788.12,3500.0,787.97,788.75,787.89,788.12,3500.0
2017-01-13 11:20:00,788.43,788.6,788.13,788.35,3400.0,788.43,788.6,788.13,788.35,3400.0
2017-01-13 11:30:00,788.38,788.38,786.58,787.67,3785.0,788.38,788.38,786.58,787.67,3785.0
2017-01-13 11:40:00,787.21,787.21,786.01,786.01,800.0,787.21,787.21,786.01,786.01,800.0
2017-01-13 11:50:00,786.82,787.87,786.45,786.86,3600.0,786.82,787.87,786.45,786.86,3600.0
2017-01-13 12:00:00,787.42,787.88,787.15,787.58,2000.0,787.42,787.88,787.15,787.58,2000.0
2017-01-13 12:10:00,787.82,788.46,787.67,788.45,2300.0,787.82,788.46,787.67,788.45,2300.0
2017-01-13 12:20:00,788.51,788.8,788.37,788.65,1500.0,788.51,788.8,788.37,788.65,1500.0
2017-01-13 12:30:00,788.8,789.01,788.65,788.9,2700.0,788.8,789.01,788.65,788.9,2700.0
2017-01-13 12:40:00,788.9,789.09,787.16,787.4,11700.0,788.9,789.09,787.16,787.4,11700.0
2017-01-13 12:50:00,787.52,787.93,787.41,787.44,4300.0,787.52,787.93,787.41,787.44,4300.0
2017-01-13 13:00:00,787.7,787.74,787.42,787.46,1634.0,787.7,787.74,787.42,787.46,1634.0
2017-01-13 13:10:00,787.46,787.54,786.66,786.66,1816.0,787.46,787.54,786.66,786.66,1816.0
2017-01-13 13:20:00,787.13,787.78,787.13,787.78,1721.0,787.13,787.78,787.13,787.78,1721.0
2017-01-13 13:30:00,787.78,787.95,787.59,787.92,1176.0,787.78,787.95,787.59,787.92,1176.0
2017-01-13 13:40:00,788.19,788.19,787.93,787.93,700.0,788.19,788.19,787.93,787.93,700.0
2017-01-13 13:50:00,788.14,788.34,787.47,787.75,3888.0,788.14,788.34,787.47,787.75,3888.0
2017-01-13 14:00:00,787.75,787.92,786.55,786.55,1900.0,787.75,787.92,786.55,786.55,1900.0
2017-01-13 14:10:00,786.77,786.77,785.51,785.66,5100.0,786.77,786.77,785.51,785.66,5100.0
2017-01-13 14:20:00,785.66,785.93,784.0,784.0,7700.0,785.66,785.93,784.0,784.0,7700.0
2017-01-13 14:30:00,783.18,783.31,782.71,783.13,3200.0,783.18,783.31,782.71,783.13,3200.0
2017-01-13 14:40:00,782.99,783.19,782.44,782.5,2300.0,782.99,783.19,782.44,782.5,2300.0
2017-01-13 14:50:00,782.87,782.87,782.44,782.8,2500.0,782.87,782.87,782.44,782.8,2500.0
2017-01-13 15:00:00,782.83,782.83,782.35,782.35,2103.0,782.83,782.83,782.35,782.35,2103.0
2017-01-13 15:10:00,782.35,782.67,781.81,781.81,11295.0,782.35,782.67,781.81,781.81,11295.0
2017-01-13 15:20:00,781.66,782.01,781.31,781.82,5161.0,781.66,782.01,781.31,781.82,5161.0
2017-01-13 15:30:00,781.72,783.39,781.71,783.1,8352.0,781.72,783.39,781.71,783.1,8352.0
2017-01-13 15:40:00,783.35,783.35,781.72,781.85,12044.0,783.35,783.35,781.72,781.85,12044.0
2017-01-13 15:50:00,781.87,781.9,779.86,780.45,27139.0,781.87,781.9,779.86,780.45,27139.0
2017-01-17 09:30:00,780.26,786.19,780.26,785.04,10634.0,780.26,786.19,780.26,785.04,10634.0
2017-01-17 09:40:00,784.37,787.3,784.05,787.13,4723.0,784.37,787.3,784.05,787.13,4723.0
2017-01-17 09:50:00,786.07,786.09,784.69,785.24,1900.0,786.07,786.09,784.69,785.24,1900.0
2017-01-17 10:00:00,785.26,786.43,784.26,785.35,14197.0,785.26,786.43,784.26,785.35,14197.0
2017-01-17 10:10:00,785.33,785.33,781.8,781.88,3868.0,785.33,785.33,781.8,781.88,3868.0
2017-01-17 10:20:00,781.84,782.16,781.5,781.84,3269.0,781.84,782.16,781.5,781.84,3269.0
2017-01-17 10:30:00,782.06,782.71,780.7,782.7,4170.0,782.06,782.71,780.7,782.7,4170.0
2017-01-17 10:40:00,782.8,784.0,782.29,783.57,4600.0,782.8,784.0,782.29,783.57,4600.0
2017-01-17 10:50:00,783.48,785.67,783.38,785.18,13538.0,783.48,785.67,783.38,785.18,13538.0
2017-01-17 11:00:00,785.01,786.0,785.01,785.64,8736.0,785.01,786.0,785.01,785.64,8736.0
2017-01-17 11:10:00,785.4,785.64,784.8,785.52,3810.0,785.4,785.64,784.8,785.52,3810.0
2017-01-17 11:20:00,785.56,785.72,785.09,785.3,4786.0,785.56,785.72,785.09,785.3,4786.0
2017-01-17 11:30:00,785.5,785.84,784.27,784.63,9700.0,785.5,785.84,784.27,784.63,9700.0
2017-01-17 11:40:00,784.67,785.49,784.01,784.01,5076.0,784.67,785.49,784.01,784.01,5076.0
2017-01-17 11:50:00,784.52,784.52,784.0,784.0,1600.0,784.52,784.52,784.0,784.0,1600.0
2017-01-17 12:00:00,784.31,785.35,783.74,784.9,4996.0,784.31,785.35,783.74,784.9,4996.0
2017-01-17 12:10:00,784.89,785.31,784.17,785.31,4211.0,784.89,785.31,784.17,785.31,4211.0
2017-01-17 12:20:00,785.38,787.05,785.01,786.0,3700.0,785.38,787.05,785.01,786.0,3700.0
2017-01-17 12:30:00,786.24,786.31,785.77,785.91,2200.0,786.24,786.31,785.77,785.91,2200.0
2017-01-17 12:40:00,786.26,786.26,784.35,784.8,8696.0,786.26,786.26,784.35,784.8,8696.0
2017-01-17 12:50:00,785.05,785.55,784.91,785.24,1718.0,785.05,785.55,784.91,785.24,1718.0
2017-01-17 13:00:00,785.41,785.8,785.2,785.53,1800.0,785.41,785.8,785.2,785.53,1800.0
2017-01-17 13:10:00,785.61,785.66,785.16,785.55,4705.0,785.61,785.66,785.16,785.55,4705.0
2017-01-17 13:20:00,785.38,785.38,784.64,784.64,1400.0,785.38,785.38,784.64,784.64,1400.0
2017-01-17 13:30:00,784.94,785.16,784.65,785.03,1800.0,784.94,785.16,784.65,785.03,1800.0
2017-01-17 13:40:00,785.03,785.2,784.5,785.2,2100.0,785.03,785.2,784.5,785.2,2100.0
2017-01-17 13:50:00,785.18,785.21,784.88,784.97,2100.0,785.18,785.21,784.88,784.97,2100.0
2017-01-17 14:00:00,784.97,785.31,784.09,784.2,2600.0,784.97,785.31,784.09,784.2,2600.0
2017-01-17 14:10:00,784.18,784.18,782.0,782.0,3800.0,784.18,784.18,782.0,782.0,3800.0
2017-01-17 14:20:00,782.55,782.73,781.95,781.96,800.0,782.55,782.73,781.95,781.96,800.0
2017-01-17 14:30:00,781.68,782.67,781.48,781.98,1300.0,781.68,782.67,781.48,781.98,1300.0
2017-01-17 14:40:00,782.35,783.46,781.77,783.03,3400.0,782.35,783.46,781.77,783.03,3400.0
2017-01-17 14:50:00,783.58,783.58,782.56,782.64,2536.0,783.58,783.58,782.56,782.64,2536.0
2017-01-17 15:00:00,783.36,783.36,782.11,782.43,1400.0,783.36,783.36,782.11,782.43,1400.0
2017-01-17 15:10:00,782.42,783.1,781.94,781.94,1800.0,782.42,783.1,781.94,781.94,1800.0
2017-01-17 15:20:00,781.89,782.35,781.56,782.2,2707.0,781.89,782.35,781.56,782.2,2707.0
2017-01-17 15:30:00,782.22,783.48,781.76,781.98,5400.0,782.22,783.48,781.76,781.98,5400.0
2017-01-17 15:40:00,782.28,783.64,782.04,782.08,3800.0,782.28,783.64,782.04,782.08,3800.0
2017-01-17 15:50:00,782.79,782.8,781.65,781.96,19574.0,782.79,782.8,781.65,781.96,19574.0
2017-01-18 09:30:00,785.54,785.67,782.79,784.91,3495.0,785.54,785.67,782.79,784.91,3495.0
2017-01-18 09:40:00,785.59,785.59,782.81,783.25,1550.0,785.59,785.59,782.81,783.25,1550.0
2017-01-18 09:50:00,783.32,783.43,782.71,782.87,1200.0,783.32,783.43,782.71,782.87,1200.0
2017-01-18 10:00:00,782.92,783.37,782.04,782.04,4886.0,782.92,783.37,782.04,782.04,4886.0
2017-01-18 10:10:00,782.0,782.0,780.37,780.63,735.0,782.0,782.0,780.37,780.63,735.0
2017-01-18 10:20:00,780.0,780.0,778.12,778.12,3772.0,780.0,780.0,778.12,778.12,3772.0
2017-01-18 10:30:00,778.13,779.47,778.07,778.07,5201.0,778.13,779.47,778.07,778.07,5201.0
2017-01-18 10:40:00,777.87,778.43,777.54,777.78,3140.0,777.87,778.43,777.54,777.78,3140.0
2017-01-18 10:50:00,777.57,777.88,776.84,777.46,7800.0,777.57,777.88,776.84,777.46,7800.0
2017-01-18 11:00:00,777.5,778.17,777.45,777.74,7679.0,777.5,778.17,777.45,777.74,7679.0
2017-01-18 11:10:00,777.2,777.77,776.81,777.66,3060.0,777.2,777.77,776.81,777.66,3060.0
2017-01-18 11:20:00,777.75,777.75,776.46,776.46,4618.0,777.75,777.75,776.46,776.46,4618.0
2017-01-18 11:30:00,776.8,776.9,775.65,775.8,6588.0,776.8,776.9,775.65,775.8,6588.0
2017-01-18 11:40:00,776.42,778.33,776.42,777.74,4542.0,776.42,778.33,776.42,777.74,4542.0
2017-01-18 11:50:00,777.53,778.5,776.92,778.14,7936.0,777.53,778.5,776.92,778.14,7936.0
2017-01-18 12:00:00,777.97,778.23,777.67,777.67,726.0,777.97,778.23,777.67,777.67,726.0
2017-01-18 12:10:00,778.05,778.05,777.42,777.42,900.0,778.05,778.05,777.42,777.42,900.0
2017-01-18 12:20:00,777.21,777.26,775.68,775.68,3015.0,777.21,777.26,775.68,775.68,3015.0
2017-01-18 12:30:00,775.55,775.74,775.46,775.47,1552.0,775.55,775.74,775.46,775.47,1552.0
2017-01-18 12:40:00,775.56,775.85,775.08,775.08,700.0,775.56,775.85,775.08,775.08,700.0
2017-01-18 12:50:00,775.04,775.04,773.81,774.11,2600.0,775.04,775.04,773.81,774.11,2600.0
2017-01-18 13:00:00,773.86,774.66,772.55,773.99,15962.0,773.86,774.66,772.55,773.99,15962.0
2017-01-18 13:10:00,774.2,774.32,772.61,773.82,11800.0,774.2,774.32,772.61,773.82,11800.0
2017-01-18 13:20:00,773.05,773.88,773.05,773.53,2000.0,773.05,773.88,773.05,773.53,2000.0
2017-01-18 13:30:00,774.15,774.24,773.56,774.24,1600.0,774.15,774.24,773.56,774.24,1600.0
2017-01-18 13:40:00,774.66,775.23,774.36,774.98,2700.0,774.66,775.23,774.36,774.98,2700.0
2017-01-18 13:50:00,774.86,775.48,774.86,775.36,3701.0,774.86,775.48,774.86,775.36,3701.0
2017-01-18 14:00:00,775.23,776.25,775.05,776.01,7236.0,775.23,776.25,775.05,776.01,7236.0
2017-01-18 14:10:00,775.95,776.4,775.8,776.26,6728.0,775.95,776.4,775.8,776.26,6728.0
2017-01-18 14:20:00,776.26,777.23,776.26,777.11,6424.0,776.26,777.23,776.26,777.11,6424.0
2017-01-18 14:30:00,777.11,777.31,775.9,775.9,5000.0,777.11,777.31,775.9,775.9,5000.0
2017-01-18 14:40:00,775.92,776.02,774.93,775.54,3432.0,775.92,776.02,774.93,775.54,3432.0
2017-01-18 14:50:00,775.54,776.82,775.53,776.74,2600.0,775.54,776.82,775.53,776.74,2600.0
2017-01-18 15:00:00,776.74,776.77,776.09,776.18,4504.0,776.74,776.77,776.09,776.18,4504.0
2017-01-18 15:10:00,776.13,776.36,775.65,775.65,3398.0,776.13,776.36,775.65,775.65,3398.0
2017-01-18 15:20:00,775.71,776.35,775.48,776.09,4000.0,775.71,776.35,775.48,776.09,4000.0
2017-01-18 15:30:00,776.36,777.0,776.09,776.64,10901.0,776.36,777.0,776.09,776.64,10901.0
2017-01-18 15:40:00,776.78,779.23,776.78,779.11,10108.0,776.78,779.23,776.78,779.11,10108.0
2017-01-18 15:50:00,778.79,779.18,778.22,778.3,23006.0,778.79,779.18,778.22,778.3,23006.0
2017-01-19 09:30:00,775.07,776.47,774.91,775.15,3753.0,775.07,776.47,774.91,775.15,3753.0
2017-01-19 09:40:00,775.06,775.9,774.41,774.96,1600.0,775.06,775.9,774.41,774.96,1600.0
2017-01-19 09:50:00,774.96,776.48,774.62,776.11,6446.0,774.96,776.48,774.62,776.11,6446.0
2017-01-19 10:00:00,775.84,775.92,774.07,774.07,1100.0,775.84,775.92,774.07,774.07,1100.0
2017-01-19 10:10:00,775.11,775.68,774.94,775.3,2000.0,775.11,775.68,774.94,775.3,2000.0
2017-01-19 10:20:00,775.28,775.28,773.61,773.61,1900.0,775.28,775.28,773.61,773.61,1900.0
2017-01-19 10:30:00,773.19,774.67,772.95,773.03,600.0,773.19,774.67,772.95,773.03,600.0
2017-01-19 10:40:00,773.06,774.78,773.06,774.25,5301.0,773.06,774.78,773.06,774.25,5301.0
2017-01-19 10:50:00,775.01,775.01,774.15,774.95,2300.0,775.01,775.01,774.15,774.95,2300.0
2017-01-19 11:00:00,774.25,774.39,772.89,773.24,4113.0,774.25,774.39,772.89,773.24,4113.0
2017-01-19 11:10:00,773.05,773.14,772.46,772.75,1800.0,773.05,773.14,772.46,772.75,1800.0
2017-01-19 11:20:00,772.94,772.94,771.47,771.47,2158.0,772.94,772.94,771.47,771.47,2158.0
2017-01-19 11:30:00,771.47,772.24,771.02,771.02,2415.0,771.47,772.24,771.02,771.02,2415.0
2017-01-19 11:40:00,771.33,771.74,770.89,770.89,4029.0,771.33,771.74,770.89,770.89,4029.0
2017-01-19 11:50:00,770.89,771.3,769.05,769.96,9400.0,770.89,771.3,769.05,769.96,9400.0
2017-01-19 12:00:00,770.21,771.76,770.21,771.67,2200.0,770.21,771.76,770.21,771.67,2200.0
2017-01-19 12:10:00,771.78,771.78,770.56,770.95,2100.0,771.78,771.78,770.56,770.95,2100.0
2017-01-19 12:20:00,771.13,771.13,770.3,770.93,2377.0,771.13,771.13,770.3,770.93,2377.0
2017-01-19 12:30:00,771.11,771.11,769.46,769.47,9700.0,771.11,771.11,769.46,769.47,9700.0
2017-01-19 12:40:00,769.74,770.19,769.74,770.18,600.0,769.74,770.19,769.74,770.18,600.0
2017-01-19 12:50:00,770.54,770.54,769.79,769.8,1300.0,770.54,770.54,769.79,769.8,1300.0
2017-01-19 13:00:00,769.6,770.0,769.6,769.73,600.0,769.6,770.0,769.6,769.73,600.0
2017-01-19 13:10:00,769.12,769.45,768.67,768.67,1831.0,769.12,769.45,768.67,768.67,1831.0
2017-01-19 13:20:00,769.03,769.03,768.49,768.49,500.0,769.03,769.03,768.49,768.49,500.0
2017-01-19 13:30:00,768.82,769.28,768.19,768.26,1400.0,768.82,769.28,768.19,768.26,1400.0
2017-01-19 13:40:00,768.0,768.0,768.0,768.0,100.0,768.0,768.0,768.0,768.0,100.0
2017-01-19 13:50:00,767.45,767.98,767.0,767.71,3738.0,767.45,767.98,767.0,767.71,3738.0
2017-01-19 14:00:00,767.79,769.8,767.79,769.08,3871.0,767.79,769.8,767.79,769.08,3871.0
2017-01-19 14:10:00,769.25,769.51,767.53,769.35,10699.0,769.25,769.51,767.53,769.35,10699.0
2017-01-19 14:20:00,769.05,769.39,768.88,769.06,7066.0,769.05,769.39,768.88,769.06,7066.0
2017-01-19 14:30:00,769.04,769.21,768.88,769.03,500.0,769.04,769.21,768.88,769.03,500.0
2017-01-19 14:40:00,768.81,769.01,767.98,768.14,2361.0,768.81,769.01,767.98,768.14,2361.0
2017-01-19 14:50:00,768.13,769.04,768.13,768.35,7019.0,768.13,769.04,768.13,768.35,7019.0
2017-01-19 15:00:00,768.34,769.17,768.18,768.79,5929.0,768.34,769.17,768.18,768.79,5929.0
2017-01-19 15:10:00,768.79,770.16,768.79,769.56,4000.0,768.79,770.16,768.79,769.56,4000.0
2017-01-19 15:20:00,769.43,769.86,768.91,769.2,16761.0,769.43,769.86,768.91,769.2,16761.0
2017-01-19 15:30:00,769.74,769.83,768.75,768.75,6500.0,769.74,769.83,768.75,768.75,6500.0
2017-01-19 15:40:00,769.18,769.71,768.59,769.16,6807.0,769.18,769.71,768.59,769.16,6807.0
2017-01-19 15:50:00,769.49,769.91,768.97,769.62,27080.0,769.49,769.91,768.97,769.62,27080.0
2017-01-20 09:30:00,771.2,775.01,771.2,772.44,13300.0,771.2,775.01,771.2,772.44,13300.0
2017-01-20 09:40:00,773.29,773.54,771.21,772.36,4550.0,773.29,773.54,771.21,772.36,4550.0
2017-01-20 09:50:00,771.56,771.96,769.11,769.71,2106.0,771.56,771.96,769.11,769.71,2106.0
2017-01-20 10:00:00,769.7,770.18,768.29,768.29,1900.0,769.7,770.18,768.29,768.29,1900.0
2017-01-20 10:10:00,768.26,769.42,767.8,767.8,1465.0,768.26,769.42,767.8,767.8,1465.0
2017-01-20 10:20:00,767.76,767.76,765.6,766.74,2900.0,767.76,767.76,765.6,766.74,2900.0
2017-01-20 10:30:00,766.82,767.98,766.09,767.11,13500.0,766.82,767.98,766.09,767.11,13500.0
2017-01-20 10:40:00,766.91,767.09,765.32,765.46,3400.0,766.91,767.09,765.32,765.46,3400.0
2017-01-20 10:50:00,765.47,767.38,765.05,766.53,5300.0,765.47,767.38,765.05,766.53,5300.0
2017-01-20 11:00:00,766.7,768.91,766.7,768.91,5890.0,766.7,768.91,766.7,768.91,5890.0
2017-01-20 11:10:00,769.18,769.5,767.1,767.43,14001.0,769.18,769.5,767.1,767.43,14001.0
2017-01-20 11:20:00,767.99,768.1,765.68,765.73,7953.0,767.99,768.1,765.68,765.73,7953.0
2017-01-20 11:30:00,764.49,766.99,764.21,766.6,9922.0,764.49,766.99,764.21,766.6,9922.0
2017-01-20 11:40:00,766.52,766.61,764.83,764.83,3104.0,766.52,766.61,764.83,764.83,3104.0
2017-01-20 11:50:00,765.31,766.57,765.31,765.95,3945.0,765.31,766.57,765.31,765.95,3945.0
2017-01-20 12:00:00,765.6,767.5,765.51,766.99,7878.0,765.6,767.5,765.51,766.99,7878.0
2017-01-20 12:10:00,767.52,768.47,767.14,768.41,5305.0,767.52,768.47,767.14,768.41,5305.0
2017-01-20 12:20:00,768.49,768.5,767.88,768.5,700.0,768.49,768.5,767.88,768.5,700.0
2017-01-20 12:30:00,768.36,768.36,765.89,766.81,2974.0,768.36,768.36,765.89,766.81,2974.0
2017-01-20 12:40:00,767.13,767.42,767.09,767.42,900.0,767.13,767.42,767.09,767.42,900.0
2017-01-20 12:50:00,768.05,768.05,766.78,767.55,1833.0,768.05,768.05,766.78,767.55,1833.0
2017-01-20 13:00:00,768.28,768.53,767.11,768.53,3700.0,768.28,768.53,767.11,768.53,3700.0
2017-01-20 13:10:00,769.73,769.77,768.8,768.81,300.0,769.73,769.77,768.8,768.81,300.0
2017-01-20 13:20:00,769.35,769.35,768.39,768.41,1600.0,769.35,769.35,768.39,768.41,1600.0
2017-01-20 13:30:00,768.39,768.4,767.38,767.48,11700.0,768.39,768.4,767.38,767.48,11700.0
2017-01-20 13:40:00,767.5,768.89,767.18,768.39,2237.0,767.5,768.89,767.18,768.39,2237.0
2017-01-20 13:50:00,767.89,768.79,767.89,768.6,1500.0,767.89,768.79,767.89,768.6,1500.0
2017-01-20 14:00:00,768.73,769.0,768.54,768.95,5200.0,768.73,769.0,768.54,768.95,5200.0
2017-01-20 14:10:00,768.75,769.46,768.54,769.29,4958.0,768.75,769.46,768.54,769.29,4958.0
2017-01-20 14:20:00,769.47,770.33,769.32,770.06,8496.0,769.47,770.33,769.32,770.06,8496.0
2017-01-20 14:30:00,770.3,771.24,770.3,770.38,4129.0,770.3,771.24,770.3,770.38,4129.0
2017-01-20 14:40:00,770.11,770.2,769.18,769.61,6103.0,770.11,770.2,769.18,769.61,6103.0
2017-01-20 14:50:00,769.61,769.96,769.61,769.73,800.0,769.61,769.96,769.61,769.73,800.0
2017-01-20 15:00:00,769.67,771.76,769.67,771.75,5369.0,769.67,771.76,769.67,771.75,5369.0
2017-01-20 15:10:00,771.5,772.67,771.36,772.67,14400.0,771.5,772.67,771.36,772.67,14400.0
2017-01-20 15:20:00,772.88,772.88,770.93,770.93,7386.0,772.88,772.88,770.93,770.93,7386.0
2017-01-20 15:30:00,771.21,771.21,769.62,770.79,9880.0,771.21,771.21,769.62,770.79,9880.0
2017-01-20 15:40:00,770.9,771.17,769.16,769.51,11834.0,770.9,771.17,769.16,769.51,11834.0
2017-01-20 15:50:00,770.13,770.46,769.42,770.03,16373.0,770.13,770.46,769.42,770.03,16373.0
2017-01-23 09:30:00,753.6,754.1,730.99,745.03,61549.0,753.6,754.1,730.99,745.03,61549.0
2017-01-23 09:40:00,745.73,747.36,741.01,741.03,36995.0,745.73,747.36,741.01,741.03,36995.0
2017-01-23 09:50:00,741.88,741.89,736.01,741.0,36642.0,741.88,741.89,736.01,741.0,36642.0
2017-01-23 10:00:00,740.5,741.0,737.0,737.49,35742.0,740.5,741.0,737.0,737.49,35742.0
2017-01-23 10:10:00,736.5,738.54,735.09,735.14,22074.0,736.5,738.54,735.09,735.14,22074.0
2017-01-23 10:20:00,734.92,735.98,732.19,733.25,15029.0,734.92,735.98,732.19,733.25,15029.0
2017-01-23 10:30:00,733.03,734.21,731.89,732.49,16909.0,733.03,734.21,731.89,732.49,16909.0
2017-01-23 10:40:00,732.8,732.99,731.98,732.01,11351.0,732.8,732.99,731.98,732.01,11351.0
2017-01-23 10:50:00,731.98,736.64,731.85,736.5,11042.0,731.98,736.64,731.85,736.5,11042.0
2017-01-23 11:00:00,735.99,737.88,735.57,737.87,5500.0,735.99,737.88,735.57,737.87,5500.0
2017-01-23 11:10:00,737.86,739.53,737.54,739.32,8310.0,737.86,739.53,737.54,739.32,8310.0
2017-01-23 11:20:00,739.5,740.58,737.77,737.86,9388.0,739.5,740.58,737.77,737.86,9388.0
2017-01-23 11:30:00,737.74,737.74,735.48,735.48,6603.0,737.74,737.74,735.48,735.48,6603.0
2017-01-23 11:40:00,735.4,735.99,733.47,733.89,7300.0,735.4,735.99,733.47,733.89,7300.0
2017-01-23 11:50:00,734.11,736.99,734.11,736.53,6244.0,734.11,736.99,734.11,736.53,6244.0
2017-01-23 12:00:00,736.24,736.83,735.63,735.84,5707.0,736.24,736.83,735.63,735.84,5707.0
2017-01-23 12:10:00,735.78,737.12,735.07,737.12,9562.0,735.78,737.12,735.07,737.12,9562.0
2017-01-23 12:20:00,737.73,740.93,737.73,740.22,5000.0,737.73,740.93,737.73,740.22,5000.0
2017-01-23 12:30:00,740.64,741.67,739.97,741.45,5212.0,740.64,741.67,739.97,741.45,5212.0
2017-01-23 12:40:00,741.77,742.15,739.46,739.48,11797.0,741.77,742.15,739.46,739.48,11797.0
2017-01-23 12:50:00,739.58,740.0,739.06,739.06,4832.0,739.58,740.0,739.06,739.06,4832.0
2017-01-23 13:00:00,739.31,740.17,738.94,738.94,3872.0,739.31,740.17,738.94,738.94,3872.0
2017-01-23 13:10:00,739.34,739.38,738.03,738.47,7400.0,739.34,739.38,738.03,738.47,7400.0
2017-01-23 13:20:00,738.57,739.71,738.44,738.67,5700.0,738.57,739.71,738.44,738.67,5700.0
2017-01-23 13:30:00,738.66,740.0,738.66,739.7,6122.0,738.66,740.0,738.66,739.7,6122.0
2017-01-23 13:40:00,739.76,740.01,738.9,738.9,2915.0,739.76,740.01,738.9,738.9,2915.0
2017-01-23 13:50:00,738.46,738.87,737.3,737.39,9941.0,738.46,738.87,737.3,737.39,9941.0
2017-01-23 14:00:00,737.49,739.92,737.49,739.34,6016.0,737.49,739.92,737.49,739.34,6016.0
2017-01-23 14:10:00,739.48,740.01,738.16,739.09,7938.0,739.48,740.01,738.16,739.09,7938.0
2017-01-23 14:20:00,739.47,740.0,739.15,739.99,4400.0,739.47,740.0,739.15,739.99,4400.0
2017-01-23 14:30:00,740.04,741.0,739.33,739.65,11885.0,740.04,741.0,739.33,739.65,11885.0
2017-01-23 14:40:00,739.88,741.05,739.65,741.05,14693.0,739.88,741.05,739.65,741.05,14693.0
2017-01-23 14:50:00,741.27,742.0,740.53,741.5,7837.0,741.27,742.0,740.53,741.5,7837.0
2017-01-23 15:00:00,741.82,742.01,740.12,740.17,8405.0,741.82,742.01,740.12,740.17,8405.0
2017-01-23 15:10:00,740.16,740.68,739.57,739.87,10297.0,740.16,740.68,739.57,739.87,10297.0
2017-01-23 15:20:00,739.96,741.17,739.52,740.6,13926.0,739.96,741.17,739.52,740.6,13926.0
2017-01-23 15:30:00,740.59,740.71,739.48,739.93,18307.0,740.59,740.71,739.48,739.93,18307.0
2017-01-23 15:40:00,739.88,740.17,739.29,740.1,12488.0,739.88,740.17,739.29,740.1,12488.0
2017-01-23 15:50:00,739.54,740.06,738.48,739.29,32613.0,739.54,740.06,738.48,739.29,32613.0
2017-01-24 09:30:00,742.14,744.55,740.0,743.62,17932.0,742.14,744.55,740.0,743.62,17932.0
2017-01-24 09:40:00,743.96,746.5,743.95,745.13,9961.0,743.96,746.5,743.95,745.13,9961.0
2017-01-24 09:50:00,745.44,745.79,743.0,743.0,11644.0,745.44,745.79,743.0,743.0,11644.0
2017-01-24 10:00:00,743.01,743.01,736.83,736.83,7114.0,743.01,743.01,736.83,736.83,7114.0
2017-01-24 10:10:00,736.79,739.13,736.04,739.13,9174.0,736.79,739.13,736.04,739.13,9174.0
2017-01-24 10:20:00,738.38,741.69,738.37,740.11,3805.0,738.38,741.69,738.37,740.11,3805.0
2017-01-24 10:30:00,739.56,739.56,737.56,737.6,6557.0,739.56,739.56,737.56,737.6,6557.0
2017-01-24 10:40:00,737.54,738.28,735.41,736.61,14628.0,737.54,738.28,735.41,736.61,14628.0
2017-01-24 10:50:00,737.2,738.41,736.14,736.89,8900.0,737.2,738.41,736.14,736.89,8900.0
2017-01-24 11:00:00,737.52,738.5,737.26,737.98,5700.0,737.52,738.5,737.26,737.98,5700.0
2017-01-24 11:10:00,737.98,738.11,736.84,736.84,3424.0,737.98,738.11,736.84,736.84,3424.0
2017-01-24 11:20:00,736.32,738.11,736.14,737.97,4970.0,736.32,738.11,736.14,737.97,4970.0
2017-01-24 11:30:00,737.63,740.37,737.63,740.37,3509.0,737.63,740.37,737.63,740.37,3509.0
2017-01-24 11:40:00,740.2,740.98,739.52,740.14,6031.0,740.2,740.98,739.52,740.14,6031.0
2017-01-24 11:50:00,740.6,740.76,738.95,739.23,4491.0,740.6,740.76,738.95,739.23,4491.0
2017-01-24 12:00:00,738.92,740.56,738.77,739.9,4944.0,738.92,740.56,738.77,739.9,4944.0
2017-01-24 12:10:00,739.15,740.78,739.0,739.02,3649.0,739.15,740.78,739.0,739.02,3649.0
2017-01-24 12:20:00,739.02,739.35,738.42,738.56,5004.0,739.02,739.35,738.42,738.56,5004.0
2017-01-24 12:30:00,738.28,738.73,737.89,737.98,7545.0,738.28,738.73,737.89,737.98,7545.0
2017-01-24 12:40:00,738.19,738.43,737.92,738.38,2526.0,738.19,738.43,737.92,738.38,2526.0
2017-01-24 12:50:00,738.24,739.22,738.17,738.56,3860.0,738.24,739.22,738.17,738.56,3860.0
2017-01-24 13:00:00,738.57,740.39,738.26,739.7,3711.0,738.57,740.39,738.26,739.7,3711.0
2017-01-24 13:10:00,739.9,739.91,738.74,738.99,3185.0,739.9,739.91,738.74,738.99,3185.0
2017-01-24 13:20:00,739.26,739.26,737.22,738.24,3598.0,739.26,739.26,737.22,738.24,3598.0
2017-01-24 13:30:00,738.52,739.19,738.46,739.04,1900.0,738.52,739.19,738.46,739.04,1900.0
2017-01-24 13:40:00,739.0,739.54,738.8,739.04,2600.0,739.0,739.54,738.8,739.04,2600.0
2017-01-24 13:50:00,739.32,740.2,739.25,740.2,5811.0,739.32,740.2,739.25,740.2,5811.0
2017-01-24 14:00:00,740.07,740.07,739.15,739.15,2200.0,740.07,740.07,739.15,739.15,2200.0
2017-01-24 14:10:00,738.82,740.03,738.65,739.63,4100.0,738.82,740.03,738.65,739.63,4100.0
2017-01-24 14:20:00,739.92,740.37,739.16,739.34,4700.0,739.92,740.37,739.16,739.34,4700.0
2017-01-24 14:30:00,739.17,739.32,738.64,738.96,4400.0,739.17,739.32,738.64,738.96,4400.0
2017-01-24 14:40:00,738.83,739.15,737.93,738.43,6755.0,738.83,739.15,737.93,738.43,6755.0
2017-01-24 14:50:00,738.57,739.2,738.57,738.62,5613.0,738.57,739.2,738.57,738.62,5613.0
2017-01-24 15:00:00,738.8,739.64,738.8,739.37,6400.0,738.8,739.64,738.8,739.37,6400.0
2017-01-24 15:10:00,739.1,740.01,739.05,739.55,4381.0,739.1,740.01,739.05,739.55,4381.0
2017-01-24 15:20:00,738.9,740.16,738.9,739.99,3844.0,738.9,740.16,738.9,739.99,3844.0
2017-01-24 15:30:00,740.24,740.24,739.12,739.95,4533.0,740.24,740.24,739.12,739.95,4533.0
2017-01-24 15:40:00,739.72,739.94,739.02,739.18,6000.0,739.72,739.94,739.02,739.18,6000.0
2017-01-24 15:50:00,739.51,739.73,737.81,738.42,25339.0,739.51,739.73,737.81,738.42,25339.0
2017-01-25 09:30:00,743.43,744.28,740.34,740.4,3660.0,743.43,744.28,740.34,740.4,3660.0
2017-01-25 09:40:00,739.5,739.93,738.0,738.37,2878.0,739.5,739.93,738.0,738.37,2878.0
2017-01-25 09:50:00,739.55,740.03,737.21,739.97,6553.0,739.55,740.03,737.21,739.97,6553.0
2017-01-25 10:00:00,739.83,740.01,739.07,739.27,1350.0,739.83,740.01,739.07,739.27,1350.0
2017-01-25 10:10:00,738.74,738.76,736.0,736.0,2172.0,738.74,738.76,736.0,736.0,2172.0
2017-01-25 10:20:00,735.83,735.83,734.06,734.72,7402.0,735.83,735.83,734.06,734.72,7402.0
2017-01-25 10:30:00,734.69,735.89,734.56,735.35,10203.0,734.69,735.89,734.56,735.35,10203.0
2017-01-25 10:40:00,735.52,735.98,734.38,735.13,7601.0,735.52,735.98,734.38,735.13,7601.0
2017-01-25 10:50:00,735.21,736.93,734.5,736.93,12259.0,735.21,736.93,734.5,736.93,12259.0
2017-01-25 11:00:00,736.23,738.68,735.75,738.68,7300.0,736.23,738.68,735.75,738.68,7300.0
2017-01-25 11:10:00,738.67,738.67,736.77,737.81,4587.0,738.67,738.67,736.77,737.81,4587.0
2017-01-25 11:20:00,737.97,738.63,736.83,736.83,3700.0,737.97,738.63,736.83,736.83,3700.0
2017-01-25 11:30:00,737.07,737.16,736.3,737.05,8793.0,737.07,737.16,736.3,737.05,8793.0
2017-01-25 11:40:00,736.62,737.59,736.47,736.88,5600.0,736.62,737.59,736.47,736.88,5600.0
2017-01-25 11:50:00,736.91,737.4,736.57,736.7,3680.0,736.91,737.4,736.57,736.7,3680.0
2017-01-25 12:00:00,736.83,737.42,736.66,737.09,5995.0,736.83,737.42,736.66,737.09,5995.0
2017-01-25 12:10:00,737.08,737.42,736.77,737.38,4631.0,737.08,737.42,736.77,737.38,4631.0
2017-01-25 12:20:00,737.39,737.85,737.26,737.77,2600.0,737.39,737.85,737.26,737.77,2600.0
2017-01-25 12:30:00,737.77,737.79,737.17,737.55,6633.0,737.77,737.79,737.17,737.55,6633.0
2017-01-25 12:40:00,737.32,737.7,736.62,736.78,7311.0,737.32,737.7,736.62,736.78,7311.0
2017-01-25 12:50:00,736.8,737.21,736.54,736.63,4330.0,736.8,737.21,736.54,736.63,4330.0
2017-01-25 13:00:00,736.82,739.02,736.76,737.0,5000.0,736.82,739.02,736.76,737.0,5000.0
2017-01-25 13:10:00,737.0,737.39,736.52,737.26,3300.0,737.0,737.39,736.52,737.26,3300.0
2017-01-25 13:20:00,737.03,737.55,736.56,737.17,5500.0,737.03,737.55,736.56,737.17,5500.0
2017-01-25 13:30:00,737.33,737.9,737.0,737.84,6075.0,737.33,737.9,737.0,737.84,6075.0
2017-01-25 13:40:00,737.81,738.23,737.16,737.16,3487.0,737.81,738.23,737.16,737.16,3487.0
2017-01-25 13:50:00,736.91,737.25,736.57,736.88,5500.0,736.91,737.25,736.57,736.88,5500.0
2017-01-25 14:00:00,736.85,737.16,736.66,737.0,5700.0,736.85,737.16,736.66,737.0,5700.0
2017-01-25 14:10:00,737.12,737.34,736.6,736.72,10490.0,737.12,737.34,736.6,736.72,10490.0
2017-01-25 14:20:00,736.67,737.06,736.57,736.81,2774.0,736.67,737.06,736.57,736.81,2774.0
2017-01-25 14:30:00,736.57,736.73,736.17,736.31,2000.0,736.57,736.73,736.17,736.31,2000.0
2017-01-25 14:40:00,736.33,736.98,736.08,736.75,9344.0,736.33,736.98,736.08,736.75,9344.0
2017-01-25 14:50:00,736.75,738.04,736.59,737.99,9700.0,736.75,738.04,736.59,737.99,9700.0
2017-01-25 15:00:00,738.05,739.39,737.71,739.22,6200.0,738.05,739.39,737.71,739.22,6200.0
2017-01-25 15:10:00,739.04,739.31,738.05,738.05,5125.0,739.04,739.31,738.05,738.05,5125.0
2017-01-25 15:20:00,738.0,738.47,736.88,737.21,8929.0,738.0,738.47,736.88,737.21,8929.0
2017-01-25 15:30:00,736.97,737.75,736.25,737.75,10810.0,736.97,737.75,736.25,737.75,10810.0
2017-01-25 15:40:00,737.75,738.2,736.59,736.59,11510.0,737.75,738.2,736.59,736.59,11510.0
2017-01-25 15:50:00,736.59,736.86,734.42,735.0,36578.0,736.59,736.86,734.42,735.0,36578.0
2017-01-26 09:30:00,736.17,738.18,736.17,737.8,1820.0,736.17,738.18,736.17,737.8,1820.0
2017-01-26 09:40:00,736.89,737.56,735.35,737.56,5835.0,736.89,737.56,735.35,737.56,5835.0
2017-01-26 09:50:00,737.44,739.82,737.44,739.82,6900.0,737.44,739.82,737.44,739.82,6900.0
2017-01-26 10:00:00,738.93,739.16,737.07,737.36,12694.0,738.93,739.16,737.07,737.36,12694.0
2017-01-26 10:10:00,737.17,737.98,736.04,737.3,7604.0,737.17,737.98,736.04,737.3,7604.0
2017-01-26 10:20:00,737.94,737.94,736.32,736.72,3490.0,737.94,737.94,736.32,736.72,3490.0
2017-01-26 10:30:00,736.51,736.53,735.52,736.13,3129.0,736.51,736.53,735.52,736.13,3129.0
2017-01-26 10:40:00,735.78,736.35,733.13,734.43,8124.0,735.78,736.35,733.13,734.43,8124.0
2017-01-26 10:50:00,734.31,734.35,733.69,734.35,3600.0,734.31,734.35,733.69,734.35,3600.0
2017-01-26 11:00:00,734.39,734.8,734.06,734.56,6264.0,734.39,734.8,734.06,734.56,6264.0
2017-01-26 11:10:00,734.24,734.24,733.42,733.83,4420.0,734.24,734.24,733.42,733.83,4420.0
2017-01-26 11:20:00,734.17,735.27,733.82,734.51,6068.0,734.17,735.27,733.82,734.51,6068.0
2017-01-26 11:30:00,734.9,735.49,734.17,735.13,3751.0,734.9,735.49,734.17,735.13,3751.0
2017-01-26 11:40:00,734.95,735.97,734.81,735.53,3908.0,734.95,735.97,734.81,735.53,3908.0
2017-01-26 11:50:00,735.57,736.62,735.57,736.62,4487.0,735.57,736.62,735.57,736.62,4487.0
2017-01-26 12:00:00,735.99,736.62,735.99,736.24,2600.0,735.99,736.62,735.99,736.24,2600.0
2017-01-26 12:10:00,736.23,736.9,735.96,736.75,2500.0,736.23,736.9,735.96,736.75,2500.0
2017-01-26 12:20:00,736.6,736.6,736.04,736.04,1640.0,736.6,736.6,736.04,736.04,1640.0
2017-01-26 12:30:00,735.95,736.46,735.33,735.33,4030.0,735.95,736.46,735.33,735.33,4030.0
2017-01-26 12:40:00,735.46,735.67,735.25,735.32,2200.0,735.46,735.67,735.25,735.32,2200.0
2017-01-26 12:50:00,735.25,735.46,735.05,735.26,1300.0,735.25,735.46,735.05,735.26,1300.0
2017-01-26 13:00:00,735.21,736.74,735.09,736.12,4449.0,735.21,736.74,735.09,736.12,4449.0
2017-01-26 13:10:00,736.4,736.4,734.68,734.72,4500.0,736.4,736.4,734.68,734.72,4500.0
2017-01-26 13:20:00,734.23,734.23,733.64,733.81,2725.0,734.23,734.23,733.64,733.81,2725.0
2017-01-26 13:30:00,733.7,734.21,733.7,733.95,2125.0,733.7,734.21,733.7,733.95,2125.0
2017-01-26 13:40:00,734.2,734.76,734.01,734.76,4200.0,734.2,734.76,734.01,734.76,4200.0
2017-01-26 13:50:00,734.8,735.11,734.58,734.79,1500.0,734.8,735.11,734.58,734.79,1500.0
2017-01-26 14:00:00,735.07,735.89,733.38,734.6,8855.0,735.07,735.89,733.38,734.6,8855.0
2017-01-26 14:10:00,734.89,735.85,734.8,735.8,1400.0,734.89,735.85,734.8,735.8,1400.0
2017-01-26 14:20:00,735.98,736.83,735.61,736.42,4867.0,735.98,736.83,735.61,736.42,4867.0
2017-01-26 14:30:00,736.41,736.7,735.52,735.68,10008.0,736.41,736.7,735.52,735.68,10008.0
2017-01-26 14:40:00,735.09,735.09,733.7,734.63,3150.0,735.09,735.09,733.7,734.63,3150.0
2017-01-26 14:50:00,734.81,734.83,733.51,733.77,3726.0,734.81,734.83,733.51,733.77,3726.0
2017-01-26 15:00:00,733.77,734.17,733.03,733.04,5721.0,733.77,734.17,733.03,733.04,5721.0
2017-01-26 15:10:00,733.24,733.78,732.9,732.9,8888.0,733.24,733.78,732.9,732.9,8888.0
2017-01-26 15:20:00,733.2,733.39,732.71,733.11,6505.0,733.2,733.39,732.71,733.11,6505.0
2017-01-26 15:30:00,733.03,733.31,732.88,732.99,25700.0,733.03,733.31,732.88,732.99,25700.0
2017-01-26 15:40:00,732.98,733.17,731.85,731.85,17645.0,732.98,733.17,731.85,731.85,17645.0
2017-01-26 15:50:00,732.16,732.16,729.82,730.0,42484.0,732.16,732.16,729.82,730.0,42484.0
2017-01-27 09:30:00,729.55,731.21,726.83,726.83,10598.0,729.55,731.21,726.83,726.83,10598.0
2017-01-27 09:40:00,726.99,727.48,724.66,724.66,10133.0,726.99,727.48,724.66,724.66,10133.0
2017-01-27 09:50:00,724.14,724.76,723.45,724.26,3785.0,724.14,724.76,723.45,724.26,3785.0
2017-01-27 10:00:00,724.87,726.23,723.96,726.23,5400.0,724.87,726.23,723.96,726.23,5400.0
2017-01-27 10:10:00,727.22,729.82,727.22,729.27,7749.0,727.22,729.82,727.22,729.27,7749.0
2017-01-27 10:20:00,729.74,729.74,726.27,726.29,10481.0,729.74,729.74,726.27,726.29,10481.0
2017-01-27 10:30:00,726.29,728.0,726.28,728.0,2176.0,726.29,728.0,726.28,728.0,2176.0
2017-01-27 10:40:00,727.63,728.19,726.85,726.85,7022.0,727.63,728.19,726.85,726.85,7022.0
2017-01-27 10:50:00,727.39,727.39,726.0,726.28,2677.0,727.39,727.39,726.0,726.28,2677.0
2017-01-27 11:00:00,726.28,726.71,725.6,726.03,13606.0,726.28,726.71,725.6,726.03,13606.0
2017-01-27 11:10:00,726.04,726.45,726.01,726.31,4328.0,726.04,726.45,726.01,726.31,4328.0
2017-01-27 11:20:00,726.81,726.81,725.44,725.48,2719.0,726.81,726.81,725.44,725.48,2719.0
2017-01-27 11:30:00,725.43,725.51,725.42,725.42,900.0,725.43,725.51,725.42,725.42,900.0
2017-01-27 11:40:00,725.0,725.5,724.97,725.5,2200.0,725.0,725.5,724.97,725.5,2200.0
2017-01-27 11:50:00,724.8,725.16,724.12,724.39,15154.0,724.8,725.16,724.12,724.39,15154.0
2017-01-27 12:00:00,724.66,725.57,724.44,724.98,6195.0,724.66,725.57,724.44,724.98,6195.0
2017-01-27 12:10:00,725.29,726.65,725.21,726.65,3893.0,725.29,726.65,725.21,726.65,3893.0
2017-01-27 12:20:00,726.07,727.59,725.99,727.36,3420.0,726.07,727.59,725.99,727.36,3420.0
2017-01-27 12:30:00,727.62,727.64,727.19,727.28,3300.0,727.62,727.64,727.19,727.28,3300.0
2017-01-27 12:40:00,727.0,727.08,726.63,726.93,4614.0,727.0,727.08,726.63,726.93,4614.0
2017-01-27 12:50:00,727.14,727.84,726.9,727.33,2276.0,727.14,727.84,726.9,727.33,2276.0
2017-01-27 13:00:00,727.24,727.99,727.22,727.99,2400.0,727.24,727.99,727.22,727.99,2400.0
2017-01-27 13:10:00,727.83,727.83,727.39,727.39,1100.0,727.83,727.83,727.39,727.39,1100.0
2017-01-27 13:20:00,727.25,727.46,726.41,726.41,2500.0,727.25,727.46,726.41,726.41,2500.0
2017-01-27 13:30:00,726.47,726.9,725.72,726.73,6909.0,726.47,726.9,725.72,726.73,6909.0
2017-01-27 13:40:00,726.64,726.92,726.37,726.92,677.0,726.64,726.92,726.37,726.92,677.0
2017-01-27 13:50:00,726.98,726.98,726.37,726.38,1100.0,726.98,726.98,726.37,726.38,1100.0
2017-01-27 14:00:00,726.81,727.15,726.4,726.89,2575.0,726.81,727.15,726.4,726.89,2575.0
2017-01-27 14:10:00,726.89,727.03,725.76,726.09,10227.0,726.89,727.03,725.76,726.09,10227.0
2017-01-27 14:20:00,726.37,727.25,726.37,726.85,9737.0,726.37,727.25,726.37,726.85,9737.0
2017-01-27 14:30:00,726.55,726.91,726.31,726.5,5333.0,726.55,726.91,726.31,726.5,5333.0
2017-01-27 14:40:00,726.84,727.68,726.55,727.16,3624.0,726.84,727.68,726.55,727.16,3624.0
2017-01-27 14:50:00,727.26,727.32,726.55,727.24,3619.0,727.26,727.32,726.55,727.24,3619.0
2017-01-27 15:00:00,727.21,727.21,726.18,726.29,4990.0,727.21,727.21,726.18,726.29,4990.0
2017-01-27 15:10:00,726.29,727.56,726.29,727.56,12000.0,726.29,727.56,726.29,727.56,12000.0
2017-01-27 15:20:00,728.0,728.51,727.65,728.33,4500.0,728.0,728.51,727.65,728.33,4500.0
2017-01-27 15:30:00,728.24,729.16,728.15,729.14,5402.0,728.24,729.16,728.15,729.14,5402.0
2017-01-27 15:40:00,729.14,729.73,729.06,729.59,6786.0,729.14,729.73,729.06,729.59,6786.0
2017-01-27 15:50:00,729.67,730.15,729.57,730.0,24501.0,729.67,730.15,729.57,730.0,24501.0
2017-01-30 09:30:00,728.45,731.92,725.08,727.72,18450.0,728.45,731.92,725.08,727.72,18450.0
2017-01-30 09:40:00,728.17,728.17,726.18,727.87,2660.0,728.17,728.17,726.18,727.87,2660.0
2017-01-30 09:50:00,727.88,729.7,727.88,728.88,2600.0,727.88,729.7,727.88,728.88,2600.0
2017-01-30 10:00:00,727.89,727.96,727.85,727.96,600.0,727.89,727.96,727.85,727.96,600.0
2017-01-30 10:10:00,727.96,727.96,726.29,726.29,2100.0,727.96,727.96,726.29,726.29,2100.0
2017-01-30 10:20:00,726.41,726.5,725.66,725.89,4594.0,726.41,726.5,725.66,725.89,4594.0
2017-01-30 10:30:00,725.99,726.0,725.12,725.44,8040.0,725.99,726.0,725.12,725.44,8040.0
2017-01-30 10:40:00,725.82,726.77,725.56,725.56,10250.0,725.82,726.77,725.56,725.56,10250.0
2017-01-30 10:50:00,725.86,725.86,724.6,724.61,7375.0,725.86,725.86,724.6,724.61,7375.0
2017-01-30 11:00:00,724.93,725.58,724.84,725.58,3591.0,724.93,725.58,724.84,725.58,3591.0
2017-01-30 11:10:00,726.05,728.66,726.05,727.82,10900.0,726.05,728.66,726.05,727.82,10900.0
2017-01-30 11:20:00,727.8,728.11,727.42,728.11,1000.0,727.8,728.11,727.42,728.11,1000.0
2017-01-30 11:30:00,727.74,728.84,727.74,728.65,2733.0,727.74,728.84,727.74,728.65,2733.0
2017-01-30 11:40:00,728.15,729.26,728.11,729.26,1600.0,728.15,729.26,728.11,729.26,1600.0
2017-01-30 11:50:00,729.56,729.56,728.58,728.63,1700.0,729.56,729.56,728.58,728.63,1700.0
2017-01-30 12:00:00,728.88,729.26,728.32,728.32,6500.0,728.88,729.26,728.32,728.32,6500.0
2017-01-30 12:10:00,727.64,727.72,727.1,727.5,3825.0,727.64,727.72,727.1,727.5,3825.0
2017-01-30 12:20:00,727.59,727.61,726.7,726.7,3500.0,727.59,727.61,726.7,726.7,3500.0
2017-01-30 12:30:00,726.34,726.34,725.01,725.01,4711.0,726.34,726.34,725.01,725.01,4711.0
2017-01-30 12:40:00,725.5,725.5,724.99,725.0,7809.0,725.5,725.5,724.99,725.0,7809.0
2017-01-30 12:50:00,725.04,725.08,724.05,724.92,6900.0,725.04,725.08,724.05,724.92,6900.0
2017-01-30 13:00:00,724.9,725.31,724.78,724.87,6545.0,724.9,725.31,724.78,724.87,6545.0
2017-01-30 13:10:00,725.11,725.31,724.5,724.93,6100.0,725.11,725.31,724.5,724.93,6100.0
2017-01-30 13:20:00,724.94,725.21,723.34,724.63,4523.0,724.94,725.21,723.34,724.63,4523.0
2017-01-30 13:30:00,724.78,724.78,723.93,723.93,3094.0,724.78,724.78,723.93,723.93,3094.0
2017-01-30 13:40:00,723.99,725.0,723.98,724.67,2174.0,723.99,725.0,723.98,724.67,2174.0
2017-01-30 13:50:00,724.61,724.88,724.36,724.88,2100.0,724.61,724.88,724.36,724.88,2100.0
2017-01-30 14:00:00,725.0,725.23,724.79,725.0,8500.0,725.0,725.23,724.79,725.0,8500.0
2017-01-30 14:10:00,725.4,725.4,724.75,724.95,6121.0,725.4,725.4,724.75,724.95,6121.0
2017-01-30 14:20:00,725.1,725.1,724.75,725.06,3150.0,725.1,725.1,724.75,725.06,3150.0
2017-01-30 14:30:00,724.92,725.81,724.92,725.81,6407.0,724.92,725.81,724.92,725.81,6407.0
2017-01-30 14:40:00,726.0,726.15,725.18,725.46,5630.0,726.0,726.15,725.18,725.46,5630.0
2017-01-30 14:50:00,725.46,725.96,725.31,725.9,4907.0,725.46,725.96,725.31,725.9,4907.0
2017-01-30 15:00:00,725.81,725.81,724.57,725.09,5600.0,725.81,725.81,724.57,725.09,5600.0
2017-01-30 15:10:00,725.06,725.36,724.85,725.17,4730.0,725.06,725.36,724.85,725.17,4730.0
2017-01-30 15:20:00,725.14,725.22,724.83,725.11,4955.0,725.14,725.22,724.83,725.11,4955.0
2017-01-30 15:30:00,725.01,725.32,724.5,724.5,7999.0,725.01,725.32,724.5,724.5,7999.0
2017-01-30 15:40:00,724.36,725.81,723.49,725.15,15582.0,724.36,725.81,723.49,725.15,15582.0
2017-01-30 15:50:00,725.2,725.38,724.11,724.42,20713.0,725.2,725.38,724.11,724.42,20713.0
2017-01-31 09:30:00,725.64,725.64,723.11,723.11,4923.0,725.64,725.64,723.11,723.11,4923.0
2017-01-31 09:40:00,723.1,726.39,722.3,724.63,11436.0,723.1,726.39,722.3,724.63,11436.0
2017-01-31 09:50:00,724.56,725.4,723.73,724.46,3300.0,724.56,725.4,723.73,724.46,3300.0
2017-01-31 10:00:00,725.18,725.48,724.97,725.48,7536.0,725.18,725.48,724.97,725.48,7536.0
2017-01-31 10:10:00,725.48,725.7,724.96,725.5,10599.0,725.48,725.7,724.96,725.5,10599.0
2017-01-31 10:20:00,725.66,725.94,724.92,724.92,6000.0,725.66,725.94,724.92,724.92,6000.0
2017-01-31 10:30:00,725.0,725.97,724.88,725.88,9200.0,725.0,725.97,724.88,725.88,9200.0
2017-01-31 10:40:00,725.93,725.93,724.66,724.77,2300.0,725.93,725.93,724.66,724.77,2300.0
2017-01-31 10:50:00,724.92,725.18,724.58,724.58,1200.0,724.92,725.18,724.58,724.58,1200.0
2017-01-31 11:00:00,724.72,724.9,723.6,724.14,2920.0,724.72,724.9,723.6,724.14,2920.0
2017-01-31 11:10:00,724.21,724.89,723.29,723.29,8041.0,724.21,724.89,723.29,723.29,8041.0
2017-01-31 11:20:00,723.31,723.91,722.73,723.58,9432.0,723.31,723.91,722.73,723.58,9432.0
2017-01-31 11:30:00,723.46,723.81,722.46,722.75,13665.0,723.46,723.81,722.46,722.75,13665.0
2017-01-31 11:40:00,723.06,723.09,722.01,722.72,1600.0,723.06,723.09,722.01,722.72,1600.0
2017-01-31 11:50:00,722.44,723.01,722.0,722.0,3004.0,722.44,723.01,722.0,722.0,3004.0
2017-01-31 12:00:00,722.5,722.89,721.92,722.54,3400.0,722.5,722.89,721.92,722.54,3400.0
2017-01-31 12:10:00,722.84,723.0,722.19,722.19,5210.0,722.84,723.0,722.19,722.19,5210.0
2017-01-31 12:20:00,722.19,722.47,721.92,722.21,3243.0,722.19,722.47,721.92,722.21,3243.0
2017-01-31 12:30:00,722.27,722.27,721.73,721.73,2911.0,722.27,722.27,721.73,721.73,2911.0
2017-01-31 12:40:00,721.85,722.12,721.79,722.0,2095.0,721.85,722.12,721.79,722.0,2095.0
2017-01-31 12:50:00,722.39,722.39,721.24,721.91,4891.0,722.39,722.39,721.24,721.91,4891.0
2017-01-31 13:00:00,721.5,721.5,721.01,721.01,2700.0,721.5,721.5,721.01,721.01,2700.0
2017-01-31 13:10:00,721.01,721.01,719.36,719.36,2753.0,721.01,721.01,719.36,719.36,2753.0
2017-01-31 13:20:00,719.15,719.89,719.15,719.55,1581.0,719.15,719.89,719.15,719.55,1581.0
2017-01-31 13:30:00,719.7,720.98,719.7,720.18,7545.0,719.7,720.98,719.7,720.18,7545.0
2017-01-31 13:40:00,719.99,719.99,718.07,718.47,1400.0,719.99,719.99,718.07,718.47,1400.0
2017-01-31 13:50:00,718.78,720.0,718.46,719.55,4328.0,718.78,720.0,718.46,719.55,4328.0
2017-01-31 14:00:00,719.48,719.78,719.07,719.53,3000.0,719.48,719.78,719.07,719.53,3000.0
2017-01-31 14:10:00,719.99,720.92,719.94,720.82,4864.0,719.99,720.92,719.94,720.82,4864.0
2017-01-31 14:20:00,720.53,721.05,720.52,720.71,5200.0,720.53,721.05,720.52,720.71,5200.0
2017-01-31 14:30:00,720.89,720.97,720.04,720.04,5500.0,720.89,720.97,720.04,720.04,5500.0
2017-01-31 14:40:00,720.26,721.0,720.0,720.55,6450.0,720.26,721.0,720.0,720.55,6450.0
2017-01-31 14:50:00,720.56,721.27,720.56,721.05,5326.0,720.56,721.27,720.56,721.05,5326.0
2017-01-31 15:00:00,721.05,722.01,721.05,722.0,7228.0,721.05,722.01,721.05,722.0,7228.0
2017-01-31 15:10:00,722.0,723.61,721.99,723.4,4206.0,722.0,723.61,721.99,723.4,4206.0
2017-01-31 15:20:00,723.55,724.28,723.55,724.28,2600.0,723.55,724.28,723.55,724.28,2600.0
2017-01-31 15:30:00,724.68,725.31,724.66,725.01,4950.0,724.68,725.31,724.66,725.01,4950.0
2017-01-31 15:40:00,725.36,726.55,725.24,725.65,12190.0,725.36,726.55,725.24,725.65,12190.0
2017-01-31 15:50:00,725.79,725.79,724.21,724.7,27802.0,725.79,725.79,724.21,724.7,27802.0
2017-02-01 09:30:00,728.74,729.56,726.97,727.32,6190.0,728.74,729.56,726.97,727.32,6190.0
2017-02-01 09:40:00,727.04,727.72,723.17,724.0,2389.0,727.04,727.72,723.17,724.0,2389.0
2017-02-01 09:50:00,723.16,725.03,722.43,724.24,6314.0,723.16,725.03,722.43,724.24,6314.0
2017-02-01 10:00:00,724.79,724.79,721.01,721.01,1720.0,724.79,724.79,721.01,721.01,1720.0
2017-02-01 10:10:00,721.53,721.53,719.38,721.0,7434.0,721.53,721.53,719.38,721.0,7434.0
2017-02-01 10:20:00,720.79,720.95,720.45,720.45,864.0,720.79,720.95,720.45,720.45,864.0
2017-02-01 10:30:00,720.9,721.33,719.36,719.36,11863.0,720.9,721.33,719.36,719.36,11863.0
2017-02-01 10:40:00,719.5,719.99,719.19,719.94,9219.0,719.5,719.99,719.19,719.94,9219.0
2017-02-01 10:50:00,719.62,719.86,716.89,717.03,7850.0,719.62,719.86,716.89,717.03,7850.0
2017-02-01 11:00:00,716.75,719.38,716.12,719.09,16615.0,716.75,719.38,716.12,719.09,16615.0
2017-02-01 11:10:00,718.69,718.91,717.29,717.29,1800.0,718.69,718.91,717.29,717.29,1800.0
2017-02-01 11:20:00,717.04,717.68,714.45,714.45,2600.0,717.04,717.68,714.45,714.45,2600.0
2017-02-01 11:30:00,714.09,714.63,713.27,713.7,5765.0,714.09,714.63,713.27,713.7,5765.0
2017-02-01 11:40:00,714.07,714.08,713.09,713.62,4654.0,714.07,714.08,713.09,713.62,4654.0
2017-02-01 11:50:00,713.24,715.41,713.23,715.4,4091.0,713.24,715.41,713.23,715.4,4091.0
2017-02-01 12:00:00,716.08,721.3,716.08,720.73,11297.0,716.08,721.3,716.08,720.73,11297.0
2017-02-01 12:10:00,720.76,721.21,720.42,720.94,2500.0,720.76,721.21,720.42,720.94,2500.0
2017-02-01 12:20:00,720.7,720.7,718.6,718.76,4500.0,720.7,720.7,718.6,718.76,4500.0
2017-02-01 12:30:00,718.77,719.11,718.52,718.61,5500.0,718.77,719.11,718.52,718.61,5500.0
2017-02-01 12:40:00,718.65,719.03,718.34,718.52,5100.0,718.65,719.03,718.34,718.52,5100.0
2017-02-01 12:50:00,718.29,718.74,717.68,717.85,5313.0,718.29,718.74,717.68,717.85,5313.0
2017-02-01 13:00:00,717.73,718.07,717.55,718.07,1981.0,717.73,718.07,717.55,718.07,1981.0
2017-02-01 13:10:00,717.92,718.1,717.6,718.1,2551.0,717.92,718.1,717.6,718.1,2551.0
2017-02-01 13:20:00,717.71,717.99,717.27,717.42,9584.0,717.71,717.99,717.27,717.42,9584.0
2017-02-01 13:30:00,717.48,717.86,717.03,717.78,1700.0,717.48,717.86,717.03,717.78,1700.0
2017-02-01 13:40:00,717.77,718.54,717.62,718.54,4435.0,717.77,718.54,717.62,718.54,4435.0
2017-02-01 13:50:00,718.26,719.8,718.26,718.59,8095.0,718.26,719.8,718.26,718.59,8095.0
2017-02-01 14:00:00,718.34,719.2,718.07,718.61,6968.0,718.34,719.2,718.07,718.61,6968.0
2017-02-01 14:10:00,718.85,720.0,718.79,719.5,7863.0,718.85,720.0,718.79,719.5,7863.0
2017-02-01 14:20:00,719.77,719.77,718.0,718.0,2800.0,719.77,719.77,718.0,718.0,2800.0
2017-02-01 14:30:00,717.94,717.97,716.37,717.03,4617.0,717.94,717.97,716.37,717.03,4617.0
2017-02-01 14:40:00,717.01,717.39,716.42,717.09,11653.0,717.01,717.39,716.42,717.09,11653.0
2017-02-01 14:50:00,717.02,717.36,716.07,717.36,3100.0,717.02,717.36,716.07,717.36,3100.0
2017-02-01 15:00:00,717.31,717.48,716.69,716.75,4243.0,717.31,717.48,716.69,716.75,4243.0
2017-02-01 15:10:00,716.88,717.23,716.21,716.8,7561.0,716.88,717.23,716.21,716.8,7561.0
2017-02-01 15:20:00,717.14,717.14,716.57,716.74,2600.0,717.14,717.14,716.57,716.74,2600.0
2017-02-01 15:30:00,717.03,717.03,715.31,716.62,8756.0,717.03,717.03,715.31,716.62,8756.0
2017-02-01 15:40:00,716.64,716.8,714.7,715.15,6558.0,716.64,716.8,714.7,715.15,6558.0
2017-02-01 15:50:00,715.24,715.4,714.56,714.74,22577.0,715.24,715.4,714.56,714.74,22577.0
2017-02-02 09:30:00,714.24,717.27,713.44,715.7,6174.0,714.24,717.27,713.44,715.7,6174.0
2017-02-02 09:40:00,715.74,716.25,713.72,715.58,8679.0,715.74,716.25,713.72,715.58,8679.0
2017-02-02 09:50:00,715.64,718.06,715.19,718.06,7950.0,715.64,718.06,715.19,718.06,7950.0
2017-02-02 10:00:00,717.59,719.53,716.73,719.53,3860.0,717.59,719.53,716.73,719.53,3860.0
2017-02-02 10:10:00,720.64,720.64,718.99,719.59,2400.0,720.64,720.64,718.99,719.59,2400.0
2017-02-02 10:20:00,719.05,719.4,718.48,718.49,1200.0,719.05,719.4,718.48,718.49,1200.0
2017-02-02 10:30:00,718.45,719.56,718.21,719.45,3177.0,718.45,719.56,718.21,719.45,3177.0
2017-02-02 10:40:00,718.98,720.17,718.11,719.33,3000.0,718.98,720.17,718.11,719.33,3000.0
2017-02-02 10:50:00,719.84,720.0,719.04,719.86,4800.0,719.84,720.0,719.04,719.86,4800.0
2017-02-02 11:00:00,719.89,720.23,718.75,720.02,10596.0,719.89,720.23,718.75,720.02,10596.0
2017-02-02 11:10:00,719.84,720.21,719.26,719.38,2990.0,719.84,720.21,719.26,719.38,2990.0
2017-02-02 11:20:00,719.58,720.38,719.58,720.03,5276.0,719.58,720.38,719.58,720.03,5276.0
2017-02-02 11:30:00,720.28,722.74,720.25,722.74,5332.0,720.28,722.74,720.25,722.74,5332.0
2017-02-02 11:40:00,722.27,722.89,720.49,720.5,4600.0,722.27,722.89,720.49,720.5,4600.0
2017-02-02 11:50:00,720.55,721.17,719.67,719.67,7900.0,720.55,721.17,719.67,719.67,7900.0
2017-02-02 12:00:00,719.45,720.55,719.32,719.91,8100.0,719.45,720.55,719.32,719.91,8100.0
2017-02-02 12:10:00,720.18,721.33,720.17,720.66,2100.0,720.18,721.33,720.17,720.66,2100.0
2017-02-02 12:20:00,720.38,720.63,719.5,719.84,2385.0,720.38,720.63,719.5,719.84,2385.0
2017-02-02 12:30:00,719.04,720.2,718.72,719.33,1956.0,719.04,720.2,718.72,719.33,1956.0
2017-02-02 12:40:00,719.77,720.48,719.04,719.6,7418.0,719.77,720.48,719.04,719.6,7418.0
2017-02-02 12:50:00,719.4,720.99,719.18,720.88,12689.0,719.4,720.99,719.18,720.88,12689.0
2017-02-02 13:00:00,721.08,721.63,720.29,721.63,4298.0,721.08,721.63,720.29,721.63,4298.0
2017-02-02 13:10:00,722.49,723.0,721.5,721.51,5084.0,722.49,723.0,721.5,721.51,5084.0
2017-02-02 13:20:00,721.51,722.74,721.06,722.74,6508.0,721.51,722.74,721.06,722.74,6508.0
2017-02-02 13:30:00,722.42,722.69,721.61,722.63,3785.0,722.42,722.69,721.61,722.63,3785.0
2017-02-02 13:40:00,722.9,723.85,722.36,722.36,11160.0,722.9,723.85,722.36,722.36,11160.0
2017-02-02 13:50:00,722.61,723.51,722.55,722.77,7216.0,722.61,723.51,722.55,722.77,7216.0
2017-02-02 14:00:00,722.55,722.96,721.95,722.64,5380.0,722.55,722.96,721.95,722.64,5380.0
2017-02-02 14:10:00,722.72,723.1,722.71,722.86,2600.0,722.72,723.1,722.71,722.86,2600.0
2017-02-02 14:20:00,722.9,722.99,721.98,722.01,6500.0,722.9,722.99,721.98,722.01,6500.0
2017-02-02 14:30:00,721.92,722.92,721.92,722.92,3776.0,721.92,722.92,721.92,722.92,3776.0
2017-02-02 14:40:00,722.83,723.32,722.54,723.25,10354.0,722.83,723.32,722.54,723.25,10354.0
2017-02-02 14:50:00,723.26,723.88,722.78,723.49,8851.0,723.26,723.88,722.78,723.49,8851.0
2017-02-02 15:00:00,723.27,724.5,722.78,724.17,9505.0,723.27,724.5,722.78,724.17,9505.0
2017-02-02 15:10:00,724.32,725.51,724.12,724.61,6200.0,724.32,725.51,724.12,724.61,6200.0
2017-02-02 15:20:00,724.61,725.12,724.49,724.75,8679.0,724.61,725.12,724.49,724.75,8679.0
2017-02-02 15:30:00,724.82,726.38,724.58,726.07,27441.0,724.82,726.38,724.58,726.07,27441.0
2017-02-02 15:40:00,725.86,726.24,724.77,724.81,19698.0,725.86,726.24,724.77,724.81,19698.0
2017-02-02 15:50:00,724.83,726.18,724.3,725.96,30428.0,724.83,726.18,724.3,725.96,30428.0
2017-02-03 09:30:00,724.93,725.01,724.19,724.24,2524.0,724.93,725.01,724.19,724.24,2524.0
2017-02-03 09:40:00,723.58,726.0,723.47,724.56,5211.0,723.58,726.0,723.47,724.56,5211.0
2017-02-03 09:50:00,725.21,725.21,723.99,723.99,2700.0,725.21,725.21,723.99,723.99,2700.0
2017-02-03 10:00:00,723.94,725.43,722.66,725.29,8700.0,723.94,725.43,722.66,725.29,8700.0
2017-02-03 10:10:00,725.65,726.62,724.84,726.0,8093.0,725.65,726.62,724.84,726.0,8093.0
2017-02-03 10:20:00,726.31,726.93,725.91,726.3,3128.0,726.31,726.93,725.91,726.3,3128.0
2017-02-03 10:30:00,725.48,725.67,723.78,723.78,1102.0,725.48,725.67,723.78,723.78,1102.0
2017-02-03 10:40:00,724.32,725.01,723.61,725.01,13767.0,724.32,725.01,723.61,725.01,13767.0
2017-02-03 10:50:00,724.57,725.47,724.48,725.47,4900.0,724.57,725.47,724.48,725.47,4900.0
2017-02-03 11:00:00,724.94,725.44,724.35,725.12,2064.0,724.94,725.44,724.35,725.12,2064.0
2017-02-03 11:10:00,724.92,725.26,724.55,725.18,1560.0,724.92,725.26,724.55,725.18,1560.0
2017-02-03 11:20:00,725.44,726.37,725.15,726.37,3145.0,725.44,726.37,725.15,726.37,3145.0
2017-02-03 11:30:00,726.34,726.37,725.59,725.87,4000.0,726.34,726.37,725.59,725.87,4000.0
2017-02-03 11:40:00,725.86,726.18,725.21,725.32,5510.0,725.86,726.18,725.21,725.32,5510.0
2017-02-03 11:50:00,725.57,726.95,725.57,726.95,4400.0,725.57,726.95,725.57,726.95,4400.0
2017-02-03 12:00:00,727.06,728.2,727.06,727.83,2300.0,727.06,728.2,727.06,727.83,2300.0
2017-02-03 12:10:00,727.87,728.13,727.8,727.87,1400.0,727.87,728.13,727.8,727.87,1400.0
2017-02-03 12:20:00,728.0,728.75,728.0,728.7,1400.0,728.0,728.75,728.0,728.7,1400.0
2017-02-03 12:30:00,729.12,729.89,728.49,728.51,3846.0,729.12,729.89,728.49,728.51,3846.0
2017-02-03 12:40:00,728.5,728.85,728.0,728.85,4985.0,728.5,728.85,728.0,728.85,4985.0
2017-02-03 12:50:00,728.85,729.85,728.85,729.61,4715.0,728.85,729.85,728.85,729.61,4715.0
2017-02-03 13:00:00,729.78,730.0,729.52,730.0,4071.0,729.78,730.0,729.52,730.0,4071.0
2017-02-03 13:10:00,729.87,730.08,729.73,729.91,2700.0,729.87,730.08,729.73,729.91,2700.0
2017-02-03 13:20:00,729.83,730.45,729.82,730.13,4362.0,729.83,730.45,729.82,730.13,4362.0
2017-02-03 13:30:00,730.38,731.59,730.37,730.4,4807.0,730.38,731.59,730.37,730.4,4807.0
2017-02-03 13:40:00,730.25,730.45,730.01,730.2,2304.0,730.25,730.45,730.01,730.2,2304.0
2017-02-03 13:50:00,730.18,730.18,729.67,729.92,1915.0,730.18,730.18,729.67,729.92,1915.0
2017-02-03 14:00:00,729.65,730.25,729.55,730.25,1300.0,729.65,730.25,729.55,730.25,1300.0
2017-02-03 14:10:00,729.95,730.25,729.3,729.3,4108.0,729.95,730.25,729.3,729.3,4108.0
2017-02-03 14:20:00,729.2,729.2,728.0,728.17,5364.0,729.2,729.2,728.0,728.17,5364.0
2017-02-03 14:30:00,728.19,728.74,727.99,728.74,10701.0,728.19,728.74,727.99,728.74,10701.0
2017-02-03 14:40:00,728.41,728.52,728.0,728.16,1700.0,728.41,728.52,728.0,728.16,1700.0
2017-02-03 14:50:00,728.06,728.13,727.35,727.5,4894.0,728.06,728.13,727.35,727.5,4894.0
2017-02-03 15:00:00,727.3,728.27,726.46,728.02,6050.0,727.3,728.27,726.46,728.02,6050.0
2017-02-03 15:10:00,728.05,728.13,727.35,727.52,5595.0,728.05,728.13,727.35,727.52,5595.0
2017-02-03 15:20:00,727.21,727.65,726.77,726.9,1600.0,727.21,727.65,726.77,726.9,1600.0
2017-02-03 15:30:00,727.05,727.05,726.02,726.02,11694.0,727.05,727.05,726.02,726.02,11694.0
2017-02-03 15:40:00,725.9,726.21,725.18,726.13,11949.0,725.9,726.21,725.18,726.13,11949.0
2017-02-03 15:50:00,726.14,726.3,724.45,724.89,19310.0,726.14,726.3,724.45,724.89,19310.0
2017-02-06 09:30:00,723.64,725.01,723.25,724.08,3227.0,723.64,725.01,723.25,724.08,3227.0
2017-02-06 09:40:00,723.7,725.49,723.17,724.97,2868.0,723.7,725.49,723.17,724.97,2868.0
2017-02-06 09:50:00,724.97,726.06,724.95,725.81,4004.0,724.97,726.06,724.95,725.81,4004.0
2017-02-06 10:00:00,725.83,725.83,723.68,723.88,2519.0,725.83,725.83,723.68,723.88,2519.0
2017-02-06 10:10:00,724.26,727.35,723.86,727.05,8189.0,724.26,727.35,723.86,727.05,8189.0
2017-02-06 10:20:00,726.79,728.98,726.46,727.86,5416.0,726.79,728.98,726.46,727.86,5416.0
2017-02-06 10:30:00,727.85,728.2,727.15,727.67,4099.0,727.85,728.2,727.15,727.67,4099.0
2017-02-06 10:40:00,726.67,727.26,726.01,726.43,3808.0,726.67,727.26,726.01,726.43,3808.0
2017-02-06 10:50:00,726.69,726.69,726.0,726.19,2911.0,726.69,726.69,726.0,726.19,2911.0
2017-02-06 11:00:00,725.83,726.7,725.83,726.48,3915.0,725.83,726.7,725.83,726.48,3915.0
2017-02-06 11:10:00,726.23,726.57,726.09,726.57,1922.0,726.23,726.57,726.09,726.57,1922.0
2017-02-06 11:20:00,726.63,727.34,726.61,726.94,4700.0,726.63,727.34,726.61,726.94,4700.0
2017-02-06 11:30:00,726.97,727.48,726.88,727.13,1690.0,726.97,727.48,726.88,727.13,1690.0
2017-02-06 11:40:00,727.37,727.78,727.16,727.78,5002.0,727.37,727.78,727.16,727.78,5002.0
2017-02-06 11:50:00,727.32,727.88,725.96,725.96,5281.0,727.32,727.88,725.96,725.96,5281.0
2017-02-06 12:00:00,726.0,726.0,724.45,724.76,4950.0,726.0,726.0,724.45,724.76,4950.0
2017-02-06 12:10:00,725.08,725.18,723.78,723.78,9000.0,725.08,725.18,723.78,723.78,9000.0
2017-02-06 12:20:00,723.6,724.69,723.45,724.69,7068.0,723.6,724.69,723.45,724.69,7068.0
2017-02-06 12:30:00,724.62,724.7,724.37,724.47,1900.0,724.62,724.7,724.37,724.47,1900.0
2017-02-06 12:40:00,724.29,724.29,722.82,722.82,1564.0,724.29,724.29,722.82,722.82,1564.0
2017-02-06 12:50:00,723.04,723.37,722.94,723.1,2900.0,723.04,723.37,722.94,723.1,2900.0
2017-02-06 13:00:00,723.4,723.49,722.99,723.1,3300.0,723.4,723.49,722.99,723.1,3300.0
2017-02-06 13:10:00,722.45,723.14,722.22,722.86,2670.0,722.45,723.14,722.22,722.86,2670.0
2017-02-06 13:20:00,722.63,723.01,722.61,722.72,1310.0,722.63,723.01,722.61,722.72,1310.0
2017-02-06 13:30:00,722.6,722.61,721.62,721.62,1717.0,722.6,722.61,721.62,721.62,1717.0
2017-02-06 13:40:00,721.96,722.4,721.96,722.33,1843.0,721.96,722.4,721.96,722.33,1843.0
2017-02-06 13:50:00,722.28,722.65,722.04,722.21,2700.0,722.28,722.65,722.04,722.21,2700.0
2017-02-06 14:00:00,721.97,722.21,721.6,721.79,4369.0,721.97,722.21,721.6,721.79,4369.0
2017-02-06 14:10:00,721.84,721.87,720.7,720.7,2689.0,721.84,721.87,720.7,720.7,2689.0
2017-02-06 14:20:00,720.64,721.02,720.2,720.2,5406.0,720.64,721.02,720.2,720.2,5406.0
2017-02-06 14:30:00,720.32,720.35,720.06,720.06,4200.0,720.32,720.35,720.06,720.06,4200.0
2017-02-06 14:40:00,720.67,721.03,720.67,720.94,1700.0,720.67,721.03,720.67,720.94,1700.0
2017-02-06 14:50:00,720.92,721.95,720.87,721.55,4400.0,720.92,721.95,720.87,721.55,4400.0
2017-02-06 15:00:00,722.01,722.46,721.84,722.15,3599.0,722.01,722.46,721.84,722.15,3599.0
2017-02-06 15:10:00,722.23,723.02,721.65,722.79,8922.0,722.23,723.02,721.65,722.79,8922.0
2017-02-06 15:20:00,722.77,723.0,722.09,722.09,9592.0,722.77,723.0,722.09,722.09,9592.0
2017-02-06 15:30:00,722.24,722.75,722.0,722.66,6928.0,722.24,722.75,722.0,722.66,6928.0
2017-02-06 15:40:00,722.63,723.01,721.8,721.96,14087.0,722.63,723.01,721.8,721.96,14087.0
2017-02-06 15:50:00,721.88,721.96,720.48,720.5,32018.0,721.88,721.96,720.48,720.5,32018.0
2017-02-07 09:30:00,721.15,726.48,720.54,726.0,6241.0,721.15,726.48,720.54,726.0,6241.0
2017-02-07 09:40:00,725.04,726.31,724.25,724.26,3812.0,725.04,726.31,724.25,724.26,3812.0
2017-02-07 09:50:00,722.79,723.48,721.22,721.83,4000.0,722.79,723.48,721.22,721.83,4000.0
2017-02-07 10:00:00,721.33,721.54,721.08,721.08,900.0,721.33,721.54,721.08,721.08,900.0
2017-02-07 10:10:00,721.37,721.37,720.0,720.0,2545.0,721.37,721.37,720.0,720.0,2545.0
2017-02-07 10:20:00,720.0,720.81,719.5,719.72,10604.0,720.0,720.81,719.5,719.72,10604.0
2017-02-07 10:30:00,719.62,719.62,718.3,719.35,4900.0,719.62,719.62,718.3,719.35,4900.0
2017-02-07 10:40:00,719.09,719.6,718.46,718.83,7523.0,719.09,719.6,718.46,718.83,7523.0
2017-02-07 10:50:00,718.22,718.25,716.67,716.67,4020.0,718.22,718.25,716.67,716.67,4020.0
2017-02-07 11:00:00,716.49,718.7,716.42,718.7,15010.0,716.49,718.7,716.42,718.7,15010.0
2017-02-07 11:10:00,718.75,719.64,718.75,718.8,7027.0,718.75,719.64,718.75,718.8,7027.0
2017-02-07 11:20:00,718.46,718.46,716.51,717.58,4499.0,718.46,718.46,716.51,717.58,4499.0
2017-02-07 11:30:00,717.23,717.66,716.93,717.51,2900.0,717.23,717.66,716.93,717.51,2900.0
2017-02-07 11:40:00,717.18,717.18,716.87,717.17,500.0,717.18,717.18,716.87,717.17,500.0
2017-02-07 11:50:00,717.37,717.98,716.92,717.75,4399.0,717.37,717.98,716.92,717.75,4399.0
2017-02-07 12:00:00,717.81,719.9,717.81,719.9,6770.0,717.81,719.9,717.81,719.9,6770.0
2017-02-07 12:10:00,720.55,720.67,719.8,719.84,10008.0,720.55,720.67,719.8,719.84,10008.0
2017-02-07 12:20:00,719.53,720.88,719.05,720.47,4879.0,719.53,720.88,719.05,720.47,4879.0
2017-02-07 12:30:00,720.62,722.59,720.6,722.01,4710.0,720.62,722.59,720.6,722.01,4710.0
2017-02-07 12:40:00,721.26,721.43,720.47,720.47,1943.0,721.26,721.43,720.47,720.47,1943.0
2017-02-07 12:50:00,719.71,720.5,719.7,719.99,1862.0,719.71,720.5,719.7,719.99,1862.0
2017-02-07 13:00:00,719.94,720.38,719.36,720.21,4968.0,719.94,720.38,719.36,720.21,4968.0
2017-02-07 13:10:00,720.96,722.73,720.96,722.46,5140.0,720.96,722.73,720.96,722.46,5140.0
2017-02-07 13:20:00,722.2,722.2,721.24,722.13,3700.0,722.2,722.2,721.24,722.13,3700.0
2017-02-07 13:30:00,721.96,722.11,721.02,721.09,5800.0,721.96,722.11,721.02,721.09,5800.0
2017-02-07 13:40:00,720.62,721.9,720.62,721.3,2848.0,720.62,721.9,720.62,721.3,2848.0
2017-02-07 13:50:00,721.3,721.36,720.04,720.04,2600.0,721.3,721.36,720.04,720.04,2600.0
2017-02-07 14:00:00,720.03,720.25,718.85,718.94,6300.0,720.03,720.25,718.85,718.94,6300.0
2017-02-07 14:10:00,718.88,720.6,718.87,720.6,3734.0,718.88,720.6,718.87,720.6,3734.0
2017-02-07 14:20:00,720.64,721.63,719.99,720.55,8955.0,720.64,721.63,719.99,720.55,8955.0
2017-02-07 14:30:00,719.57,721.2,719.57,721.05,4929.0,719.57,721.2,719.57,721.05,4929.0
2017-02-07 14:40:00,721.1,721.97,720.66,721.97,3268.0,721.1,721.97,720.66,721.97,3268.0
2017-02-07 14:50:00,721.83,722.3,719.86,720.42,6700.0,721.83,722.3,719.86,720.42,6700.0
2017-02-07 15:00:00,720.41,721.31,720.08,720.1,10200.0,720.41,721.31,720.08,720.1,10200.0
2017-02-07 15:10:00,720.3,720.83,720.05,720.77,4689.0,720.3,720.83,720.05,720.77,4689.0
2017-02-07 15:20:00,720.49,720.54,719.97,720.2,5021.0,720.49,720.54,719.97,720.2,5021.0
2017-02-07 15:30:00,720.37,721.64,720.23,721.64,4738.0,720.37,721.64,720.23,721.64,4738.0
2017-02-07 15:40:00,721.31,721.72,720.92,721.38,4238.0,721.31,721.72,720.92,721.38,4238.0
2017-02-07 15:50:00,721.23,721.67,720.67,721.65,16431.0,721.23,721.67,720.67,721.65,16431.0
2017-02-08 09:30:00,720.5,725.71,717.52,724.61,7700.0,720.5,725.71,717.52,724.61,7700.0
2017-02-08 09:40:00,724.83,725.53,724.61,724.61,9500.0,724.83,725.53,724.61,724.61,9500.0
2017-02-08 09:50:00,724.61,727.65,724.61,727.3,6997.0,724.61,727.65,724.61,727.3,6997.0
2017-02-08 10:00:00,728.01,730.25,727.7,727.95,8500.0,728.01,730.25,727.7,727.95,8500.0
2017-02-08 10:10:00,727.95,728.27,726.11,727.32,6375.0,727.95,728.27,726.11,727.32,6375.0
2017-02-08 10:20:00,728.01,729.11,727.06,727.78,4400.0,728.01,729.11,727.06,727.78,4400.0
2017-02-08 10:30:00,728.01,729.6,728.01,729.6,5205.0,728.01,729.6,728.01,729.6,5205.0
2017-02-08 10:40:00,728.68,730.17,728.14,728.7,12945.0,728.68,730.17,728.14,728.7,12945.0
2017-02-08 10:50:00,728.45,729.55,728.0,729.05,6046.0,728.45,729.55,728.0,729.05,6046.0
2017-02-08 11:00:00,729.19,730.77,729.19,729.88,8070.0,729.19,730.77,729.19,729.88,8070.0
2017-02-08 11:10:00,730.16,730.68,729.54,729.87,6366.0,730.16,730.68,729.54,729.87,6366.0
2017-02-08 11:20:00,729.62,730.38,729.24,729.5,6336.0,729.62,730.38,729.24,729.5,6336.0
2017-02-08 11:30:00,730.0,732.87,729.78,732.76,17891.0,730.0,732.87,729.78,732.76,17891.0
2017-02-08 11:40:00,732.59,737.32,732.52,735.08,14089.0,732.59,737.32,732.52,735.08,14089.0
2017-02-08 11:50:00,735.37,735.57,731.96,732.18,14930.0,735.37,735.57,731.96,732.18,14930.0
2017-02-08 12:00:00,733.29,734.67,733.29,734.65,3872.0,733.29,734.67,733.29,734.65,3872.0
2017-02-08 12:10:00,734.82,736.64,734.67,736.64,10360.0,734.82,736.64,734.67,736.64,10360.0
2017-02-08 12:20:00,736.31,737.32,736.31,736.41,13115.0,736.31,737.32,736.31,736.41,13115.0
2017-02-08 12:30:00,736.39,736.41,734.47,734.8,4302.0,736.39,736.41,734.47,734.8,4302.0
2017-02-08 12:40:00,734.88,734.88,734.07,734.34,7834.0,734.88,734.88,734.07,734.34,7834.0
2017-02-08 12:50:00,734.42,735.06,733.7,734.14,8054.0,734.42,735.06,733.7,734.14,8054.0
2017-02-08 13:00:00,734.5,735.57,734.42,734.77,6201.0,734.5,735.57,734.42,734.77,6201.0
2017-02-08 13:10:00,734.7,735.44,734.41,735.44,8356.0,734.7,735.44,734.41,735.44,8356.0
2017-02-08 13:20:00,735.34,737.3,735.0,737.29,6380.0,735.34,737.3,735.0,737.29,6380.0
2017-02-08 13:30:00,737.0,738.69,736.69,738.38,16343.0,737.0,738.69,736.69,738.38,16343.0
2017-02-08 13:40:00,738.25,740.81,738.25,740.81,10713.0,738.25,740.81,738.25,740.81,10713.0
2017-02-08 13:50:00,740.7,740.7,739.22,739.64,9097.0,740.7,740.7,739.22,739.64,9097.0
2017-02-08 14:00:00,739.65,740.48,739.48,740.37,10075.0,739.65,740.48,739.48,740.37,10075.0
2017-02-08 14:10:00,740.3,740.64,739.99,740.64,9229.0,740.3,740.64,739.99,740.64,9229.0
2017-02-08 14:20:00,740.55,740.85,740.39,740.85,6203.0,740.55,740.85,740.39,740.85,6203.0
2017-02-08 14:30:00,740.63,740.7,740.14,740.36,4336.0,740.63,740.7,740.14,740.36,4336.0
2017-02-08 14:40:00,740.53,743.14,740.53,742.42,8186.0,740.53,743.14,740.53,742.42,8186.0
2017-02-08 14:50:00,742.44,742.44,741.46,741.78,5763.0,742.44,742.44,741.46,741.78,5763.0
2017-02-08 15:00:00,741.62,742.2,741.39,741.68,7500.0,741.62,742.2,741.39,741.68,7500.0
2017-02-08 15:10:00,741.85,741.95,741.57,741.57,4108.0,741.85,741.95,741.57,741.57,4108.0
2017-02-08 15:20:00,741.69,742.36,741.29,741.47,11590.0,741.69,742.36,741.29,741.47,11590.0
2017-02-08 15:30:00,741.3,741.89,741.17,741.66,13466.0,741.3,741.89,741.17,741.66,13466.0
2017-02-08 15:40:00,741.78,742.25,741.33,741.65,21738.0,741.78,742.25,741.33,741.65,21738.0
2017-02-08 15:50:00,741.67,741.99,740.39,741.3,40216.0,741.67,741.99,740.39,741.3,40216.0
2017-02-09 09:30:00,743.65,747.66,743.33,746.36,8820.0,743.65,747.66,743.33,746.36,8820.0
2017-02-09 09:40:00,747.64,749.01,745.65,745.66,5087.0,747.64,749.01,745.65,745.66,5087.0
2017-02-09 09:50:00,745.59,745.63,743.69,743.83,7392.0,745.59,745.63,743.69,743.83,7392.0
2017-02-09 10:00:00,743.82,743.91,741.44,742.2,5700.0,743.82,743.91,741.44,742.2,5700.0
2017-02-09 10:10:00,742.66,743.55,741.08,741.33,3400.0,742.66,743.55,741.08,741.33,3400.0
2017-02-09 10:20:00,740.04,741.28,739.68,740.12,11279.0,740.04,741.28,739.68,740.12,11279.0
2017-02-09 10:30:00,740.94,741.93,739.6,739.61,7135.0,740.94,741.93,739.6,739.61,7135.0
2017-02-09 10:40:00,739.86,740.51,739.57,740.5,10436.0,739.86,740.51,739.57,740.5,10436.0
2017-02-09 10:50:00,740.5,740.93,739.35,740.11,11816.0,740.5,740.93,739.35,740.11,11816.0
2017-02-09 11:00:00,740.06,740.66,739.97,740.01,20622.0,740.06,740.66,739.97,740.01,20622.0
2017-02-09 11:10:00,740.44,740.97,740.02,740.97,5980.0,740.44,740.97,740.02,740.97,5980.0
2017-02-09 11:20:00,741.13,743.59,741.13,741.45,7004.0,741.13,743.59,741.13,741.45,7004.0
2017-02-09 11:30:00,742.03,742.37,740.35,741.16,7053.0,742.03,742.37,740.35,741.16,7053.0
2017-02-09 11:40:00,741.45,742.99,741.44,741.75,17818.0,741.45,742.99,741.44,741.75,17818.0
2017-02-09 11:50:00,741.99,743.5,741.99,743.5,6883.0,741.99,743.5,741.99,743.5,6883.0
2017-02-09 12:00:00,743.61,745.36,743.61,744.76,6916.0,743.61,745.36,743.61,744.76,6916.0
2017-02-09 12:10:00,744.68,744.77,743.77,743.97,7170.0,744.68,744.77,743.77,743.97,7170.0
2017-02-09 12:20:00,743.71,743.75,743.09,743.09,5100.0,743.71,743.75,743.09,743.09,5100.0
2017-02-09 12:30:00,743.0,743.0,741.75,742.25,4580.0,743.0,743.0,741.75,742.25,4580.0
2017-02-09 12:40:00,741.98,742.2,741.33,741.53,3596.0,741.98,742.2,741.33,741.53,3596.0
2017-02-09 12:50:00,741.44,743.0,741.44,743.0,6772.0,741.44,743.0,741.44,743.0,6772.0
2017-02-09 13:00:00,743.36,744.22,743.36,744.22,3364.0,743.36,744.22,743.36,744.22,3364.0
2017-02-09 13:10:00,744.48,745.08,744.31,744.82,4762.0,744.48,745.08,744.31,744.82,4762.0
2017-02-09 13:20:00,744.67,744.94,743.88,743.89,2474.0,744.67,744.94,743.88,743.89,2474.0
2017-02-09 13:30:00,744.14,745.72,744.14,745.45,5870.0,744.14,745.72,744.14,745.45,5870.0
2017-02-09 13:40:00,745.52,746.0,744.34,744.38,3800.0,745.52,746.0,744.34,744.38,3800.0
2017-02-09 13:50:00,744.5,744.95,744.35,744.93,2800.0,744.5,744.95,744.35,744.93,2800.0
2017-02-09 14:00:00,745.26,745.95,744.93,745.47,9358.0,745.26,745.95,744.93,745.47,9358.0
2017-02-09 14:10:00,745.63,745.63,744.48,744.69,9328.0,745.63,745.63,744.48,744.69,9328.0
2017-02-09 14:20:00,744.83,745.52,744.59,745.2,5542.0,744.83,745.52,744.59,745.2,5542.0
2017-02-09 14:30:00,745.38,745.94,745.01,745.32,12257.0,745.38,745.94,745.01,745.32,12257.0
2017-02-09 14:40:00,745.28,746.12,745.26,746.12,16798.0,745.28,746.12,745.26,746.12,16798.0
2017-02-09 14:50:00,745.89,746.54,745.83,746.52,3300.0,745.89,746.54,745.83,746.52,3300.0
2017-02-09 15:00:00,746.72,747.95,746.67,747.95,5614.0,746.72,747.95,746.67,747.95,5614.0
2017-02-09 15:10:00,747.84,748.09,747.4,748.03,7229.0,747.84,748.09,747.4,748.03,7229.0
2017-02-09 15:20:00,748.01,748.16,747.62,747.73,5802.0,748.01,748.16,747.62,747.73,5802.0
2017-02-09 15:30:00,747.58,747.65,745.82,745.83,6900.0,747.58,747.65,745.82,745.83,6900.0
2017-02-09 15:40:00,745.91,746.26,745.43,745.71,9992.0,745.91,746.26,745.43,745.71,9992.0
2017-02-09 15:50:00,745.67,746.4,745.18,746.33,20012.0,745.67,746.4,745.18,746.33,20012.0
2017-02-10 09:30:00,751.61,751.61,745.62,745.62,4666.0,751.61,751.61,745.62,745.62,4666.0
2017-02-10 09:40:00,744.96,748.15,744.95,747.05,4839.0,744.96,748.15,744.95,747.05,4839.0
2017-02-10 09:50:00,746.81,746.81,745.11,746.05,3151.0,746.81,746.81,745.11,746.05,3151.0
2017-02-10 10:00:00,745.58,746.85,745.29,746.8,3547.0,745.58,746.85,745.29,746.8,3547.0
2017-02-10 10:10:00,746.47,747.05,745.6,746.65,4700.0,746.47,747.05,745.6,746.65,4700.0
2017-02-10 10:20:00,746.74,746.75,745.57,745.57,3800.0,746.74,746.75,745.57,745.57,3800.0
2017-02-10 10:30:00,745.56,746.03,744.04,744.6,5000.0,745.56,746.03,744.04,744.6,5000.0
2017-02-10 10:40:00,744.45,744.45,742.5,742.5,2159.0,744.45,744.45,742.5,742.5,2159.0
2017-02-10 10:50:00,742.19,742.19,741.22,741.58,1518.0,742.19,742.19,741.22,741.58,1518.0
2017-02-10 11:00:00,741.76,742.2,741.13,741.13,3604.0,741.76,742.2,741.13,741.13,3604.0
2017-02-10 11:10:00,741.07,741.07,740.12,740.12,2039.0,741.07,741.07,740.12,740.12,2039.0
2017-02-10 11:20:00,740.52,741.12,739.73,739.73,3400.0,740.52,741.12,739.73,739.73,3400.0
2017-02-10 11:30:00,739.61,740.52,739.19,740.52,2077.0,739.61,740.52,739.19,740.52,2077.0
2017-02-10 11:40:00,740.48,741.82,740.39,741.48,4450.0,740.48,741.82,740.39,741.48,4450.0
2017-02-10 11:50:00,741.43,741.52,740.83,741.17,4977.0,741.43,741.52,740.83,741.17,4977.0
2017-02-10 12:00:00,741.21,741.21,740.51,740.92,3527.0,741.21,741.21,740.51,740.92,3527.0
2017-02-10 12:10:00,740.71,740.71,740.08,740.08,900.0,740.71,740.71,740.08,740.08,900.0
2017-02-10 12:20:00,740.27,740.39,739.73,739.9,1000.0,740.27,740.39,739.73,739.9,1000.0
2017-02-10 12:30:00,740.11,741.0,740.05,740.99,3582.0,740.11,741.0,740.05,740.99,3582.0
2017-02-10 12:40:00,740.84,741.26,740.64,741.15,2713.0,740.84,741.26,740.64,741.15,2713.0
2017-02-10 12:50:00,741.12,741.78,741.01,741.01,2000.0,741.12,741.78,741.01,741.01,2000.0
2017-02-10 13:00:00,740.82,741.22,740.82,741.02,1220.0,740.82,741.22,740.82,741.02,1220.0
2017-02-10 13:10:00,741.0,741.18,740.57,740.57,3400.0,741.0,741.18,740.57,740.57,3400.0
2017-02-10 13:20:00,740.46,741.27,740.46,740.9,5456.0,740.46,741.27,740.46,740.9,5456.0
2017-02-10 13:30:00,740.84,741.11,740.84,741.08,817.0,740.84,741.11,740.84,741.08,817.0
2017-02-10 13:40:00,741.05,741.48,741.04,741.3,1400.0,741.05,741.48,741.04,741.3,1400.0
2017-02-10 13:50:00,740.94,740.94,739.84,739.9,3120.0,740.94,740.94,739.84,739.9,3120.0
2017-02-10 14:00:00,739.97,740.71,739.92,740.35,5263.0,739.97,740.71,739.92,740.35,5263.0
2017-02-10 14:10:00,740.65,740.65,740.08,740.2,6458.0,740.65,740.65,740.08,740.2,6458.0
2017-02-10 14:20:00,739.52,739.69,739.23,739.53,1200.0,739.52,739.69,739.23,739.53,1200.0
2017-02-10 14:30:00,739.5,740.02,739.5,739.69,1506.0,739.5,740.02,739.5,739.69,1506.0
2017-02-10 14:40:00,739.25,739.58,739.11,739.38,3737.0,739.25,739.58,739.11,739.38,3737.0
2017-02-10 14:50:00,739.23,739.23,738.2,738.41,5456.0,739.23,739.23,738.2,738.41,5456.0
2017-02-10 15:00:00,738.5,739.21,738.4,739.05,4900.0,738.5,739.21,738.4,739.05,4900.0
2017-02-10 15:10:00,738.83,739.29,738.6,739.29,3600.0,738.83,739.29,738.6,739.29,3600.0
2017-02-10 15:20:00,739.98,740.44,739.6,740.11,2200.0,739.98,740.44,739.6,740.11,2200.0
2017-02-10 15:30:00,740.08,740.14,739.5,739.75,4634.0,740.08,740.14,739.5,739.75,4634.0
2017-02-10 15:40:00,739.8,740.19,739.02,740.06,5000.0,739.8,740.19,739.02,740.06,5000.0
2017-02-10 15:50:00,740.31,741.34,739.92,741.06,21167.0,740.31,741.34,739.92,741.06,21167.0
2017-02-13 09:30:00,741.0,741.0,737.02,738.15,2839.0,741.0,741.0,737.02,738.15,2839.0
2017-02-13 09:40:00,738.7,738.7,735.14,735.14,2200.0,738.7,738.7,735.14,735.14,2200.0
2017-02-13 09:50:00,735.49,737.28,735.48,736.0,2400.0,735.49,737.28,735.48,736.0,2400.0
2017-02-13 10:00:00,737.2,737.63,736.25,736.49,4180.0,737.2,737.63,736.25,736.49,4180.0
2017-02-13 10:10:00,736.59,736.66,736.0,736.0,909.0,736.59,736.66,736.0,736.0,909.0
2017-02-13 10:20:00,735.75,736.05,734.39,734.78,3400.0,735.75,736.05,734.39,734.78,3400.0
2017-02-13 10:30:00,734.85,735.15,733.39,734.26,2520.0,734.85,735.15,733.39,734.26,2520.0
2017-02-13 10:40:00,734.96,734.96,733.36,733.38,5600.0,734.96,734.96,733.36,733.38,5600.0
2017-02-13 10:50:00,734.02,734.13,733.18,733.86,3750.0,734.02,734.13,733.18,733.86,3750.0
2017-02-13 11:00:00,734.14,734.49,734.14,734.39,1300.0,734.14,734.49,734.14,734.39,1300.0
2017-02-13 11:10:00,734.73,735.23,734.54,734.78,2100.0,734.73,735.23,734.54,734.78,2100.0
2017-02-13 11:20:00,735.11,736.98,735.11,736.96,2822.0,735.11,736.98,735.11,736.96,2822.0
2017-02-13 11:30:00,736.44,737.0,736.37,736.61,2100.0,736.44,737.0,736.37,736.61,2100.0
2017-02-13 11:40:00,736.98,736.98,735.94,735.94,1795.0,736.98,736.98,735.94,735.94,1795.0
2017-02-13 11:50:00,736.0,736.25,735.83,735.83,1395.0,736.0,736.25,735.83,735.83,1395.0
2017-02-13 12:00:00,736.0,736.15,735.7,735.7,800.0,736.0,736.15,735.7,735.7,800.0
2017-02-13 12:10:00,736.28,736.62,736.01,736.13,2569.0,736.28,736.62,736.01,736.13,2569.0
2017-02-13 12:20:00,736.47,736.47,735.46,735.87,1600.0,736.47,736.47,735.46,735.87,1600.0
2017-02-13 12:30:00,736.08,737.0,736.07,736.74,1350.0,736.08,737.0,736.07,736.74,1350.0
2017-02-13 12:40:00,736.58,737.41,736.23,736.23,2102.0,736.58,737.41,736.23,736.23,2102.0
2017-02-13 12:50:00,736.91,737.46,736.66,736.69,3474.0,736.91,737.46,736.66,736.69,3474.0
2017-02-13 13:00:00,737.06,737.06,736.39,736.66,1100.0,737.06,737.06,736.39,736.66,1100.0
2017-02-13 13:10:00,736.28,736.58,735.98,736.0,2384.0,736.28,736.58,735.98,736.0,2384.0
2017-02-13 13:20:00,736.25,736.8,735.79,736.13,1275.0,736.25,736.8,735.79,736.13,1275.0
2017-02-13 13:30:00,736.73,738.04,736.73,738.04,2504.0,736.73,738.04,736.73,738.04,2504.0
2017-02-13 13:40:00,737.38,738.04,737.38,737.65,1900.0,737.38,738.04,737.38,737.65,1900.0
2017-02-13 13:50:00,737.74,737.95,736.96,736.96,2520.0,737.74,737.95,736.96,736.96,2520.0
2017-02-13 14:00:00,737.37,737.6,737.07,737.53,1000.0,737.37,737.6,737.07,737.53,1000.0
2017-02-13 14:10:00,737.58,739.21,737.42,738.98,3377.0,737.58,739.21,737.42,738.98,3377.0
2017-02-13 14:20:00,738.97,739.89,738.49,738.55,3396.0,738.97,739.89,738.49,738.55,3396.0
2017-02-13 14:30:00,738.46,738.46,737.78,737.79,1200.0,738.46,738.46,737.78,737.79,1200.0
2017-02-13 14:40:00,738.24,738.25,737.68,737.76,2405.0,738.24,738.25,737.68,737.76,2405.0
2017-02-13 14:50:00,737.5,737.96,737.5,737.96,1112.0,737.5,737.96,737.5,737.96,1112.0
2017-02-13 15:00:00,737.96,738.28,737.44,737.48,2000.0,737.96,738.28,737.44,737.48,2000.0
2017-02-13 15:10:00,737.75,738.06,736.73,737.06,1300.0,737.75,738.06,736.73,737.06,1300.0
2017-02-13 15:20:00,736.86,736.86,735.93,736.46,2300.0,736.86,736.86,735.93,736.46,2300.0
2017-02-13 15:30:00,736.59,736.77,736.0,736.0,3577.0,736.59,736.77,736.0,736.0,3577.0
2017-02-13 15:40:00,736.41,736.59,735.75,736.32,5280.0,736.41,736.59,735.75,736.32,5280.0
2017-02-13 15:50:00,736.41,736.67,735.75,735.82,14143.0,736.41,736.67,735.75,735.82,14143.0
2017-02-14 09:30:00,735.0,738.73,735.0,737.71,3042.0,735.0,738.73,735.0,737.71,3042.0
2017-02-14 09:40:00,737.56,739.38,735.82,736.46,4100.0,737.56,739.38,735.82,736.46,4100.0
2017-02-14 09:50:00,737.2,738.88,737.2,738.23,2400.0,737.2,738.88,737.2,738.23,2400.0
2017-02-14 10:00:00,738.89,738.89,737.74,737.83,1106.0,738.89,738.89,737.74,737.83,1106.0
2017-02-14 10:10:00,738.22,738.61,736.78,736.83,6015.0,738.22,738.61,736.78,736.83,6015.0
2017-02-14 10:20:00,737.26,738.33,737.02,737.89,5200.0,737.26,738.33,737.02,737.89,5200.0
2017-02-14 10:30:00,737.98,738.76,737.89,738.35,1400.0,737.98,738.76,737.89,738.35,1400.0
2017-02-14 10:40:00,738.38,738.38,736.31,736.34,3395.0,738.38,738.38,736.31,736.34,3395.0
2017-02-14 10:50:00,736.58,736.77,736.38,736.38,900.0,736.58,736.77,736.38,736.38,900.0
2017-02-14 11:00:00,736.77,736.9,736.38,736.47,1200.0,736.77,736.9,736.38,736.47,1200.0
2017-02-14 11:10:00,736.75,737.11,736.43,736.83,2700.0,736.75,737.11,736.43,736.83,2700.0
2017-02-14 11:20:00,736.83,737.2,735.88,736.2,5640.0,736.83,737.2,735.88,736.2,5640.0
2017-02-14 11:30:00,736.19,736.62,735.9,736.59,2400.0,736.19,736.62,735.9,736.59,2400.0
2017-02-14 11:40:00,736.44,737.57,736.23,737.17,4422.0,736.44,737.57,736.23,737.17,4422.0
2017-02-14 11:50:00,737.17,737.56,736.74,737.13,2000.0,737.17,737.56,736.74,737.13,2000.0
2017-02-14 12:00:00,737.58,737.65,737.22,737.22,1500.0,737.58,737.65,737.22,737.22,1500.0
2017-02-14 12:10:00,736.7,736.82,736.69,736.82,600.0,736.7,736.82,736.69,736.82,600.0
2017-02-14 12:20:00,736.54,737.3,736.54,737.29,2550.0,736.54,737.3,736.54,737.29,2550.0
2017-02-14 12:30:00,736.86,737.05,736.62,736.83,1793.0,736.86,737.05,736.62,736.83,1793.0
2017-02-14 12:40:00,736.81,736.81,734.7,734.96,3208.0,736.81,736.81,734.7,734.96,3208.0
2017-02-14 12:50:00,735.94,735.94,735.05,735.32,2300.0,735.94,735.94,735.05,735.32,2300.0
2017-02-14 13:00:00,735.59,736.16,735.33,735.62,6506.0,735.59,736.16,735.33,735.62,6506.0
2017-02-14 13:10:00,735.35,735.35,734.11,734.24,2000.0,735.35,735.35,734.11,734.24,2000.0
2017-02-14 13:20:00,734.94,735.43,734.67,734.97,1600.0,734.94,735.43,734.67,734.97,1600.0
2017-02-14 13:30:00,734.75,735.27,734.75,735.21,3600.0,734.75,735.27,734.75,735.21,3600.0
2017-02-14 13:40:00,735.16,735.29,733.86,733.9,9197.0,735.16,735.29,733.86,733.9,9197.0
2017-02-14 13:50:00,733.94,733.94,732.89,732.92,1200.0,733.94,733.94,732.89,732.92,1200.0
2017-02-14 14:00:00,732.93,734.32,732.22,733.25,2755.0,732.93,734.32,732.22,733.25,2755.0
2017-02-14 14:10:00,733.88,734.71,733.59,734.33,1300.0,733.88,734.71,733.59,734.33,1300.0
2017-02-14 14:20:00,734.33,734.64,733.5,733.54,3483.0,734.33,734.64,733.5,733.54,3483.0
2017-02-14 14:30:00,733.53,733.58,732.15,732.15,6497.0,733.53,733.58,732.15,732.15,6497.0
2017-02-14 14:40:00,732.4,733.04,732.09,732.1,2900.0,732.4,733.04,732.09,732.1,2900.0
2017-02-14 14:50:00,732.51,733.02,732.2,732.47,5000.0,732.51,733.02,732.2,732.47,5000.0
2017-02-14 15:00:00,732.5,734.32,732.38,733.0,5735.0,732.5,734.32,732.38,733.0,5735.0
2017-02-14 15:10:00,733.11,734.04,733.05,733.62,6268.0,733.11,734.04,733.05,733.62,6268.0
2017-02-14 15:20:00,733.95,734.0,733.42,733.69,18310.0,733.95,734.0,733.42,733.69,18310.0
2017-02-14 15:30:00,733.86,734.76,733.74,734.33,12586.0,733.86,734.76,733.74,734.33,12586.0
2017-02-14 15:40:00,734.43,734.96,734.0,734.71,9867.0,734.43,734.96,734.0,734.71,9867.0
2017-02-14 15:50:00,734.73,735.82,734.28,735.72,26801.0,734.73,735.82,734.28,735.72,26801.0
2017-02-15 09:30:00,735.0,735.62,734.14,735.62,3487.0,735.0,735.62,734.14,735.62,3487.0
2017-02-15 09:40:00,735.68,736.56,734.68,736.45,3000.0,735.68,736.56,734.68,736.45,3000.0
2017-02-15 09:50:00,735.75,735.79,734.66,734.66,6366.0,735.75,735.79,734.66,734.66,6366.0
2017-02-15 10:00:00,735.88,736.93,735.88,736.8,3000.0,735.88,736.93,735.88,736.8,3000.0
2017-02-15 10:10:00,736.78,739.45,736.28,738.59,4800.0,736.78,739.45,736.28,738.59,4800.0
2017-02-15 10:20:00,738.97,738.97,738.42,738.42,2119.0,738.97,738.97,738.42,738.42,2119.0
2017-02-15 10:30:00,738.31,738.88,738.02,738.02,3199.0,738.31,738.88,738.02,738.02,3199.0
2017-02-15 10:40:00,738.39,739.03,738.16,738.67,3300.0,738.39,739.03,738.16,738.67,3300.0
2017-02-15 10:50:00,738.38,738.43,737.42,738.0,1500.0,738.38,738.43,737.42,738.0,1500.0
2017-02-15 11:00:00,738.0,739.47,737.7,738.87,8727.0,738.0,739.47,737.7,738.87,8727.0
2017-02-15 11:10:00,738.88,739.41,738.84,738.98,2100.0,738.88,739.41,738.84,738.98,2100.0
2017-02-15 11:20:00,739.3,740.66,739.3,740.32,2300.0,739.3,740.66,739.3,740.32,2300.0
2017-02-15 11:30:00,740.54,740.63,738.01,738.04,4722.0,740.54,740.63,738.01,738.04,4722.0
2017-02-15 11:40:00,738.66,739.58,738.21,739.43,11008.0,738.66,739.58,738.21,739.43,11008.0
2017-02-15 11:50:00,739.44,740.0,738.57,739.51,2848.0,739.44,740.0,738.57,739.51,2848.0
2017-02-15 12:00:00,739.47,739.47,738.02,738.02,1400.0,739.47,739.47,738.02,738.02,1400.0
2017-02-15 12:10:00,738.56,738.86,738.25,738.8,2200.0,738.56,738.86,738.25,738.8,2200.0
2017-02-15 12:20:00,738.92,738.92,738.36,738.91,2521.0,738.92,738.92,738.36,738.91,2521.0
2017-02-15 12:30:00,739.0,739.0,738.05,738.71,9828.0,739.0,739.0,738.05,738.71,9828.0
2017-02-15 12:40:00,738.23,738.68,737.98,738.17,2400.0,738.23,738.68,737.98,738.17,2400.0
2017-02-15 12:50:00,739.03,739.63,739.0,739.28,2600.0,739.03,739.63,739.0,739.28,2600.0
2017-02-15 13:00:00,739.03,739.06,738.47,738.83,900.0,739.03,739.06,738.47,738.83,900.0
2017-02-15 13:10:00,738.81,739.5,738.24,738.8,6588.0,738.81,739.5,738.24,738.8,6588.0
2017-02-15 13:20:00,738.48,738.57,738.11,738.57,500.0,738.48,738.57,738.11,738.57,500.0
2017-02-15 13:30:00,738.9,739.41,738.6,738.99,1500.0,738.9,739.41,738.6,738.99,1500.0
2017-02-15 13:40:00,739.12,739.71,739.1,739.41,6889.0,739.12,739.71,739.1,739.41,6889.0
2017-02-15 13:50:00,739.35,739.62,739.34,739.58,1100.0,739.35,739.62,739.34,739.58,1100.0
2017-02-15 14:00:00,739.6,740.48,739.6,740.21,2800.0,739.6,740.48,739.6,740.21,2800.0
2017-02-15 14:10:00,740.11,740.49,739.9,740.49,2800.0,740.11,740.49,739.9,740.49,2800.0
2017-02-15 14:20:00,740.46,740.46,739.89,740.05,1000.0,740.46,740.46,739.89,740.05,1000.0
2017-02-15 14:30:00,740.25,740.25,739.85,740.01,3725.0,740.25,740.25,739.85,740.01,3725.0
2017-02-15 14:40:00,740.1,740.29,739.83,739.89,1800.0,740.1,740.29,739.83,739.89,1800.0
2017-02-15 14:50:00,739.51,740.34,739.51,740.34,2100.0,739.51,740.34,739.51,740.34,2100.0
2017-02-15 15:00:00,740.11,740.79,740.11,740.36,2355.0,740.11,740.79,740.11,740.36,2355.0
2017-02-15 15:10:00,740.89,741.36,740.49,741.23,2900.0,740.89,741.36,740.49,741.23,2900.0
2017-02-15 15:20:00,741.34,741.35,740.35,740.47,3000.0,741.34,741.35,740.35,740.47,3000.0
2017-02-15 15:30:00,740.58,740.58,739.3,739.36,4475.0,740.58,740.58,739.3,739.36,4475.0
2017-02-15 15:40:00,739.26,739.46,738.75,739.23,5096.0,739.26,739.46,738.75,739.23,5096.0
2017-02-15 15:50:00,739.39,739.5,738.6,739.24,18752.0,739.39,739.5,738.6,739.24,18752.0
2017-02-16 09:30:00,743.19,744.89,743.0,743.16,5558.0,743.19,744.89,743.0,743.16,5558.0
2017-02-16 09:40:00,743.16,744.5,741.06,741.06,4439.0,743.16,744.5,741.06,741.06,4439.0
2017-02-16 09:50:00,739.54,739.88,738.0,738.0,4157.0,739.54,739.88,738.0,738.0,4157.0
2017-02-16 10:00:00,738.01,738.94,736.95,737.41,7864.0,738.01,738.94,736.95,737.41,7864.0
2017-02-16 10:10:00,737.53,737.73,734.75,735.09,4712.0,737.53,737.73,734.75,735.09,4712.0
2017-02-16 10:20:00,735.14,736.62,734.39,734.39,4225.0,735.14,736.62,734.39,734.39,4225.0
2017-02-16 10:30:00,734.97,735.21,734.01,734.01,7500.0,734.97,735.21,734.01,734.01,7500.0
2017-02-16 10:40:00,734.4,735.43,734.0,735.43,3000.0,734.4,735.43,734.0,735.43,3000.0
2017-02-16 10:50:00,734.81,736.82,734.81,736.82,4025.0,734.81,736.82,734.81,736.82,4025.0
2017-02-16 11:00:00,736.32,736.78,735.0,735.0,4376.0,736.32,736.78,735.0,735.0,4376.0
2017-02-16 11:10:00,735.14,735.15,733.8,734.79,3700.0,735.14,735.15,733.8,734.79,3700.0
2017-02-16 11:20:00,735.0,736.2,734.75,736.2,4042.0,735.0,736.2,734.75,736.2,4042.0
2017-02-16 11:30:00,735.71,737.62,735.71,737.5,7785.0,735.71,737.62,735.71,737.5,7785.0
2017-02-16 11:40:00,737.11,737.66,736.31,736.84,2300.0,737.11,737.66,736.31,736.84,2300.0
2017-02-16 11:50:00,737.21,737.49,736.36,736.97,6109.0,737.21,737.49,736.36,736.97,6109.0
2017-02-16 12:00:00,736.9,736.98,735.0,735.0,2100.0,736.9,736.98,735.0,735.0,2100.0
2017-02-16 12:10:00,735.0,735.06,734.67,734.96,3220.0,735.0,735.06,734.67,734.96,3220.0
2017-02-16 12:20:00,735.39,735.4,734.01,734.01,2540.0,735.39,735.4,734.01,734.01,2540.0
2017-02-16 12:30:00,734.96,734.97,734.43,734.89,1500.0,734.96,734.97,734.43,734.89,1500.0
2017-02-16 12:40:00,734.88,735.96,734.88,735.66,4500.0,734.88,735.96,734.88,735.66,4500.0
2017-02-16 12:50:00,735.57,736.22,734.6,735.46,11308.0,735.57,736.22,734.6,735.46,11308.0
2017-02-16 13:00:00,735.48,736.01,734.5,735.94,5714.0,735.48,736.01,734.5,735.94,5714.0
2017-02-16 13:10:00,735.72,737.22,735.72,737.0,7450.0,735.72,737.22,735.72,737.0,7450.0
2017-02-16 13:20:00,737.09,737.2,735.42,736.44,4805.0,737.09,737.2,735.42,736.44,4805.0
2017-02-16 13:30:00,735.78,736.45,735.63,735.77,2902.0,735.78,736.45,735.63,735.77,2902.0
2017-02-16 13:40:00,736.15,737.12,736.0,737.07,2500.0,736.15,737.12,736.0,737.07,2500.0
2017-02-16 13:50:00,736.71,736.74,735.89,735.89,1100.0,736.71,736.74,735.89,735.89,1100.0
2017-02-16 14:00:00,735.88,737.18,735.87,737.18,3858.0,735.88,737.18,735.87,737.18,3858.0
2017-02-16 14:10:00,737.12,737.18,736.34,736.89,2000.0,737.12,737.18,736.34,736.89,2000.0
2017-02-16 14:20:00,736.44,737.25,736.44,737.01,1500.0,736.44,737.25,736.44,737.01,1500.0
2017-02-16 14:30:00,737.07,737.23,736.12,736.12,2350.0,737.07,737.23,736.12,736.12,2350.0
2017-02-16 14:40:00,735.95,737.43,735.95,736.06,1927.0,735.95,737.43,735.95,736.06,1927.0
2017-02-16 14:50:00,736.01,736.78,736.01,736.23,4078.0,736.01,736.78,736.01,736.23,4078.0
2017-02-16 15:00:00,736.4,736.5,736.02,736.49,5452.0,736.4,736.5,736.02,736.49,5452.0
2017-02-16 15:10:00,736.49,737.11,736.27,736.79,4032.0,736.49,737.11,736.27,736.79,4032.0
2017-02-16 15:20:00,736.55,737.07,736.18,736.95,5102.0,736.55,737.07,736.18,736.95,5102.0
2017-02-16 15:30:00,736.86,737.63,736.75,736.92,12039.0,736.86,737.63,736.75,736.92,12039.0
2017-02-16 15:40:00,737.09,737.59,737.09,737.28,4807.0,737.09,737.59,737.09,737.28,4807.0
2017-02-16 15:50:00,736.99,737.8,736.83,737.64,11592.0,736.99,737.8,736.83,737.64,11592.0
2017-02-17 09:30:00,737.66,737.88,735.05,737.88,8059.0,737.66,737.88,735.05,737.88,8059.0
2017-02-17 09:40:00,736.97,737.4,734.13,737.25,3236.0,736.97,737.4,734.13,737.25,3236.0
2017-02-17 09:50:00,737.48,737.48,736.5,736.5,1200.0,737.48,737.48,736.5,736.5,1200.0
2017-02-17 10:00:00,736.54,737.27,736.54,737.16,2100.0,736.54,737.27,736.54,737.16,2100.0
2017-02-17 10:10:00,736.96,737.05,736.53,736.53,1189.0,736.96,737.05,736.53,736.53,1189.0
2017-02-17 10:20:00,737.03,737.25,736.5,736.87,900.0,737.03,737.25,736.5,736.87,900.0
2017-02-17 10:30:00,736.92,737.39,736.72,737.36,1700.0,736.92,737.39,736.72,737.36,1700.0
2017-02-17 10:40:00,736.9,737.03,736.57,737.03,1705.0,736.9,737.03,736.57,737.03,1705.0
2017-02-17 10:50:00,736.66,737.79,736.66,737.56,1600.0,736.66,737.79,736.66,737.56,1600.0
2017-02-17 11:00:00,737.34,738.22,737.32,737.62,4600.0,737.34,738.22,737.32,737.62,4600.0
2017-02-17 11:10:00,737.54,737.88,736.46,737.28,2700.0,737.54,737.88,736.46,737.28,2700.0
2017-02-17 11:20:00,737.39,737.86,736.7,737.86,2465.0,737.39,737.86,736.7,737.86,2465.0
2017-02-17 11:30:00,737.5,739.07,737.5,738.57,2000.0,737.5,739.07,737.5,738.57,2000.0
2017-02-17 11:40:00,738.8,739.95,738.8,739.85,4129.0,738.8,739.95,738.8,739.85,4129.0
2017-02-17 11:50:00,739.67,740.81,739.43,740.0,6677.0,739.67,740.81,739.43,740.0,6677.0
2017-02-17 12:00:00,739.98,740.57,739.4,740.45,6200.0,739.98,740.57,739.4,740.45,6200.0
2017-02-17 12:10:00,740.45,741.27,740.12,740.99,6000.0,740.45,741.27,740.12,740.99,6000.0
2017-02-17 12:20:00,741.13,741.22,740.39,740.91,4103.0,741.13,741.22,740.39,740.91,4103.0
2017-02-17 12:30:00,740.96,741.78,740.96,741.0,5480.0,740.96,741.78,740.96,741.0,5480.0
2017-02-17 12:40:00,741.22,741.22,740.14,740.44,2843.0,741.22,741.22,740.14,740.44,2843.0
2017-02-17 12:50:00,740.26,740.5,739.79,740.05,1310.0,740.26,740.5,739.79,740.05,1310.0
2017-02-17 13:00:00,739.66,739.66,737.85,737.85,5874.0,739.66,739.66,737.85,737.85,5874.0
2017-02-17 13:10:00,738.18,738.5,738.18,738.5,1336.0,738.18,738.5,738.18,738.5,1336.0
2017-02-17 13:20:00,738.57,739.19,738.57,739.19,1021.0,738.57,739.19,738.57,739.19,1021.0
2017-02-17 13:30:00,739.33,739.66,739.32,739.66,2000.0,739.33,739.66,739.32,739.66,2000.0
2017-02-17 13:40:00,739.8,739.8,738.69,738.98,2000.0,739.8,739.8,738.69,738.98,2000.0
2017-02-17 13:50:00,739.03,739.06,738.35,738.35,4900.0,739.03,739.06,738.35,738.35,4900.0
2017-02-17 14:00:00,738.93,739.01,738.44,738.84,900.0,738.93,739.01,738.44,738.84,900.0
2017-02-17 14:10:00,738.66,739.1,738.57,738.57,2900.0,738.66,739.1,738.57,738.57,2900.0
2017-02-17 14:20:00,738.95,739.29,738.82,739.06,1100.0,738.95,739.29,738.82,739.06,1100.0
2017-02-17 14:30:00,739.04,739.75,738.95,739.75,2174.0,739.04,739.75,738.95,739.75,2174.0
2017-02-17 14:40:00,739.7,739.92,739.52,739.85,3260.0,739.7,739.92,739.52,739.85,3260.0
2017-02-17 14:50:00,739.83,740.03,739.23,739.65,2570.0,739.83,740.03,739.23,739.65,2570.0
2017-02-17 15:00:00,739.64,740.42,739.32,740.42,1900.0,739.64,740.42,739.32,740.42,1900.0
2017-02-17 15:10:00,740.3,740.37,739.48,739.8,1857.0,740.3,740.37,739.48,739.8,1857.0
2017-02-17 15:20:00,739.88,740.02,739.31,739.31,7905.0,739.88,740.02,739.31,739.31,7905.0
2017-02-17 15:30:00,739.31,739.97,739.2,739.87,2800.0,739.31,739.97,739.2,739.87,2800.0
2017-02-17 15:40:00,739.82,740.29,739.43,739.44,8036.0,739.82,740.29,739.43,739.44,8036.0
2017-02-17 15:50:00,739.62,740.55,739.48,740.31,22807.0,739.62,740.55,739.48,740.31,22807.0
2017-02-21 09:30:00,745.0,749.0,742.43,748.74,11767.0,745.0,749.0,742.43,748.74,11767.0
2017-02-21 09:40:00,749.0,749.99,746.05,747.24,6415.0,749.0,749.99,746.05,747.24,6415.0
2017-02-21 09:50:00,746.47,747.11,744.79,745.07,4100.0,746.47,747.11,744.79,745.07,4100.0
2017-02-21 10:00:00,744.4,745.65,744.4,745.08,4937.0,744.4,745.65,744.4,745.08,4937.0
2017-02-21 10:10:00,744.62,745.59,744.55,744.96,2900.0,744.62,745.59,744.55,744.96,2900.0
2017-02-21 10:20:00,744.63,745.76,743.28,745.76,4981.0,744.63,745.76,743.28,745.76,4981.0
2017-02-21 10:30:00,745.32,745.34,742.42,742.75,2715.0,745.32,745.34,742.42,742.75,2715.0
2017-02-21 10:40:00,742.61,743.33,741.92,742.47,2971.0,742.61,743.33,741.92,742.47,2971.0
2017-02-21 10:50:00,742.68,744.68,742.38,744.03,8696.0,742.68,744.68,742.38,744.03,8696.0
2017-02-21 11:00:00,743.86,744.19,742.95,742.95,2955.0,743.86,744.19,742.95,742.95,2955.0
2017-02-21 11:10:00,742.96,743.56,742.38,743.05,6025.0,742.96,743.56,742.38,743.05,6025.0
2017-02-21 11:20:00,743.42,743.58,741.01,741.25,2004.0,743.42,743.58,741.01,741.25,2004.0
2017-02-21 11:30:00,741.05,741.43,738.0,738.0,8153.0,741.05,741.43,738.0,738.0,8153.0
2017-02-21 11:40:00,738.01,739.1,736.71,737.24,7406.0,738.01,739.1,736.71,737.24,7406.0
2017-02-21 11:50:00,737.28,739.62,737.24,739.34,4600.0,737.28,739.62,737.24,739.34,4600.0
2017-02-21 12:00:00,739.38,741.26,739.34,740.6,5771.0,739.38,741.26,739.34,740.6,5771.0
2017-02-21 12:10:00,740.34,740.34,738.93,738.93,4606.0,740.34,740.34,738.93,738.93,4606.0
2017-02-21 12:20:00,738.95,739.41,737.69,737.69,7715.0,738.95,739.41,737.69,737.69,7715.0
2017-02-21 12:30:00,737.7,738.82,737.7,738.0,1581.0,737.7,738.82,737.7,738.0,1581.0
2017-02-21 12:40:00,738.37,739.41,737.95,739.41,2175.0,738.37,739.41,737.95,739.41,2175.0
2017-02-21 12:50:00,739.52,739.52,738.5,738.63,2100.0,739.52,739.52,738.5,738.63,2100.0
2017-02-21 13:00:00,738.7,738.9,738.04,738.05,1457.0,738.7,738.9,738.04,738.05,1457.0
2017-02-21 13:10:00,738.0,740.0,737.94,740.0,2200.0,738.0,740.0,737.94,740.0,2200.0
2017-02-21 13:20:00,740.91,741.09,739.9,740.9,4727.0,740.91,741.09,739.9,740.9,4727.0
2017-02-21 13:30:00,740.52,741.18,739.6,739.6,3400.0,740.52,741.18,739.6,739.6,3400.0
2017-02-21 13:40:00,739.38,741.1,739.28,741.1,3299.0,739.38,741.1,739.28,741.1,3299.0
2017-02-21 13:50:00,741.01,741.88,740.5,741.88,2800.0,741.01,741.88,740.5,741.88,2800.0
2017-02-21 14:00:00,741.15,741.68,740.7,741.68,2645.0,741.15,741.68,740.7,741.68,2645.0
2017-02-21 14:10:00,741.62,743.02,741.39,742.64,8920.0,741.62,743.02,741.39,742.64,8920.0
2017-02-21 14:20:00,742.97,743.18,741.2,742.32,5707.0,742.97,743.18,741.2,742.32,5707.0
2017-02-21 14:30:00,742.07,742.07,741.29,741.39,3950.0,742.07,742.07,741.29,741.39,3950.0
2017-02-21 14:40:00,741.42,742.99,741.18,741.18,6600.0,741.42,742.99,741.18,741.18,6600.0
2017-02-21 14:50:00,741.16,742.18,741.11,741.87,6200.0,741.16,742.18,741.11,741.87,6200.0
2017-02-21 15:00:00,741.57,742.15,741.52,741.95,2963.0,741.57,742.15,741.52,741.95,2963.0
2017-02-21 15:10:00,741.72,742.01,741.34,741.51,3600.0,741.72,742.01,741.34,741.51,3600.0
2017-02-21 15:20:00,741.65,741.65,741.0,741.08,6644.0,741.65,741.65,741.0,741.08,6644.0
2017-02-21 15:30:00,741.01,741.33,740.68,740.78,7717.0,741.01,741.33,740.68,740.78,7717.0
2017-02-21 15:40:00,740.97,741.06,740.18,740.18,6703.0,740.97,741.06,740.18,740.18,6703.0
2017-02-21 15:50:00,740.18,740.57,739.79,740.25,14247.0,740.18,740.57,739.79,740.25,14247.0
2017-02-22 09:30:00,743.44,744.91,740.16,741.33,2367.0,743.44,744.91,740.16,741.33,2367.0
2017-02-22 09:40:00,739.45,740.51,735.86,735.86,3205.0,739.45,740.51,735.86,735.86,3205.0
2017-02-22 09:50:00,735.78,737.19,734.25,734.25,11257.0,735.78,737.19,734.25,734.25,11257.0
2017-02-22 10:00:00,734.67,736.3,733.93,734.47,9942.0,734.67,736.3,733.93,734.47,9942.0
2017-02-22 10:10:00,734.78,735.13,731.61,731.62,8943.0,734.78,735.13,731.61,731.62,8943.0
2017-02-22 10:20:00,732.33,734.12,731.22,733.73,12529.0,732.33,734.12,731.22,733.73,12529.0
2017-02-22 10:30:00,733.57,734.73,732.81,733.0,6898.0,733.57,734.73,732.81,733.0,6898.0
2017-02-22 10:40:00,732.85,733.22,731.01,731.48,1588.0,732.85,733.22,731.01,731.48,1588.0
2017-02-22 10:50:00,732.06,733.68,731.05,732.74,5450.0,732.06,733.68,731.05,732.74,5450.0
2017-02-22 11:00:00,732.79,735.89,732.79,735.82,4761.0,732.79,735.89,732.79,735.82,4761.0
2017-02-22 11:10:00,735.52,737.95,735.31,737.86,4900.0,735.52,737.95,735.31,737.86,4900.0
2017-02-22 11:20:00,737.79,737.79,736.77,737.58,3503.0,737.79,737.79,736.77,737.58,3503.0
2017-02-22 11:30:00,737.45,737.45,735.91,736.65,5052.0,737.45,737.45,735.91,736.65,5052.0
2017-02-22 11:40:00,736.68,738.85,736.47,738.85,4328.0,736.68,738.85,736.47,738.85,4328.0
2017-02-22 11:50:00,739.16,739.43,737.55,737.55,7074.0,739.16,739.43,737.55,737.55,7074.0
2017-02-22 12:00:00,737.21,739.89,737.21,739.37,4800.0,737.21,739.89,737.21,739.37,4800.0
2017-02-22 12:10:00,738.91,739.67,738.7,739.1,2400.0,738.91,739.67,738.7,739.1,2400.0
2017-02-22 12:20:00,739.16,739.47,738.34,738.84,5102.0,739.16,739.47,738.34,738.84,5102.0
2017-02-22 12:30:00,738.31,738.87,738.15,738.47,3816.0,738.31,738.87,738.15,738.47,3816.0
2017-02-22 12:40:00,738.42,739.02,738.13,739.02,7496.0,738.42,739.02,738.13,739.02,7496.0
2017-02-22 12:50:00,738.66,738.67,737.34,738.11,3958.0,738.66,738.67,737.34,738.11,3958.0
2017-02-22 13:00:00,737.66,737.66,736.69,736.69,1700.0,737.66,737.66,736.69,736.69,1700.0
2017-02-22 13:10:00,736.51,737.06,736.0,736.0,3200.0,736.51,737.06,736.0,736.0,3200.0
2017-02-22 13:20:00,736.31,736.31,735.51,735.65,1300.0,736.31,736.31,735.51,735.65,1300.0
2017-02-22 13:30:00,735.47,736.71,735.39,736.39,2139.0,735.47,736.71,735.39,736.39,2139.0
2017-02-22 13:40:00,736.96,736.96,736.08,736.08,1700.0,736.96,736.96,736.08,736.08,1700.0
2017-02-22 13:50:00,735.95,736.48,735.95,736.11,5900.0,735.95,736.48,735.95,736.11,5900.0
2017-02-22 14:00:00,736.4,736.45,735.2,735.37,5322.0,736.4,736.45,735.2,735.37,5322.0
2017-02-22 14:10:00,735.55,735.96,735.08,735.4,2000.0,735.55,735.96,735.08,735.4,2000.0
2017-02-22 14:20:00,735.68,735.75,734.95,735.33,2034.0,735.68,735.75,734.95,735.33,2034.0
2017-02-22 14:30:00,735.54,735.71,735.14,735.14,4117.0,735.54,735.71,735.14,735.14,4117.0
2017-02-22 14:40:00,735.14,735.14,734.12,734.12,1600.0,735.14,735.14,734.12,734.12,1600.0
2017-02-22 14:50:00,734.13,735.33,734.13,735.33,6396.0,734.13,735.33,734.13,735.33,6396.0
2017-02-22 15:00:00,735.13,735.5,734.86,735.04,4526.0,735.13,735.5,734.86,735.04,4526.0
2017-02-22 15:10:00,735.04,735.42,734.51,735.08,4930.0,735.04,735.42,734.51,735.08,4930.0
2017-02-22 15:20:00,734.81,735.18,734.57,735.05,8998.0,734.81,735.18,734.57,735.05,8998.0
2017-02-22 15:30:00,734.86,735.19,734.86,734.94,7694.0,734.86,735.19,734.86,734.94,7694.0
2017-02-22 15:40:00,735.1,735.64,734.81,735.3,14237.0,735.1,735.64,734.81,735.3,14237.0
2017-02-22 15:50:00,735.28,735.55,734.73,735.08,16488.0,735.28,735.55,734.73,735.08,16488.0
2017-02-23 09:30:00,734.07,734.96,733.04,733.67,2210.0,734.07,734.96,733.04,733.67,2210.0
2017-02-23 09:40:00,733.5,733.62,731.8,731.83,10095.0,733.5,733.62,731.8,731.83,10095.0
2017-02-23 09:50:00,731.8,732.21,729.39,730.55,6430.0,731.8,732.21,729.39,730.55,6430.0
2017-02-23 10:00:00,729.53,732.68,729.53,732.13,13880.0,729.53,732.68,729.53,732.13,13880.0
2017-02-23 10:10:00,732.49,733.96,732.49,733.05,6501.0,732.49,733.96,732.49,733.05,6501.0
2017-02-23 10:20:00,733.63,733.7,732.83,733.16,11200.0,733.63,733.7,732.83,733.16,11200.0
2017-02-23 10:30:00,733.29,733.4,731.58,731.58,8167.0,733.29,733.4,731.58,731.58,8167.0
2017-02-23 10:40:00,732.16,732.54,731.72,731.99,3450.0,732.16,732.54,731.72,731.99,3450.0
2017-02-23 10:50:00,732.05,732.05,730.4,730.4,1600.0,732.05,732.05,730.4,730.4,1600.0
2017-02-23 11:00:00,730.75,730.75,729.01,729.24,14711.0,730.75,730.75,729.01,729.24,14711.0
2017-02-23 11:10:00,728.98,729.33,728.01,728.01,7291.0,728.98,729.33,728.01,728.01,7291.0
2017-02-23 11:20:00,727.66,729.35,727.36,729.06,11687.0,727.66,729.35,727.36,729.06,11687.0
2017-02-23 11:30:00,728.58,728.63,726.48,727.25,8640.0,728.58,728.63,726.48,727.25,8640.0
2017-02-23 11:40:00,727.78,729.58,727.56,728.98,9885.0,727.78,729.58,727.56,728.98,9885.0
2017-02-23 11:50:00,728.77,729.11,728.75,728.75,1700.0,728.77,729.11,728.75,728.75,1700.0
2017-02-23 12:00:00,729.4,730.06,729.14,730.06,900.0,729.4,730.06,729.14,730.06,900.0
2017-02-23 12:10:00,730.27,730.77,730.01,730.77,1950.0,730.27,730.77,730.01,730.77,1950.0
2017-02-23 12:20:00,731.0,731.47,730.66,731.0,1416.0,731.0,731.47,730.66,731.0,1416.0
2017-02-23 12:30:00,730.93,731.14,730.63,730.63,1700.0,730.93,731.14,730.63,730.63,1700.0
2017-02-23 12:40:00,731.64,731.73,730.84,731.46,600.0,731.64,731.73,730.84,731.46,600.0
2017-02-23 12:50:00,731.27,731.5,730.12,730.12,4803.0,731.27,731.5,730.12,730.12,4803.0
2017-02-23 13:00:00,730.72,730.95,729.83,730.25,3672.0,730.72,730.95,729.83,730.25,3672.0
2017-02-23 13:10:00,730.35,731.42,730.35,731.1,1300.0,730.35,731.42,730.35,731.1,1300.0
2017-02-23 13:20:00,730.86,731.11,730.31,730.33,1100.0,730.86,731.11,730.31,730.33,1100.0
2017-02-23 13:30:00,729.95,730.18,729.26,729.54,11600.0,729.95,730.18,729.26,729.54,11600.0
2017-02-23 13:40:00,729.9,729.9,728.9,728.9,3742.0,729.9,729.9,728.9,728.9,3742.0
2017-02-23 13:50:00,729.2,729.21,727.83,728.31,4536.0,729.2,729.21,727.83,728.31,4536.0
2017-02-23 14:00:00,728.64,728.64,728.09,728.35,1609.0,728.64,728.64,728.09,728.35,1609.0
2017-02-23 14:10:00,728.33,728.59,728.07,728.3,8320.0,728.33,728.59,728.07,728.3,8320.0
2017-02-23 14:20:00,728.29,729.48,728.26,728.45,4228.0,728.29,729.48,728.26,728.45,4228.0
2017-02-23 14:30:00,728.55,730.21,728.37,730.21,4418.0,728.55,730.21,728.37,730.21,4418.0
2017-02-23 14:40:00,729.84,730.1,729.44,730.07,2456.0,729.84,730.1,729.44,730.07,2456.0
2017-02-23 14:50:00,729.82,730.13,729.76,729.97,3100.0,729.82,730.13,729.76,729.97,3100.0
2017-02-23 15:00:00,729.98,730.18,729.19,729.53,4644.0,729.98,730.18,729.19,729.53,4644.0
2017-02-23 15:10:00,729.36,730.11,729.13,729.52,5716.0,729.36,730.11,729.13,729.52,5716.0
2017-02-23 15:20:00,729.15,729.59,728.36,728.83,6001.0,729.15,729.59,728.36,728.83,6001.0
2017-02-23 15:30:00,728.83,728.83,726.12,728.0,8573.0,728.83,728.83,726.12,728.0,8573.0
2017-02-23 15:40:00,727.94,728.39,727.02,727.87,12209.0,727.94,728.39,727.02,727.87,12209.0
2017-02-23 15:50:00,727.69,727.9,726.25,727.07,18413.0,727.69,727.9,726.25,727.07,18413.0
2017-02-24 09:30:00,727.0,729.81,725.72,726.22,4113.0,727.0,729.81,725.72,726.22,4113.0
2017-02-24 09:40:00,727.0,727.75,726.6,727.04,1000.0,727.0,727.75,726.6,727.04,1000.0
2017-02-24 09:50:00,727.01,727.66,726.28,726.28,4100.0,727.01,727.66,726.28,726.28,4100.0
2017-02-24 10:00:00,726.93,729.11,726.62,727.7,5214.0,726.93,729.11,726.62,727.7,5214.0
2017-02-24 10:10:00,726.24,726.24,724.63,724.63,3364.0,726.24,726.24,724.63,724.63,3364.0
2017-02-24 10:20:00,724.73,724.73,723.53,723.79,1330.0,724.73,724.73,723.53,723.79,1330.0
2017-02-24 10:30:00,724.14,726.68,723.33,726.53,6777.0,724.14,726.68,723.33,726.53,6777.0
2017-02-24 10:40:00,727.05,727.5,725.8,726.43,2500.0,727.05,727.5,725.8,726.43,2500.0
2017-02-24 10:50:00,726.31,727.72,726.27,726.35,2497.0,726.31,727.72,726.27,726.35,2497.0
2017-02-24 11:00:00,725.93,726.41,725.73,726.05,1100.0,725.93,726.41,725.73,726.05,1100.0
2017-02-24 11:10:00,726.0,726.48,725.84,725.84,800.0,726.0,726.48,725.84,725.84,800.0
2017-02-24 11:20:00,726.1,726.1,725.41,725.41,1100.0,726.1,726.1,725.41,725.41,1100.0
2017-02-24 11:30:00,725.46,725.86,724.36,724.63,1614.0,725.46,725.86,724.36,724.63,1614.0
2017-02-24 11:40:00,724.63,725.38,724.2,725.33,4827.0,724.63,725.38,724.2,725.33,4827.0
2017-02-24 11:50:00,725.35,727.21,725.21,726.62,4500.0,725.35,727.21,725.21,726.62,4500.0
2017-02-24 12:00:00,726.97,734.38,726.97,733.92,10353.0,726.97,734.38,726.97,733.92,10353.0
2017-02-24 12:10:00,733.86,734.71,733.09,733.39,6471.0,733.86,734.71,733.09,733.39,6471.0
2017-02-24 12:20:00,732.6,733.3,731.28,732.6,5540.0,732.6,733.3,731.28,732.6,5540.0
2017-02-24 12:30:00,732.36,733.6,732.0,732.34,3944.0,732.36,733.6,732.0,732.34,3944.0
2017-02-24 12:40:00,732.57,733.29,732.16,732.99,5552.0,732.57,733.29,732.16,732.99,5552.0
2017-02-24 12:50:00,732.88,732.88,731.96,732.21,2504.0,732.88,732.88,731.96,732.21,2504.0
2017-02-24 13:00:00,732.23,732.39,729.99,729.99,3408.0,732.23,732.39,729.99,729.99,3408.0
2017-02-24 13:10:00,730.13,730.7,729.74,730.7,3236.0,730.13,730.7,729.74,730.7,3236.0
2017-02-24 13:20:00,729.94,730.12,729.51,729.51,1200.0,729.94,730.12,729.51,729.51,1200.0
2017-02-24 13:30:00,729.6,730.24,729.18,730.23,2323.0,729.6,730.24,729.18,730.23,2323.0
2017-02-24 13:40:00,729.71,731.83,729.71,731.6,6009.0,729.71,731.83,729.71,731.6,6009.0
2017-02-24 13:50:00,731.34,731.6,731.22,731.22,1201.0,731.34,731.6,731.22,731.22,1201.0
2017-02-24 14:00:00,731.24,732.08,731.24,731.46,3221.0,731.24,732.08,731.24,731.46,3221.0
2017-02-24 14:10:00,731.26,732.0,730.14,730.26,2800.0,731.26,732.0,730.14,730.26,2800.0
2017-02-24 14:20:00,730.18,730.34,730.18,730.26,1200.0,730.18,730.34,730.18,730.26,1200.0
2017-02-24 14:30:00,730.8,730.95,730.28,730.85,5840.0,730.8,730.95,730.28,730.85,5840.0
2017-02-24 14:40:00,730.97,731.69,730.81,731.42,2925.0,730.97,731.69,730.81,731.42,2925.0
2017-02-24 14:50:00,731.42,731.66,730.39,730.39,3600.0,731.42,731.66,730.39,730.39,3600.0
2017-02-24 15:00:00,730.58,731.04,729.26,729.72,3231.0,730.58,731.04,729.26,729.72,3231.0
2017-02-24 15:10:00,728.47,729.12,728.41,728.61,3923.0,728.47,729.12,728.41,728.61,3923.0
2017-02-24 15:20:00,728.87,731.11,728.61,730.85,6899.0,728.87,731.11,728.61,730.85,6899.0
2017-02-24 15:30:00,730.86,731.86,730.6,731.51,5310.0,730.86,731.86,730.6,731.51,5310.0
2017-02-24 15:40:00,731.48,732.32,730.84,731.87,8430.0,731.48,732.32,730.84,731.87,8430.0
2017-02-24 15:50:00,732.31,732.89,731.26,732.29,19944.0,732.31,732.89,731.26,732.29,19944.0
2017-02-27 09:30:00,733.76,735.96,730.87,733.8,7002.0,733.76,735.96,730.87,733.8,7002.0
2017-02-27 09:40:00,733.29,734.11,732.47,733.39,6183.0,733.29,734.11,732.47,733.39,6183.0
2017-02-27 09:50:00,733.47,734.59,732.57,734.23,14282.0,733.47,734.59,732.57,734.23,14282.0
2017-02-27 10:00:00,733.89,734.14,732.32,733.65,3700.0,733.89,734.14,732.32,733.65,3700.0
2017-02-27 10:10:00,733.41,733.41,731.14,731.71,4000.0,733.41,733.41,731.14,731.71,4000.0
2017-02-27 10:20:00,731.75,733.81,731.37,733.81,2100.0,731.75,733.81,731.37,733.81,2100.0
2017-02-27 10:30:00,733.2,734.26,732.62,734.25,7000.0,733.2,734.26,732.62,734.25,7000.0
2017-02-27 10:40:00,734.26,734.32,732.85,734.28,3736.0,734.26,734.32,732.85,734.28,3736.0
2017-02-27 10:50:00,733.82,734.66,733.59,734.43,2959.0,733.82,734.66,733.59,734.43,2959.0
2017-02-27 11:00:00,732.6,734.32,732.42,732.42,2500.0,732.6,734.32,732.42,732.42,2500.0
2017-02-27 11:10:00,732.29,733.64,732.29,733.64,3600.0,732.29,733.64,732.29,733.64,3600.0
2017-02-27 11:20:00,733.36,733.36,732.0,732.0,3096.0,733.36,733.36,732.0,732.0,3096.0
2017-02-27 11:30:00,732.26,732.59,732.08,732.34,3842.0,732.26,732.59,732.08,732.34,3842.0
2017-02-27 11:40:00,732.31,732.63,731.8,731.92,8258.0,732.31,732.63,731.8,731.92,8258.0
2017-02-27 11:50:00,732.17,732.49,731.66,731.66,3660.0,732.17,732.49,731.66,731.66,3660.0
2017-02-27 12:00:00,731.57,732.55,731.21,732.27,17644.0,731.57,732.55,731.21,732.27,17644.0
2017-02-27 12:10:00,732.27,733.21,732.1,733.21,4401.0,732.27,733.21,732.1,733.21,4401.0
2017-02-27 12:20:00,732.67,732.91,732.23,732.23,1500.0,732.67,732.91,732.23,732.23,1500.0
2017-02-27 12:30:00,732.34,732.93,732.08,732.36,4650.0,732.34,732.93,732.08,732.36,4650.0
2017-02-27 12:40:00,732.65,733.37,732.65,732.96,1200.0,732.65,733.37,732.65,732.96,1200.0
2017-02-27 12:50:00,732.96,733.19,732.62,732.91,3400.0,732.96,733.19,732.62,732.91,3400.0
2017-02-27 13:00:00,732.69,734.98,732.01,734.83,13100.0,732.69,734.98,732.01,734.83,13100.0
2017-02-27 13:10:00,734.92,734.92,733.86,734.4,2623.0,734.92,734.92,733.86,734.4,2623.0
2017-02-27 13:20:00,734.4,734.87,734.21,734.86,1900.0,734.4,734.87,734.21,734.86,1900.0
2017-02-27 13:30:00,735.29,735.55,733.94,734.24,5748.0,735.29,735.55,733.94,734.24,5748.0
2017-02-27 13:40:00,734.65,734.68,733.55,733.8,5939.0,734.65,734.68,733.55,733.8,5939.0
2017-02-27 13:50:00,733.81,734.54,733.35,734.5,3000.0,733.81,734.54,733.35,734.5,3000.0
2017-02-27 14:00:00,734.48,734.72,733.51,734.03,2100.0,734.48,734.72,733.51,734.03,2100.0
2017-02-27 14:10:00,734.1,734.27,733.72,733.85,3300.0,734.1,734.27,733.72,733.85,3300.0
2017-02-27 14:20:00,733.84,735.51,733.84,734.76,4867.0,733.84,735.51,733.84,734.76,4867.0
2017-02-27 14:30:00,734.56,735.32,734.19,734.5,7439.0,734.56,735.32,734.19,734.5,7439.0
2017-02-27 14:40:00,734.66,735.23,734.26,734.77,8491.0,734.66,735.23,734.26,734.77,8491.0
2017-02-27 14:50:00,734.43,735.15,734.29,735.15,5050.0,734.43,735.15,734.29,735.15,5050.0
2017-02-27 15:00:00,734.86,737.92,734.86,737.63,10416.0,734.86,737.92,734.86,737.63,10416.0
2017-02-27 15:10:00,737.57,739.1,737.56,738.82,19487.0,737.57,739.1,737.56,738.82,19487.0
2017-02-27 15:20:00,738.99,740.73,738.98,740.48,26123.0,738.99,740.73,738.98,740.48,26123.0
2017-02-27 15:30:00,740.13,740.54,737.2,737.61,33321.0,740.13,740.54,737.2,737.61,33321.0
2017-02-27 15:40:00,737.34,739.63,737.34,739.35,18588.0,737.34,739.63,737.34,739.35,18588.0
2017-02-27 15:50:00,739.09,740.12,738.54,739.76,40748.0,739.09,740.12,738.54,739.76,40748.0
2017-02-28 09:30:00,732.64,752.99,732.29,750.63,57230.0,732.64,752.99,732.29,750.63,57230.0
2017-02-28 09:40:00,750.03,751.22,746.2,747.01,31268.0,750.03,751.22,746.2,747.01,31268.0
2017-02-28 09:50:00,746.95,746.95,737.74,743.35,25298.0,746.95,746.95,737.74,743.35,25298.0
2017-02-28 10:00:00,743.58,744.55,734.26,740.87,17900.0,743.58,744.55,734.26,740.87,17900.0
2017-02-28 10:10:00,740.16,743.61,739.43,743.14,12596.0,740.16,743.61,739.43,743.14,12596.0
2017-02-28 10:20:00,742.12,747.21,742.0,745.03,22580.0,742.12,747.21,742.0,745.03,22580.0
2017-02-28 10:30:00,745.6,752.0,745.4,749.9,16700.0,745.6,752.0,745.4,749.9,16700.0
2017-02-28 10:40:00,749.12,749.69,745.75,748.55,6161.0,749.12,749.69,745.75,748.55,6161.0
2017-02-28 10:50:00,748.49,751.5,746.8,751.07,16102.0,748.49,751.5,746.8,751.07,16102.0
2017-02-28 11:00:00,750.5,752.0,748.72,749.03,20430.0,750.5,752.0,748.72,749.03,20430.0
2017-02-28 11:10:00,748.82,749.06,744.53,744.53,3707.0,748.82,749.06,744.53,744.53,3707.0
2017-02-28 11:20:00,743.44,747.87,743.44,746.01,4528.0,743.44,747.87,743.44,746.01,4528.0
2017-02-28 11:30:00,746.05,746.06,743.11,743.98,4406.0,746.05,746.06,743.11,743.98,4406.0
2017-02-28 11:40:00,743.99,744.42,742.98,743.78,3363.0,743.99,744.42,742.98,743.78,3363.0
2017-02-28 11:50:00,744.84,745.02,743.74,744.26,1900.0,744.84,745.02,743.74,744.26,1900.0
2017-02-28 12:00:00,744.18,744.18,742.78,743.73,5500.0,744.18,744.18,742.78,743.73,5500.0
2017-02-28 12:10:00,743.0,743.5,740.8,741.98,8262.0,743.0,743.5,740.8,741.98,8262.0
2017-02-28 12:20:00,741.89,741.94,740.06,741.0,6900.0,741.89,741.94,740.06,741.0,6900.0
2017-02-28 12:30:00,741.13,741.9,740.74,741.61,6197.0,741.13,741.9,740.74,741.61,6197.0
2017-02-28 12:40:00,741.99,744.15,741.63,744.0,2700.0,741.99,744.15,741.63,744.0,2700.0
2017-02-28 12:50:00,743.46,744.3,742.79,743.3,8251.0,743.46,744.3,742.79,743.3,8251.0
2017-02-28 13:00:00,743.48,744.02,742.92,742.92,6700.0,743.48,744.02,742.92,742.92,6700.0
2017-02-28 13:10:00,743.32,744.1,743.32,743.61,5129.0,743.32,744.1,743.32,743.61,5129.0
2017-02-28 13:20:00,743.6,743.84,742.58,742.58,3717.0,743.6,743.84,742.58,742.58,3717.0
2017-02-28 13:30:00,742.63,742.63,740.1,740.24,2693.0,742.63,742.63,740.1,740.24,2693.0
2017-02-28 13:40:00,740.1,742.66,740.03,742.11,7348.0,740.1,742.66,740.03,742.11,7348.0
2017-02-28 13:50:00,741.27,742.14,740.55,742.04,6333.0,741.27,742.14,740.55,742.04,6333.0
2017-02-28 14:00:00,741.81,741.81,740.6,740.62,4500.0,741.81,741.81,740.6,740.62,4500.0
2017-02-28 14:10:00,740.53,741.01,740.01,740.41,5035.0,740.53,741.01,740.01,740.41,5035.0
2017-02-28 14:20:00,739.69,740.31,738.95,739.49,3700.0,739.69,740.31,738.95,739.49,3700.0
2017-02-28 14:30:00,739.62,739.62,738.02,739.18,3800.0,739.62,739.62,738.02,739.18,3800.0
2017-02-28 14:40:00,739.27,739.47,738.05,738.96,3050.0,739.27,739.47,738.05,738.96,3050.0
2017-02-28 14:50:00,738.66,739.67,738.13,738.59,3800.0,738.66,739.67,738.13,738.59,3800.0
2017-02-28 15:00:00,738.46,738.52,736.53,736.75,5675.0,738.46,738.52,736.53,736.75,5675.0
2017-02-28 15:10:00,737.35,738.96,737.34,738.38,6903.0,737.35,738.96,737.34,738.38,6903.0
2017-02-28 15:20:00,738.26,738.26,734.0,734.99,12429.0,738.26,738.26,734.0,734.99,12429.0
2017-02-28 15:30:00,735.22,737.09,734.49,735.92,11936.0,735.22,737.09,734.49,735.92,11936.0
2017-02-28 15:40:00,735.57,736.13,734.9,736.03,5920.0,735.57,736.13,734.9,736.03,5920.0
2017-02-28 15:50:00,735.67,738.24,735.14,736.87,24527.0,735.67,738.24,735.14,736.87,24527.0
2017-03-01 09:30:00,740.01,742.07,738.2,740.29,27227.0,740.01,742.07,738.2,740.29,27227.0
2017-03-01 09:40:00,741.5,745.1,739.39,745.1,13838.0,741.5,745.1,739.39,745.1,13838.0
2017-03-01 09:50:00,745.94,748.4,742.63,744.37,18454.0,745.94,748.4,742.63,744.37,18454.0
2017-03-01 10:00:00,744.17,744.59,739.55,742.2,9916.0,744.17,744.59,739.55,742.2,9916.0
2017-03-01 10:10:00,742.28,748.91,742.12,748.34,16738.0,742.28,748.91,742.12,748.34,16738.0
2017-03-01 10:20:00,747.65,747.65,743.02,744.73,5955.0,747.65,747.65,743.02,744.73,5955.0
2017-03-01 10:30:00,744.3,744.3,740.75,741.51,11359.0,744.3,744.3,740.75,741.51,11359.0
2017-03-01 10:40:00,741.56,745.8,741.54,743.26,10577.0,741.56,745.8,741.54,743.26,10577.0
2017-03-01 10:50:00,742.73,743.09,740.29,741.64,7700.0,742.73,743.09,740.29,741.64,7700.0
2017-03-01 11:00:00,741.59,742.82,740.51,741.33,16910.0,741.59,742.82,740.51,741.33,16910.0
2017-03-01 11:10:00,741.0,741.49,739.51,740.61,4939.0,741.0,741.49,739.51,740.61,4939.0
2017-03-01 11:20:00,740.13,740.22,736.71,739.02,8900.0,740.13,740.22,736.71,739.02,8900.0
2017-03-01 11:30:00,738.7,739.97,738.19,738.19,19422.0,738.7,739.97,738.19,738.19,19422.0
2017-03-01 11:40:00,738.52,739.99,737.41,739.82,21288.0,738.52,739.99,737.41,739.82,21288.0
2017-03-01 11:50:00,739.8,740.06,736.17,736.68,16865.0,739.8,740.06,736.17,736.68,16865.0
2017-03-01 12:00:00,736.8,738.17,736.67,737.0,7851.0,736.8,738.17,736.67,737.0,7851.0
2017-03-01 12:10:00,737.04,737.4,736.13,737.0,4400.0,737.04,737.4,736.13,737.0,4400.0
2017-03-01 12:20:00,736.01,738.43,736.01,738.35,7175.0,736.01,738.43,736.01,738.35,7175.0
2017-03-01 12:30:00,737.79,739.04,736.21,737.06,23300.0,737.79,739.04,736.21,737.06,23300.0
2017-03-01 12:40:00,737.05,738.02,736.81,737.52,7100.0,737.05,738.02,736.81,737.52,7100.0
2017-03-01 12:50:00,737.82,739.8,737.62,739.8,3230.0,737.82,739.8,737.62,739.8,3230.0
2017-03-01 13:00:00,740.09,741.36,739.61,740.51,11875.0,740.09,741.36,739.61,740.51,11875.0
2017-03-01 13:10:00,740.61,740.98,739.6,739.88,7852.0,740.61,740.98,739.6,739.88,7852.0
2017-03-01 13:20:00,740.42,740.87,739.9,739.9,2485.0,740.42,740.87,739.9,739.9,2485.0
2017-03-01 13:30:00,739.7,740.68,739.3,739.4,17000.0,739.7,740.68,739.3,739.4,17000.0
2017-03-01 13:40:00,739.41,740.58,738.77,740.49,23100.0,739.41,740.58,738.77,740.49,23100.0
2017-03-01 13:50:00,740.29,740.51,739.35,739.62,12133.0,740.29,740.51,739.35,739.62,12133.0
2017-03-01 14:00:00,739.95,740.34,738.95,739.8,6525.0,739.95,740.34,738.95,739.8,6525.0
2017-03-01 14:10:00,739.69,741.74,739.21,740.97,5345.0,739.69,741.74,739.21,740.97,5345.0
2017-03-01 14:20:00,740.97,741.59,740.84,741.51,3900.0,740.97,741.59,740.84,741.51,3900.0
2017-03-01 14:30:00,741.21,741.97,741.2,741.97,4920.0,741.21,741.97,741.2,741.97,4920.0
2017-03-01 14:40:00,742.08,742.08,740.05,740.11,4034.0,742.08,742.08,740.05,740.11,4034.0
2017-03-01 14:50:00,739.93,742.25,739.7,741.52,9251.0,739.93,742.25,739.7,741.52,9251.0
2017-03-01 15:00:00,741.14,741.15,739.2,739.2,9328.0,741.14,741.15,739.2,739.2,9328.0
2017-03-01 15:10:00,739.57,740.38,739.0,739.79,17175.0,739.57,740.38,739.0,739.79,17175.0
2017-03-01 15:20:00,740.36,740.85,739.09,739.2,15322.0,740.36,740.85,739.09,739.2,15322.0
2017-03-01 15:30:00,739.63,740.05,738.62,738.64,10340.0,739.63,740.05,738.62,738.64,10340.0
2017-03-01 15:40:00,739.05,739.91,737.63,738.83,13173.0,739.05,739.91,737.63,738.83,13173.0
2017-03-01 15:50:00,739.06,740.0,738.08,738.9,34943.0,739.06,740.0,738.08,738.9,34943.0
2017-03-02 09:30:00,739.85,739.85,735.0,736.63,4603.0,739.85,739.85,735.0,736.63,4603.0
2017-03-02 09:40:00,736.98,737.53,736.0,737.53,2040.0,736.98,737.53,736.0,737.53,2040.0
2017-03-02 09:50:00,736.38,737.35,735.0,735.03,1400.0,736.38,737.35,735.0,735.03,1400.0
2017-03-02 10:00:00,735.29,736.23,733.09,734.06,7203.0,735.29,736.23,733.09,734.06,7203.0
2017-03-02 10:10:00,733.52,734.43,732.32,734.09,1500.0,733.52,734.43,732.32,734.09,1500.0
2017-03-02 10:20:00,733.85,735.5,733.31,734.71,5100.0,733.85,735.5,733.31,734.71,5100.0
2017-03-02 10:30:00,734.84,734.84,733.67,734.08,1696.0,734.84,734.84,733.67,734.08,1696.0
2017-03-02 10:40:00,734.13,734.61,732.7,733.8,4317.0,734.13,734.61,732.7,733.8,4317.0
2017-03-02 10:50:00,733.8,733.8,731.95,732.45,10700.0,733.8,733.8,731.95,732.45,10700.0
2017-03-02 11:00:00,732.48,733.38,731.34,733.38,6684.0,732.48,733.38,731.34,733.38,6684.0
2017-03-02 11:10:00,732.71,732.71,730.56,730.79,3520.0,732.71,732.71,730.56,730.79,3520.0
2017-03-02 11:20:00,731.54,731.83,730.44,731.66,3750.0,731.54,731.83,730.44,731.66,3750.0
2017-03-02 11:30:00,731.44,731.74,730.52,731.24,7480.0,731.44,731.74,730.52,731.24,7480.0
2017-03-02 11:40:00,731.11,732.08,731.0,731.85,2936.0,731.11,732.08,731.0,731.85,2936.0
2017-03-02 11:50:00,731.34,732.78,731.34,732.25,3600.0,731.34,732.78,731.34,732.25,3600.0
2017-03-02 12:00:00,732.67,733.0,732.44,733.0,1848.0,732.67,733.0,732.44,733.0,1848.0
2017-03-02 12:10:00,732.49,732.55,731.17,731.17,1300.0,732.49,732.55,731.17,731.17,1300.0
2017-03-02 12:20:00,731.35,732.4,730.8,732.1,8019.0,731.35,732.4,730.8,732.1,8019.0
2017-03-02 12:30:00,732.4,733.31,732.4,733.14,3019.0,732.4,733.31,732.4,733.14,3019.0
2017-03-02 12:40:00,733.14,733.81,733.04,733.19,2100.0,733.14,733.81,733.04,733.19,2100.0
2017-03-02 12:50:00,733.56,733.56,732.94,732.94,700.0,733.56,733.56,732.94,732.94,700.0
2017-03-02 13:00:00,733.19,733.32,732.56,732.63,1107.0,733.19,733.32,732.56,732.63,1107.0
2017-03-02 13:10:00,733.42,734.31,733.42,733.92,4019.0,733.42,734.31,733.42,733.92,4019.0
2017-03-02 13:20:00,734.09,734.09,733.76,733.76,200.0,734.09,734.09,733.76,733.76,200.0
2017-03-02 13:30:00,734.11,734.77,733.7,734.35,2300.0,734.11,734.77,733.7,734.35,2300.0
2017-03-02 13:40:00,734.31,734.61,733.76,733.76,2232.0,734.31,734.61,733.76,733.76,2232.0
2017-03-02 13:50:00,733.62,734.14,733.62,734.13,3600.0,733.62,734.14,733.62,734.13,3600.0
2017-03-02 14:00:00,733.62,733.68,732.53,732.63,4200.0,733.62,733.68,732.53,732.63,4200.0
2017-03-02 14:10:00,732.88,733.22,732.51,732.98,2200.0,732.88,733.22,732.51,732.98,2200.0
2017-03-02 14:20:00,732.95,733.84,732.19,733.84,4100.0,732.95,733.84,732.19,733.84,4100.0
2017-03-02 14:30:00,733.31,735.31,733.31,735.31,2676.0,733.31,735.31,733.31,735.31,2676.0
2017-03-02 14:40:00,735.35,735.4,734.55,735.4,3462.0,735.35,735.4,734.55,735.4,3462.0
2017-03-02 14:50:00,735.4,736.05,735.25,735.47,9150.0,735.4,736.05,735.25,735.47,9150.0
2017-03-02 15:00:00,735.47,736.24,735.25,735.8,7200.0,735.47,736.24,735.25,735.8,7200.0
2017-03-02 15:10:00,735.7,735.75,734.32,734.35,4770.0,735.7,735.75,734.32,734.35,4770.0
2017-03-02 15:20:00,734.58,735.47,733.91,735.47,4120.0,734.58,735.47,733.91,735.47,4120.0
2017-03-02 15:30:00,735.28,735.73,735.0,735.23,8751.0,735.28,735.73,735.0,735.23,8751.0
2017-03-02 15:40:00,735.18,735.22,734.32,734.56,4722.0,735.18,735.22,734.32,734.56,4722.0
2017-03-02 15:50:00,734.42,735.1,733.24,733.58,21571.0,734.42,735.1,733.24,733.58,21571.0
2017-03-03 09:30:00,731.73,734.03,731.14,731.87,3301.0,731.73,734.03,731.14,731.87,3301.0
2017-03-03 09:40:00,731.83,733.34,730.02,730.69,3039.0,731.83,733.34,730.02,730.69,3039.0
2017-03-03 09:50:00,730.71,730.72,725.27,725.8,16794.0,730.71,730.72,725.27,725.8,16794.0
2017-03-03 10:00:00,725.93,726.93,722.63,723.41,10437.0,725.93,726.93,722.63,723.41,10437.0
2017-03-03 10:10:00,723.52,724.84,723.02,724.24,3970.0,723.52,724.84,723.02,724.24,3970.0
2017-03-03 10:20:00,724.47,724.57,722.53,723.39,6391.0,724.47,724.57,722.53,723.39,6391.0
2017-03-03 10:30:00,723.05,723.4,722.2,723.01,6539.0,723.05,723.4,722.2,723.01,6539.0
2017-03-03 10:40:00,723.08,723.99,722.57,722.57,6597.0,723.08,723.99,722.57,722.57,6597.0
2017-03-03 10:50:00,722.93,723.05,720.2,721.57,20707.0,722.93,723.05,720.2,721.57,20707.0
2017-03-03 11:00:00,721.18,722.31,720.22,722.28,14021.0,721.18,722.31,720.22,722.28,14021.0
2017-03-03 11:10:00,722.38,722.69,720.68,721.77,5000.0,722.38,722.69,720.68,721.77,5000.0
2017-03-03 11:20:00,721.76,721.76,720.5,721.1,6301.0,721.76,721.76,720.5,721.1,6301.0
2017-03-03 11:30:00,721.36,722.85,721.14,722.85,9153.0,721.36,722.85,721.14,722.85,9153.0
2017-03-03 11:40:00,722.85,724.18,722.55,723.48,10849.0,722.85,724.18,722.55,723.48,10849.0
2017-03-03 11:50:00,723.44,723.6,721.47,721.93,15863.0,723.44,723.6,721.47,721.93,15863.0
2017-03-03 12:00:00,722.22,723.67,721.87,722.99,13248.0,722.22,723.67,721.87,722.99,13248.0
2017-03-03 12:10:00,723.28,724.66,723.28,724.35,8525.0,723.28,724.66,723.28,724.35,8525.0
2017-03-03 12:20:00,724.31,725.59,724.0,725.48,12192.0,724.31,725.59,724.0,725.48,12192.0
2017-03-03 12:30:00,725.57,725.76,725.19,725.49,3991.0,725.57,725.76,725.19,725.49,3991.0
2017-03-03 12:40:00,725.33,726.73,725.33,726.73,8848.0,725.33,726.73,725.33,726.73,8848.0
2017-03-03 12:50:00,726.41,726.6,725.9,726.49,9800.0,726.41,726.6,725.9,726.49,9800.0
2017-03-03 13:00:00,726.23,726.44,724.53,725.0,14303.0,726.23,726.44,724.53,725.0,14303.0
2017-03-03 13:10:00,725.61,725.61,723.41,725.02,11586.0,725.61,725.61,723.41,725.02,11586.0
2017-03-03 13:20:00,724.6,725.52,724.6,725.0,3200.0,724.6,725.52,724.6,725.0,3200.0
2017-03-03 13:30:00,724.71,724.82,723.46,724.32,11611.0,724.71,724.82,723.46,724.32,11611.0
2017-03-03 13:40:00,724.49,724.73,724.49,724.59,1500.0,724.49,724.73,724.49,724.59,1500.0
2017-03-03 13:50:00,724.59,724.88,724.34,724.41,2700.0,724.59,724.88,724.34,724.41,2700.0
2017-03-03 14:00:00,724.7,725.55,724.7,725.49,3087.0,724.7,725.55,724.7,725.49,3087.0
2017-03-03 14:10:00,725.43,725.55,724.73,724.74,2408.0,725.43,725.55,724.73,724.74,2408.0
2017-03-03 14:20:00,724.66,726.08,724.66,724.75,4093.0,724.66,726.08,724.66,724.75,4093.0
2017-03-03 14:30:00,724.99,725.44,724.62,725.18,3100.0,724.99,725.44,724.62,725.18,3100.0
2017-03-03 14:40:00,725.51,726.09,724.6,724.6,6192.0,725.51,726.09,724.6,724.6,6192.0
2017-03-03 14:50:00,724.7,725.79,724.1,724.4,11120.0,724.7,725.79,724.1,724.4,11120.0
2017-03-03 15:00:00,724.38,725.37,724.16,724.48,7100.0,724.38,725.37,724.16,724.48,7100.0
2017-03-03 15:10:00,724.5,724.91,723.83,723.99,14031.0,724.5,724.91,723.83,723.99,14031.0
2017-03-03 15:20:00,724.1,724.46,723.87,723.94,13163.0,724.1,724.46,723.87,723.94,13163.0
2017-03-03 15:30:00,723.92,725.73,723.79,725.58,14319.0,723.92,725.73,723.79,725.58,14319.0
2017-03-03 15:40:00,725.75,725.78,725.13,725.34,14510.0,725.75,725.78,725.13,725.34,14510.0
2017-03-03 15:50:00,725.44,725.95,724.6,724.93,22876.0,725.44,725.95,724.6,724.93,22876.0
2017-03-06 09:30:00,728.0,728.0,721.1,723.69,7148.0,728.0,728.0,721.1,723.69,7148.0
2017-03-06 09:40:00,723.6,723.85,721.3,721.43,3106.0,723.6,723.85,721.3,721.43,3106.0
2017-03-06 09:50:00,721.55,722.65,721.16,722.4,7460.0,721.55,722.65,721.16,722.4,7460.0
2017-03-06 10:00:00,723.03,724.52,722.39,724.52,7326.0,723.03,724.52,722.39,724.52,7326.0
2017-03-06 10:10:00,724.52,725.3,723.01,724.68,8264.0,724.52,725.3,723.01,724.68,8264.0
2017-03-06 10:20:00,724.7,725.03,723.29,724.74,7604.0,724.7,725.03,723.29,724.74,7604.0
2017-03-06 10:30:00,724.74,726.44,724.48,724.57,5200.0,724.74,726.44,724.48,724.57,5200.0
2017-03-06 10:40:00,725.32,725.32,723.82,724.02,1900.0,725.32,725.32,723.82,724.02,1900.0
2017-03-06 10:50:00,724.67,725.05,723.56,724.53,16382.0,724.67,725.05,723.56,724.53,16382.0
2017-03-06 11:00:00,724.11,724.36,723.0,723.0,3300.0,724.11,724.36,723.0,723.0,3300.0
2017-03-06 11:10:00,722.83,723.26,722.25,722.25,1950.0,722.83,723.26,722.25,722.25,1950.0
2017-03-06 11:20:00,722.03,722.5,721.99,722.3,2007.0,722.03,722.5,721.99,722.3,2007.0
2017-03-06 11:30:00,722.48,722.48,721.81,722.11,3109.0,722.48,722.48,721.81,722.11,3109.0
2017-03-06 11:40:00,721.8,722.32,721.4,721.4,6072.0,721.8,722.32,721.4,721.4,6072.0
2017-03-06 11:50:00,721.22,721.56,720.84,720.84,2435.0,721.22,721.56,720.84,720.84,2435.0
2017-03-06 12:00:00,721.36,723.39,721.35,722.99,4137.0,721.36,723.39,721.35,722.99,4137.0
2017-03-06 12:10:00,723.42,724.0,722.99,723.92,4814.0,723.42,724.0,722.99,723.92,4814.0
2017-03-06 12:20:00,723.32,725.89,723.3,724.8,8076.0,723.32,725.89,723.3,724.8,8076.0
2017-03-06 12:30:00,724.73,725.65,724.27,724.27,4704.0,724.73,725.65,724.27,724.27,4704.0
2017-03-06 12:40:00,724.58,725.74,724.58,725.32,2303.0,724.58,725.74,724.58,725.32,2303.0
2017-03-06 12:50:00,725.72,726.0,725.29,725.55,4770.0,725.72,726.0,725.29,725.55,4770.0
2017-03-06 13:00:00,725.26,725.89,725.26,725.66,2600.0,725.26,725.89,725.26,725.66,2600.0
2017-03-06 13:10:00,725.58,726.0,725.46,725.79,3057.0,725.58,726.0,725.46,725.79,3057.0
2017-03-06 13:20:00,725.46,725.46,724.51,724.55,2142.0,725.46,725.46,724.51,724.55,2142.0
2017-03-06 13:30:00,724.21,725.41,724.21,725.4,2235.0,724.21,725.41,724.21,725.4,2235.0
2017-03-06 13:40:00,725.43,725.95,724.75,725.95,4403.0,725.43,725.95,724.75,725.95,4403.0
2017-03-06 13:50:00,725.58,725.84,725.16,725.16,3400.0,725.58,725.84,725.16,725.16,3400.0
2017-03-06 14:00:00,725.15,725.52,724.97,724.98,5164.0,725.15,725.52,724.97,724.98,5164.0
2017-03-06 14:10:00,725.0,725.6,725.0,725.22,1879.0,725.0,725.6,725.0,725.22,1879.0
2017-03-06 14:20:00,725.28,725.91,725.23,725.8,5002.0,725.28,725.91,725.23,725.8,5002.0
2017-03-06 14:30:00,725.42,725.69,724.79,724.95,3625.0,725.42,725.69,724.79,724.95,3625.0
2017-03-06 14:40:00,725.11,725.31,724.89,725.1,2131.0,725.11,725.31,724.89,725.1,2131.0
2017-03-06 14:50:00,724.79,724.79,724.03,724.56,2100.0,724.79,724.79,724.03,724.56,2100.0
2017-03-06 15:00:00,724.55,724.85,723.89,724.85,2100.0,724.55,724.85,723.89,724.85,2100.0
2017-03-06 15:10:00,724.72,725.01,724.46,724.93,5500.0,724.72,725.01,724.46,724.93,5500.0
2017-03-06 15:20:00,724.92,724.92,724.2,724.45,5211.0,724.92,724.92,724.2,724.45,5211.0
2017-03-06 15:30:00,724.21,725.0,723.73,723.8,6750.0,724.21,725.0,723.73,723.8,6750.0
2017-03-06 15:40:00,723.8,724.47,723.07,724.42,12100.0,723.8,724.47,723.07,724.42,12100.0
2017-03-06 15:50:00,724.49,724.49,722.81,723.63,21553.0,724.49,724.49,722.81,723.63,21553.0
2017-03-07 09:30:00,721.86,726.3,721.86,725.5,2411.0,721.86,726.3,721.86,725.5,2411.0
2017-03-07 09:40:00,725.13,725.13,722.22,722.22,3028.0,725.13,725.13,722.22,722.22,3028.0
2017-03-07 09:50:00,723.43,724.89,721.52,721.81,11743.0,723.43,724.89,721.52,721.81,11743.0
2017-03-07 10:00:00,722.36,723.73,721.76,722.83,7304.0,722.36,723.73,721.76,722.83,7304.0
2017-03-07 10:10:00,722.81,723.74,720.4,720.65,9586.0,722.81,723.74,720.4,720.65,9586.0
2017-03-07 10:20:00,720.71,725.08,720.71,724.24,11974.0,720.71,725.08,720.71,724.24,11974.0
2017-03-07 10:30:00,724.03,724.08,721.01,721.01,7347.0,724.03,724.08,721.01,721.01,7347.0
2017-03-07 10:40:00,720.74,721.18,720.37,720.39,2138.0,720.74,721.18,720.37,720.39,2138.0
2017-03-07 10:50:00,720.17,721.34,720.05,720.61,8945.0,720.17,721.34,720.05,720.61,8945.0
2017-03-07 11:00:00,720.72,721.76,720.72,721.49,8770.0,720.72,721.76,720.72,721.49,8770.0
2017-03-07 11:10:00,721.8,722.33,721.1,721.85,14194.0,721.8,722.33,721.1,721.85,14194.0
2017-03-07 11:20:00,721.66,721.66,720.31,720.31,7642.0,721.66,721.66,720.31,720.31,7642.0
2017-03-07 11:30:00,720.5,720.83,718.6,718.6,22327.0,720.5,720.83,718.6,718.6,22327.0
2017-03-07 11:40:00,719.0,719.9,718.76,719.88,3164.0,719.0,719.9,718.76,719.88,3164.0
2017-03-07 11:50:00,719.4,719.85,716.96,716.96,7461.0,719.4,719.85,716.96,716.96,7461.0
2017-03-07 12:00:00,716.96,719.39,716.96,718.89,8194.0,716.96,719.39,716.96,718.89,8194.0
2017-03-07 12:10:00,719.16,721.08,719.03,720.05,7773.0,719.16,721.08,719.03,720.05,7773.0
2017-03-07 12:20:00,720.75,720.83,718.67,719.18,9000.0,720.75,720.83,718.67,719.18,9000.0
2017-03-07 12:30:00,718.77,719.3,717.29,717.41,9992.0,718.77,719.3,717.29,717.41,9992.0
2017-03-07 12:40:00,717.51,717.75,715.45,716.12,6750.0,717.51,717.75,715.45,716.12,6750.0
2017-03-07 12:50:00,715.89,716.24,714.37,714.61,4800.0,715.89,716.24,714.37,714.61,4800.0
2017-03-07 13:00:00,714.64,714.96,713.14,713.32,18059.0,714.64,714.96,713.14,713.32,18059.0
2017-03-07 13:10:00,713.41,715.01,712.24,715.01,5644.0,713.41,715.01,712.24,715.01,5644.0
2017-03-07 13:20:00,714.96,715.59,714.36,715.58,2000.0,714.96,715.59,714.36,715.58,2000.0
2017-03-07 13:30:00,715.44,716.1,715.19,715.95,9827.0,715.44,716.1,715.19,715.95,9827.0
2017-03-07 13:40:00,715.45,716.02,713.85,713.85,19025.0,715.45,716.02,713.85,713.85,19025.0
2017-03-07 13:50:00,714.21,714.82,713.72,714.19,10364.0,714.21,714.82,713.72,714.19,10364.0
2017-03-07 14:00:00,714.17,715.01,713.98,714.9,2825.0,714.17,715.01,713.98,714.9,2825.0
2017-03-07 14:10:00,715.07,716.49,715.07,716.49,1500.0,715.07,716.49,715.07,716.49,1500.0
2017-03-07 14:20:00,716.42,716.79,715.48,715.76,5697.0,716.42,716.79,715.48,715.76,5697.0
2017-03-07 14:30:00,715.7,715.7,714.11,714.92,4975.0,715.7,715.7,714.11,714.92,4975.0
2017-03-07 14:40:00,714.81,715.15,714.63,715.15,2569.0,714.81,715.15,714.63,715.15,2569.0
2017-03-07 14:50:00,715.21,715.28,713.59,714.52,4637.0,715.21,715.28,713.59,714.52,4637.0
2017-03-07 15:00:00,714.45,714.63,713.61,713.71,7277.0,714.45,714.63,713.61,713.71,7277.0
2017-03-07 15:10:00,713.86,715.17,713.03,713.08,7090.0,713.86,715.17,713.03,713.08,7090.0
2017-03-07 15:20:00,713.02,713.79,711.0,711.0,17555.0,713.02,713.79,711.0,711.0,17555.0
2017-03-07 15:30:00,711.01,712.64,711.01,712.21,14625.0,711.01,712.64,711.01,712.21,14625.0
2017-03-07 15:40:00,712.19,713.54,711.98,712.05,15335.0,712.19,713.54,711.98,712.05,15335.0
2017-03-07 15:50:00,712.19,712.96,711.47,712.26,23047.0,712.19,712.96,711.47,712.26,23047.0
2017-03-08 09:30:00,711.12,715.48,706.01,709.95,15788.0,711.12,715.48,706.01,709.95,15788.0
2017-03-08 09:40:00,708.25,710.33,708.11,708.72,11769.0,708.25,710.33,708.11,708.72,11769.0
2017-03-08 09:50:00,708.45,708.45,705.3,707.7,27157.0,708.45,708.45,705.3,707.7,27157.0
2017-03-08 10:00:00,708.17,712.9,707.71,712.6,7800.0,708.17,712.9,707.71,712.6,7800.0
2017-03-08 10:10:00,712.54,714.68,711.79,713.5,6486.0,712.54,714.68,711.79,713.5,6486.0
2017-03-08 10:20:00,713.73,714.64,712.53,713.55,18205.0,713.73,714.64,712.53,713.55,18205.0
2017-03-08 10:30:00,713.89,714.78,711.8,711.81,7400.0,713.89,714.78,711.8,711.81,7400.0
2017-03-08 10:40:00,712.08,712.11,710.65,710.65,3600.0,712.08,712.11,710.65,710.65,3600.0
2017-03-08 10:50:00,711.21,713.44,711.04,713.13,4625.0,711.21,713.44,711.04,713.13,4625.0
2017-03-08 11:00:00,713.23,713.4,710.44,711.89,16329.0,713.23,713.4,710.44,711.89,16329.0
2017-03-08 11:10:00,712.83,712.99,711.03,711.98,8200.0,712.83,712.99,711.03,711.98,8200.0
2017-03-08 11:20:00,712.37,712.78,711.7,711.99,11128.0,712.37,712.78,711.7,711.99,11128.0
2017-03-08 11:30:00,711.72,712.25,711.18,712.21,8923.0,711.72,712.25,711.18,712.21,8923.0
2017-03-08 11:40:00,712.41,713.38,711.55,712.27,17987.0,712.41,713.38,711.55,712.27,17987.0
2017-03-08 11:50:00,712.39,714.87,711.97,714.71,4203.0,712.39,714.87,711.97,714.71,4203.0
2017-03-08 12:00:00,715.48,716.41,714.27,714.99,8305.0,715.48,716.41,714.27,714.99,8305.0
2017-03-08 12:10:00,714.92,715.82,714.31,715.15,2800.0,714.92,715.82,714.31,715.15,2800.0
2017-03-08 12:20:00,715.8,716.89,714.68,715.34,7200.0,715.8,716.89,714.68,715.34,7200.0
2017-03-08 12:30:00,715.4,715.88,714.63,715.25,2900.0,715.4,715.88,714.63,715.25,2900.0
2017-03-08 12:40:00,715.34,716.85,715.07,716.5,3146.0,715.34,716.85,715.07,716.5,3146.0
2017-03-08 12:50:00,716.82,716.82,715.6,715.85,3872.0,716.82,716.82,715.6,715.85,3872.0
2017-03-08 13:00:00,716.72,717.62,715.32,715.71,7246.0,716.72,717.62,715.32,715.71,7246.0
2017-03-08 13:10:00,715.73,718.53,715.72,718.28,5501.0,715.73,718.53,715.72,718.28,5501.0
2017-03-08 13:20:00,717.75,718.76,717.75,718.4,4000.0,717.75,718.76,717.75,718.4,4000.0
2017-03-08 13:30:00,717.83,718.87,717.45,717.82,5704.0,717.83,718.87,717.45,717.82,5704.0
2017-03-08 13:40:00,718.0,719.48,718.0,718.72,2905.0,718.0,719.48,718.0,718.72,2905.0
2017-03-08 13:50:00,718.77,719.82,718.38,718.38,5100.0,718.77,719.82,718.38,718.38,5100.0
2017-03-08 14:00:00,718.32,718.38,716.99,717.46,2200.0,718.32,718.38,716.99,717.46,2200.0
2017-03-08 14:10:00,717.63,717.71,715.86,716.96,7123.0,717.63,717.71,715.86,716.96,7123.0
2017-03-08 14:20:00,716.7,718.35,716.3,717.38,2900.0,716.7,718.35,716.3,717.38,2900.0
2017-03-08 14:30:00,718.05,718.74,717.31,717.38,4202.0,718.05,718.74,717.31,717.38,4202.0
2017-03-08 14:40:00,717.7,718.95,717.63,718.95,2300.0,717.7,718.95,717.63,718.95,2300.0
2017-03-08 14:50:00,718.52,719.03,718.26,719.03,3411.0,718.52,719.03,718.26,719.03,3411.0
2017-03-08 15:00:00,718.82,719.67,718.82,719.05,5036.0,718.82,719.67,718.82,719.05,5036.0
2017-03-08 15:10:00,719.25,719.79,719.07,719.51,4047.0,719.25,719.79,719.07,719.51,4047.0
2017-03-08 15:20:00,719.18,719.5,718.31,718.64,5041.0,719.18,719.5,718.31,718.64,5041.0
2017-03-08 15:30:00,718.88,718.94,717.24,717.61,7466.0,718.88,718.94,717.24,717.61,7466.0
2017-03-08 15:40:00,717.75,718.41,717.61,718.28,5912.0,717.75,718.41,717.61,718.28,5912.0
2017-03-08 15:50:00,718.12,718.57,717.37,717.85,14794.0,718.12,718.57,717.37,717.85,14794.0
2017-03-09 09:30:00,718.05,718.46,717.02,718.06,17401.0,718.05,718.46,717.02,718.06,17401.0
2017-03-09 09:40:00,718.28,720.57,718.28,718.84,10703.0,718.28,720.57,718.28,718.84,10703.0
2017-03-09 09:50:00,718.47,718.47,715.44,715.44,2100.0,718.47,718.47,715.44,715.44,2100.0
2017-03-09 10:00:00,715.95,718.3,715.95,718.3,3543.0,715.95,718.3,715.95,718.3,3543.0
2017-03-09 10:10:00,718.47,720.31,718.24,720.1,5939.0,718.47,720.31,718.24,720.1,5939.0
2017-03-09 10:20:00,720.2,720.2,718.75,718.87,4416.0,720.2,720.2,718.75,718.87,4416.0
2017-03-09 10:30:00,719.27,719.94,718.75,719.38,5010.0,719.27,719.94,718.75,719.38,5010.0
2017-03-09 10:40:00,719.04,719.99,718.61,719.99,3500.0,719.04,719.99,718.61,719.99,3500.0
2017-03-09 10:50:00,719.87,720.23,719.72,719.87,1500.0,719.87,720.23,719.72,719.87,1500.0
2017-03-09 11:00:00,719.46,720.22,718.9,720.22,4186.0,719.46,720.22,718.9,720.22,4186.0
2017-03-09 11:10:00,719.71,721.32,719.71,720.26,3220.0,719.71,721.32,719.71,720.26,3220.0
2017-03-09 11:20:00,720.77,720.77,719.61,720.76,2059.0,720.77,720.77,719.61,720.76,2059.0
2017-03-09 11:30:00,720.63,720.65,719.78,720.38,4428.0,720.63,720.65,719.78,720.38,4428.0
2017-03-09 11:40:00,720.6,721.05,719.27,719.33,12281.0,720.6,721.05,719.27,719.33,12281.0
2017-03-09 11:50:00,719.39,719.39,717.55,718.24,2416.0,719.39,719.39,717.55,718.24,2416.0
2017-03-09 12:00:00,718.45,718.45,717.12,717.12,1900.0,718.45,718.45,717.12,717.12,1900.0
2017-03-09 12:10:00,717.68,718.38,717.11,717.87,1568.0,717.68,718.38,717.11,717.87,1568.0
2017-03-09 12:20:00,717.86,718.17,717.25,717.75,800.0,717.86,718.17,717.25,717.75,800.0
2017-03-09 12:30:00,717.85,717.91,717.54,717.55,1100.0,717.85,717.91,717.54,717.55,1100.0
2017-03-09 12:40:00,717.95,718.61,717.23,718.09,4014.0,717.95,718.61,717.23,718.09,4014.0
2017-03-09 12:50:00,718.27,718.27,716.82,717.44,5769.0,718.27,718.27,716.82,717.44,5769.0
2017-03-09 13:00:00,717.37,717.44,716.53,717.0,2745.0,717.37,717.44,716.53,717.0,2745.0
2017-03-09 13:10:00,717.46,717.56,716.65,716.65,2200.0,717.46,717.56,716.65,716.65,2200.0
2017-03-09 13:20:00,716.7,716.71,715.89,715.89,1200.0,716.7,716.71,715.89,715.89,1200.0
2017-03-09 13:30:00,716.17,716.19,714.94,715.97,3522.0,716.17,716.19,714.94,715.97,3522.0
2017-03-09 13:40:00,716.52,716.79,716.0,716.32,4869.0,716.52,716.79,716.0,716.32,4869.0
2017-03-09 13:50:00,716.12,716.64,715.63,715.63,14220.0,716.12,716.64,715.63,715.63,14220.0
2017-03-09 14:00:00,716.17,716.34,715.01,715.21,3247.0,716.17,716.34,715.01,715.21,3247.0
2017-03-09 14:10:00,715.67,716.12,714.6,714.6,2303.0,715.67,716.12,714.6,714.6,2303.0
2017-03-09 14:20:00,715.39,716.06,714.71,716.06,4400.0,715.39,716.06,714.71,716.06,4400.0
2017-03-09 14:30:00,715.83,716.09,715.37,716.03,4591.0,715.83,716.09,715.37,716.03,4591.0
2017-03-09 14:40:00,715.5,715.8,715.01,715.38,3818.0,715.5,715.8,715.01,715.38,3818.0
2017-03-09 14:50:00,715.13,715.82,714.56,715.82,4020.0,715.13,715.82,714.56,715.82,4020.0
2017-03-09 15:00:00,715.9,716.34,715.39,716.23,4623.0,715.9,716.34,715.39,716.23,4623.0
2017-03-09 15:10:00,716.23,716.34,715.92,715.95,5600.0,716.23,716.34,715.92,715.95,5600.0
2017-03-09 15:20:00,715.95,716.53,715.95,716.28,9771.0,715.95,716.53,715.95,716.28,9771.0
2017-03-09 15:30:00,716.28,717.82,716.28,717.39,17139.0,716.28,717.82,716.28,717.39,17139.0
2017-03-09 15:40:00,717.46,717.9,716.79,716.82,12505.0,717.46,717.9,716.79,716.82,12505.0
2017-03-09 15:50:00,717.0,717.58,715.61,716.11,17658.0,717.0,717.58,715.61,716.11,17658.0
2017-03-10 09:30:00,717.57,717.57,715.01,715.96,2414.0,717.57,717.57,715.01,715.96,2414.0
2017-03-10 09:40:00,716.1,716.78,715.06,715.07,1300.0,716.1,716.78,715.06,715.07,1300.0
2017-03-10 09:50:00,716.0,717.12,715.13,716.4,6996.0,716.0,717.12,715.13,716.4,6996.0
2017-03-10 10:00:00,716.5,717.28,715.65,717.28,6650.0,716.5,717.28,715.65,717.28,6650.0
2017-03-10 10:10:00,717.17,718.33,716.73,717.94,6767.0,717.17,718.33,716.73,717.94,6767.0
2017-03-10 10:20:00,717.67,718.28,717.25,718.03,6675.0,717.67,718.28,717.25,718.03,6675.0
2017-03-10 10:30:00,717.91,718.07,717.47,718.07,900.0,717.91,718.07,717.47,718.07,900.0
2017-03-10 10:40:00,717.59,720.05,717.58,719.01,9500.0,717.59,720.05,717.58,719.01,9500.0
2017-03-10 10:50:00,719.11,719.9,719.0,719.41,3590.0,719.11,719.9,719.0,719.41,3590.0
2017-03-10 11:00:00,719.51,720.93,718.77,719.53,5600.0,719.51,720.93,718.77,719.53,5600.0
2017-03-10 11:10:00,719.87,720.14,716.97,716.97,7900.0,719.87,720.14,716.97,716.97,7900.0
2017-03-10 11:20:00,717.38,717.64,717.37,717.64,1316.0,717.38,717.64,717.37,717.64,1316.0
2017-03-10 11:30:00,719.27,719.39,718.34,719.32,5551.0,719.27,719.39,718.34,719.32,5551.0
2017-03-10 11:40:00,719.07,719.2,718.68,718.95,1600.0,719.07,719.2,718.68,718.95,1600.0
2017-03-10 11:50:00,719.55,719.75,719.55,719.68,3297.0,719.55,719.75,719.55,719.68,3297.0
2017-03-10 12:00:00,719.4,719.4,718.08,718.51,2664.0,719.4,719.4,718.08,718.51,2664.0
2017-03-10 12:10:00,719.12,719.29,718.65,718.65,2900.0,719.12,719.29,718.65,718.65,2900.0
2017-03-10 12:20:00,718.48,718.48,717.69,717.71,1600.0,718.48,718.48,717.69,717.71,1600.0
2017-03-10 12:30:00,717.67,717.88,717.15,717.65,2350.0,717.67,717.88,717.15,717.65,2350.0
2017-03-10 12:40:00,717.66,718.0,717.66,717.78,900.0,717.66,718.0,717.66,717.78,900.0
2017-03-10 12:50:00,717.33,717.47,716.35,716.74,2000.0,717.33,717.47,716.35,716.74,2000.0
2017-03-10 13:00:00,716.48,716.57,715.77,715.96,2122.0,716.48,716.57,715.77,715.96,2122.0
2017-03-10 13:10:00,716.39,716.86,715.65,716.86,11710.0,716.39,716.86,715.65,716.86,11710.0
2017-03-10 13:20:00,716.68,716.95,716.45,716.95,1300.0,716.68,716.95,716.45,716.95,1300.0
2017-03-10 13:30:00,716.95,717.06,716.48,716.69,1100.0,716.95,717.06,716.48,716.69,1100.0
2017-03-10 13:40:00,716.99,717.05,716.55,716.81,4000.0,716.99,717.05,716.55,716.81,4000.0
2017-03-10 13:50:00,716.45,716.98,716.32,716.85,4556.0,716.45,716.98,716.32,716.85,4556.0
2017-03-10 14:00:00,716.66,717.27,716.39,716.5,2900.0,716.66,717.27,716.39,716.5,2900.0
2017-03-10 14:10:00,716.25,716.25,715.75,715.75,1905.0,716.25,716.25,715.75,715.75,1905.0
2017-03-10 14:20:00,716.0,716.49,715.91,716.07,2753.0,716.0,716.49,715.91,716.07,2753.0
2017-03-10 14:30:00,715.65,715.65,714.7,714.86,3305.0,715.65,715.65,714.7,714.86,3305.0
2017-03-10 14:40:00,714.41,715.35,713.98,715.23,7421.0,714.41,715.35,713.98,715.23,7421.0
2017-03-10 14:50:00,715.11,715.63,714.76,714.97,6801.0,715.11,715.63,714.76,714.97,6801.0
2017-03-10 15:00:00,715.0,716.56,715.0,716.56,7846.0,715.0,716.56,715.0,716.56,7846.0
2017-03-10 15:10:00,716.93,717.21,716.12,716.9,6494.0,716.93,717.21,716.12,716.9,6494.0
2017-03-10 15:20:00,717.04,717.41,716.56,717.0,6900.0,717.04,717.41,716.56,717.0,6900.0
2017-03-10 15:30:00,716.97,717.0,715.78,715.81,8668.0,716.97,717.0,715.78,715.81,8668.0
2017-03-10 15:40:00,715.88,716.59,715.7,716.59,6350.0,715.88,716.59,715.7,716.59,6350.0
2017-03-10 15:50:00,716.36,717.79,716.21,716.78,15127.0,716.36,717.79,716.21,716.78,15127.0
2017-03-13 09:30:00,716.0,717.44,715.94,717.33,6136.0,716.0,717.44,715.94,717.33,6136.0
2017-03-13 09:40:00,716.7,716.86,715.78,715.78,1567.0,716.7,716.86,715.78,715.78,1567.0
2017-03-13 09:50:00,715.04,715.04,714.23,714.79,3400.0,715.04,715.04,714.23,714.79,3400.0
2017-03-13 10:00:00,713.3,714.39,712.78,713.23,8401.0,713.3,714.39,712.78,713.23,8401.0
2017-03-13 10:10:00,713.46,715.14,713.16,715.03,6158.0,713.46,715.14,713.16,715.03,6158.0
2017-03-13 10:20:00,714.86,716.19,714.86,716.0,16425.0,714.86,716.19,714.86,716.0,16425.0
2017-03-13 10:30:00,716.0,716.55,715.91,716.53,5451.0,716.0,716.55,715.91,716.53,5451.0
2017-03-13 10:40:00,716.4,716.4,715.34,715.99,3616.0,716.4,716.4,715.34,715.99,3616.0
2017-03-13 10:50:00,715.52,717.19,715.52,716.68,1125.0,715.52,717.19,715.52,716.68,1125.0
2017-03-13 11:00:00,717.08,717.35,716.64,717.35,4499.0,717.08,717.35,716.64,717.35,4499.0
2017-03-13 11:10:00,717.37,718.28,717.36,718.23,2000.0,717.37,718.28,717.36,718.23,2000.0
2017-03-13 11:20:00,717.73,719.94,717.73,719.94,2235.0,717.73,719.94,717.73,719.94,2235.0
2017-03-13 11:30:00,719.88,722.18,718.85,722.18,16244.0,719.88,722.18,718.85,722.18,16244.0
2017-03-13 11:40:00,722.0,722.73,721.03,721.42,8181.0,722.0,722.73,721.03,721.42,8181.0
2017-03-13 11:50:00,721.21,722.86,721.21,722.5,3900.0,721.21,722.86,721.21,722.5,3900.0
2017-03-13 12:00:00,722.52,722.72,721.26,721.26,6363.0,722.52,722.72,721.26,721.26,6363.0
2017-03-13 12:10:00,721.23,721.68,720.39,721.16,5900.0,721.23,721.68,720.39,721.16,5900.0
2017-03-13 12:20:00,721.35,721.55,720.51,720.51,5000.0,721.35,721.55,720.51,720.51,5000.0
2017-03-13 12:30:00,720.2,721.45,719.99,720.74,7247.0,720.2,721.45,719.99,720.74,7247.0
2017-03-13 12:40:00,720.79,721.45,720.52,721.45,1300.0,720.79,721.45,720.52,721.45,1300.0
2017-03-13 12:50:00,721.6,723.24,721.56,723.23,10043.0,721.6,723.24,721.56,723.23,10043.0
2017-03-13 13:00:00,723.22,723.99,722.64,723.99,3700.0,723.22,723.99,722.64,723.99,3700.0
2017-03-13 13:10:00,723.76,724.87,723.76,724.46,4899.0,723.76,724.87,723.76,724.46,4899.0
2017-03-13 13:20:00,723.79,724.87,723.79,724.81,6860.0,723.79,724.87,723.79,724.81,6860.0
2017-03-13 13:30:00,724.42,725.0,724.41,725.0,3218.0,724.42,725.0,724.41,725.0,3218.0
2017-03-13 13:40:00,724.81,725.77,724.81,725.7,2154.0,724.81,725.77,724.81,725.7,2154.0
2017-03-13 13:50:00,725.81,726.69,725.81,726.61,2400.0,725.81,726.69,725.81,726.61,2400.0
2017-03-13 14:00:00,726.7,726.7,725.23,725.23,4480.0,726.7,726.7,725.23,725.23,4480.0
2017-03-13 14:10:00,725.01,725.91,725.01,725.55,2600.0,725.01,725.91,725.01,725.55,2600.0
2017-03-13 14:20:00,725.64,726.65,725.49,726.52,2200.0,725.64,726.65,725.49,726.52,2200.0
2017-03-13 14:30:00,726.38,727.0,726.38,727.0,4147.0,726.38,727.0,726.38,727.0,4147.0
2017-03-13 14:40:00,727.03,728.49,727.01,728.4,9837.0,727.03,728.49,727.01,728.4,9837.0
2017-03-13 14:50:00,727.96,728.33,727.59,728.11,5200.0,727.96,728.33,727.59,728.11,5200.0
2017-03-13 15:00:00,727.8,729.99,727.75,729.34,11300.0,727.8,729.99,727.75,729.34,11300.0
2017-03-13 15:10:00,729.25,730.53,728.43,728.45,10504.0,729.25,730.53,728.43,728.45,10504.0
2017-03-13 15:20:00,728.02,729.54,727.97,729.54,4897.0,728.02,729.54,727.97,729.54,4897.0
2017-03-13 15:30:00,729.6,729.81,728.62,729.81,11204.0,729.6,729.81,728.62,729.81,11204.0
2017-03-13 15:40:00,729.55,729.55,728.2,729.33,6608.0,729.55,729.55,728.2,729.33,6608.0
2017-03-13 15:50:00,729.11,729.37,728.35,728.64,21167.0,729.11,729.37,728.35,728.64,21167.0
2017-03-14 09:30:00,728.22,730.0,727.44,728.85,2604.0,728.22,730.0,727.44,728.85,2604.0
2017-03-14 09:40:00,729.14,729.76,728.59,729.1,500.0,729.14,729.76,728.59,729.1,500.0
2017-03-14 09:50:00,729.43,729.48,727.1,728.95,5500.0,729.43,729.48,727.1,728.95,5500.0
2017-03-14 10:00:00,728.51,728.63,725.95,727.56,3605.0,728.51,728.63,725.95,727.56,3605.0
2017-03-14 10:10:00,726.83,727.64,726.14,726.51,3722.0,726.83,727.64,726.14,726.51,3722.0
2017-03-14 10:20:00,725.84,725.84,724.43,725.35,5138.0,725.84,725.84,724.43,725.35,5138.0
2017-03-14 10:30:00,725.27,725.91,724.73,725.85,1400.0,725.27,725.91,724.73,725.85,1400.0
2017-03-14 10:40:00,726.35,727.82,726.11,727.76,4100.0,726.35,727.82,726.11,727.76,4100.0
2017-03-14 10:50:00,728.03,728.03,726.48,727.02,5303.0,728.03,728.03,726.48,727.02,5303.0
2017-03-14 11:00:00,726.73,727.48,726.59,727.48,3600.0,726.73,727.48,726.59,727.48,3600.0
2017-03-14 11:10:00,727.51,728.31,727.51,728.04,2737.0,727.51,728.31,727.51,728.04,2737.0
2017-03-14 11:20:00,727.72,728.92,727.26,728.5,4600.0,727.72,728.92,727.26,728.5,4600.0
2017-03-14 11:30:00,728.35,730.38,728.35,729.76,6568.0,728.35,730.38,728.35,729.76,6568.0
2017-03-14 11:40:00,729.82,730.78,729.78,730.07,5480.0,729.82,730.78,729.78,730.07,5480.0
2017-03-14 11:50:00,730.93,731.25,730.14,731.25,5890.0,730.93,731.25,730.14,731.25,5890.0
2017-03-14 12:00:00,730.88,731.5,729.85,729.96,9573.0,730.88,731.5,729.85,729.96,9573.0
2017-03-14 12:10:00,729.95,729.95,728.39,729.01,4650.0,729.95,729.95,728.39,729.01,4650.0
2017-03-14 12:20:00,729.21,729.9,728.86,729.14,3500.0,729.21,729.9,728.86,729.14,3500.0
2017-03-14 12:30:00,729.16,729.83,728.5,728.86,3350.0,729.16,729.83,728.5,728.86,3350.0
2017-03-14 12:40:00,729.0,729.0,728.25,728.47,700.0,729.0,729.0,728.25,728.47,700.0
2017-03-14 12:50:00,728.48,728.48,727.79,728.04,1615.0,728.48,728.48,727.79,728.04,1615.0
2017-03-14 13:00:00,727.81,727.97,726.96,726.96,1285.0,727.81,727.97,726.96,726.96,1285.0
2017-03-14 13:10:00,727.34,728.98,727.08,727.87,12968.0,727.34,728.98,727.08,727.87,12968.0
2017-03-14 13:20:00,728.05,729.19,728.05,728.72,2125.0,728.05,729.19,728.05,728.72,2125.0
2017-03-14 13:30:00,728.72,728.72,728.11,728.11,600.0,728.72,728.72,728.11,728.11,600.0
2017-03-14 13:40:00,728.04,728.19,727.5,727.55,2833.0,728.04,728.19,727.5,727.55,2833.0
2017-03-14 13:50:00,727.51,727.9,727.31,727.9,1700.0,727.51,727.9,727.31,727.9,1700.0
2017-03-14 14:00:00,727.84,728.41,727.84,728.08,1900.0,727.84,728.41,727.84,728.08,1900.0
2017-03-14 14:10:00,728.18,728.18,727.33,727.33,2400.0,728.18,728.18,727.33,727.33,2400.0
2017-03-14 14:20:00,727.88,728.55,727.7,728.44,1340.0,727.88,728.55,727.7,728.44,1340.0
2017-03-14 14:30:00,728.29,728.81,728.04,728.46,5400.0,728.29,728.81,728.04,728.46,5400.0
2017-03-14 14:40:00,728.89,728.89,728.3,728.72,1500.0,728.89,728.89,728.3,728.72,1500.0
2017-03-14 14:50:00,728.68,728.93,728.42,728.71,2883.0,728.68,728.93,728.42,728.71,2883.0
2017-03-14 15:00:00,728.43,729.34,728.31,729.07,2500.0,728.43,729.34,728.31,729.07,2500.0
2017-03-14 15:10:00,728.65,729.62,728.62,729.62,4358.0,728.65,729.62,728.62,729.62,4358.0
2017-03-14 15:20:00,729.71,729.87,729.59,729.86,2398.0,729.71,729.87,729.59,729.86,2398.0
2017-03-14 15:30:00,730.21,730.21,728.95,729.17,13086.0,730.21,730.21,728.95,729.17,13086.0
2017-03-14 15:40:00,729.08,729.15,728.15,728.15,5220.0,729.08,729.15,728.15,728.15,5220.0
2017-03-14 15:50:00,728.2,729.02,727.23,728.69,14868.0,728.2,729.02,727.23,728.69,14868.0
2017-03-15 09:30:00,729.15,729.16,724.26,725.12,5716.0,729.15,729.16,724.26,725.12,5716.0
2017-03-15 09:40:00,726.09,726.09,723.58,725.4,4085.0,726.09,726.09,723.58,725.4,4085.0
2017-03-15 09:50:00,725.5,725.8,723.6,723.6,3143.0,725.5,725.8,723.6,723.6,3143.0
2017-03-15 10:00:00,724.0,728.7,724.0,728.7,10196.0,724.0,728.7,724.0,728.7,10196.0
2017-03-15 10:10:00,728.77,729.35,726.25,726.25,7473.0,728.77,729.35,726.25,726.25,7473.0
2017-03-15 10:20:00,726.36,727.12,724.64,725.53,10863.0,726.36,727.12,724.64,725.53,10863.0
2017-03-15 10:30:00,726.05,726.05,722.12,723.5,11909.0,726.05,726.05,722.12,723.5,11909.0
2017-03-15 10:40:00,723.28,724.0,719.38,719.72,12266.0,723.28,724.0,719.38,719.72,12266.0
2017-03-15 10:50:00,719.81,721.53,718.71,719.76,5377.0,719.81,721.53,718.71,719.76,5377.0
2017-03-15 11:00:00,719.46,721.6,718.93,721.13,7636.0,719.46,721.6,718.93,721.13,7636.0
2017-03-15 11:10:00,721.31,723.02,721.31,722.07,4540.0,721.31,723.02,721.31,722.07,4540.0
2017-03-15 11:20:00,722.01,722.15,721.23,722.15,4764.0,722.01,722.15,721.23,722.15,4764.0
2017-03-15 11:30:00,722.28,722.28,718.98,720.04,15134.0,722.28,722.28,718.98,720.04,15134.0
2017-03-15 11:40:00,719.86,720.17,718.44,719.4,3404.0,719.86,720.17,718.44,719.4,3404.0
2017-03-15 11:50:00,719.29,719.79,719.0,719.62,10377.0,719.29,719.79,719.0,719.62,10377.0
2017-03-15 12:00:00,719.36,719.85,717.58,717.8,12445.0,719.36,719.85,717.58,717.8,12445.0
2017-03-15 12:10:00,717.85,718.22,716.75,718.22,7286.0,717.85,718.22,716.75,718.22,7286.0
2017-03-15 12:20:00,718.38,718.78,717.75,718.74,5870.0,718.38,718.78,717.75,718.74,5870.0
2017-03-15 12:30:00,718.55,719.23,718.02,718.12,3700.0,718.55,719.23,718.02,718.12,3700.0
2017-03-15 12:40:00,718.12,718.91,717.72,718.18,10598.0,718.12,718.91,717.72,718.18,10598.0
2017-03-15 12:50:00,718.46,718.5,717.5,717.77,2623.0,718.46,718.5,717.5,717.77,2623.0
2017-03-15 13:00:00,717.52,717.8,716.78,717.08,3685.0,717.52,717.8,716.78,717.08,3685.0
2017-03-15 13:10:00,716.81,717.16,716.04,716.32,2888.0,716.81,717.16,716.04,716.32,2888.0
2017-03-15 13:20:00,716.31,716.98,715.1,715.12,6829.0,716.31,716.98,715.1,715.12,6829.0
2017-03-15 13:30:00,715.15,716.11,714.14,715.89,8900.0,715.15,716.11,714.14,715.89,8900.0
2017-03-15 13:40:00,716.0,716.0,713.87,714.57,11895.0,716.0,716.0,713.87,714.57,11895.0
2017-03-15 13:50:00,714.99,715.37,711.33,712.0,16854.0,714.99,715.37,711.33,712.0,16854.0
2017-03-15 14:00:00,712.1,716.51,712.1,714.3,16940.0,712.1,716.51,712.1,714.3,16940.0
2017-03-15 14:10:00,714.38,715.39,712.64,713.0,8531.0,714.38,715.39,712.64,713.0,8531.0
2017-03-15 14:20:00,713.12,714.39,712.37,713.71,10932.0,713.12,714.39,712.37,713.71,10932.0
2017-03-15 14:30:00,713.71,714.0,712.01,713.8,8607.0,713.71,714.0,712.01,713.8,8607.0
2017-03-15 14:40:00,714.0,714.85,712.1,714.85,7215.0,714.0,714.85,712.1,714.85,7215.0
2017-03-15 14:50:00,715.23,715.23,713.74,714.64,7438.0,715.23,715.23,713.74,714.64,7438.0
2017-03-15 15:00:00,715.06,717.45,715.05,717.45,9000.0,715.06,717.45,715.05,717.45,9000.0
2017-03-15 15:10:00,717.59,718.74,717.01,717.38,10016.0,717.59,718.74,717.01,717.38,10016.0
2017-03-15 15:20:00,717.53,718.5,716.79,717.92,12316.0,717.53,718.5,716.79,717.92,12316.0
2017-03-15 15:30:00,717.98,719.21,717.97,718.67,12089.0,717.98,719.21,717.97,718.67,12089.0
2017-03-15 15:40:00,718.65,718.91,716.48,717.08,21335.0,718.65,718.91,716.48,717.08,21335.0
2017-03-15 15:50:00,717.04,717.7,716.0,716.38,31798.0,717.04,717.7,716.0,716.38,31798.0
2017-03-16 09:30:00,713.91,716.02,713.3,713.48,6300.0,713.91,716.02,713.3,713.48,6300.0
2017-03-16 09:40:00,714.56,714.99,714.0,714.63,11064.0,714.56,714.99,714.0,714.63,11064.0
2017-03-16 09:50:00,714.34,715.0,713.91,713.91,8416.0,714.34,715.0,713.91,713.91,8416.0
2017-03-16 10:00:00,714.61,715.0,713.55,714.69,7650.0,714.61,715.0,713.55,714.69,7650.0
2017-03-16 10:10:00,714.36,714.67,713.56,714.66,1800.0,714.36,714.67,713.56,714.66,1800.0
2017-03-16 10:20:00,714.66,714.67,713.6,714.62,3400.0,714.66,714.67,713.6,714.62,3400.0
2017-03-16 10:30:00,715.0,715.4,714.63,714.71,7878.0,715.0,715.4,714.63,714.71,7878.0
2017-03-16 10:40:00,714.85,714.85,713.88,714.56,2500.0,714.85,714.85,713.88,714.56,2500.0
2017-03-16 10:50:00,715.23,715.49,714.5,714.66,5095.0,715.23,715.49,714.5,714.66,5095.0
2017-03-16 11:00:00,714.51,715.39,714.39,715.0,1611.0,714.51,715.39,714.39,715.0,1611.0
2017-03-16 11:10:00,715.39,715.91,714.9,715.6,6002.0,715.39,715.91,714.9,715.6,6002.0
2017-03-16 11:20:00,715.41,715.46,714.29,714.29,4849.0,715.41,715.46,714.29,714.29,4849.0
2017-03-16 11:30:00,714.77,714.97,714.77,714.97,750.0,714.77,714.97,714.77,714.97,750.0
2017-03-16 11:40:00,715.17,715.17,714.88,715.08,800.0,715.17,715.17,714.88,715.08,800.0
2017-03-16 11:50:00,715.21,716.16,715.21,716.16,905.0,715.21,716.16,715.21,716.16,905.0
2017-03-16 12:00:00,716.64,718.25,716.63,718.19,1666.0,716.64,718.25,716.63,718.19,1666.0
2017-03-16 12:10:00,718.52,719.82,718.5,719.28,4347.0,718.52,719.82,718.5,719.28,4347.0
2017-03-16 12:20:00,719.41,719.47,718.59,718.93,1608.0,719.41,719.47,718.59,718.93,1608.0
2017-03-16 12:30:00,719.24,719.32,718.2,718.2,3100.0,719.24,719.32,718.2,718.2,3100.0
2017-03-16 12:40:00,718.1,719.0,718.1,718.89,1000.0,718.1,719.0,718.1,718.89,1000.0
2017-03-16 12:50:00,718.81,718.84,717.59,718.0,2650.0,718.81,718.84,717.59,718.0,2650.0
2017-03-16 13:00:00,718.12,719.0,717.78,718.53,2000.0,718.12,719.0,717.78,718.53,2000.0
2017-03-16 13:10:00,718.81,718.94,718.01,718.26,3900.0,718.81,718.94,718.01,718.26,3900.0
2017-03-16 13:20:00,718.37,718.8,718.06,718.8,2500.0,718.37,718.8,718.06,718.8,2500.0
2017-03-16 13:30:00,718.62,719.33,718.62,719.31,2703.0,718.62,719.33,718.62,719.31,2703.0
2017-03-16 13:40:00,719.1,719.63,718.53,718.53,3211.0,719.1,719.63,718.53,718.53,3211.0
2017-03-16 13:50:00,718.72,719.2,718.46,718.46,1705.0,718.72,719.2,718.46,718.46,1705.0
2017-03-16 14:00:00,718.05,719.38,718.04,719.3,3163.0,718.05,719.38,718.04,719.3,3163.0
2017-03-16 14:10:00,719.61,719.62,719.2,719.2,2200.0,719.61,719.62,719.2,719.2,2200.0
2017-03-16 14:20:00,719.19,719.44,719.19,719.44,700.0,719.19,719.44,719.19,719.44,700.0
2017-03-16 14:30:00,719.36,719.59,719.1,719.27,1618.0,719.36,719.59,719.1,719.27,1618.0
2017-03-16 14:40:00,719.57,719.57,718.67,718.92,5722.0,719.57,719.57,718.67,718.92,5722.0
2017-03-16 14:50:00,719.25,719.64,718.87,719.48,2999.0,719.25,719.64,718.87,719.48,2999.0
2017-03-16 15:00:00,719.48,719.55,719.18,719.55,3285.0,719.48,719.55,719.18,719.55,3285.0
2017-03-16 15:10:00,719.56,720.56,718.9,720.47,4211.0,719.56,720.56,718.9,720.47,4211.0
2017-03-16 15:20:00,720.47,721.72,720.43,721.02,7768.0,720.47,721.72,720.43,721.02,7768.0
2017-03-16 15:30:00,720.93,721.91,720.93,721.29,5069.0,720.93,721.91,720.93,721.29,5069.0
2017-03-16 15:40:00,721.3,721.93,721.14,721.62,11495.0,721.3,721.93,721.14,721.62,11495.0
2017-03-16 15:50:00,721.58,721.96,721.34,721.85,20134.0,721.58,721.96,721.34,721.85,20134.0
2017-03-17 09:30:00,723.12,732.09,723.12,729.18,58139.0,723.12,732.09,723.12,729.18,58139.0
2017-03-17 09:40:00,727.24,728.25,726.4,727.26,4885.0,727.24,728.25,726.4,727.26,4885.0
2017-03-17 09:50:00,727.05,728.23,725.2,728.23,7531.0,727.05,728.23,725.2,728.23,7531.0
2017-03-17 10:00:00,728.24,728.68,726.95,727.59,6686.0,728.24,728.68,726.95,727.59,6686.0
2017-03-17 10:10:00,727.21,727.41,726.06,726.43,6309.0,727.21,727.41,726.06,726.43,6309.0
2017-03-17 10:20:00,726.97,727.71,726.01,727.2,5400.0,726.97,727.71,726.01,727.2,5400.0
2017-03-17 10:30:00,727.2,727.93,726.6,727.49,4100.0,727.2,727.93,726.6,727.49,4100.0
2017-03-17 10:40:00,727.46,728.1,727.3,727.92,4110.0,727.46,728.1,727.3,727.92,4110.0
2017-03-17 10:50:00,728.27,729.0,726.71,727.12,13414.0,728.27,729.0,726.71,727.12,13414.0
2017-03-17 11:00:00,727.11,727.25,725.76,726.24,7823.0,727.11,727.25,725.76,726.24,7823.0
2017-03-17 11:10:00,725.92,726.39,725.67,726.32,5742.0,725.92,726.39,725.67,726.32,5742.0
2017-03-17 11:20:00,726.3,727.15,725.67,727.15,4756.0,726.3,727.15,725.67,727.15,4756.0
2017-03-17 11:30:00,727.16,727.29,725.65,725.68,3695.0,727.16,727.29,725.65,725.68,3695.0
2017-03-17 11:40:00,725.93,726.5,725.5,725.5,1900.0,725.93,726.5,725.5,725.5,1900.0
2017-03-17 11:50:00,725.77,726.47,725.74,726.47,1500.0,725.77,726.47,725.74,726.47,1500.0
2017-03-17 12:00:00,726.32,727.78,726.0,727.78,7070.0,726.32,727.78,726.0,727.78,7070.0
2017-03-17 12:10:00,727.55,727.56,727.05,727.34,2900.0,727.55,727.56,727.05,727.34,2900.0
2017-03-17 12:20:00,727.35,727.94,727.35,727.64,3140.0,727.35,727.94,727.35,727.64,3140.0
2017-03-17 12:30:00,727.57,728.77,727.57,728.37,1054.0,727.57,728.77,727.57,728.37,1054.0
2017-03-17 12:40:00,728.21,728.67,727.83,728.67,7400.0,728.21,728.67,727.83,728.67,7400.0
2017-03-17 12:50:00,728.32,729.0,728.32,729.0,800.0,728.32,729.0,728.32,729.0,800.0
2017-03-17 13:00:00,728.96,728.97,727.44,727.67,5885.0,728.96,728.97,727.44,727.67,5885.0
2017-03-17 13:10:00,727.32,727.8,727.32,727.59,1200.0,727.32,727.8,727.32,727.59,1200.0
2017-03-17 13:20:00,727.42,727.93,727.07,727.92,5200.0,727.42,727.93,727.07,727.92,5200.0
2017-03-17 13:30:00,727.83,727.91,727.5,727.55,1900.0,727.83,727.91,727.5,727.55,1900.0
2017-03-17 13:40:00,727.83,728.49,727.8,728.38,900.0,727.83,728.49,727.8,728.38,900.0
2017-03-17 13:50:00,728.63,728.63,728.03,728.3,3966.0,728.63,728.63,728.03,728.3,3966.0
2017-03-17 14:00:00,728.05,728.35,727.94,728.35,979.0,728.05,728.35,727.94,728.35,979.0
2017-03-17 14:10:00,728.54,728.6,728.3,728.6,2000.0,728.54,728.6,728.3,728.6,2000.0
2017-03-17 14:20:00,728.64,728.75,728.23,728.23,3629.0,728.64,728.75,728.23,728.23,3629.0
2017-03-17 14:30:00,728.5,728.63,728.27,728.35,3662.0,728.5,728.63,728.27,728.35,3662.0
2017-03-17 14:40:00,728.58,729.66,728.58,729.66,5196.0,728.58,729.66,728.58,729.66,5196.0
2017-03-17 14:50:00,729.91,730.23,729.09,730.23,6534.0,729.91,730.23,729.09,730.23,6534.0
2017-03-17 15:00:00,729.93,729.95,729.15,729.67,4519.0,729.93,729.95,729.15,729.67,4519.0
2017-03-17 15:10:00,729.68,730.56,729.49,729.99,6716.0,729.68,730.56,729.49,729.99,6716.0
2017-03-17 15:20:00,729.87,730.62,729.72,730.61,8901.0,729.87,730.62,729.72,730.61,8901.0
2017-03-17 15:30:00,730.61,730.61,729.01,729.16,9652.0,730.61,730.61,729.01,729.16,9652.0
2017-03-17 15:40:00,729.2,730.79,729.2,729.75,14938.0,729.2,730.79,729.2,729.75,14938.0
2017-03-17 15:50:00,729.92,731.24,729.33,729.33,35877.0,729.92,731.24,729.33,729.33,35877.0
2017-03-20 09:30:00,730.26,731.49,726.79,726.79,1505.0,730.26,731.49,726.79,726.79,1505.0
2017-03-20 09:40:00,728.0,729.92,727.56,728.97,7078.0,728.0,729.92,727.56,728.97,7078.0
2017-03-20 09:50:00,728.98,731.81,728.98,731.81,1900.0,728.98,731.81,728.98,731.81,1900.0
2017-03-20 10:00:00,731.44,732.0,729.64,732.0,5701.0,731.44,732.0,729.64,732.0,5701.0
2017-03-20 10:10:00,731.28,735.0,731.27,734.43,4484.0,731.28,735.0,731.27,734.43,4484.0
2017-03-20 10:20:00,734.39,734.39,732.62,733.53,5163.0,734.39,734.39,732.62,733.53,5163.0
2017-03-20 10:30:00,733.69,733.92,732.06,732.07,6539.0,733.69,733.92,732.06,732.07,6539.0
2017-03-20 10:40:00,732.07,733.05,731.23,731.8,3450.0,732.07,733.05,731.23,731.8,3450.0
2017-03-20 10:50:00,732.34,732.82,731.1,732.19,2600.0,732.34,732.82,731.1,732.19,2600.0
2017-03-20 11:00:00,732.74,733.32,730.72,731.5,6600.0,732.74,733.32,730.72,731.5,6600.0
2017-03-20 11:10:00,731.97,732.39,731.73,732.18,2004.0,731.97,732.39,731.73,732.18,2004.0
2017-03-20 11:20:00,732.25,732.87,731.49,732.04,2000.0,732.25,732.87,731.49,732.04,2000.0
2017-03-20 11:30:00,732.0,732.49,731.38,731.94,4659.0,732.0,732.49,731.38,731.94,4659.0
2017-03-20 11:40:00,732.22,732.22,730.9,731.42,3600.0,732.22,732.22,730.9,731.42,3600.0
2017-03-20 11:50:00,731.57,732.2,731.32,731.85,2545.0,731.57,732.2,731.32,731.85,2545.0
2017-03-20 12:00:00,732.19,732.19,731.38,731.44,8092.0,732.19,732.19,731.38,731.44,8092.0
2017-03-20 12:10:00,731.25,731.48,730.75,731.48,5000.0,731.25,731.48,730.75,731.48,5000.0
2017-03-20 12:20:00,731.27,731.27,730.92,730.98,2375.0,731.27,731.27,730.92,730.98,2375.0
2017-03-20 12:30:00,730.97,731.27,730.58,730.87,6629.0,730.97,731.27,730.58,730.87,6629.0
2017-03-20 12:40:00,731.16,731.77,731.02,731.62,1200.0,731.16,731.77,731.02,731.62,1200.0
2017-03-20 12:50:00,731.18,732.1,730.99,732.1,3484.0,731.18,732.1,730.99,732.1,3484.0
2017-03-20 13:00:00,732.01,732.09,731.19,731.24,2200.0,732.01,732.09,731.19,731.24,2200.0
2017-03-20 13:10:00,731.25,731.97,730.95,731.46,3600.0,731.25,731.97,730.95,731.46,3600.0
2017-03-20 13:20:00,731.05,731.23,730.83,730.9,1500.0,731.05,731.23,730.83,730.9,1500.0
2017-03-20 13:30:00,731.09,731.3,730.85,730.99,4107.0,731.09,731.3,730.85,730.99,4107.0
2017-03-20 13:40:00,730.9,731.1,730.42,730.62,3600.0,730.9,731.1,730.42,730.62,3600.0
2017-03-20 13:50:00,730.92,730.92,730.17,730.73,3811.0,730.92,730.92,730.17,730.73,3811.0
2017-03-20 14:00:00,730.43,731.39,730.43,730.88,1836.0,730.43,731.39,730.43,730.88,1836.0
2017-03-20 14:10:00,730.89,730.89,730.1,730.89,5500.0,730.89,730.89,730.1,730.89,5500.0
2017-03-20 14:20:00,730.89,730.89,729.61,730.16,2100.0,730.89,730.89,729.61,730.16,2100.0
2017-03-20 14:30:00,730.22,730.61,729.86,729.96,3800.0,730.22,730.61,729.86,729.96,3800.0
2017-03-20 14:40:00,730.1,730.2,729.42,729.52,3100.0,730.1,730.2,729.42,729.52,3100.0
2017-03-20 14:50:00,729.59,730.45,729.59,730.35,5314.0,729.59,730.45,729.59,730.35,5314.0
2017-03-20 15:00:00,729.82,729.95,728.58,728.66,3801.0,729.82,729.95,728.58,728.66,3801.0
2017-03-20 15:10:00,728.85,728.9,728.43,728.74,5300.0,728.85,728.9,728.43,728.74,5300.0
2017-03-20 15:20:00,728.54,729.46,728.54,729.35,6494.0,728.54,729.46,728.54,729.35,6494.0
2017-03-20 15:30:00,729.4,729.79,729.2,729.24,5550.0,729.4,729.79,729.2,729.24,5550.0
2017-03-20 15:40:00,729.4,729.68,728.47,729.65,7500.0,729.4,729.68,728.47,729.65,7500.0
2017-03-20 15:50:00,729.85,729.85,728.6,729.24,15373.0,729.85,729.85,728.6,729.24,15373.0
2017-03-21 09:30:00,731.02,732.43,731.02,732.02,2230.0,731.02,732.43,731.02,732.02,2230.0
2017-03-21 09:40:00,731.92,731.92,729.02,731.23,1522.0,731.92,731.92,729.02,731.23,1522.0
2017-03-21 09:50:00,731.26,731.26,728.13,729.69,4800.0,731.26,731.26,728.13,729.69,4800.0
2017-03-21 10:00:00,728.56,729.74,727.32,727.73,8694.0,728.56,729.74,727.32,727.73,8694.0
2017-03-21 10:10:00,727.3,728.64,726.65,727.6,7052.0,727.3,728.64,726.65,727.6,7052.0
2017-03-21 10:20:00,727.79,727.79,725.23,726.04,5100.0,727.79,727.79,725.23,726.04,5100.0
2017-03-21 10:30:00,726.4,728.5,726.21,728.5,6600.0,726.4,728.5,726.21,728.5,6600.0
2017-03-21 10:40:00,728.64,730.27,728.29,730.2,5191.0,728.64,730.27,728.29,730.2,5191.0
2017-03-21 10:50:00,729.08,729.08,726.43,728.82,9300.0,729.08,729.08,726.43,728.82,9300.0
2017-03-21 11:00:00,728.83,728.83,727.44,728.27,9431.0,728.83,728.83,727.44,728.27,9431.0
2017-03-21 11:10:00,728.23,728.23,725.92,726.52,5350.0,728.23,728.23,725.92,726.52,5350.0
2017-03-21 11:20:00,726.73,728.19,726.73,728.0,2822.0,726.73,728.19,726.73,728.0,2822.0
2017-03-21 11:30:00,728.37,728.37,727.07,727.08,2052.0,728.37,728.37,727.07,727.08,2052.0
2017-03-21 11:40:00,726.64,727.2,725.33,726.43,5269.0,726.64,727.2,725.33,726.43,5269.0
2017-03-21 11:50:00,726.92,727.67,726.25,727.67,2200.0,726.92,727.67,726.25,727.67,2200.0
2017-03-21 12:00:00,727.68,727.68,726.09,726.86,5401.0,727.68,727.68,726.09,726.86,5401.0
2017-03-21 12:10:00,726.54,726.8,725.57,725.62,5200.0,726.54,726.8,725.57,725.62,5200.0
2017-03-21 12:20:00,725.93,726.7,725.8,726.7,2300.0,725.93,726.7,725.8,726.7,2300.0
2017-03-21 12:30:00,726.35,727.49,725.87,726.21,2869.0,726.35,727.49,725.87,726.21,2869.0
2017-03-21 12:40:00,726.57,726.66,725.68,725.87,5336.0,726.57,726.66,725.68,725.87,5336.0
2017-03-21 12:50:00,725.86,726.88,725.8,726.55,2100.0,725.86,726.88,725.8,726.55,2100.0
2017-03-21 13:00:00,726.63,727.39,726.27,727.39,3300.0,726.63,727.39,726.27,727.39,3300.0
2017-03-21 13:10:00,727.56,727.84,726.7,727.05,3100.0,727.56,727.84,726.7,727.05,3100.0
2017-03-21 13:20:00,727.0,727.6,726.17,726.17,8045.0,727.0,727.6,726.17,726.17,8045.0
2017-03-21 13:30:00,726.79,727.37,725.99,726.15,2400.0,726.79,727.37,725.99,726.15,2400.0
2017-03-21 13:40:00,726.3,726.93,726.24,726.5,2600.0,726.3,726.93,726.24,726.5,2600.0
2017-03-21 13:50:00,726.5,726.88,725.73,726.44,4949.0,726.5,726.88,725.73,726.44,4949.0
2017-03-21 14:00:00,726.25,727.16,726.25,727.02,2500.0,726.25,727.16,726.25,727.02,2500.0
2017-03-21 14:10:00,727.3,728.77,726.82,728.71,4000.0,727.3,728.77,726.82,728.71,4000.0
2017-03-21 14:20:00,729.21,729.21,728.4,728.95,1887.0,729.21,729.21,728.4,728.95,1887.0
2017-03-21 14:30:00,728.93,729.62,728.58,729.34,4968.0,728.93,729.62,728.58,729.34,4968.0
2017-03-21 14:40:00,729.45,729.46,727.37,727.91,5664.0,729.45,729.46,727.37,727.91,5664.0
2017-03-21 14:50:00,727.85,728.78,727.26,728.03,4099.0,727.85,728.78,727.26,728.03,4099.0
2017-03-21 15:00:00,728.25,728.6,727.66,728.17,2502.0,728.25,728.6,727.66,728.17,2502.0
2017-03-21 15:10:00,728.23,728.45,727.36,727.37,4000.0,728.23,728.45,727.36,727.37,4000.0
2017-03-21 15:20:00,727.36,727.36,726.3,726.73,3800.0,727.36,727.36,726.3,726.73,3800.0
2017-03-21 15:30:00,726.82,727.3,726.14,726.14,5500.0,726.82,727.3,726.14,726.14,5500.0
2017-03-21 15:40:00,726.16,726.33,725.6,725.81,9143.0,726.16,726.33,725.6,725.81,9143.0
2017-03-21 15:50:00,725.67,726.0,723.67,725.0,44304.0,725.67,726.0,723.67,725.0,44304.0
2017-03-22 09:30:00,729.74,730.65,726.59,729.25,8252.0,729.74,730.65,726.59,729.25,8252.0
2017-03-22 09:40:00,728.64,728.83,726.03,727.57,3847.0,728.64,728.83,726.03,727.57,3847.0
2017-03-22 09:50:00,727.5,727.79,726.09,726.9,7395.0,727.5,727.79,726.09,726.9,7395.0
2017-03-22 10:00:00,726.7,727.82,726.53,726.56,4459.0,726.7,727.82,726.53,726.56,4459.0
2017-03-22 10:10:00,726.66,727.69,725.38,725.7,9201.0,726.66,727.69,725.38,725.7,9201.0
2017-03-22 10:20:00,725.98,726.39,725.5,725.97,4475.0,725.98,726.39,725.5,725.97,4475.0
2017-03-22 10:30:00,725.95,728.01,725.21,728.01,3100.0,725.95,728.01,725.21,728.01,3100.0
2017-03-22 10:40:00,727.99,728.22,726.23,726.23,2500.0,727.99,728.22,726.23,726.23,2500.0
2017-03-22 10:50:00,726.1,726.1,724.87,725.59,5000.0,726.1,726.1,724.87,725.59,5000.0
2017-03-22 11:00:00,725.93,726.98,725.6,726.14,6038.0,725.93,726.98,725.6,726.14,6038.0
2017-03-22 11:10:00,726.46,729.52,726.29,727.59,4128.0,726.46,729.52,726.29,727.59,4128.0
2017-03-22 11:20:00,728.47,730.8,728.47,730.08,3365.0,728.47,730.8,728.47,730.08,3365.0
2017-03-22 11:30:00,728.79,730.59,728.78,730.57,3580.0,728.79,730.59,728.78,730.57,3580.0
2017-03-22 11:40:00,730.98,731.04,730.36,730.45,4851.0,730.98,731.04,730.36,730.45,4851.0
2017-03-22 11:50:00,730.59,731.89,730.53,731.42,3402.0,730.59,731.89,730.53,731.42,3402.0
2017-03-22 12:00:00,731.37,731.43,729.09,729.1,3600.0,731.37,731.43,729.09,729.1,3600.0
2017-03-22 12:10:00,729.24,729.24,726.93,727.1,4400.0,729.24,729.24,726.93,727.1,4400.0
2017-03-22 12:20:00,726.72,726.72,725.89,726.06,3050.0,726.72,726.72,725.89,726.06,3050.0
2017-03-22 12:30:00,726.21,726.88,725.75,726.03,5661.0,726.21,726.88,725.75,726.03,5661.0
2017-03-22 12:40:00,726.27,726.54,725.88,726.29,5800.0,726.27,726.54,725.88,726.29,5800.0
2017-03-22 12:50:00,726.25,726.25,725.35,725.58,5100.0,726.25,726.25,725.35,725.58,5100.0
2017-03-22 13:00:00,725.36,725.58,724.63,725.03,7030.0,725.36,725.58,724.63,725.03,7030.0
2017-03-22 13:10:00,725.3,727.6,725.3,727.29,5255.0,725.3,727.6,725.3,727.29,5255.0
2017-03-22 13:20:00,727.26,727.26,725.37,725.38,5194.0,727.26,727.26,725.37,725.38,5194.0
2017-03-22 13:30:00,725.55,726.45,725.39,725.9,1000.0,725.55,726.45,725.39,725.9,1000.0
2017-03-22 13:40:00,726.17,726.17,725.05,725.48,4919.0,726.17,726.17,725.05,725.48,4919.0
2017-03-22 13:50:00,725.54,725.77,725.2,725.39,5600.0,725.54,725.77,725.2,725.39,5600.0
2017-03-22 14:00:00,725.73,726.55,725.59,726.43,4700.0,725.73,726.55,725.59,726.43,4700.0
2017-03-22 14:10:00,726.2,726.57,725.63,726.11,2807.0,726.2,726.57,725.63,726.11,2807.0
2017-03-22 14:20:00,725.91,726.15,725.19,725.43,1537.0,725.91,726.15,725.19,725.43,1537.0
2017-03-22 14:30:00,725.27,725.27,723.39,724.41,9285.0,725.27,725.27,723.39,724.41,9285.0
2017-03-22 14:40:00,724.62,725.47,724.08,725.47,3157.0,724.62,725.47,724.08,725.47,3157.0
2017-03-22 14:50:00,725.45,725.87,725.17,725.48,2223.0,725.45,725.87,725.17,725.48,2223.0
2017-03-22 15:00:00,725.43,725.66,725.14,725.39,2400.0,725.43,725.66,725.14,725.39,2400.0
2017-03-22 15:10:00,725.11,725.64,724.86,725.64,4696.0,725.11,725.64,724.86,725.64,4696.0
2017-03-22 15:20:00,725.64,726.89,725.64,726.26,4500.0,725.64,726.89,725.64,726.26,4500.0
2017-03-22 15:30:00,726.06,726.81,725.74,726.32,6672.0,726.06,726.81,725.74,726.32,6672.0
2017-03-22 15:40:00,725.87,726.82,725.8,726.27,8411.0,725.87,726.82,725.8,726.27,8411.0
2017-03-22 15:50:00,726.0,726.6,725.24,725.49,14304.0,726.0,726.6,725.24,725.49,14304.0
2017-03-23 09:30:00,724.18,726.72,723.42,726.46,4778.0,724.18,726.72,723.42,726.46,4778.0
2017-03-23 09:40:00,724.94,730.29,724.94,727.98,31578.0,724.94,730.29,724.94,727.98,31578.0
2017-03-23 09:50:00,728.43,729.36,723.85,723.86,3900.0,728.43,729.36,723.85,723.86,3900.0
2017-03-23 10:00:00,725.01,725.01,722.0,722.0,3900.0,725.01,725.01,722.0,722.0,3900.0
2017-03-23 10:10:00,721.93,721.93,719.49,719.49,1002.0,721.93,721.93,719.49,719.49,1002.0
2017-03-23 10:20:00,719.58,721.37,719.58,720.53,5018.0,719.58,721.37,719.58,720.53,5018.0
2017-03-23 10:30:00,720.0,722.32,720.0,721.89,5279.0,720.0,722.32,720.0,721.89,5279.0
2017-03-23 10:40:00,722.0,722.75,721.47,721.61,3125.0,722.0,722.75,721.47,721.61,3125.0
2017-03-23 10:50:00,721.56,723.8,721.56,723.04,1900.0,721.56,723.8,721.56,723.04,1900.0
2017-03-23 11:00:00,723.73,726.53,723.22,726.49,5727.0,723.73,726.53,723.22,726.49,5727.0
2017-03-23 11:10:00,725.7,726.17,725.25,725.7,3388.0,725.7,726.17,725.25,725.7,3388.0
2017-03-23 11:20:00,725.22,727.33,724.84,727.33,5700.0,725.22,727.33,724.84,727.33,5700.0
2017-03-23 11:30:00,726.32,726.99,726.29,726.35,2602.0,726.32,726.99,726.29,726.35,2602.0
2017-03-23 11:40:00,726.36,726.87,726.25,726.26,900.0,726.36,726.87,726.25,726.26,900.0
2017-03-23 11:50:00,725.34,726.34,724.78,724.98,1700.0,725.34,726.34,724.78,724.98,1700.0
2017-03-23 12:00:00,724.95,726.42,724.91,724.92,3968.0,724.95,726.42,724.91,724.92,3968.0
2017-03-23 12:10:00,725.57,725.85,724.68,725.0,2100.0,725.57,725.85,724.68,725.0,2100.0
2017-03-23 12:20:00,725.12,725.73,725.02,725.12,1220.0,725.12,725.73,725.02,725.12,1220.0
2017-03-23 12:30:00,725.25,726.38,725.25,726.37,1300.0,725.25,726.38,725.25,726.37,1300.0
2017-03-23 12:40:00,726.38,726.76,725.62,726.18,1900.0,726.38,726.76,725.62,726.18,1900.0
2017-03-23 12:50:00,726.25,727.44,726.25,726.8,1500.0,726.25,727.44,726.25,726.8,1500.0
2017-03-23 13:00:00,727.17,727.23,724.67,724.68,2579.0,727.17,727.23,724.67,724.68,2579.0
2017-03-23 13:10:00,724.46,724.68,723.14,723.94,2900.0,724.46,724.68,723.14,723.94,2900.0
2017-03-23 13:20:00,724.2,724.55,724.02,724.55,800.0,724.2,724.55,724.02,724.55,800.0
2017-03-23 13:30:00,723.93,724.43,723.77,724.43,400.0,723.93,724.43,723.77,724.43,400.0
2017-03-23 13:40:00,724.09,725.46,723.54,725.15,2500.0,724.09,725.46,723.54,725.15,2500.0
2017-03-23 13:50:00,724.6,725.04,723.8,724.11,2300.0,724.6,725.04,723.8,724.11,2300.0
2017-03-23 14:00:00,724.02,724.76,723.35,724.76,2423.0,724.02,724.76,723.35,724.76,2423.0
2017-03-23 14:10:00,724.1,724.77,723.2,723.2,922.0,724.1,724.77,723.2,723.2,922.0
2017-03-23 14:20:00,723.43,723.43,722.3,722.88,2090.0,723.43,723.43,722.3,722.88,2090.0
2017-03-23 14:30:00,722.57,722.72,722.05,722.37,2400.0,722.57,722.72,722.05,722.37,2400.0
2017-03-23 14:40:00,722.47,723.17,722.13,722.94,5259.0,722.47,723.17,722.13,722.94,5259.0
2017-03-23 14:50:00,722.54,724.0,722.54,722.85,3530.0,722.54,724.0,722.54,722.85,3530.0
2017-03-23 15:00:00,722.99,723.79,722.42,722.99,2300.0,722.99,723.79,722.42,722.99,2300.0
2017-03-23 15:10:00,722.63,723.36,721.74,722.58,7999.0,722.63,723.36,721.74,722.58,7999.0
2017-03-23 15:20:00,723.23,724.01,722.37,722.37,3201.0,723.23,724.01,722.37,722.37,3201.0
2017-03-23 15:30:00,722.86,723.54,721.54,723.45,11407.0,722.86,723.54,721.54,723.45,11407.0
2017-03-23 15:40:00,723.26,724.63,723.26,724.62,11477.0,723.26,724.63,723.26,724.62,11477.0
2017-03-23 15:50:00,724.46,725.85,723.6,725.5,27404.0,724.46,725.85,723.6,725.5,27404.0
2017-03-24 09:30:00,725.56,726.16,722.05,723.95,3882.0,725.56,726.16,722.05,723.95,3882.0
2017-03-24 09:40:00,725.07,725.21,723.44,724.24,1100.0,725.07,725.21,723.44,724.24,1100.0
2017-03-24 09:50:00,723.54,724.15,721.95,721.96,2400.0,723.54,724.15,721.95,721.96,2400.0
2017-03-24 10:00:00,722.51,722.56,721.4,721.4,1800.0,722.51,722.56,721.4,721.4,1800.0
2017-03-24 10:10:00,721.4,723.84,720.89,723.72,6742.0,721.4,723.84,720.89,723.72,6742.0
2017-03-24 10:20:00,722.67,722.67,720.21,722.58,3790.0,722.67,722.67,720.21,722.58,3790.0
2017-03-24 10:30:00,722.51,723.92,722.41,723.44,3800.0,722.51,723.92,722.41,723.44,3800.0
2017-03-24 10:40:00,723.61,724.34,723.52,723.56,2300.0,723.61,724.34,723.52,723.56,2300.0
2017-03-24 10:50:00,724.94,725.0,724.08,724.6,3000.0,724.94,725.0,724.08,724.6,3000.0
2017-03-24 11:00:00,724.91,726.3,724.56,725.69,4094.0,724.91,726.3,724.56,725.69,4094.0
2017-03-24 11:10:00,725.54,725.54,724.54,725.42,2200.0,725.54,725.54,724.54,725.42,2200.0
2017-03-24 11:20:00,724.78,725.25,724.37,725.25,1200.0,724.78,725.25,724.37,725.25,1200.0
2017-03-24 11:30:00,725.27,726.27,724.57,724.57,2147.0,725.27,726.27,724.57,724.57,2147.0
2017-03-24 11:40:00,724.58,726.4,724.58,726.4,2178.0,724.58,726.4,724.58,726.4,2178.0
2017-03-24 11:50:00,726.4,726.99,725.78,726.36,2876.0,726.4,726.99,725.78,726.36,2876.0
2017-03-24 12:00:00,725.86,726.58,725.86,726.0,1000.0,725.86,726.58,725.86,726.0,1000.0
2017-03-24 12:10:00,726.05,726.05,724.05,724.31,2600.0,726.05,726.05,724.05,724.31,2600.0
2017-03-24 12:20:00,724.56,725.4,724.29,725.4,4105.0,724.56,725.4,724.29,725.4,4105.0
2017-03-24 12:30:00,727.33,727.33,724.58,724.58,1000.0,727.33,727.33,724.58,724.58,1000.0
2017-03-24 12:40:00,724.99,724.99,724.21,724.22,1603.0,724.99,724.99,724.21,724.22,1603.0
2017-03-24 12:50:00,724.0,724.97,723.62,724.84,1688.0,724.0,724.97,723.62,724.84,1688.0
2017-03-24 13:00:00,724.95,725.24,724.12,724.27,3078.0,724.95,725.24,724.12,724.27,3078.0
2017-03-24 13:10:00,724.7,724.8,723.96,724.61,704.0,724.7,724.8,723.96,724.61,704.0
2017-03-24 13:20:00,724.0,724.57,723.71,724.22,1600.0,724.0,724.57,723.71,724.22,1600.0
2017-03-24 13:30:00,724.77,725.09,723.98,723.98,1400.0,724.77,725.09,723.98,723.98,1400.0
2017-03-24 13:40:00,723.83,724.16,723.32,723.32,1408.0,723.83,724.16,723.32,723.32,1408.0
2017-03-24 13:50:00,724.08,724.08,722.45,722.45,1817.0,724.08,724.08,722.45,722.45,1817.0
2017-03-24 14:00:00,722.34,723.19,721.91,722.27,1300.0,722.34,723.19,721.91,722.27,1300.0
2017-03-24 14:10:00,722.38,723.31,722.32,723.17,2500.0,722.38,723.31,722.32,723.17,2500.0
2017-03-24 14:20:00,723.09,723.25,721.54,721.54,1912.0,723.09,723.25,721.54,721.54,1912.0
2017-03-24 14:30:00,722.21,722.7,721.72,722.46,1500.0,722.21,722.7,721.72,722.46,1500.0
2017-03-24 14:40:00,722.0,722.16,721.66,721.66,1905.0,722.0,722.16,721.66,721.66,1905.0
2017-03-24 14:50:00,721.73,721.73,720.58,720.58,1600.0,721.73,721.73,720.58,720.58,1600.0
2017-03-24 15:00:00,720.51,720.98,720.05,720.8,5031.0,720.51,720.98,720.05,720.8,5031.0
2017-03-24 15:10:00,720.74,721.09,719.45,719.87,3801.0,720.74,721.09,719.45,719.87,3801.0
2017-03-24 15:20:00,720.07,720.6,719.25,720.6,5917.0,720.07,720.6,719.25,720.6,5917.0
2017-03-24 15:30:00,720.55,723.21,719.88,722.36,4321.0,720.55,723.21,719.88,722.36,4321.0
2017-03-24 15:40:00,721.63,723.28,720.82,721.18,14058.0,721.63,723.28,720.82,721.18,14058.0
2017-03-24 15:50:00,720.64,722.34,720.64,721.34,14076.0,720.64,722.34,720.64,721.34,14076.0
2017-03-27 09:30:00,716.5,718.01,716.5,718.0,1720.0,716.5,718.01,716.5,718.0,1720.0
2017-03-27 09:40:00,717.19,718.95,716.16,718.95,1200.0,717.19,718.95,716.16,718.95,1200.0
2017-03-27 09:50:00,717.43,719.14,717.19,717.44,4205.0,717.43,719.14,717.19,717.44,4205.0
2017-03-27 10:00:00,716.85,717.3,715.56,715.8,5100.0,716.85,717.3,715.56,715.8,5100.0
2017-03-27 10:10:00,715.86,716.33,715.54,715.9,3406.0,715.86,716.33,715.54,715.9,3406.0
2017-03-27 10:20:00,715.47,716.44,714.74,715.37,9286.0,715.47,716.44,714.74,715.37,9286.0
2017-03-27 10:30:00,715.02,715.99,715.0,715.9,3097.0,715.02,715.99,715.0,715.9,3097.0
2017-03-27 10:40:00,715.88,715.9,714.91,715.87,2139.0,715.88,715.9,714.91,715.87,2139.0
2017-03-27 10:50:00,715.56,715.56,714.25,714.39,4460.0,715.56,715.56,714.25,714.39,4460.0
2017-03-27 11:00:00,714.27,715.79,713.79,715.79,9003.0,714.27,715.79,713.79,715.79,9003.0
2017-03-27 11:10:00,715.31,716.51,715.28,716.51,4510.0,715.31,716.51,715.28,716.51,4510.0
2017-03-27 11:20:00,716.15,716.97,715.7,716.07,3900.0,716.15,716.97,715.7,716.07,3900.0
2017-03-27 11:30:00,716.54,717.59,715.99,717.38,7800.0,716.54,717.59,715.99,717.38,7800.0
2017-03-27 11:40:00,716.82,717.7,716.65,716.72,1900.0,716.82,717.7,716.65,716.72,1900.0
2017-03-27 11:50:00,716.44,716.44,715.56,716.11,1900.0,716.44,716.44,715.56,716.11,1900.0
2017-03-27 12:00:00,715.75,715.96,715.4,715.43,3145.0,715.75,715.96,715.4,715.43,3145.0
2017-03-27 12:10:00,715.44,715.94,715.0,715.46,3604.0,715.44,715.94,715.0,715.46,3604.0
2017-03-27 12:20:00,715.1,715.15,714.22,714.43,1996.0,715.1,715.15,714.22,714.43,1996.0
2017-03-27 12:30:00,714.13,715.09,714.13,714.78,1200.0,714.13,715.09,714.13,714.78,1200.0
2017-03-27 12:40:00,715.08,715.47,714.65,715.46,4600.0,715.08,715.47,714.65,715.46,4600.0
2017-03-27 12:50:00,715.02,715.41,714.94,715.04,4400.0,715.02,715.41,714.94,715.04,4400.0
2017-03-27 13:00:00,715.03,715.47,714.75,714.75,3207.0,715.03,715.47,714.75,714.75,3207.0
2017-03-27 13:10:00,715.0,715.24,714.66,715.09,7608.0,715.0,715.24,714.66,715.09,7608.0
2017-03-27 13:20:00,714.97,715.86,714.97,715.41,2300.0,714.97,715.86,714.97,715.41,2300.0
2017-03-27 13:30:00,715.58,715.58,714.61,714.61,2800.0,715.58,715.58,714.61,714.61,2800.0
2017-03-27 13:40:00,714.75,715.41,714.17,714.18,1700.0,714.75,715.41,714.17,714.18,1700.0
2017-03-27 13:50:00,714.76,714.93,713.82,713.82,7454.0,714.76,714.93,713.82,713.82,7454.0
2017-03-27 14:00:00,713.96,714.45,713.89,713.96,2596.0,713.96,714.45,713.89,713.96,2596.0
2017-03-27 14:10:00,714.47,714.84,713.55,713.55,10978.0,714.47,714.84,713.55,713.55,10978.0
2017-03-27 14:20:00,713.42,713.92,712.33,712.93,13525.0,713.42,713.92,712.33,712.93,13525.0
2017-03-27 14:30:00,713.45,714.22,712.76,713.23,4890.0,713.45,714.22,712.76,713.23,4890.0
2017-03-27 14:40:00,713.2,713.79,712.86,713.04,3000.0,713.2,713.79,712.86,713.04,3000.0
2017-03-27 14:50:00,713.59,714.01,713.0,713.14,2600.0,713.59,714.01,713.0,713.14,2600.0
2017-03-27 15:00:00,713.5,714.15,713.5,713.85,2038.0,713.5,714.15,713.5,713.85,2038.0
2017-03-27 15:10:00,714.16,715.0,713.7,714.89,3700.0,714.16,715.0,713.7,714.89,3700.0
2017-03-27 15:20:00,714.56,714.95,713.51,713.61,8600.0,714.56,714.95,713.51,713.61,8600.0
2017-03-27 15:30:00,713.66,714.45,713.59,713.97,7400.0,713.66,714.45,713.59,713.97,7400.0
2017-03-27 15:40:00,714.22,714.35,713.13,713.23,10001.0,714.22,714.35,713.13,713.23,10001.0
2017-03-27 15:50:00,713.56,714.28,713.2,713.93,19716.0,713.56,714.28,713.2,713.93,19716.0
2017-03-28 09:30:00,712.51,712.51,711.17,711.78,2495.0,712.51,712.51,711.17,711.78,2495.0
2017-03-28 09:40:00,711.72,711.76,709.05,709.72,5903.0,711.72,711.76,709.05,709.72,5903.0
2017-03-28 09:50:00,709.43,709.47,706.28,709.13,8785.0,709.43,709.47,706.28,709.13,8785.0
2017-03-28 10:00:00,709.93,712.2,708.8,711.11,8049.0,709.93,712.2,708.8,711.11,8049.0
2017-03-28 10:10:00,712.13,712.61,711.63,712.48,6875.0,712.13,712.61,711.63,712.48,6875.0
2017-03-28 10:20:00,712.13,712.13,709.9,710.76,5166.0,712.13,712.13,709.9,710.76,5166.0
2017-03-28 10:30:00,710.65,711.27,709.22,709.23,4954.0,710.65,711.27,709.22,709.23,4954.0
2017-03-28 10:40:00,709.44,709.88,709.0,709.88,3500.0,709.44,709.88,709.0,709.88,3500.0
2017-03-28 10:50:00,710.13,710.13,708.04,708.17,3435.0,710.13,710.13,708.04,708.17,3435.0
2017-03-28 11:00:00,708.43,709.24,708.14,708.97,4525.0,708.43,709.24,708.14,708.97,4525.0
2017-03-28 11:10:00,709.45,711.02,709.45,710.69,2800.0,709.45,711.02,709.45,710.69,2800.0
2017-03-28 11:20:00,711.13,711.28,710.56,711.28,4591.0,711.13,711.28,710.56,711.28,4591.0
2017-03-28 11:30:00,710.61,711.6,710.6,711.42,5500.0,710.61,711.6,710.6,711.42,5500.0
2017-03-28 11:40:00,711.34,712.45,711.31,712.45,10822.0,711.34,712.45,711.31,712.45,10822.0
2017-03-28 11:50:00,712.22,713.52,711.02,711.02,8691.0,712.22,713.52,711.02,711.02,8691.0
2017-03-28 12:00:00,711.45,711.53,710.65,710.65,1301.0,711.45,711.53,710.65,710.65,1301.0
2017-03-28 12:10:00,710.63,711.08,710.18,710.18,3586.0,710.63,711.08,710.18,710.18,3586.0
2017-03-28 12:20:00,710.18,711.29,710.18,711.29,2300.0,710.18,711.29,710.18,711.29,2300.0
2017-03-28 12:30:00,710.9,711.39,710.83,711.13,1598.0,710.9,711.39,710.83,711.13,1598.0
2017-03-28 12:40:00,711.37,712.04,710.98,712.04,5030.0,711.37,712.04,710.98,712.04,5030.0
2017-03-28 12:50:00,712.31,712.95,711.5,712.95,3000.0,712.31,712.95,711.5,712.95,3000.0
2017-03-28 13:00:00,713.03,713.24,712.85,713.0,1500.0,713.03,713.24,712.85,713.0,1500.0
2017-03-28 13:10:00,713.62,713.74,713.33,713.56,4200.0,713.62,713.74,713.33,713.56,4200.0
2017-03-28 13:20:00,713.6,713.84,713.23,713.23,1830.0,713.6,713.84,713.23,713.23,1830.0
2017-03-28 13:30:00,713.25,714.01,713.25,714.0,2800.0,713.25,714.01,713.25,714.0,2800.0
2017-03-28 13:40:00,713.85,714.29,713.23,713.41,7800.0,713.85,714.29,713.23,713.41,7800.0
2017-03-28 13:50:00,713.41,713.5,712.84,713.5,2906.0,713.41,713.5,712.84,713.5,2906.0
2017-03-28 14:00:00,713.86,713.86,712.9,713.49,2200.0,713.86,713.86,712.9,713.49,2200.0
2017-03-28 14:10:00,713.86,714.32,713.7,713.94,27488.0,713.86,714.32,713.7,713.94,27488.0
2017-03-28 14:20:00,713.94,715.41,713.66,715.41,8037.0,713.94,715.41,713.66,715.41,8037.0
2017-03-28 14:30:00,714.79,715.34,714.76,715.34,13795.0,714.79,715.34,714.76,715.34,13795.0
2017-03-28 14:40:00,714.95,715.91,714.88,715.91,3657.0,714.95,715.91,714.88,715.91,3657.0
2017-03-28 14:50:00,715.92,716.63,715.92,716.38,4832.0,715.92,716.63,715.92,716.38,4832.0
2017-03-28 15:00:00,716.09,716.98,716.09,716.44,6678.0,716.09,716.98,716.09,716.44,6678.0
2017-03-28 15:10:00,716.16,716.61,715.87,715.92,13027.0,716.16,716.61,715.87,715.92,13027.0
2017-03-28 15:20:00,715.94,716.32,715.83,716.01,2333.0,715.94,716.32,715.83,716.01,2333.0
2017-03-28 15:30:00,716.23,716.65,716.1,716.13,9877.0,716.23,716.65,716.1,716.13,9877.0
2017-03-28 15:40:00,716.23,716.64,715.66,716.26,10751.0,716.23,716.64,715.66,716.26,10751.0
2017-03-28 15:50:00,716.19,717.02,715.56,717.01,43862.0,716.19,717.02,715.56,717.01,43862.0
2017-03-29 09:30:00,717.21,721.55,716.66,720.43,5827.0,717.21,721.55,716.66,720.43,5827.0
2017-03-29 09:40:00,720.01,721.52,716.75,717.59,13853.0,720.01,721.52,716.75,717.59,13853.0
2017-03-29 09:50:00,719.02,721.41,718.92,720.79,8325.0,719.02,721.41,718.92,720.79,8325.0
2017-03-29 10:00:00,721.01,721.32,720.5,721.23,5038.0,721.01,721.32,720.5,721.23,5038.0
2017-03-29 10:10:00,721.15,721.33,720.65,721.12,13025.0,721.15,721.33,720.65,721.12,13025.0
2017-03-29 10:20:00,721.34,721.86,720.87,721.23,9641.0,721.34,721.86,720.87,721.23,9641.0
2017-03-29 10:30:00,721.43,722.91,720.96,721.0,7194.0,721.43,722.91,720.96,721.0,7194.0
2017-03-29 10:40:00,721.04,721.4,720.32,720.75,3670.0,721.04,721.4,720.32,720.75,3670.0
2017-03-29 10:50:00,720.7,721.17,719.72,720.56,7768.0,720.7,721.17,719.72,720.56,7768.0
2017-03-29 11:00:00,720.62,720.85,719.04,720.85,5800.0,720.62,720.85,719.04,720.85,5800.0
2017-03-29 11:10:00,720.62,720.98,720.0,720.11,1361.0,720.62,720.98,720.0,720.11,1361.0
2017-03-29 11:20:00,720.19,720.62,720.01,720.54,3900.0,720.19,720.62,720.01,720.54,3900.0
2017-03-29 11:30:00,720.19,720.3,718.18,718.37,8800.0,720.19,720.3,718.18,718.37,8800.0
2017-03-29 11:40:00,718.13,718.53,717.95,718.47,1526.0,718.13,718.53,717.95,718.47,1526.0
2017-03-29 11:50:00,718.3,718.87,717.52,718.22,3279.0,718.3,718.87,717.52,718.22,3279.0
2017-03-29 12:00:00,718.51,718.56,718.25,718.25,400.0,718.51,718.56,718.25,718.25,400.0
2017-03-29 12:10:00,718.67,719.17,718.6,718.88,3100.0,718.67,719.17,718.6,718.88,3100.0
2017-03-29 12:20:00,719.13,719.7,718.6,719.2,2430.0,719.13,719.7,718.6,719.2,2430.0
2017-03-29 12:30:00,719.15,719.17,718.38,718.6,1400.0,719.15,719.17,718.38,718.6,1400.0
2017-03-29 12:40:00,718.42,718.43,717.15,717.17,1527.0,718.42,718.43,717.15,717.17,1527.0
2017-03-29 12:50:00,717.59,717.59,716.84,716.89,2300.0,717.59,717.59,716.84,716.89,2300.0
2017-03-29 13:00:00,716.97,718.64,716.97,717.99,6700.0,716.97,718.64,716.97,717.99,6700.0
2017-03-29 13:10:00,717.75,718.91,717.74,718.26,3919.0,717.75,718.91,717.74,718.26,3919.0
2017-03-29 13:20:00,718.46,718.65,717.13,717.35,4717.0,718.46,718.65,717.13,717.35,4717.0
2017-03-29 13:30:00,717.68,718.57,717.52,718.02,1700.0,717.68,718.57,717.52,718.02,1700.0
2017-03-29 13:40:00,718.69,719.44,718.69,719.0,2199.0,718.69,719.44,718.69,719.0,2199.0
2017-03-29 13:50:00,719.44,719.8,719.31,719.7,1100.0,719.44,719.8,719.31,719.7,1100.0
2017-03-29 14:00:00,719.68,720.4,719.68,720.4,6629.0,719.68,720.4,719.68,720.4,6629.0
2017-03-29 14:10:00,720.08,721.38,720.08,720.98,1800.0,720.08,721.38,720.08,720.98,1800.0
2017-03-29 14:20:00,721.11,721.54,720.92,720.93,3001.0,721.11,721.54,720.92,720.93,3001.0
2017-03-29 14:30:00,721.08,721.3,720.92,721.06,900.0,721.08,721.3,720.92,721.06,900.0
2017-03-29 14:40:00,721.07,721.62,720.93,721.62,2810.0,721.07,721.62,720.93,721.62,2810.0
2017-03-29 14:50:00,721.65,722.62,721.65,721.95,3010.0,721.65,722.62,721.65,721.95,3010.0
2017-03-29 15:00:00,721.85,723.2,721.84,723.13,4879.0,721.85,723.2,721.84,723.13,4879.0
2017-03-29 15:10:00,723.18,723.18,722.15,722.8,2600.0,723.18,723.18,722.15,722.8,2600.0
2017-03-29 15:20:00,722.93,723.91,722.85,723.69,8100.0,722.93,723.91,722.85,723.69,8100.0
2017-03-29 15:30:00,723.67,724.0,723.48,723.63,3300.0,723.67,724.0,723.48,723.63,3300.0
2017-03-29 15:40:00,723.66,723.66,722.93,722.93,2825.0,723.66,723.66,722.93,722.93,2825.0
2017-03-29 15:50:00,722.79,723.0,722.27,722.79,13182.0,722.79,723.0,722.27,722.79,13182.0
2017-03-30 09:30:00,722.0,723.17,713.5,714.58,18805.0,722.0,723.17,713.5,714.58,18805.0
2017-03-30 09:40:00,716.46,716.68,714.16,714.68,3600.0,716.46,716.68,714.16,714.68,3600.0
2017-03-30 09:50:00,714.64,715.43,711.22,712.94,14230.0,714.64,715.43,711.22,712.94,14230.0
2017-03-30 10:00:00,712.89,716.05,712.83,715.87,8195.0,712.89,716.05,712.83,715.87,8195.0
2017-03-30 10:10:00,715.82,717.48,715.82,717.48,3864.0,715.82,717.48,715.82,717.48,3864.0
2017-03-30 10:20:00,717.3,717.63,716.69,716.81,3250.0,717.3,717.63,716.69,716.81,3250.0
2017-03-30 10:30:00,717.17,718.53,717.0,718.11,2319.0,717.17,718.53,717.0,718.11,2319.0
2017-03-30 10:40:00,719.23,719.71,719.21,719.21,800.0,719.23,719.71,719.21,719.21,800.0
2017-03-30 10:50:00,719.97,719.98,718.62,718.74,3637.0,719.97,719.98,718.62,718.74,3637.0
2017-03-30 11:00:00,719.06,719.29,718.42,718.62,4958.0,719.06,719.29,718.42,718.62,4958.0
2017-03-30 11:10:00,718.58,719.19,718.28,718.87,4583.0,718.58,719.19,718.28,718.87,4583.0
2017-03-30 11:20:00,718.6,719.0,718.08,718.08,5487.0,718.6,719.0,718.08,718.08,5487.0
2017-03-30 11:30:00,718.33,719.27,718.31,719.27,3120.0,718.33,719.27,718.31,719.27,3120.0
2017-03-30 11:40:00,719.49,720.51,719.29,720.46,3616.0,719.49,720.51,719.29,720.46,3616.0
2017-03-30 11:50:00,720.78,720.85,719.52,719.76,3878.0,720.78,720.85,719.52,719.76,3878.0
2017-03-30 12:00:00,719.8,720.51,719.74,720.2,2264.0,719.8,720.51,719.74,720.2,2264.0
2017-03-30 12:10:00,720.19,720.4,719.95,720.08,829.0,720.19,720.4,719.95,720.08,829.0
2017-03-30 12:20:00,720.32,720.5,719.82,720.0,2821.0,720.32,720.5,719.82,720.0,2821.0
2017-03-30 12:30:00,719.79,720.14,719.12,719.29,2400.0,719.79,720.14,719.12,719.29,2400.0
2017-03-30 12:40:00,718.94,719.55,718.9,719.55,2204.0,718.94,719.55,718.9,719.55,2204.0
2017-03-30 12:50:00,719.39,719.39,718.9,719.16,2662.0,719.39,719.39,718.9,719.16,2662.0
2017-03-30 13:00:00,719.57,719.57,718.16,718.16,3697.0,719.57,719.57,718.16,718.16,3697.0
2017-03-30 13:10:00,718.27,719.26,718.12,719.12,2300.0,718.27,719.26,718.12,719.12,2300.0
2017-03-30 13:20:00,719.31,720.54,719.18,719.95,4166.0,719.31,720.54,719.18,719.95,4166.0
2017-03-30 13:30:00,719.93,720.13,719.63,719.78,3352.0,719.93,720.13,719.63,719.78,3352.0
2017-03-30 13:40:00,719.52,719.75,719.26,719.26,2350.0,719.52,719.75,719.26,719.26,2350.0
2017-03-30 13:50:00,719.25,719.82,718.95,719.26,4100.0,719.25,719.82,718.95,719.26,4100.0
2017-03-30 14:00:00,719.43,719.49,718.98,719.04,900.0,719.43,719.49,718.98,719.04,900.0
2017-03-30 14:10:00,719.03,719.33,719.02,719.29,3800.0,719.03,719.33,719.02,719.29,3800.0
2017-03-30 14:20:00,719.08,719.24,718.94,719.03,6121.0,719.08,719.24,718.94,719.03,6121.0
2017-03-30 14:30:00,719.41,719.49,719.0,719.12,2600.0,719.41,719.49,719.0,719.12,2600.0
2017-03-30 14:40:00,719.15,719.4,719.12,719.14,780.0,719.15,719.4,719.12,719.14,780.0
2017-03-30 14:50:00,719.16,719.6,718.99,718.99,2400.0,719.16,719.6,718.99,718.99,2400.0
2017-03-30 15:00:00,719.48,720.55,719.25,720.45,4700.0,719.48,720.55,719.25,720.45,4700.0
2017-03-30 15:10:00,720.39,721.35,720.32,721.08,6680.0,720.39,721.35,720.32,721.08,6680.0
2017-03-30 15:20:00,720.98,721.83,720.98,721.83,1900.0,720.98,721.83,720.98,721.83,1900.0
2017-03-30 15:30:00,721.77,721.77,720.6,720.6,14147.0,721.77,721.77,720.6,720.6,14147.0
2017-03-30 15:40:00,720.8,720.91,718.0,718.25,35919.0,720.8,720.91,718.0,718.25,35919.0
2017-03-30 15:50:00,718.3,719.58,717.87,718.66,33367.0,718.3,719.58,717.87,718.66,33367.0
2017-03-31 09:30:00,718.28,721.49,716.95,719.48,2480.0,718.28,721.49,716.95,719.48,2480.0
2017-03-31 09:40:00,719.58,722.15,719.24,722.15,3552.0,719.58,722.15,719.24,722.15,3552.0
2017-03-31 09:50:00,722.36,725.0,722.35,724.69,5247.0,722.36,725.0,722.35,724.69,5247.0
2017-03-31 10:00:00,724.69,726.06,724.56,724.98,4711.0,724.69,726.06,724.56,724.98,4711.0
2017-03-31 10:10:00,724.82,725.76,724.71,725.09,5800.0,724.82,725.76,724.71,725.09,5800.0
2017-03-31 10:20:00,725.07,726.01,723.76,724.82,7017.0,725.07,726.01,723.76,724.82,7017.0
2017-03-31 10:30:00,724.84,725.95,724.61,725.2,2335.0,724.84,725.95,724.61,725.2,2335.0
2017-03-31 10:40:00,725.18,725.95,724.98,725.58,800.0,725.18,725.95,724.98,725.58,800.0
2017-03-31 10:50:00,726.12,726.12,725.06,725.31,2300.0,726.12,726.12,725.06,725.31,2300.0
2017-03-31 11:00:00,725.27,726.5,725.27,726.45,2530.0,725.27,726.5,725.27,726.45,2530.0
2017-03-31 11:10:00,726.06,726.31,725.22,725.88,2200.0,726.06,726.31,725.22,725.88,2200.0
2017-03-31 11:20:00,725.19,726.34,725.19,726.06,1767.0,725.19,726.34,725.19,726.06,1767.0
2017-03-31 11:30:00,726.08,726.41,724.55,724.94,10660.0,726.08,726.41,724.55,724.94,10660.0
2017-03-31 11:40:00,724.97,724.98,724.11,724.8,2647.0,724.97,724.98,724.11,724.8,2647.0
2017-03-31 11:50:00,725.11,725.42,724.61,724.94,634.0,725.11,725.42,724.61,724.94,634.0
2017-03-31 12:00:00,724.6,724.96,724.51,724.84,4021.0,724.6,724.96,724.51,724.84,4021.0
2017-03-31 12:10:00,724.81,725.46,724.57,725.46,1600.0,724.81,725.46,724.57,725.46,1600.0
2017-03-31 12:20:00,725.46,726.05,725.31,725.58,3444.0,725.46,726.05,725.31,725.58,3444.0
2017-03-31 12:30:00,725.85,726.02,725.46,726.02,700.0,725.85,726.02,725.46,726.02,700.0
2017-03-31 12:40:00,726.0,726.4,725.57,726.4,1722.0,726.0,726.4,725.57,726.4,1722.0
2017-03-31 12:50:00,726.24,726.24,725.73,725.76,1501.0,726.24,726.24,725.73,725.76,1501.0
2017-03-31 13:00:00,725.75,727.0,725.75,726.95,3600.0,725.75,727.0,725.75,726.95,3600.0
2017-03-31 13:10:00,726.86,726.95,726.2,726.95,1477.0,726.86,726.95,726.2,726.95,1477.0
2017-03-31 13:20:00,726.79,726.93,726.58,726.6,700.0,726.79,726.93,726.58,726.6,700.0
2017-03-31 13:30:00,726.35,726.56,725.65,725.91,4417.0,726.35,726.56,725.65,725.91,4417.0
2017-03-31 13:40:00,725.72,725.76,725.09,725.7,1631.0,725.72,725.76,725.09,725.7,1631.0
2017-03-31 13:50:00,725.67,725.67,723.6,723.64,1700.0,725.67,725.67,723.6,723.64,1700.0
2017-03-31 14:00:00,723.84,723.84,723.16,723.46,2300.0,723.84,723.84,723.16,723.46,2300.0
2017-03-31 14:10:00,723.77,723.91,723.5,723.73,2199.0,723.77,723.91,723.5,723.73,2199.0
2017-03-31 14:20:00,723.75,724.77,723.47,724.37,6334.0,723.75,724.77,723.47,724.37,6334.0
2017-03-31 14:30:00,724.58,724.87,724.08,724.27,2500.0,724.58,724.87,724.08,724.27,2500.0
2017-03-31 14:40:00,724.35,724.97,724.35,724.76,824.0,724.35,724.97,724.35,724.76,824.0
2017-03-31 14:50:00,724.77,724.84,723.31,723.53,3980.0,724.77,724.84,723.31,723.53,3980.0
2017-03-31 15:00:00,723.5,724.37,723.5,724.37,1900.0,723.5,724.37,723.5,724.37,1900.0
2017-03-31 15:10:00,724.3,724.4,723.07,723.13,5055.0,724.3,724.4,723.07,723.13,5055.0
2017-03-31 15:20:00,722.57,723.24,722.55,722.86,4404.0,722.57,723.24,722.55,722.86,4404.0
2017-03-31 15:30:00,722.88,724.24,722.81,724.23,7257.0,722.88,724.24,722.81,724.23,7257.0
2017-03-31 15:40:00,724.05,724.13,722.73,723.33,7116.0,724.05,724.13,722.73,723.33,7116.0
2017-03-31 15:50:00,723.27,724.15,722.5,722.72,25245.0,723.27,724.15,722.5,722.72,25245.0
2017-04-03 09:30:00,720.5,721.47,701.01,706.46,59564.0,720.5,721.47,701.01,706.46,59564.0
2017-04-03 09:40:00,705.95,706.91,703.62,704.59,26387.0,705.95,706.91,703.62,704.59,26387.0
2017-04-03 09:50:00,704.67,704.85,700.23,702.17,38305.0,704.67,704.85,700.23,702.17,38305.0
2017-04-03 10:00:00,701.96,704.39,701.65,701.8,29426.0,701.96,704.39,701.65,701.8,29426.0
2017-04-03 10:10:00,701.58,702.0,699.15,701.67,28403.0,701.58,702.0,699.15,701.67,28403.0
2017-04-03 10:20:00,700.67,700.67,699.21,699.81,26825.0,700.67,700.67,699.21,699.81,26825.0
2017-04-03 10:30:00,699.95,700.25,698.0,698.55,17832.0,699.95,700.25,698.0,698.55,17832.0
2017-04-03 10:40:00,698.43,701.82,698.24,700.36,18108.0,698.43,701.82,698.24,700.36,18108.0
2017-04-03 10:50:00,699.35,700.45,698.01,698.21,27093.0,699.35,700.45,698.01,698.21,27093.0
2017-04-03 11:00:00,698.26,700.11,698.0,699.48,14207.0,698.26,700.11,698.0,699.48,14207.0
2017-04-03 11:10:00,698.65,700.19,697.75,699.91,16889.0,698.65,700.19,697.75,699.91,16889.0
2017-04-03 11:20:00,699.4,700.05,698.4,699.4,8831.0,699.4,700.05,698.4,699.4,8831.0
2017-04-03 11:30:00,699.64,700.74,699.5,700.11,20465.0,699.64,700.74,699.5,700.11,20465.0
2017-04-03 11:40:00,699.57,701.6,698.62,699.05,9726.0,699.57,701.6,698.62,699.05,9726.0
2017-04-03 11:50:00,699.49,700.03,698.35,700.03,2800.0,699.49,700.03,698.35,700.03,2800.0
2017-04-03 12:00:00,699.3,700.23,698.35,700.23,8431.0,699.3,700.23,698.35,700.23,8431.0
2017-04-03 12:10:00,699.95,700.84,699.6,699.87,5148.0,699.95,700.84,699.6,699.87,5148.0
2017-04-03 12:20:00,699.58,699.75,698.49,699.33,10131.0,699.58,699.75,698.49,699.33,10131.0
2017-04-03 12:30:00,699.24,699.99,698.81,699.24,9544.0,699.24,699.99,698.81,699.24,9544.0
2017-04-03 12:40:00,698.79,699.13,698.01,698.01,11236.0,698.79,699.13,698.01,698.01,11236.0
2017-04-03 12:50:00,698.01,698.71,697.21,697.78,7494.0,698.01,698.71,697.21,697.78,7494.0
2017-04-03 13:00:00,697.79,698.28,697.16,697.92,5707.0,697.79,698.28,697.16,697.92,5707.0
2017-04-03 13:10:00,697.34,697.43,695.63,695.88,7650.0,697.34,697.43,695.63,695.88,7650.0
2017-04-03 13:20:00,695.92,696.85,695.89,696.83,10195.0,695.92,696.85,695.89,696.83,10195.0
2017-04-03 13:30:00,696.59,697.25,696.31,697.22,8759.0,696.59,697.25,696.31,697.22,8759.0
2017-04-03 13:40:00,697.14,698.49,697.05,698.08,6805.0,697.14,698.49,697.05,698.08,6805.0
2017-04-03 13:50:00,698.02,699.02,697.64,698.67,5113.0,698.02,699.02,697.64,698.67,5113.0
2017-04-03 14:00:00,698.22,698.57,697.68,698.22,3764.0,698.22,698.57,697.68,698.22,3764.0
2017-04-03 14:10:00,698.55,699.12,698.02,698.94,8723.0,698.55,699.12,698.02,698.94,8723.0
2017-04-03 14:20:00,699.04,700.0,698.75,699.97,7286.0,699.04,700.0,698.75,699.97,7286.0
2017-04-03 14:30:00,699.7,700.41,698.62,700.3,8614.0,699.7,700.41,698.62,700.3,8614.0
2017-04-03 14:40:00,700.3,703.07,700.29,702.27,17177.0,700.3,703.07,700.29,702.27,17177.0
2017-04-03 14:50:00,702.09,702.92,701.6,701.94,6900.0,702.09,702.92,701.6,701.94,6900.0
2017-04-03 15:00:00,702.24,702.24,700.22,700.23,10649.0,702.24,702.24,700.22,700.23,10649.0
2017-04-03 15:10:00,700.19,702.24,700.0,700.66,12964.0,700.19,702.24,700.0,700.66,12964.0
2017-04-03 15:20:00,700.65,701.78,700.18,701.62,10511.0,700.65,701.78,700.18,701.62,10511.0
2017-04-03 15:30:00,701.19,702.11,700.83,701.57,8500.0,701.19,702.11,700.83,701.57,8500.0
2017-04-03 15:40:00,701.82,702.75,701.7,702.63,12618.0,701.82,702.75,701.7,702.63,12618.0
2017-04-03 15:50:00,702.22,702.6,695.16,701.1,28604.0,702.22,702.6,695.16,701.1,28604.0
2017-04-04 09:30:00,700.0,703.39,698.84,702.16,10346.0,700.0,703.39,698.84,702.16,10346.0
2017-04-04 09:40:00,701.75,704.34,701.75,704.34,5170.0,701.75,704.34,701.75,704.34,5170.0
2017-04-04 09:50:00,704.15,705.66,703.54,704.29,14900.0,704.15,705.66,703.54,704.29,14900.0
2017-04-04 10:00:00,704.05,704.19,698.62,699.53,19740.0,704.05,704.19,698.62,699.53,19740.0
2017-04-04 10:10:00,700.04,700.04,696.63,696.63,13138.0,700.04,700.04,696.63,696.63,13138.0
2017-04-04 10:20:00,697.62,697.95,696.37,697.95,7059.0,697.62,697.95,696.37,697.95,7059.0
2017-04-04 10:30:00,697.95,698.55,695.83,696.26,14481.0,697.95,698.55,695.83,696.26,14481.0
2017-04-04 10:40:00,696.24,698.51,695.82,698.44,6344.0,696.24,698.51,695.82,698.44,6344.0
2017-04-04 10:50:00,698.92,699.34,697.19,698.95,5448.0,698.92,699.34,697.19,698.95,5448.0
2017-04-04 11:00:00,698.87,699.71,698.22,698.99,8110.0,698.87,699.71,698.22,698.99,8110.0
2017-04-04 11:10:00,699.32,701.38,698.92,701.38,5847.0,699.32,701.38,698.92,701.38,5847.0
2017-04-04 11:20:00,701.02,701.78,700.26,701.02,6320.0,701.02,701.78,700.26,701.02,6320.0
2017-04-04 11:30:00,701.08,702.86,700.95,702.86,3929.0,701.08,702.86,700.95,702.86,3929.0
2017-04-04 11:40:00,702.85,704.29,702.68,704.26,8160.0,702.85,704.29,702.68,704.26,8160.0
2017-04-04 11:50:00,703.82,703.86,701.57,701.57,5400.0,703.82,703.86,701.57,701.57,5400.0
2017-04-04 12:00:00,701.39,701.57,700.28,700.7,4813.0,701.39,701.57,700.28,700.7,4813.0
2017-04-04 12:10:00,700.54,701.24,700.08,700.55,3201.0,700.54,701.24,700.08,700.55,3201.0
2017-04-04 12:20:00,700.12,700.91,699.38,699.64,5000.0,700.12,700.91,699.38,699.64,5000.0
2017-04-04 12:30:00,699.76,700.34,699.36,700.02,6013.0,699.76,700.34,699.36,700.02,6013.0
2017-04-04 12:40:00,699.97,700.22,698.01,698.42,6490.0,699.97,700.22,698.01,698.42,6490.0
2017-04-04 12:50:00,698.42,698.42,697.65,697.65,1300.0,698.42,698.42,697.65,697.65,1300.0
2017-04-04 13:00:00,697.84,698.21,697.35,697.35,5386.0,697.84,698.21,697.35,697.35,5386.0
2017-04-04 13:10:00,697.47,697.71,697.21,697.51,4905.0,697.47,697.71,697.21,697.51,4905.0
2017-04-04 13:20:00,697.26,697.26,695.21,695.6,13119.0,697.26,697.26,695.21,695.6,13119.0
2017-04-04 13:30:00,695.34,696.0,695.34,695.99,4350.0,695.34,696.0,695.34,695.99,4350.0
2017-04-04 13:40:00,696.02,696.03,693.61,693.61,8950.0,696.02,696.03,693.61,693.61,8950.0
2017-04-04 13:50:00,693.97,694.31,693.42,693.42,8116.0,693.97,694.31,693.42,693.42,8116.0
2017-04-04 14:00:00,693.38,694.0,693.38,693.8,3792.0,693.38,694.0,693.38,693.8,3792.0
2017-04-04 14:10:00,693.99,694.16,693.66,694.01,8791.0,693.99,694.16,693.66,694.01,8791.0
2017-04-04 14:20:00,694.0,695.04,694.0,695.04,5747.0,694.0,695.04,694.0,695.04,5747.0
2017-04-04 14:30:00,695.13,695.13,693.77,693.77,5700.0,695.13,695.13,693.77,693.77,5700.0
2017-04-04 14:40:00,693.8,694.21,693.26,693.26,11310.0,693.8,694.21,693.26,693.26,11310.0
2017-04-04 14:50:00,693.0,695.75,692.9,695.26,9861.0,693.0,695.75,692.9,695.26,9861.0
2017-04-04 15:00:00,695.0,696.16,695.0,695.89,10726.0,695.0,696.16,695.0,695.89,10726.0
2017-04-04 15:10:00,696.09,696.43,695.98,696.29,4165.0,696.09,696.43,695.98,696.29,4165.0
2017-04-04 15:20:00,696.31,696.5,695.08,695.12,7104.0,696.31,696.5,695.08,695.12,7104.0
2017-04-04 15:30:00,695.23,696.78,695.16,696.73,11958.0,695.23,696.78,695.16,696.73,11958.0
2017-04-04 15:40:00,696.73,696.81,696.34,696.42,14372.0,696.73,696.81,696.34,696.42,14372.0
2017-04-04 15:50:00,696.27,697.25,696.08,697.0,38849.0,696.27,697.25,696.08,697.0,38849.0
2017-04-05 09:30:00,699.0,702.32,697.3,700.91,17601.0,699.0,702.32,697.3,700.91,17601.0
2017-04-05 09:40:00,700.75,702.72,700.75,702.22,8549.0,700.75,702.72,700.75,702.22,8549.0
2017-04-05 09:50:00,701.98,703.45,701.6,702.1,8738.0,701.98,703.45,701.6,702.1,8738.0
2017-04-05 10:00:00,701.96,703.98,701.42,703.98,6692.0,701.96,703.98,701.42,703.98,6692.0
2017-04-05 10:10:00,703.99,704.97,703.15,704.25,14960.0,703.99,704.97,703.15,704.25,14960.0
2017-04-05 10:20:00,704.63,706.14,704.4,705.74,5919.0,704.63,706.14,704.4,705.74,5919.0
2017-04-05 10:30:00,705.0,705.29,704.59,704.64,3243.0,705.0,705.29,704.59,704.64,3243.0
2017-04-05 10:40:00,704.98,705.46,703.35,705.18,7262.0,704.98,705.46,703.35,705.18,7262.0
2017-04-05 10:50:00,705.16,705.22,704.32,704.82,5000.0,705.16,705.22,704.32,704.82,5000.0
2017-04-05 11:00:00,704.79,705.71,704.46,705.71,5000.0,704.79,705.71,704.46,705.71,5000.0
2017-04-05 11:10:00,705.59,707.37,705.34,706.58,3397.0,705.59,707.37,705.34,706.58,3397.0
2017-04-05 11:20:00,706.9,707.43,706.4,706.4,4951.0,706.9,707.43,706.4,706.4,4951.0
2017-04-05 11:30:00,706.9,707.99,706.69,707.76,6729.0,706.9,707.99,706.69,707.76,6729.0
2017-04-05 11:40:00,707.84,709.28,707.84,709.28,3320.0,707.84,709.28,707.84,709.28,3320.0
2017-04-05 11:50:00,709.14,709.46,706.93,707.37,4505.0,709.14,709.46,706.93,707.37,4505.0
2017-04-05 12:00:00,707.43,708.04,706.84,706.9,4200.0,707.43,708.04,706.84,706.9,4200.0
2017-04-05 12:10:00,707.15,709.15,706.67,708.9,16619.0,707.15,709.15,706.67,708.9,16619.0
2017-04-05 12:20:00,708.94,709.18,707.13,707.13,4561.0,708.94,709.18,707.13,707.13,4561.0
2017-04-05 12:30:00,707.37,707.43,706.37,706.67,4001.0,707.37,707.43,706.37,706.67,4001.0
2017-04-05 12:40:00,706.9,707.77,705.97,706.29,4060.0,706.9,707.77,705.97,706.29,4060.0
2017-04-05 12:50:00,705.99,706.16,705.51,705.51,2933.0,705.99,706.16,705.51,705.51,2933.0
2017-04-05 13:00:00,705.57,707.2,705.2,705.94,4864.0,705.57,707.2,705.2,705.94,4864.0
2017-04-05 13:10:00,706.14,706.63,705.77,705.83,2923.0,706.14,706.63,705.77,705.83,2923.0
2017-04-05 13:20:00,705.91,706.28,705.84,705.84,2317.0,705.91,706.28,705.84,705.84,2317.0
2017-04-05 13:30:00,706.32,706.91,705.76,705.81,4091.0,706.32,706.91,705.76,705.81,4091.0
2017-04-05 13:40:00,705.81,706.28,705.4,705.4,847.0,705.81,706.28,705.4,705.4,847.0
2017-04-05 13:50:00,705.5,705.71,704.31,704.59,2559.0,705.5,705.71,704.31,704.59,2559.0
2017-04-05 14:00:00,704.31,706.98,703.71,706.98,6353.0,704.31,706.98,703.71,706.98,6353.0
2017-04-05 14:10:00,706.61,707.52,706.35,707.47,4331.0,706.61,707.52,706.35,707.47,4331.0
2017-04-05 14:20:00,707.22,707.98,707.01,707.54,5398.0,707.22,707.98,707.01,707.54,5398.0
2017-04-05 14:30:00,707.42,707.42,705.09,705.2,3348.0,707.42,707.42,705.09,705.2,3348.0
2017-04-05 14:40:00,705.09,706.27,704.94,704.94,2937.0,705.09,706.27,704.94,704.94,2937.0
2017-04-05 14:50:00,705.35,705.82,704.07,705.24,4755.0,705.35,705.82,704.07,705.24,4755.0
2017-04-05 15:00:00,705.49,706.27,704.66,705.34,6694.0,705.49,706.27,704.66,705.34,6694.0
2017-04-05 15:10:00,705.08,705.41,703.72,703.72,3322.0,705.08,705.41,703.72,703.72,3322.0
2017-04-05 15:20:00,703.77,704.49,702.72,703.5,9614.0,703.77,704.49,702.72,703.5,9614.0
2017-04-05 15:30:00,703.45,703.62,702.05,702.44,10350.0,703.45,703.62,702.05,702.44,10350.0
2017-04-05 15:40:00,702.54,702.84,701.75,701.87,16030.0,702.54,702.84,701.75,701.87,16030.0
2017-04-05 15:50:00,702.12,704.01,702.05,703.73,33473.0,702.12,704.01,702.05,703.73,33473.0
2017-04-06 09:30:00,705.23,705.88,700.0,703.0,3120.0,705.23,705.88,700.0,703.0,3120.0
2017-04-06 09:40:00,703.38,705.87,703.01,703.25,4504.0,703.38,705.87,703.01,703.25,4504.0
2017-04-06 09:50:00,703.63,705.46,703.25,703.98,2252.0,703.63,705.46,703.25,703.98,2252.0
2017-04-06 10:00:00,704.47,706.68,703.37,706.53,6603.0,704.47,706.68,703.37,706.53,6603.0
2017-04-06 10:10:00,706.89,706.9,705.67,706.57,2800.0,706.89,706.9,705.67,706.57,2800.0
2017-04-06 10:20:00,705.76,706.31,705.08,706.31,4188.0,705.76,706.31,705.08,706.31,4188.0
2017-04-06 10:30:00,706.45,706.64,705.73,706.33,4208.0,706.45,706.64,705.73,706.33,4208.0
2017-04-06 10:40:00,706.17,706.17,704.25,704.25,2050.0,706.17,706.17,704.25,704.25,2050.0
2017-04-06 10:50:00,704.86,705.07,704.2,704.22,1300.0,704.86,705.07,704.2,704.22,1300.0
2017-04-06 11:00:00,704.21,705.26,704.21,704.26,3000.0,704.21,705.26,704.21,704.26,3000.0
2017-04-06 11:10:00,704.5,704.5,703.08,703.26,2500.0,704.5,704.5,703.08,703.26,2500.0
2017-04-06 11:20:00,703.38,704.35,703.0,703.0,2934.0,703.38,704.35,703.0,703.0,2934.0
2017-04-06 11:30:00,703.0,703.19,702.51,702.91,4673.0,703.0,703.19,702.51,702.91,4673.0
2017-04-06 11:40:00,702.96,703.89,702.95,703.7,2300.0,702.96,703.89,702.95,703.7,2300.0
2017-04-06 11:50:00,703.72,703.82,703.13,703.61,2800.0,703.72,703.82,703.13,703.61,2800.0
2017-04-06 12:00:00,703.41,703.68,702.66,703.28,3812.0,703.41,703.68,702.66,703.28,3812.0
2017-04-06 12:10:00,703.3,703.3,702.45,702.8,700.0,703.3,703.3,702.45,702.8,700.0
2017-04-06 12:20:00,702.78,703.62,702.78,703.62,5904.0,702.78,703.62,702.78,703.62,5904.0
2017-04-06 12:30:00,703.57,703.79,702.67,703.22,4300.0,703.57,703.79,702.67,703.22,4300.0
2017-04-06 12:40:00,703.2,704.79,703.19,703.8,2400.0,703.2,704.79,703.19,703.8,2400.0
2017-04-06 12:50:00,702.87,703.9,702.87,703.66,1703.0,702.87,703.9,702.87,703.66,1703.0
2017-04-06 13:00:00,703.78,703.83,703.45,703.56,1300.0,703.78,703.83,703.45,703.56,1300.0
2017-04-06 13:10:00,703.74,703.74,702.98,702.98,2104.0,703.74,703.74,702.98,702.98,2104.0
2017-04-06 13:20:00,703.36,705.67,703.36,704.92,5959.0,703.36,705.67,703.36,704.92,5959.0
2017-04-06 13:30:00,704.91,704.91,704.42,704.42,900.0,704.91,704.91,704.42,704.42,900.0
2017-04-06 13:40:00,704.83,706.45,704.83,706.4,3900.0,704.83,706.45,704.83,706.4,3900.0
2017-04-06 13:50:00,706.29,707.16,706.05,706.05,3928.0,706.29,707.16,706.05,706.05,3928.0
2017-04-06 14:00:00,706.33,706.6,705.93,706.5,4100.0,706.33,706.6,705.93,706.5,4100.0
2017-04-06 14:10:00,706.51,706.6,706.0,706.6,2103.0,706.51,706.6,706.0,706.6,2103.0
2017-04-06 14:20:00,705.99,705.99,704.96,704.97,2700.0,705.99,705.99,704.96,704.97,2700.0
2017-04-06 14:30:00,704.55,704.85,704.07,704.45,1400.0,704.55,704.85,704.07,704.45,1400.0
2017-04-06 14:40:00,704.16,704.16,702.69,703.17,4180.0,704.16,704.16,702.69,703.17,4180.0
2017-04-06 14:50:00,702.5,703.39,702.5,703.0,2612.0,702.5,703.39,702.5,703.0,2612.0
2017-04-06 15:00:00,703.0,703.09,702.07,702.08,7163.0,703.0,703.09,702.07,702.08,7163.0
2017-04-06 15:10:00,702.31,703.03,702.19,702.75,5400.0,702.31,703.03,702.19,702.75,5400.0
2017-04-06 15:20:00,702.74,702.96,702.49,702.87,3300.0,702.74,702.96,702.49,702.87,3300.0
2017-04-06 15:30:00,702.67,702.86,702.12,702.34,5979.0,702.67,702.86,702.12,702.34,5979.0
2017-04-06 15:40:00,702.46,702.73,701.96,702.51,5664.0,702.46,702.73,701.96,702.51,5664.0
2017-04-06 15:50:00,702.39,702.87,701.86,702.41,15877.0,702.39,702.87,701.86,702.41,15877.0
2017-04-07 09:30:00,702.59,706.41,702.59,702.93,3234.0,702.59,706.41,702.59,702.93,3234.0
2017-04-07 09:40:00,703.51,703.7,702.84,702.84,2644.0,703.51,703.7,702.84,702.84,2644.0
2017-04-07 09:50:00,702.9,703.36,701.63,701.78,2650.0,702.9,703.36,701.63,701.78,2650.0
2017-04-07 10:00:00,702.28,703.45,701.72,702.2,3515.0,702.28,703.45,701.72,702.2,3515.0
2017-04-07 10:10:00,702.15,702.72,701.58,702.52,3655.0,702.15,702.72,701.58,702.52,3655.0
2017-04-07 10:20:00,701.75,702.31,701.5,701.95,4565.0,701.75,702.31,701.5,701.95,4565.0
2017-04-07 10:30:00,702.72,703.6,702.08,703.0,4849.0,702.72,703.6,702.08,703.0,4849.0
2017-04-07 10:40:00,702.75,702.88,702.13,702.13,3926.0,702.75,702.88,702.13,702.13,3926.0
2017-04-07 10:50:00,702.16,703.83,702.08,703.14,4100.0,702.16,703.83,702.08,703.14,4100.0
2017-04-07 11:00:00,702.81,703.38,702.19,702.74,4705.0,702.81,703.38,702.19,702.74,4705.0
2017-04-07 11:10:00,702.51,703.75,702.5,703.66,4742.0,702.51,703.75,702.5,703.66,4742.0
2017-04-07 11:20:00,703.59,703.69,701.91,701.91,5295.0,703.59,703.69,701.91,701.91,5295.0
2017-04-07 11:30:00,701.99,702.74,701.57,702.2,5387.0,701.99,702.74,701.57,702.2,5387.0
2017-04-07 11:40:00,701.72,701.94,701.01,701.01,2700.0,701.72,701.94,701.01,701.01,2700.0
2017-04-07 11:50:00,701.29,702.34,701.05,701.87,7222.0,701.29,702.34,701.05,701.87,7222.0
2017-04-07 12:00:00,701.6,702.49,701.6,701.75,2540.0,701.6,702.49,701.6,701.75,2540.0
2017-04-07 12:10:00,701.86,701.86,701.18,701.38,1400.0,701.86,701.86,701.18,701.38,1400.0
2017-04-07 12:20:00,701.2,701.38,701.05,701.27,3700.0,701.2,701.38,701.05,701.27,3700.0
2017-04-07 12:30:00,701.2,701.39,700.75,700.75,1800.0,701.2,701.39,700.75,700.75,1800.0
2017-04-07 12:40:00,701.18,701.21,700.25,700.81,4452.0,701.18,701.21,700.25,700.81,4452.0
2017-04-07 12:50:00,700.49,701.08,700.41,701.08,4720.0,700.49,701.08,700.41,701.08,4720.0
2017-04-07 13:00:00,700.88,701.06,700.59,700.8,1622.0,700.88,701.06,700.59,700.8,1622.0
2017-04-07 13:10:00,701.04,701.27,700.8,700.98,1812.0,701.04,701.27,700.8,700.98,1812.0
2017-04-07 13:20:00,700.97,701.06,700.04,700.7,4600.0,700.97,701.06,700.04,700.7,4600.0
2017-04-07 13:30:00,700.77,701.08,700.57,701.08,2508.0,700.77,701.08,700.57,701.08,2508.0
2017-04-07 13:40:00,701.08,701.1,700.33,700.75,1700.0,701.08,701.1,700.33,700.75,1700.0
2017-04-07 13:50:00,700.33,700.48,699.65,699.65,2817.0,700.33,700.48,699.65,699.65,2817.0
2017-04-07 14:00:00,699.96,700.52,699.75,700.52,4367.0,699.96,700.52,699.75,700.52,4367.0
2017-04-07 14:10:00,700.6,700.73,700.35,700.52,2300.0,700.6,700.73,700.35,700.52,2300.0
2017-04-07 14:20:00,700.74,700.88,700.43,700.63,2400.0,700.74,700.88,700.43,700.63,2400.0
2017-04-07 14:30:00,700.72,700.97,700.25,700.86,4003.0,700.72,700.97,700.25,700.86,4003.0
2017-04-07 14:40:00,701.03,701.57,700.88,701.57,4399.0,701.03,701.57,700.88,701.57,4399.0
2017-04-07 14:50:00,701.45,701.46,700.74,700.88,4708.0,701.45,701.46,700.74,700.88,4708.0
2017-04-07 15:00:00,700.83,701.42,700.75,701.01,5260.0,700.83,701.42,700.75,701.01,5260.0
2017-04-07 15:10:00,701.03,701.51,701.03,701.51,4357.0,701.03,701.51,701.03,701.51,4357.0
2017-04-07 15:20:00,701.38,701.5,700.85,701.04,7583.0,701.38,701.5,700.85,701.04,7583.0
2017-04-07 15:30:00,701.16,701.63,700.77,700.96,4871.0,701.16,701.63,700.77,700.96,4871.0
2017-04-07 15:40:00,701.02,701.27,700.52,700.83,12910.0,701.02,701.27,700.52,700.83,12910.0
2017-04-07 15:50:00,700.81,701.09,700.5,700.79,20473.0,700.81,701.09,700.5,700.79,20473.0
2017-04-10 09:30:00,700.52,702.63,700.52,702.62,3161.0,700.52,702.63,700.52,702.62,3161.0
2017-04-10 09:40:00,703.22,704.73,703.05,704.73,2918.0,703.22,704.73,703.05,704.73,2918.0
2017-04-10 09:50:00,706.03,706.87,705.65,706.87,3272.0,706.03,706.87,705.65,706.87,3272.0
2017-04-10 10:00:00,706.71,707.45,706.26,706.78,5755.0,706.71,707.45,706.26,706.78,5755.0
2017-04-10 10:10:00,707.05,707.41,706.34,706.34,7600.0,707.05,707.41,706.34,706.34,7600.0
2017-04-10 10:20:00,706.36,706.84,706.13,706.13,600.0,706.36,706.84,706.13,706.13,600.0
2017-04-10 10:30:00,706.45,707.14,706.45,706.97,2171.0,706.45,707.14,706.45,706.97,2171.0
2017-04-10 10:40:00,706.86,706.91,705.71,705.71,6423.0,706.86,706.91,705.71,705.71,6423.0
2017-04-10 10:50:00,705.35,705.96,703.99,703.99,5000.0,705.35,705.96,703.99,703.99,5000.0
2017-04-10 11:00:00,704.05,705.45,703.91,705.45,2479.0,704.05,705.45,703.91,705.45,2479.0
2017-04-10 11:10:00,705.82,705.82,704.33,705.73,3797.0,705.82,705.82,704.33,705.73,3797.0
2017-04-10 11:20:00,705.58,705.72,704.76,705.43,1500.0,705.58,705.72,704.76,705.43,1500.0
2017-04-10 11:30:00,705.72,705.82,703.81,703.81,7469.0,705.72,705.82,703.81,703.81,7469.0
2017-04-10 11:40:00,703.49,703.73,703.37,703.73,1400.0,703.49,703.73,703.37,703.73,1400.0
2017-04-10 11:50:00,703.81,704.04,703.0,703.1,2521.0,703.81,704.04,703.0,703.1,2521.0
2017-04-10 12:00:00,703.19,703.19,702.14,702.38,5795.0,703.19,703.19,702.14,702.38,5795.0
2017-04-10 12:10:00,702.17,702.3,700.76,701.18,2800.0,702.17,702.3,700.76,701.18,2800.0
2017-04-10 12:20:00,701.13,701.14,700.96,700.96,355.0,701.13,701.14,700.96,700.96,355.0
2017-04-10 12:30:00,701.19,702.36,700.85,702.36,3026.0,701.19,702.36,700.85,702.36,3026.0
2017-04-10 12:40:00,702.18,703.44,702.08,702.68,4896.0,702.18,703.44,702.08,702.68,4896.0
2017-04-10 12:50:00,703.18,703.92,703.18,703.92,972.0,703.18,703.92,703.18,703.92,972.0
2017-04-10 13:00:00,704.27,704.83,704.03,704.53,6718.0,704.27,704.83,704.03,704.53,6718.0
2017-04-10 13:10:00,704.56,705.25,704.44,705.25,2910.0,704.56,705.25,704.44,705.25,2910.0
2017-04-10 13:20:00,705.13,705.78,704.73,705.34,5900.0,705.13,705.78,704.73,705.34,5900.0
2017-04-10 13:30:00,705.25,706.4,705.24,705.54,3521.0,705.25,706.4,705.24,705.54,3521.0
2017-04-10 13:40:00,705.68,705.98,705.15,705.5,3835.0,705.68,705.98,705.15,705.5,3835.0
2017-04-10 13:50:00,705.24,706.31,705.2,706.31,2905.0,705.24,706.31,705.2,706.31,2905.0
2017-04-10 14:00:00,705.81,706.2,704.83,705.6,8271.0,705.81,706.2,704.83,705.6,8271.0
2017-04-10 14:10:00,705.78,705.94,705.34,705.87,700.0,705.78,705.94,705.34,705.87,700.0
2017-04-10 14:20:00,705.71,706.5,705.71,706.0,5623.0,705.71,706.5,705.71,706.0,5623.0
2017-04-10 14:30:00,705.37,706.22,705.37,705.82,2700.0,705.37,706.22,705.37,705.82,2700.0
2017-04-10 14:40:00,706.15,706.93,706.15,706.48,1688.0,706.15,706.93,706.15,706.48,1688.0
2017-04-10 14:50:00,706.68,706.78,705.72,706.43,7714.0,706.68,706.78,705.72,706.43,7714.0
2017-04-10 15:00:00,706.44,706.46,705.21,705.21,9374.0,706.44,706.46,705.21,705.21,9374.0
2017-04-10 15:10:00,705.25,705.69,705.12,705.12,6313.0,705.25,705.69,705.12,705.12,6313.0
2017-04-10 15:20:00,705.03,705.24,704.71,705.04,6797.0,705.03,705.24,704.71,705.04,6797.0
2017-04-10 15:30:00,704.97,705.5,704.23,705.42,12628.0,704.97,705.5,704.23,705.42,12628.0
2017-04-10 15:40:00,705.42,705.59,703.89,704.02,3296.0,705.42,705.59,703.89,704.02,3296.0
2017-04-10 15:50:00,703.57,703.98,703.01,703.6,10182.0,703.57,703.98,703.01,703.6,10182.0
2017-04-11 09:30:00,702.73,702.73,700.26,701.03,3390.0,702.73,702.73,700.26,701.03,3390.0
2017-04-11 09:40:00,700.31,701.5,699.45,700.35,6495.0,700.31,701.5,699.45,700.35,6495.0
2017-04-11 09:50:00,700.49,700.5,699.16,699.5,2300.0,700.49,700.5,699.16,699.5,2300.0
2017-04-11 10:00:00,699.61,701.41,699.61,700.44,1700.0,699.61,701.41,699.61,700.44,1700.0
2017-04-11 10:10:00,700.7,700.7,700.01,700.32,1250.0,700.7,700.7,700.01,700.32,1250.0
2017-04-11 10:20:00,699.62,700.33,698.86,700.33,4507.0,699.62,700.33,698.86,700.33,4507.0
2017-04-11 10:30:00,700.38,700.49,699.33,699.36,2688.0,700.38,700.49,699.33,699.36,2688.0
2017-04-11 10:40:00,699.94,700.5,699.72,699.72,471.0,699.94,700.5,699.72,699.72,471.0
2017-04-11 10:50:00,699.99,699.99,698.01,699.18,4972.0,699.99,699.99,698.01,699.18,4972.0
2017-04-11 11:00:00,699.04,699.75,699.04,699.3,605.0,699.04,699.75,699.04,699.3,605.0
2017-04-11 11:10:00,699.79,701.15,699.44,699.44,8064.0,699.79,701.15,699.44,699.44,8064.0
2017-04-11 11:20:00,699.49,699.49,698.3,699.03,2416.0,699.49,699.49,698.3,699.03,2416.0
2017-04-11 11:30:00,699.79,699.79,699.57,699.57,1500.0,699.79,699.79,699.57,699.57,1500.0
2017-04-11 11:40:00,699.8,700.82,699.47,700.44,2300.0,699.8,700.82,699.47,700.44,2300.0
2017-04-11 11:50:00,700.17,700.95,699.42,699.68,2476.0,700.17,700.95,699.42,699.68,2476.0
2017-04-11 12:00:00,699.32,699.8,699.06,699.49,1700.0,699.32,699.8,699.06,699.49,1700.0
2017-04-11 12:10:00,699.43,700.45,699.43,699.7,1970.0,699.43,700.45,699.43,699.7,1970.0
2017-04-11 12:20:00,700.42,700.75,700.4,700.53,1200.0,700.42,700.75,700.4,700.53,1200.0
2017-04-11 12:30:00,700.42,700.83,700.37,700.83,2700.0,700.42,700.83,700.37,700.83,2700.0
2017-04-11 12:40:00,700.9,701.11,700.47,701.11,500.0,700.9,701.11,700.47,701.11,500.0
2017-04-11 12:50:00,701.27,701.73,701.26,701.73,1000.0,701.27,701.73,701.26,701.73,1000.0
2017-04-11 13:00:00,701.46,702.23,701.46,701.97,2200.0,701.46,702.23,701.46,701.97,2200.0
2017-04-11 13:10:00,702.2,702.54,701.76,702.12,2096.0,702.2,702.54,701.76,702.12,2096.0
2017-04-11 13:20:00,702.08,702.41,701.6,701.79,2545.0,702.08,702.41,701.6,701.79,2545.0
2017-04-11 13:30:00,701.36,701.41,700.99,701.39,3055.0,701.36,701.41,700.99,701.39,3055.0
2017-04-11 13:40:00,701.33,701.33,700.77,701.24,900.0,701.33,701.33,700.77,701.24,900.0
2017-04-11 13:50:00,701.19,701.88,700.79,701.88,1300.0,701.19,701.88,700.79,701.88,1300.0
2017-04-11 14:00:00,701.83,701.96,701.27,701.28,3145.0,701.83,701.96,701.27,701.28,3145.0
2017-04-11 14:10:00,701.23,701.23,700.23,700.55,3860.0,701.23,701.23,700.23,700.55,3860.0
2017-04-11 14:20:00,700.2,701.09,700.2,701.09,883.0,700.2,701.09,700.2,701.09,883.0
2017-04-11 14:30:00,701.2,701.3,700.34,700.35,1816.0,701.2,701.3,700.34,700.35,1816.0
2017-04-11 14:40:00,700.89,701.22,700.61,700.94,1400.0,700.89,701.22,700.61,700.94,1400.0
2017-04-11 14:50:00,701.08,701.48,700.61,700.62,4007.0,701.08,701.48,700.61,700.62,4007.0
2017-04-11 15:00:00,700.95,700.95,699.28,700.21,5693.0,700.95,700.95,699.28,700.21,5693.0
2017-04-11 15:10:00,700.22,700.72,698.79,699.15,3905.0,700.22,700.72,698.79,699.15,3905.0
2017-04-11 15:20:00,699.58,700.04,699.19,699.86,2535.0,699.58,700.04,699.19,699.86,2535.0
2017-04-11 15:30:00,699.75,700.94,699.75,700.67,2969.0,699.75,700.94,699.75,700.67,2969.0
2017-04-11 15:40:00,700.67,700.93,699.24,699.81,8264.0,700.67,700.93,699.24,699.81,8264.0
2017-04-11 15:50:00,699.95,700.91,699.76,700.9,13038.0,699.95,700.91,699.76,700.9,13038.0
2017-04-12 09:30:00,696.16,699.69,695.75,698.27,8434.0,696.16,699.69,695.75,698.27,8434.0
2017-04-12 09:40:00,698.91,699.22,697.24,697.41,1900.0,698.91,699.22,697.24,697.41,1900.0
2017-04-12 09:50:00,697.47,699.62,697.47,699.62,7157.0,697.47,699.62,697.47,699.62,7157.0
2017-04-12 10:00:00,699.62,700.57,699.62,699.63,1000.0,699.62,700.57,699.62,699.63,1000.0
2017-04-12 10:10:00,699.2,699.65,698.75,699.64,9000.0,699.2,699.65,698.75,699.64,9000.0
2017-04-12 10:20:00,699.29,699.54,698.01,698.8,7288.0,699.29,699.54,698.01,698.8,7288.0
2017-04-12 10:30:00,698.85,699.58,697.58,697.58,2300.0,698.85,699.58,697.58,697.58,2300.0
2017-04-12 10:40:00,698.0,698.0,696.07,697.97,4755.0,698.0,698.0,696.07,697.97,4755.0
2017-04-12 10:50:00,697.76,697.98,697.0,697.21,1600.0,697.76,697.98,697.0,697.21,1600.0
2017-04-12 11:00:00,697.01,697.54,696.53,696.57,3882.0,697.01,697.54,696.53,696.57,3882.0
2017-04-12 11:10:00,696.6,696.63,695.82,696.2,2409.0,696.6,696.63,695.82,696.2,2409.0
2017-04-12 11:20:00,696.49,696.49,695.78,695.79,900.0,696.49,696.49,695.78,695.79,900.0
2017-04-12 11:30:00,695.81,696.87,695.62,695.96,3342.0,695.81,696.87,695.62,695.96,3342.0
2017-04-12 11:40:00,695.63,696.13,695.51,695.79,3033.0,695.63,696.13,695.51,695.79,3033.0
2017-04-12 11:50:00,695.4,695.4,693.58,694.05,7200.0,695.4,695.4,693.58,694.05,7200.0
2017-04-12 12:00:00,693.89,694.19,693.82,694.07,4232.0,693.89,694.19,693.82,694.07,4232.0
2017-04-12 12:10:00,694.02,694.02,693.14,693.14,2800.0,694.02,694.02,693.14,693.14,2800.0
2017-04-12 12:20:00,693.41,693.42,692.51,692.52,4643.0,693.41,693.42,692.51,692.52,4643.0
2017-04-12 12:30:00,692.34,693.11,692.33,692.86,5315.0,692.34,693.11,692.33,692.86,5315.0
2017-04-12 12:40:00,692.6,693.71,692.6,693.71,5363.0,692.6,693.71,692.6,693.71,5363.0
2017-04-12 12:50:00,693.57,693.58,692.72,693.01,3151.0,693.57,693.58,692.72,693.01,3151.0
2017-04-12 13:00:00,693.34,693.88,693.16,693.88,2600.0,693.34,693.88,693.16,693.88,2600.0
2017-04-12 13:10:00,694.41,694.41,693.96,693.96,2727.0,694.41,694.41,693.96,693.96,2727.0
2017-04-12 13:20:00,693.88,694.17,693.08,693.18,1800.0,693.88,694.17,693.08,693.18,1800.0
2017-04-12 13:30:00,693.15,694.26,692.73,694.23,8550.0,693.15,694.26,692.73,694.23,8550.0
2017-04-12 13:40:00,694.04,695.13,693.96,694.71,3900.0,694.04,695.13,693.96,694.71,3900.0
2017-04-12 13:50:00,694.13,695.54,694.13,695.31,900.0,694.13,695.54,694.13,695.31,900.0
2017-04-12 14:00:00,694.95,694.95,694.18,694.26,4300.0,694.95,694.95,694.18,694.26,4300.0
2017-04-12 14:10:00,694.2,694.92,693.9,694.83,4860.0,694.2,694.92,693.9,694.83,4860.0
2017-04-12 14:20:00,694.88,695.12,694.67,695.07,2200.0,694.88,695.12,694.67,695.07,2200.0
2017-04-12 14:30:00,695.25,695.69,694.72,694.72,2375.0,695.25,695.69,694.72,694.72,2375.0
2017-04-12 14:40:00,694.09,694.09,693.61,694.01,1100.0,694.09,694.09,693.61,694.01,1100.0
2017-04-12 14:50:00,693.9,694.48,693.74,693.88,2700.0,693.9,694.48,693.74,693.88,2700.0
2017-04-12 15:00:00,693.79,694.47,693.79,694.43,1400.0,693.79,694.47,693.79,694.43,1400.0
2017-04-12 15:10:00,694.59,695.09,693.69,693.69,3960.0,694.59,695.09,693.69,693.69,3960.0
2017-04-12 15:20:00,693.81,694.67,693.65,693.71,5301.0,693.81,694.67,693.65,693.71,5301.0
2017-04-12 15:30:00,693.75,694.26,693.51,693.82,3204.0,693.75,694.26,693.51,693.82,3204.0
2017-04-12 15:40:00,693.98,694.13,693.47,693.47,4200.0,693.98,694.13,693.47,693.47,4200.0
2017-04-12 15:50:00,693.65,694.76,693.25,693.42,17627.0,693.65,694.76,693.25,693.42,17627.0
2017-04-13 09:30:00,693.68,695.8,693.68,694.99,2908.0,693.68,695.8,693.68,694.99,2908.0
2017-04-13 09:40:00,694.84,695.47,693.36,695.32,6601.0,694.84,695.47,693.36,695.32,6601.0
2017-04-13 09:50:00,694.47,697.18,694.46,695.92,3499.0,694.47,697.18,694.46,695.92,3499.0
2017-04-13 10:00:00,696.55,697.92,695.7,696.34,6007.0,696.55,697.92,695.7,696.34,6007.0
2017-04-13 10:10:00,696.78,696.97,696.26,696.6,1304.0,696.78,696.97,696.26,696.6,1304.0
2017-04-13 10:20:00,695.93,696.2,695.12,695.12,2519.0,695.93,696.2,695.12,695.12,2519.0
2017-04-13 10:30:00,694.99,695.47,694.61,694.99,1109.0,694.99,695.47,694.61,694.99,1109.0
2017-04-13 10:40:00,694.34,694.67,693.77,694.04,1800.0,694.34,694.67,693.77,694.04,1800.0
2017-04-13 10:50:00,694.0,694.66,693.84,693.93,11641.0,694.0,694.66,693.84,693.93,11641.0
2017-04-13 11:00:00,694.2,694.37,693.47,693.47,1700.0,694.2,694.37,693.47,693.47,1700.0
2017-04-13 11:10:00,693.73,693.85,692.99,692.99,700.0,693.73,693.85,692.99,692.99,700.0
2017-04-13 11:20:00,693.5,693.93,692.97,693.02,2294.0,693.5,693.93,692.97,693.02,2294.0
2017-04-13 11:30:00,692.75,694.15,692.74,694.15,1479.0,692.75,694.15,692.74,694.15,1479.0
2017-04-13 11:40:00,693.68,694.07,693.43,694.07,1300.0,693.68,694.07,693.43,694.07,1300.0
2017-04-13 11:50:00,693.88,693.93,693.8,693.8,500.0,693.88,693.93,693.8,693.8,500.0
2017-04-13 12:00:00,693.5,693.71,692.41,692.42,1947.0,693.5,693.71,692.41,692.42,1947.0
2017-04-13 12:10:00,692.29,692.65,692.19,692.53,2000.0,692.29,692.65,692.19,692.53,2000.0
2017-04-13 12:20:00,692.05,692.17,691.72,691.72,1816.0,692.05,692.17,691.72,691.72,1816.0
2017-04-13 12:30:00,692.04,692.21,691.69,691.76,1935.0,692.04,692.21,691.69,691.76,1935.0
2017-04-13 12:40:00,691.25,691.66,691.05,691.41,1904.0,691.25,691.66,691.05,691.41,1904.0
2017-04-13 12:50:00,691.67,691.82,691.67,691.82,200.0,691.67,691.82,691.67,691.82,200.0
2017-04-13 13:00:00,692.1,692.35,691.54,691.61,2741.0,692.1,692.35,691.54,691.61,2741.0
2017-04-13 13:10:00,692.04,692.18,691.6,692.18,2000.0,692.04,692.18,691.6,692.18,2000.0
2017-04-13 13:20:00,692.13,692.69,691.9,692.69,1000.0,692.13,692.69,691.9,692.69,1000.0
2017-04-13 13:30:00,692.34,692.55,692.3,692.52,800.0,692.34,692.55,692.3,692.52,800.0
2017-04-13 13:40:00,692.83,693.13,692.13,692.21,4520.0,692.83,693.13,692.13,692.21,4520.0
2017-04-13 13:50:00,692.09,692.12,691.92,692.12,1500.0,692.09,692.12,691.92,692.12,1500.0
2017-04-13 14:00:00,691.96,692.83,691.95,692.09,6623.0,691.96,692.83,691.95,692.09,6623.0
2017-04-13 14:10:00,692.13,692.5,691.98,692.24,3600.0,692.13,692.5,691.98,692.24,3600.0
2017-04-13 14:20:00,692.47,692.75,692.23,692.49,1000.0,692.47,692.75,692.23,692.49,1000.0
2017-04-13 14:30:00,692.67,692.72,691.93,691.93,1304.0,692.67,692.72,691.93,691.93,1304.0
2017-04-13 14:40:00,691.85,692.56,691.48,692.2,2716.0,691.85,692.56,691.48,692.2,2716.0
2017-04-13 14:50:00,691.97,692.18,691.55,692.12,900.0,691.97,692.18,691.55,692.12,900.0
2017-04-13 15:00:00,691.58,691.58,691.19,691.19,800.0,691.58,691.58,691.19,691.19,800.0
2017-04-13 15:10:00,691.19,691.19,689.12,690.34,4344.0,691.19,691.19,689.12,690.34,4344.0
2017-04-13 15:20:00,690.31,690.59,689.66,689.66,1800.0,690.31,690.59,689.66,689.66,1800.0
2017-04-13 15:30:00,689.95,690.46,689.13,689.55,3585.0,689.95,690.46,689.13,689.55,3585.0
2017-04-13 15:40:00,689.19,690.55,688.47,689.8,12371.0,689.19,690.55,688.47,689.8,12371.0
2017-04-13 15:50:00,689.92,689.92,688.47,688.54,16700.0,689.92,689.92,688.47,688.54,16700.0
2017-04-17 09:30:00,692.33,692.94,690.19,690.19,4944.0,692.33,692.94,690.19,690.19,4944.0
2017-04-17 09:40:00,689.17,690.17,688.59,690.17,3000.0,689.17,690.17,688.59,690.17,3000.0
2017-04-17 09:50:00,689.11,689.91,688.63,689.52,2600.0,689.11,689.91,688.63,689.52,2600.0
2017-04-17 10:00:00,689.48,691.59,689.47,690.25,5900.0,689.48,691.59,689.47,690.25,5900.0
2017-04-17 10:10:00,690.25,690.25,689.44,689.44,2902.0,690.25,690.25,689.44,689.44,2902.0
2017-04-17 10:20:00,689.23,690.21,688.55,688.67,3258.0,689.23,690.21,688.55,688.67,3258.0
2017-04-17 10:30:00,689.29,689.78,688.46,688.99,1300.0,689.29,689.78,688.46,688.99,1300.0
2017-04-17 10:40:00,688.96,690.22,688.92,690.0,3900.0,688.96,690.22,688.92,690.0,3900.0
2017-04-17 10:50:00,690.06,690.73,689.96,690.73,1500.0,690.06,690.73,689.96,690.73,1500.0
2017-04-17 11:00:00,690.76,691.3,690.18,690.28,1600.0,690.76,691.3,690.18,690.28,1600.0
2017-04-17 11:10:00,690.23,690.37,689.89,689.89,915.0,690.23,690.37,689.89,689.89,915.0
2017-04-17 11:20:00,689.73,689.86,689.29,689.5,3002.0,689.73,689.86,689.29,689.5,3002.0
2017-04-17 11:30:00,689.5,689.72,689.23,689.72,500.0,689.5,689.72,689.23,689.72,500.0
2017-04-17 11:40:00,689.75,690.32,689.67,689.96,2620.0,689.75,690.32,689.67,689.96,2620.0
2017-04-17 11:50:00,689.77,690.32,689.4,690.07,1600.0,689.77,690.32,689.4,690.07,1600.0
2017-04-17 12:00:00,690.06,690.63,689.99,690.56,1800.0,690.06,690.63,689.99,690.56,1800.0
2017-04-17 12:10:00,690.54,690.64,690.04,690.64,1838.0,690.54,690.64,690.04,690.64,1838.0
2017-04-17 12:20:00,690.7,690.99,690.28,690.97,800.0,690.7,690.99,690.28,690.97,800.0
2017-04-17 12:30:00,690.82,690.82,690.81,690.82,100.0,690.82,690.82,690.81,690.82,100.0
2017-04-17 12:40:00,690.61,690.84,690.46,690.47,700.0,690.61,690.84,690.46,690.47,700.0
2017-04-17 12:50:00,690.95,690.99,690.55,690.59,984.0,690.95,690.99,690.55,690.59,984.0
2017-04-17 13:00:00,690.71,691.52,690.36,691.52,1400.0,690.71,691.52,690.36,691.52,1400.0
2017-04-17 13:10:00,691.37,691.66,690.81,690.81,2000.0,691.37,691.66,690.81,690.81,2000.0
2017-04-17 13:20:00,691.64,691.71,691.55,691.65,600.0,691.64,691.71,691.55,691.65,600.0
2017-04-17 13:30:00,691.66,692.12,691.66,691.73,807.0,691.66,692.12,691.66,691.73,807.0
2017-04-17 13:40:00,691.35,691.55,690.53,690.53,850.0,691.35,691.55,690.53,690.53,850.0
2017-04-17 13:50:00,690.57,690.69,690.34,690.48,700.0,690.57,690.69,690.34,690.48,700.0
2017-04-17 14:00:00,690.06,690.6,689.5,689.5,1603.0,690.06,690.6,689.5,689.5,1603.0
2017-04-17 14:10:00,689.44,690.04,689.3,689.3,1100.0,689.44,690.04,689.3,689.3,1100.0
2017-04-17 14:20:00,689.05,689.37,688.58,689.37,2250.0,689.05,689.37,688.58,689.37,2250.0
2017-04-17 14:30:00,688.67,689.34,688.49,688.87,1201.0,688.67,689.34,688.49,688.87,1201.0
2017-04-17 14:40:00,688.54,689.34,688.54,689.16,5139.0,688.54,689.34,688.54,689.16,5139.0
2017-04-17 14:50:00,688.86,688.86,688.3,688.3,1100.0,688.86,688.86,688.3,688.3,1100.0
2017-04-17 15:00:00,688.46,689.21,688.09,688.28,3100.0,688.46,689.21,688.09,688.28,3100.0
2017-04-17 15:10:00,688.3,688.68,687.82,688.47,4134.0,688.3,688.68,687.82,688.47,4134.0
2017-04-17 15:20:00,688.58,688.59,687.79,687.81,2344.0,688.58,688.59,687.79,687.81,2344.0
2017-04-17 15:30:00,687.81,688.15,686.88,687.25,6642.0,687.81,688.15,686.88,687.25,6642.0
2017-04-17 15:40:00,687.25,687.53,686.55,686.87,10962.0,687.25,687.53,686.55,686.87,10962.0
2017-04-17 15:50:00,686.89,687.9,686.68,687.44,34999.0,686.89,687.9,686.68,687.44,34999.0
2017-04-18 09:30:00,685.35,691.58,685.35,691.58,4132.0,685.35,691.58,685.35,691.58,4132.0
2017-04-18 09:40:00,690.91,691.52,690.1,690.78,1800.0,690.91,691.52,690.1,690.78,1800.0
2017-04-18 09:50:00,689.82,691.0,689.42,691.0,9834.0,689.82,691.0,689.42,691.0,9834.0
2017-04-18 10:00:00,691.0,691.0,688.11,688.54,7285.0,691.0,691.0,688.11,688.54,7285.0
2017-04-18 10:10:00,688.12,688.17,686.06,686.06,2025.0,688.12,688.17,686.06,686.06,2025.0
2017-04-18 10:20:00,685.87,686.39,685.51,686.1,2739.0,685.87,686.39,685.51,686.1,2739.0
2017-04-18 10:30:00,686.0,687.44,685.72,687.44,5770.0,686.0,687.44,685.72,687.44,5770.0
2017-04-18 10:40:00,687.73,688.05,685.43,685.46,7651.0,687.73,688.05,685.43,685.46,7651.0
2017-04-18 10:50:00,685.46,685.9,684.48,685.63,7642.0,685.46,685.9,684.48,685.63,7642.0
2017-04-18 11:00:00,686.07,688.69,685.94,688.69,5259.0,686.07,688.69,685.94,688.69,5259.0
2017-04-18 11:10:00,689.05,689.59,688.5,689.47,2400.0,689.05,689.59,688.5,689.47,2400.0
2017-04-18 11:20:00,689.0,689.64,689.0,689.34,2300.0,689.0,689.64,689.0,689.34,2300.0
2017-04-18 11:30:00,689.23,689.23,687.82,688.25,2942.0,689.23,689.23,687.82,688.25,2942.0
2017-04-18 11:40:00,687.88,688.48,687.46,687.61,3692.0,687.88,688.48,687.46,687.61,3692.0
2017-04-18 11:50:00,687.7,687.94,686.71,686.71,2561.0,687.7,687.94,686.71,686.71,2561.0
2017-04-18 12:00:00,686.49,686.6,685.77,685.77,4500.0,686.49,686.6,685.77,685.77,4500.0
2017-04-18 12:10:00,686.24,686.27,685.83,685.83,2100.0,686.24,686.27,685.83,685.83,2100.0
2017-04-18 12:20:00,685.99,685.99,685.52,685.52,1000.0,685.99,685.99,685.52,685.52,1000.0
2017-04-18 12:30:00,685.52,686.44,685.52,686.44,3100.0,685.52,686.44,685.52,686.44,3100.0
2017-04-18 12:40:00,686.45,686.45,685.77,685.77,1305.0,686.45,686.45,685.77,685.77,1305.0
2017-04-18 12:50:00,686.0,687.08,685.76,687.08,3822.0,686.0,687.08,685.76,687.08,3822.0
2017-04-18 13:00:00,687.03,687.04,686.37,686.78,1800.0,687.03,687.04,686.37,686.78,1800.0
2017-04-18 13:10:00,686.6,687.49,686.59,687.49,1500.0,686.6,687.49,686.59,687.49,1500.0
2017-04-18 13:20:00,687.05,688.24,687.05,688.1,1100.0,687.05,688.24,687.05,688.1,1100.0
2017-04-18 13:30:00,688.04,688.21,687.53,687.53,3217.0,688.04,688.21,687.53,687.53,3217.0
2017-04-18 13:40:00,687.43,687.66,687.01,687.35,1400.0,687.43,687.66,687.01,687.35,1400.0
2017-04-18 13:50:00,687.35,688.04,686.77,688.04,2922.0,687.35,688.04,686.77,688.04,2922.0
2017-04-18 14:00:00,688.16,689.5,688.16,688.99,2600.0,688.16,689.5,688.16,688.99,2600.0
2017-04-18 14:10:00,688.99,689.31,688.66,689.22,1822.0,688.99,689.31,688.66,689.22,1822.0
2017-04-18 14:20:00,689.0,689.26,688.55,688.55,2929.0,689.0,689.26,688.55,688.55,2929.0
2017-04-18 14:30:00,688.42,688.46,687.84,687.84,2108.0,688.42,688.46,687.84,687.84,2108.0
2017-04-18 14:40:00,687.75,688.2,687.28,687.28,3300.0,687.75,688.2,687.28,687.28,3300.0
2017-04-18 14:50:00,687.36,687.36,686.69,687.08,1600.0,687.36,687.36,686.69,687.08,1600.0
2017-04-18 15:00:00,686.87,687.21,686.58,687.0,2200.0,686.87,687.21,686.58,687.0,2200.0
2017-04-18 15:10:00,687.01,688.19,686.76,687.3,6235.0,687.01,688.19,686.76,687.3,6235.0
2017-04-18 15:20:00,688.01,688.82,688.01,688.42,4726.0,688.01,688.82,688.01,688.42,4726.0
2017-04-18 15:30:00,688.32,688.73,688.19,688.48,7666.0,688.32,688.73,688.19,688.48,7666.0
2017-04-18 15:40:00,688.87,689.86,688.65,689.58,6395.0,688.87,689.86,688.65,689.58,6395.0
2017-04-18 15:50:00,689.56,689.56,688.37,688.98,18450.0,689.56,689.56,688.37,688.98,18450.0
2017-04-19 09:30:00,693.33,704.99,693.33,704.99,40188.0,693.33,704.99,693.33,704.99,40188.0
2017-04-19 09:40:00,704.97,707.99,704.23,707.07,15738.0,704.97,707.99,704.23,707.07,15738.0
2017-04-19 09:50:00,707.62,708.61,707.09,708.28,16060.0,707.62,708.61,707.09,708.28,16060.0
2017-04-19 10:00:00,708.0,709.97,707.74,709.49,11536.0,708.0,709.97,707.74,709.49,11536.0
2017-04-19 10:10:00,709.27,711.35,709.27,710.64,23541.0,709.27,711.35,709.27,710.64,23541.0
2017-04-19 10:20:00,710.0,710.54,708.73,708.77,9014.0,710.0,710.54,708.73,708.77,9014.0
2017-04-19 10:30:00,708.78,708.78,707.27,707.51,5900.0,708.78,708.78,707.27,707.51,5900.0
2017-04-19 10:40:00,707.52,707.99,706.73,707.38,6580.0,707.52,707.99,706.73,707.38,6580.0
2017-04-19 10:50:00,706.98,707.92,705.88,707.36,4100.0,706.98,707.92,705.88,707.36,4100.0
2017-04-19 11:00:00,707.06,707.34,702.54,704.04,10717.0,707.06,707.34,702.54,704.04,10717.0
2017-04-19 11:10:00,703.41,703.87,701.56,702.47,8035.0,703.41,703.87,701.56,702.47,8035.0
2017-04-19 11:20:00,701.94,702.15,699.56,700.03,11899.0,701.94,702.15,699.56,700.03,11899.0
2017-04-19 11:30:00,699.64,700.98,698.22,700.68,11100.0,699.64,700.98,698.22,700.68,11100.0
2017-04-19 11:40:00,700.73,702.32,700.48,700.48,10229.0,700.73,702.32,700.48,700.48,10229.0
2017-04-19 11:50:00,700.97,701.18,699.99,700.88,5649.0,700.97,701.18,699.99,700.88,5649.0
2017-04-19 12:00:00,701.18,701.18,699.77,700.16,2692.0,701.18,701.18,699.77,700.16,2692.0
2017-04-19 12:10:00,699.77,700.54,699.75,700.07,5100.0,699.77,700.54,699.75,700.07,5100.0
2017-04-19 12:20:00,700.19,700.55,699.99,700.0,1885.0,700.19,700.55,699.99,700.0,1885.0
2017-04-19 12:30:00,700.0,700.14,699.39,699.61,1740.0,700.0,700.14,699.39,699.61,1740.0
2017-04-19 12:40:00,699.4,699.61,698.67,698.85,3666.0,699.4,699.61,698.67,698.85,3666.0
2017-04-19 12:50:00,699.05,699.37,698.62,699.02,1999.0,699.05,699.37,698.62,699.02,1999.0
2017-04-19 13:00:00,698.74,698.74,697.73,698.38,2900.0,698.74,698.74,697.73,698.38,2900.0
2017-04-19 13:10:00,698.32,698.54,697.6,698.01,1700.0,698.32,698.54,697.6,698.01,1700.0
2017-04-19 13:20:00,698.71,698.75,697.92,697.92,3200.0,698.71,698.75,697.92,697.92,3200.0
2017-04-19 13:30:00,698.18,698.9,698.18,698.42,2486.0,698.18,698.9,698.18,698.42,2486.0
2017-04-19 13:40:00,698.27,698.27,697.78,698.03,1312.0,698.27,698.27,697.78,698.03,1312.0
2017-04-19 13:50:00,698.22,699.2,697.98,699.2,4265.0,698.22,699.2,697.98,699.2,4265.0
2017-04-19 14:00:00,699.23,699.56,698.86,699.2,5845.0,699.23,699.56,698.86,699.2,5845.0
2017-04-19 14:10:00,698.92,699.0,696.03,696.52,8061.0,698.92,699.0,696.03,696.52,8061.0
2017-04-19 14:20:00,696.81,698.7,696.81,698.7,3100.0,696.81,698.7,696.81,698.7,3100.0
2017-04-19 14:30:00,698.39,698.74,697.28,698.67,4701.0,698.39,698.74,697.28,698.67,4701.0
2017-04-19 14:40:00,698.95,698.95,697.51,697.74,3451.0,698.95,698.95,697.51,697.74,3451.0
2017-04-19 14:50:00,697.72,697.94,696.88,697.14,1900.0,697.72,697.94,696.88,697.14,1900.0
2017-04-19 15:00:00,697.09,697.76,696.98,697.76,3989.0,697.09,697.76,696.98,697.76,3989.0
2017-04-19 15:10:00,697.75,698.13,697.44,697.58,4600.0,697.75,698.13,697.44,697.58,4600.0
2017-04-19 15:20:00,697.39,697.92,696.96,697.18,4201.0,697.39,697.92,696.96,697.18,4201.0
2017-04-19 15:30:00,697.15,697.22,696.76,696.76,6001.0,697.15,697.22,696.76,696.76,6001.0
2017-04-19 15:40:00,696.95,697.5,696.6,697.46,8167.0,696.95,697.5,696.6,697.46,8167.0
2017-04-19 15:50:00,697.6,698.05,696.51,697.23,21640.0,697.6,698.05,696.51,697.23,21640.0
2017-04-20 09:30:00,699.64,707.48,699.64,706.17,12991.0,699.64,707.48,699.64,706.17,12991.0
2017-04-20 09:40:00,705.09,706.0,703.4,703.66,6400.0,705.09,706.0,703.4,703.66,6400.0
2017-04-20 09:50:00,703.23,703.53,702.17,702.18,1200.0,703.23,703.53,702.17,702.18,1200.0
2017-04-20 10:00:00,702.45,702.94,700.24,700.24,4130.0,702.45,702.94,700.24,700.24,4130.0
2017-04-20 10:10:00,700.08,701.0,699.98,699.98,4632.0,700.08,701.0,699.98,699.98,4632.0
2017-04-20 10:20:00,699.78,699.78,698.22,698.32,2834.0,699.78,699.78,698.22,698.32,2834.0
2017-04-20 10:30:00,698.0,698.38,697.39,697.68,3200.0,698.0,698.38,697.39,697.68,3200.0
2017-04-20 10:40:00,697.76,700.73,697.65,699.01,7400.0,697.76,700.73,697.65,699.01,7400.0
2017-04-20 10:50:00,698.9,700.64,698.9,700.64,4260.0,698.9,700.64,698.9,700.64,4260.0
2017-04-20 11:00:00,700.41,700.41,699.4,700.32,2178.0,700.41,700.41,699.4,700.32,2178.0
2017-04-20 11:10:00,700.02,701.88,700.02,701.7,2056.0,700.02,701.88,700.02,701.7,2056.0
2017-04-20 11:20:00,702.1,702.52,701.77,702.4,2500.0,702.1,702.52,701.77,702.4,2500.0
2017-04-20 11:30:00,702.01,703.31,701.85,703.3,7365.0,702.01,703.31,701.85,703.3,7365.0
2017-04-20 11:40:00,702.69,704.06,702.69,703.66,2585.0,702.69,704.06,702.69,703.66,2585.0
2017-04-20 11:50:00,704.07,705.46,704.0,704.9,6104.0,704.07,705.46,704.0,704.9,6104.0
2017-04-20 12:00:00,704.64,705.42,704.64,705.0,3589.0,704.64,705.42,704.64,705.0,3589.0
2017-04-20 12:10:00,705.01,705.65,704.46,705.23,3034.0,705.01,705.65,704.46,705.23,3034.0
2017-04-20 12:20:00,705.23,705.23,704.59,704.98,2900.0,705.23,705.23,704.59,704.98,2900.0
2017-04-20 12:30:00,704.75,705.21,704.75,705.21,1000.0,704.75,705.21,704.75,705.21,1000.0
2017-04-20 12:40:00,704.63,704.93,704.39,704.39,770.0,704.63,704.93,704.39,704.39,770.0
2017-04-20 12:50:00,704.14,704.33,703.63,703.85,2719.0,704.14,704.33,703.63,703.85,2719.0
2017-04-20 13:00:00,703.85,704.32,703.84,704.14,3800.0,703.85,704.32,703.84,704.14,3800.0
2017-04-20 13:10:00,704.16,704.16,703.59,703.6,1234.0,704.16,704.16,703.59,703.6,1234.0
2017-04-20 13:20:00,703.59,703.96,703.41,703.71,1400.0,703.59,703.96,703.41,703.71,1400.0
2017-04-20 13:30:00,703.7,704.3,703.7,704.04,600.0,703.7,704.3,703.7,704.04,600.0
2017-04-20 13:40:00,704.33,704.88,704.11,704.88,5030.0,704.33,704.88,704.11,704.88,5030.0
2017-04-20 13:50:00,704.98,705.31,704.79,705.08,1405.0,704.98,705.31,704.79,705.08,1405.0
2017-04-20 14:00:00,704.78,705.22,704.4,704.93,2410.0,704.78,705.22,704.4,704.93,2410.0
2017-04-20 14:10:00,704.54,705.74,704.49,705.63,8130.0,704.54,705.74,704.49,705.63,8130.0
2017-04-20 14:20:00,705.31,707.42,705.31,706.66,7195.0,705.31,707.42,705.31,706.66,7195.0
2017-04-20 14:30:00,706.42,707.39,705.81,706.79,4179.0,706.42,707.39,705.81,706.79,4179.0
2017-04-20 14:40:00,706.72,708.19,706.57,708.19,5010.0,706.72,708.19,706.57,708.19,5010.0
2017-04-20 14:50:00,708.3,708.3,707.24,707.28,3549.0,708.3,708.3,707.24,707.28,3549.0
2017-04-20 15:00:00,707.25,707.44,706.27,706.43,4300.0,707.25,707.44,706.27,706.43,4300.0
2017-04-20 15:10:00,706.75,706.8,706.16,706.16,3706.0,706.75,706.8,706.16,706.16,3706.0
2017-04-20 15:20:00,706.1,706.29,705.52,706.18,5065.0,706.1,706.29,705.52,706.18,5065.0
2017-04-20 15:30:00,706.3,706.84,705.56,706.11,7430.0,706.3,706.84,705.56,706.11,7430.0
2017-04-20 15:40:00,706.33,706.99,706.04,706.99,7011.0,706.33,706.99,706.04,706.99,7011.0
2017-04-20 15:50:00,707.22,707.41,706.13,706.39,15265.0,707.22,707.41,706.13,706.39,15265.0
2017-04-21 09:30:00,706.08,708.66,706.08,706.99,11704.0,706.08,708.66,706.08,706.99,11704.0
2017-04-21 09:40:00,707.08,709.98,705.89,708.67,14104.0,707.08,709.98,705.89,708.67,14104.0
2017-04-21 09:50:00,708.51,710.69,708.51,710.69,5009.0,708.51,710.69,708.51,710.69,5009.0
2017-04-21 10:00:00,710.12,710.85,709.37,709.37,3743.0,710.12,710.85,709.37,709.37,3743.0
2017-04-21 10:10:00,710.0,713.35,709.62,711.61,5409.0,710.0,713.35,709.62,711.61,5409.0
2017-04-21 10:20:00,710.9,711.18,708.54,708.54,3508.0,710.9,711.18,708.54,708.54,3508.0
2017-04-21 10:30:00,708.53,708.93,707.6,707.6,1399.0,708.53,708.93,707.6,707.6,1399.0
2017-04-21 10:40:00,707.65,708.59,707.51,707.51,5125.0,707.65,708.59,707.51,707.51,5125.0
2017-04-21 10:50:00,708.24,709.19,707.78,708.35,5348.0,708.24,709.19,707.78,708.35,5348.0
2017-04-21 11:00:00,708.57,708.58,707.04,707.05,4329.0,708.57,708.58,707.04,707.05,4329.0
2017-04-21 11:10:00,707.01,707.95,707.0,707.95,4200.0,707.01,707.95,707.0,707.95,4200.0
2017-04-21 11:20:00,707.84,709.23,707.84,709.16,1020.0,707.84,709.23,707.84,709.16,1020.0
2017-04-21 11:30:00,709.11,709.19,708.54,709.19,700.0,709.11,709.19,708.54,709.19,700.0
2017-04-21 11:40:00,709.01,709.61,708.87,709.27,2331.0,709.01,709.61,708.87,709.27,2331.0
2017-04-21 11:50:00,709.43,709.56,709.01,709.56,1300.0,709.43,709.56,709.01,709.56,1300.0
2017-04-21 12:00:00,709.56,709.56,709.56,709.56,0.0,709.56,709.56,709.56,709.56,0.0
2017-04-21 12:10:00,709.53,709.85,709.12,709.12,1860.0,709.53,709.85,709.12,709.12,1860.0
2017-04-21 12:20:00,709.54,709.75,709.54,709.75,400.0,709.54,709.75,709.54,709.75,400.0
2017-04-21 12:30:00,709.66,709.76,709.22,709.76,2282.0,709.66,709.76,709.22,709.76,2282.0
2017-04-21 12:40:00,709.93,710.77,709.65,710.31,9491.0,709.93,710.77,709.65,710.31,9491.0
2017-04-21 12:50:00,710.29,710.65,710.13,710.13,1800.0,710.29,710.65,710.13,710.13,1800.0
2017-04-21 13:00:00,710.11,710.39,708.69,709.25,4144.0,710.11,710.39,708.69,709.25,4144.0
2017-04-21 13:10:00,709.25,709.4,707.85,709.25,5586.0,709.25,709.4,707.85,709.25,5586.0
2017-04-21 13:20:00,708.84,709.4,708.49,708.74,2100.0,708.84,709.4,708.49,708.74,2100.0
2017-04-21 13:30:00,709.02,709.03,707.51,707.51,1076.0,709.02,709.03,707.51,707.51,1076.0
2017-04-21 13:40:00,707.99,708.99,707.98,708.45,2835.0,707.99,708.99,707.98,708.45,2835.0
2017-04-21 13:50:00,708.33,709.46,708.14,709.0,11778.0,708.33,709.46,708.14,709.0,11778.0
2017-04-21 14:00:00,708.48,709.02,708.01,708.77,6690.0,708.48,709.02,708.01,708.77,6690.0
2017-04-21 14:10:00,709.0,709.8,708.81,709.42,3904.0,709.0,709.8,708.81,709.42,3904.0
2017-04-21 14:20:00,709.13,710.5,709.08,710.47,9216.0,709.13,710.5,709.08,710.47,9216.0
2017-04-21 14:30:00,710.12,710.86,710.06,710.21,2300.0,710.12,710.86,710.06,710.21,2300.0
2017-04-21 14:40:00,710.5,710.88,710.15,710.66,8202.0,710.5,710.88,710.15,710.66,8202.0
2017-04-21 14:50:00,710.45,710.5,709.65,709.65,3835.0,710.45,710.5,709.65,709.65,3835.0
2017-04-21 15:00:00,709.79,710.0,708.44,708.44,7562.0,709.79,710.0,708.44,708.44,7562.0
2017-04-21 15:10:00,708.37,709.38,708.36,708.6,3731.0,708.37,709.38,708.36,708.6,3731.0
2017-04-21 15:20:00,708.51,709.89,708.41,709.11,3350.0,708.51,709.89,708.41,709.11,3350.0
2017-04-21 15:30:00,709.0,709.57,708.13,709.27,7528.0,709.0,709.57,708.13,709.27,7528.0
2017-04-21 15:40:00,709.3,709.66,707.91,708.66,12485.0,709.3,709.66,707.91,708.66,12485.0
2017-04-21 15:50:00,708.87,708.87,706.89,707.32,40567.0,708.87,708.87,706.89,707.32,40567.0
2017-04-24 09:30:00,713.23,717.83,711.67,714.72,9809.0,713.23,717.83,711.67,714.72,9809.0
2017-04-24 09:40:00,713.56,716.1,711.17,712.5,9464.0,713.56,716.1,711.17,712.5,9464.0
2017-04-24 09:50:00,712.45,713.35,712.16,713.24,12109.0,712.45,713.35,712.16,713.24,12109.0
2017-04-24 10:00:00,712.19,713.86,712.11,713.86,5747.0,712.19,713.86,712.11,713.86,5747.0
2017-04-24 10:10:00,713.4,715.86,713.24,715.86,4126.0,713.4,715.86,713.24,715.86,4126.0
2017-04-24 10:20:00,716.0,716.82,715.5,715.5,3092.0,716.0,716.82,715.5,715.5,3092.0
2017-04-24 10:30:00,715.97,716.19,715.06,715.79,9502.0,715.97,716.19,715.06,715.79,9502.0
2017-04-24 10:40:00,715.73,716.2,715.05,715.64,4700.0,715.73,716.2,715.05,715.64,4700.0
2017-04-24 10:50:00,715.67,716.17,715.03,715.82,4021.0,715.67,716.17,715.03,715.82,4021.0
2017-04-24 11:00:00,716.25,717.03,716.0,716.71,8314.0,716.25,717.03,716.0,716.71,8314.0
2017-04-24 11:10:00,716.45,717.09,716.01,716.92,5864.0,716.45,717.09,716.01,716.92,5864.0
2017-04-24 11:20:00,717.0,718.15,716.74,718.15,8544.0,717.0,718.15,716.74,718.15,8544.0
2017-04-24 11:30:00,717.23,719.01,717.22,718.86,6835.0,717.23,719.01,717.22,718.86,6835.0
2017-04-24 11:40:00,719.17,719.17,717.79,718.16,5100.0,719.17,719.17,717.79,718.16,5100.0
2017-04-24 11:50:00,717.89,718.01,717.22,717.81,9533.0,717.89,718.01,717.22,717.81,9533.0
2017-04-24 12:00:00,717.5,717.5,716.69,717.25,3300.0,717.5,717.5,716.69,717.25,3300.0
2017-04-24 12:10:00,717.47,718.25,717.37,717.51,4118.0,717.47,718.25,717.37,717.51,4118.0
2017-04-24 12:20:00,717.73,717.78,717.15,717.34,1500.0,717.73,717.78,717.15,717.34,1500.0
2017-04-24 12:30:00,717.56,717.75,717.21,717.57,1406.0,717.56,717.75,717.21,717.57,1406.0
2017-04-24 12:40:00,717.36,717.5,716.33,716.33,2800.0,717.36,717.5,716.33,716.33,2800.0
2017-04-24 12:50:00,717.08,717.08,716.06,716.14,1000.0,717.08,717.08,716.06,716.14,1000.0
2017-04-24 13:00:00,716.13,716.52,715.95,716.33,5100.0,716.13,716.52,715.95,716.33,5100.0
2017-04-24 13:10:00,716.71,718.15,716.71,717.98,1827.0,716.71,718.15,716.71,717.98,1827.0
2017-04-24 13:20:00,718.31,718.39,717.67,717.69,4581.0,718.31,718.39,717.67,717.69,4581.0
2017-04-24 13:30:00,718.3,718.75,718.25,718.6,3300.0,718.3,718.75,718.25,718.6,3300.0
2017-04-24 13:40:00,718.51,718.82,718.26,718.75,1600.0,718.51,718.82,718.26,718.75,1600.0
2017-04-24 13:50:00,718.93,719.22,718.22,718.9,2896.0,718.93,719.22,718.22,718.9,2896.0
2017-04-24 14:00:00,718.6,719.12,718.53,719.12,2500.0,718.6,719.12,718.53,719.12,2500.0
2017-04-24 14:10:00,719.16,720.23,718.93,719.47,7259.0,719.16,720.23,718.93,719.47,7259.0
2017-04-24 14:20:00,720.0,720.5,719.84,720.16,3107.0,720.0,720.5,719.84,720.16,3107.0
2017-04-24 14:30:00,720.5,720.7,719.64,720.26,4400.0,720.5,720.7,719.64,720.26,4400.0
2017-04-24 14:40:00,720.25,720.99,720.1,720.5,4000.0,720.25,720.99,720.1,720.5,4000.0
2017-04-24 14:50:00,720.83,720.83,719.73,719.73,1620.0,720.83,720.83,719.73,719.73,1620.0
2017-04-24 15:00:00,719.69,721.13,719.69,720.59,5089.0,719.69,721.13,719.69,720.59,5089.0
2017-04-24 15:10:00,720.59,720.94,720.2,720.38,5000.0,720.59,720.94,720.2,720.38,5000.0
2017-04-24 15:20:00,720.54,721.45,720.34,721.26,5860.0,720.54,721.45,720.34,721.26,5860.0
2017-04-24 15:30:00,721.26,721.31,720.87,721.08,6970.0,721.26,721.31,720.87,721.08,6970.0
2017-04-24 15:40:00,721.17,721.31,720.87,721.21,8600.0,721.17,721.31,720.87,721.21,8600.0
2017-04-24 15:50:00,721.11,722.69,720.83,722.5,49475.0,721.11,722.69,720.83,722.5,49475.0
2017-04-25 09:30:00,723.99,724.9,712.81,717.61,21874.0,723.99,724.9,712.81,717.61,21874.0
2017-04-25 09:40:00,717.68,720.04,716.99,718.0,7295.0,717.68,720.04,716.99,718.0,7295.0
2017-04-25 09:50:00,718.81,718.82,716.17,718.55,9415.0,718.81,718.82,716.17,718.55,9415.0
2017-04-25 10:00:00,718.71,718.72,717.79,718.66,3626.0,718.71,718.72,717.79,718.66,3626.0
2017-04-25 10:10:00,718.5,718.74,716.93,717.5,14690.0,718.5,718.74,716.93,717.5,14690.0
2017-04-25 10:20:00,716.99,718.56,716.45,718.56,15500.0,716.99,718.56,716.45,718.56,15500.0
2017-04-25 10:30:00,718.59,718.8,717.8,717.8,1651.0,718.59,718.8,717.8,717.8,1651.0
2017-04-25 10:40:00,717.92,717.92,715.1,715.71,20450.0,717.92,717.92,715.1,715.71,20450.0
2017-04-25 10:50:00,715.42,715.67,713.44,713.44,6588.0,715.42,715.67,713.44,713.44,6588.0
2017-04-25 11:00:00,713.88,714.28,712.07,712.48,4500.0,713.88,714.28,712.07,712.48,4500.0
2017-04-25 11:10:00,712.35,712.45,711.25,711.71,6006.0,712.35,712.45,711.25,711.71,6006.0
2017-04-25 11:20:00,711.71,713.11,711.7,712.95,3400.0,711.71,713.11,711.7,712.95,3400.0
2017-04-25 11:30:00,713.05,713.69,712.61,713.3,9724.0,713.05,713.69,712.61,713.3,9724.0
2017-04-25 11:40:00,713.71,714.13,713.16,714.11,1870.0,713.71,714.13,713.16,714.11,1870.0
2017-04-25 11:50:00,714.64,715.1,714.26,714.93,4900.0,714.64,715.1,714.26,714.93,4900.0
2017-04-25 12:00:00,713.78,715.09,713.78,715.0,1100.0,713.78,715.09,713.78,715.0,1100.0
2017-04-25 12:10:00,714.67,715.37,714.46,714.87,6272.0,714.67,715.37,714.46,714.87,6272.0
2017-04-25 12:20:00,715.01,715.05,714.43,714.7,2801.0,715.01,715.05,714.43,714.7,2801.0
2017-04-25 12:30:00,714.64,714.74,713.81,713.81,1600.0,714.64,714.74,713.81,713.81,1600.0
2017-04-25 12:40:00,713.93,714.43,713.82,713.89,4934.0,713.93,714.43,713.82,713.89,4934.0
2017-04-25 12:50:00,713.97,713.98,713.5,713.5,3958.0,713.97,713.98,713.5,713.5,3958.0
2017-04-25 13:00:00,713.41,713.41,712.48,712.89,2827.0,713.41,713.41,712.48,712.89,2827.0
2017-04-25 13:10:00,712.94,713.4,712.76,713.33,5390.0,712.94,713.4,712.76,713.33,5390.0
2017-04-25 13:20:00,713.42,713.97,713.16,713.57,1600.0,713.42,713.97,713.16,713.57,1600.0
2017-04-25 13:30:00,713.46,713.87,712.94,713.35,3301.0,713.46,713.87,712.94,713.35,3301.0
2017-04-25 13:40:00,712.74,713.58,712.74,713.13,741.0,712.74,713.58,712.74,713.13,741.0
2017-04-25 13:50:00,713.28,713.92,713.13,713.9,4130.0,713.28,713.92,713.13,713.9,4130.0
2017-04-25 14:00:00,713.96,714.96,713.96,714.49,3304.0,713.96,714.96,713.96,714.49,3304.0
2017-04-25 14:10:00,714.49,715.38,714.47,714.76,1516.0,714.49,715.38,714.47,714.76,1516.0
2017-04-25 14:20:00,714.66,714.84,714.11,714.33,3242.0,714.66,714.84,714.11,714.33,3242.0
2017-04-25 14:30:00,714.58,714.99,713.69,714.01,6802.0,714.58,714.99,713.69,714.01,6802.0
2017-04-25 14:40:00,714.14,714.15,713.62,713.67,2100.0,714.14,714.15,713.62,713.67,2100.0
2017-04-25 14:50:00,713.64,713.72,712.98,713.13,4500.0,713.64,713.72,712.98,713.13,4500.0
2017-04-25 15:00:00,713.67,715.08,713.42,714.72,2800.0,713.67,715.08,713.42,714.72,2800.0
2017-04-25 15:10:00,714.48,714.93,714.28,714.93,3600.0,714.48,714.93,714.28,714.93,3600.0
2017-04-25 15:20:00,714.94,714.96,714.27,714.27,8511.0,714.94,714.96,714.27,714.27,8511.0
2017-04-25 15:30:00,714.18,714.25,713.66,714.25,1200.0,714.18,714.25,713.66,714.25,1200.0
2017-04-25 15:40:00,714.2,714.2,713.38,713.5,8994.0,714.2,714.2,713.38,713.5,8994.0
2017-04-25 15:50:00,713.5,713.55,712.0,712.27,22024.0,713.5,713.55,712.0,712.27,22024.0
2017-04-26 09:30:00,713.82,716.61,712.72,713.96,10838.0,713.82,716.61,712.72,713.96,10838.0
2017-04-26 09:40:00,712.95,715.28,709.85,710.42,11438.0,712.95,715.28,709.85,710.42,11438.0
2017-04-26 09:50:00,710.47,713.8,709.89,713.8,10135.0,710.47,713.8,709.89,713.8,10135.0
2017-04-26 10:00:00,714.55,715.57,713.06,715.49,6558.0,714.55,715.57,713.06,715.49,6558.0
2017-04-26 10:10:00,715.04,716.22,714.5,715.51,12145.0,715.04,716.22,714.5,715.51,12145.0
2017-04-26 10:20:00,715.53,716.19,715.42,715.96,4700.0,715.53,716.19,715.42,715.96,4700.0
2017-04-26 10:30:00,716.04,716.79,714.91,715.12,5366.0,716.04,716.79,714.91,715.12,5366.0
2017-04-26 10:40:00,715.58,716.38,715.17,716.04,3204.0,715.58,716.38,715.17,716.04,3204.0
2017-04-26 10:50:00,717.2,717.2,716.09,716.57,8340.0,717.2,717.2,716.09,716.57,8340.0
2017-04-26 11:00:00,716.81,717.96,716.35,716.35,4500.0,716.81,717.96,716.35,716.35,4500.0
2017-04-26 11:10:00,716.42,716.74,715.16,715.32,5470.0,716.42,716.74,715.16,715.32,5470.0
2017-04-26 11:20:00,715.64,716.31,715.41,715.44,5816.0,715.64,716.31,715.41,715.44,5816.0
2017-04-26 11:30:00,715.22,716.3,714.82,716.12,3400.0,715.22,716.3,714.82,716.12,3400.0
2017-04-26 11:40:00,716.2,716.79,715.17,715.18,3500.0,716.2,716.79,715.17,715.18,3500.0
2017-04-26 11:50:00,715.4,715.5,714.21,714.91,5380.0,715.4,715.5,714.21,714.91,5380.0
2017-04-26 12:00:00,715.51,716.19,715.14,715.57,3451.0,715.51,716.19,715.14,715.57,3451.0
2017-04-26 12:10:00,715.91,717.46,715.8,717.46,1800.0,715.91,717.46,715.8,717.46,1800.0
2017-04-26 12:20:00,717.47,717.88,716.01,716.62,6902.0,717.47,717.88,716.01,716.62,6902.0
2017-04-26 12:30:00,716.81,716.81,715.6,715.8,7825.0,716.81,716.81,715.6,715.8,7825.0
2017-04-26 12:40:00,716.16,716.35,715.09,715.09,4702.0,716.16,716.35,715.09,715.09,4702.0
2017-04-26 12:50:00,715.78,716.4,715.47,716.03,5307.0,715.78,716.4,715.47,716.03,5307.0
2017-04-26 13:00:00,715.94,716.88,715.94,716.26,2555.0,715.94,716.88,715.94,716.26,2555.0
2017-04-26 13:10:00,716.64,717.6,716.47,717.53,10110.0,716.64,717.6,716.47,717.53,10110.0
2017-04-26 13:20:00,717.16,717.82,716.45,716.98,13173.0,717.16,717.82,716.45,716.98,13173.0
2017-04-26 13:30:00,716.45,719.81,716.45,719.8,10187.0,716.45,719.81,716.45,719.8,10187.0
2017-04-26 13:40:00,719.24,719.33,716.87,716.88,6164.0,719.24,719.33,716.87,716.88,6164.0
2017-04-26 13:50:00,716.81,718.16,716.7,717.04,3117.0,716.81,718.16,716.7,717.04,3117.0
2017-04-26 14:00:00,717.05,717.26,716.03,716.09,6985.0,717.05,717.26,716.03,716.09,6985.0
2017-04-26 14:10:00,716.09,717.03,715.19,716.32,10138.0,716.09,717.03,715.19,716.32,10138.0
2017-04-26 14:20:00,715.8,717.0,715.43,715.43,2892.0,715.8,717.0,715.43,715.43,2892.0
2017-04-26 14:30:00,715.14,716.55,715.14,715.42,2423.0,715.14,716.55,715.14,715.42,2423.0
2017-04-26 14:40:00,715.38,717.95,715.38,717.53,8797.0,715.38,717.95,715.38,717.53,8797.0
2017-04-26 14:50:00,717.51,717.83,716.96,716.99,8002.0,717.51,717.83,716.96,716.99,8002.0
2017-04-26 15:00:00,716.96,717.7,716.43,717.5,4923.0,716.96,717.7,716.43,717.5,4923.0
2017-04-26 15:10:00,717.5,718.92,717.49,718.63,5630.0,717.5,718.92,717.49,718.63,5630.0
2017-04-26 15:20:00,718.77,718.77,716.99,717.9,11078.0,718.77,718.77,716.99,717.9,11078.0
2017-04-26 15:30:00,718.02,718.27,716.5,717.07,9214.0,718.02,718.27,716.5,717.07,9214.0
2017-04-26 15:40:00,717.03,717.32,716.03,716.69,18261.0,717.03,717.32,716.03,716.69,18261.0
2017-04-26 15:50:00,716.95,717.05,714.28,714.71,33232.0,716.95,717.05,714.28,714.71,33232.0
2017-04-27 09:30:00,713.87,718.22,713.83,717.91,10373.0,713.87,718.22,713.83,717.91,10373.0
2017-04-27 09:40:00,717.19,723.51,717.13,721.72,13939.0,717.19,723.51,717.13,721.72,13939.0
2017-04-27 09:50:00,722.68,723.96,722.07,723.05,5564.0,722.68,723.96,722.07,723.05,5564.0
2017-04-27 10:00:00,723.46,727.0,723.04,726.71,17075.0,723.46,727.0,723.04,726.71,17075.0
2017-04-27 10:10:00,727.0,727.15,724.85,725.49,10598.0,727.0,727.15,724.85,725.49,10598.0
2017-04-27 10:20:00,724.84,725.08,723.53,723.97,5445.0,724.84,725.08,723.53,723.97,5445.0
2017-04-27 10:30:00,724.25,724.61,723.02,723.83,6364.0,724.25,724.61,723.02,723.83,6364.0
2017-04-27 10:40:00,724.03,724.42,723.74,724.0,6808.0,724.03,724.42,723.74,724.0,6808.0
2017-04-27 10:50:00,723.98,724.41,723.14,723.71,6889.0,723.98,724.41,723.14,723.71,6889.0
2017-04-27 11:00:00,723.66,723.72,720.7,720.88,4771.0,723.66,723.72,720.7,720.88,4771.0
2017-04-27 11:10:00,721.55,722.51,718.28,719.12,10346.0,721.55,722.51,718.28,719.12,10346.0
2017-04-27 11:20:00,720.49,720.49,715.41,715.41,11065.0,720.49,720.49,715.41,715.41,11065.0
2017-04-27 11:30:00,715.58,716.16,705.7,705.7,27454.0,715.58,716.16,705.7,705.7,27454.0
2017-04-27 11:40:00,706.45,707.26,692.5,700.43,73317.0,706.45,707.26,692.5,700.43,73317.0
2017-04-27 11:50:00,698.22,706.0,698.22,706.0,14542.0,698.22,706.0,698.22,706.0,14542.0
2017-04-27 12:00:00,705.59,705.82,703.02,703.63,6960.0,705.59,705.82,703.02,703.63,6960.0
2017-04-27 12:10:00,703.99,704.49,701.17,701.73,7309.0,703.99,704.49,701.17,701.73,7309.0
2017-04-27 12:20:00,702.01,702.01,697.02,700.52,10196.0,702.01,702.01,697.02,700.52,10196.0
2017-04-27 12:30:00,700.76,701.73,700.15,701.45,8871.0,700.76,701.73,700.15,701.45,8871.0
2017-04-27 12:40:00,701.49,702.0,700.0,700.8,7616.0,701.49,702.0,700.0,700.8,7616.0
2017-04-27 12:50:00,700.65,701.0,698.09,698.09,7266.0,700.65,701.0,698.09,698.09,7266.0
2017-04-27 13:00:00,700.09,701.23,699.49,700.0,4856.0,700.09,701.23,699.49,700.0,4856.0
2017-04-27 13:10:00,699.93,701.07,699.87,701.03,7630.0,699.93,701.07,699.87,701.03,7630.0
2017-04-27 13:20:00,701.21,702.35,700.67,700.67,4912.0,701.21,702.35,700.67,700.67,4912.0
2017-04-27 13:30:00,700.79,702.0,700.59,700.64,11779.0,700.79,702.0,700.59,700.64,11779.0
2017-04-27 13:40:00,701.25,701.8,700.67,701.67,5700.0,701.25,701.8,700.67,701.67,5700.0
2017-04-27 13:50:00,701.49,702.29,701.21,702.02,7274.0,701.49,702.29,701.21,702.02,7274.0
2017-04-27 14:00:00,701.92,701.92,700.93,701.49,6081.0,701.92,701.92,700.93,701.49,6081.0
2017-04-27 14:10:00,701.75,702.25,701.54,701.56,5546.0,701.75,702.25,701.54,701.56,5546.0
2017-04-27 14:20:00,701.66,702.25,701.09,701.43,8009.0,701.66,702.25,701.09,701.43,8009.0
2017-04-27 14:30:00,701.48,702.0,701.0,701.0,8555.0,701.48,702.0,701.0,701.0,8555.0
2017-04-27 14:40:00,700.66,701.5,700.62,701.16,3300.0,700.66,701.5,700.62,701.16,3300.0
2017-04-27 14:50:00,701.07,701.62,700.7,701.23,5081.0,701.07,701.62,700.7,701.23,5081.0
2017-04-27 15:00:00,701.43,701.5,700.61,700.85,7706.0,701.43,701.5,700.61,700.85,7706.0
2017-04-27 15:10:00,700.93,701.89,700.92,701.63,4919.0,700.93,701.89,700.92,701.63,4919.0
2017-04-27 15:20:00,701.51,701.61,700.7,701.22,10212.0,701.51,701.61,700.7,701.22,10212.0
2017-04-27 15:30:00,701.01,702.07,700.98,701.76,8919.0,701.01,702.07,700.98,701.76,8919.0
2017-04-27 15:40:00,701.63,703.91,701.59,703.54,20837.0,701.63,703.91,701.59,703.54,20837.0
2017-04-27 15:50:00,703.54,704.33,702.73,703.64,38150.0,703.54,704.33,702.73,703.64,38150.0
2017-04-28 09:30:00,700.51,703.25,696.31,696.55,5792.0,700.51,703.25,696.31,696.55,5792.0
2017-04-28 09:40:00,698.18,699.86,696.01,696.02,10628.0,698.18,699.86,696.01,696.02,10628.0
2017-04-28 09:50:00,696.02,696.54,695.6,696.07,6713.0,696.02,696.54,695.6,696.07,6713.0
2017-04-28 10:00:00,695.6,696.91,694.49,695.05,8068.0,695.6,696.91,694.49,695.05,8068.0
2017-04-28 10:10:00,694.75,695.05,691.34,691.68,14338.0,694.75,695.05,691.34,691.68,14338.0
2017-04-28 10:20:00,692.16,693.29,691.75,691.82,7766.0,692.16,693.29,691.75,691.82,7766.0
2017-04-28 10:30:00,691.98,692.02,688.94,690.35,9775.0,691.98,692.02,688.94,690.35,9775.0
2017-04-28 10:40:00,689.89,691.23,688.25,688.25,9543.0,689.89,691.23,688.25,688.25,9543.0
2017-04-28 10:50:00,688.02,689.73,688.02,689.45,7499.0,688.02,689.73,688.02,689.45,7499.0
2017-04-28 11:00:00,689.37,691.11,689.03,690.85,11212.0,689.37,691.11,689.03,690.85,11212.0
2017-04-28 11:10:00,691.21,691.63,690.05,690.05,3543.0,691.21,691.63,690.05,690.05,3543.0
2017-04-28 11:20:00,690.04,691.23,689.75,690.93,4300.0,690.04,691.23,689.75,690.93,4300.0
2017-04-28 11:30:00,691.13,691.81,691.13,691.81,2000.0,691.13,691.81,691.13,691.81,2000.0
2017-04-28 11:40:00,691.67,692.68,691.52,692.37,4642.0,691.67,692.68,691.52,692.37,4642.0
2017-04-28 11:50:00,692.02,692.02,691.28,691.29,5011.0,692.02,692.02,691.28,691.29,5011.0
2017-04-28 12:00:00,691.63,692.88,691.63,691.92,4659.0,691.63,692.88,691.63,691.92,4659.0
2017-04-28 12:10:00,692.34,692.43,690.89,691.01,11263.0,692.34,692.43,690.89,691.01,11263.0
2017-04-28 12:20:00,690.97,692.28,690.97,692.28,1500.0,690.97,692.28,690.97,692.28,1500.0
2017-04-28 12:30:00,692.23,692.5,692.23,692.5,800.0,692.23,692.5,692.23,692.5,800.0
2017-04-28 12:40:00,692.5,693.11,692.29,693.02,2835.0,692.5,693.11,692.29,693.02,2835.0
2017-04-28 12:50:00,692.88,692.88,691.78,691.79,3722.0,692.88,692.88,691.78,691.79,3722.0
2017-04-28 13:00:00,691.79,691.91,691.69,691.69,600.0,691.79,691.91,691.69,691.69,600.0
2017-04-28 13:10:00,691.59,691.59,691.19,691.19,1010.0,691.59,691.59,691.19,691.19,1010.0
2017-04-28 13:20:00,691.48,692.8,690.77,692.65,4686.0,691.48,692.8,690.77,692.65,4686.0
2017-04-28 13:30:00,692.89,693.64,692.36,693.0,2000.0,692.89,693.64,692.36,693.0,2000.0
2017-04-28 13:40:00,693.1,693.4,691.58,691.71,4700.0,693.1,693.4,691.58,691.71,4700.0
2017-04-28 13:50:00,691.34,693.31,691.33,693.31,4600.0,691.34,693.31,691.33,693.31,4600.0
2017-04-28 14:00:00,693.33,694.15,693.33,693.44,2000.0,693.33,694.15,693.33,693.44,2000.0
2017-04-28 14:10:00,693.44,694.11,693.07,693.65,5800.0,693.44,694.11,693.07,693.65,5800.0
2017-04-28 14:20:00,693.02,693.44,692.71,693.44,1476.0,693.02,693.44,692.71,693.44,1476.0
2017-04-28 14:30:00,692.89,693.43,692.72,693.19,6095.0,692.89,693.43,692.72,693.19,6095.0
2017-04-28 14:40:00,693.36,693.92,693.19,693.51,3400.0,693.36,693.92,693.19,693.51,3400.0
2017-04-28 14:50:00,693.51,693.84,692.81,693.84,6584.0,693.51,693.84,692.81,693.84,6584.0
2017-04-28 15:00:00,693.79,693.79,692.77,692.83,3071.0,693.79,693.79,692.77,692.83,3071.0
2017-04-28 15:10:00,693.1,693.5,692.96,693.2,4904.0,693.1,693.5,692.96,693.2,4904.0
2017-04-28 15:20:00,693.2,693.2,691.67,691.67,2500.0,693.2,693.2,691.67,691.67,2500.0
2017-04-28 15:30:00,691.93,691.93,691.23,691.51,2934.0,691.93,691.93,691.23,691.51,2934.0
2017-04-28 15:40:00,691.36,692.29,690.55,691.2,21051.0,691.36,692.29,690.55,691.2,21051.0
2017-04-28 15:50:00,691.23,692.77,691.21,692.43,22439.0,691.23,692.77,691.21,692.43,22439.0
2017-05-01 09:30:00,696.4,697.83,692.73,694.14,7175.0,696.4,697.83,692.73,694.14,7175.0
2017-05-01 09:40:00,694.16,695.09,692.95,692.95,4901.0,694.16,695.09,692.95,692.95,4901.0
2017-05-01 09:50:00,692.21,692.21,690.08,690.6,1100.0,692.21,692.21,690.08,690.6,1100.0
2017-05-01 10:00:00,691.59,691.59,690.41,690.41,300.0,691.59,691.59,690.41,690.41,300.0
2017-05-01 10:10:00,690.89,691.5,689.66,690.13,12438.0,690.89,691.5,689.66,690.13,12438.0
2017-05-01 10:20:00,690.13,690.47,689.05,689.05,3700.0,690.13,690.47,689.05,689.05,3700.0
2017-05-01 10:30:00,689.67,690.16,689.18,689.67,3121.0,689.67,690.16,689.18,689.67,3121.0
2017-05-01 10:40:00,689.85,689.97,688.79,689.09,11440.0,689.85,689.97,688.79,689.09,11440.0
2017-05-01 10:50:00,688.94,688.94,686.01,686.17,2300.0,688.94,688.94,686.01,686.17,2300.0
2017-05-01 11:00:00,685.95,686.94,685.6,685.94,9318.0,685.95,686.94,685.6,685.94,9318.0
2017-05-01 11:10:00,685.61,685.65,683.62,684.22,7161.0,685.61,685.65,683.62,684.22,7161.0
2017-05-01 11:20:00,684.88,686.45,684.17,685.85,4200.0,684.88,686.45,684.17,685.85,4200.0
2017-05-01 11:30:00,685.77,686.33,684.81,685.37,3118.0,685.77,686.33,684.81,685.37,3118.0
2017-05-01 11:40:00,685.85,685.85,684.61,685.64,2076.0,685.85,685.85,684.61,685.64,2076.0
2017-05-01 11:50:00,685.64,686.13,684.72,686.13,4200.0,685.64,686.13,684.72,686.13,4200.0
2017-05-01 12:00:00,686.05,686.28,685.78,685.96,1713.0,686.05,686.28,685.78,685.96,1713.0
2017-05-01 12:10:00,685.64,686.11,683.58,683.58,4053.0,685.64,686.11,683.58,683.58,4053.0
2017-05-01 12:20:00,683.69,683.81,681.91,681.91,3311.0,683.69,683.81,681.91,681.91,3311.0
2017-05-01 12:30:00,682.52,682.53,680.95,681.08,900.0,682.52,682.53,680.95,681.08,900.0
2017-05-01 12:40:00,680.74,681.19,680.5,680.75,2608.0,680.74,681.19,680.5,680.75,2608.0
2017-05-01 12:50:00,680.64,681.08,680.11,680.67,5584.0,680.64,681.08,680.11,680.67,5584.0
2017-05-01 13:00:00,680.69,681.24,680.54,681.2,9275.0,680.69,681.24,680.54,681.2,9275.0
2017-05-01 13:10:00,681.39,681.89,680.61,681.02,7300.0,681.39,681.89,680.61,681.02,7300.0
2017-05-01 13:20:00,681.44,681.44,680.0,680.44,8385.0,681.44,681.44,680.0,680.44,8385.0
2017-05-01 13:30:00,680.64,681.96,680.17,681.96,6118.0,680.64,681.96,680.17,681.96,6118.0
2017-05-01 13:40:00,682.02,683.4,681.78,683.06,5536.0,682.02,683.4,681.78,683.06,5536.0
2017-05-01 13:50:00,683.17,683.37,681.4,682.14,15245.0,683.17,683.37,681.4,682.14,15245.0
2017-05-01 14:00:00,681.95,682.55,681.87,682.3,2732.0,681.95,682.55,681.87,682.3,2732.0
2017-05-01 14:10:00,682.36,682.65,681.83,682.04,10001.0,682.36,682.65,681.83,682.04,10001.0
2017-05-01 14:20:00,682.28,685.27,681.94,685.05,20671.0,682.28,685.27,681.94,685.05,20671.0
2017-05-01 14:30:00,685.03,686.36,684.57,685.69,3721.0,685.03,686.36,684.57,685.69,3721.0
2017-05-01 14:40:00,685.62,686.28,684.55,684.75,3301.0,685.62,686.28,684.55,684.75,3301.0
2017-05-01 14:50:00,684.32,685.03,683.65,684.48,4838.0,684.32,685.03,683.65,684.48,4838.0
2017-05-01 15:00:00,684.45,684.56,684.07,684.25,1700.0,684.45,684.56,684.07,684.25,1700.0
2017-05-01 15:10:00,684.24,684.47,683.7,683.7,1120.0,684.24,684.47,683.7,683.7,1120.0
2017-05-01 15:20:00,683.05,683.05,682.5,682.89,6800.0,683.05,683.05,682.5,682.89,6800.0
2017-05-01 15:30:00,683.17,683.9,683.08,683.12,8727.0,683.17,683.9,683.08,683.12,8727.0
2017-05-01 15:40:00,683.16,684.21,683.1,683.61,12935.0,683.16,684.21,683.1,683.61,12935.0
2017-05-01 15:50:00,683.27,684.0,682.97,683.32,15550.0,683.27,684.0,682.97,683.32,15550.0
2017-05-02 09:30:00,683.27,688.61,682.01,682.34,12767.0,683.27,688.61,682.01,682.34,12767.0
2017-05-02 09:40:00,681.89,682.11,680.14,680.91,3221.0,681.89,682.11,680.14,680.91,3221.0
2017-05-02 09:50:00,681.32,682.84,680.46,681.26,7400.0,681.32,682.84,680.46,681.26,7400.0
2017-05-02 10:00:00,681.2,683.37,681.2,683.37,7973.0,681.2,683.37,681.2,683.37,7973.0
2017-05-02 10:10:00,682.72,684.02,682.72,683.14,14367.0,682.72,684.02,682.72,683.14,14367.0
2017-05-02 10:20:00,683.16,684.94,682.95,684.94,13229.0,683.16,684.94,682.95,684.94,13229.0
2017-05-02 10:30:00,684.4,687.48,684.4,687.48,9936.0,684.4,687.48,684.4,687.48,9936.0
2017-05-02 10:40:00,687.74,688.53,686.51,687.79,7651.0,687.74,688.53,686.51,687.79,7651.0
2017-05-02 10:50:00,687.41,687.97,686.83,687.25,9668.0,687.41,687.97,686.83,687.25,9668.0
2017-05-02 11:00:00,687.14,687.55,686.72,687.0,5300.0,687.14,687.55,686.72,687.0,5300.0
2017-05-02 11:10:00,686.79,686.79,686.59,686.66,900.0,686.79,686.79,686.59,686.66,900.0
2017-05-02 11:20:00,686.27,686.37,685.54,686.37,1200.0,686.27,686.37,685.54,686.37,1200.0
2017-05-02 11:30:00,685.87,687.55,685.0,687.55,9239.0,685.87,687.55,685.0,687.55,9239.0
2017-05-02 11:40:00,687.24,687.24,685.44,685.83,4790.0,687.24,687.24,685.44,685.83,4790.0
2017-05-02 11:50:00,685.83,685.98,685.37,685.41,2800.0,685.83,685.98,685.37,685.41,2800.0
2017-05-02 12:00:00,685.57,686.72,685.57,685.89,7420.0,685.57,686.72,685.57,685.89,7420.0
2017-05-02 12:10:00,685.81,686.84,685.6,686.84,2700.0,685.81,686.84,685.6,686.84,2700.0
2017-05-02 12:20:00,686.91,687.95,686.76,687.87,9077.0,686.91,687.95,686.76,687.87,9077.0
2017-05-02 12:30:00,687.7,687.88,687.08,687.51,3909.0,687.7,687.88,687.08,687.51,3909.0
2017-05-02 12:40:00,687.57,687.57,687.08,687.36,1217.0,687.57,687.57,687.08,687.36,1217.0
2017-05-02 12:50:00,687.42,687.48,686.62,686.94,3902.0,687.42,687.48,686.62,686.94,3902.0
2017-05-02 13:00:00,686.73,686.98,686.27,686.68,3300.0,686.73,686.98,686.27,686.68,3300.0
2017-05-02 13:10:00,686.67,687.18,686.43,687.18,8162.0,686.67,687.18,686.43,687.18,8162.0
2017-05-02 13:20:00,687.32,689.76,687.31,687.93,5986.0,687.32,689.76,687.31,687.93,5986.0
2017-05-02 13:30:00,687.82,688.64,687.82,688.55,2629.0,687.82,688.64,687.82,688.55,2629.0
2017-05-02 13:40:00,688.36,688.57,687.86,688.31,3000.0,688.36,688.57,687.86,688.31,3000.0
2017-05-02 13:50:00,688.25,688.56,688.09,688.16,2000.0,688.25,688.56,688.09,688.16,2000.0
2017-05-02 14:00:00,687.81,687.81,687.0,687.0,2700.0,687.81,687.81,687.0,687.0,2700.0
2017-05-02 14:10:00,687.07,687.99,687.07,687.85,2300.0,687.07,687.99,687.07,687.85,2300.0
2017-05-02 14:20:00,687.84,687.84,685.97,686.17,4120.0,687.84,687.84,685.97,686.17,4120.0
2017-05-02 14:30:00,686.36,686.81,686.15,686.8,2100.0,686.36,686.81,686.15,686.8,2100.0
2017-05-02 14:40:00,686.74,687.77,686.74,687.77,3155.0,686.74,687.77,686.74,687.77,3155.0
2017-05-02 14:50:00,687.7,688.96,687.33,688.96,1700.0,687.7,688.96,687.33,688.96,1700.0
2017-05-02 15:00:00,688.34,688.81,687.8,688.33,4804.0,688.34,688.81,687.8,688.33,4804.0
2017-05-02 15:10:00,688.32,689.07,688.32,688.92,7458.0,688.32,689.07,688.32,688.92,7458.0
2017-05-02 15:20:00,688.65,688.96,687.57,688.09,7500.0,688.65,688.96,687.57,688.09,7500.0
2017-05-02 15:30:00,687.71,687.71,686.79,686.84,4304.0,687.71,687.71,686.79,686.84,4304.0
2017-05-02 15:40:00,687.22,688.5,687.22,688.27,7845.0,687.22,688.5,687.22,688.27,7845.0
2017-05-02 15:50:00,688.15,688.47,687.01,687.91,20807.0,688.15,688.47,687.01,687.91,20807.0
2017-05-03 09:30:00,689.32,689.32,685.45,685.45,1455.0,689.32,689.32,685.45,685.45,1455.0
2017-05-03 09:40:00,685.81,689.56,685.54,689.43,2213.0,685.81,689.56,685.54,689.43,2213.0
2017-05-03 09:50:00,688.9,689.8,688.02,688.26,3904.0,688.9,689.8,688.02,688.26,3904.0
2017-05-03 10:00:00,687.89,687.89,685.52,685.52,8254.0,687.89,687.89,685.52,685.52,8254.0
2017-05-03 10:10:00,685.52,688.57,685.45,688.15,2900.0,685.52,688.57,685.45,688.15,2900.0
2017-05-03 10:20:00,688.04,690.29,688.04,689.99,9072.0,688.04,690.29,688.04,689.99,9072.0
2017-05-03 10:30:00,689.99,690.71,689.58,689.79,3481.0,689.99,690.71,689.58,689.79,3481.0
2017-05-03 10:40:00,689.86,692.87,689.85,692.26,4720.0,689.86,692.87,689.85,692.26,4720.0
2017-05-03 10:50:00,691.67,692.16,689.95,692.16,3717.0,691.67,692.16,689.95,692.16,3717.0
2017-05-03 11:00:00,691.42,691.67,690.55,690.82,2375.0,691.42,691.67,690.55,690.82,2375.0
2017-05-03 11:10:00,690.98,692.9,690.56,692.31,4500.0,690.98,692.9,690.56,692.31,4500.0
2017-05-03 11:20:00,692.33,693.73,691.68,693.73,3450.0,692.33,693.73,691.68,693.73,3450.0
2017-05-03 11:30:00,693.75,695.44,692.86,694.84,6600.0,693.75,695.44,692.86,694.84,6600.0
2017-05-03 11:40:00,695.39,695.69,694.34,695.24,4947.0,695.39,695.69,694.34,695.24,4947.0
2017-05-03 11:50:00,695.07,695.35,694.68,695.18,1800.0,695.07,695.35,694.68,695.18,1800.0
2017-05-03 12:00:00,694.7,695.12,694.14,694.63,5577.0,694.7,695.12,694.14,694.63,5577.0
2017-05-03 12:10:00,694.3,694.99,694.11,694.94,3164.0,694.3,694.99,694.11,694.94,3164.0
2017-05-03 12:20:00,694.93,694.93,694.7,694.73,2100.0,694.93,694.93,694.7,694.73,2100.0
2017-05-03 12:30:00,694.56,694.73,693.9,694.73,2900.0,694.56,694.73,693.9,694.73,2900.0
2017-05-03 12:40:00,694.59,695.0,693.87,694.88,4400.0,694.59,695.0,693.87,694.88,4400.0
2017-05-03 12:50:00,694.09,694.54,693.79,694.5,2400.0,694.09,694.54,693.79,694.5,2400.0
2017-05-03 13:00:00,694.36,694.98,694.35,694.57,3893.0,694.36,694.98,694.35,694.57,3893.0
2017-05-03 13:10:00,694.65,695.4,694.65,695.27,3829.0,694.65,695.4,694.65,695.27,3829.0
2017-05-03 13:20:00,695.17,695.36,694.85,695.0,2534.0,695.17,695.36,694.85,695.0,2534.0
2017-05-03 13:30:00,694.87,695.26,694.77,695.15,4497.0,694.87,695.26,694.77,695.15,4497.0
2017-05-03 13:40:00,694.85,694.86,694.59,694.85,640.0,694.85,694.86,694.59,694.85,640.0
2017-05-03 13:50:00,694.59,695.46,694.44,695.46,4200.0,694.59,695.46,694.44,695.46,4200.0
2017-05-03 14:00:00,695.51,696.69,695.26,696.14,2235.0,695.51,696.69,695.26,696.14,2235.0
2017-05-03 14:10:00,696.69,697.27,696.5,696.88,5151.0,696.69,697.27,696.5,696.88,5151.0
2017-05-03 14:20:00,697.06,697.17,696.1,696.31,6200.0,697.06,697.17,696.1,696.31,6200.0
2017-05-03 14:30:00,696.13,696.33,695.96,695.96,1800.0,696.13,696.33,695.96,695.96,1800.0
2017-05-03 14:40:00,696.27,697.71,695.99,697.66,8035.0,696.27,697.71,695.99,697.66,8035.0
2017-05-03 14:50:00,697.39,697.57,696.87,697.0,4682.0,697.39,697.57,696.87,697.0,4682.0
2017-05-03 15:00:00,697.0,698.0,696.86,698.0,6711.0,697.0,698.0,696.86,698.0,6711.0
2017-05-03 15:10:00,698.15,698.39,696.91,697.0,5653.0,698.15,698.39,696.91,697.0,5653.0
2017-05-03 15:20:00,697.05,697.54,696.68,697.41,5143.0,697.05,697.54,696.68,697.41,5143.0
2017-05-03 15:30:00,697.29,697.29,696.1,696.1,3993.0,697.29,697.29,696.1,696.1,3993.0
2017-05-03 15:40:00,695.97,696.9,695.86,696.57,6625.0,695.97,696.9,695.86,696.57,6625.0
2017-05-03 15:50:00,696.28,697.56,696.25,696.95,18175.0,696.28,697.56,696.25,696.95,18175.0
2017-05-04 09:30:00,696.4,699.54,696.4,699.04,5468.0,696.4,699.54,696.4,699.04,5468.0
2017-05-04 09:40:00,700.53,702.1,699.91,700.87,4550.0,700.53,702.1,699.91,700.87,4550.0
2017-05-04 09:50:00,701.26,702.42,698.56,698.87,4390.0,701.26,702.42,698.56,698.87,4390.0
2017-05-04 10:00:00,698.7,700.46,698.54,700.16,2925.0,698.7,700.46,698.54,700.16,2925.0
2017-05-04 10:10:00,699.85,702.63,699.8,702.63,8811.0,699.85,702.63,699.8,702.63,8811.0
2017-05-04 10:20:00,702.86,703.95,700.88,700.9,8450.0,702.86,703.95,700.88,700.9,8450.0
2017-05-04 10:30:00,701.29,704.83,700.59,703.84,5135.0,701.29,704.83,700.59,703.84,5135.0
2017-05-04 10:40:00,704.11,706.57,703.9,705.07,6101.0,704.11,706.57,703.9,705.07,6101.0
2017-05-04 10:50:00,704.57,705.01,702.86,704.02,3701.0,704.57,705.01,702.86,704.02,3701.0
2017-05-04 11:00:00,702.97,704.51,702.97,704.4,1500.0,702.97,704.51,702.97,704.4,1500.0
2017-05-04 11:10:00,703.82,704.03,703.03,703.05,5015.0,703.82,704.03,703.03,703.05,5015.0
2017-05-04 11:20:00,702.85,703.04,702.39,702.39,2950.0,702.85,703.04,702.39,702.39,2950.0
2017-05-04 11:30:00,702.82,703.0,700.71,700.71,3400.0,702.82,703.0,700.71,700.71,3400.0
2017-05-04 11:40:00,700.8,702.0,700.69,702.0,2500.0,700.8,702.0,700.69,702.0,2500.0
2017-05-04 11:50:00,702.0,702.21,701.95,702.17,2149.0,702.0,702.21,701.95,702.17,2149.0
2017-05-04 12:00:00,701.77,702.32,701.09,701.09,5824.0,701.77,702.32,701.09,701.09,5824.0
2017-05-04 12:10:00,700.6,700.6,698.43,698.73,4181.0,700.6,700.6,698.43,698.73,4181.0
2017-05-04 12:20:00,698.87,699.08,698.23,698.33,1900.0,698.87,699.08,698.23,698.33,1900.0
2017-05-04 12:30:00,698.86,700.21,698.6,700.16,2777.0,698.86,700.21,698.6,700.16,2777.0
2017-05-04 12:40:00,700.8,701.32,700.02,700.85,8131.0,700.8,701.32,700.02,700.85,8131.0
2017-05-04 12:50:00,700.86,701.13,700.81,701.13,400.0,700.86,701.13,700.81,701.13,400.0
2017-05-04 13:00:00,701.09,701.5,700.82,701.5,2300.0,701.09,701.5,700.82,701.5,2300.0
2017-05-04 13:10:00,701.03,701.52,700.6,701.0,4500.0,701.03,701.52,700.6,701.0,4500.0
2017-05-04 13:20:00,700.83,701.98,700.83,701.98,2300.0,700.83,701.98,700.83,701.98,2300.0
2017-05-04 13:30:00,701.98,702.2,701.45,701.45,2345.0,701.98,702.2,701.45,701.45,2345.0
2017-05-04 13:40:00,701.46,702.13,701.46,702.13,1200.0,701.46,702.13,701.46,702.13,1200.0
2017-05-04 13:50:00,702.05,702.32,701.63,701.7,1458.0,702.05,702.32,701.63,701.7,1458.0
2017-05-04 14:00:00,701.7,702.27,701.7,701.96,1130.0,701.7,702.27,701.7,701.96,1130.0
2017-05-04 14:10:00,702.08,702.32,701.58,701.58,2000.0,702.08,702.32,701.58,701.58,2000.0
2017-05-04 14:20:00,701.61,701.75,701.38,701.43,1440.0,701.61,701.75,701.38,701.43,1440.0
2017-05-04 14:30:00,701.65,701.96,701.24,701.79,4554.0,701.65,701.96,701.24,701.79,4554.0
2017-05-04 14:40:00,701.58,702.38,701.56,702.18,1800.0,701.58,702.38,701.56,702.18,1800.0
2017-05-04 14:50:00,702.4,703.59,701.95,702.8,12744.0,702.4,703.59,701.95,702.8,12744.0
2017-05-04 15:00:00,702.37,702.45,701.9,702.13,2400.0,702.37,702.45,701.9,702.13,2400.0
2017-05-04 15:10:00,701.92,701.98,701.72,701.72,1009.0,701.92,701.98,701.72,701.72,1009.0
2017-05-04 15:20:00,701.95,701.95,701.28,701.41,1500.0,701.95,701.95,701.28,701.41,1500.0
2017-05-04 15:30:00,701.47,702.92,701.03,702.92,14777.0,701.47,702.92,701.03,702.92,14777.0
2017-05-04 15:40:00,702.59,703.63,702.54,703.63,15158.0,702.59,703.63,702.54,703.63,15158.0
2017-05-04 15:50:00,703.87,705.57,703.87,704.5,24431.0,703.87,705.57,703.87,704.5,24431.0
2017-05-05 09:30:00,705.42,706.44,705.41,705.62,1656.0,705.42,706.44,705.41,705.62,1656.0
2017-05-05 09:40:00,704.93,705.36,701.24,701.88,3700.0,704.93,705.36,701.24,701.88,3700.0
2017-05-05 09:50:00,702.58,703.93,702.14,703.6,3000.0,702.58,703.93,702.14,703.6,3000.0
2017-05-05 10:00:00,703.41,703.74,701.86,702.44,3400.0,703.41,703.74,701.86,702.44,3400.0
2017-05-05 10:10:00,703.07,703.68,702.47,702.94,3600.0,703.07,703.68,702.47,702.94,3600.0
2017-05-05 10:20:00,703.72,703.72,701.51,701.67,4400.0,703.72,703.72,701.51,701.67,4400.0
2017-05-05 10:30:00,702.0,702.82,700.61,701.19,6413.0,702.0,702.82,700.61,701.19,6413.0
2017-05-05 10:40:00,701.22,702.87,701.22,701.45,1006.0,701.22,702.87,701.22,701.45,1006.0
2017-05-05 10:50:00,702.52,703.91,701.51,702.6,4651.0,702.52,703.91,701.51,702.6,4651.0
2017-05-05 11:00:00,702.46,704.2,702.46,703.62,3940.0,702.46,704.2,702.46,703.62,3940.0
2017-05-05 11:10:00,703.63,704.68,703.31,704.63,2800.0,703.63,704.68,703.31,704.63,2800.0
2017-05-05 11:20:00,704.7,704.99,704.08,704.45,4049.0,704.7,704.99,704.08,704.45,4049.0
2017-05-05 11:30:00,704.1,704.29,703.0,703.43,1401.0,704.1,704.29,703.0,703.43,1401.0
2017-05-05 11:40:00,703.11,704.38,702.74,703.11,5082.0,703.11,704.38,702.74,703.11,5082.0
2017-05-05 11:50:00,703.66,704.47,703.18,704.34,3300.0,703.66,704.47,703.18,704.34,3300.0
2017-05-05 12:00:00,703.91,704.32,703.61,703.75,2500.0,703.91,704.32,703.61,703.75,2500.0
2017-05-05 12:10:00,703.89,704.36,703.3,704.25,4100.0,703.89,704.36,703.3,704.25,4100.0
2017-05-05 12:20:00,704.25,705.03,703.83,704.18,3149.0,704.25,705.03,703.83,704.18,3149.0
2017-05-05 12:30:00,704.2,704.98,703.92,704.53,3100.0,704.2,704.98,703.92,704.53,3100.0
2017-05-05 12:40:00,704.39,705.17,704.07,705.17,2665.0,704.39,705.17,704.07,705.17,2665.0
2017-05-05 12:50:00,705.12,705.32,704.05,704.05,2775.0,705.12,705.32,704.05,704.05,2775.0
2017-05-05 13:00:00,704.43,704.99,704.43,704.44,1100.0,704.43,704.99,704.43,704.44,1100.0
2017-05-05 13:10:00,704.75,704.93,704.22,704.73,2606.0,704.75,704.93,704.22,704.73,2606.0
2017-05-05 13:20:00,704.68,705.4,704.52,705.4,5746.0,704.68,705.4,704.52,705.4,5746.0
2017-05-05 13:30:00,705.1,705.37,704.66,705.32,2017.0,705.1,705.37,704.66,705.32,2017.0
2017-05-05 13:40:00,705.14,705.14,704.43,704.69,3160.0,705.14,705.14,704.43,704.69,3160.0
2017-05-05 13:50:00,704.37,705.56,704.3,705.56,4803.0,704.37,705.56,704.3,705.56,4803.0
2017-05-05 14:00:00,705.18,705.77,705.08,705.41,2400.0,705.18,705.77,705.08,705.41,2400.0
2017-05-05 14:10:00,705.38,706.18,704.85,706.18,4928.0,705.38,706.18,704.85,706.18,4928.0
2017-05-05 14:20:00,706.07,707.18,705.49,706.89,5780.0,706.07,707.18,705.49,706.89,5780.0
2017-05-05 14:30:00,706.94,706.96,706.39,706.59,4017.0,706.94,706.96,706.39,706.59,4017.0
2017-05-05 14:40:00,706.57,707.25,706.34,707.25,4072.0,706.57,707.25,706.34,707.25,4072.0
2017-05-05 14:50:00,707.5,707.5,705.98,705.99,3963.0,707.5,707.5,705.98,705.99,3963.0
2017-05-05 15:00:00,705.99,706.15,705.67,705.7,2805.0,705.99,706.15,705.67,705.7,2805.0
2017-05-05 15:10:00,705.69,706.22,705.55,705.55,3200.0,705.69,706.22,705.55,705.55,3200.0
2017-05-05 15:20:00,705.51,705.63,704.99,705.25,5200.0,705.51,705.63,704.99,705.25,5200.0
2017-05-05 15:30:00,705.26,705.27,704.32,704.32,4179.0,705.26,705.27,704.32,704.32,4179.0
2017-05-05 15:40:00,704.34,705.12,703.75,704.82,9547.0,704.34,705.12,703.75,704.82,9547.0
2017-05-05 15:50:00,704.52,705.49,704.49,704.96,21401.0,704.52,705.49,704.49,704.96,21401.0
2017-05-08 09:30:00,703.27,707.77,703.27,707.77,5674.0,703.27,707.77,703.27,707.77,5674.0
2017-05-08 09:40:00,707.78,709.69,706.62,706.62,2949.0,707.78,709.69,706.62,706.62,2949.0
2017-05-08 09:50:00,706.86,708.96,706.79,708.64,3865.0,706.86,708.96,706.79,708.64,3865.0
2017-05-08 10:00:00,708.91,709.64,708.9,709.64,1800.0,708.91,709.64,708.9,709.64,1800.0
2017-05-08 10:10:00,710.07,710.27,709.71,710.09,1300.0,710.07,710.27,709.71,710.09,1300.0
2017-05-08 10:20:00,710.06,710.39,710.06,710.33,1071.0,710.06,710.39,710.06,710.33,1071.0
2017-05-08 10:30:00,710.35,710.38,708.6,708.6,6777.0,710.35,710.38,708.6,708.6,6777.0
2017-05-08 10:40:00,708.57,709.0,707.98,708.82,3000.0,708.57,709.0,707.98,708.82,3000.0
2017-05-08 10:50:00,708.8,709.22,708.6,709.22,1694.0,708.8,709.22,708.6,709.22,1694.0
2017-05-08 11:00:00,709.27,709.28,708.33,708.52,3116.0,709.27,709.28,708.33,708.52,3116.0
2017-05-08 11:10:00,708.14,708.15,705.73,706.3,3427.0,708.14,708.15,705.73,706.3,3427.0
2017-05-08 11:20:00,706.29,707.18,706.29,706.53,1900.0,706.29,707.18,706.29,706.53,1900.0
2017-05-08 11:30:00,707.18,708.09,707.18,708.09,700.0,707.18,708.09,707.18,708.09,700.0
2017-05-08 11:40:00,708.14,708.17,708.13,708.16,600.0,708.14,708.17,708.13,708.16,600.0
2017-05-08 11:50:00,708.47,709.53,708.47,709.5,2900.0,708.47,709.53,708.47,709.5,2900.0
2017-05-08 12:00:00,709.42,709.74,709.04,709.04,2400.0,709.42,709.74,709.04,709.04,2400.0
2017-05-08 12:10:00,708.79,708.8,708.26,708.28,1000.0,708.79,708.8,708.26,708.28,1000.0
2017-05-08 12:20:00,708.21,709.53,708.21,709.25,2900.0,708.21,709.53,708.21,709.25,2900.0
2017-05-08 12:30:00,709.81,710.09,709.81,710.09,400.0,709.81,710.09,709.81,710.09,400.0
2017-05-08 12:40:00,710.26,710.4,710.17,710.17,500.0,710.26,710.4,710.17,710.17,500.0
2017-05-08 12:50:00,710.15,710.66,710.15,710.66,1360.0,710.15,710.66,710.15,710.66,1360.0
2017-05-08 13:00:00,710.85,711.0,710.13,710.13,3682.0,710.85,711.0,710.13,710.13,3682.0
2017-05-08 13:10:00,710.08,710.15,709.04,709.04,1780.0,710.08,710.15,709.04,709.04,1780.0
2017-05-08 13:20:00,708.94,709.51,708.94,709.12,1100.0,708.94,709.51,708.94,709.12,1100.0
2017-05-08 13:30:00,709.85,710.31,709.49,709.68,2101.0,709.85,710.31,709.49,709.68,2101.0
2017-05-08 13:40:00,709.6,709.6,709.17,709.17,700.0,709.6,709.6,709.17,709.17,700.0
2017-05-08 13:50:00,709.22,709.72,709.16,709.72,1143.0,709.22,709.72,709.16,709.72,1143.0
2017-05-08 14:00:00,709.85,710.2,709.42,710.2,1600.0,709.85,710.2,709.42,710.2,1600.0
2017-05-08 14:10:00,710.21,710.25,709.36,710.05,3317.0,710.21,710.25,709.36,710.05,3317.0
2017-05-08 14:20:00,709.77,710.36,709.75,709.75,1430.0,709.77,710.36,709.75,709.75,1430.0
2017-05-08 14:30:00,710.21,710.58,710.21,710.58,600.0,710.21,710.58,710.21,710.58,600.0
2017-05-08 14:40:00,709.95,710.58,709.73,710.13,2935.0,709.95,710.58,709.73,710.13,2935.0
2017-05-08 14:50:00,709.87,710.21,709.86,709.86,700.0,709.87,710.21,709.86,709.86,700.0
2017-05-08 15:00:00,709.92,710.53,709.91,710.34,2190.0,709.92,710.53,709.91,710.34,2190.0
2017-05-08 15:10:00,710.58,710.86,710.15,710.27,3503.0,710.58,710.86,710.15,710.27,3503.0
2017-05-08 15:20:00,710.06,710.25,709.45,709.48,4400.0,710.06,710.25,709.45,709.48,4400.0
2017-05-08 15:30:00,709.17,710.05,708.8,709.76,7551.0,709.17,710.05,708.8,709.76,7551.0
2017-05-08 15:40:00,709.79,710.08,709.25,710.08,6140.0,709.79,710.08,709.25,710.08,6140.0
2017-05-08 15:50:00,710.1,710.49,709.57,710.0,16926.0,710.1,710.49,709.57,710.0,16926.0
2017-05-09 09:30:00,711.7,711.7,708.49,708.63,3485.0,711.7,711.7,708.49,708.63,3485.0
2017-05-09 09:40:00,708.65,709.18,708.65,708.65,2000.0,708.65,709.18,708.65,708.65,2000.0
2017-05-09 09:50:00,708.69,709.06,705.59,707.1,5148.0,708.69,709.06,705.59,707.1,5148.0
2017-05-09 10:00:00,707.67,708.83,707.11,707.11,2327.0,707.67,708.83,707.11,707.11,2327.0
2017-05-09 10:10:00,706.45,706.94,704.78,705.36,4005.0,706.45,706.94,704.78,705.36,4005.0
2017-05-09 10:20:00,705.51,705.96,702.42,703.57,10494.0,705.51,705.96,702.42,703.57,10494.0
2017-05-09 10:30:00,704.33,705.43,703.88,704.63,5652.0,704.33,705.43,703.88,704.63,5652.0
2017-05-09 10:40:00,705.0,705.27,703.88,705.27,5300.0,705.0,705.27,703.88,705.27,5300.0
2017-05-09 10:50:00,705.27,706.48,705.27,706.01,3100.0,705.27,706.48,705.27,706.01,3100.0
2017-05-09 11:00:00,706.01,706.97,706.01,706.76,800.0,706.01,706.97,706.01,706.76,800.0
2017-05-09 11:10:00,706.93,707.62,706.93,707.3,1000.0,706.93,707.62,706.93,707.3,1000.0
2017-05-09 11:20:00,707.53,709.2,707.53,708.99,1200.0,707.53,709.2,707.53,708.99,1200.0
2017-05-09 11:30:00,708.88,709.18,705.83,707.44,7595.0,708.88,709.18,705.83,707.44,7595.0
2017-05-09 11:40:00,707.18,707.75,706.67,706.99,4193.0,707.18,707.75,706.67,706.99,4193.0
2017-05-09 11:50:00,706.63,707.06,706.25,706.74,2300.0,706.63,707.06,706.25,706.74,2300.0
2017-05-09 12:00:00,706.88,707.63,706.8,707.01,3097.0,706.88,707.63,706.8,707.01,3097.0
2017-05-09 12:10:00,707.33,707.75,707.17,707.74,1900.0,707.33,707.75,707.17,707.74,1900.0
2017-05-09 12:20:00,707.37,708.19,707.15,708.0,2849.0,707.37,708.19,707.15,708.0,2849.0
2017-05-09 12:30:00,708.19,708.61,707.8,708.11,1843.0,708.19,708.61,707.8,708.11,1843.0
2017-05-09 12:40:00,708.13,709.01,708.13,709.01,6200.0,708.13,709.01,708.13,709.01,6200.0
2017-05-09 12:50:00,708.65,708.73,707.65,707.65,3100.0,708.65,708.73,707.65,707.65,3100.0
2017-05-09 13:00:00,707.73,707.73,706.63,707.16,10901.0,707.73,707.73,706.63,707.16,10901.0
2017-05-09 13:10:00,707.05,707.16,706.18,706.26,4076.0,707.05,707.16,706.18,706.26,4076.0
2017-05-09 13:20:00,706.49,706.62,705.67,705.97,3000.0,706.49,706.62,705.67,705.97,3000.0
2017-05-09 13:30:00,705.97,706.38,705.91,705.91,1660.0,705.97,706.38,705.91,705.91,1660.0
2017-05-09 13:40:00,705.48,706.16,705.48,705.71,4580.0,705.48,706.16,705.48,705.71,4580.0
2017-05-09 13:50:00,705.44,705.48,704.68,704.87,1978.0,705.44,705.48,704.68,704.87,1978.0
2017-05-09 14:00:00,705.04,705.47,704.9,705.01,1230.0,705.04,705.47,704.9,705.01,1230.0
2017-05-09 14:10:00,705.27,705.4,704.52,704.75,4400.0,705.27,705.4,704.52,704.75,4400.0
2017-05-09 14:20:00,704.84,705.9,704.84,705.78,3900.0,704.84,705.9,704.84,705.78,3900.0
2017-05-09 14:30:00,705.78,705.83,705.33,705.48,2387.0,705.78,705.83,705.33,705.48,2387.0
2017-05-09 14:40:00,705.69,706.3,705.57,706.26,2500.0,705.69,706.3,705.57,706.26,2500.0
2017-05-09 14:50:00,706.64,706.75,706.2,706.2,3356.0,706.64,706.75,706.2,706.2,3356.0
2017-05-09 15:00:00,706.09,707.0,706.05,706.93,3105.0,706.09,707.0,706.05,706.93,3105.0
2017-05-09 15:10:00,707.04,707.04,706.63,706.64,1298.0,707.04,707.04,706.63,706.64,1298.0
2017-05-09 15:20:00,706.6,707.13,706.57,706.99,2106.0,706.6,707.13,706.57,706.99,2106.0
2017-05-09 15:30:00,706.86,707.96,706.84,707.4,4317.0,706.86,707.96,706.84,707.4,4317.0
2017-05-09 15:40:00,707.38,707.72,706.28,706.28,4630.0,707.38,707.72,706.28,706.28,4630.0
2017-05-09 15:50:00,706.28,707.13,706.24,706.91,10461.0,706.28,707.13,706.24,706.91,10461.0
2017-05-10 09:30:00,703.56,703.56,692.53,700.0,16330.0,703.56,703.56,692.53,700.0,16330.0
2017-05-10 09:40:00,699.88,701.42,698.68,700.01,8540.0,699.88,701.42,698.68,700.01,8540.0
2017-05-10 09:50:00,700.67,701.54,700.0,700.96,2222.0,700.67,701.54,700.0,700.96,2222.0
2017-05-10 10:00:00,700.8,701.61,699.72,700.32,13037.0,700.8,701.61,699.72,700.32,13037.0
2017-05-10 10:10:00,700.27,701.6,700.17,700.89,6608.0,700.27,701.6,700.17,700.89,6608.0
2017-05-10 10:20:00,700.95,700.95,699.22,699.5,6481.0,700.95,700.95,699.22,699.5,6481.0
2017-05-10 10:30:00,699.44,699.56,696.71,697.27,11376.0,699.44,699.56,696.71,697.27,11376.0
2017-05-10 10:40:00,697.81,699.38,696.29,698.97,12681.0,697.81,699.38,696.29,698.97,12681.0
2017-05-10 10:50:00,699.19,699.29,696.02,696.14,11779.0,699.19,699.29,696.02,696.14,11779.0
2017-05-10 11:00:00,697.16,698.6,696.15,698.15,11319.0,697.16,698.6,696.15,698.15,11319.0
2017-05-10 11:10:00,698.21,698.83,696.0,696.0,7782.0,698.21,698.83,696.0,696.0,7782.0
2017-05-10 11:20:00,696.24,697.09,695.11,696.0,7216.0,696.24,697.09,695.11,696.0,7216.0
2017-05-10 11:30:00,696.34,697.92,696.0,697.18,6530.0,696.34,697.92,696.0,697.18,6530.0
2017-05-10 11:40:00,697.57,697.57,695.31,696.01,5133.0,697.57,697.57,695.31,696.01,5133.0
2017-05-10 11:50:00,695.88,696.47,694.39,695.61,8636.0,695.88,696.47,694.39,695.61,8636.0
2017-05-10 12:00:00,694.91,696.1,693.28,693.51,7507.0,694.91,696.1,693.28,693.51,7507.0
2017-05-10 12:10:00,694.88,695.7,693.31,695.34,6616.0,694.88,695.7,693.31,695.34,6616.0
2017-05-10 12:20:00,695.71,696.68,694.86,696.68,10035.0,695.71,696.68,694.86,696.68,10035.0
2017-05-10 12:30:00,696.83,697.6,696.57,697.6,3895.0,696.83,697.6,696.57,697.6,3895.0
2017-05-10 12:40:00,697.6,698.17,697.21,697.55,4357.0,697.6,698.17,697.21,697.55,4357.0
2017-05-10 12:50:00,697.04,697.8,696.98,697.46,6044.0,697.04,697.8,696.98,697.46,6044.0
2017-05-10 13:00:00,697.45,698.03,697.28,697.69,5416.0,697.45,698.03,697.28,697.69,5416.0
2017-05-10 13:10:00,697.69,698.28,697.52,697.93,5953.0,697.69,698.28,697.52,697.93,5953.0
2017-05-10 13:20:00,697.93,698.6,697.85,698.41,3105.0,697.93,698.6,697.85,698.41,3105.0
2017-05-10 13:30:00,698.38,698.81,698.24,698.39,2657.0,698.38,698.81,698.24,698.39,2657.0
2017-05-10 13:40:00,698.35,698.79,698.13,698.79,1801.0,698.35,698.79,698.13,698.79,1801.0
2017-05-10 13:50:00,698.38,698.94,698.2,698.92,2913.0,698.38,698.94,698.2,698.92,2913.0
2017-05-10 14:00:00,698.9,698.91,698.2,698.42,2802.0,698.9,698.91,698.2,698.42,2802.0
2017-05-10 14:10:00,698.72,699.14,698.07,699.0,5833.0,698.72,699.14,698.07,699.0,5833.0
2017-05-10 14:20:00,698.83,699.3,698.47,698.71,2053.0,698.83,699.3,698.47,698.71,2053.0
2017-05-10 14:30:00,699.15,699.69,698.83,699.42,3100.0,699.15,699.69,698.83,699.42,3100.0
2017-05-10 14:40:00,699.06,700.45,699.06,700.45,3000.0,699.06,700.45,699.06,700.45,3000.0
2017-05-10 14:50:00,700.5,700.71,699.6,700.08,6394.0,700.5,700.71,699.6,700.08,6394.0
2017-05-10 15:00:00,700.09,700.57,699.07,699.99,3201.0,700.09,700.57,699.07,699.99,3201.0
2017-05-10 15:10:00,699.94,700.46,698.98,700.16,4963.0,699.94,700.46,698.98,700.16,4963.0
2017-05-10 15:20:00,700.0,700.26,699.51,699.78,2915.0,700.0,700.26,699.51,699.78,2915.0
2017-05-10 15:30:00,699.77,700.15,699.48,699.64,8300.0,699.77,700.15,699.48,699.64,8300.0
2017-05-10 15:40:00,699.65,699.69,698.37,698.53,9299.0,699.65,699.69,698.37,698.53,9299.0
2017-05-10 15:50:00,698.45,698.87,697.74,697.74,22551.0,698.45,698.87,697.74,697.74,22551.0
2017-05-11 09:30:00,693.55,693.55,686.4,689.79,8146.0,693.55,693.55,686.4,689.79,8146.0
2017-05-11 09:40:00,690.68,692.2,683.26,686.16,21314.0,690.68,692.2,683.26,686.16,21314.0
2017-05-11 09:50:00,685.28,689.49,684.27,689.49,7883.0,685.28,689.49,684.27,689.49,7883.0
2017-05-11 10:00:00,689.77,692.98,685.07,686.01,17244.0,689.77,692.98,685.07,686.01,17244.0
2017-05-11 10:10:00,686.59,690.82,685.86,690.06,5369.0,686.59,690.82,685.86,690.06,5369.0
2017-05-11 10:20:00,688.0,689.33,687.99,689.08,3876.0,688.0,689.33,687.99,689.08,3876.0
2017-05-11 10:30:00,689.58,691.57,689.13,690.8,8074.0,689.58,691.57,689.13,690.8,8074.0
2017-05-11 10:40:00,691.76,692.81,690.2,691.3,13800.0,691.76,692.81,690.2,691.3,13800.0
2017-05-11 10:50:00,691.3,695.39,691.1,694.84,13977.0,691.3,695.39,691.1,694.84,13977.0
2017-05-11 11:00:00,694.86,696.69,694.86,696.37,6726.0,694.86,696.69,694.86,696.37,6726.0
2017-05-11 11:10:00,696.06,696.53,694.15,694.15,3300.0,696.06,696.53,694.15,694.15,3300.0
2017-05-11 11:20:00,693.85,693.98,693.13,693.13,600.0,693.85,693.98,693.13,693.13,600.0
2017-05-11 11:30:00,693.57,694.74,692.61,694.04,4800.0,693.57,694.74,692.61,694.04,4800.0
2017-05-11 11:40:00,694.73,694.73,693.1,693.44,1250.0,694.73,694.73,693.1,693.44,1250.0
2017-05-11 11:50:00,693.07,694.37,693.07,693.74,1505.0,693.07,694.37,693.07,693.74,1505.0
2017-05-11 12:00:00,694.14,694.7,693.85,694.28,2187.0,694.14,694.7,693.85,694.28,2187.0
2017-05-11 12:10:00,694.28,695.57,694.02,695.16,8131.0,694.28,695.57,694.02,695.16,8131.0
2017-05-11 12:20:00,695.05,695.05,694.45,694.47,700.0,695.05,695.05,694.45,694.47,700.0
2017-05-11 12:30:00,694.38,694.45,693.9,694.12,3254.0,694.38,694.45,693.9,694.12,3254.0
2017-05-11 12:40:00,694.02,694.59,693.92,694.39,1200.0,694.02,694.59,693.92,694.39,1200.0
2017-05-11 12:50:00,694.83,694.87,694.31,694.31,1500.0,694.83,694.87,694.31,694.31,1500.0
2017-05-11 13:00:00,694.25,694.85,694.25,694.26,1501.0,694.25,694.85,694.25,694.26,1501.0
2017-05-11 13:10:00,694.9,694.95,694.4,694.4,635.0,694.9,694.95,694.4,694.4,635.0
2017-05-11 13:20:00,695.05,695.23,694.62,695.23,2100.0,695.05,695.23,694.62,695.23,2100.0
2017-05-11 13:30:00,695.03,695.06,694.9,695.03,950.0,695.03,695.06,694.9,695.03,950.0
2017-05-11 13:40:00,695.01,695.24,695.01,695.16,1699.0,695.01,695.24,695.01,695.16,1699.0
2017-05-11 13:50:00,695.03,695.03,694.32,694.83,2520.0,695.03,695.03,694.32,694.83,2520.0
2017-05-11 14:00:00,694.84,694.84,694.1,694.1,3025.0,694.84,694.84,694.1,694.1,3025.0
2017-05-11 14:10:00,694.5,694.82,693.89,694.8,1789.0,694.5,694.82,693.89,694.8,1789.0
2017-05-11 14:20:00,695.14,695.94,695.14,695.54,1700.0,695.14,695.94,695.14,695.54,1700.0
2017-05-11 14:30:00,695.68,695.91,695.2,695.75,4242.0,695.68,695.91,695.2,695.75,4242.0
2017-05-11 14:40:00,695.78,696.26,695.78,696.19,1200.0,695.78,696.26,695.78,696.19,1200.0
2017-05-11 14:50:00,696.04,696.04,695.24,695.45,4274.0,696.04,696.04,695.24,695.45,4274.0
2017-05-11 15:00:00,695.47,695.47,694.87,694.89,1300.0,695.47,695.47,694.87,694.89,1300.0
2017-05-11 15:10:00,695.16,695.27,694.47,694.51,3493.0,695.16,695.27,694.47,694.51,3493.0
2017-05-11 15:20:00,694.73,694.93,692.95,692.95,2905.0,694.73,694.93,692.95,692.95,2905.0
2017-05-11 15:30:00,693.44,693.89,693.08,693.6,4097.0,693.44,693.89,693.08,693.6,4097.0
2017-05-11 15:40:00,693.58,695.08,693.43,694.01,7305.0,693.58,695.08,693.43,694.01,7305.0
2017-05-11 15:50:00,694.07,694.56,693.19,693.95,17515.0,694.07,694.56,693.19,693.95,17515.0
2017-05-12 09:30:00,689.98,691.81,687.15,687.15,5596.0,689.98,691.81,687.15,687.15,5596.0
2017-05-12 09:40:00,687.25,690.54,687.25,690.0,3000.0,687.25,690.54,687.25,690.0,3000.0
2017-05-12 09:50:00,690.26,691.92,690.1,690.48,3800.0,690.26,691.92,690.1,690.48,3800.0
2017-05-12 10:00:00,690.43,690.43,687.77,687.93,1700.0,690.43,690.43,687.77,687.93,1700.0
2017-05-12 10:10:00,688.65,690.56,687.88,689.42,3570.0,688.65,690.56,687.88,689.42,3570.0
2017-05-12 10:20:00,690.12,691.21,689.06,689.06,3200.0,690.12,691.21,689.06,689.06,3200.0
2017-05-12 10:30:00,688.95,690.9,688.95,689.72,2511.0,688.95,690.9,688.95,689.72,2511.0
2017-05-12 10:40:00,689.81,691.57,689.81,691.05,3615.0,689.81,691.57,689.81,691.05,3615.0
2017-05-12 10:50:00,691.04,691.44,689.14,689.86,6323.0,691.04,691.44,689.14,689.86,6323.0
2017-05-12 11:00:00,689.81,690.58,689.4,689.8,6864.0,689.81,690.58,689.4,689.8,6864.0
2017-05-12 11:10:00,689.82,690.13,689.51,689.61,4000.0,689.82,690.13,689.51,689.61,4000.0
2017-05-12 11:20:00,689.19,690.26,688.35,688.71,4817.0,689.19,690.26,688.35,688.71,4817.0
2017-05-12 11:30:00,688.72,689.0,686.71,686.71,18772.0,688.72,689.0,686.71,686.71,18772.0
2017-05-12 11:40:00,686.63,687.37,686.49,686.49,2200.0,686.63,687.37,686.49,686.49,2200.0
2017-05-12 11:50:00,686.45,686.45,685.09,685.26,2700.0,686.45,686.45,685.09,685.26,2700.0
2017-05-12 12:00:00,685.02,685.55,684.79,685.25,1800.0,685.02,685.55,684.79,685.25,1800.0
2017-05-12 12:10:00,685.47,685.51,684.65,684.65,2029.0,685.47,685.51,684.65,684.65,2029.0
2017-05-12 12:20:00,684.66,685.07,684.43,684.79,4243.0,684.66,685.07,684.43,684.79,4243.0
2017-05-12 12:30:00,684.49,684.49,684.49,684.49,100.0,684.49,684.49,684.49,684.49,100.0
2017-05-12 12:40:00,684.94,684.94,684.18,684.18,1738.0,684.94,684.94,684.18,684.18,1738.0
2017-05-12 12:50:00,684.07,684.95,684.05,684.93,3420.0,684.07,684.95,684.05,684.93,3420.0
2017-05-12 13:00:00,684.78,684.78,684.39,684.39,2000.0,684.78,684.78,684.39,684.39,2000.0
2017-05-12 13:10:00,684.34,684.52,684.02,684.32,1700.0,684.34,684.52,684.02,684.32,1700.0
2017-05-12 13:20:00,684.32,684.66,684.01,684.44,4341.0,684.32,684.66,684.01,684.44,4341.0
2017-05-12 13:30:00,684.6,684.77,684.35,684.57,3854.0,684.6,684.77,684.35,684.57,3854.0
2017-05-12 13:40:00,684.55,684.6,684.0,684.0,3696.0,684.55,684.6,684.0,684.0,3696.0
2017-05-12 13:50:00,683.71,684.09,682.75,682.75,3716.0,683.71,684.09,682.75,682.75,3716.0
2017-05-12 14:00:00,683.02,683.27,682.28,682.32,7616.0,683.02,683.27,682.28,682.32,7616.0
2017-05-12 14:10:00,682.34,682.82,682.0,682.13,5783.0,682.34,682.82,682.0,682.13,5783.0
2017-05-12 14:20:00,682.15,683.12,682.14,682.99,10515.0,682.15,683.12,682.14,682.99,10515.0
2017-05-12 14:30:00,682.89,683.04,682.47,682.55,3532.0,682.89,683.04,682.47,682.55,3532.0
2017-05-12 14:40:00,682.43,682.44,681.49,681.49,3685.0,682.43,682.44,681.49,681.49,3685.0
2017-05-12 14:50:00,681.55,682.22,681.49,681.89,5225.0,681.55,682.22,681.49,681.89,5225.0
2017-05-12 15:00:00,681.73,682.7,681.72,682.21,7910.0,681.73,682.7,681.72,682.21,7910.0
2017-05-12 15:10:00,681.92,682.36,681.27,682.3,6325.0,681.92,682.36,681.27,682.3,6325.0
2017-05-12 15:20:00,682.3,682.49,681.47,681.47,6122.0,682.3,682.49,681.47,681.47,6122.0
2017-05-12 15:30:00,681.46,681.78,680.64,680.99,9066.0,681.46,681.78,680.64,680.99,9066.0
2017-05-12 15:40:00,681.01,681.39,680.47,681.13,12526.0,681.01,681.39,680.47,681.13,12526.0
2017-05-12 15:50:00,681.07,681.49,680.06,680.3,25616.0,681.07,681.49,680.06,680.3,25616.0
2017-05-15 09:30:00,681.16,685.0,679.25,683.5,7482.0,681.16,685.0,679.25,683.5,7482.0
2017-05-15 09:40:00,682.71,689.19,682.71,688.11,14104.0,682.71,689.19,682.71,688.11,14104.0
2017-05-15 09:50:00,687.84,687.84,686.67,687.55,3800.0,687.84,687.84,686.67,687.55,3800.0
2017-05-15 10:00:00,687.73,690.0,687.59,689.64,5907.0,687.73,690.0,687.59,689.64,5907.0
2017-05-15 10:10:00,689.32,689.8,687.02,687.02,4394.0,689.32,689.8,687.02,687.02,4394.0
2017-05-15 10:20:00,687.93,689.25,687.92,688.37,4035.0,687.93,689.25,687.92,688.37,4035.0
2017-05-15 10:30:00,688.37,689.87,688.31,689.87,7352.0,688.37,689.87,688.31,689.87,7352.0
2017-05-15 10:40:00,689.62,690.99,689.0,689.0,11200.0,689.62,690.99,689.0,689.0,11200.0
2017-05-15 10:50:00,689.32,690.05,689.02,689.37,6415.0,689.32,690.05,689.02,689.37,6415.0
2017-05-15 11:00:00,689.93,692.95,689.41,692.95,8392.0,689.93,692.95,689.41,692.95,8392.0
2017-05-15 11:10:00,693.27,693.27,691.53,691.55,4489.0,693.27,693.27,691.53,691.55,4489.0
2017-05-15 11:20:00,691.53,691.56,689.53,690.69,6535.0,691.53,691.56,689.53,690.69,6535.0
2017-05-15 11:30:00,690.63,691.6,688.78,688.78,6445.0,690.63,691.6,688.78,688.78,6445.0
2017-05-15 11:40:00,688.62,689.22,688.11,688.89,3115.0,688.62,689.22,688.11,688.89,3115.0
2017-05-15 11:50:00,689.29,689.32,687.38,687.43,3500.0,689.29,689.32,687.38,687.43,3500.0
2017-05-15 12:00:00,687.4,688.05,686.18,686.22,1910.0,687.4,688.05,686.18,686.22,1910.0
2017-05-15 12:10:00,686.35,686.5,684.31,684.31,8563.0,686.35,686.5,684.31,684.31,8563.0
2017-05-15 12:20:00,684.44,685.67,684.44,684.72,4030.0,684.44,685.67,684.44,684.72,4030.0
2017-05-15 12:30:00,685.22,685.41,684.22,684.65,17334.0,685.22,685.41,684.22,684.65,17334.0
2017-05-15 12:40:00,684.75,685.4,684.69,685.4,13110.0,684.75,685.4,684.69,685.4,13110.0
2017-05-15 12:50:00,685.5,685.73,685.01,685.66,6100.0,685.5,685.73,685.01,685.66,6100.0
2017-05-15 13:00:00,685.74,685.8,684.27,684.3,4541.0,685.74,685.8,684.27,684.3,4541.0
2017-05-15 13:10:00,684.58,684.58,683.5,683.81,6711.0,684.58,684.58,683.5,683.81,6711.0
2017-05-15 13:20:00,683.7,684.91,683.7,684.38,6354.0,683.7,684.91,683.7,684.38,6354.0
2017-05-15 13:30:00,684.47,685.11,684.36,684.66,7500.0,684.47,685.11,684.36,684.66,7500.0
2017-05-15 13:40:00,685.06,685.49,684.85,684.88,7267.0,685.06,685.49,684.85,684.88,7267.0
2017-05-15 13:50:00,684.77,684.77,684.47,684.58,900.0,684.77,684.77,684.47,684.58,900.0
2017-05-15 14:00:00,684.34,684.75,683.87,683.87,5940.0,684.34,684.75,683.87,683.87,5940.0
2017-05-15 14:10:00,683.97,683.97,683.16,683.16,1700.0,683.97,683.97,683.16,683.16,1700.0
2017-05-15 14:20:00,683.14,683.33,682.43,682.55,6422.0,683.14,683.33,682.43,682.55,6422.0
2017-05-15 14:30:00,682.39,682.39,681.09,681.22,7925.0,682.39,682.39,681.09,681.22,7925.0
2017-05-15 14:40:00,681.16,682.22,681.05,681.81,5820.0,681.16,682.22,681.05,681.81,5820.0
2017-05-15 14:50:00,682.07,682.45,681.46,681.46,5160.0,682.07,682.45,681.46,681.46,5160.0
2017-05-15 15:00:00,681.42,681.83,681.06,681.06,3421.0,681.42,681.83,681.06,681.06,3421.0
2017-05-15 15:10:00,680.9,681.39,680.66,680.75,6904.0,680.9,681.39,680.66,680.75,6904.0
2017-05-15 15:20:00,680.74,681.47,680.74,681.44,7937.0,680.74,681.47,680.74,681.44,7937.0
2017-05-15 15:30:00,681.35,682.55,681.35,681.73,9821.0,681.35,682.55,681.35,681.73,9821.0
2017-05-15 15:40:00,681.75,682.0,681.12,681.72,14019.0,681.75,682.0,681.12,681.72,14019.0
2017-05-15 15:50:00,681.75,681.92,680.18,680.36,48604.0,681.75,681.92,680.18,680.36,48604.0
2017-05-16 09:30:00,680.04,680.04,676.2,676.27,7906.0,680.04,680.04,676.2,676.27,7906.0
2017-05-16 09:40:00,677.01,678.38,676.37,677.5,8970.0,677.01,678.38,676.37,677.5,8970.0
2017-05-16 09:50:00,677.24,677.24,675.04,675.04,2572.0,677.24,677.24,675.04,675.04,2572.0
2017-05-16 10:00:00,675.14,675.73,673.61,675.73,9375.0,675.14,675.73,673.61,675.73,9375.0
2017-05-16 10:10:00,675.13,676.72,674.46,676.72,13171.0,675.13,676.72,674.46,676.72,13171.0
2017-05-16 10:20:00,676.61,676.7,673.7,673.7,7367.0,676.61,676.7,673.7,673.7,7367.0
2017-05-16 10:30:00,674.13,674.13,672.13,672.55,3856.0,674.13,674.13,672.13,672.55,3856.0
2017-05-16 10:40:00,672.8,672.81,670.76,671.34,16671.0,672.8,672.81,670.76,671.34,16671.0
2017-05-16 10:50:00,671.61,672.15,671.08,671.51,5421.0,671.61,672.15,671.08,671.51,5421.0
2017-05-16 11:00:00,671.15,672.99,670.89,672.99,16128.0,671.15,672.99,670.89,672.99,16128.0
2017-05-16 11:10:00,673.0,673.82,672.39,673.58,2919.0,673.0,673.82,672.39,673.58,2919.0
2017-05-16 11:20:00,673.23,673.59,671.99,672.13,6485.0,673.23,673.59,671.99,672.13,6485.0
2017-05-16 11:30:00,672.93,672.93,672.92,672.92,400.0,672.93,672.93,672.92,672.92,400.0
2017-05-16 11:40:00,673.24,674.11,673.07,674.11,9784.0,673.24,674.11,673.07,674.11,9784.0
2017-05-16 11:50:00,673.99,674.01,672.5,672.6,3000.0,673.99,674.01,672.5,672.6,3000.0
2017-05-16 12:00:00,671.97,673.15,671.97,672.55,3523.0,671.97,673.15,671.97,672.55,3523.0
2017-05-16 12:10:00,672.56,673.57,672.56,673.57,3836.0,672.56,673.57,672.56,673.57,3836.0
2017-05-16 12:20:00,673.48,674.25,673.03,674.19,3531.0,673.48,674.25,673.03,674.19,3531.0
2017-05-16 12:30:00,674.47,674.74,673.64,673.64,5844.0,674.47,674.74,673.64,673.64,5844.0
2017-05-16 12:40:00,673.73,674.52,673.68,674.52,5200.0,673.73,674.52,673.68,674.52,5200.0
2017-05-16 12:50:00,674.91,674.96,673.21,673.21,3943.0,674.91,674.96,673.21,673.21,3943.0
2017-05-16 13:00:00,673.0,673.46,672.48,673.28,5134.0,673.0,673.46,672.48,673.28,5134.0
2017-05-16 13:10:00,672.69,673.61,672.58,672.93,4386.0,672.69,673.61,672.58,672.93,4386.0
2017-05-16 13:20:00,673.5,674.13,673.16,673.51,5900.0,673.5,674.13,673.16,673.51,5900.0
2017-05-16 13:30:00,673.41,674.27,673.3,674.27,5758.0,673.41,674.27,673.3,674.27,5758.0
2017-05-16 13:40:00,674.13,674.29,673.79,674.13,1842.0,674.13,674.29,673.79,674.13,1842.0
2017-05-16 13:50:00,674.51,675.51,674.42,675.45,5645.0,674.51,675.51,674.42,675.45,5645.0
2017-05-16 14:00:00,675.29,675.84,675.22,675.62,5089.0,675.29,675.84,675.22,675.62,5089.0
2017-05-16 14:10:00,675.33,675.33,674.47,674.52,3700.0,675.33,675.33,674.47,674.52,3700.0
2017-05-16 14:20:00,674.54,674.61,674.07,674.24,4000.0,674.54,674.61,674.07,674.24,4000.0
2017-05-16 14:30:00,674.08,674.72,674.08,674.37,7595.0,674.08,674.72,674.08,674.37,7595.0
2017-05-16 14:40:00,674.63,674.63,673.65,673.65,2690.0,674.63,674.63,673.65,673.65,2690.0
2017-05-16 14:50:00,673.88,674.0,671.95,671.95,11065.0,673.88,674.0,671.95,671.95,11065.0
2017-05-16 15:00:00,672.99,672.99,671.99,672.0,4444.0,672.99,672.99,671.99,672.0,4444.0
2017-05-16 15:10:00,672.01,672.26,670.0,670.05,13856.0,672.01,672.26,670.0,670.05,13856.0
2017-05-16 15:20:00,670.01,671.44,670.0,670.34,12598.0,670.01,671.44,670.0,670.34,12598.0
2017-05-16 15:30:00,670.35,670.92,669.32,670.61,18127.0,670.35,670.92,669.32,670.61,18127.0
2017-05-16 15:40:00,670.84,671.37,668.76,668.76,16936.0,670.84,671.37,668.76,668.76,16936.0
2017-05-16 15:50:00,669.31,670.86,668.29,669.71,49591.0,669.31,670.86,668.29,669.71,49591.0
2017-05-17 09:30:00,666.31,672.37,665.2,668.5,17362.0,666.31,672.37,665.2,668.5,17362.0
2017-05-17 09:40:00,667.83,669.06,666.0,666.98,6488.0,667.83,669.06,666.0,666.98,6488.0
2017-05-17 09:50:00,666.94,666.98,665.8,666.03,3800.0,666.94,666.98,665.8,666.03,3800.0
2017-05-17 10:00:00,666.44,666.69,664.67,665.31,7426.0,666.44,666.69,664.67,665.31,7426.0
2017-05-17 10:10:00,663.83,666.09,663.79,664.64,11922.0,663.83,666.09,663.79,664.64,11922.0
2017-05-17 10:20:00,664.17,664.22,662.07,662.07,7053.0,664.17,664.22,662.07,662.07,7053.0
2017-05-17 10:30:00,662.45,664.78,660.61,662.94,22549.0,662.45,664.78,660.61,662.94,22549.0
2017-05-17 10:40:00,662.1,663.01,658.97,659.0,15365.0,662.1,663.01,658.97,659.0,15365.0
2017-05-17 10:50:00,658.96,661.38,658.39,661.01,9033.0,658.96,661.38,658.39,661.01,9033.0
2017-05-17 11:00:00,661.06,665.7,660.61,665.62,8965.0,661.06,665.7,660.61,665.62,8965.0
2017-05-17 11:10:00,665.57,665.57,661.66,661.75,19144.0,665.57,665.57,661.66,661.75,19144.0
2017-05-17 11:20:00,661.67,664.2,661.29,663.06,14038.0,661.67,664.2,661.29,663.06,14038.0
2017-05-17 11:30:00,663.36,663.99,662.18,663.09,8178.0,663.36,663.99,662.18,663.09,8178.0
2017-05-17 11:40:00,662.59,663.33,662.31,662.75,5127.0,662.59,663.33,662.31,662.75,5127.0
2017-05-17 11:50:00,662.7,662.7,660.53,661.6,8901.0,662.7,662.7,660.53,661.6,8901.0
2017-05-17 12:00:00,661.52,661.83,659.6,660.93,10370.0,661.52,661.83,659.6,660.93,10370.0
2017-05-17 12:10:00,661.02,661.99,661.02,661.8,5218.0,661.02,661.99,661.02,661.8,5218.0
2017-05-17 12:20:00,662.12,663.16,662.11,662.25,3377.0,662.12,663.16,662.11,662.25,3377.0
2017-05-17 12:30:00,662.53,662.53,661.94,661.94,1100.0,662.53,662.53,661.94,661.94,1100.0
2017-05-17 12:40:00,661.92,662.9,661.91,662.3,10539.0,661.92,662.9,661.91,662.3,10539.0
2017-05-17 12:50:00,662.43,662.62,661.66,661.66,6044.0,662.43,662.62,661.66,661.66,6044.0
2017-05-17 13:00:00,661.67,662.17,661.48,661.48,2914.0,661.67,662.17,661.48,661.48,2914.0
2017-05-17 13:10:00,661.79,661.98,661.34,661.34,1700.0,661.79,661.98,661.34,661.34,1700.0
2017-05-17 13:20:00,661.01,661.17,660.27,660.52,1400.0,661.01,661.17,660.27,660.52,1400.0
2017-05-17 13:30:00,660.52,661.18,659.46,660.08,19984.0,660.52,661.18,659.46,660.08,19984.0
2017-05-17 13:40:00,660.59,660.77,660.11,660.58,1199.0,660.59,660.77,660.11,660.58,1199.0
2017-05-17 13:50:00,660.3,661.49,660.25,660.36,9011.0,660.3,661.49,660.25,660.36,9011.0
2017-05-17 14:00:00,660.46,661.47,660.23,661.19,10780.0,660.46,661.47,660.23,661.19,10780.0
2017-05-17 14:10:00,661.13,661.55,660.55,661.49,13552.0,661.13,661.55,660.55,661.49,13552.0
2017-05-17 14:20:00,661.19,661.95,660.71,661.34,5631.0,661.19,661.95,660.71,661.34,5631.0
2017-05-17 14:30:00,661.46,663.51,661.46,662.99,7400.0,661.46,663.51,661.46,662.99,7400.0
2017-05-17 14:40:00,662.9,663.7,662.72,662.86,6500.0,662.9,663.7,662.72,662.86,6500.0
2017-05-17 14:50:00,662.62,663.68,662.42,663.48,18238.0,662.62,663.68,662.42,663.48,18238.0
2017-05-17 15:00:00,663.48,663.71,662.88,663.23,4500.0,663.48,663.71,662.88,663.23,4500.0
2017-05-17 15:10:00,662.92,665.07,662.92,664.87,7163.0,662.92,665.07,662.92,664.87,7163.0
2017-05-17 15:20:00,664.9,665.34,663.83,664.5,6685.0,664.9,665.34,663.83,664.5,6685.0
2017-05-17 15:30:00,664.93,665.65,664.68,665.37,11668.0,664.93,665.65,664.68,665.37,11668.0
2017-05-17 15:40:00,665.23,665.42,663.26,663.93,14701.0,665.23,665.42,663.26,663.93,14701.0
2017-05-17 15:50:00,663.85,664.21,662.9,664.05,34636.0,663.85,664.21,662.9,664.05,34636.0
2017-05-18 09:30:00,665.07,669.49,664.32,668.63,4158.0,665.07,669.49,664.32,668.63,4158.0
2017-05-18 09:40:00,668.52,672.14,668.52,670.29,15400.0,668.52,672.14,668.52,670.29,15400.0
2017-05-18 09:50:00,669.8,672.0,669.7,671.99,12302.0,669.8,672.0,669.7,671.99,12302.0
2017-05-18 10:00:00,670.93,675.97,670.93,675.97,7072.0,670.93,675.97,670.93,675.97,7072.0
2017-05-18 10:10:00,675.83,677.29,672.01,672.74,4002.0,675.83,677.29,672.01,672.74,4002.0
2017-05-18 10:20:00,671.98,672.26,669.11,671.55,4801.0,671.98,672.26,669.11,671.55,4801.0
2017-05-18 10:30:00,672.11,672.2,670.31,670.42,18097.0,672.11,672.2,670.31,670.42,18097.0
2017-05-18 10:40:00,669.7,670.08,669.34,669.86,2560.0,669.7,670.08,669.34,669.86,2560.0
2017-05-18 10:50:00,670.23,670.28,668.91,670.01,1800.0,670.23,670.28,668.91,670.01,1800.0
2017-05-18 11:00:00,670.01,670.6,669.46,670.28,4345.0,670.01,670.6,669.46,670.28,4345.0
2017-05-18 11:10:00,670.23,672.65,669.96,672.65,5653.0,670.23,672.65,669.96,672.65,5653.0
2017-05-18 11:20:00,672.58,675.26,672.58,674.45,8456.0,672.58,675.26,672.58,674.45,8456.0
2017-05-18 11:30:00,674.05,675.07,673.8,673.8,4516.0,674.05,675.07,673.8,673.8,4516.0
2017-05-18 11:40:00,673.88,674.0,672.55,673.58,3247.0,673.88,674.0,672.55,673.58,3247.0
2017-05-18 11:50:00,673.9,673.9,672.59,672.59,1131.0,673.9,673.9,672.59,672.59,1131.0
2017-05-18 12:00:00,672.2,672.57,671.41,671.41,4557.0,672.2,672.57,671.41,671.41,4557.0
2017-05-18 12:10:00,671.65,671.73,670.76,670.77,2256.0,671.65,671.73,670.76,670.77,2256.0
2017-05-18 12:20:00,670.59,671.72,670.52,671.72,1744.0,670.59,671.72,670.52,671.72,1744.0
2017-05-18 12:30:00,671.46,671.85,670.97,670.97,1700.0,671.46,671.85,670.97,670.97,1700.0
2017-05-18 12:40:00,670.85,671.09,670.0,670.35,2000.0,670.85,671.09,670.0,670.35,2000.0
2017-05-18 12:50:00,670.07,670.14,669.92,670.14,1310.0,670.07,670.14,669.92,670.14,1310.0
2017-05-18 13:00:00,670.35,671.1,670.34,670.7,2700.0,670.35,671.1,670.34,670.7,2700.0
2017-05-18 13:10:00,670.48,671.44,670.34,671.44,1500.0,670.48,671.44,670.34,671.44,1500.0
2017-05-18 13:20:00,671.42,671.42,671.29,671.29,500.0,671.42,671.42,671.29,671.29,500.0
2017-05-18 13:30:00,671.31,672.0,671.3,671.69,3112.0,671.31,672.0,671.3,671.69,3112.0
2017-05-18 13:40:00,671.63,672.89,671.58,672.89,7960.0,671.63,672.89,671.58,672.89,7960.0
2017-05-18 13:50:00,672.72,673.95,672.44,673.62,3856.0,672.72,673.95,672.44,673.62,3856.0
2017-05-18 14:00:00,673.89,676.11,673.89,676.11,2508.0,673.89,676.11,673.89,676.11,2508.0
2017-05-18 14:10:00,676.37,676.38,674.83,675.52,3087.0,676.37,676.38,674.83,675.52,3087.0
2017-05-18 14:20:00,675.5,676.28,674.88,676.07,3367.0,675.5,676.28,674.88,676.07,3367.0
2017-05-18 14:30:00,676.24,676.59,675.79,675.8,8594.0,676.24,676.59,675.79,675.8,8594.0
2017-05-18 14:40:00,676.23,676.58,675.38,675.38,2790.0,676.23,676.58,675.38,675.38,2790.0
2017-05-18 14:50:00,675.76,675.92,675.15,675.78,3000.0,675.76,675.92,675.15,675.78,3000.0
2017-05-18 15:00:00,675.54,675.89,673.59,674.24,2800.0,675.54,675.89,673.59,674.24,2800.0
2017-05-18 15:10:00,674.35,675.13,674.35,675.11,2758.0,674.35,675.13,674.35,675.11,2758.0
2017-05-18 15:20:00,675.38,675.49,674.42,674.73,2600.0,675.38,675.49,674.42,674.73,2600.0
2017-05-18 15:30:00,674.43,674.83,673.94,674.83,11014.0,674.43,674.83,673.94,674.83,11014.0
2017-05-18 15:40:00,674.65,675.3,673.93,675.3,9174.0,674.65,675.3,673.93,675.3,9174.0
2017-05-18 15:50:00,675.06,675.28,673.21,673.34,25497.0,675.06,675.28,673.21,673.34,25497.0
2017-05-19 09:30:00,675.32,675.45,669.94,672.71,14788.0,675.32,675.45,669.94,672.71,14788.0
2017-05-19 09:40:00,673.47,677.47,671.6,675.35,6995.0,673.47,677.47,671.6,675.35,6995.0
2017-05-19 09:50:00,676.22,676.9,670.99,672.02,40945.0,676.22,676.9,670.99,672.02,40945.0
2017-05-19 10:00:00,671.25,671.32,670.08,670.5,3303.0,671.25,671.32,670.08,670.5,3303.0
2017-05-19 10:10:00,670.5,671.97,670.5,670.66,14500.0,670.5,671.97,670.5,670.66,14500.0
2017-05-19 10:20:00,670.66,672.6,670.05,672.06,4500.0,670.66,672.6,670.05,672.06,4500.0
2017-05-19 10:30:00,671.77,671.77,671.31,671.37,1595.0,671.77,671.77,671.31,671.37,1595.0
2017-05-19 10:40:00,671.41,671.8,670.6,670.6,3600.0,671.41,671.8,670.6,670.6,3600.0
2017-05-19 10:50:00,670.82,670.82,669.18,669.2,3316.0,670.82,670.82,669.18,669.2,3316.0
2017-05-19 11:00:00,669.79,670.54,669.19,669.72,6352.0,669.79,670.54,669.19,669.72,6352.0
2017-05-19 11:10:00,670.29,670.35,668.83,669.0,3400.0,670.29,670.35,668.83,669.0,3400.0
2017-05-19 11:20:00,668.81,668.81,668.05,668.29,2371.0,668.81,668.81,668.05,668.29,2371.0
2017-05-19 11:30:00,668.12,668.79,667.52,668.46,2786.0,668.12,668.79,667.52,668.46,2786.0
2017-05-19 11:40:00,668.89,669.25,668.73,668.93,2999.0,668.89,669.25,668.73,668.93,2999.0
2017-05-19 11:50:00,669.21,670.58,669.2,670.3,6220.0,669.21,670.58,669.2,670.3,6220.0
2017-05-19 12:00:00,670.63,672.4,670.49,672.4,9400.0,670.63,672.4,670.49,672.4,9400.0
2017-05-19 12:10:00,672.75,673.87,672.75,673.47,8244.0,672.75,673.87,672.75,673.47,8244.0
2017-05-19 12:20:00,673.2,673.44,672.54,672.54,3300.0,673.2,673.44,672.54,672.54,3300.0
2017-05-19 12:30:00,672.89,672.89,671.94,672.03,2800.0,672.89,672.89,671.94,672.03,2800.0
2017-05-19 12:40:00,672.17,672.27,671.41,671.41,6604.0,672.17,672.27,671.41,671.41,6604.0
2017-05-19 12:50:00,671.42,671.42,670.21,670.27,2559.0,671.42,671.42,670.21,670.27,2559.0
2017-05-19 13:00:00,670.31,670.41,669.65,670.39,3400.0,670.31,670.41,669.65,670.39,3400.0
2017-05-19 13:10:00,671.3,672.19,670.8,671.79,1335.0,671.3,672.19,670.8,671.79,1335.0
2017-05-19 13:20:00,671.27,672.09,670.65,671.57,3305.0,671.27,672.09,670.65,671.57,3305.0
2017-05-19 13:30:00,671.6,672.68,671.05,672.68,5551.0,671.6,672.68,671.05,672.68,5551.0
2017-05-19 13:40:00,672.36,672.4,671.69,671.69,1700.0,672.36,672.4,671.69,671.69,1700.0
2017-05-19 13:50:00,672.19,672.78,672.18,672.29,1100.0,672.19,672.78,672.18,672.29,1100.0
2017-05-19 14:00:00,672.14,672.66,671.61,671.81,1400.0,672.14,672.66,671.61,671.81,1400.0
2017-05-19 14:10:00,672.03,672.97,672.03,672.8,3810.0,672.03,672.97,672.03,672.8,3810.0
2017-05-19 14:20:00,672.46,672.74,672.26,672.44,1900.0,672.46,672.74,672.26,672.44,1900.0
2017-05-19 14:30:00,672.7,674.22,672.64,673.74,7055.0,672.7,674.22,672.64,673.74,7055.0
2017-05-19 14:40:00,674.16,674.75,673.83,674.29,3336.0,674.16,674.75,673.83,674.29,3336.0
2017-05-19 14:50:00,674.0,675.36,674.0,674.65,4200.0,674.0,675.36,674.0,674.65,4200.0
2017-05-19 15:00:00,674.57,674.84,673.99,673.99,6973.0,674.57,674.84,673.99,673.99,6973.0
2017-05-19 15:10:00,674.41,675.07,674.11,674.94,6419.0,674.41,675.07,674.11,674.94,6419.0
2017-05-19 15:20:00,674.86,675.2,674.42,674.65,5873.0,674.86,675.2,674.42,674.65,5873.0
2017-05-19 15:30:00,674.63,675.07,674.41,675.07,9074.0,674.63,675.07,674.41,675.07,9074.0
2017-05-19 15:40:00,674.96,674.96,673.69,674.13,8788.0,674.96,674.96,673.69,674.13,8788.0
2017-05-19 15:50:00,674.57,675.02,673.41,673.9,25324.0,674.57,675.02,673.41,673.9,25324.0
2017-05-22 09:30:00,671.0,671.0,668.31,668.53,27527.0,671.0,671.0,668.31,668.53,27527.0
2017-05-22 09:40:00,668.89,672.55,668.54,671.0,27392.0,668.89,672.55,668.54,671.0,27392.0
2017-05-22 09:50:00,670.83,671.76,669.72,671.62,6795.0,670.83,671.76,669.72,671.62,6795.0
2017-05-22 10:00:00,671.62,671.75,669.69,669.69,9395.0,671.62,671.75,669.69,669.69,9395.0
2017-05-22 10:10:00,670.89,671.28,669.61,670.42,7465.0,670.89,671.28,669.61,670.42,7465.0
2017-05-22 10:20:00,671.12,671.98,670.65,671.12,6223.0,671.12,671.98,670.65,671.12,6223.0
2017-05-22 10:30:00,671.22,671.22,669.5,670.36,5900.0,671.22,671.22,669.5,670.36,5900.0
2017-05-22 10:40:00,669.93,670.87,669.75,670.87,5620.0,669.93,670.87,669.75,670.87,5620.0
2017-05-22 10:50:00,670.48,671.49,670.42,671.23,5000.0,670.48,671.49,670.42,671.23,5000.0
2017-05-22 11:00:00,670.79,671.25,670.32,671.14,8160.0,670.79,671.25,670.32,671.14,8160.0
2017-05-22 11:10:00,670.64,671.02,669.59,669.72,6500.0,670.64,671.02,669.59,669.72,6500.0
2017-05-22 11:20:00,670.09,671.34,670.05,670.51,9668.0,670.09,671.34,670.05,670.51,9668.0
2017-05-22 11:30:00,670.73,671.32,669.5,670.62,4100.0,670.73,671.32,669.5,670.62,4100.0
2017-05-22 11:40:00,670.62,670.9,669.0,669.0,8712.0,670.62,670.9,669.0,669.0,8712.0
2017-05-22 11:50:00,669.0,669.09,668.12,668.67,8561.0,669.0,669.09,668.12,668.67,8561.0
2017-05-22 12:00:00,668.67,669.46,667.6,667.88,10652.0,668.67,669.46,667.6,667.88,10652.0
2017-05-22 12:10:00,667.64,667.69,666.19,666.19,8407.0,667.64,667.69,666.19,666.19,8407.0
2017-05-22 12:20:00,666.5,666.5,664.3,664.31,11464.0,666.5,666.5,664.3,664.31,11464.0
2017-05-22 12:30:00,664.14,664.87,663.15,664.37,8951.0,664.14,664.87,663.15,664.37,8951.0
2017-05-22 12:40:00,664.68,665.68,664.44,665.09,7450.0,664.68,665.68,664.44,665.09,7450.0
2017-05-22 12:50:00,665.29,665.63,664.52,665.18,5133.0,665.29,665.63,664.52,665.18,5133.0
2017-05-22 13:00:00,665.14,665.41,663.26,663.85,9566.0,665.14,665.41,663.26,663.85,9566.0
2017-05-22 13:10:00,663.36,664.42,663.34,664.01,2900.0,663.36,664.42,663.34,664.01,2900.0
2017-05-22 13:20:00,664.37,664.83,663.84,664.35,4217.0,664.37,664.83,663.84,664.35,4217.0
2017-05-22 13:30:00,664.63,665.46,664.55,665.46,6577.0,664.63,665.46,664.55,665.46,6577.0
2017-05-22 13:40:00,665.31,665.31,664.3,664.72,3644.0,665.31,665.31,664.3,664.72,3644.0
2017-05-22 13:50:00,664.7,665.29,664.35,665.0,4500.0,664.7,665.29,664.35,665.0,4500.0
2017-05-22 14:00:00,664.32,664.91,664.25,664.49,4601.0,664.32,664.91,664.25,664.49,4601.0
2017-05-22 14:10:00,664.03,664.22,663.38,663.84,7600.0,664.03,664.22,663.38,663.84,7600.0
2017-05-22 14:20:00,663.84,663.85,662.97,663.04,7071.0,663.84,663.85,662.97,663.04,7071.0
2017-05-22 14:30:00,663.53,664.07,662.31,662.86,5900.0,663.53,664.07,662.31,662.86,5900.0
2017-05-22 14:40:00,662.28,662.64,661.85,662.6,6950.0,662.28,662.64,661.85,662.6,6950.0
2017-05-22 14:50:00,662.63,662.63,661.05,662.01,7089.0,662.63,662.63,661.05,662.01,7089.0
2017-05-22 15:00:00,662.03,662.03,660.67,661.79,7428.0,662.03,662.03,660.67,661.79,7428.0
2017-05-22 15:10:00,661.61,661.63,660.87,661.57,7114.0,661.61,661.63,660.87,661.57,7114.0
2017-05-22 15:20:00,661.32,661.98,660.35,661.3,16017.0,661.32,661.98,660.35,661.3,16017.0
2017-05-22 15:30:00,661.56,662.65,661.21,661.99,13448.0,661.56,662.65,661.21,661.99,13448.0
2017-05-22 15:40:00,661.92,662.45,660.19,660.29,25231.0,661.92,662.45,660.19,660.29,25231.0
2017-05-22 15:50:00,660.1,661.01,657.99,658.3,51055.0,660.1,661.01,657.99,658.3,51055.0
2017-05-23 09:30:00,607.01,611.69,602.5,605.27,224462.0,607.01,611.69,602.5,605.27,224462.0
2017-05-23 09:40:00,605.29,605.89,597.45,603.64,181465.0,605.29,605.89,597.45,603.64,181465.0
2017-05-23 09:50:00,603.91,612.99,603.74,604.36,125816.0,603.91,612.99,603.74,604.36,125816.0
2017-05-23 10:00:00,604.6,607.06,601.43,604.82,121064.0,604.6,607.06,601.43,604.82,121064.0
2017-05-23 10:10:00,605.43,605.57,600.2,600.5,79011.0,605.43,605.57,600.2,600.5,79011.0
2017-05-23 10:20:00,600.51,604.37,599.05,604.18,86466.0,600.51,604.37,599.05,604.18,86466.0
2017-05-23 10:30:00,604.14,604.46,602.7,604.08,33467.0,604.14,604.46,602.7,604.08,33467.0
2017-05-23 10:40:00,604.13,604.65,598.26,600.58,42827.0,604.13,604.65,598.26,600.58,42827.0
2017-05-23 10:50:00,600.18,601.17,597.5,598.81,48269.0,600.18,601.17,597.5,598.81,48269.0
2017-05-23 11:00:00,598.85,602.25,597.73,601.3,54381.0,598.85,602.25,597.73,601.3,54381.0
2017-05-23 11:10:00,602.0,602.87,599.77,601.0,49324.0,602.0,602.87,599.77,601.0,49324.0
2017-05-23 11:20:00,601.6,604.0,600.21,602.59,25811.0,601.6,604.0,600.21,602.59,25811.0
2017-05-23 11:30:00,602.63,602.85,600.39,601.38,29395.0,602.63,602.85,600.39,601.38,29395.0
2017-05-23 11:40:00,601.38,603.33,599.1,602.48,48039.0,601.38,603.33,599.1,602.48,48039.0
2017-05-23 11:50:00,602.06,605.74,602.0,604.6,22935.0,602.06,605.74,602.0,604.6,22935.0
2017-05-23 12:00:00,604.34,609.94,603.54,608.51,34180.0,604.34,609.94,603.54,608.51,34180.0
2017-05-23 12:10:00,609.4,610.67,605.38,605.54,31443.0,609.4,610.67,605.38,605.54,31443.0
2017-05-23 12:20:00,605.69,607.99,604.23,605.1,22304.0,605.69,607.99,604.23,605.1,22304.0
2017-05-23 12:30:00,605.02,605.98,603.05,603.98,23816.0,605.02,605.98,603.05,603.98,23816.0
2017-05-23 12:40:00,604.55,604.8,602.61,603.97,25412.0,604.55,604.8,602.61,603.97,25412.0
2017-05-23 12:50:00,603.57,603.87,601.91,603.86,18852.0,603.57,603.87,601.91,603.86,18852.0
2017-05-23 13:00:00,603.83,604.96,603.37,604.34,14782.0,603.83,604.96,603.37,604.34,14782.0
2017-05-23 13:10:00,603.5,603.95,602.46,603.46,15957.0,603.5,603.95,602.46,603.46,15957.0
2017-05-23 13:20:00,603.52,604.51,603.52,603.82,25023.0,603.52,604.51,603.52,603.82,25023.0
2017-05-23 13:30:00,603.65,604.94,602.59,602.6,35556.0,603.65,604.94,602.59,602.6,35556.0
2017-05-23 13:40:00,602.09,602.95,598.27,599.97,40920.0,602.09,602.95,598.27,599.97,40920.0
2017-05-23 13:50:00,599.68,601.1,598.86,599.23,31504.0,599.68,601.1,598.86,599.23,31504.0
2017-05-23 14:00:00,599.01,600.26,598.1,599.43,71824.0,599.01,600.26,598.1,599.43,71824.0
2017-05-23 14:10:00,599.43,599.72,595.09,596.02,39399.0,599.43,599.72,595.09,596.02,39399.0
2017-05-23 14:20:00,596.12,596.94,593.12,593.95,37709.0,596.12,596.94,593.12,593.95,37709.0
2017-05-23 14:30:00,593.77,593.77,590.45,591.28,52000.0,593.77,593.77,590.45,591.28,52000.0
2017-05-23 14:40:00,591.22,591.78,588.01,589.32,46973.0,591.22,591.78,588.01,589.32,46973.0
2017-05-23 14:50:00,589.01,590.0,587.69,588.08,24689.0,589.01,590.0,587.69,588.08,24689.0
2017-05-23 15:00:00,587.69,587.91,584.02,586.64,61099.0,587.69,587.91,584.02,586.64,61099.0
2017-05-23 15:10:00,586.35,588.2,586.11,587.74,35236.0,586.35,588.2,586.11,587.74,35236.0
2017-05-23 15:20:00,587.76,591.3,587.76,589.31,52772.0,587.76,591.3,587.76,589.31,52772.0
2017-05-23 15:30:00,589.21,590.46,588.26,588.89,33241.0,589.21,590.46,588.26,588.89,33241.0
2017-05-23 15:40:00,588.9,589.4,584.26,584.98,90492.0,588.9,589.4,584.26,584.98,90492.0
2017-05-23 15:50:00,585.81,585.91,579.61,580.39,193626.0,585.81,585.91,579.61,580.39,193626.0
2017-05-24 09:30:00,581.18,584.0,578.0,583.2,59723.0,581.18,584.0,578.0,583.2,59723.0
2017-05-24 09:40:00,583.49,583.72,573.8,580.63,78332.0,583.49,583.72,573.8,580.63,78332.0
2017-05-24 09:50:00,580.67,583.94,579.99,581.42,47879.0,580.67,583.94,579.99,581.42,47879.0
2017-05-24 10:00:00,581.14,581.32,577.29,578.7,31781.0,581.14,581.32,577.29,578.7,31781.0
2017-05-24 10:10:00,578.57,581.95,578.15,581.08,18651.0,578.57,581.95,578.15,581.08,18651.0
2017-05-24 10:20:00,581.83,588.82,581.83,587.8,33220.0,581.83,588.82,581.83,587.8,33220.0
2017-05-24 10:30:00,588.0,588.32,586.0,587.52,25671.0,588.0,588.32,586.0,587.52,25671.0
2017-05-24 10:40:00,587.94,588.68,586.3,588.51,30823.0,587.94,588.68,586.3,588.51,30823.0
2017-05-24 10:50:00,588.47,588.67,584.66,586.8,25156.0,588.47,588.67,584.66,586.8,25156.0
2017-05-24 11:00:00,585.89,588.8,585.68,588.8,27419.0,585.89,588.8,585.68,588.8,27419.0
2017-05-24 11:10:00,588.52,592.68,588.52,592.36,38706.0,588.52,592.68,588.52,592.36,38706.0
2017-05-24 11:20:00,592.64,596.26,592.22,595.6,55184.0,592.64,596.26,592.22,595.6,55184.0
2017-05-24 11:30:00,595.21,595.63,592.0,593.82,34750.0,595.21,595.63,592.0,593.82,34750.0
2017-05-24 11:40:00,594.04,594.5,591.25,593.47,30299.0,594.04,594.5,591.25,593.47,30299.0
2017-05-24 11:50:00,593.35,593.99,592.22,592.71,16150.0,593.35,593.99,592.22,592.71,16150.0
2017-05-24 12:00:00,592.53,593.49,591.8,592.54,15123.0,592.53,593.49,591.8,592.54,15123.0
2017-05-24 12:10:00,592.75,595.07,592.42,594.51,15478.0,592.75,595.07,592.42,594.51,15478.0
2017-05-24 12:20:00,594.72,596.0,594.33,595.89,19882.0,594.72,596.0,594.33,595.89,19882.0
2017-05-24 12:30:00,595.59,596.99,594.08,594.7,19885.0,595.59,596.99,594.08,594.7,19885.0
2017-05-24 12:40:00,594.92,597.49,594.9,596.89,12308.0,594.92,597.49,594.9,596.89,12308.0
2017-05-24 12:50:00,596.85,597.8,596.04,597.54,28270.0,596.85,597.8,596.04,597.54,28270.0
2017-05-24 13:00:00,597.5,598.52,595.7,595.7,19294.0,597.5,598.52,595.7,595.7,19294.0
2017-05-24 13:10:00,595.38,596.64,595.34,596.52,8129.0,595.38,596.64,595.34,596.52,8129.0
2017-05-24 13:20:00,596.56,596.56,594.31,596.5,17509.0,596.56,596.56,594.31,596.5,17509.0
2017-05-24 13:30:00,596.13,596.48,595.05,596.4,9572.0,596.13,596.48,595.05,596.4,9572.0
2017-05-24 13:40:00,596.17,597.15,595.93,597.15,14268.0,596.17,597.15,595.93,597.15,14268.0
2017-05-24 13:50:00,597.06,597.35,596.22,597.32,13800.0,597.06,597.35,596.22,597.32,13800.0
2017-05-24 14:00:00,597.21,597.82,595.98,596.49,14600.0,597.21,597.82,595.98,596.49,14600.0
2017-05-24 14:10:00,596.42,598.75,596.42,597.63,22919.0,596.42,598.75,596.42,597.63,22919.0
2017-05-24 14:20:00,597.61,597.91,595.04,595.05,17709.0,597.61,597.91,595.04,595.05,17709.0
2017-05-24 14:30:00,595.55,595.73,593.46,594.87,25038.0,595.55,595.73,593.46,594.87,25038.0
2017-05-24 14:40:00,594.5,594.8,591.05,593.73,25041.0,594.5,594.8,591.05,593.73,25041.0
2017-05-24 14:50:00,594.07,594.98,592.74,593.9,17268.0,594.07,594.98,592.74,593.9,17268.0
2017-05-24 15:00:00,594.23,594.23,592.26,593.41,19032.0,594.23,594.23,592.26,593.41,19032.0
2017-05-24 15:10:00,593.52,593.52,591.01,591.31,24921.0,593.52,593.52,591.01,591.31,24921.0
2017-05-24 15:20:00,591.3,592.86,591.11,592.3,20380.0,591.3,592.86,591.11,592.3,20380.0
2017-05-24 15:30:00,592.58,592.58,588.95,589.05,55179.0,592.58,592.58,588.95,589.05,55179.0
2017-05-24 15:40:00,589.32,591.13,589.22,590.27,69257.0,589.32,591.13,589.22,590.27,69257.0
2017-05-24 15:50:00,590.28,591.7,590.16,590.69,90746.0,590.28,591.7,590.16,590.69,90746.0
2017-05-25 09:30:00,594.05,598.82,593.89,597.47,32967.0,594.05,598.82,593.89,597.47,32967.0
2017-05-25 09:40:00,596.32,601.5,595.74,600.0,26441.0,596.32,601.5,595.74,600.0,26441.0
2017-05-25 09:50:00,600.0,601.0,598.36,599.99,22521.0,600.0,601.0,598.36,599.99,22521.0
2017-05-25 10:00:00,599.99,600.0,596.97,597.41,28937.0,599.99,600.0,596.97,597.41,28937.0
2017-05-25 10:10:00,597.29,599.86,597.29,599.43,13221.0,597.29,599.86,597.29,599.43,13221.0
2017-05-25 10:20:00,599.82,601.99,599.39,600.94,17014.0,599.82,601.99,599.39,600.94,17014.0
2017-05-25 10:30:00,601.09,601.84,600.05,601.68,8892.0,601.09,601.84,600.05,601.68,8892.0
2017-05-25 10:40:00,601.8,602.89,601.74,602.67,23745.0,601.8,602.89,601.74,602.67,23745.0
2017-05-25 10:50:00,602.8,603.07,602.04,603.07,14292.0,602.8,603.07,602.04,603.07,14292.0
2017-05-25 11:00:00,603.01,604.97,603.01,604.33,21400.0,603.01,604.97,603.01,604.33,21400.0
2017-05-25 11:10:00,604.06,605.5,602.58,602.82,28424.0,604.06,605.5,602.58,602.82,28424.0
2017-05-25 11:20:00,602.34,604.22,601.82,603.94,27052.0,602.34,604.22,601.82,603.94,27052.0
2017-05-25 11:30:00,603.7,605.16,603.46,605.16,21900.0,603.7,605.16,603.46,605.16,21900.0
2017-05-25 11:40:00,605.15,605.3,603.17,604.8,16927.0,605.15,605.3,603.17,604.8,16927.0
2017-05-25 11:50:00,604.58,607.29,604.57,607.07,15405.0,604.58,607.29,604.57,607.07,15405.0
2017-05-25 12:00:00,606.76,607.5,606.4,607.0,10834.0,606.76,607.5,606.4,607.0,10834.0
2017-05-25 12:10:00,606.71,606.98,604.78,606.19,10238.0,606.71,606.98,604.78,606.19,10238.0
2017-05-25 12:20:00,605.89,606.2,605.23,605.42,12910.0,605.89,606.2,605.23,605.42,12910.0
2017-05-25 12:30:00,605.32,607.0,605.05,607.0,5155.0,605.32,607.0,605.05,607.0,5155.0
2017-05-25 12:40:00,606.69,607.24,606.36,606.7,3425.0,606.69,607.24,606.36,606.7,3425.0
2017-05-25 12:50:00,606.6,606.85,605.92,606.47,7500.0,606.6,606.85,605.92,606.47,7500.0
2017-05-25 13:00:00,606.8,607.13,606.55,606.98,4213.0,606.8,607.13,606.55,606.98,4213.0
2017-05-25 13:10:00,606.99,608.16,606.99,608.16,5763.0,606.99,608.16,606.99,608.16,5763.0
2017-05-25 13:20:00,607.98,609.22,607.98,609.22,12430.0,607.98,609.22,607.98,609.22,12430.0
2017-05-25 13:30:00,609.19,609.85,608.56,609.43,9955.0,609.19,609.85,608.56,609.43,9955.0
2017-05-25 13:40:00,609.61,609.81,608.5,609.08,5550.0,609.61,609.81,608.5,609.08,5550.0
2017-05-25 13:50:00,608.89,609.0,606.91,607.15,7224.0,608.89,609.0,606.91,607.15,7224.0
2017-05-25 14:00:00,606.74,606.94,605.32,605.5,6150.0,606.74,606.94,605.32,605.5,6150.0
2017-05-25 14:10:00,605.13,605.71,604.97,605.71,8618.0,605.13,605.71,604.97,605.71,8618.0
2017-05-25 14:20:00,605.63,607.41,605.51,606.47,13858.0,605.63,607.41,605.51,606.47,13858.0
2017-05-25 14:30:00,606.45,607.99,606.45,607.51,7499.0,606.45,607.99,606.45,607.51,7499.0
2017-05-25 14:40:00,607.5,607.88,606.78,607.72,8131.0,607.5,607.88,606.78,607.72,8131.0
2017-05-25 14:50:00,607.58,608.61,607.09,608.55,14596.0,607.58,608.61,607.09,608.55,14596.0
2017-05-25 15:00:00,608.47,608.86,607.77,608.5,10989.0,608.47,608.86,607.77,608.5,10989.0
2017-05-25 15:10:00,608.35,608.52,607.5,607.98,13788.0,608.35,608.52,607.5,607.98,13788.0
2017-05-25 15:20:00,608.12,608.25,607.44,607.56,9223.0,608.12,608.25,607.44,607.56,9223.0
2017-05-25 15:30:00,607.5,607.76,606.94,607.65,11866.0,607.5,607.76,606.94,607.65,11866.0
2017-05-25 15:40:00,607.61,608.88,607.5,608.48,20726.0,607.61,608.88,607.5,608.48,20726.0
2017-05-25 15:50:00,608.31,608.53,607.08,607.58,40731.0,608.31,608.53,607.08,607.58,40731.0
2017-05-26 09:30:00,605.0,610.55,605.0,610.55,17894.0,605.0,610.55,605.0,610.55,17894.0
2017-05-26 09:40:00,610.1,613.32,609.71,612.57,23943.0,610.1,613.32,609.71,612.57,23943.0
2017-05-26 09:50:00,612.17,612.76,610.03,612.76,29609.0,612.17,612.76,610.03,612.76,29609.0
2017-05-26 10:00:00,612.15,612.84,611.3,612.45,11176.0,612.15,612.84,611.3,612.45,11176.0
2017-05-26 10:10:00,612.36,615.84,612.15,614.27,23343.0,612.36,615.84,612.15,614.27,23343.0
2017-05-26 10:20:00,614.6,618.0,612.79,616.97,38437.0,614.6,618.0,612.79,616.97,38437.0
2017-05-26 10:30:00,616.52,616.71,613.48,614.19,15701.0,616.52,616.71,613.48,614.19,15701.0
2017-05-26 10:40:00,614.22,614.22,610.47,612.37,15793.0,614.22,614.22,610.47,612.37,15793.0
2017-05-26 10:50:00,612.64,616.16,612.59,613.81,15689.0,612.64,616.16,612.59,613.81,15689.0
2017-05-26 11:00:00,613.48,614.88,612.69,612.69,6155.0,613.48,614.88,612.69,612.69,6155.0
2017-05-26 11:10:00,612.83,613.16,611.69,612.28,15797.0,612.83,613.16,611.69,612.28,15797.0
2017-05-26 11:20:00,612.2,613.58,611.92,613.55,16996.0,612.2,613.58,611.92,613.55,16996.0
2017-05-26 11:30:00,612.86,613.05,611.69,612.5,18900.0,612.86,613.05,611.69,612.5,18900.0
2017-05-26 11:40:00,612.07,612.07,609.75,610.84,12116.0,612.07,612.07,609.75,610.84,12116.0
2017-05-26 11:50:00,610.72,611.47,610.62,611.2,6200.0,610.72,611.47,610.62,611.2,6200.0
2017-05-26 12:00:00,610.76,612.1,610.64,611.44,6045.0,610.76,612.1,610.64,611.44,6045.0
2017-05-26 12:10:00,611.01,611.01,609.66,609.68,7376.0,611.01,611.01,609.66,609.68,7376.0
2017-05-26 12:20:00,610.16,611.11,609.6,611.08,13163.0,610.16,611.11,609.6,611.08,13163.0
2017-05-26 12:30:00,610.97,611.07,610.48,610.48,2301.0,610.97,611.07,610.48,610.48,2301.0
2017-05-26 12:40:00,610.0,610.38,609.08,609.61,4014.0,610.0,610.38,609.08,609.61,4014.0
2017-05-26 12:50:00,609.41,609.43,608.11,608.21,8643.0,609.41,609.43,608.11,608.21,8643.0
2017-05-26 13:00:00,608.26,608.44,607.45,608.26,8476.0,608.26,608.44,607.45,608.26,8476.0
2017-05-26 13:10:00,608.44,610.3,608.44,609.3,9960.0,608.44,610.3,608.44,609.3,9960.0
2017-05-26 13:20:00,609.1,609.1,607.95,609.08,6384.0,609.1,609.1,607.95,609.08,6384.0
2017-05-26 13:30:00,609.1,609.55,608.61,609.55,4800.0,609.1,609.55,608.61,609.55,4800.0
2017-05-26 13:40:00,609.48,610.77,609.2,610.4,7600.0,609.48,610.77,609.2,610.4,7600.0
2017-05-26 13:50:00,610.33,610.97,609.78,610.97,4244.0,610.33,610.97,609.78,610.97,4244.0
2017-05-26 14:00:00,610.36,611.0,609.6,611.0,7100.0,610.36,611.0,609.6,611.0,7100.0
2017-05-26 14:10:00,611.2,611.42,610.22,610.81,5800.0,611.2,611.42,610.22,610.81,5800.0
2017-05-26 14:20:00,610.8,612.22,610.6,611.82,6701.0,610.8,612.22,610.6,611.82,6701.0
2017-05-26 14:30:00,611.81,612.39,611.26,611.49,12550.0,611.81,612.39,611.26,611.49,12550.0
2017-05-26 14:40:00,612.09,612.36,610.93,611.46,8431.0,612.09,612.36,610.93,611.46,8431.0
2017-05-26 14:50:00,611.3,611.57,610.14,610.14,10050.0,611.3,611.57,610.14,610.14,10050.0
2017-05-26 15:00:00,610.34,610.4,608.89,609.73,14096.0,610.34,610.4,608.89,609.73,14096.0
2017-05-26 15:10:00,610.26,611.32,610.04,611.32,8000.0,610.26,611.32,610.04,611.32,8000.0
2017-05-26 15:20:00,611.48,611.74,610.59,611.25,9459.0,611.48,611.74,610.59,611.25,9459.0
2017-05-26 15:30:00,611.25,612.69,611.1,612.45,14787.0,611.25,612.69,611.1,612.45,14787.0
2017-05-26 15:40:00,612.18,613.65,611.91,613.29,24811.0,612.18,613.65,611.91,613.29,24811.0
2017-05-26 15:50:00,613.38,615.86,612.69,615.62,102775.0,613.38,615.86,612.69,615.62,102775.0
2017-05-30 09:30:00,621.8,623.97,616.53,620.41,37148.0,621.8,623.97,616.53,620.41,37148.0
2017-05-30 09:40:00,619.46,620.96,616.37,617.53,19353.0,619.46,620.96,616.37,617.53,19353.0
2017-05-30 09:50:00,616.75,617.47,613.48,614.0,30251.0,616.75,617.47,613.48,614.0,30251.0
2017-05-30 10:00:00,614.12,615.37,613.05,615.37,7617.0,614.12,615.37,613.05,615.37,7617.0
2017-05-30 10:10:00,615.41,616.95,613.75,616.67,18808.0,615.41,616.95,613.75,616.67,18808.0
2017-05-30 10:20:00,616.96,618.34,616.2,616.21,6198.0,616.96,618.34,616.2,616.21,6198.0
2017-05-30 10:30:00,617.39,617.39,615.02,615.45,9486.0,617.39,617.39,615.02,615.45,9486.0
2017-05-30 10:40:00,616.17,617.54,615.68,616.44,7332.0,616.17,617.54,615.68,616.44,7332.0
2017-05-30 10:50:00,615.83,616.27,614.12,614.2,8102.0,615.83,616.27,614.12,614.2,8102.0
2017-05-30 11:00:00,615.05,615.34,614.0,614.87,6842.0,615.05,615.34,614.0,614.87,6842.0
2017-05-30 11:10:00,614.85,615.11,613.61,614.62,8321.0,614.85,615.11,613.61,614.62,8321.0
2017-05-30 11:20:00,614.79,617.87,614.78,617.87,9196.0,614.79,617.87,614.78,617.87,9196.0
2017-05-30 11:30:00,617.91,618.71,615.17,615.17,7130.0,617.91,618.71,615.17,615.17,7130.0
2017-05-30 11:40:00,615.54,615.97,615.11,615.51,2700.0,615.54,615.97,615.11,615.51,2700.0
2017-05-30 11:50:00,615.11,616.68,615.0,615.0,4554.0,615.11,616.68,615.0,615.0,4554.0
2017-05-30 12:00:00,615.36,615.36,614.28,614.77,5551.0,615.36,615.36,614.28,614.77,5551.0
2017-05-30 12:10:00,614.26,614.75,613.32,613.6,5490.0,614.26,614.75,613.32,613.6,5490.0
2017-05-30 12:20:00,613.73,613.73,612.37,613.14,4700.0,613.73,613.73,612.37,613.14,4700.0
2017-05-30 12:30:00,612.85,613.08,612.17,613.06,6351.0,612.85,613.08,612.17,613.06,6351.0
2017-05-30 12:40:00,613.21,613.43,611.72,611.85,8907.0,613.21,613.43,611.72,611.85,8907.0
2017-05-30 12:50:00,611.76,613.38,611.69,612.02,5710.0,611.76,613.38,611.69,612.02,5710.0
2017-05-30 13:00:00,613.19,613.98,612.53,612.74,5725.0,613.19,613.98,612.53,612.74,5725.0
2017-05-30 13:10:00,612.59,613.81,612.59,613.38,4200.0,612.59,613.81,612.59,613.38,4200.0
2017-05-30 13:20:00,613.26,613.47,611.52,611.55,6319.0,613.26,613.47,611.52,611.55,6319.0
2017-05-30 13:30:00,611.64,613.4,611.62,613.38,4841.0,611.64,613.4,611.62,613.38,4841.0
2017-05-30 13:40:00,613.33,614.0,612.56,613.74,3537.0,613.33,614.0,612.56,613.74,3537.0
2017-05-30 13:50:00,613.26,613.77,613.01,613.48,3453.0,613.26,613.77,613.01,613.48,3453.0
2017-05-30 14:00:00,613.49,614.28,612.98,614.28,8502.0,613.49,614.28,612.98,614.28,8502.0
2017-05-30 14:10:00,614.34,614.4,613.58,614.17,7211.0,614.34,614.4,613.58,614.17,7211.0
2017-05-30 14:20:00,614.21,614.29,613.77,614.26,2670.0,614.21,614.29,613.77,614.26,2670.0
2017-05-30 14:30:00,614.26,615.22,614.17,615.22,10738.0,614.26,615.22,614.17,615.22,10738.0
2017-05-30 14:40:00,615.18,615.47,614.47,615.46,5565.0,615.18,615.47,614.47,615.46,5565.0
2017-05-30 14:50:00,615.36,615.44,614.68,614.68,7400.0,615.36,615.44,614.68,614.68,7400.0
2017-05-30 15:00:00,614.31,615.02,613.7,613.75,8619.0,614.31,615.02,613.7,613.75,8619.0
2017-05-30 15:10:00,613.63,613.86,612.23,612.72,9460.0,613.63,613.86,612.23,612.72,9460.0
2017-05-30 15:20:00,613.11,613.4,612.36,612.89,8460.0,613.11,613.4,612.36,612.89,8460.0
2017-05-30 15:30:00,612.89,612.89,611.91,612.08,12435.0,612.89,612.89,611.91,612.08,12435.0
2017-05-30 15:40:00,612.02,613.01,611.74,613.01,18318.0,612.02,613.01,611.74,613.01,18318.0
2017-05-30 15:50:00,613.02,613.21,611.54,612.26,38045.0,613.02,613.21,611.54,612.26,38045.0
2017-05-31 09:30:00,613.83,616.42,609.07,609.63,14153.0,613.83,616.42,609.07,609.63,14153.0
2017-05-31 09:40:00,609.69,611.58,607.07,607.22,11400.0,609.69,611.58,607.07,607.22,11400.0
2017-05-31 09:50:00,606.92,606.92,604.06,604.26,12607.0,606.92,606.92,604.06,604.26,12607.0
2017-05-31 10:00:00,604.73,606.47,602.05,602.26,11291.0,604.73,606.47,602.05,602.26,11291.0
2017-05-31 10:10:00,602.69,605.81,602.46,604.51,13400.0,602.69,605.81,602.46,604.51,13400.0
2017-05-31 10:20:00,604.61,606.82,604.28,605.75,10900.0,604.61,606.82,604.28,605.75,10900.0
2017-05-31 10:30:00,605.86,607.25,605.28,606.68,15014.0,605.86,607.25,605.28,606.68,15014.0
2017-05-31 10:40:00,605.99,606.7,604.56,604.72,13331.0,605.99,606.7,604.56,604.72,13331.0
2017-05-31 10:50:00,605.4,606.27,604.52,605.0,5200.0,605.4,606.27,604.52,605.0,5200.0
2017-05-31 11:00:00,604.94,606.2,604.61,605.64,9909.0,604.94,606.2,604.61,605.64,9909.0
2017-05-31 11:10:00,605.97,606.01,605.1,605.5,5500.0,605.97,606.01,605.1,605.5,5500.0
2017-05-31 11:20:00,605.36,605.51,603.71,604.04,11550.0,605.36,605.51,603.71,604.04,11550.0
2017-05-31 11:30:00,603.8,605.25,603.79,604.89,7971.0,603.8,605.25,603.79,604.89,7971.0
2017-05-31 11:40:00,605.25,605.31,602.42,602.5,10516.0,605.25,605.31,602.42,602.5,10516.0
2017-05-31 11:50:00,602.61,603.27,601.5,601.73,13756.0,602.61,603.27,601.5,601.73,13756.0
2017-05-31 12:00:00,601.9,602.72,601.5,602.21,8881.0,601.9,602.72,601.5,602.21,8881.0
2017-05-31 12:10:00,602.38,603.63,601.92,603.14,13917.0,602.38,603.63,601.92,603.14,13917.0
2017-05-31 12:20:00,603.52,603.81,602.93,603.13,4642.0,603.52,603.81,602.93,603.13,4642.0
2017-05-31 12:30:00,603.26,604.65,603.01,604.3,6589.0,603.26,604.65,603.01,604.3,6589.0
2017-05-31 12:40:00,604.29,604.59,602.69,602.7,4542.0,604.29,604.59,602.69,602.7,4542.0
2017-05-31 12:50:00,602.65,603.15,602.23,603.15,5054.0,602.65,603.15,602.23,603.15,5054.0
2017-05-31 13:00:00,603.06,603.59,602.93,603.07,4000.0,603.06,603.59,602.93,603.07,4000.0
2017-05-31 13:10:00,602.9,603.52,602.35,602.35,4713.0,602.9,603.52,602.35,602.35,4713.0
2017-05-31 13:20:00,602.65,603.7,602.51,603.56,6117.0,602.65,603.7,602.51,603.56,6117.0
2017-05-31 13:30:00,603.61,603.94,603.29,603.86,2300.0,603.61,603.94,603.29,603.86,2300.0
2017-05-31 13:40:00,603.3,603.8,602.57,603.36,7309.0,603.3,603.8,602.57,603.36,7309.0
2017-05-31 13:50:00,603.64,604.05,603.05,603.97,3304.0,603.64,604.05,603.05,603.97,3304.0
2017-05-31 14:00:00,604.06,604.91,603.74,604.91,6103.0,604.06,604.91,603.74,604.91,6103.0
2017-05-31 14:10:00,604.95,606.39,604.87,606.39,8320.0,604.95,606.39,604.87,606.39,8320.0
2017-05-31 14:20:00,606.4,607.23,606.09,607.23,6615.0,606.4,607.23,606.09,607.23,6615.0
2017-05-31 14:30:00,607.29,607.58,606.73,607.0,6750.0,607.29,607.58,606.73,607.0,6750.0
2017-05-31 14:40:00,606.95,608.47,606.41,608.35,10044.0,606.95,608.47,606.41,608.35,10044.0
2017-05-31 14:50:00,608.25,609.19,608.25,608.94,4980.0,608.25,609.19,608.25,608.94,4980.0
2017-05-31 15:00:00,609.17,609.5,607.61,607.9,7847.0,609.17,609.5,607.61,607.9,7847.0
2017-05-31 15:10:00,608.18,609.12,607.22,609.08,5419.0,608.18,609.12,607.22,609.08,5419.0
2017-05-31 15:20:00,608.81,609.04,608.02,608.38,6800.0,608.81,609.04,608.02,608.38,6800.0
2017-05-31 15:30:00,608.57,609.94,608.27,609.46,9375.0,608.57,609.94,608.27,609.46,9375.0
2017-05-31 15:40:00,609.59,610.0,607.91,608.22,19612.0,609.59,610.0,607.91,608.22,19612.0
2017-05-31 15:50:00,607.92,608.68,606.38,607.0,74681.0,607.92,608.68,606.38,607.0,74681.0
2017-06-01 09:30:00,606.11,606.86,603.11,606.31,13018.0,606.11,606.86,603.11,606.31,13018.0
2017-06-01 09:40:00,607.5,609.53,606.2,608.52,11501.0,607.5,609.53,606.2,608.52,11501.0
2017-06-01 09:50:00,608.72,612.6,607.1,610.99,11492.0,608.72,612.6,607.1,610.99,11492.0
2017-06-01 10:00:00,611.05,613.13,610.36,613.13,7327.0,611.05,613.13,610.36,613.13,7327.0
2017-06-01 10:10:00,612.49,614.73,611.29,613.81,10776.0,612.49,614.73,611.29,613.81,10776.0
2017-06-01 10:20:00,613.63,614.11,612.35,612.62,9985.0,613.63,614.11,612.35,612.62,9985.0
2017-06-01 10:30:00,612.55,613.31,612.12,612.26,11214.0,612.55,613.31,612.12,612.26,11214.0
2017-06-01 10:40:00,612.17,612.98,611.91,612.26,3400.0,612.17,612.98,611.91,612.26,3400.0
2017-06-01 10:50:00,612.66,613.2,611.21,611.34,4600.0,612.66,613.2,611.21,611.34,4600.0
2017-06-01 11:00:00,611.55,612.42,610.88,612.19,5809.0,611.55,612.42,610.88,612.19,5809.0
2017-06-01 11:10:00,612.55,612.55,611.15,612.11,3000.0,612.55,612.55,611.15,612.11,3000.0
2017-06-01 11:20:00,611.73,612.32,611.24,612.32,15302.0,611.73,612.32,611.24,612.32,15302.0
2017-06-01 11:30:00,612.32,612.76,611.37,612.23,6031.0,612.32,612.76,611.37,612.23,6031.0
2017-06-01 11:40:00,612.88,614.3,612.37,614.3,4924.0,612.88,614.3,612.37,614.3,4924.0
2017-06-01 11:50:00,614.3,615.15,613.72,614.95,5974.0,614.3,615.15,613.72,614.95,5974.0
2017-06-01 12:00:00,615.5,617.31,615.49,617.03,10235.0,615.5,617.31,615.49,617.03,10235.0
2017-06-01 12:10:00,617.3,617.45,616.47,617.44,7499.0,617.3,617.45,616.47,617.44,7499.0
2017-06-01 12:20:00,617.45,617.48,616.83,617.09,8244.0,617.45,617.48,616.83,617.09,8244.0
2017-06-01 12:30:00,617.29,618.46,617.28,618.33,9964.0,617.29,618.46,617.28,618.33,9964.0
2017-06-01 12:40:00,618.4,618.92,617.53,618.8,16344.0,618.4,618.92,617.53,618.8,16344.0
2017-06-01 12:50:00,618.57,618.85,618.01,618.3,9472.0,618.57,618.85,618.01,618.3,9472.0
2017-06-01 13:00:00,618.7,619.46,618.02,619.22,10092.0,618.7,619.46,618.02,619.22,10092.0
2017-06-01 13:10:00,619.25,619.72,619.12,619.39,2338.0,619.25,619.72,619.12,619.39,2338.0
2017-06-01 13:20:00,619.49,620.69,619.26,619.76,9371.0,619.49,620.69,619.26,619.76,9371.0
2017-06-01 13:30:00,619.03,619.26,617.26,618.27,18221.0,619.03,619.26,617.26,618.27,18221.0
2017-06-01 13:40:00,618.7,620.4,618.68,619.93,4810.0,618.7,620.4,618.68,619.93,4810.0
2017-06-01 13:50:00,619.92,621.36,619.92,621.2,4700.0,619.92,621.36,619.92,621.2,4700.0
2017-06-01 14:00:00,620.75,621.97,620.42,621.09,13441.0,620.75,621.97,620.42,621.09,13441.0
2017-06-01 14:10:00,620.75,622.94,620.66,622.43,12275.0,620.75,622.94,620.66,622.43,12275.0
2017-06-01 14:20:00,621.95,622.25,621.33,621.69,3523.0,621.95,622.25,621.33,621.69,3523.0
2017-06-01 14:30:00,621.69,622.74,621.38,622.41,12123.0,621.69,622.74,621.38,622.41,12123.0
2017-06-01 14:40:00,622.22,623.7,621.92,623.7,12824.0,622.22,623.7,621.92,623.7,12824.0
2017-06-01 14:50:00,623.19,624.25,623.15,624.13,16732.0,623.19,624.25,623.15,624.13,16732.0
2017-06-01 15:00:00,623.85,624.28,623.11,623.91,11744.0,623.85,624.28,623.11,623.91,11744.0
2017-06-01 15:10:00,623.89,624.28,623.16,623.16,11036.0,623.89,624.28,623.16,623.16,11036.0
2017-06-01 15:20:00,623.97,624.26,623.06,623.87,15820.0,623.97,624.26,623.06,623.87,15820.0
2017-06-01 15:30:00,623.95,625.46,623.6,625.25,33918.0,623.95,625.46,623.6,625.25,33918.0
2017-06-01 15:40:00,625.36,625.56,623.23,623.26,39893.0,625.36,625.56,623.23,623.26,39893.0
2017-06-01 15:50:00,623.73,624.43,622.22,624.19,54598.0,623.73,624.43,622.22,624.19,54598.0
2017-06-02 09:30:00,622.9,623.71,616.81,616.81,16631.0,622.9,623.71,616.81,616.81,16631.0
2017-06-02 09:40:00,617.61,620.0,616.92,618.75,13884.0,617.61,620.0,616.92,618.75,13884.0
2017-06-02 09:50:00,618.08,619.01,615.88,615.93,13582.0,618.08,619.01,615.88,615.93,13582.0
2017-06-02 10:00:00,615.93,618.0,615.43,618.0,12229.0,615.93,618.0,615.43,618.0,12229.0
2017-06-02 10:10:00,618.06,619.08,617.44,617.77,5700.0,618.06,619.08,617.44,617.77,5700.0
2017-06-02 10:20:00,618.19,618.63,617.44,618.09,6200.0,618.19,618.63,617.44,618.09,6200.0
2017-06-02 10:30:00,618.0,618.05,617.05,617.71,10128.0,618.0,618.05,617.05,617.71,10128.0
2017-06-02 10:40:00,617.2,617.51,613.12,613.64,15038.0,617.2,617.51,613.12,613.64,15038.0
2017-06-02 10:50:00,613.84,615.99,613.67,615.8,10364.0,613.84,615.99,613.67,615.8,10364.0
2017-06-02 11:00:00,615.86,616.41,615.35,616.14,18457.0,615.86,616.41,615.35,616.14,18457.0
2017-06-02 11:10:00,615.88,618.0,615.86,617.13,16435.0,615.88,618.0,615.86,617.13,16435.0
2017-06-02 11:20:00,617.62,617.62,616.94,616.94,1200.0,617.62,617.62,616.94,616.94,1200.0
2017-06-02 11:30:00,616.57,618.0,615.97,618.0,5700.0,616.57,618.0,615.97,618.0,5700.0
2017-06-02 11:40:00,617.79,618.5,617.55,617.91,8340.0,617.79,618.5,617.55,617.91,8340.0
2017-06-02 11:50:00,617.99,618.44,617.39,617.95,5924.0,617.99,618.44,617.39,617.95,5924.0
2017-06-02 12:00:00,618.38,619.64,618.35,618.78,9221.0,618.38,619.64,618.35,618.78,9221.0
2017-06-02 12:10:00,618.64,618.69,618.3,618.3,1818.0,618.64,618.69,618.3,618.3,1818.0
2017-06-02 12:20:00,618.09,619.11,617.95,618.85,4356.0,618.09,619.11,617.95,618.85,4356.0
2017-06-02 12:30:00,619.02,619.44,618.12,618.12,2599.0,619.02,619.44,618.12,618.12,2599.0
2017-06-02 12:40:00,618.45,619.19,618.31,619.19,13558.0,618.45,619.19,618.31,619.19,13558.0
2017-06-02 12:50:00,619.06,619.37,618.63,618.85,2705.0,619.06,619.37,618.63,618.85,2705.0
2017-06-02 13:00:00,619.0,619.22,618.74,618.74,5624.0,619.0,619.22,618.74,618.74,5624.0
2017-06-02 13:10:00,618.94,619.47,618.75,618.8,4716.0,618.94,619.47,618.75,618.8,4716.0
2017-06-02 13:20:00,618.81,619.78,618.81,619.33,5223.0,618.81,619.78,618.81,619.33,5223.0
2017-06-02 13:30:00,619.5,620.36,619.02,620.0,9401.0,619.5,620.36,619.02,620.0,9401.0
2017-06-02 13:40:00,620.06,621.4,620.01,621.29,8484.0,620.06,621.4,620.01,621.29,8484.0
2017-06-02 13:50:00,621.29,621.61,620.94,620.94,5170.0,621.29,621.61,620.94,620.94,5170.0
2017-06-02 14:00:00,620.66,622.69,620.48,622.38,13723.0,620.66,622.69,620.48,622.38,13723.0
2017-06-02 14:10:00,622.37,622.65,621.9,622.49,11142.0,622.37,622.65,621.9,622.49,11142.0
2017-06-02 14:20:00,622.15,622.44,621.57,621.59,5551.0,622.15,622.44,621.57,621.59,5551.0
2017-06-02 14:30:00,621.84,621.84,621.24,621.58,4100.0,621.84,621.84,621.24,621.58,4100.0
2017-06-02 14:40:00,621.58,622.04,621.25,621.92,4300.0,621.58,622.04,621.25,621.92,4300.0
2017-06-02 14:50:00,621.96,623.41,621.91,623.35,7814.0,621.96,623.41,621.91,623.35,7814.0
2017-06-02 15:00:00,623.35,623.35,622.06,622.22,7300.0,623.35,623.35,622.06,622.22,7300.0
2017-06-02 15:10:00,622.48,623.13,622.47,623.07,8720.0,622.48,623.13,622.47,623.07,8720.0
2017-06-02 15:20:00,623.17,623.38,622.91,623.23,7174.0,623.17,623.38,622.91,623.23,7174.0
2017-06-02 15:30:00,623.23,623.75,623.02,623.25,6189.0,623.23,623.75,623.02,623.25,6189.0
2017-06-02 15:40:00,623.25,623.58,622.28,622.77,18920.0,623.25,623.58,622.28,622.77,18920.0
2017-06-02 15:50:00,623.07,623.46,621.34,621.79,22833.0,623.07,623.46,621.34,621.79,22833.0
2017-06-05 09:30:00,619.18,619.99,615.41,615.41,6303.0,619.18,619.99,615.41,615.41,6303.0
2017-06-05 09:40:00,615.39,618.85,612.47,617.92,32837.0,615.39,618.85,612.47,617.92,32837.0
2017-06-05 09:50:00,617.71,619.37,615.57,616.53,13727.0,617.71,619.37,615.57,616.53,13727.0
2017-06-05 10:00:00,616.55,618.46,614.62,614.65,18757.0,616.55,618.46,614.62,614.65,18757.0
2017-06-05 10:10:00,614.55,614.97,613.09,614.94,23215.0,614.55,614.97,613.09,614.94,23215.0
2017-06-05 10:20:00,615.12,617.0,612.95,612.95,14539.0,615.12,617.0,612.95,612.95,14539.0
2017-06-05 10:30:00,613.26,616.0,612.86,615.18,11340.0,613.26,616.0,612.86,615.18,11340.0
2017-06-05 10:40:00,614.93,616.08,614.5,615.44,7870.0,614.93,616.08,614.5,615.44,7870.0
2017-06-05 10:50:00,615.82,617.55,615.46,616.23,16319.0,615.82,617.55,615.46,616.23,16319.0
2017-06-05 11:00:00,616.53,619.03,615.96,616.93,9640.0,616.53,619.03,615.96,616.93,9640.0
2017-06-05 11:10:00,616.97,617.81,616.77,617.81,3709.0,616.97,617.81,616.77,617.81,3709.0
2017-06-05 11:20:00,617.66,618.15,615.9,616.38,4398.0,617.66,618.15,615.9,616.38,4398.0
2017-06-05 11:30:00,616.87,616.87,615.55,616.59,4700.0,616.87,616.87,615.55,616.59,4700.0
2017-06-05 11:40:00,616.64,617.98,615.98,617.63,15441.0,616.64,617.98,615.98,617.63,15441.0
2017-06-05 11:50:00,617.27,618.46,616.8,618.25,5361.0,617.27,618.46,616.8,618.25,5361.0
2017-06-05 12:00:00,618.65,618.65,617.36,617.58,4200.0,618.65,618.65,617.36,617.58,4200.0
2017-06-05 12:10:00,617.32,617.78,617.07,617.12,1702.0,617.32,617.78,617.07,617.12,1702.0
2017-06-05 12:20:00,617.49,618.13,617.4,618.04,4600.0,617.49,618.13,617.4,618.04,4600.0
2017-06-05 12:30:00,618.04,619.44,618.04,619.07,6879.0,618.04,619.44,618.04,619.07,6879.0
2017-06-05 12:40:00,619.07,620.49,618.75,620.14,11050.0,619.07,620.49,618.75,620.14,11050.0
2017-06-05 12:50:00,620.32,620.99,618.88,619.44,7891.0,620.32,620.99,618.88,619.44,7891.0
2017-06-05 13:00:00,619.8,620.9,619.8,620.68,4200.0,619.8,620.9,619.8,620.68,4200.0
2017-06-05 13:10:00,620.73,620.77,620.1,620.77,4999.0,620.73,620.77,620.1,620.77,4999.0
2017-06-05 13:20:00,620.69,621.37,620.11,621.34,5500.0,620.69,621.37,620.11,621.34,5500.0
2017-06-05 13:30:00,621.27,622.77,620.89,621.89,16382.0,621.27,622.77,620.89,621.89,16382.0
2017-06-05 13:40:00,622.29,622.35,621.23,621.95,10203.0,622.29,622.35,621.23,621.95,10203.0
2017-06-05 13:50:00,621.67,622.33,621.43,621.69,6608.0,621.67,622.33,621.43,621.69,6608.0
2017-06-05 14:00:00,621.69,622.08,621.49,621.92,4932.0,621.69,622.08,621.49,621.92,4932.0
2017-06-05 14:10:00,621.92,622.11,621.47,621.77,12241.0,621.92,622.11,621.47,621.77,12241.0
2017-06-05 14:20:00,621.63,622.04,619.95,619.95,8710.0,621.63,622.04,619.95,619.95,8710.0
2017-06-05 14:30:00,619.83,620.63,618.75,619.28,10495.0,619.83,620.63,618.75,619.28,10495.0
2017-06-05 14:40:00,618.88,619.53,618.62,618.72,5709.0,618.88,619.53,618.62,618.72,5709.0
2017-06-05 14:50:00,619.14,619.76,618.6,619.1,3000.0,619.14,619.76,618.6,619.1,3000.0
2017-06-05 15:00:00,618.66,619.09,618.25,618.59,4500.0,618.66,619.09,618.25,618.59,4500.0
2017-06-05 15:10:00,619.01,619.49,617.88,618.4,5536.0,619.01,619.49,617.88,618.4,5536.0
2017-06-05 15:20:00,618.4,619.18,617.71,618.89,9550.0,618.4,619.18,617.71,618.89,9550.0
2017-06-05 15:30:00,618.78,619.63,618.49,619.63,8638.0,618.78,619.63,618.49,619.63,8638.0
2017-06-05 15:40:00,619.78,619.78,618.33,618.41,11009.0,619.78,619.78,618.33,618.41,11009.0
2017-06-05 15:50:00,618.37,618.7,616.64,617.3,27548.0,618.37,618.7,616.64,617.3,27548.0
2017-06-06 09:30:00,617.09,617.09,611.12,613.72,13877.0,617.09,617.09,611.12,613.72,13877.0
2017-06-06 09:40:00,614.4,616.54,613.72,613.77,4854.0,614.4,616.54,613.72,613.77,4854.0
2017-06-06 09:50:00,614.1,614.51,611.76,614.13,17226.0,614.1,614.51,611.76,614.13,17226.0
2017-06-06 10:00:00,613.65,614.42,613.44,613.99,4576.0,613.65,614.42,613.44,613.99,4576.0
2017-06-06 10:10:00,613.93,614.46,612.32,612.51,6705.0,613.93,614.46,612.32,612.51,6705.0
2017-06-06 10:20:00,612.26,613.68,612.18,613.18,4228.0,612.26,613.68,612.18,613.18,4228.0
2017-06-06 10:30:00,612.94,613.81,611.7,611.7,6573.0,612.94,613.81,611.7,611.7,6573.0
2017-06-06 10:40:00,612.21,612.61,611.25,611.64,5288.0,612.21,612.61,611.25,611.64,5288.0
2017-06-06 10:50:00,611.37,611.98,610.04,610.09,4678.0,611.37,611.98,610.04,610.09,4678.0
2017-06-06 11:00:00,610.65,610.65,609.21,609.35,3762.0,610.65,610.65,609.21,609.35,3762.0
2017-06-06 11:10:00,609.16,609.59,607.33,607.33,3050.0,609.16,609.59,607.33,607.33,3050.0
2017-06-06 11:20:00,607.1,608.77,606.7,608.5,8721.0,607.1,608.77,606.7,608.5,8721.0
2017-06-06 11:30:00,608.75,609.81,608.55,609.81,3518.0,608.75,609.81,608.55,609.81,3518.0
2017-06-06 11:40:00,610.17,610.45,609.16,609.16,2770.0,610.17,610.45,609.16,609.16,2770.0
2017-06-06 11:50:00,609.44,609.52,608.82,608.82,3135.0,609.44,609.52,608.82,608.82,3135.0
2017-06-06 12:00:00,609.37,609.37,608.22,608.22,3400.0,609.37,609.37,608.22,608.22,3400.0
2017-06-06 12:10:00,608.21,608.91,607.6,608.56,2701.0,608.21,608.91,607.6,608.56,2701.0
2017-06-06 12:20:00,608.09,608.81,608.08,608.39,1300.0,608.09,608.81,608.08,608.39,1300.0
2017-06-06 12:30:00,608.3,608.8,608.03,608.55,5729.0,608.3,608.8,608.03,608.55,5729.0
2017-06-06 12:40:00,608.62,608.62,606.78,606.94,3389.0,608.62,608.62,606.78,606.94,3389.0
2017-06-06 12:50:00,606.91,608.14,606.87,607.64,8487.0,606.91,608.14,606.87,607.64,8487.0
2017-06-06 13:00:00,607.36,608.16,607.36,607.5,3950.0,607.36,608.16,607.36,607.5,3950.0
2017-06-06 13:10:00,607.43,608.08,607.41,607.5,7649.0,607.43,608.08,607.41,607.5,7649.0
2017-06-06 13:20:00,607.36,607.63,606.02,606.33,3781.0,607.36,607.63,606.02,606.33,3781.0
2017-06-06 13:30:00,606.33,606.94,605.5,605.5,8183.0,606.33,606.94,605.5,605.5,8183.0
2017-06-06 13:40:00,605.69,605.97,605.05,605.41,5248.0,605.69,605.97,605.05,605.41,5248.0
2017-06-06 13:50:00,605.3,606.11,604.75,605.14,9811.0,605.3,606.11,604.75,605.14,9811.0
2017-06-06 14:00:00,605.11,605.57,603.4,604.6,6368.0,605.11,605.57,603.4,604.6,6368.0
2017-06-06 14:10:00,604.25,604.84,603.57,604.26,6750.0,604.25,604.84,603.57,604.26,6750.0
2017-06-06 14:20:00,604.2,604.2,603.61,603.97,8200.0,604.2,604.2,603.61,603.97,8200.0
2017-06-06 14:30:00,604.37,605.0,603.61,603.69,7850.0,604.37,605.0,603.61,603.69,7850.0
2017-06-06 14:40:00,603.6,604.15,603.1,603.12,5620.0,603.6,604.15,603.1,603.12,5620.0
2017-06-06 14:50:00,603.12,604.58,603.0,603.37,9387.0,603.12,604.58,603.0,603.37,9387.0
2017-06-06 15:00:00,604.25,604.25,603.01,603.02,5803.0,604.25,604.25,603.01,603.02,5803.0
2017-06-06 15:10:00,603.16,605.45,603.16,605.01,12600.0,603.16,605.45,603.16,605.01,12600.0
2017-06-06 15:20:00,605.31,606.16,604.83,605.53,13110.0,605.31,606.16,604.83,605.53,13110.0
2017-06-06 15:30:00,605.69,605.98,603.64,605.34,13346.0,605.69,605.98,603.64,605.34,13346.0
2017-06-06 15:40:00,605.33,606.07,604.43,605.27,21010.0,605.33,606.07,604.43,605.27,21010.0
2017-06-06 15:50:00,605.26,605.62,603.81,603.91,43588.0,605.26,605.62,603.81,603.91,43588.0
2017-06-07 09:30:00,604.89,608.87,604.05,607.41,19865.0,604.89,608.87,604.05,607.41,19865.0
2017-06-07 09:40:00,607.4,610.37,606.89,610.23,12885.0,607.4,610.37,606.89,610.23,12885.0
2017-06-07 09:50:00,610.3,610.41,608.01,608.01,8773.0,610.3,610.41,608.01,608.01,8773.0
2017-06-07 10:00:00,608.91,609.32,605.3,605.3,11794.0,608.91,609.32,605.3,605.3,11794.0
2017-06-07 10:10:00,606.31,608.2,605.79,608.06,7426.0,606.31,608.2,605.79,608.06,7426.0
2017-06-07 10:20:00,607.35,607.7,605.81,606.46,5995.0,607.35,607.7,605.81,606.46,5995.0
2017-06-07 10:30:00,606.64,607.91,606.37,607.91,5282.0,606.64,607.91,606.37,607.91,5282.0
2017-06-07 10:40:00,607.89,609.46,606.85,609.36,6545.0,607.89,609.46,606.85,609.36,6545.0
2017-06-07 10:50:00,609.07,609.71,608.03,609.71,5705.0,609.07,609.71,608.03,609.71,5705.0
2017-06-07 11:00:00,609.41,610.86,609.16,610.5,10545.0,609.41,610.86,609.16,610.5,10545.0
2017-06-07 11:10:00,610.9,610.9,609.77,609.8,8702.0,610.9,610.9,609.77,609.8,8702.0
2017-06-07 11:20:00,610.28,611.58,610.28,611.21,11142.0,610.28,611.58,610.28,611.21,11142.0
2017-06-07 11:30:00,611.25,612.6,611.24,611.5,21929.0,611.25,612.6,611.24,611.5,21929.0
2017-06-07 11:40:00,611.45,612.93,611.12,612.69,5791.0,611.45,612.93,611.12,612.69,5791.0
2017-06-07 11:50:00,612.32,612.32,611.13,611.31,11300.0,612.32,612.32,611.13,611.31,11300.0
2017-06-07 12:00:00,611.08,611.76,611.02,611.48,3400.0,611.08,611.76,611.02,611.48,3400.0
2017-06-07 12:10:00,611.52,612.06,611.45,612.06,1300.0,611.52,612.06,611.45,612.06,1300.0
2017-06-07 12:20:00,611.85,612.04,611.41,611.74,8366.0,611.85,612.04,611.41,611.74,8366.0
2017-06-07 12:30:00,611.6,611.77,611.37,611.77,5600.0,611.6,611.77,611.37,611.77,5600.0
2017-06-07 12:40:00,611.87,611.87,610.88,610.88,3700.0,611.87,611.87,610.88,610.88,3700.0
2017-06-07 12:50:00,610.73,610.96,610.57,610.74,3946.0,610.73,610.96,610.57,610.74,3946.0
2017-06-07 13:00:00,610.56,611.13,610.56,610.87,9441.0,610.56,611.13,610.56,610.87,9441.0
2017-06-07 13:10:00,610.83,611.0,610.02,610.03,3400.0,610.83,611.0,610.02,610.03,3400.0
2017-06-07 13:20:00,610.29,610.29,609.4,609.4,5965.0,610.29,610.29,609.4,609.4,5965.0
2017-06-07 13:30:00,609.42,609.55,608.17,608.24,3500.0,609.42,609.55,608.17,608.24,3500.0
2017-06-07 13:40:00,608.23,608.69,608.23,608.45,2473.0,608.23,608.69,608.23,608.45,2473.0
2017-06-07 13:50:00,608.26,608.86,608.22,608.43,2600.0,608.26,608.86,608.22,608.43,2600.0
2017-06-07 14:00:00,608.16,609.25,608.16,608.84,15035.0,608.16,609.25,608.16,608.84,15035.0
2017-06-07 14:10:00,608.99,609.19,608.96,609.19,2800.0,608.99,609.19,608.96,609.19,2800.0
2017-06-07 14:20:00,609.13,609.37,608.95,609.37,2965.0,609.13,609.37,608.95,609.37,2965.0
2017-06-07 14:30:00,609.38,609.79,609.37,609.62,7447.0,609.38,609.79,609.37,609.62,7447.0
2017-06-07 14:40:00,609.56,609.76,609.34,609.34,7300.0,609.56,609.76,609.34,609.34,7300.0
2017-06-07 14:50:00,609.3,609.65,608.41,608.41,2600.0,609.3,609.65,608.41,608.41,2600.0
2017-06-07 15:00:00,607.98,607.98,606.78,606.78,1400.0,607.98,607.98,606.78,606.78,1400.0
2017-06-07 15:10:00,606.88,607.38,606.68,607.11,4580.0,606.88,607.38,606.68,607.11,4580.0
2017-06-07 15:20:00,607.07,607.52,606.94,607.2,6776.0,607.07,607.52,606.94,607.2,6776.0
2017-06-07 15:30:00,607.29,607.31,605.73,605.93,5200.0,607.29,607.31,605.73,605.93,5200.0
2017-06-07 15:40:00,605.94,607.7,605.74,607.09,7565.0,605.94,607.7,605.74,607.09,7565.0
2017-06-07 15:50:00,607.2,607.39,606.21,607.11,38094.0,607.2,607.39,606.21,607.11,38094.0
2017-06-08 09:30:00,607.41,608.39,606.07,607.06,6122.0,607.41,608.39,606.07,607.06,6122.0
2017-06-08 09:40:00,607.92,610.0,607.58,607.65,7650.0,607.92,610.0,607.58,607.65,7650.0
2017-06-08 09:50:00,606.96,606.96,603.13,606.13,5550.0,606.96,606.96,603.13,606.13,5550.0
2017-06-08 10:00:00,605.7,606.08,604.08,604.47,7520.0,605.7,606.08,604.08,604.47,7520.0
2017-06-08 10:10:00,603.87,604.65,602.82,602.84,4500.0,603.87,604.65,602.82,602.84,4500.0
2017-06-08 10:20:00,603.5,603.51,600.02,600.14,6590.0,603.5,603.51,600.02,600.14,6590.0
2017-06-08 10:30:00,600.14,602.68,599.02,602.56,10381.0,600.14,602.68,599.02,602.56,10381.0
2017-06-08 10:40:00,602.68,602.93,601.9,602.88,7385.0,602.68,602.93,601.9,602.88,7385.0
2017-06-08 10:50:00,603.5,604.51,603.5,603.94,3206.0,603.5,604.51,603.5,603.94,3206.0
2017-06-08 11:00:00,603.55,603.63,601.09,601.09,4472.0,603.55,603.63,601.09,601.09,4472.0
2017-06-08 11:10:00,602.01,602.02,599.08,599.55,7091.0,602.01,602.02,599.08,599.55,7091.0
2017-06-08 11:20:00,599.8,601.44,599.8,600.15,12045.0,599.8,601.44,599.8,600.15,12045.0
2017-06-08 11:30:00,600.23,601.23,600.0,601.23,4299.0,600.23,601.23,600.0,601.23,4299.0
2017-06-08 11:40:00,601.23,603.27,600.31,603.19,19111.0,601.23,603.27,600.31,603.19,19111.0
2017-06-08 11:50:00,603.19,604.45,602.82,603.67,7977.0,603.19,604.45,602.82,603.67,7977.0
2017-06-08 12:00:00,603.46,603.57,602.84,603.17,5406.0,603.46,603.57,602.84,603.17,5406.0
2017-06-08 12:10:00,603.47,603.72,603.04,603.17,5460.0,603.47,603.72,603.04,603.17,5460.0
2017-06-08 12:20:00,603.17,604.45,602.92,604.31,6469.0,603.17,604.45,602.92,604.31,6469.0
2017-06-08 12:30:00,604.06,604.07,603.32,603.32,4244.0,604.06,604.07,603.32,603.32,4244.0
2017-06-08 12:40:00,603.1,603.31,601.08,601.47,10936.0,603.1,603.31,601.08,601.47,10936.0
2017-06-08 12:50:00,601.35,601.73,600.84,601.29,6336.0,601.35,601.73,600.84,601.29,6336.0
2017-06-08 13:00:00,601.72,601.9,599.98,599.98,3000.0,601.72,601.9,599.98,599.98,3000.0
2017-06-08 13:10:00,599.91,600.13,599.47,599.72,4348.0,599.91,600.13,599.47,599.72,4348.0
2017-06-08 13:20:00,599.43,599.76,597.74,598.69,11329.0,599.43,599.76,597.74,598.69,11329.0
2017-06-08 13:30:00,598.06,601.19,598.06,600.83,8875.0,598.06,601.19,598.06,600.83,8875.0
2017-06-08 13:40:00,600.88,601.94,600.74,601.55,11500.0,600.88,601.94,600.74,601.55,11500.0
2017-06-08 13:50:00,601.63,602.3,601.33,602.3,6300.0,601.63,602.3,601.33,602.3,6300.0
2017-06-08 14:00:00,602.44,602.83,600.99,602.26,7569.0,602.44,602.83,600.99,602.26,7569.0
2017-06-08 14:10:00,602.26,602.36,600.31,600.61,4000.0,602.26,602.36,600.31,600.61,4000.0
2017-06-08 14:20:00,600.62,601.36,599.58,599.58,3102.0,600.62,601.36,599.58,599.58,3102.0
2017-06-08 14:30:00,599.95,600.15,599.01,599.26,3900.0,599.95,600.15,599.01,599.26,3900.0
2017-06-08 14:40:00,599.6,599.6,598.35,598.35,2000.0,599.6,599.6,598.35,598.35,2000.0
2017-06-08 14:50:00,598.19,598.82,598.1,598.1,4914.0,598.19,598.82,598.1,598.1,4914.0
2017-06-08 15:00:00,598.12,598.68,597.55,597.64,6953.0,598.12,598.68,597.55,597.64,6953.0
2017-06-08 15:10:00,597.56,598.33,597.13,597.93,6360.0,597.56,598.33,597.13,597.93,6360.0
2017-06-08 15:20:00,597.81,598.79,597.5,598.32,3523.0,597.81,598.79,597.5,598.32,3523.0
2017-06-08 15:30:00,598.32,598.32,596.73,597.34,9225.0,598.32,598.32,596.73,597.34,9225.0
2017-06-08 15:40:00,597.39,599.89,597.39,599.49,28034.0,597.39,599.89,597.39,599.49,28034.0
2017-06-08 15:50:00,599.33,599.73,598.78,599.03,30682.0,599.33,599.73,598.78,599.03,30682.0
2017-06-09 09:30:00,598.91,599.91,597.05,597.4,9569.0,598.91,599.91,597.05,597.4,9569.0
2017-06-09 09:40:00,599.3,599.47,597.55,598.3,6338.0,599.3,599.47,597.55,598.3,6338.0
2017-06-09 09:50:00,598.29,602.4,598.29,601.12,22284.0,598.29,602.4,598.29,601.12,22284.0
2017-06-09 10:00:00,601.0,601.0,598.02,598.02,4072.0,601.0,601.0,598.02,598.02,4072.0
2017-06-09 10:10:00,597.89,598.12,594.66,594.97,10023.0,597.89,598.12,594.66,594.97,10023.0
2017-06-09 10:20:00,595.35,597.55,594.59,597.55,12793.0,595.35,597.55,594.59,597.55,12793.0
2017-06-09 10:30:00,597.65,598.66,597.33,598.09,3174.0,597.65,598.66,597.33,598.09,3174.0
2017-06-09 10:40:00,598.04,600.88,598.04,600.07,5950.0,598.04,600.88,598.04,600.07,5950.0
2017-06-09 10:50:00,600.55,601.77,600.53,601.77,2250.0,600.55,601.77,600.53,601.77,2250.0
2017-06-09 11:00:00,601.31,603.36,601.14,603.36,12402.0,601.31,603.36,601.14,603.36,12402.0
2017-06-09 11:10:00,603.27,604.26,603.26,604.26,7680.0,603.27,604.26,603.26,604.26,7680.0
2017-06-09 11:20:00,603.68,604.24,600.35,602.0,16150.0,603.68,604.24,600.35,602.0,16150.0
2017-06-09 11:30:00,601.99,602.32,600.13,601.09,6800.0,601.99,602.32,600.13,601.09,6800.0
2017-06-09 11:40:00,601.06,601.59,600.95,601.59,4317.0,601.06,601.59,600.95,601.59,4317.0
2017-06-09 11:50:00,601.18,601.52,599.0,599.0,3371.0,601.18,601.52,599.0,599.0,3371.0
2017-06-09 12:00:00,599.0,600.75,598.77,600.75,4153.0,599.0,600.75,598.77,600.75,4153.0
2017-06-09 12:10:00,600.45,601.78,600.31,600.72,10430.0,600.45,601.78,600.31,600.72,10430.0
2017-06-09 12:20:00,601.07,601.88,600.02,601.49,5650.0,601.07,601.88,600.02,601.49,5650.0
2017-06-09 12:30:00,601.24,601.91,600.76,601.66,10796.0,601.24,601.91,600.76,601.66,10796.0
2017-06-09 12:40:00,601.82,604.72,601.39,603.89,11460.0,601.82,604.72,601.39,603.89,11460.0
2017-06-09 12:50:00,604.22,604.22,602.26,602.94,2500.0,604.22,604.22,602.26,602.94,2500.0
2017-06-09 13:00:00,602.39,603.84,602.38,602.85,5675.0,602.39,603.84,602.38,602.85,5675.0
2017-06-09 13:10:00,603.32,603.32,602.27,603.05,2800.0,603.32,603.32,602.27,603.05,2800.0
2017-06-09 13:20:00,602.62,603.22,602.51,603.22,1150.0,602.62,603.22,602.51,603.22,1150.0
2017-06-09 13:30:00,602.98,602.98,602.06,602.06,4657.0,602.98,602.98,602.06,602.06,4657.0
2017-06-09 13:40:00,601.93,602.6,601.9,602.6,5803.0,601.93,602.6,601.9,602.6,5803.0
2017-06-09 13:50:00,603.0,604.22,602.82,603.62,4835.0,603.0,604.22,602.82,603.62,4835.0
2017-06-09 14:00:00,603.34,604.35,603.34,603.73,8679.0,603.34,604.35,603.34,603.73,8679.0
2017-06-09 14:10:00,604.02,605.86,604.02,605.86,4883.0,604.02,605.86,604.02,605.86,4883.0
2017-06-09 14:20:00,605.99,606.3,605.53,606.04,4797.0,605.99,606.3,605.53,606.04,4797.0
2017-06-09 14:30:00,605.77,606.11,603.82,604.12,2706.0,605.77,606.11,603.82,604.12,2706.0
2017-06-09 14:40:00,604.24,604.88,603.15,603.54,5498.0,604.24,604.88,603.15,603.54,5498.0
2017-06-09 14:50:00,604.19,604.36,603.16,603.9,7442.0,604.19,604.36,603.16,603.9,7442.0
2017-06-09 15:00:00,603.86,605.15,603.86,604.69,8405.0,603.86,605.15,603.86,604.69,8405.0
2017-06-09 15:10:00,604.74,605.22,604.16,604.67,11181.0,604.74,605.22,604.16,604.67,11181.0
2017-06-09 15:20:00,604.68,605.0,604.09,604.75,7300.0,604.68,605.0,604.09,604.75,7300.0
2017-06-09 15:30:00,604.95,604.95,603.51,603.96,21019.0,604.95,604.95,603.51,603.96,21019.0
2017-06-09 15:40:00,603.7,606.97,603.67,606.67,24301.0,603.7,606.97,603.67,606.67,24301.0
2017-06-09 15:50:00,606.71,607.67,605.52,606.06,37787.0,606.71,607.67,605.52,606.06,37787.0
2017-06-12 09:30:00,604.28,616.47,604.28,615.77,14916.0,604.28,616.47,604.28,615.77,14916.0
2017-06-12 09:40:00,615.99,621.0,615.16,619.68,21374.0,615.99,621.0,615.16,619.68,21374.0
2017-06-12 09:50:00,619.74,621.19,617.16,617.51,16308.0,619.74,621.19,617.16,617.51,16308.0
2017-06-12 10:00:00,617.01,618.85,615.02,617.35,7231.0,617.01,618.85,615.02,617.35,7231.0
2017-06-12 10:10:00,617.36,620.79,617.36,618.7,17581.0,617.36,620.79,617.36,618.7,17581.0
2017-06-12 10:20:00,618.71,619.14,615.31,617.15,12740.0,618.71,619.14,615.31,617.15,12740.0
2017-06-12 10:30:00,615.92,616.85,615.0,616.8,5130.0,615.92,616.85,615.0,616.8,5130.0
2017-06-12 10:40:00,616.86,619.6,616.86,619.6,2900.0,616.86,619.6,616.86,619.6,2900.0
2017-06-12 10:50:00,619.6,620.14,617.24,617.97,6341.0,619.6,620.14,617.24,617.97,6341.0
2017-06-12 11:00:00,617.35,617.46,616.24,616.72,4157.0,617.35,617.46,616.24,616.72,4157.0
2017-06-12 11:10:00,616.58,616.58,614.45,615.59,7255.0,616.58,616.58,614.45,615.59,7255.0
2017-06-12 11:20:00,615.62,618.97,615.6,618.94,6603.0,615.62,618.97,615.6,618.94,6603.0
2017-06-12 11:30:00,618.93,618.93,617.69,617.91,6001.0,618.93,618.93,617.69,617.91,6001.0
2017-06-12 11:40:00,618.25,619.16,615.63,615.63,22576.0,618.25,619.16,615.63,615.63,22576.0
2017-06-12 11:50:00,616.0,616.4,613.37,613.69,4785.0,616.0,616.4,613.37,613.69,4785.0
2017-06-12 12:00:00,614.45,614.82,613.03,613.07,3700.0,614.45,614.82,613.03,613.07,3700.0
2017-06-12 12:10:00,613.52,613.52,612.5,612.75,6619.0,613.52,613.52,612.5,612.75,6619.0
2017-06-12 12:20:00,612.6,612.6,611.59,612.35,2648.0,612.6,612.6,611.59,612.35,2648.0
2017-06-12 12:30:00,612.37,614.77,612.36,614.69,4442.0,612.37,614.77,612.36,614.69,4442.0
2017-06-12 12:40:00,614.23,614.78,613.47,614.04,5400.0,614.23,614.78,613.47,614.04,5400.0
2017-06-12 12:50:00,614.06,614.35,613.5,613.5,3200.0,614.06,614.35,613.5,613.5,3200.0
2017-06-12 13:00:00,613.84,615.18,613.34,615.07,7453.0,613.84,615.18,613.34,615.07,7453.0
2017-06-12 13:10:00,615.37,615.37,614.91,615.33,1250.0,615.37,615.37,614.91,615.33,1250.0
2017-06-12 13:20:00,615.19,615.57,614.48,615.19,5284.0,615.19,615.57,614.48,615.19,5284.0
2017-06-12 13:30:00,615.02,615.03,614.85,614.94,1035.0,615.02,615.03,614.85,614.94,1035.0
2017-06-12 13:40:00,614.96,616.1,614.73,615.77,4800.0,614.96,616.1,614.73,615.77,4800.0
2017-06-12 13:50:00,615.52,616.59,615.45,616.0,6594.0,615.52,616.59,615.45,616.0,6594.0
2017-06-12 14:00:00,615.98,616.94,615.4,616.32,26964.0,615.98,616.94,615.4,616.32,26964.0
2017-06-12 14:10:00,615.87,616.31,615.12,615.3,5059.0,615.87,616.31,615.12,615.3,5059.0
2017-06-12 14:20:00,615.51,615.53,614.55,614.55,4500.0,615.51,615.53,614.55,614.55,4500.0
2017-06-12 14:30:00,614.38,614.94,613.96,614.0,4788.0,614.38,614.94,613.96,614.0,4788.0
2017-06-12 14:40:00,614.14,614.33,612.9,613.18,5200.0,614.14,614.33,612.9,613.18,5200.0
2017-06-12 14:50:00,613.25,614.74,613.04,614.34,6613.0,613.25,614.74,613.04,614.34,6613.0
2017-06-12 15:00:00,613.98,614.32,613.06,613.39,4000.0,613.98,614.32,613.06,613.39,4000.0
2017-06-12 15:10:00,613.36,614.43,613.07,613.76,8188.0,613.36,614.43,613.07,613.76,8188.0
2017-06-12 15:20:00,613.79,613.79,611.58,612.73,7270.0,613.79,613.79,611.58,612.73,7270.0
2017-06-12 15:30:00,612.97,614.45,612.97,613.45,8550.0,612.97,614.45,612.97,613.45,8550.0
2017-06-12 15:40:00,613.78,614.06,612.49,612.81,15241.0,613.78,614.06,612.49,612.81,15241.0
2017-06-12 15:50:00,612.54,613.52,611.85,612.28,29536.0,612.54,613.52,611.85,612.28,29536.0
2017-06-13 09:30:00,613.3,614.33,610.28,610.39,11081.0,613.3,614.33,610.28,610.39,11081.0
2017-06-13 09:40:00,610.25,612.18,609.05,609.05,5510.0,610.25,612.18,609.05,609.05,5510.0
2017-06-13 09:50:00,608.86,609.17,607.01,608.06,4807.0,608.86,609.17,607.01,608.06,4807.0
2017-06-13 10:00:00,608.65,612.64,607.51,612.35,24507.0,608.65,612.64,607.51,612.35,24507.0
2017-06-13 10:10:00,612.29,612.34,611.23,612.04,3808.0,612.29,612.34,611.23,612.04,3808.0
2017-06-13 10:20:00,613.04,613.04,611.19,611.19,1600.0,613.04,613.04,611.19,611.19,1600.0
2017-06-13 10:30:00,610.62,613.28,610.62,612.4,5630.0,610.62,613.28,610.62,612.4,5630.0
2017-06-13 10:40:00,612.13,613.97,611.75,613.25,9883.0,612.13,613.97,611.75,613.25,9883.0
2017-06-13 10:50:00,613.71,615.0,612.94,613.97,1719.0,613.71,615.0,612.94,613.97,1719.0
2017-06-13 11:00:00,614.28,614.28,613.21,613.69,1262.0,614.28,614.28,613.21,613.69,1262.0
2017-06-13 11:10:00,613.56,615.74,613.56,615.61,18545.0,613.56,615.74,613.56,615.61,18545.0
2017-06-13 11:20:00,615.6,617.75,614.41,616.86,18239.0,615.6,617.75,614.41,616.86,18239.0
2017-06-13 11:30:00,616.01,616.8,614.03,614.74,6101.0,616.01,616.8,614.03,614.74,6101.0
2017-06-13 11:40:00,616.08,616.09,614.01,614.01,2044.0,616.08,616.09,614.01,614.01,2044.0
2017-06-13 11:50:00,614.0,614.97,613.61,614.57,2600.0,614.0,614.97,613.61,614.57,2600.0
2017-06-13 12:00:00,614.57,614.57,612.62,613.24,3703.0,614.57,614.57,612.62,613.24,3703.0
2017-06-13 12:10:00,613.6,615.3,613.04,615.3,2325.0,613.6,615.3,613.04,615.3,2325.0
2017-06-13 12:20:00,615.55,615.55,613.7,614.39,3552.0,615.55,615.55,613.7,614.39,3552.0
2017-06-13 12:30:00,614.36,615.24,613.87,615.24,5233.0,614.36,615.24,613.87,615.24,5233.0
2017-06-13 12:40:00,615.01,615.48,614.36,614.36,4879.0,615.01,615.48,614.36,614.36,4879.0
2017-06-13 12:50:00,614.11,614.11,612.5,612.59,4484.0,614.11,614.11,612.5,612.59,4484.0
2017-06-13 13:00:00,612.74,612.74,611.91,611.99,2006.0,612.74,612.74,611.91,611.99,2006.0
2017-06-13 13:10:00,612.0,612.56,611.0,612.28,4900.0,612.0,612.56,611.0,612.28,4900.0
2017-06-13 13:20:00,611.87,612.42,610.94,610.94,3787.0,611.87,612.42,610.94,610.94,3787.0
2017-06-13 13:30:00,611.28,612.35,610.85,612.35,5100.0,611.28,612.35,610.85,612.35,5100.0
2017-06-13 13:40:00,611.93,612.25,611.47,611.6,5767.0,611.93,612.25,611.47,611.6,5767.0
2017-06-13 13:50:00,611.61,612.87,611.61,612.64,4600.0,611.61,612.87,611.61,612.64,4600.0
2017-06-13 14:00:00,612.75,613.58,612.68,613.49,2566.0,612.75,613.58,612.68,613.49,2566.0
2017-06-13 14:10:00,613.2,613.6,612.63,613.19,4414.0,613.2,613.6,612.63,613.19,4414.0
2017-06-13 14:20:00,613.17,613.17,612.71,612.93,800.0,613.17,613.17,612.71,612.93,800.0
2017-06-13 14:30:00,612.73,613.21,612.63,612.63,1500.0,612.73,613.21,612.63,612.63,1500.0
2017-06-13 14:40:00,613.16,613.16,611.37,611.7,3100.0,613.16,613.16,611.37,611.7,3100.0
2017-06-13 14:50:00,612.01,612.06,611.52,611.52,1700.0,612.01,612.06,611.52,611.52,1700.0
2017-06-13 15:00:00,611.77,612.69,611.41,611.88,3096.0,611.77,612.69,611.41,611.88,3096.0
2017-06-13 15:10:00,612.67,612.95,611.87,611.87,3501.0,612.67,612.95,611.87,611.87,3501.0
2017-06-13 15:20:00,612.25,612.82,612.1,612.49,1700.0,612.25,612.82,612.1,612.49,1700.0
2017-06-13 15:30:00,612.25,612.46,611.61,611.62,4944.0,612.25,612.46,611.61,611.62,4944.0
2017-06-13 15:40:00,612.0,612.98,611.92,612.0,9284.0,612.0,612.98,611.92,612.0,9284.0
2017-06-13 15:50:00,611.78,612.41,611.38,612.2,16191.0,611.78,612.41,611.38,612.2,16191.0
2017-06-14 09:30:00,610.26,610.26,606.22,607.64,8905.0,610.26,610.26,606.22,607.64,8905.0
2017-06-14 09:40:00,608.05,608.05,606.27,606.47,6350.0,608.05,608.05,606.27,606.47,6350.0
2017-06-14 09:50:00,606.5,607.98,605.18,607.98,5581.0,606.5,607.98,605.18,607.98,5581.0
2017-06-14 10:00:00,607.6,610.46,607.6,610.46,5815.0,607.6,610.46,607.6,610.46,5815.0
2017-06-14 10:10:00,611.5,613.42,610.35,613.01,10416.0,611.5,613.42,610.35,613.01,10416.0
2017-06-14 10:20:00,612.52,612.54,610.62,611.16,3100.0,612.52,612.54,610.62,611.16,3100.0
2017-06-14 10:30:00,611.36,611.69,610.29,610.29,5934.0,611.36,611.69,610.29,610.29,5934.0
2017-06-14 10:40:00,610.71,610.96,607.83,607.83,8427.0,610.71,610.96,607.83,607.83,8427.0
2017-06-14 10:50:00,606.73,609.14,606.73,608.12,2100.0,606.73,609.14,606.73,608.12,2100.0
2017-06-14 11:00:00,608.1,609.54,608.1,608.8,4500.0,608.1,609.54,608.1,608.8,4500.0
2017-06-14 11:10:00,608.62,608.62,607.66,607.66,2779.0,608.62,608.62,607.66,607.66,2779.0
2017-06-14 11:20:00,606.52,608.4,606.52,608.11,2900.0,606.52,608.4,606.52,608.11,2900.0
2017-06-14 11:30:00,607.9,608.75,607.48,608.38,1600.0,607.9,608.75,607.48,608.38,1600.0
2017-06-14 11:40:00,608.65,609.3,606.93,607.2,8417.0,608.65,609.3,606.93,607.2,8417.0
2017-06-14 11:50:00,607.77,607.77,606.02,606.54,5164.0,607.77,607.77,606.02,606.54,5164.0
2017-06-14 12:00:00,607.98,607.98,606.31,606.65,1700.0,607.98,607.98,606.31,606.65,1700.0
2017-06-14 12:10:00,606.64,606.67,606.09,606.09,2317.0,606.64,606.67,606.09,606.09,2317.0
2017-06-14 12:20:00,606.73,607.16,606.1,607.16,5756.0,606.73,607.16,606.1,607.16,5756.0
2017-06-14 12:30:00,607.31,607.52,607.08,607.44,2786.0,607.31,607.52,607.08,607.44,2786.0
2017-06-14 12:40:00,607.7,608.2,607.34,607.78,3530.0,607.7,608.2,607.34,607.78,3530.0
2017-06-14 12:50:00,607.93,608.41,607.44,608.4,4100.0,607.93,608.41,607.44,608.4,4100.0
2017-06-14 13:00:00,607.9,610.44,607.9,609.64,6425.0,607.9,610.44,607.9,609.64,6425.0
2017-06-14 13:10:00,610.55,611.17,609.91,610.52,5355.0,610.55,611.17,609.91,610.52,5355.0
2017-06-14 13:20:00,610.63,610.98,609.59,609.59,3714.0,610.63,610.98,609.59,609.59,3714.0
2017-06-14 13:30:00,609.54,610.47,609.54,610.03,1678.0,609.54,610.47,609.54,610.03,1678.0
2017-06-14 13:40:00,610.31,610.68,610.17,610.53,1500.0,610.31,610.68,610.17,610.53,1500.0
2017-06-14 13:50:00,610.75,611.5,610.75,611.5,2302.0,610.75,611.5,610.75,611.5,2302.0
2017-06-14 14:00:00,610.66,611.61,610.66,610.95,1450.0,610.66,611.61,610.66,610.95,1450.0
2017-06-14 14:10:00,611.54,611.77,610.86,611.0,7868.0,611.54,611.77,610.86,611.0,7868.0
2017-06-14 14:20:00,611.27,611.28,610.75,610.75,2936.0,611.27,611.28,610.75,610.75,2936.0
2017-06-14 14:30:00,611.63,611.99,611.18,611.18,2522.0,611.63,611.99,611.18,611.18,2522.0
2017-06-14 14:40:00,611.22,611.27,610.55,610.64,3640.0,611.22,611.27,610.55,610.64,3640.0
2017-06-14 14:50:00,610.36,610.77,609.2,609.46,6345.0,610.36,610.77,609.2,609.46,6345.0
2017-06-14 15:00:00,609.45,609.8,609.0,609.0,6200.0,609.45,609.8,609.0,609.0,6200.0
2017-06-14 15:10:00,609.26,609.27,608.31,609.01,26753.0,609.26,609.27,608.31,609.01,26753.0
2017-06-14 15:20:00,609.12,609.17,608.39,608.79,8080.0,609.12,609.17,608.39,608.79,8080.0
2017-06-14 15:30:00,608.62,609.56,608.38,609.56,6234.0,608.62,609.56,608.38,609.56,6234.0
2017-06-14 15:40:00,609.57,609.86,609.3,609.86,8277.0,609.57,609.86,609.3,609.86,8277.0
2017-06-14 15:50:00,610.1,610.1,607.45,608.36,25476.0,610.1,610.1,607.45,608.36,25476.0
2017-06-15 09:30:00,603.95,608.0,603.18,607.69,9149.0,603.95,608.0,603.18,607.69,9149.0
2017-06-15 09:40:00,607.56,607.79,604.62,605.4,8404.0,607.56,607.79,604.62,605.4,8404.0
2017-06-15 09:50:00,605.4,606.79,604.26,606.75,12292.0,605.4,606.79,604.26,606.75,12292.0
2017-06-15 10:00:00,606.45,611.62,606.45,609.73,23091.0,606.45,611.62,606.45,609.73,23091.0
2017-06-15 10:10:00,610.62,612.19,606.92,607.69,16784.0,610.62,612.19,606.92,607.69,16784.0
2017-06-15 10:20:00,607.97,610.49,607.97,610.0,16727.0,607.97,610.49,607.97,610.0,16727.0
2017-06-15 10:30:00,610.1,610.4,608.62,609.4,9717.0,610.1,610.4,608.62,609.4,9717.0
2017-06-15 10:40:00,609.01,609.37,606.94,606.94,7051.0,609.01,609.37,606.94,606.94,7051.0
2017-06-15 10:50:00,607.17,607.83,605.49,607.07,3710.0,607.17,607.83,605.49,607.07,3710.0
2017-06-15 11:00:00,607.05,607.55,605.44,606.6,5945.0,607.05,607.55,605.44,606.6,5945.0
2017-06-15 11:10:00,606.1,606.33,605.56,605.74,2803.0,606.1,606.33,605.56,605.74,2803.0
2017-06-15 11:20:00,605.66,605.79,604.01,605.79,8200.0,605.66,605.79,604.01,605.79,8200.0
2017-06-15 11:30:00,606.94,607.37,606.32,606.45,5101.0,606.94,607.37,606.32,606.45,5101.0
2017-06-15 11:40:00,606.84,607.31,606.36,606.84,4624.0,606.84,607.31,606.36,606.84,4624.0
2017-06-15 11:50:00,606.55,607.8,606.5,606.5,7557.0,606.55,607.8,606.5,606.5,7557.0
2017-06-15 12:00:00,606.52,606.56,605.58,605.92,2000.0,606.52,606.56,605.58,605.92,2000.0
2017-06-15 12:10:00,605.96,607.76,605.96,607.58,1900.0,605.96,607.76,605.96,607.58,1900.0
2017-06-15 12:20:00,607.57,607.77,606.97,607.45,3300.0,607.57,607.77,606.97,607.45,3300.0
2017-06-15 12:30:00,607.46,608.76,607.45,607.92,7929.0,607.46,608.76,607.45,607.92,7929.0
2017-06-15 12:40:00,607.92,608.26,607.38,607.63,2282.0,607.92,608.26,607.38,607.63,2282.0
2017-06-15 12:50:00,607.72,609.09,607.72,608.87,2000.0,607.72,609.09,607.72,608.87,2000.0
2017-06-15 13:00:00,609.09,609.56,608.89,609.3,2700.0,609.09,609.56,608.89,609.3,2700.0
2017-06-15 13:10:00,609.3,609.99,609.12,609.12,3947.0,609.3,609.99,609.12,609.12,3947.0
2017-06-15 13:20:00,609.45,610.33,609.24,609.8,3339.0,609.45,610.33,609.24,609.8,3339.0
2017-06-15 13:30:00,609.9,610.91,609.89,610.91,5967.0,609.9,610.91,609.89,610.91,5967.0
2017-06-15 13:40:00,611.0,611.07,610.68,611.05,1853.0,611.0,611.07,610.68,611.05,1853.0
2017-06-15 13:50:00,611.23,612.03,611.23,611.86,6308.0,611.23,612.03,611.23,611.86,6308.0
2017-06-15 14:00:00,611.54,612.46,611.09,612.1,2500.0,611.54,612.46,611.09,612.1,2500.0
2017-06-15 14:10:00,612.0,612.98,611.84,611.95,8386.0,612.0,612.98,611.84,611.95,8386.0
2017-06-15 14:20:00,612.15,613.11,611.95,612.56,3770.0,612.15,613.11,611.95,612.56,3770.0
2017-06-15 14:30:00,612.43,613.05,612.14,612.41,2478.0,612.43,613.05,612.14,612.41,2478.0
2017-06-15 14:40:00,612.43,613.12,612.43,612.65,5002.0,612.43,613.12,612.43,612.65,5002.0
2017-06-15 14:50:00,612.7,614.0,612.7,613.65,8143.0,612.7,614.0,612.7,613.65,8143.0
2017-06-15 15:00:00,613.65,614.7,613.4,613.96,5784.0,613.65,614.7,613.4,613.96,5784.0
2017-06-15 15:10:00,614.11,614.84,614.11,614.66,3660.0,614.11,614.84,614.11,614.66,3660.0
2017-06-15 15:20:00,614.62,616.72,614.5,616.49,11891.0,614.62,616.72,614.5,616.49,11891.0
2017-06-15 15:30:00,616.55,616.76,611.0,611.16,22889.0,616.55,616.76,611.0,611.16,22889.0
2017-06-15 15:40:00,611.56,613.65,611.1,612.89,11102.0,611.56,613.65,611.1,612.89,11102.0
2017-06-15 15:50:00,612.65,613.88,612.23,613.5,24344.0,612.65,613.88,612.23,613.5,24344.0
2017-06-16 09:30:00,612.3,612.3,607.12,607.12,22335.0,612.3,612.3,607.12,607.12,22335.0
2017-06-16 09:40:00,607.5,609.38,604.34,605.0,7756.0,607.5,609.38,604.34,605.0,7756.0
2017-06-16 09:50:00,604.59,606.81,601.84,603.45,10963.0,604.59,606.81,601.84,603.45,10963.0
2017-06-16 10:00:00,602.87,602.87,600.22,601.21,7676.0,602.87,602.87,600.22,601.21,7676.0
2017-06-16 10:10:00,600.85,601.95,598.28,601.95,16911.0,600.85,601.95,598.28,601.95,16911.0
2017-06-16 10:20:00,601.96,601.97,600.01,600.32,8815.0,601.96,601.97,600.01,600.32,8815.0
2017-06-16 10:30:00,600.0,600.0,595.12,596.0,31123.0,600.0,600.0,595.12,596.0,31123.0
2017-06-16 10:40:00,595.99,596.47,594.02,595.1,18956.0,595.99,596.47,594.02,595.1,18956.0
2017-06-16 10:50:00,595.67,597.55,593.7,597.55,13290.0,595.67,597.55,593.7,597.55,13290.0
2017-06-16 11:00:00,597.55,597.83,596.14,596.99,9022.0,597.55,597.83,596.14,596.99,9022.0
2017-06-16 11:10:00,596.32,596.9,595.36,595.56,8211.0,596.32,596.9,595.36,595.56,8211.0
2017-06-16 11:20:00,595.83,596.1,594.9,595.0,7555.0,595.83,596.1,594.9,595.0,7555.0
2017-06-16 11:30:00,594.7,595.1,593.02,593.53,8773.0,594.7,595.1,593.02,593.53,8773.0
2017-06-16 11:40:00,593.57,595.5,593.4,594.8,10038.0,593.57,595.5,593.4,594.8,10038.0
2017-06-16 11:50:00,595.17,596.69,594.73,596.06,4194.0,595.17,596.69,594.73,596.06,4194.0
2017-06-16 12:00:00,596.06,596.35,594.89,595.71,9802.0,596.06,596.35,594.89,595.71,9802.0
2017-06-16 12:10:00,595.12,595.74,594.77,595.35,5931.0,595.12,595.74,594.77,595.35,5931.0
2017-06-16 12:20:00,595.99,596.78,595.31,595.31,3151.0,595.99,596.78,595.31,595.31,3151.0
2017-06-16 12:30:00,595.63,595.82,594.42,594.51,4658.0,595.63,595.82,594.42,594.51,4658.0
2017-06-16 12:40:00,594.08,595.64,593.85,594.61,4679.0,594.08,595.64,593.85,594.61,4679.0
2017-06-16 12:50:00,594.6,595.41,593.87,594.26,3857.0,594.6,595.41,593.87,594.26,3857.0
2017-06-16 13:00:00,594.26,594.26,592.53,592.91,5934.0,594.26,594.26,592.53,592.91,5934.0
2017-06-16 13:10:00,592.61,593.24,591.73,592.0,2550.0,592.61,593.24,591.73,592.0,2550.0
2017-06-16 13:20:00,591.73,591.95,590.47,590.62,6689.0,591.73,591.95,590.47,590.62,6689.0
2017-06-16 13:30:00,591.1,592.93,591.05,591.92,4100.0,591.1,592.93,591.05,591.92,4100.0
2017-06-16 13:40:00,592.31,592.81,592.18,592.4,3200.0,592.31,592.81,592.18,592.4,3200.0
2017-06-16 13:50:00,592.44,594.37,591.57,592.59,3850.0,592.44,594.37,591.57,592.59,3850.0
2017-06-16 14:00:00,593.02,594.1,592.95,592.97,6637.0,593.02,594.1,592.95,592.97,6637.0
2017-06-16 14:10:00,593.43,593.8,592.74,593.59,3160.0,593.43,593.8,592.74,593.59,3160.0
2017-06-16 14:20:00,593.5,594.92,593.49,593.61,8236.0,593.5,594.92,593.49,593.61,8236.0
2017-06-16 14:30:00,594.19,594.19,592.63,593.06,3700.0,594.19,594.19,592.63,593.06,3700.0
2017-06-16 14:40:00,593.39,593.7,592.45,592.79,8000.0,593.39,593.7,592.45,592.79,8000.0
2017-06-16 14:50:00,592.93,594.11,592.54,593.43,6798.0,592.93,594.11,592.54,593.43,6798.0
2017-06-16 15:00:00,592.94,593.98,592.47,593.01,10032.0,592.94,593.98,592.47,593.01,10032.0
2017-06-16 15:10:00,592.72,593.4,592.38,592.38,7786.0,592.72,593.4,592.38,592.38,7786.0
2017-06-16 15:20:00,592.26,594.12,592.26,593.64,8960.0,592.26,594.12,592.26,593.64,8960.0
2017-06-16 15:30:00,593.8,594.37,593.64,593.99,13498.0,593.8,594.37,593.64,593.99,13498.0
2017-06-16 15:40:00,594.26,594.44,593.45,593.72,23905.0,594.26,594.44,593.45,593.72,23905.0
2017-06-16 15:50:00,593.9,594.45,592.77,593.69,61103.0,593.9,594.45,592.77,593.69,61103.0
2017-06-19 09:30:00,597.53,597.53,588.52,590.32,11293.0,597.53,597.53,588.52,590.32,11293.0
2017-06-19 09:40:00,590.54,591.0,587.48,587.88,9674.0,590.54,591.0,587.48,587.88,9674.0
2017-06-19 09:50:00,588.24,590.36,588.09,590.0,8006.0,588.24,590.36,588.09,590.0,8006.0
2017-06-19 10:00:00,589.82,592.44,589.33,591.88,8304.0,589.82,592.44,589.33,591.88,8304.0
2017-06-19 10:10:00,592.3,593.91,591.56,591.72,6375.0,592.3,593.91,591.56,591.72,6375.0
2017-06-19 10:20:00,590.92,593.43,590.65,593.42,6869.0,590.92,593.43,590.65,593.42,6869.0
2017-06-19 10:30:00,593.4,594.94,591.41,592.28,9383.0,593.4,594.94,591.41,592.28,9383.0
2017-06-19 10:40:00,592.26,593.71,591.29,591.63,7897.0,592.26,593.71,591.29,591.63,7897.0
2017-06-19 10:50:00,591.78,592.34,591.01,591.29,9400.0,591.78,592.34,591.01,591.29,9400.0
2017-06-19 11:00:00,591.32,593.04,591.22,591.36,7650.0,591.32,593.04,591.22,591.36,7650.0
2017-06-19 11:10:00,591.16,594.48,591.16,594.37,8213.0,591.16,594.48,591.16,594.37,8213.0
2017-06-19 11:20:00,593.94,593.94,592.48,592.51,4249.0,593.94,593.94,592.48,592.51,4249.0
2017-06-19 11:30:00,592.8,594.92,592.43,594.35,6872.0,592.8,594.92,592.43,594.35,6872.0
2017-06-19 11:40:00,594.94,596.35,594.74,595.3,7755.0,594.94,596.35,594.74,595.3,7755.0
2017-06-19 11:50:00,595.44,596.08,594.13,594.13,3225.0,595.44,596.08,594.13,594.13,3225.0
2017-06-19 12:00:00,594.03,594.57,593.5,594.08,4945.0,594.03,594.57,593.5,594.08,4945.0
2017-06-19 12:10:00,594.1,596.1,593.96,595.81,10100.0,594.1,596.1,593.96,595.81,10100.0
2017-06-19 12:20:00,596.11,596.17,594.81,595.66,6124.0,596.11,596.17,594.81,595.66,6124.0
2017-06-19 12:30:00,596.02,596.36,594.41,595.5,7333.0,596.02,596.36,594.41,595.5,7333.0
2017-06-19 12:40:00,595.49,597.26,595.16,596.5,6218.0,595.49,597.26,595.16,596.5,6218.0
2017-06-19 12:50:00,596.94,598.6,596.35,597.91,13896.0,596.94,598.6,596.35,597.91,13896.0
2017-06-19 13:00:00,597.76,598.61,597.76,598.5,3007.0,597.76,598.61,597.76,598.5,3007.0
2017-06-19 13:10:00,598.05,598.42,597.06,597.38,5926.0,598.05,598.42,597.06,597.38,5926.0
2017-06-19 13:20:00,597.39,597.77,596.66,597.35,6399.0,597.39,597.77,596.66,597.35,6399.0
2017-06-19 13:30:00,597.5,597.66,597.01,597.42,4784.0,597.5,597.66,597.01,597.42,4784.0
2017-06-19 13:40:00,597.56,597.76,596.95,596.95,2300.0,597.56,597.76,596.95,596.95,2300.0
2017-06-19 13:50:00,597.19,597.87,596.86,596.96,2800.0,597.19,597.87,596.86,596.96,2800.0
2017-06-19 14:00:00,596.98,597.13,596.22,596.61,3450.0,596.98,597.13,596.22,596.61,3450.0
2017-06-19 14:10:00,596.6,596.87,595.79,596.6,3128.0,596.6,596.87,595.79,596.6,3128.0
2017-06-19 14:20:00,596.62,596.72,595.66,596.53,3746.0,596.62,596.72,595.66,596.53,3746.0
2017-06-19 14:30:00,596.69,596.69,595.19,595.19,2780.0,596.69,596.69,595.19,595.19,2780.0
2017-06-19 14:40:00,595.22,595.93,595.06,595.89,4759.0,595.22,595.93,595.06,595.89,4759.0
2017-06-19 14:50:00,595.9,595.98,594.9,595.98,8567.0,595.9,595.98,594.9,595.98,8567.0
2017-06-19 15:00:00,596.01,596.42,595.31,596.18,5284.0,596.01,596.42,595.31,596.18,5284.0
2017-06-19 15:10:00,596.17,596.8,595.69,595.79,10984.0,596.17,596.8,595.69,595.79,10984.0
2017-06-19 15:20:00,595.7,597.65,595.49,597.64,6240.0,595.7,597.65,595.49,597.64,6240.0
2017-06-19 15:30:00,597.31,597.83,595.86,596.63,8927.0,597.31,597.83,595.86,596.63,8927.0
2017-06-19 15:40:00,596.12,596.95,595.71,596.57,8432.0,596.12,596.95,595.71,596.57,8432.0
2017-06-19 15:50:00,596.56,596.95,595.51,596.54,19481.0,596.56,596.95,595.51,596.54,19481.0
2017-06-20 09:30:00,590.89,591.18,580.02,585.06,20257.0,590.89,591.18,580.02,585.06,20257.0
2017-06-20 09:40:00,585.0,585.06,581.04,583.58,22090.0,585.0,585.06,581.04,583.58,22090.0
2017-06-20 09:50:00,584.0,584.86,583.09,583.63,29007.0,584.0,584.86,583.09,583.63,29007.0
2017-06-20 10:00:00,583.26,586.35,582.64,586.35,10611.0,583.26,586.35,582.64,586.35,10611.0
2017-06-20 10:10:00,586.1,586.37,583.47,585.73,12729.0,586.1,586.37,583.47,585.73,12729.0
2017-06-20 10:20:00,586.29,587.26,583.48,583.48,18642.0,586.29,587.26,583.48,583.48,18642.0
2017-06-20 10:30:00,584.26,584.41,583.65,583.66,3350.0,584.26,584.41,583.65,583.66,3350.0
2017-06-20 10:40:00,583.78,584.78,582.93,583.3,9022.0,583.78,584.78,582.93,583.3,9022.0
2017-06-20 10:50:00,583.55,584.87,583.27,584.45,5824.0,583.55,584.87,583.27,584.45,5824.0
2017-06-20 11:00:00,584.41,588.84,584.27,588.84,7801.0,584.41,588.84,584.27,588.84,7801.0
2017-06-20 11:10:00,587.48,589.91,587.48,587.74,8116.0,587.48,589.91,587.48,587.74,8116.0
2017-06-20 11:20:00,588.3,588.57,586.75,588.57,7151.0,588.3,588.57,586.75,588.57,7151.0
2017-06-20 11:30:00,588.56,588.7,586.99,587.6,7925.0,588.56,588.7,586.99,587.6,7925.0
2017-06-20 11:40:00,587.2,587.77,586.75,587.29,8239.0,587.2,587.77,586.75,587.29,8239.0
2017-06-20 11:50:00,587.43,588.38,587.0,588.38,11496.0,587.43,588.38,587.0,588.38,11496.0
2017-06-20 12:00:00,588.05,588.94,587.17,588.94,24680.0,588.05,588.94,587.17,588.94,24680.0
2017-06-20 12:10:00,588.95,589.03,587.22,588.27,2800.0,588.95,589.03,587.22,588.27,2800.0
2017-06-20 12:20:00,587.99,588.44,586.61,587.52,3450.0,587.99,588.44,586.61,587.52,3450.0
2017-06-20 12:30:00,587.98,589.22,587.98,589.22,3100.0,587.98,589.22,587.98,589.22,3100.0
2017-06-20 12:40:00,588.69,591.46,588.69,590.91,9240.0,588.69,591.46,588.69,590.91,9240.0
2017-06-20 12:50:00,590.82,591.8,589.85,591.8,3975.0,590.82,591.8,589.85,591.8,3975.0
2017-06-20 13:00:00,591.8,591.94,589.58,589.58,3200.0,591.8,591.94,589.58,589.58,3200.0
2017-06-20 13:10:00,588.98,589.59,587.49,587.54,4902.0,588.98,589.59,587.49,587.54,4902.0
2017-06-20 13:20:00,587.59,588.5,587.58,587.65,5400.0,587.59,588.5,587.58,587.65,5400.0
2017-06-20 13:30:00,587.68,588.23,587.0,588.16,4228.0,587.68,588.23,587.0,588.16,4228.0
2017-06-20 13:40:00,588.76,588.87,587.16,587.16,3200.0,588.76,588.87,587.16,587.16,3200.0
2017-06-20 13:50:00,587.18,587.69,587.01,587.52,1700.0,587.18,587.69,587.01,587.52,1700.0
2017-06-20 14:00:00,587.8,588.48,586.26,586.26,4522.0,587.8,588.48,586.26,586.26,4522.0
2017-06-20 14:10:00,586.31,586.45,585.47,586.1,3758.0,586.31,586.45,585.47,586.1,3758.0
2017-06-20 14:20:00,585.88,586.4,585.55,585.55,3829.0,585.88,586.4,585.55,585.55,3829.0
2017-06-20 14:30:00,584.91,586.04,584.34,585.41,4700.0,584.91,586.04,584.34,585.41,4700.0
2017-06-20 14:40:00,584.72,585.53,584.68,585.39,5535.0,584.72,585.53,584.68,585.39,5535.0
2017-06-20 14:50:00,585.59,586.47,584.83,585.93,9964.0,585.59,586.47,584.83,585.93,9964.0
2017-06-20 15:00:00,585.94,586.98,585.38,586.9,10500.0,585.94,586.98,585.38,586.9,10500.0
2017-06-20 15:10:00,586.86,587.0,585.83,586.38,11222.0,586.86,587.0,585.83,586.38,11222.0
2017-06-20 15:20:00,586.68,587.51,586.66,586.82,6653.0,586.68,587.51,586.66,586.82,6653.0
2017-06-20 15:30:00,586.82,586.82,585.66,586.59,12699.0,586.82,586.82,585.66,586.59,12699.0
2017-06-20 15:40:00,586.55,587.27,584.27,584.34,13446.0,586.55,587.27,584.27,584.34,13446.0
2017-06-20 15:50:00,584.27,585.81,583.9,585.29,49928.0,584.27,585.81,583.9,585.29,49928.0
2017-06-21 09:30:00,585.5,585.5,582.81,582.93,18876.0,585.5,585.5,582.81,582.93,18876.0
2017-06-21 09:40:00,582.86,587.19,582.5,583.59,15176.0,582.86,587.19,582.5,583.59,15176.0
2017-06-21 09:50:00,584.28,584.73,580.07,580.07,6607.0,584.28,584.73,580.07,580.07,6607.0
2017-06-21 10:00:00,580.44,580.53,578.66,579.2,20826.0,580.44,580.53,578.66,579.2,20826.0
2017-06-21 10:10:00,579.17,579.17,576.67,577.7,12000.0,579.17,579.17,576.67,577.7,12000.0
2017-06-21 10:20:00,577.05,577.38,575.41,576.5,5920.0,577.05,577.38,575.41,576.5,5920.0
2017-06-21 10:30:00,576.23,579.66,576.23,577.17,3666.0,576.23,579.66,576.23,577.17,3666.0
2017-06-21 10:40:00,578.0,578.45,576.57,577.46,4165.0,578.0,578.45,576.57,577.46,4165.0
2017-06-21 10:50:00,577.02,577.85,576.04,577.39,5902.0,577.02,577.85,576.04,577.39,5902.0
2017-06-21 11:00:00,576.98,577.59,576.56,576.83,3296.0,576.98,577.59,576.56,576.83,3296.0
2017-06-21 11:10:00,576.73,576.92,575.01,575.25,8716.0,576.73,576.92,575.01,575.25,8716.0
2017-06-21 11:20:00,575.51,575.96,574.04,574.77,14340.0,575.51,575.96,574.04,574.77,14340.0
2017-06-21 11:30:00,574.49,576.13,572.41,572.68,13211.0,574.49,576.13,572.41,572.68,13211.0
2017-06-21 11:40:00,573.0,573.77,572.55,573.16,18348.0,573.0,573.77,572.55,573.16,18348.0
2017-06-21 11:50:00,573.38,573.8,572.75,573.0,21184.0,573.38,573.8,572.75,573.0,21184.0
2017-06-21 12:00:00,573.0,573.93,573.0,573.5,9651.0,573.0,573.93,573.0,573.5,9651.0
2017-06-21 12:10:00,574.0,574.41,573.68,574.26,7184.0,574.0,574.41,573.68,574.26,7184.0
2017-06-21 12:20:00,574.28,575.1,574.11,574.21,5965.0,574.28,575.1,574.11,574.21,5965.0
2017-06-21 12:30:00,574.38,575.0,573.0,573.24,7736.0,574.38,575.0,573.0,573.24,7736.0
2017-06-21 12:40:00,573.0,573.74,572.61,573.23,25173.0,573.0,573.74,572.61,573.23,25173.0
2017-06-21 12:50:00,573.29,574.39,572.65,572.66,15012.0,573.29,574.39,572.65,572.66,15012.0
2017-06-21 13:00:00,572.66,573.05,571.57,571.57,5754.0,572.66,573.05,571.57,571.57,5754.0
2017-06-21 13:10:00,571.85,571.85,570.53,570.55,11140.0,571.85,571.85,570.53,570.55,11140.0
2017-06-21 13:20:00,570.84,570.95,570.28,570.38,4957.0,570.84,570.95,570.28,570.38,4957.0
2017-06-21 13:30:00,570.25,570.73,569.51,569.62,16702.0,570.25,570.73,569.51,569.62,16702.0
2017-06-21 13:40:00,569.88,570.3,568.93,570.29,11950.0,569.88,570.3,568.93,570.29,11950.0
2017-06-21 13:50:00,570.3,570.53,568.93,569.36,9898.0,570.3,570.53,568.93,569.36,9898.0
2017-06-21 14:00:00,569.19,569.23,568.07,568.47,8370.0,569.19,569.23,568.07,568.47,8370.0
2017-06-21 14:10:00,568.88,571.27,568.54,570.8,44380.0,568.88,571.27,568.54,570.8,44380.0
2017-06-21 14:20:00,571.0,571.76,570.27,571.18,13457.0,571.0,571.76,570.27,571.18,13457.0
2017-06-21 14:30:00,571.61,573.29,571.26,572.6,18036.0,571.61,573.29,571.26,572.6,18036.0
2017-06-21 14:40:00,572.76,573.28,570.82,571.0,32187.0,572.76,573.28,570.82,571.0,32187.0
2017-06-21 14:50:00,570.87,571.82,570.73,571.18,2600.0,570.87,571.82,570.73,571.18,2600.0
2017-06-21 15:00:00,571.18,572.51,570.96,572.51,30100.0,571.18,572.51,570.96,572.51,30100.0
2017-06-21 15:10:00,572.55,573.57,572.26,572.88,11689.0,572.55,573.57,572.26,572.88,11689.0
2017-06-21 15:20:00,572.88,573.59,572.51,573.59,16176.0,572.88,573.59,572.51,573.59,16176.0
2017-06-21 15:30:00,573.6,573.84,572.49,572.86,12700.0,573.6,573.84,572.49,572.86,12700.0
2017-06-21 15:40:00,572.88,574.78,572.61,573.78,18717.0,572.88,574.78,572.61,573.78,18717.0
2017-06-21 15:50:00,573.96,574.56,573.79,574.45,32964.0,573.96,574.56,573.79,574.45,32964.0
2017-06-22 09:30:00,572.55,578.27,570.29,574.01,15958.0,572.55,578.27,570.29,574.01,15958.0
2017-06-22 09:40:00,574.95,574.95,572.62,573.15,13819.0,574.95,574.95,572.62,573.15,13819.0
2017-06-22 09:50:00,572.82,574.25,572.17,572.35,14429.0,572.82,574.25,572.17,572.35,14429.0
2017-06-22 10:00:00,571.5,571.79,568.0,568.0,9061.0,571.5,571.79,568.0,568.0,9061.0
2017-06-22 10:10:00,568.24,570.36,566.63,570.36,36082.0,568.24,570.36,566.63,570.36,36082.0
2017-06-22 10:20:00,570.27,570.69,568.94,570.47,12515.0,570.27,570.69,568.94,570.47,12515.0
2017-06-22 10:30:00,570.49,570.71,568.57,568.89,19043.0,570.49,570.71,568.57,568.89,19043.0
2017-06-22 10:40:00,569.28,569.56,567.15,568.31,7905.0,569.28,569.56,567.15,568.31,7905.0
2017-06-22 10:50:00,568.34,572.47,568.28,572.11,9911.0,568.34,572.47,568.28,572.11,9911.0
2017-06-22 11:00:00,571.92,573.12,571.04,571.27,6728.0,571.92,573.12,571.04,571.27,6728.0
2017-06-22 11:10:00,571.98,573.23,571.52,572.13,7466.0,571.98,573.23,571.52,572.13,7466.0
2017-06-22 11:20:00,572.86,576.36,572.5,575.82,15123.0,572.86,576.36,572.5,575.82,15123.0
2017-06-22 11:30:00,575.86,576.29,574.13,574.62,5090.0,575.86,576.29,574.13,574.62,5090.0
2017-06-22 11:40:00,574.61,574.68,573.35,574.11,3600.0,574.61,574.68,573.35,574.11,3600.0
2017-06-22 11:50:00,574.15,575.95,574.15,575.95,10800.0,574.15,575.95,574.15,575.95,10800.0
2017-06-22 12:00:00,575.99,578.55,575.82,577.32,12650.0,575.99,578.55,575.82,577.32,12650.0
2017-06-22 12:10:00,576.68,578.44,576.55,578.21,12068.0,576.68,578.44,576.55,578.21,12068.0
2017-06-22 12:20:00,578.41,578.93,577.77,578.5,4019.0,578.41,578.93,577.77,578.5,4019.0
2017-06-22 12:30:00,578.51,579.95,577.1,579.95,7113.0,578.51,579.95,577.1,579.95,7113.0
2017-06-22 12:40:00,579.9,580.18,579.25,580.1,6660.0,579.9,580.18,579.25,580.1,6660.0
2017-06-22 12:50:00,580.2,580.82,579.63,580.09,10151.0,580.2,580.82,579.63,580.09,10151.0
2017-06-22 13:00:00,580.1,580.81,579.89,580.51,10127.0,580.1,580.81,579.89,580.51,10127.0
2017-06-22 13:10:00,580.7,580.99,579.82,580.53,3973.0,580.7,580.99,579.82,580.53,3973.0
2017-06-22 13:20:00,580.17,580.7,579.47,580.38,12017.0,580.17,580.7,579.47,580.38,12017.0
2017-06-22 13:30:00,580.14,581.8,580.14,581.45,6935.0,580.14,581.8,580.14,581.45,6935.0
2017-06-22 13:40:00,581.22,582.13,580.77,581.5,11242.0,581.22,582.13,580.77,581.5,11242.0
2017-06-22 13:50:00,581.43,581.9,580.01,580.01,5029.0,581.43,581.9,580.01,580.01,5029.0
2017-06-22 14:00:00,581.17,581.17,580.24,580.39,8111.0,581.17,581.17,580.24,580.39,8111.0
2017-06-22 14:10:00,580.39,580.4,579.23,580.17,3800.0,580.39,580.4,579.23,580.17,3800.0
2017-06-22 14:20:00,579.49,580.67,579.22,580.38,6302.0,579.49,580.67,579.22,580.38,6302.0
2017-06-22 14:30:00,580.03,580.03,578.82,579.73,4213.0,580.03,580.03,578.82,579.73,4213.0
2017-06-22 14:40:00,579.87,580.08,579.53,579.99,4000.0,579.87,580.08,579.53,579.99,4000.0
2017-06-22 14:50:00,580.08,580.23,579.71,579.79,3711.0,580.08,580.23,579.71,579.79,3711.0
2017-06-22 15:00:00,580.0,580.34,579.15,579.58,9601.0,580.0,580.34,579.15,579.58,9601.0
2017-06-22 15:10:00,579.79,580.88,579.42,580.87,9508.0,579.79,580.88,579.42,580.87,9508.0
2017-06-22 15:20:00,580.8,580.8,579.84,580.68,6836.0,580.8,580.8,579.84,580.68,6836.0
2017-06-22 15:30:00,580.47,581.02,579.68,580.07,11220.0,580.47,581.02,579.68,580.07,11220.0
2017-06-22 15:40:00,580.08,580.53,579.66,579.95,21945.0,580.08,580.53,579.66,579.95,21945.0
2017-06-22 15:50:00,579.96,580.28,579.39,580.21,40741.0,579.96,580.28,579.39,580.21,40741.0
2017-06-23 09:30:00,579.5,580.07,577.75,578.92,5231.0,579.5,580.07,577.75,578.92,5231.0
2017-06-23 09:40:00,578.74,581.62,577.55,580.46,3700.0,578.74,581.62,577.55,580.46,3700.0
2017-06-23 09:50:00,580.5,580.56,579.26,579.98,10000.0,580.5,580.56,579.26,579.98,10000.0
2017-06-23 10:00:00,580.27,580.28,578.73,578.73,7060.0,580.27,580.28,578.73,578.73,7060.0
2017-06-23 10:10:00,578.71,579.94,578.55,578.55,11000.0,578.71,579.94,578.55,578.55,11000.0
2017-06-23 10:20:00,578.11,578.39,575.71,575.72,5939.0,578.11,578.39,575.71,575.72,5939.0
2017-06-23 10:30:00,575.27,576.53,575.05,576.53,5308.0,575.27,576.53,575.05,576.53,5308.0
2017-06-23 10:40:00,576.18,576.57,575.95,575.99,4144.0,576.18,576.57,575.95,575.99,4144.0
2017-06-23 10:50:00,575.98,578.44,575.97,577.93,29116.0,575.98,578.44,575.97,577.93,29116.0
2017-06-23 11:00:00,578.38,578.38,575.8,575.81,10785.0,578.38,578.38,575.8,575.81,10785.0
2017-06-23 11:10:00,576.79,576.79,575.53,575.88,3360.0,576.79,576.79,575.53,575.88,3360.0
2017-06-23 11:20:00,576.17,576.26,574.56,574.56,4100.0,576.17,576.26,574.56,574.56,4100.0
2017-06-23 11:30:00,574.59,574.64,573.61,573.68,3000.0,574.59,574.64,573.61,573.68,3000.0
2017-06-23 11:40:00,574.0,574.38,573.7,574.2,3400.0,574.0,574.38,573.7,574.2,3400.0
2017-06-23 11:50:00,573.89,574.22,572.05,572.71,22819.0,573.89,574.22,572.05,572.71,22819.0
2017-06-23 12:00:00,572.89,574.3,572.36,574.3,7000.0,572.89,574.3,572.36,574.3,7000.0
2017-06-23 12:10:00,574.11,574.39,573.64,573.8,7145.0,574.11,574.39,573.64,573.8,7145.0
2017-06-23 12:20:00,574.01,574.21,573.35,573.35,4034.0,574.01,574.21,573.35,573.35,4034.0
2017-06-23 12:30:00,573.86,574.29,572.15,572.78,7540.0,573.86,574.29,572.15,572.78,7540.0
2017-06-23 12:40:00,572.56,573.54,572.56,572.69,1800.0,572.56,573.54,572.56,572.69,1800.0
2017-06-23 12:50:00,572.41,572.78,572.01,572.15,6156.0,572.41,572.78,572.01,572.15,6156.0
2017-06-23 13:00:00,572.05,572.72,572.04,572.72,600.0,572.05,572.72,572.04,572.72,600.0
2017-06-23 13:10:00,572.45,572.45,571.06,571.08,3377.0,572.45,572.45,571.06,571.08,3377.0
2017-06-23 13:20:00,571.09,571.09,570.01,570.35,8794.0,571.09,571.09,570.01,570.35,8794.0
2017-06-23 13:30:00,570.86,571.16,569.59,570.19,4362.0,570.86,571.16,569.59,570.19,4362.0
2017-06-23 13:40:00,570.0,570.15,569.39,570.15,2609.0,570.0,570.15,569.39,570.15,2609.0
2017-06-23 13:50:00,570.45,570.47,569.26,569.26,5300.0,570.45,570.47,569.26,569.26,5300.0
2017-06-23 14:00:00,569.26,570.2,568.62,569.66,4665.0,569.26,570.2,568.62,569.66,4665.0
2017-06-23 14:10:00,569.66,569.85,568.93,568.93,2650.0,569.66,569.85,568.93,568.93,2650.0
2017-06-23 14:20:00,569.6,569.66,567.9,568.64,11838.0,569.6,569.66,567.9,568.64,11838.0
2017-06-23 14:30:00,568.63,569.56,568.58,569.39,5043.0,568.63,569.56,568.58,569.39,5043.0
2017-06-23 14:40:00,569.36,570.55,569.36,570.01,8760.0,569.36,570.55,569.36,570.01,8760.0
2017-06-23 14:50:00,570.45,571.76,570.1,571.1,11542.0,570.45,571.76,570.1,571.1,11542.0
2017-06-23 15:00:00,571.34,572.78,570.14,572.64,12483.0,571.34,572.78,570.14,572.64,12483.0
2017-06-23 15:10:00,572.8,575.35,572.8,575.35,16901.0,572.8,575.35,572.8,575.35,16901.0
2017-06-23 15:20:00,575.67,575.8,573.43,573.43,15684.0,575.67,575.8,573.43,573.43,15684.0
2017-06-23 15:30:00,573.77,575.55,573.77,575.17,9985.0,573.77,575.55,573.77,575.17,9985.0
2017-06-23 15:40:00,575.21,575.35,573.97,574.16,19549.0,575.21,575.35,573.97,574.16,19549.0
2017-06-23 15:50:00,574.11,575.49,573.76,574.81,44746.0,574.11,575.49,573.76,574.81,44746.0
2017-06-26 09:30:00,575.94,577.88,574.56,575.03,6140.0,575.94,577.88,574.56,575.03,6140.0
2017-06-26 09:40:00,575.32,578.43,574.08,577.64,7878.0,575.32,578.43,574.08,577.64,7878.0
2017-06-26 09:50:00,578.56,581.97,577.69,580.25,8462.0,578.56,581.97,577.69,580.25,8462.0
2017-06-26 10:00:00,580.82,581.71,579.91,581.71,7855.0,580.82,581.71,579.91,581.71,7855.0
2017-06-26 10:10:00,580.91,582.93,580.4,581.96,12114.0,580.91,582.93,580.4,581.96,12114.0
2017-06-26 10:20:00,581.99,582.47,581.33,582.47,3262.0,581.99,582.47,581.33,582.47,3262.0
2017-06-26 10:30:00,582.0,582.47,581.42,582.22,4023.0,582.0,582.47,581.42,582.22,4023.0
2017-06-26 10:40:00,582.02,583.38,580.98,583.38,7960.0,582.02,583.38,580.98,583.38,7960.0
2017-06-26 10:50:00,584.68,585.52,583.7,584.78,10988.0,584.68,585.52,583.7,584.78,10988.0
2017-06-26 11:00:00,584.75,585.01,582.58,583.3,9330.0,584.75,585.01,582.58,583.3,9330.0
2017-06-26 11:10:00,583.57,584.23,582.75,583.07,2619.0,583.57,584.23,582.75,583.07,2619.0
2017-06-26 11:20:00,583.37,583.76,582.57,582.57,4533.0,583.37,583.76,582.57,582.57,4533.0
2017-06-26 11:30:00,582.28,582.72,581.64,581.84,2300.0,582.28,582.72,581.64,581.84,2300.0
2017-06-26 11:40:00,582.07,582.29,581.76,582.13,5201.0,582.07,582.29,581.76,582.13,5201.0
2017-06-26 11:50:00,581.96,582.29,581.96,582.28,800.0,581.96,582.29,581.96,582.28,800.0
2017-06-26 12:00:00,582.03,582.15,580.75,580.75,7285.0,582.03,582.15,580.75,580.75,7285.0
2017-06-26 12:10:00,581.24,581.68,580.76,580.76,1100.0,581.24,581.68,580.76,580.76,1100.0
2017-06-26 12:20:00,581.03,581.03,580.22,580.24,1000.0,581.03,581.03,580.22,580.24,1000.0
2017-06-26 12:30:00,580.11,580.96,580.11,580.17,1500.0,580.11,580.96,580.11,580.17,1500.0
2017-06-26 12:40:00,580.55,580.55,579.41,579.61,1300.0,580.55,580.55,579.41,579.61,1300.0
2017-06-26 12:50:00,579.8,579.85,579.5,579.54,1350.0,579.8,579.85,579.5,579.54,1350.0
2017-06-26 13:00:00,579.85,581.28,579.85,581.23,1500.0,579.85,581.28,579.85,581.23,1500.0
2017-06-26 13:10:00,580.98,581.24,580.94,580.94,500.0,580.98,581.24,580.94,580.94,500.0
2017-06-26 13:20:00,581.24,581.71,581.03,581.51,3050.0,581.24,581.71,581.03,581.51,3050.0
2017-06-26 13:30:00,581.28,581.51,580.76,581.04,1100.0,581.28,581.51,580.76,581.04,1100.0
2017-06-26 13:40:00,581.25,581.25,580.7,580.94,1200.0,581.25,581.25,580.7,580.94,1200.0
2017-06-26 13:50:00,580.71,581.03,580.31,580.31,1200.0,580.71,581.03,580.31,580.31,1200.0
2017-06-26 14:00:00,580.34,581.16,580.24,580.71,1534.0,580.34,581.16,580.24,580.71,1534.0
2017-06-26 14:10:00,580.71,581.47,580.12,580.56,17155.0,580.71,581.47,580.12,580.56,17155.0
2017-06-26 14:20:00,580.8,580.98,580.54,580.55,3060.0,580.8,580.98,580.54,580.55,3060.0
2017-06-26 14:30:00,580.43,580.85,580.34,580.6,1400.0,580.43,580.85,580.34,580.6,1400.0
2017-06-26 14:40:00,580.93,580.93,579.38,579.38,1500.0,580.93,580.93,579.38,579.38,1500.0
2017-06-26 14:50:00,579.96,580.0,579.47,579.47,500.0,579.96,580.0,579.47,579.47,500.0
2017-06-26 15:00:00,580.01,580.36,579.63,579.72,2010.0,580.01,580.36,579.63,579.72,2010.0
2017-06-26 15:10:00,579.98,579.98,579.32,579.65,1100.0,579.98,579.98,579.32,579.65,1100.0
2017-06-26 15:20:00,579.91,579.91,579.05,579.23,3300.0,579.91,579.91,579.05,579.23,3300.0
2017-06-26 15:30:00,579.2,581.03,578.6,580.68,14504.0,579.2,581.03,578.6,580.68,14504.0
2017-06-26 15:40:00,579.83,580.72,579.03,579.98,8892.0,579.83,580.72,579.03,579.98,8892.0
2017-06-26 15:50:00,580.48,580.88,579.49,579.59,9608.0,580.48,580.88,579.49,579.59,9608.0
2017-06-27 09:30:00,577.54,578.8,576.0,577.77,2559.0,577.54,578.8,576.0,577.77,2559.0
2017-06-27 09:40:00,578.32,581.75,578.32,581.75,1547.0,578.32,581.75,578.32,581.75,1547.0
2017-06-27 09:50:00,581.87,582.09,578.18,579.37,2517.0,581.87,582.09,578.18,579.37,2517.0
2017-06-27 10:00:00,579.71,581.43,579.71,581.39,1100.0,579.71,581.43,579.71,581.39,1100.0
2017-06-27 10:10:00,581.37,582.52,581.35,582.52,500.0,581.37,582.52,581.35,582.52,500.0
2017-06-27 10:20:00,582.55,582.55,580.91,581.42,2100.0,582.55,582.55,580.91,581.42,2100.0
2017-06-27 10:30:00,581.71,583.73,581.71,583.73,2932.0,581.71,583.73,581.71,583.73,2932.0
2017-06-27 10:40:00,584.15,584.15,582.98,583.88,5292.0,584.15,584.15,582.98,583.88,5292.0
2017-06-27 10:50:00,583.82,588.74,583.49,587.0,10460.0,583.82,588.74,583.49,587.0,10460.0
2017-06-27 11:00:00,586.48,586.98,585.0,585.72,4000.0,586.48,586.98,585.0,585.72,4000.0
2017-06-27 11:10:00,585.34,585.34,582.98,582.98,2800.0,585.34,585.34,582.98,582.98,2800.0
2017-06-27 11:20:00,582.26,582.5,580.96,581.46,6700.0,582.26,582.5,580.96,581.46,6700.0
2017-06-27 11:30:00,581.51,582.49,580.56,580.56,3400.0,581.51,582.49,580.56,580.56,3400.0
2017-06-27 11:40:00,581.58,581.58,580.13,580.5,11451.0,581.58,581.58,580.13,580.5,11451.0
2017-06-27 11:50:00,581.23,581.39,580.57,581.12,1400.0,581.23,581.39,580.57,581.12,1400.0
2017-06-27 12:00:00,581.45,581.45,580.27,580.8,1401.0,581.45,581.45,580.27,580.8,1401.0
2017-06-27 12:10:00,580.73,580.9,579.2,579.2,2458.0,580.73,580.9,579.2,579.2,2458.0
2017-06-27 12:20:00,580.0,580.68,579.57,580.58,2200.0,580.0,580.68,579.57,580.58,2200.0
2017-06-27 12:30:00,580.66,580.68,579.62,579.62,5436.0,580.66,580.68,579.62,579.62,5436.0
2017-06-27 12:40:00,579.18,579.85,579.17,579.63,730.0,579.18,579.85,579.17,579.63,730.0
2017-06-27 12:50:00,580.13,580.34,579.75,579.76,1252.0,580.13,580.34,579.75,579.76,1252.0
2017-06-27 13:00:00,580.23,580.26,579.21,579.21,2718.0,580.23,580.26,579.21,579.21,2718.0
2017-06-27 13:10:00,579.21,579.28,578.53,578.58,1282.0,579.21,579.28,578.53,578.58,1282.0
2017-06-27 13:20:00,578.97,580.24,578.74,578.93,10720.0,578.97,580.24,578.74,578.93,10720.0
2017-06-27 13:30:00,578.92,579.6,578.04,578.04,5821.0,578.92,579.6,578.04,578.04,5821.0
2017-06-27 13:40:00,578.64,579.0,578.12,579.0,837.0,578.64,579.0,578.12,579.0,837.0
2017-06-27 13:50:00,578.83,580.28,578.83,579.93,3138.0,578.83,580.28,578.83,579.93,3138.0
2017-06-27 14:00:00,578.83,579.25,578.76,578.92,400.0,578.83,579.25,578.76,578.92,400.0
2017-06-27 14:10:00,579.43,579.47,578.87,579.47,1232.0,579.43,579.47,578.87,579.47,1232.0
2017-06-27 14:20:00,579.88,581.74,579.82,581.2,7600.0,579.88,581.74,579.82,581.2,7600.0
2017-06-27 14:30:00,580.7,582.22,580.25,580.6,8783.0,580.7,582.22,580.25,580.6,8783.0
2017-06-27 14:40:00,581.02,581.02,579.78,579.84,1424.0,581.02,581.02,579.78,579.84,1424.0
2017-06-27 14:50:00,580.02,581.75,580.0,581.12,1200.0,580.02,581.75,580.0,581.12,1200.0
2017-06-27 15:00:00,581.11,581.11,578.91,579.75,3700.0,581.11,581.11,578.91,579.75,3700.0
2017-06-27 15:10:00,579.9,580.45,579.51,579.51,1306.0,579.9,580.45,579.51,579.51,1306.0
2017-06-27 15:20:00,579.51,580.86,579.14,580.75,4917.0,579.51,580.86,579.14,580.75,4917.0
2017-06-27 15:30:00,580.81,581.12,579.87,579.87,12900.0,580.81,581.12,579.87,579.87,12900.0
2017-06-27 15:40:00,579.72,579.83,578.36,579.02,12551.0,579.72,579.83,578.36,579.02,12551.0
2017-06-27 15:50:00,578.98,579.46,578.48,578.7,23630.0,578.98,579.46,578.48,578.7,23630.0
2017-06-28 09:30:00,574.34,578.5,574.33,576.0,8178.0,574.34,578.5,574.33,576.0,8178.0
2017-06-28 09:40:00,577.21,577.32,574.04,574.04,5520.0,577.21,577.32,574.04,574.04,5520.0
2017-06-28 09:50:00,574.13,574.86,572.03,572.86,14292.0,574.13,574.86,572.03,572.86,14292.0
2017-06-28 10:00:00,572.86,573.59,571.91,572.27,12401.0,572.86,573.59,571.91,572.27,12401.0
2017-06-28 10:10:00,572.57,574.26,572.55,572.7,8497.0,572.57,574.26,572.55,572.7,8497.0
2017-06-28 10:20:00,572.77,573.36,572.07,573.36,3596.0,572.77,573.36,572.07,573.36,3596.0
2017-06-28 10:30:00,574.18,574.18,572.69,573.19,1900.0,574.18,574.18,572.69,573.19,1900.0
2017-06-28 10:40:00,573.2,578.08,573.19,577.86,11142.0,573.2,578.08,573.19,577.86,11142.0
2017-06-28 10:50:00,579.16,580.03,578.29,578.76,8305.0,579.16,580.03,578.29,578.76,8305.0
2017-06-28 11:00:00,579.33,579.87,576.77,577.38,6500.0,579.33,579.87,576.77,577.38,6500.0
2017-06-28 11:10:00,577.32,577.67,576.34,577.06,2600.0,577.32,577.67,576.34,577.06,2600.0
2017-06-28 11:20:00,577.08,577.8,575.92,576.75,14247.0,577.08,577.8,575.92,576.75,14247.0
2017-06-28 11:30:00,576.88,578.33,575.6,578.1,12774.0,576.88,578.33,575.6,578.1,12774.0
2017-06-28 11:40:00,578.14,578.21,576.24,577.29,10361.0,578.14,578.21,576.24,577.29,10361.0
2017-06-28 11:50:00,577.22,578.0,577.03,577.74,9209.0,577.22,578.0,577.03,577.74,9209.0
2017-06-28 12:00:00,577.45,577.45,576.9,576.9,900.0,577.45,577.45,576.9,576.9,900.0
2017-06-28 12:10:00,577.43,577.43,575.49,576.86,6962.0,577.43,577.43,575.49,576.86,6962.0
2017-06-28 12:20:00,576.81,576.99,576.3,576.49,3150.0,576.81,576.99,576.3,576.49,3150.0
2017-06-28 12:30:00,576.42,578.0,576.27,578.0,8562.0,576.42,578.0,576.27,578.0,8562.0
2017-06-28 12:40:00,577.61,578.0,577.39,577.96,6558.0,577.61,578.0,577.39,577.96,6558.0
2017-06-28 12:50:00,577.71,577.9,575.86,576.51,3200.0,577.71,577.9,575.86,576.51,3200.0
2017-06-28 13:00:00,576.71,577.38,576.42,576.79,2600.0,576.71,577.38,576.42,576.79,2600.0
2017-06-28 13:10:00,576.99,577.96,576.78,577.42,7100.0,576.99,577.96,576.78,577.42,7100.0
2017-06-28 13:20:00,577.71,577.71,576.91,576.91,1400.0,577.71,577.71,576.91,576.91,1400.0
2017-06-28 13:30:00,577.73,577.73,576.2,576.79,4760.0,577.73,577.73,576.2,576.79,4760.0
2017-06-28 13:40:00,576.34,577.36,574.95,575.25,9712.0,576.34,577.36,574.95,575.25,9712.0
2017-06-28 13:50:00,575.1,575.24,573.05,573.6,24690.0,575.1,575.24,573.05,573.6,24690.0
2017-06-28 14:00:00,574.06,574.07,571.21,571.5,16406.0,574.06,574.07,571.21,571.5,16406.0
2017-06-28 14:10:00,572.29,572.48,570.46,571.71,7716.0,572.29,572.48,570.46,571.71,7716.0
2017-06-28 14:20:00,571.17,572.74,570.76,572.64,6296.0,571.17,572.74,570.76,572.64,6296.0
2017-06-28 14:30:00,572.88,573.04,571.63,571.79,5296.0,572.88,573.04,571.63,571.79,5296.0
2017-06-28 14:40:00,571.8,573.1,571.63,573.1,1600.0,571.8,573.1,571.63,573.1,1600.0
2017-06-28 14:50:00,572.85,573.14,571.45,572.09,11098.0,572.85,573.14,571.45,572.09,11098.0
2017-06-28 15:00:00,572.02,574.36,572.0,573.83,11055.0,572.02,574.36,572.0,573.83,11055.0
2017-06-28 15:10:00,573.46,574.28,572.31,572.96,11538.0,573.46,574.28,572.31,572.96,11538.0
2017-06-28 15:20:00,572.61,572.61,570.82,571.63,11608.0,572.61,572.61,570.82,571.63,11608.0
2017-06-28 15:30:00,571.6,571.97,570.88,570.88,9328.0,571.6,571.97,570.88,570.88,9328.0
2017-06-28 15:40:00,570.81,571.17,569.51,570.44,19209.0,570.81,571.17,569.51,570.44,19209.0
2017-06-28 15:50:00,570.44,571.05,568.85,569.0,36593.0,570.44,571.05,568.85,569.0,36593.0
2017-06-29 09:30:00,571.44,572.0,568.58,568.58,4447.0,571.44,572.0,568.58,568.58,4447.0
2017-06-29 09:40:00,568.88,570.5,567.43,570.14,16992.0,568.88,570.5,567.43,570.14,16992.0
2017-06-29 09:50:00,569.54,570.11,569.0,569.25,10423.0,569.54,570.11,569.0,569.25,10423.0
2017-06-29 10:00:00,569.35,569.84,569.0,569.27,16385.0,569.35,569.84,569.0,569.27,16385.0
2017-06-29 10:10:00,569.21,569.43,567.14,568.13,17125.0,569.21,569.43,567.14,568.13,17125.0
2017-06-29 10:20:00,568.51,568.84,567.66,567.89,11515.0,568.51,568.84,567.66,567.89,11515.0
2017-06-29 10:30:00,568.27,568.48,567.54,567.59,13300.0,568.27,568.48,567.54,567.59,13300.0
2017-06-29 10:40:00,567.46,568.86,567.15,568.45,6634.0,567.46,568.86,567.15,568.45,6634.0
2017-06-29 10:50:00,568.19,568.63,567.21,567.21,2505.0,568.19,568.63,567.21,567.21,2505.0
2017-06-29 11:00:00,567.35,568.41,566.26,566.26,8851.0,567.35,568.41,566.26,566.26,8851.0
2017-06-29 11:10:00,566.97,567.45,565.18,567.45,6395.0,566.97,567.45,565.18,567.45,6395.0
2017-06-29 11:20:00,567.5,568.27,566.22,567.48,3000.0,567.5,568.27,566.22,567.48,3000.0
2017-06-29 11:30:00,566.29,566.5,565.28,565.3,1500.0,566.29,566.5,565.28,565.3,1500.0
2017-06-29 11:40:00,565.21,567.21,565.1,566.65,10819.0,565.21,567.21,565.1,566.65,10819.0
2017-06-29 11:50:00,566.7,566.72,565.41,565.54,7510.0,566.7,566.72,565.41,565.54,7510.0
2017-06-29 12:00:00,565.11,566.1,565.11,566.1,1400.0,565.11,566.1,565.11,566.1,1400.0
2017-06-29 12:10:00,565.86,566.13,565.0,565.24,5101.0,565.86,566.13,565.0,565.24,5101.0
2017-06-29 12:20:00,565.0,565.65,565.0,565.06,7247.0,565.0,565.65,565.0,565.06,7247.0
2017-06-29 12:30:00,565.1,565.26,563.72,563.75,24002.0,565.1,565.26,563.72,563.75,24002.0
2017-06-29 12:40:00,563.52,563.52,561.48,562.43,4800.0,563.52,563.52,561.48,562.43,4800.0
2017-06-29 12:50:00,562.65,563.0,561.4,561.46,10451.0,562.65,563.0,561.4,561.46,10451.0
2017-06-29 13:00:00,561.59,561.98,559.41,560.06,26909.0,561.59,561.98,559.41,560.06,26909.0
2017-06-29 13:10:00,559.67,560.5,559.03,560.45,7760.0,559.67,560.5,559.03,560.45,7760.0
2017-06-29 13:20:00,560.01,560.65,559.3,559.6,10904.0,560.01,560.65,559.3,559.6,10904.0
2017-06-29 13:30:00,559.31,560.86,559.15,559.45,7200.0,559.31,560.86,559.15,559.45,7200.0
2017-06-29 13:40:00,559.67,559.73,559.0,559.34,6507.0,559.67,559.73,559.0,559.34,6507.0
2017-06-29 13:50:00,559.39,559.39,558.41,558.41,19549.0,559.39,559.39,558.41,558.41,19549.0
2017-06-29 14:00:00,558.36,560.63,557.77,560.63,9195.0,558.36,560.63,557.77,560.63,9195.0
2017-06-29 14:10:00,560.61,562.42,560.61,561.59,3427.0,560.61,562.42,560.61,561.59,3427.0
2017-06-29 14:20:00,561.75,562.95,561.56,562.46,6807.0,561.75,562.95,561.56,562.46,6807.0
2017-06-29 14:30:00,562.69,563.14,562.4,562.87,5504.0,562.69,563.14,562.4,562.87,5504.0
2017-06-29 14:40:00,563.05,563.05,561.22,562.47,5117.0,563.05,563.05,561.22,562.47,5117.0
2017-06-29 14:50:00,562.84,563.71,562.43,563.43,22036.0,562.84,563.71,562.43,563.43,22036.0
2017-06-29 15:00:00,563.53,563.74,562.28,562.8,8135.0,563.53,563.74,562.28,562.8,8135.0
2017-06-29 15:10:00,562.74,563.36,562.38,562.38,7500.0,562.74,563.36,562.38,562.38,7500.0
2017-06-29 15:20:00,562.43,562.55,559.65,560.38,27910.0,562.43,562.55,559.65,560.38,27910.0
2017-06-29 15:30:00,560.34,560.72,559.66,559.77,22468.0,560.34,560.72,559.66,559.77,22468.0
2017-06-29 15:40:00,559.77,560.07,559.03,559.56,33075.0,559.77,560.07,559.03,559.56,33075.0
2017-06-29 15:50:00,559.47,559.98,558.64,559.65,41568.0,559.47,559.98,558.64,559.65,41568.0
2017-06-30 09:30:00,562.53,563.43,560.23,562.25,4788.0,562.53,563.43,560.23,562.25,4788.0
2017-06-30 09:40:00,562.78,564.26,561.94,564.26,3535.0,562.78,564.26,561.94,564.26,3535.0
2017-06-30 09:50:00,564.0,566.22,564.0,566.22,5462.0,564.0,566.22,564.0,566.22,5462.0
2017-06-30 10:00:00,565.94,568.26,564.83,567.93,12607.0,565.94,568.26,564.83,567.93,12607.0
2017-06-30 10:10:00,568.22,568.96,567.76,568.29,6541.0,568.22,568.96,567.76,568.29,6541.0
2017-06-30 10:20:00,568.34,568.67,565.35,566.07,9551.0,568.34,568.67,565.35,566.07,9551.0
2017-06-30 10:30:00,565.82,566.35,564.07,564.7,15970.0,565.82,566.35,564.07,564.7,15970.0
2017-06-30 10:40:00,565.22,568.5,565.17,567.54,12000.0,565.22,568.5,565.17,567.54,12000.0
2017-06-30 10:50:00,567.21,568.27,565.6,565.6,6631.0,567.21,568.27,565.6,565.6,6631.0
2017-06-30 11:00:00,565.64,566.48,565.18,566.48,3800.0,565.64,566.48,565.18,566.48,3800.0
2017-06-30 11:10:00,566.71,566.71,563.75,564.75,8680.0,566.71,566.71,563.75,564.75,8680.0
2017-06-30 11:20:00,564.33,565.55,563.95,565.55,5790.0,564.33,565.55,563.95,565.55,5790.0
2017-06-30 11:30:00,565.87,566.54,564.96,565.88,4553.0,565.87,566.54,564.96,565.88,4553.0
2017-06-30 11:40:00,566.18,566.63,564.07,564.75,6000.0,566.18,566.63,564.07,564.75,6000.0
2017-06-30 11:50:00,564.75,566.65,564.58,566.65,8679.0,564.75,566.65,564.58,566.65,8679.0
2017-06-30 12:00:00,565.67,566.77,565.41,565.5,12243.0,565.67,566.77,565.41,565.5,12243.0
2017-06-30 12:10:00,565.24,566.63,565.24,566.25,3700.0,565.24,566.63,565.24,566.25,3700.0
2017-06-30 12:20:00,566.29,567.2,566.01,566.53,2900.0,566.29,567.2,566.01,566.53,2900.0
2017-06-30 12:30:00,566.92,567.63,566.67,566.82,3129.0,566.92,567.63,566.67,566.82,3129.0
2017-06-30 12:40:00,566.81,567.16,566.32,566.36,4361.0,566.81,567.16,566.32,566.36,4361.0
2017-06-30 12:50:00,565.95,566.64,565.72,566.64,5324.0,565.95,566.64,565.72,566.64,5324.0
2017-06-30 13:00:00,566.76,567.45,566.45,567.18,4008.0,566.76,567.45,566.45,567.18,4008.0
2017-06-30 13:10:00,567.52,567.88,567.52,567.67,1989.0,567.52,567.88,567.52,567.67,1989.0
2017-06-30 13:20:00,567.67,568.68,567.66,568.67,4900.0,567.67,568.68,567.66,568.67,4900.0
2017-06-30 13:30:00,568.66,568.66,567.66,567.66,6600.0,568.66,568.66,567.66,567.66,6600.0
2017-06-30 13:40:00,567.88,568.15,567.54,567.54,10076.0,567.88,568.15,567.54,567.54,10076.0
2017-06-30 13:50:00,567.55,567.88,567.37,567.59,3641.0,567.55,567.88,567.37,567.59,3641.0
2017-06-30 14:00:00,567.77,569.32,567.36,568.81,4873.0,567.77,569.32,567.36,568.81,4873.0
2017-06-30 14:10:00,568.92,569.66,568.53,569.45,8393.0,568.92,569.66,568.53,569.45,8393.0
2017-06-30 14:20:00,569.09,570.25,568.94,570.03,3970.0,569.09,570.25,568.94,570.03,3970.0
2017-06-30 14:30:00,569.85,569.91,568.79,569.39,3802.0,569.85,569.91,568.79,569.39,3802.0
2017-06-30 14:40:00,569.19,570.15,568.6,570.14,19572.0,569.19,570.15,568.6,570.14,19572.0
2017-06-30 14:50:00,570.25,570.77,569.49,569.75,13752.0,570.25,570.77,569.49,569.75,13752.0
2017-06-30 15:00:00,569.95,571.43,569.8,569.89,18890.0,569.95,571.43,569.8,569.89,18890.0
2017-06-30 15:10:00,570.11,570.6,569.99,570.32,3000.0,570.11,570.6,569.99,570.32,3000.0
2017-06-30 15:20:00,570.32,570.93,570.08,570.84,6173.0,570.32,570.93,570.08,570.84,6173.0
2017-06-30 15:30:00,570.63,570.78,570.12,570.49,6980.0,570.63,570.78,570.12,570.49,6980.0
2017-06-30 15:40:00,570.36,571.53,570.36,571.42,10313.0,570.36,571.53,570.36,571.42,10313.0
2017-06-30 15:50:00,571.54,571.71,570.11,570.11,21152.0,571.54,571.71,570.11,570.11,21152.0
2017-07-03 09:30:00,570.85,572.92,568.06,570.75,6895.0,570.85,572.92,568.06,570.75,6895.0
2017-07-03 09:40:00,572.14,572.63,571.75,572.25,1200.0,572.14,572.63,571.75,572.25,1200.0
2017-07-03 09:50:00,572.26,572.26,570.93,570.99,4190.0,572.26,572.26,570.93,570.99,4190.0
2017-07-03 10:00:00,570.21,571.24,569.34,569.34,4586.0,570.21,571.24,569.34,569.34,4586.0
2017-07-03 10:10:00,569.03,570.22,568.68,570.13,3600.0,569.03,570.22,568.68,570.13,3600.0
2017-07-03 10:20:00,569.63,571.0,569.07,570.94,9885.0,569.63,571.0,569.07,570.94,9885.0
2017-07-03 10:30:00,571.05,571.93,570.75,571.93,3600.0,571.05,571.93,570.75,571.93,3600.0
2017-07-03 10:40:00,572.15,575.22,571.84,575.12,18660.0,572.15,575.22,571.84,575.12,18660.0
2017-07-03 10:50:00,574.99,575.68,573.65,573.66,8097.0,574.99,575.68,573.65,573.66,8097.0
2017-07-03 11:00:00,573.31,575.14,573.31,574.74,2900.0,573.31,575.14,573.31,574.74,2900.0
2017-07-03 11:10:00,574.0,574.0,571.91,571.91,6270.0,574.0,574.0,571.91,571.91,6270.0
2017-07-03 11:20:00,571.48,572.34,570.76,571.05,5302.0,571.48,572.34,570.76,571.05,5302.0
2017-07-03 11:30:00,570.88,570.93,568.65,568.89,7956.0,570.88,570.93,568.65,568.89,7956.0
2017-07-03 11:40:00,568.73,571.07,568.6,571.07,7200.0,568.73,571.07,568.6,571.07,7200.0
2017-07-03 11:50:00,571.37,571.49,570.27,570.9,2413.0,571.37,571.49,570.27,570.9,2413.0
2017-07-03 12:00:00,570.99,570.99,569.54,570.35,13044.0,570.99,570.99,569.54,570.35,13044.0
2017-07-03 12:10:00,569.56,571.07,569.29,570.46,7586.0,569.56,571.07,569.29,570.46,7586.0
2017-07-03 12:20:00,570.78,572.05,570.78,571.52,5800.0,570.78,572.05,570.78,571.52,5800.0
2017-07-03 12:30:00,571.42,572.73,571.05,572.31,25549.0,571.42,572.73,571.05,572.31,25549.0
2017-07-03 12:40:00,572.15,573.43,571.77,572.9,7529.0,572.15,573.43,571.77,572.9,7529.0
2017-07-03 12:50:00,573.26,573.44,571.44,571.58,6452.0,573.26,573.44,571.44,571.58,6452.0
2017-07-05 09:30:00,530.3,543.39,530.3,535.38,82546.0,530.3,543.39,530.3,535.38,82546.0
2017-07-05 09:40:00,534.77,535.9,522.13,524.87,69394.0,534.77,535.9,522.13,524.87,69394.0
2017-07-05 09:50:00,525.68,526.21,521.57,524.12,80319.0,525.68,526.21,521.57,524.12,80319.0
2017-07-05 10:00:00,524.12,528.98,523.48,528.98,57589.0,524.12,528.98,523.48,528.98,57589.0
2017-07-05 10:10:00,528.05,529.0,520.86,523.57,57566.0,528.05,529.0,520.86,523.57,57566.0
2017-07-05 10:20:00,523.91,524.97,521.65,524.97,69110.0,523.91,524.97,521.65,524.97,69110.0
2017-07-05 10:30:00,524.98,525.0,519.27,520.73,51620.0,524.98,525.0,519.27,520.73,51620.0
2017-07-05 10:40:00,520.95,521.36,515.84,518.43,42851.0,520.95,521.36,515.84,518.43,42851.0
2017-07-05 10:50:00,518.88,519.37,515.93,516.01,21902.0,518.88,519.37,515.93,516.01,21902.0
2017-07-05 11:00:00,515.86,517.13,514.48,515.2,28927.0,515.86,517.13,514.48,515.2,28927.0
2017-07-05 11:10:00,515.26,518.59,515.02,518.07,36958.0,515.26,518.59,515.02,518.07,36958.0
2017-07-05 11:20:00,517.57,518.78,515.46,515.59,35459.0,517.57,518.78,515.46,515.59,35459.0
2017-07-05 11:30:00,515.64,517.95,514.47,517.23,45126.0,515.64,517.95,514.47,517.23,45126.0
2017-07-05 11:40:00,517.19,524.16,517.19,521.14,77329.0,517.19,524.16,517.19,521.14,77329.0
2017-07-05 11:50:00,520.9,522.24,516.0,517.1,42863.0,520.9,522.24,516.0,517.1,42863.0
2017-07-05 12:00:00,516.46,517.39,514.54,514.93,40716.0,516.46,517.39,514.54,514.93,40716.0
2017-07-05 12:10:00,515.1,519.6,515.1,518.61,10563.0,515.1,519.6,515.1,518.61,10563.0
2017-07-05 12:20:00,519.1,520.18,518.27,519.06,24705.0,519.1,520.18,518.27,519.06,24705.0
2017-07-05 12:30:00,519.06,519.42,518.04,518.89,10021.0,519.06,519.42,518.04,518.89,10021.0
2017-07-05 12:40:00,518.58,519.15,516.41,517.74,17550.0,518.58,519.15,516.41,517.74,17550.0
2017-07-05 12:50:00,517.74,518.35,517.02,518.24,10800.0,517.74,518.35,517.02,518.24,10800.0
2017-07-05 13:00:00,518.34,521.16,518.0,520.82,23998.0,518.34,521.16,518.0,520.82,23998.0
2017-07-05 13:10:00,521.16,521.76,519.41,519.68,40087.0,521.16,521.76,519.41,519.68,40087.0
2017-07-05 13:20:00,520.22,523.68,519.84,523.2,19135.0,520.22,523.68,519.84,523.2,19135.0
2017-07-05 13:30:00,523.0,523.19,520.0,521.15,37766.0,523.0,523.19,520.0,521.15,37766.0
2017-07-05 13:40:00,521.02,523.13,521.02,522.44,30710.0,521.02,523.13,521.02,522.44,30710.0
2017-07-05 13:50:00,522.24,522.82,519.85,520.61,24748.0,522.24,522.82,519.85,520.61,24748.0
2017-07-05 14:00:00,520.64,521.65,519.44,520.34,13077.0,520.64,521.65,519.44,520.34,13077.0
2017-07-05 14:10:00,520.22,520.27,519.4,519.79,12294.0,520.22,520.27,519.4,519.79,12294.0
2017-07-05 14:20:00,519.86,521.81,519.52,520.26,20144.0,519.86,521.81,519.52,520.26,20144.0
2017-07-05 14:30:00,520.75,520.98,519.8,520.31,24185.0,520.75,520.98,519.8,520.31,24185.0
2017-07-05 14:40:00,520.4,521.35,519.91,520.32,19553.0,520.4,521.35,519.91,520.32,19553.0
2017-07-05 14:50:00,520.48,521.08,519.71,519.81,27406.0,520.48,521.08,519.71,519.81,27406.0
2017-07-05 15:00:00,519.93,520.16,517.56,518.69,29542.0,519.93,520.16,517.56,518.69,29542.0
2017-07-05 15:10:00,518.71,519.4,518.51,519.17,28993.0,518.71,519.4,518.51,519.17,28993.0
2017-07-05 15:20:00,519.17,519.17,517.84,517.91,24612.0,519.17,519.17,517.84,517.91,24612.0
2017-07-05 15:30:00,517.91,518.75,517.82,518.52,23950.0,517.91,518.75,517.82,518.52,23950.0
2017-07-05 15:40:00,518.4,519.53,518.21,519.12,37085.0,518.4,519.53,518.21,519.12,37085.0
2017-07-05 15:50:00,519.12,519.12,517.53,517.75,63259.0,519.12,519.12,517.53,517.75,63259.0
2017-07-06 09:30:00,514.01,521.43,503.0,517.81,55803.0,514.01,521.43,503.0,517.81,55803.0
2017-07-06 09:40:00,518.85,521.99,516.1,519.84,30076.0,518.85,521.99,516.1,519.84,30076.0
2017-07-06 09:50:00,519.16,521.82,515.28,521.82,43554.0,519.16,521.82,515.28,521.82,43554.0
2017-07-06 10:00:00,521.14,524.37,518.37,523.7,50362.0,521.14,524.37,518.37,523.7,50362.0
2017-07-06 10:10:00,523.79,523.79,518.19,518.59,16213.0,523.79,523.79,518.19,518.59,16213.0
2017-07-06 10:20:00,518.04,518.88,517.11,518.32,24718.0,518.04,518.88,517.11,518.32,24718.0
2017-07-06 10:30:00,518.6,518.96,516.12,517.12,30167.0,518.6,518.96,516.12,517.12,30167.0
2017-07-06 10:40:00,517.13,519.72,516.76,517.69,24518.0,517.13,519.72,516.76,517.69,24518.0
2017-07-06 10:50:00,518.02,518.31,516.1,516.49,8620.0,518.02,518.31,516.1,516.49,8620.0
2017-07-06 11:00:00,516.94,517.41,514.48,516.19,13745.0,516.94,517.41,514.48,516.19,13745.0
2017-07-06 11:10:00,515.85,515.9,512.0,512.0,12132.0,515.85,515.9,512.0,512.0,12132.0
2017-07-06 11:20:00,512.53,514.13,512.09,512.62,7675.0,512.53,514.13,512.09,512.62,7675.0
2017-07-06 11:30:00,512.6,513.32,512.26,512.67,24701.0,512.6,513.32,512.26,512.67,24701.0
2017-07-06 11:40:00,512.85,513.49,512.48,513.28,5526.0,512.85,513.49,512.48,513.28,5526.0
2017-07-06 11:50:00,513.29,515.21,513.13,514.87,12460.0,513.29,515.21,513.13,514.87,12460.0
2017-07-06 12:00:00,514.65,515.22,513.15,513.21,12907.0,514.65,515.22,513.15,513.21,12907.0
2017-07-06 12:10:00,513.17,514.15,511.56,513.45,10845.0,513.17,514.15,511.56,513.45,10845.0
2017-07-06 12:20:00,513.44,513.54,512.01,512.91,9487.0,513.44,513.54,512.01,512.91,9487.0
2017-07-06 12:30:00,512.33,514.23,511.72,513.22,18752.0,512.33,514.23,511.72,513.22,18752.0
2017-07-06 12:40:00,513.31,513.7,512.66,513.31,3875.0,513.31,513.7,512.66,513.31,3875.0
2017-07-06 12:50:00,514.14,514.14,511.58,513.04,7370.0,514.14,514.14,511.58,513.04,7370.0
2017-07-06 13:00:00,512.72,512.78,511.55,512.38,9827.0,512.72,512.78,511.55,512.38,9827.0
2017-07-06 13:10:00,512.26,512.46,511.26,511.83,8100.0,512.26,512.46,511.26,511.83,8100.0
2017-07-06 13:20:00,511.85,512.88,511.6,512.88,2704.0,511.85,512.88,511.6,512.88,2704.0
2017-07-06 13:30:00,512.8,513.76,512.47,512.53,5500.0,512.8,513.76,512.47,512.53,5500.0
2017-07-06 13:40:00,512.93,514.21,512.15,513.2,13084.0,512.93,514.21,512.15,513.2,13084.0
2017-07-06 13:50:00,513.24,513.72,512.42,513.17,6879.0,513.24,513.72,512.42,513.17,6879.0
2017-07-06 14:00:00,513.22,513.8,510.7,512.61,10963.0,513.22,513.8,510.7,512.61,10963.0
2017-07-06 14:10:00,512.27,512.48,510.1,511.4,7332.0,512.27,512.48,510.1,511.4,7332.0
2017-07-06 14:20:00,511.33,511.81,510.28,511.35,12150.0,511.33,511.81,510.28,511.35,12150.0
2017-07-06 14:30:00,511.37,511.37,509.01,509.8,4289.0,511.37,511.37,509.01,509.8,4289.0
2017-07-06 14:40:00,509.69,510.34,508.97,509.87,12036.0,509.69,510.34,508.97,509.87,12036.0
2017-07-06 14:50:00,509.64,510.04,508.94,509.03,6717.0,509.64,510.04,508.94,509.03,6717.0
2017-07-06 15:00:00,509.01,510.6,508.69,509.0,15842.0,509.01,510.6,508.69,509.0,15842.0
2017-07-06 15:10:00,509.11,509.11,508.55,509.02,9721.0,509.11,509.11,508.55,509.02,9721.0
2017-07-06 15:20:00,508.92,508.99,508.0,508.82,18395.0,508.92,508.99,508.0,508.82,18395.0
2017-07-06 15:30:00,508.85,509.2,507.95,508.15,15527.0,508.85,509.2,507.95,508.15,15527.0
2017-07-06 15:40:00,508.05,508.12,507.28,508.0,16281.0,508.05,508.12,507.28,508.0,16281.0
2017-07-06 15:50:00,507.94,508.02,507.46,507.47,40861.0,507.94,508.02,507.46,507.47,40861.0
2017-07-07 09:30:00,503.0,504.0,499.42,503.08,30900.0,503.0,504.0,499.42,503.08,30900.0
2017-07-07 09:40:00,503.7,504.87,501.41,503.88,19989.0,503.7,504.87,501.41,503.88,19989.0
2017-07-07 09:50:00,504.45,504.89,503.02,503.96,16876.0,504.45,504.89,503.02,503.96,16876.0
2017-07-07 10:00:00,504.01,504.13,502.28,502.29,26762.0,504.01,504.13,502.28,502.29,26762.0
2017-07-07 10:10:00,502.2,503.46,500.23,500.52,11873.0,502.2,503.46,500.23,500.52,11873.0
2017-07-07 10:20:00,500.57,501.69,499.58,501.0,12682.0,500.57,501.69,499.58,501.0,12682.0
2017-07-07 10:30:00,501.37,501.92,500.57,500.89,16636.0,501.37,501.92,500.57,500.89,16636.0
2017-07-07 10:40:00,501.06,502.11,501.0,501.0,9236.0,501.06,502.11,501.0,501.0,9236.0
2017-07-07 10:50:00,500.6,502.67,500.59,501.2,12658.0,500.6,502.67,500.59,501.2,12658.0
2017-07-07 11:00:00,501.41,501.97,500.48,500.64,7082.0,501.41,501.97,500.48,500.64,7082.0
2017-07-07 11:10:00,500.81,503.53,500.71,501.87,20517.0,500.81,503.53,500.71,501.87,20517.0
2017-07-07 11:20:00,501.94,504.52,501.94,504.52,13938.0,501.94,504.52,501.94,504.52,13938.0
2017-07-07 11:30:00,504.52,504.52,502.18,503.18,19457.0,504.52,504.52,502.18,503.18,19457.0
2017-07-07 11:40:00,503.18,503.8,501.51,503.5,15640.0,503.18,503.8,501.51,503.5,15640.0
2017-07-07 11:50:00,503.49,504.26,501.59,501.6,4911.0,503.49,504.26,501.59,501.6,4911.0
2017-07-07 12:00:00,501.89,502.3,498.6,500.53,15452.0,501.89,502.3,498.6,500.53,15452.0
2017-07-07 12:10:00,500.45,502.0,499.17,502.0,16032.0,500.45,502.0,499.17,502.0,16032.0
2017-07-07 12:20:00,502.21,502.76,500.13,501.75,14870.0,502.21,502.76,500.13,501.75,14870.0
2017-07-07 12:30:00,501.73,502.48,501.23,502.01,3624.0,501.73,502.48,501.23,502.01,3624.0
2017-07-07 12:40:00,501.85,502.35,500.65,500.74,5531.0,501.85,502.35,500.65,500.74,5531.0
2017-07-07 12:50:00,501.0,501.12,499.65,499.7,10304.0,501.0,501.12,499.65,499.7,10304.0
2017-07-07 13:00:00,499.56,499.85,498.78,499.24,4805.0,499.56,499.85,498.78,499.24,4805.0
2017-07-07 13:10:00,498.95,500.24,498.89,499.01,3356.0,498.95,500.24,498.89,499.01,3356.0
2017-07-07 13:20:00,499.01,499.62,498.52,499.5,9404.0,499.01,499.62,498.52,499.5,9404.0
2017-07-07 13:30:00,499.5,499.62,498.69,498.8,4416.0,499.5,499.62,498.69,498.8,4416.0
2017-07-07 13:40:00,498.58,498.96,498.5,498.63,3827.0,498.58,498.96,498.5,498.63,3827.0
2017-07-07 13:50:00,498.69,499.69,498.61,499.44,6277.0,498.69,499.69,498.61,499.44,6277.0
2017-07-07 14:00:00,499.74,500.45,498.72,500.33,10309.0,499.74,500.45,498.72,500.33,10309.0
2017-07-07 14:10:00,500.27,500.48,499.34,500.2,7207.0,500.27,500.48,499.34,500.2,7207.0
2017-07-07 14:20:00,499.82,501.3,499.57,501.09,17380.0,499.82,501.3,499.57,501.09,17380.0
2017-07-07 14:30:00,501.29,501.76,500.54,500.54,25306.0,501.29,501.76,500.54,500.54,25306.0
2017-07-07 14:40:00,500.45,501.43,499.9,500.55,13027.0,500.45,501.43,499.9,500.55,13027.0
2017-07-07 14:50:00,500.75,500.75,499.72,500.01,14614.0,500.75,500.75,499.72,500.01,14614.0
2017-07-07 15:00:00,499.71,500.84,499.71,500.74,7879.0,499.71,500.84,499.71,500.74,7879.0
2017-07-07 15:10:00,500.7,501.44,500.46,500.67,6590.0,500.7,501.44,500.46,500.67,6590.0
2017-07-07 15:20:00,500.68,501.56,500.11,501.3,10542.0,500.68,501.56,500.11,501.3,10542.0
2017-07-07 15:30:00,501.57,502.24,500.99,502.12,16685.0,501.57,502.24,500.99,502.12,16685.0
2017-07-07 15:40:00,502.13,502.56,502.05,502.41,25323.0,502.13,502.56,502.05,502.41,25323.0
2017-07-07 15:50:00,502.14,502.3,501.05,501.08,33035.0,502.14,502.3,501.05,501.08,33035.0
2017-07-10 09:30:00,503.0,505.36,502.16,504.51,58819.0,503.0,505.36,502.16,504.51,58819.0
2017-07-10 09:40:00,503.99,504.15,501.33,501.84,5166.0,503.99,504.15,501.33,501.84,5166.0
2017-07-10 09:50:00,501.72,504.26,501.71,503.06,16778.0,501.72,504.26,501.71,503.06,16778.0
2017-07-10 10:00:00,503.35,506.27,502.22,504.24,20365.0,503.35,506.27,502.22,504.24,20365.0
2017-07-10 10:10:00,503.68,506.65,503.62,505.3,39123.0,503.68,506.65,503.62,505.3,39123.0
2017-07-10 10:20:00,505.5,507.57,504.94,506.56,29485.0,505.5,507.57,504.94,506.56,29485.0
2017-07-10 10:30:00,506.86,507.38,505.76,506.52,6598.0,506.86,507.38,505.76,506.52,6598.0
2017-07-10 10:40:00,505.98,507.31,504.85,507.23,9569.0,505.98,507.31,504.85,507.23,9569.0
2017-07-10 10:50:00,507.31,508.45,507.08,508.06,12469.0,507.31,508.45,507.08,508.06,12469.0
2017-07-10 11:00:00,508.36,508.8,506.99,507.44,15752.0,508.36,508.8,506.99,507.44,15752.0
2017-07-10 11:10:00,507.86,508.22,506.29,506.56,13648.0,507.86,508.22,506.29,506.56,13648.0
2017-07-10 11:20:00,506.85,509.19,506.49,509.0,9282.0,506.85,509.19,506.49,509.0,9282.0
2017-07-10 11:30:00,509.29,511.38,508.7,511.38,12498.0,509.29,511.38,508.7,511.38,12498.0
2017-07-10 11:40:00,511.03,511.13,510.0,510.24,11297.0,511.03,511.13,510.0,510.24,11297.0
2017-07-10 11:50:00,510.01,512.76,510.01,512.48,13780.0,510.01,512.76,510.01,512.48,13780.0
2017-07-10 12:00:00,512.25,512.49,510.14,511.1,11530.0,512.25,512.49,510.14,511.1,11530.0
2017-07-10 12:10:00,511.42,512.62,510.99,512.62,8792.0,511.42,512.62,510.99,512.62,8792.0
2017-07-10 12:20:00,512.43,512.6,510.6,510.6,7764.0,512.43,512.6,510.6,510.6,7764.0
2017-07-10 12:30:00,510.46,510.46,508.24,508.39,12660.0,510.46,510.46,508.24,508.39,12660.0
2017-07-10 12:40:00,508.47,510.67,508.29,510.2,14711.0,508.47,510.67,508.29,510.2,14711.0
2017-07-10 12:50:00,509.9,510.01,509.0,509.11,6524.0,509.9,510.01,509.0,509.11,6524.0
2017-07-10 13:00:00,509.46,510.33,509.07,509.4,7300.0,509.46,510.33,509.07,509.4,7300.0
2017-07-10 13:10:00,509.4,510.15,509.01,510.15,2919.0,509.4,510.15,509.01,510.15,2919.0
2017-07-10 13:20:00,510.09,510.87,509.35,510.16,9402.0,510.09,510.87,509.35,510.16,9402.0
2017-07-10 13:30:00,510.4,510.59,508.95,509.38,6831.0,510.4,510.59,508.95,509.38,6831.0
2017-07-10 13:40:00,509.0,510.04,509.0,509.84,7621.0,509.0,510.04,509.0,509.84,7621.0
2017-07-10 13:50:00,509.46,510.0,508.77,509.31,13261.0,509.46,510.0,508.77,509.31,13261.0
2017-07-10 14:00:00,509.44,510.05,509.31,509.54,5870.0,509.44,510.05,509.31,509.54,5870.0
2017-07-10 14:10:00,509.66,510.93,509.66,510.13,7015.0,509.66,510.93,509.66,510.13,7015.0
2017-07-10 14:20:00,510.05,510.24,509.73,509.74,3406.0,510.05,510.24,509.73,509.74,3406.0
2017-07-10 14:30:00,509.78,510.14,508.7,509.1,8752.0,509.78,510.14,508.7,509.1,8752.0
2017-07-10 14:40:00,509.0,509.09,508.07,508.93,6306.0,509.0,509.09,508.07,508.93,6306.0
2017-07-10 14:50:00,508.38,508.73,507.87,508.5,11267.0,508.38,508.73,507.87,508.5,11267.0
2017-07-10 15:00:00,507.93,508.18,506.41,507.67,7781.0,507.93,508.18,506.41,507.67,7781.0
2017-07-10 15:10:00,507.53,508.1,507.38,507.72,11128.0,507.53,508.1,507.38,507.72,11128.0
2017-07-10 15:20:00,507.66,508.47,507.2,508.46,11414.0,507.66,508.47,507.2,508.46,11414.0
2017-07-10 15:30:00,508.4,508.4,507.05,507.78,12273.0,508.4,508.4,507.05,507.78,12273.0
2017-07-10 15:40:00,508.04,508.55,507.0,507.0,12175.0,508.04,508.55,507.0,507.0,12175.0
2017-07-10 15:50:00,507.37,508.08,507.02,507.58,32956.0,507.37,508.08,507.02,507.58,32956.0
2017-07-11 09:30:00,508.0,509.18,505.98,507.42,8680.0,508.0,509.18,505.98,507.42,8680.0
2017-07-11 09:40:00,507.42,509.4,506.0,506.68,20879.0,507.42,509.4,506.0,506.68,20879.0
2017-07-11 09:50:00,506.11,508.64,506.11,508.34,5191.0,506.11,508.64,506.11,508.34,5191.0
2017-07-11 10:00:00,507.98,508.25,506.22,507.05,9963.0,507.98,508.25,506.22,507.05,9963.0
2017-07-11 10:10:00,506.75,507.2,505.07,505.09,3920.0,506.75,507.2,505.07,505.09,3920.0
2017-07-11 10:20:00,505.08,506.39,505.0,506.36,7468.0,505.08,506.39,505.0,506.36,7468.0
2017-07-11 10:30:00,506.3,506.3,504.69,505.03,11292.0,506.3,506.3,504.69,505.03,11292.0
2017-07-11 10:40:00,505.05,506.58,504.0,504.05,6401.0,505.05,506.58,504.0,504.05,6401.0
2017-07-11 10:50:00,504.5,505.41,504.0,504.27,21091.0,504.5,505.41,504.0,504.27,21091.0
2017-07-11 11:00:00,504.12,505.04,503.8,504.2,25778.0,504.12,505.04,503.8,504.2,25778.0
2017-07-11 11:10:00,504.2,504.2,502.45,502.45,6201.0,504.2,504.2,502.45,502.45,6201.0
2017-07-11 11:20:00,502.3,502.32,500.12,501.39,11463.0,502.3,502.32,500.12,501.39,11463.0
2017-07-11 11:30:00,501.34,502.88,501.32,502.43,5631.0,501.34,502.88,501.32,502.43,5631.0
2017-07-11 11:40:00,502.32,503.06,501.92,501.93,3903.0,502.32,503.06,501.92,501.93,3903.0
2017-07-11 11:50:00,501.91,502.29,501.18,502.08,3800.0,501.91,502.29,501.18,502.08,3800.0
2017-07-11 12:00:00,501.91,502.76,501.27,501.72,5297.0,501.91,502.76,501.27,501.72,5297.0
2017-07-11 12:10:00,502.04,502.17,501.32,501.83,2803.0,502.04,502.17,501.32,501.83,2803.0
2017-07-11 12:20:00,501.79,501.81,500.69,501.11,6370.0,501.79,501.81,500.69,501.11,6370.0
2017-07-11 12:30:00,501.14,501.14,500.72,501.06,3200.0,501.14,501.14,500.72,501.06,3200.0
2017-07-11 12:40:00,501.18,501.18,500.0,500.5,12714.0,501.18,501.18,500.0,500.5,12714.0
2017-07-11 12:50:00,500.82,503.87,500.53,503.72,11100.0,500.82,503.87,500.53,503.72,11100.0
2017-07-11 13:00:00,503.64,503.7,502.84,503.4,5550.0,503.64,503.7,502.84,503.4,5550.0
2017-07-11 13:10:00,503.71,504.43,503.07,503.24,3429.0,503.71,504.43,503.07,503.24,3429.0
2017-07-11 13:20:00,503.2,503.84,502.9,503.19,2119.0,503.2,503.84,502.9,503.19,2119.0
2017-07-11 13:30:00,503.23,503.3,502.84,503.15,10772.0,503.23,503.3,502.84,503.15,10772.0
2017-07-11 13:40:00,503.09,503.25,502.46,502.84,9746.0,503.09,503.25,502.46,502.84,9746.0
2017-07-11 13:50:00,502.84,503.16,502.54,502.54,6921.0,502.84,503.16,502.54,502.54,6921.0
2017-07-11 14:00:00,502.81,503.2,502.77,503.04,4300.0,502.81,503.2,502.77,503.04,4300.0
2017-07-11 14:10:00,502.84,503.33,502.57,502.84,6300.0,502.84,503.33,502.57,502.84,6300.0
2017-07-11 14:20:00,502.8,503.16,502.0,502.72,6998.0,502.8,503.16,502.0,502.72,6998.0
2017-07-11 14:30:00,503.01,503.01,502.06,502.06,3860.0,503.01,503.01,502.06,502.06,3860.0
2017-07-11 14:40:00,502.2,502.85,502.19,502.79,3257.0,502.2,502.85,502.19,502.79,3257.0
2017-07-11 14:50:00,502.76,502.83,501.96,502.25,4026.0,502.76,502.83,501.96,502.25,4026.0
2017-07-11 15:00:00,502.26,502.57,501.53,502.09,16679.0,502.26,502.57,501.53,502.09,16679.0
2017-07-11 15:10:00,502.15,502.35,501.88,502.01,6295.0,502.15,502.35,501.88,502.01,6295.0
2017-07-11 15:20:00,502.08,502.11,501.5,501.74,7489.0,502.08,502.11,501.5,501.74,7489.0
2017-07-11 15:30:00,501.73,501.86,501.2,501.2,9538.0,501.73,501.86,501.2,501.2,9538.0
2017-07-11 15:40:00,501.25,501.26,500.86,500.93,10681.0,501.25,501.26,500.86,500.93,10681.0
2017-07-11 15:50:00,500.71,500.9,499.82,499.94,29162.0,500.71,500.9,499.82,499.94,29162.0
2017-07-12 09:30:00,501.97,506.59,501.0,506.59,17396.0,501.97,506.59,501.0,506.59,17396.0
2017-07-12 09:40:00,505.95,506.25,500.54,503.33,20313.0,505.95,506.25,500.54,503.33,20313.0
2017-07-12 09:50:00,503.88,503.88,500.53,501.05,10351.0,503.88,503.88,500.53,501.05,10351.0
2017-07-12 10:00:00,500.63,502.11,500.05,501.78,13725.0,500.63,502.11,500.05,501.78,13725.0
2017-07-12 10:10:00,501.28,502.7,500.56,502.11,5500.0,501.28,502.7,500.56,502.11,5500.0
2017-07-12 10:20:00,501.64,501.72,499.15,499.26,12539.0,501.64,501.72,499.15,499.26,12539.0
2017-07-12 10:30:00,499.99,500.26,498.62,500.26,19932.0,499.99,500.26,498.62,500.26,19932.0
2017-07-12 10:40:00,500.03,500.03,497.76,498.16,21036.0,500.03,500.03,497.76,498.16,21036.0
2017-07-12 10:50:00,498.61,499.03,498.1,498.1,8195.0,498.61,499.03,498.1,498.1,8195.0
2017-07-12 11:00:00,497.91,498.36,497.09,497.86,16500.0,497.91,498.36,497.09,497.86,16500.0
2017-07-12 11:10:00,497.91,498.29,497.18,497.23,12556.0,497.91,498.29,497.18,497.23,12556.0
2017-07-12 11:20:00,497.51,499.67,497.39,499.43,8279.0,497.51,499.67,497.39,499.43,8279.0
2017-07-12 11:30:00,499.18,499.5,498.48,499.12,14953.0,499.18,499.5,498.48,499.12,14953.0
2017-07-12 11:40:00,499.13,500.01,499.13,499.43,6442.0,499.13,500.01,499.13,499.43,6442.0
2017-07-12 11:50:00,499.45,499.92,498.27,498.6,10971.0,499.45,499.92,498.27,498.6,10971.0
2017-07-12 12:00:00,499.02,499.02,497.66,498.0,7200.0,499.02,499.02,497.66,498.0,7200.0
2017-07-12 12:10:00,497.87,497.87,496.67,497.31,7749.0,497.87,497.87,496.67,497.31,7749.0
2017-07-12 12:20:00,497.35,497.9,497.21,497.56,7061.0,497.35,497.9,497.21,497.56,7061.0
2017-07-12 12:30:00,497.91,498.53,497.45,498.53,12533.0,497.91,498.53,497.45,498.53,12533.0
2017-07-12 12:40:00,498.25,499.17,498.22,499.17,3900.0,498.25,499.17,498.22,499.17,3900.0
2017-07-12 12:50:00,499.41,499.79,498.2,498.78,3301.0,499.41,499.79,498.2,498.78,3301.0
2017-07-12 13:00:00,499.18,499.73,498.0,498.9,9931.0,499.18,499.73,498.0,498.9,9931.0
2017-07-12 13:10:00,498.42,498.73,497.08,498.14,6900.0,498.42,498.73,497.08,498.14,6900.0
2017-07-12 13:20:00,497.9,497.93,497.02,497.2,2588.0,497.9,497.93,497.02,497.2,2588.0
2017-07-12 13:30:00,496.93,496.95,496.0,496.2,12051.0,496.93,496.95,496.0,496.2,12051.0
2017-07-12 13:40:00,496.15,496.94,495.78,496.94,11893.0,496.15,496.94,495.78,496.94,11893.0
2017-07-12 13:50:00,496.9,497.79,496.77,497.31,3971.0,496.9,497.79,496.77,497.31,3971.0
2017-07-12 14:00:00,497.19,497.52,496.68,497.47,6487.0,497.19,497.52,496.68,497.47,6487.0
2017-07-12 14:10:00,497.54,497.9,496.2,497.5,17563.0,497.54,497.9,496.2,497.5,17563.0
2017-07-12 14:20:00,497.5,497.5,496.57,496.85,8266.0,497.5,497.5,496.57,496.85,8266.0
2017-07-12 14:30:00,496.5,496.71,495.22,495.31,7325.0,496.5,496.71,495.22,495.31,7325.0
2017-07-12 14:40:00,495.85,496.06,495.3,495.58,15824.0,495.85,496.06,495.3,495.58,15824.0
2017-07-12 14:50:00,496.36,496.36,495.0,495.0,4856.0,496.36,496.36,495.0,495.0,4856.0
2017-07-12 15:00:00,495.08,496.5,495.08,496.19,5001.0,495.08,496.5,495.08,496.19,5001.0
2017-07-12 15:10:00,496.26,496.64,495.64,495.64,3473.0,496.26,496.64,495.64,495.64,3473.0
2017-07-12 15:20:00,495.52,495.8,494.52,495.06,11022.0,495.52,495.8,494.52,495.06,11022.0
2017-07-12 15:30:00,495.25,495.36,493.69,493.84,17106.0,495.25,495.36,493.69,493.84,17106.0
2017-07-12 15:40:00,493.83,493.95,493.0,493.2,20795.0,493.83,493.95,493.0,493.2,20795.0
2017-07-12 15:50:00,493.33,493.58,492.02,493.5,45401.0,493.33,493.58,492.02,493.5,45401.0
2017-07-13 09:30:00,492.56,497.58,492.03,496.34,22688.0,492.56,497.58,492.03,496.34,22688.0
2017-07-13 09:40:00,495.72,498.73,495.72,498.55,10585.0,495.72,498.73,495.72,498.55,10585.0
2017-07-13 09:50:00,497.87,498.97,496.51,497.73,13089.0,497.87,498.97,496.51,497.73,13089.0
2017-07-13 10:00:00,498.03,503.92,497.9,503.12,22242.0,498.03,503.92,497.9,503.12,22242.0
2017-07-13 10:10:00,503.7,503.7,501.21,502.72,10913.0,503.7,503.7,501.21,502.72,10913.0
2017-07-13 10:20:00,502.98,506.4,502.84,505.61,28849.0,502.98,506.4,502.84,505.61,28849.0
2017-07-13 10:30:00,505.03,505.06,502.79,503.44,4118.0,505.03,505.06,502.79,503.44,4118.0
2017-07-13 10:40:00,503.26,503.98,502.59,503.01,5686.0,503.26,503.98,502.59,503.01,5686.0
2017-07-13 10:50:00,503.03,503.08,501.61,501.77,14118.0,503.03,503.08,501.61,501.77,14118.0
2017-07-13 11:00:00,501.75,503.44,501.62,503.07,6020.0,501.75,503.44,501.62,503.07,6020.0
2017-07-13 11:10:00,502.3,503.71,501.97,503.71,18041.0,502.3,503.71,501.97,503.71,18041.0
2017-07-13 11:20:00,503.33,503.4,502.01,502.37,6099.0,503.33,503.4,502.01,502.37,6099.0
2017-07-13 11:30:00,502.16,502.16,500.38,501.3,8555.0,502.16,502.16,500.38,501.3,8555.0
2017-07-13 11:40:00,501.81,502.0,501.54,501.54,3821.0,501.81,502.0,501.54,501.54,3821.0
2017-07-13 11:50:00,501.75,501.76,500.7,501.6,12700.0,501.75,501.76,500.7,501.6,12700.0
2017-07-13 12:00:00,501.95,502.63,501.95,502.3,9069.0,501.95,502.63,501.95,502.3,9069.0
2017-07-13 12:10:00,502.11,503.3,501.53,503.22,13354.0,502.11,503.3,501.53,503.22,13354.0
2017-07-13 12:20:00,502.7,503.21,500.82,503.19,12535.0,502.7,503.21,500.82,503.19,12535.0
2017-07-13 12:30:00,503.23,503.41,502.0,503.11,7633.0,503.23,503.41,502.0,503.11,7633.0
2017-07-13 12:40:00,503.11,504.63,503.11,504.44,17761.0,503.11,504.63,503.11,504.44,17761.0
2017-07-13 12:50:00,504.69,505.2,504.63,505.11,7124.0,504.69,505.2,504.63,505.11,7124.0
2017-07-13 13:00:00,504.76,507.67,504.45,507.45,19842.0,504.76,507.67,504.45,507.45,19842.0
2017-07-13 13:10:00,507.29,508.38,506.96,507.97,13138.0,507.29,508.38,506.96,507.97,13138.0
2017-07-13 13:20:00,508.12,509.32,507.73,509.31,13344.0,508.12,509.32,507.73,509.31,13344.0
2017-07-13 13:30:00,509.08,509.32,507.78,507.79,10026.0,509.08,509.32,507.78,507.79,10026.0
2017-07-13 13:40:00,507.52,510.21,507.45,509.8,16471.0,507.52,510.21,507.45,509.8,16471.0
2017-07-13 13:50:00,509.74,510.74,509.55,510.25,10240.0,509.74,510.74,509.55,510.25,10240.0
2017-07-13 14:00:00,510.09,510.09,508.26,508.86,3345.0,510.09,510.09,508.26,508.86,3345.0
2017-07-13 14:10:00,508.78,508.78,507.22,507.71,4919.0,508.78,508.78,507.22,507.71,4919.0
2017-07-13 14:20:00,507.88,507.88,507.25,507.46,3002.0,507.88,507.88,507.25,507.46,3002.0
2017-07-13 14:30:00,507.42,508.6,507.41,508.31,2605.0,507.42,508.6,507.41,508.31,2605.0
2017-07-13 14:40:00,508.61,509.47,508.61,508.69,5600.0,508.61,509.47,508.61,508.69,5600.0
2017-07-13 14:50:00,508.52,508.63,507.96,508.4,5850.0,508.52,508.63,507.96,508.4,5850.0
2017-07-13 15:00:00,508.31,509.2,508.31,509.02,7186.0,508.31,509.2,508.31,509.02,7186.0
2017-07-13 15:10:00,509.06,509.09,508.1,508.1,3753.0,509.06,509.09,508.1,508.1,3753.0
2017-07-13 15:20:00,507.84,508.93,507.83,508.75,4901.0,507.84,508.93,507.83,508.75,4901.0
2017-07-13 15:30:00,508.72,509.39,508.46,508.46,10155.0,508.72,509.39,508.46,508.46,10155.0
2017-07-13 15:40:00,508.4,508.42,507.1,507.93,5417.0,508.4,508.42,507.1,507.93,5417.0
2017-07-13 15:50:00,507.96,508.21,506.68,506.88,26259.0,507.96,508.21,506.68,506.88,26259.0
2017-07-14 09:30:00,507.53,510.98,506.87,508.77,13520.0,507.53,510.98,506.87,508.77,13520.0
2017-07-14 09:40:00,507.01,507.22,503.85,504.41,6701.0,507.01,507.22,503.85,504.41,6701.0
2017-07-14 09:50:00,504.41,507.35,502.76,503.93,12649.0,504.41,507.35,502.76,503.93,12649.0
2017-07-14 10:00:00,503.49,504.42,502.16,503.05,8895.0,503.49,504.42,502.16,503.05,8895.0
2017-07-14 10:10:00,503.12,503.12,500.19,500.8,15728.0,503.12,503.12,500.19,500.8,15728.0
2017-07-14 10:20:00,500.7,501.87,498.14,500.79,21060.0,500.7,501.87,498.14,500.79,21060.0
2017-07-14 10:30:00,500.84,502.85,500.84,501.83,13459.0,500.84,502.85,500.84,501.83,13459.0
2017-07-14 10:40:00,501.95,502.87,500.38,502.37,6064.0,501.95,502.87,500.38,502.37,6064.0
2017-07-14 10:50:00,502.8,503.35,500.57,501.36,6865.0,502.8,503.35,500.57,501.36,6865.0
2017-07-14 11:00:00,501.46,501.74,500.26,501.55,14676.0,501.46,501.74,500.26,501.55,14676.0
2017-07-14 11:10:00,501.74,501.74,499.73,501.35,8651.0,501.74,501.74,499.73,501.35,8651.0
2017-07-14 11:20:00,501.11,503.35,500.41,502.29,11080.0,501.11,503.35,500.41,502.29,11080.0
2017-07-14 11:30:00,501.73,503.0,501.27,501.9,3106.0,501.73,503.0,501.27,501.9,3106.0
2017-07-14 11:40:00,502.72,504.85,502.36,504.85,4260.0,502.72,504.85,502.36,504.85,4260.0
2017-07-14 11:50:00,504.54,506.31,502.84,505.62,16033.0,504.54,506.31,502.84,505.62,16033.0
2017-07-14 12:00:00,505.01,505.27,504.37,504.75,1650.0,505.01,505.27,504.37,504.75,1650.0
2017-07-14 12:10:00,505.16,505.47,504.38,504.81,14210.0,505.16,505.47,504.38,504.81,14210.0
2017-07-14 12:20:00,504.83,506.34,504.47,506.13,13800.0,504.83,506.34,504.47,506.13,13800.0
2017-07-14 12:30:00,506.29,507.11,505.67,506.88,8175.0,506.29,507.11,505.67,506.88,8175.0
2017-07-14 12:40:00,506.85,507.18,504.88,504.89,3300.0,506.85,507.18,504.88,504.89,3300.0
2017-07-14 12:50:00,505.31,505.9,504.68,505.2,10464.0,505.31,505.9,504.68,505.2,10464.0
2017-07-14 13:00:00,505.29,505.7,504.96,505.23,6400.0,505.29,505.7,504.96,505.23,6400.0
2017-07-14 13:10:00,505.22,506.0,505.22,505.85,1600.0,505.22,506.0,505.22,505.85,1600.0
2017-07-14 13:20:00,505.93,506.17,504.98,505.61,3025.0,505.93,506.17,504.98,505.61,3025.0
2017-07-14 13:30:00,505.83,506.02,505.06,505.99,4853.0,505.83,506.02,505.06,505.99,4853.0
2017-07-14 13:40:00,505.98,506.0,504.95,505.97,5160.0,505.98,506.0,504.95,505.97,5160.0
2017-07-14 13:50:00,506.0,506.0,504.46,505.04,17483.0,506.0,506.0,504.46,505.04,17483.0
2017-07-14 14:00:00,505.13,506.07,504.89,505.73,14456.0,505.13,506.07,504.89,505.73,14456.0
2017-07-14 14:10:00,505.97,506.47,505.03,505.73,11643.0,505.97,506.47,505.03,505.73,11643.0
2017-07-14 14:20:00,505.73,506.25,505.44,506.0,5100.0,505.73,506.25,505.44,506.0,5100.0
2017-07-14 14:30:00,506.0,506.7,505.56,505.64,5643.0,506.0,506.7,505.56,505.64,5643.0
2017-07-14 14:40:00,505.5,506.73,505.19,506.73,4773.0,505.5,506.73,505.19,506.73,4773.0
2017-07-14 14:50:00,506.41,507.27,506.01,506.26,13340.0,506.41,507.27,506.01,506.26,13340.0
2017-07-14 15:00:00,506.71,507.17,506.29,507.04,5400.0,506.71,507.17,506.29,507.04,5400.0
2017-07-14 15:10:00,506.45,507.4,506.17,506.78,14008.0,506.45,507.4,506.17,506.78,14008.0
2017-07-14 15:20:00,506.73,507.7,506.72,507.47,8671.0,506.73,507.7,506.72,507.47,8671.0
2017-07-14 15:30:00,507.48,507.49,506.93,507.1,4123.0,507.48,507.49,506.93,507.1,4123.0
2017-07-14 15:40:00,507.05,507.63,506.56,506.9,12721.0,507.05,507.63,506.56,506.9,12721.0
2017-07-14 15:50:00,507.3,507.3,505.46,506.29,28502.0,507.3,507.3,505.46,506.29,28502.0
2017-07-17 09:30:00,502.89,508.0,501.48,505.6,28412.0,502.89,508.0,501.48,505.6,28412.0
2017-07-17 09:40:00,504.72,510.66,504.32,509.96,9880.0,504.72,510.66,504.32,509.96,9880.0
2017-07-17 09:50:00,510.11,512.52,509.6,512.25,16181.0,510.11,512.52,509.6,512.25,16181.0
2017-07-17 10:00:00,512.51,512.51,509.26,509.26,4936.0,512.51,512.51,509.26,509.26,4936.0
2017-07-17 10:10:00,508.78,511.31,508.65,510.49,7300.0,508.78,511.31,508.65,510.49,7300.0
2017-07-17 10:20:00,510.9,511.39,509.19,509.31,12853.0,510.9,511.39,509.19,509.31,12853.0
2017-07-17 10:30:00,509.59,511.0,509.03,511.0,5072.0,509.59,511.0,509.03,511.0,5072.0
2017-07-17 10:40:00,511.04,512.3,510.95,511.39,13951.0,511.04,512.3,510.95,511.39,13951.0
2017-07-17 10:50:00,511.17,511.54,510.17,510.42,3363.0,511.17,511.54,510.17,510.42,3363.0
2017-07-17 11:00:00,510.04,510.51,507.97,508.7,4357.0,510.04,510.51,507.97,508.7,4357.0
2017-07-17 11:10:00,509.13,509.91,508.05,509.07,6446.0,509.13,509.91,508.05,509.07,6446.0
2017-07-17 11:20:00,509.36,509.68,507.84,508.49,2800.0,509.36,509.68,507.84,508.49,2800.0
2017-07-17 11:30:00,508.32,509.26,507.45,509.02,12465.0,508.32,509.26,507.45,509.02,12465.0
2017-07-17 11:40:00,509.09,509.53,508.72,509.01,3700.0,509.09,509.53,508.72,509.01,3700.0
2017-07-17 11:50:00,508.85,508.85,507.89,508.7,1654.0,508.85,508.85,507.89,508.7,1654.0
2017-07-17 12:00:00,508.66,508.66,507.72,508.2,2765.0,508.66,508.66,507.72,508.2,2765.0
2017-07-17 12:10:00,508.14,508.71,508.09,508.64,1500.0,508.14,508.71,508.09,508.64,1500.0
2017-07-17 12:20:00,508.2,508.8,507.68,508.05,20706.0,508.2,508.8,507.68,508.05,20706.0
2017-07-17 12:30:00,508.15,508.2,508.15,508.2,300.0,508.15,508.2,508.15,508.2,300.0
2017-07-17 12:40:00,508.54,508.54,507.29,507.9,1800.0,508.54,508.54,507.29,507.9,1800.0
2017-07-17 12:50:00,508.34,508.79,507.78,508.79,2683.0,508.34,508.79,507.78,508.79,2683.0
2017-07-17 13:00:00,508.97,509.35,507.58,507.84,11638.0,508.97,509.35,507.58,507.84,11638.0
2017-07-17 13:10:00,507.84,508.22,507.66,508.05,3841.0,507.84,508.22,507.66,508.05,3841.0
2017-07-17 13:20:00,508.6,509.54,508.54,509.05,16335.0,508.6,509.54,508.54,509.05,16335.0
2017-07-17 13:30:00,508.65,509.02,508.45,508.76,921.0,508.65,509.02,508.45,508.76,921.0
2017-07-17 13:40:00,509.05,509.33,509.02,509.17,1800.0,509.05,509.33,509.02,509.17,1800.0
2017-07-17 13:50:00,509.23,509.58,508.67,508.97,3299.0,509.23,509.58,508.67,508.97,3299.0
2017-07-17 14:00:00,508.67,508.79,507.98,507.99,1509.0,508.67,508.79,507.98,507.99,1509.0
2017-07-17 14:10:00,507.71,507.97,507.65,507.94,1627.0,507.71,507.97,507.65,507.94,1627.0
2017-07-17 14:20:00,507.66,507.82,507.41,507.65,5600.0,507.66,507.82,507.41,507.65,5600.0
2017-07-17 14:30:00,507.5,507.81,507.12,507.2,7641.0,507.5,507.81,507.12,507.2,7641.0
2017-07-17 14:40:00,506.81,506.81,505.28,505.28,2000.0,506.81,506.81,505.28,505.28,2000.0
2017-07-17 14:50:00,505.71,505.73,505.23,505.53,2234.0,505.71,505.73,505.23,505.53,2234.0
2017-07-17 15:00:00,505.41,506.05,505.41,505.68,2455.0,505.41,506.05,505.41,505.68,2455.0
2017-07-17 15:10:00,505.76,505.96,505.0,505.0,5039.0,505.76,505.96,505.0,505.0,5039.0
2017-07-17 15:20:00,505.27,505.91,505.14,505.55,9242.0,505.27,505.91,505.14,505.55,9242.0
2017-07-17 15:30:00,505.66,505.73,503.59,503.59,6810.0,505.66,505.73,503.59,503.59,6810.0
2017-07-17 15:40:00,503.8,504.24,503.35,503.45,13967.0,503.8,504.24,503.35,503.45,13967.0
2017-07-17 15:50:00,503.39,504.0,503.11,503.66,22972.0,503.39,504.0,503.11,503.66,22972.0
2017-07-18 09:30:00,504.01,504.74,501.44,502.01,14374.0,504.01,504.74,501.44,502.01,14374.0
2017-07-18 09:40:00,501.96,503.11,499.11,500.0,31686.0,501.96,503.11,499.11,500.0,31686.0
2017-07-18 09:50:00,500.08,500.14,498.66,500.01,14174.0,500.08,500.14,498.66,500.01,14174.0
2017-07-18 10:00:00,500.01,500.2,499.01,499.49,9349.0,500.01,500.2,499.01,499.49,9349.0
2017-07-18 10:10:00,499.31,500.24,498.15,498.36,8098.0,499.31,500.24,498.15,498.36,8098.0
2017-07-18 10:20:00,498.27,500.73,497.88,500.73,20836.0,498.27,500.73,497.88,500.73,20836.0
2017-07-18 10:30:00,499.94,500.07,498.45,498.45,5269.0,499.94,500.07,498.45,498.45,5269.0
2017-07-18 10:40:00,498.45,498.45,497.22,497.53,11893.0,498.45,498.45,497.22,497.53,11893.0
2017-07-18 10:50:00,497.49,499.03,497.15,497.28,16302.0,497.49,499.03,497.15,497.28,16302.0
2017-07-18 11:00:00,497.15,498.62,496.92,497.73,7214.0,497.15,498.62,496.92,497.73,7214.0
2017-07-18 11:10:00,497.89,498.04,497.47,497.97,6512.0,497.89,498.04,497.47,497.97,6512.0
2017-07-18 11:20:00,498.05,501.95,497.9,501.63,18273.0,498.05,501.95,497.9,501.63,18273.0
2017-07-18 11:30:00,501.9,501.9,499.84,500.59,10787.0,501.9,501.9,499.84,500.59,10787.0
2017-07-18 11:40:00,500.33,500.93,499.16,499.55,2000.0,500.33,500.93,499.16,499.55,2000.0
2017-07-18 11:50:00,499.35,499.99,499.3,499.55,15966.0,499.35,499.99,499.3,499.55,15966.0
2017-07-18 12:00:00,499.35,499.35,498.16,498.76,6443.0,499.35,499.35,498.16,498.76,6443.0
2017-07-18 12:10:00,498.5,499.42,498.5,498.98,3230.0,498.5,499.42,498.5,498.98,3230.0
2017-07-18 12:20:00,499.23,499.43,498.04,498.21,12314.0,499.23,499.43,498.04,498.21,12314.0
2017-07-18 12:30:00,498.37,498.75,497.68,497.79,12692.0,498.37,498.75,497.68,497.79,12692.0
2017-07-18 12:40:00,497.47,498.73,497.35,498.59,13588.0,497.47,498.73,497.35,498.59,13588.0
2017-07-18 12:50:00,498.72,498.95,498.34,498.52,3250.0,498.72,498.95,498.34,498.52,3250.0
2017-07-18 13:00:00,498.85,499.16,497.68,499.01,10271.0,498.85,499.16,497.68,499.01,10271.0
2017-07-18 13:10:00,498.71,499.26,497.91,497.91,13695.0,498.71,499.26,497.91,497.91,13695.0
2017-07-18 13:20:00,497.44,498.19,497.44,497.83,1100.0,497.44,498.19,497.44,497.83,1100.0
2017-07-18 13:30:00,497.85,498.18,497.66,497.81,3224.0,497.85,498.18,497.66,497.81,3224.0
2017-07-18 13:40:00,497.79,497.79,496.51,497.25,2296.0,497.79,497.79,496.51,497.25,2296.0
2017-07-18 13:50:00,497.38,497.38,496.87,496.87,1600.0,497.38,497.38,496.87,496.87,1600.0
2017-07-18 14:00:00,496.87,496.98,496.27,496.64,2800.0,496.87,496.98,496.27,496.64,2800.0
2017-07-18 14:10:00,496.81,497.37,496.54,496.54,3764.0,496.81,497.37,496.54,496.54,3764.0
2017-07-18 14:20:00,496.13,496.62,495.82,495.95,5606.0,496.13,496.62,495.82,495.95,5606.0
2017-07-18 14:30:00,496.33,496.48,495.67,495.67,2026.0,496.33,496.48,495.67,495.67,2026.0
2017-07-18 14:40:00,495.58,495.61,494.58,495.0,6644.0,495.58,495.61,494.58,495.0,6644.0
2017-07-18 14:50:00,494.99,495.49,494.78,494.8,7074.0,494.99,495.49,494.78,494.8,7074.0
2017-07-18 15:00:00,494.96,495.76,494.67,495.58,14835.0,494.96,495.76,494.67,495.58,14835.0
2017-07-18 15:10:00,495.62,495.86,495.18,495.77,7485.0,495.62,495.86,495.18,495.77,7485.0
2017-07-18 15:20:00,495.67,496.0,494.96,495.45,8483.0,495.67,496.0,494.96,495.45,8483.0
2017-07-18 15:30:00,495.19,495.61,494.82,495.53,11600.0,495.19,495.61,494.82,495.53,11600.0
2017-07-18 15:40:00,495.6,495.72,494.89,495.45,14109.0,495.6,495.72,494.89,495.45,14109.0
2017-07-18 15:50:00,495.59,497.0,495.59,496.01,40618.0,495.59,497.0,495.59,496.01,40618.0
2017-07-19 09:30:00,497.08,498.75,495.15,497.5,7436.0,497.08,498.75,495.15,497.5,7436.0
2017-07-19 09:40:00,497.16,500.37,496.65,497.23,11376.0,497.16,500.37,496.65,497.23,11376.0
2017-07-19 09:50:00,497.2,497.2,495.19,495.95,2100.0,497.2,497.2,495.19,495.95,2100.0
2017-07-19 10:00:00,495.74,496.82,495.33,495.65,10834.0,495.74,496.82,495.33,495.65,10834.0
2017-07-19 10:10:00,496.4,496.65,495.26,496.35,8484.0,496.4,496.65,495.26,496.35,8484.0
2017-07-19 10:20:00,496.0,496.0,495.33,495.94,5000.0,496.0,496.0,495.33,495.94,5000.0
2017-07-19 10:30:00,495.9,496.56,495.22,495.5,8237.0,495.9,496.56,495.22,495.5,8237.0
2017-07-19 10:40:00,495.99,496.81,495.8,496.38,2515.0,495.99,496.81,495.8,496.38,2515.0
2017-07-19 10:50:00,496.36,496.87,495.7,496.5,17918.0,496.36,496.87,495.7,496.5,17918.0
2017-07-19 11:00:00,496.28,497.04,496.12,496.45,13661.0,496.28,497.04,496.12,496.45,13661.0
2017-07-19 11:10:00,496.46,497.67,496.2,497.5,9106.0,496.46,497.67,496.2,497.5,9106.0
2017-07-19 11:20:00,497.21,497.57,496.02,496.02,8245.0,497.21,497.57,496.02,496.02,8245.0
2017-07-19 11:30:00,496.0,496.28,495.17,495.4,6656.0,496.0,496.28,495.17,495.4,6656.0
2017-07-19 11:40:00,495.36,496.35,495.36,495.65,6966.0,495.36,496.35,495.36,495.65,6966.0
2017-07-19 11:50:00,495.66,496.27,494.01,494.95,16931.0,495.66,496.27,494.01,494.95,16931.0
2017-07-19 12:00:00,494.96,495.64,494.69,494.69,2665.0,494.96,495.64,494.69,494.69,2665.0
2017-07-19 12:10:00,494.5,494.61,493.7,494.52,5999.0,494.5,494.61,493.7,494.52,5999.0
2017-07-19 12:20:00,494.82,495.26,494.1,494.32,10600.0,494.82,495.26,494.1,494.32,10600.0
2017-07-19 12:30:00,494.4,494.4,493.64,494.32,3272.0,494.4,494.4,493.64,494.32,3272.0
2017-07-19 12:40:00,494.55,494.87,494.54,494.72,1550.0,494.55,494.87,494.54,494.72,1550.0
2017-07-19 12:50:00,494.85,495.36,494.57,495.07,9139.0,494.85,495.36,494.57,495.07,9139.0
2017-07-19 13:00:00,495.02,495.26,494.83,494.9,9600.0,495.02,495.26,494.83,494.9,9600.0
2017-07-19 13:10:00,494.86,494.99,494.68,494.9,1700.0,494.86,494.99,494.68,494.9,1700.0
2017-07-19 13:20:00,494.5,494.93,494.5,494.86,1100.0,494.5,494.93,494.5,494.86,1100.0
2017-07-19 13:30:00,494.48,495.14,494.4,494.94,3597.0,494.48,495.14,494.4,494.94,3597.0
2017-07-19 13:40:00,495.32,496.48,495.32,496.36,3219.0,495.32,496.48,495.32,496.36,3219.0
2017-07-19 13:50:00,496.41,496.75,495.42,495.63,12648.0,496.41,496.75,495.42,495.63,12648.0
2017-07-19 14:00:00,495.47,495.47,495.0,495.0,200.0,495.47,495.47,495.0,495.0,200.0
2017-07-19 14:10:00,494.75,494.99,494.31,494.7,2565.0,494.75,494.99,494.31,494.7,2565.0
2017-07-19 14:20:00,494.92,495.4,494.66,495.4,2222.0,494.92,495.4,494.66,495.4,2222.0
2017-07-19 14:30:00,495.4,495.84,494.56,494.88,7100.0,495.4,495.84,494.56,494.88,7100.0
2017-07-19 14:40:00,494.8,494.95,493.58,494.06,13369.0,494.8,494.95,493.58,494.06,13369.0
2017-07-19 14:50:00,494.51,494.51,493.58,493.58,2861.0,494.51,494.51,493.58,493.58,2861.0
2017-07-19 15:00:00,493.75,493.85,491.9,493.2,10692.0,493.75,493.85,491.9,493.2,10692.0
2017-07-19 15:10:00,493.18,494.1,493.18,493.98,5176.0,493.18,494.1,493.18,493.98,5176.0
2017-07-19 15:20:00,493.99,494.56,493.75,494.34,3585.0,493.99,494.56,493.75,494.34,3585.0
2017-07-19 15:30:00,494.44,494.51,493.44,493.6,3460.0,494.44,494.51,493.44,493.6,3460.0
2017-07-19 15:40:00,493.59,494.2,493.35,494.16,8302.0,493.59,494.2,493.35,494.16,8302.0
2017-07-19 15:50:00,494.03,494.03,492.58,493.62,21484.0,494.03,494.03,492.58,493.62,21484.0
2017-07-20 09:30:00,495.5,496.66,494.73,494.73,8216.0,495.5,496.66,494.73,494.73,8216.0
2017-07-20 09:40:00,494.56,497.42,494.39,496.7,5438.0,494.56,497.42,494.39,496.7,5438.0
2017-07-20 09:50:00,496.64,496.68,494.01,494.01,2855.0,496.64,496.68,494.01,494.01,2855.0
2017-07-20 10:00:00,494.02,495.39,493.83,494.3,7097.0,494.02,495.39,493.83,494.3,7097.0
2017-07-20 10:10:00,494.29,494.29,492.35,492.35,1400.0,494.29,494.29,492.35,492.35,1400.0
2017-07-20 10:20:00,493.01,493.78,492.16,492.3,7077.0,493.01,493.78,492.16,492.3,7077.0
2017-07-20 10:30:00,492.31,492.69,491.66,491.8,5311.0,492.31,492.69,491.66,491.8,5311.0
2017-07-20 10:40:00,491.9,492.86,491.13,492.7,4823.0,491.9,492.86,491.13,492.7,4823.0
2017-07-20 10:50:00,492.8,496.05,492.6,495.5,8311.0,492.8,496.05,492.6,495.5,8311.0
2017-07-20 11:00:00,495.31,495.32,492.43,492.43,3911.0,495.31,495.32,492.43,492.43,3911.0
2017-07-20 11:10:00,492.68,496.64,492.68,496.18,11274.0,492.68,496.64,492.68,496.18,11274.0
2017-07-20 11:20:00,496.24,496.87,495.78,495.78,2759.0,496.24,496.87,495.78,495.78,2759.0
2017-07-20 11:30:00,496.33,498.3,495.4,497.33,20794.0,496.33,498.3,495.4,497.33,20794.0
2017-07-20 11:40:00,497.33,497.91,496.28,496.34,11004.0,497.33,497.91,496.28,496.34,11004.0
2017-07-20 11:50:00,496.43,498.24,496.43,497.22,12014.0,496.43,498.24,496.43,497.22,12014.0
2017-07-20 12:00:00,496.77,497.8,496.77,497.57,2602.0,496.77,497.8,496.77,497.57,2602.0
2017-07-20 12:10:00,497.54,498.18,497.07,498.05,6772.0,497.54,498.18,497.07,498.05,6772.0
2017-07-20 12:20:00,498.48,498.83,498.01,498.5,7310.0,498.48,498.83,498.01,498.5,7310.0
2017-07-20 12:30:00,498.55,500.28,498.18,499.33,8645.0,498.55,500.28,498.18,499.33,8645.0
2017-07-20 12:40:00,499.26,501.0,499.25,501.0,4755.0,499.26,501.0,499.25,501.0,4755.0
2017-07-20 12:50:00,500.89,501.61,500.18,500.82,18869.0,500.89,501.61,500.18,500.82,18869.0
2017-07-20 13:00:00,501.23,501.24,500.35,500.91,2210.0,501.23,501.24,500.35,500.91,2210.0
2017-07-20 13:10:00,500.5,501.75,500.36,501.69,14250.0,500.5,501.75,500.36,501.69,14250.0
2017-07-20 13:20:00,501.69,502.33,501.33,501.86,12241.0,501.69,502.33,501.33,501.86,12241.0
2017-07-20 13:30:00,501.68,501.86,500.84,501.11,4100.0,501.68,501.86,500.84,501.11,4100.0
2017-07-20 13:40:00,501.28,501.45,500.64,500.79,3758.0,501.28,501.45,500.64,500.79,3758.0
2017-07-20 13:50:00,500.69,501.62,500.55,501.2,2148.0,500.69,501.62,500.55,501.2,2148.0
2017-07-20 14:00:00,501.14,503.45,501.14,503.03,7266.0,501.14,503.45,501.14,503.03,7266.0
2017-07-20 14:10:00,502.63,503.46,502.28,503.46,2469.0,502.63,503.46,502.28,503.46,2469.0
2017-07-20 14:20:00,503.64,503.9,503.11,503.11,9240.0,503.64,503.9,503.11,503.11,9240.0
2017-07-20 14:30:00,503.74,505.79,503.39,505.79,7123.0,503.74,505.79,503.39,505.79,7123.0
2017-07-20 14:40:00,505.53,506.59,505.21,505.21,7340.0,505.53,506.59,505.21,505.21,7340.0
2017-07-20 14:50:00,505.41,506.41,505.31,506.41,6702.0,505.41,506.41,505.31,506.41,6702.0
2017-07-20 15:00:00,505.59,505.92,504.35,504.42,7441.0,505.59,505.92,504.35,504.42,7441.0
2017-07-20 15:10:00,504.36,504.66,503.15,503.19,6071.0,504.36,504.66,503.15,503.19,6071.0
2017-07-20 15:20:00,503.11,503.12,502.18,502.19,11257.0,503.11,503.12,502.18,502.19,11257.0
2017-07-20 15:30:00,502.35,502.92,502.2,502.5,17296.0,502.35,502.92,502.2,502.5,17296.0
2017-07-20 15:40:00,502.43,502.75,502.12,502.27,6178.0,502.43,502.75,502.12,502.27,6178.0
2017-07-20 15:50:00,502.19,502.81,501.89,502.54,26174.0,502.19,502.81,501.89,502.54,26174.0
2017-07-21 09:30:00,499.2,501.78,497.84,498.36,23225.0,499.2,501.78,497.84,498.36,23225.0
2017-07-21 09:40:00,498.54,501.99,498.25,501.74,16161.0,498.54,501.99,498.25,501.74,16161.0
2017-07-21 09:50:00,501.29,502.56,499.25,501.84,17739.0,501.29,502.56,499.25,501.84,17739.0
2017-07-21 10:00:00,502.19,505.65,501.4,503.9,11748.0,502.19,505.65,501.4,503.9,11748.0
2017-07-21 10:10:00,504.61,504.92,503.23,503.9,7285.0,504.61,504.92,503.23,503.9,7285.0
2017-07-21 10:20:00,503.78,505.63,503.77,504.7,9066.0,503.78,505.63,503.77,504.7,9066.0
2017-07-21 10:30:00,504.52,506.0,504.52,505.04,14331.0,504.52,506.0,504.52,505.04,14331.0
2017-07-21 10:40:00,505.07,507.01,504.93,506.96,8900.0,505.07,507.01,504.93,506.96,8900.0
2017-07-21 10:50:00,507.03,509.35,506.48,509.35,17328.0,507.03,509.35,506.48,509.35,17328.0
2017-07-21 11:00:00,509.06,509.06,507.92,508.42,4858.0,509.06,509.06,507.92,508.42,4858.0
2017-07-21 11:10:00,508.45,508.49,507.0,507.0,7524.0,508.45,508.49,507.0,507.0,7524.0
2017-07-21 11:20:00,506.9,509.79,505.74,508.6,21639.0,506.9,509.79,505.74,508.6,21639.0
2017-07-21 11:30:00,508.99,509.64,508.16,508.21,3976.0,508.99,509.64,508.16,508.21,3976.0
2017-07-21 11:40:00,508.78,508.78,506.22,506.22,2300.0,508.78,508.78,506.22,506.22,2300.0
2017-07-21 11:50:00,506.21,508.22,505.38,507.54,14014.0,506.21,508.22,505.38,507.54,14014.0
2017-07-21 12:00:00,507.49,509.76,507.48,508.65,10343.0,507.49,509.76,507.48,508.65,10343.0
2017-07-21 12:10:00,508.6,510.45,508.6,509.5,15009.0,508.6,510.45,508.6,509.5,15009.0
2017-07-21 12:20:00,509.68,510.6,509.5,509.73,9982.0,509.68,510.6,509.5,509.73,9982.0
2017-07-21 12:30:00,510.0,510.77,509.32,510.12,9517.0,510.0,510.77,509.32,510.12,9517.0
2017-07-21 12:40:00,510.23,510.58,508.3,510.22,10187.0,510.23,510.58,508.3,510.22,10187.0
2017-07-21 12:50:00,510.2,512.0,509.94,511.21,11145.0,510.2,512.0,509.94,511.21,11145.0
2017-07-21 13:00:00,510.93,511.26,510.23,510.77,7300.0,510.93,511.26,510.23,510.77,7300.0
2017-07-21 13:10:00,510.88,511.98,510.6,511.8,4200.0,510.88,511.98,510.6,511.8,4200.0
2017-07-21 13:20:00,511.9,512.9,511.55,512.12,6100.0,511.9,512.9,511.55,512.12,6100.0
2017-07-21 13:30:00,511.63,512.85,511.63,512.01,19695.0,511.63,512.85,511.63,512.01,19695.0
2017-07-21 13:40:00,512.22,512.32,511.33,511.45,10392.0,512.22,512.32,511.33,511.45,10392.0
2017-07-21 13:50:00,511.17,512.2,511.1,511.5,6136.0,511.17,512.2,511.1,511.5,6136.0
2017-07-21 14:00:00,511.73,511.93,511.17,511.77,5243.0,511.73,511.93,511.17,511.77,5243.0
2017-07-21 14:10:00,511.29,511.52,510.25,510.82,6417.0,511.29,511.52,510.25,510.82,6417.0
2017-07-21 14:20:00,510.77,510.77,509.67,509.79,4801.0,510.77,510.77,509.67,509.79,4801.0
2017-07-21 14:30:00,509.99,510.28,509.24,510.06,7397.0,509.99,510.28,509.24,510.06,7397.0
2017-07-21 14:40:00,510.24,510.24,509.79,509.88,2587.0,510.24,510.24,509.79,509.88,2587.0
2017-07-21 14:50:00,510.01,510.73,509.78,509.87,3200.0,510.01,510.73,509.78,509.87,3200.0
2017-07-21 15:00:00,510.27,510.73,510.12,510.16,7285.0,510.27,510.73,510.12,510.16,7285.0
2017-07-21 15:10:00,510.1,510.22,509.9,510.03,4106.0,510.1,510.22,509.9,510.03,4106.0
2017-07-21 15:20:00,510.04,510.27,509.51,509.61,12918.0,510.04,510.27,509.51,509.61,12918.0
2017-07-21 15:30:00,509.46,509.91,509.32,509.58,23847.0,509.46,509.91,509.32,509.58,23847.0
2017-07-21 15:40:00,509.58,511.16,509.57,511.16,31027.0,509.58,511.16,509.57,511.16,31027.0
2017-07-21 15:50:00,511.11,511.86,510.81,511.64,57203.0,511.11,511.86,510.81,511.64,57203.0
2017-07-24 09:30:00,509.46,514.04,505.83,506.66,12194.0,509.46,514.04,505.83,506.66,12194.0
2017-07-24 09:40:00,506.64,507.94,506.16,507.16,3671.0,506.64,507.94,506.16,507.16,3671.0
2017-07-24 09:50:00,507.03,507.72,506.87,507.06,7118.0,507.03,507.72,506.87,507.06,7118.0
2017-07-24 10:00:00,507.43,507.57,505.94,506.9,12860.0,507.43,507.57,505.94,506.9,12860.0
2017-07-24 10:10:00,506.5,506.95,505.74,506.95,12076.0,506.5,506.95,505.74,506.95,12076.0
2017-07-24 10:20:00,506.75,506.81,504.52,504.8,9095.0,506.75,506.81,504.52,504.8,9095.0
2017-07-24 10:30:00,504.73,504.73,502.58,503.59,7572.0,504.73,504.73,502.58,503.59,7572.0
2017-07-24 10:40:00,503.37,504.25,503.04,503.97,9675.0,503.37,504.25,503.04,503.97,9675.0
2017-07-24 10:50:00,504.16,506.36,504.16,505.42,4300.0,504.16,506.36,504.16,505.42,4300.0
2017-07-24 11:00:00,505.35,507.52,504.57,506.55,16017.0,505.35,507.52,504.57,506.55,16017.0
2017-07-24 11:10:00,507.13,507.65,506.95,507.19,3955.0,507.13,507.65,506.95,507.19,3955.0
2017-07-24 11:20:00,506.92,507.51,504.93,507.26,16117.0,506.92,507.51,504.93,507.26,16117.0
2017-07-24 11:30:00,507.55,508.08,506.15,506.16,6892.0,507.55,508.08,506.15,506.16,6892.0
2017-07-24 11:40:00,506.06,507.75,506.06,507.51,5226.0,506.06,507.75,506.06,507.51,5226.0
2017-07-24 11:50:00,507.18,507.5,506.34,507.26,9257.0,507.18,507.5,506.34,507.26,9257.0
2017-07-24 12:00:00,506.07,506.18,504.59,504.59,1000.0,506.07,506.18,504.59,504.59,1000.0
2017-07-24 12:10:00,504.41,504.82,503.7,503.92,3975.0,504.41,504.82,503.7,503.92,3975.0
2017-07-24 12:20:00,503.87,503.88,503.67,503.67,335.0,503.87,503.88,503.67,503.67,335.0
2017-07-24 12:30:00,503.81,504.42,503.81,504.15,4195.0,503.81,504.42,503.81,504.15,4195.0
2017-07-24 12:40:00,504.01,504.01,503.27,503.46,4085.0,504.01,504.01,503.27,503.46,4085.0
2017-07-24 12:50:00,503.15,503.88,502.76,503.82,4743.0,503.15,503.88,502.76,503.82,4743.0
2017-07-24 13:00:00,503.79,504.44,503.41,504.44,3400.0,503.79,504.44,503.41,504.44,3400.0
2017-07-24 13:10:00,504.13,504.27,503.72,503.98,855.0,504.13,504.27,503.72,503.98,855.0
2017-07-24 13:20:00,504.1,504.68,502.8,502.92,4750.0,504.1,504.68,502.8,502.92,4750.0
2017-07-24 13:30:00,502.6,503.91,502.24,503.39,8215.0,502.6,503.91,502.24,503.39,8215.0
2017-07-24 13:40:00,503.38,503.69,502.99,503.34,1884.0,503.38,503.69,502.99,503.34,1884.0
2017-07-24 13:50:00,503.08,503.24,502.25,503.24,4351.0,503.08,503.24,502.25,503.24,4351.0
2017-07-24 14:00:00,503.82,503.82,503.16,503.7,3152.0,503.82,503.82,503.16,503.7,3152.0
2017-07-24 14:10:00,503.31,503.52,502.65,503.13,4833.0,503.31,503.52,502.65,503.13,4833.0
2017-07-24 14:20:00,502.99,502.99,502.28,502.7,1509.0,502.99,502.99,502.28,502.7,1509.0
2017-07-24 14:30:00,502.38,502.62,502.2,502.6,4375.0,502.38,502.62,502.2,502.6,4375.0
2017-07-24 14:40:00,502.42,502.42,500.82,500.98,9309.0,502.42,502.42,500.82,500.98,9309.0
2017-07-24 14:50:00,501.12,501.31,500.57,501.22,5217.0,501.12,501.31,500.57,501.22,5217.0
2017-07-24 15:00:00,501.22,501.24,499.19,500.32,12701.0,501.22,501.24,499.19,500.32,12701.0
2017-07-24 15:10:00,500.18,500.59,499.94,500.36,8870.0,500.18,500.59,499.94,500.36,8870.0
2017-07-24 15:20:00,500.43,500.64,499.61,499.69,7219.0,500.43,500.64,499.61,499.69,7219.0
2017-07-24 15:30:00,499.5,499.79,499.02,499.66,7666.0,499.5,499.79,499.02,499.66,7666.0
2017-07-24 15:40:00,499.54,499.54,498.61,499.37,10329.0,499.54,499.54,498.61,499.37,10329.0
2017-07-24 15:50:00,499.26,499.38,498.24,498.8,32699.0,499.26,499.38,498.24,498.8,32699.0
2017-07-25 09:30:00,501.47,502.41,498.53,499.05,6649.0,501.47,502.41,498.53,499.05,6649.0
2017-07-25 09:40:00,498.53,506.95,498.53,506.95,10284.0,498.53,506.95,498.53,506.95,10284.0
2017-07-25 09:50:00,506.95,506.95,501.86,502.47,4200.0,506.95,506.95,501.86,502.47,4200.0
2017-07-25 10:00:00,502.95,504.65,502.94,502.94,4299.0,502.95,504.65,502.94,502.94,4299.0
2017-07-25 10:10:00,503.04,504.49,502.9,504.48,3609.0,503.04,504.49,502.9,504.48,3609.0
2017-07-25 10:20:00,503.44,505.25,503.44,503.87,7900.0,503.44,505.25,503.44,503.87,7900.0
2017-07-25 10:30:00,504.52,506.06,503.42,504.99,7174.0,504.52,506.06,503.42,504.99,7174.0
2017-07-25 10:40:00,505.48,507.06,504.79,506.17,3900.0,505.48,507.06,504.79,506.17,3900.0
2017-07-25 10:50:00,506.24,507.08,505.78,506.63,4899.0,506.24,507.08,505.78,506.63,4899.0
2017-07-25 11:00:00,506.58,507.87,506.1,507.5,15690.0,506.58,507.87,506.1,507.5,15690.0
2017-07-25 11:10:00,507.29,508.72,507.28,507.58,4150.0,507.29,508.72,507.28,507.58,4150.0
2017-07-25 11:20:00,507.95,510.5,507.95,510.5,8736.0,507.95,510.5,507.95,510.5,8736.0
2017-07-25 11:30:00,511.0,511.22,509.57,510.46,9692.0,511.0,511.22,509.57,510.46,9692.0
2017-07-25 11:40:00,509.7,510.36,509.7,509.99,3922.0,509.7,510.36,509.7,509.99,3922.0
2017-07-25 11:50:00,510.19,510.21,509.5,509.5,2500.0,510.19,510.21,509.5,509.5,2500.0
2017-07-25 12:00:00,509.76,511.33,509.59,510.33,6051.0,509.76,511.33,509.59,510.33,6051.0
2017-07-25 12:10:00,510.57,511.0,509.42,509.54,5436.0,510.57,511.0,509.42,509.54,5436.0
2017-07-25 12:20:00,509.27,509.43,509.08,509.09,1200.0,509.27,509.43,509.08,509.09,1200.0
2017-07-25 12:30:00,508.94,509.12,508.6,509.0,2600.0,508.94,509.12,508.6,509.0,2600.0
2017-07-25 12:40:00,508.71,508.71,507.9,507.9,1739.0,508.71,508.71,507.9,507.9,1739.0
2017-07-25 12:50:00,507.65,509.02,507.61,509.02,10961.0,507.65,509.02,507.61,509.02,10961.0
2017-07-25 13:00:00,509.27,509.65,509.18,509.23,1201.0,509.27,509.65,509.18,509.23,1201.0
2017-07-25 13:10:00,509.31,509.76,509.27,509.27,700.0,509.31,509.76,509.27,509.27,700.0
2017-07-25 13:20:00,509.86,510.48,509.44,509.44,2107.0,509.86,510.48,509.44,509.44,2107.0
2017-07-25 13:30:00,509.58,510.35,509.58,510.07,3200.0,509.58,510.35,509.58,510.07,3200.0
2017-07-25 13:40:00,510.07,510.39,509.02,509.21,16075.0,510.07,510.39,509.02,509.21,16075.0
2017-07-25 13:50:00,509.09,509.4,508.35,508.35,4551.0,509.09,509.4,508.35,508.35,4551.0
2017-07-25 14:00:00,508.74,508.74,507.69,508.2,2014.0,508.74,508.74,507.69,508.2,2014.0
2017-07-25 14:10:00,507.58,508.09,507.44,507.44,1500.0,507.58,508.09,507.44,507.44,1500.0
2017-07-25 14:20:00,507.32,508.92,507.16,508.2,2927.0,507.32,508.92,507.16,508.2,2927.0
2017-07-25 14:30:00,508.78,509.29,508.53,509.1,3281.0,508.78,509.29,508.53,509.1,3281.0
2017-07-25 14:40:00,509.0,509.52,508.64,509.5,2927.0,509.0,509.52,508.64,509.5,2927.0
2017-07-25 14:50:00,509.2,509.9,508.93,509.79,3451.0,509.2,509.9,508.93,509.79,3451.0
2017-07-25 15:00:00,509.36,509.9,509.0,509.38,5015.0,509.36,509.9,509.0,509.38,5015.0
2017-07-25 15:10:00,509.36,509.42,508.89,509.18,5886.0,509.36,509.42,508.89,509.18,5886.0
2017-07-25 15:20:00,509.17,509.22,508.44,509.07,14173.0,509.17,509.22,508.44,509.07,14173.0
2017-07-25 15:30:00,509.28,510.02,509.28,509.86,5685.0,509.28,510.02,509.28,509.86,5685.0
2017-07-25 15:40:00,509.84,510.03,509.63,509.74,6269.0,509.84,510.03,509.63,509.74,6269.0
2017-07-25 15:50:00,509.62,511.12,509.62,511.01,27199.0,509.62,511.12,509.62,511.01,27199.0
2017-07-26 09:30:00,511.34,512.39,507.0,508.5,8889.0,511.34,512.39,507.0,508.5,8889.0
2017-07-26 09:40:00,507.56,507.78,506.83,507.4,2702.0,507.56,507.78,506.83,507.4,2702.0
2017-07-26 09:50:00,507.45,509.23,507.0,507.0,3440.0,507.45,509.23,507.0,507.0,3440.0
2017-07-26 10:00:00,507.19,507.27,506.41,506.8,4848.0,507.19,507.27,506.41,506.8,4848.0
2017-07-26 10:10:00,506.62,507.37,505.77,507.37,4865.0,506.62,507.37,505.77,507.37,4865.0
2017-07-26 10:20:00,507.0,507.69,506.15,506.53,3401.0,507.0,507.69,506.15,506.53,3401.0
2017-07-26 10:30:00,507.35,509.55,507.13,509.19,14004.0,507.35,509.55,507.13,509.19,14004.0
2017-07-26 10:40:00,508.67,510.65,508.67,510.44,10285.0,508.67,510.65,508.67,510.44,10285.0
2017-07-26 10:50:00,509.87,510.21,509.07,510.21,3900.0,509.87,510.21,509.07,510.21,3900.0
2017-07-26 11:00:00,509.9,510.52,509.9,510.05,1998.0,509.9,510.52,509.9,510.05,1998.0
2017-07-26 11:10:00,510.06,510.43,509.42,510.11,5164.0,510.06,510.43,509.42,510.11,5164.0
2017-07-26 11:20:00,510.56,511.05,510.17,511.05,2001.0,510.56,511.05,510.17,511.05,2001.0
2017-07-26 11:30:00,510.62,511.0,510.07,511.0,1805.0,510.62,511.0,510.07,511.0,1805.0
2017-07-26 11:40:00,511.26,511.85,510.93,511.85,5136.0,511.26,511.85,510.93,511.85,5136.0
2017-07-26 11:50:00,511.61,512.57,511.52,511.55,3841.0,511.61,512.57,511.52,511.55,3841.0
2017-07-26 12:00:00,511.59,512.43,511.59,512.31,1481.0,511.59,512.43,511.59,512.31,1481.0
2017-07-26 12:10:00,511.97,512.86,511.96,512.85,3500.0,511.97,512.86,511.96,512.85,3500.0
2017-07-26 12:20:00,512.72,512.93,512.4,512.73,3000.0,512.72,512.93,512.4,512.73,3000.0
2017-07-26 12:30:00,512.53,514.54,512.0,514.54,5382.0,512.53,514.54,512.0,514.54,5382.0
2017-07-26 12:40:00,514.15,515.5,514.15,514.36,11368.0,514.15,515.5,514.15,514.36,11368.0
2017-07-26 12:50:00,514.58,514.76,513.79,514.02,8242.0,514.58,514.76,513.79,514.02,8242.0
2017-07-26 13:00:00,514.07,514.84,513.87,514.83,8056.0,514.07,514.84,513.87,514.83,8056.0
2017-07-26 13:10:00,514.82,515.08,514.82,514.97,3939.0,514.82,515.08,514.82,514.97,3939.0
2017-07-26 13:20:00,515.24,515.7,515.15,515.15,2900.0,515.24,515.7,515.15,515.15,2900.0
2017-07-26 13:30:00,515.17,515.63,514.84,515.22,7666.0,515.17,515.63,514.84,515.22,7666.0
2017-07-26 13:40:00,515.31,515.48,515.27,515.31,908.0,515.31,515.48,515.27,515.31,908.0
2017-07-26 13:50:00,515.34,515.35,515.0,515.01,4218.0,515.34,515.35,515.0,515.01,4218.0
2017-07-26 14:00:00,514.4,515.16,514.4,515.0,1928.0,514.4,515.16,514.4,515.0,1928.0
2017-07-26 14:10:00,514.89,515.21,514.31,515.21,3500.0,514.89,515.21,514.31,515.21,3500.0
2017-07-26 14:20:00,514.99,515.36,514.49,515.36,3700.0,514.99,515.36,514.49,515.36,3700.0
2017-07-26 14:30:00,515.15,515.42,514.86,515.36,5200.0,515.15,515.42,514.86,515.36,5200.0
2017-07-26 14:40:00,515.68,517.15,515.64,516.47,6863.0,515.68,517.15,515.64,516.47,6863.0
2017-07-26 14:50:00,516.52,516.55,515.05,515.05,6000.0,516.52,516.55,515.05,515.05,6000.0
2017-07-26 15:00:00,515.39,516.96,513.95,516.56,7278.0,515.39,516.96,513.95,516.56,7278.0
2017-07-26 15:10:00,516.96,517.23,514.69,514.69,6110.0,516.96,517.23,514.69,514.69,6110.0
2017-07-26 15:20:00,514.59,515.06,514.09,514.72,5965.0,514.59,515.06,514.09,514.72,5965.0
2017-07-26 15:30:00,515.21,516.24,515.21,515.48,10800.0,515.21,516.24,515.21,515.48,10800.0
2017-07-26 15:40:00,515.61,515.84,515.2,515.41,10791.0,515.61,515.84,515.2,515.41,10791.0
2017-07-26 15:50:00,515.23,516.51,514.77,516.08,49941.0,515.23,516.51,514.77,516.08,49941.0
2017-07-27 09:30:00,520.02,523.63,517.92,522.04,21423.0,520.02,523.63,517.92,522.04,21423.0
2017-07-27 09:40:00,522.04,522.75,519.79,520.8,14397.0,522.04,522.75,519.79,520.8,14397.0
2017-07-27 09:50:00,520.39,520.95,518.85,520.92,19586.0,520.39,520.95,518.85,520.92,19586.0
2017-07-27 10:00:00,520.92,521.24,519.24,520.34,12500.0,520.92,521.24,519.24,520.34,12500.0
2017-07-27 10:10:00,520.21,520.97,519.41,520.77,7307.0,520.21,520.97,519.41,520.77,7307.0
2017-07-27 10:20:00,520.69,522.87,520.64,522.1,8423.0,520.69,522.87,520.64,522.1,8423.0
2017-07-27 10:30:00,522.78,525.82,522.74,523.92,23185.0,522.78,525.82,522.74,523.92,23185.0
2017-07-27 10:40:00,523.97,524.0,521.59,522.03,11689.0,523.97,524.0,521.59,522.03,11689.0
2017-07-27 10:50:00,522.39,522.44,520.2,520.99,9819.0,522.39,522.44,520.2,520.99,9819.0
2017-07-27 11:00:00,520.77,521.45,520.18,521.2,9199.0,520.77,521.45,520.18,521.2,9199.0
2017-07-27 11:10:00,521.21,522.44,520.88,522.08,21422.0,521.21,522.44,520.88,522.08,21422.0
2017-07-27 11:20:00,521.81,522.32,520.87,520.9,8794.0,521.81,522.32,520.87,520.9,8794.0
2017-07-27 11:30:00,520.87,521.61,519.99,520.24,18635.0,520.87,521.61,519.99,520.24,18635.0
2017-07-27 11:40:00,520.44,520.76,519.76,520.76,4450.0,520.44,520.76,519.76,520.76,4450.0
2017-07-27 11:50:00,520.56,521.62,519.61,521.1,7901.0,520.56,521.62,519.61,521.1,7901.0
2017-07-27 12:00:00,521.26,524.25,520.71,523.76,11900.0,521.26,524.25,520.71,523.76,11900.0
2017-07-27 12:10:00,523.86,524.03,521.92,523.9,9401.0,523.86,524.03,521.92,523.9,9401.0
2017-07-27 12:20:00,523.61,523.79,522.19,523.51,8996.0,523.61,523.79,522.19,523.51,8996.0
2017-07-27 12:30:00,523.73,524.82,523.36,524.82,7039.0,523.73,524.82,523.36,524.82,7039.0
2017-07-27 12:40:00,524.56,524.81,523.77,524.5,5812.0,524.56,524.81,523.77,524.5,5812.0
2017-07-27 12:50:00,524.4,525.63,523.88,525.2,9081.0,524.4,525.63,523.88,525.2,9081.0
2017-07-27 13:00:00,525.88,525.88,524.85,525.58,6800.0,525.88,525.88,524.85,525.58,6800.0
2017-07-27 13:10:00,525.32,525.52,524.75,525.22,8807.0,525.32,525.52,524.75,525.22,8807.0
2017-07-27 13:20:00,525.04,527.5,525.02,527.3,9027.0,525.04,527.5,525.02,527.3,9027.0
2017-07-27 13:30:00,526.8,526.8,525.23,526.27,10223.0,526.8,526.8,525.23,526.27,10223.0
2017-07-27 13:40:00,526.02,526.34,525.02,526.34,16030.0,526.02,526.34,525.02,526.34,16030.0
2017-07-27 13:50:00,526.37,527.65,526.08,527.08,11426.0,526.37,527.65,526.08,527.08,11426.0
2017-07-27 14:00:00,526.9,528.48,526.64,528.15,11326.0,526.9,528.48,526.64,528.15,11326.0
2017-07-27 14:10:00,528.48,530.87,528.45,530.43,11785.0,528.48,530.87,528.45,530.43,11785.0
2017-07-27 14:20:00,530.54,530.92,529.15,529.26,19809.0,530.54,530.92,529.15,529.26,19809.0
2017-07-27 14:30:00,529.04,529.68,527.56,527.56,7675.0,529.04,529.68,527.56,527.56,7675.0
2017-07-27 14:40:00,527.49,529.25,527.13,528.8,17351.0,527.49,529.25,527.13,528.8,17351.0
2017-07-27 14:50:00,528.96,529.03,527.29,528.06,9353.0,528.96,529.03,527.29,528.06,9353.0
2017-07-27 15:00:00,527.63,528.35,526.89,526.89,6109.0,527.63,528.35,526.89,526.89,6109.0
2017-07-27 15:10:00,526.72,527.46,526.0,526.96,9959.0,526.72,527.46,526.0,526.96,9959.0
2017-07-27 15:20:00,526.96,528.29,526.5,528.29,11320.0,526.96,528.29,526.5,528.29,11320.0
2017-07-27 15:30:00,528.06,528.16,526.39,526.4,13395.0,528.06,528.16,526.39,526.4,13395.0
2017-07-27 15:40:00,526.4,527.81,526.12,527.6,21662.0,526.4,527.81,526.12,527.6,21662.0
2017-07-27 15:50:00,527.76,529.1,527.39,529.02,48948.0,527.76,529.1,527.39,529.02,48948.0
2017-07-28 09:30:00,529.4,531.01,528.2,529.99,6665.0,529.4,531.01,528.2,529.99,6665.0
2017-07-28 09:40:00,529.15,529.35,525.84,528.07,9042.0,529.15,529.35,525.84,528.07,9042.0
2017-07-28 09:50:00,528.49,529.17,526.31,528.51,13937.0,528.49,529.17,526.31,528.51,13937.0
2017-07-28 10:00:00,527.72,528.98,525.91,528.55,18685.0,527.72,528.98,525.91,528.55,18685.0
2017-07-28 10:10:00,528.34,528.67,526.96,527.51,6474.0,528.34,528.67,526.96,527.51,6474.0
2017-07-28 10:20:00,527.21,529.37,526.86,528.79,28162.0,527.21,529.37,526.86,528.79,28162.0
2017-07-28 10:30:00,528.83,529.69,527.21,527.21,9800.0,528.83,529.69,527.21,527.21,9800.0
2017-07-28 10:40:00,527.51,527.99,526.01,526.75,9420.0,527.51,527.99,526.01,526.75,9420.0
2017-07-28 10:50:00,526.49,527.79,526.4,526.4,21979.0,526.49,527.79,526.4,526.4,21979.0
2017-07-28 11:00:00,526.8,527.79,526.39,527.08,9373.0,526.8,527.79,526.39,527.08,9373.0
2017-07-28 11:10:00,527.0,527.87,526.55,527.55,12972.0,527.0,527.87,526.55,527.55,12972.0
2017-07-28 11:20:00,527.09,529.35,526.85,528.99,15819.0,527.09,529.35,526.85,528.99,15819.0
2017-07-28 11:30:00,529.21,529.98,528.12,529.25,3870.0,529.21,529.98,528.12,529.25,3870.0
2017-07-28 11:40:00,528.77,531.99,528.62,531.4,7181.0,528.77,531.99,528.62,531.4,7181.0
2017-07-28 11:50:00,530.69,531.22,529.78,529.88,3670.0,530.69,531.22,529.78,529.88,3670.0
2017-07-28 12:00:00,530.41,530.66,528.35,528.86,7551.0,530.41,530.66,528.35,528.86,7551.0
2017-07-28 12:10:00,529.12,529.73,528.44,529.42,14481.0,529.12,529.73,528.44,529.42,14481.0
2017-07-28 12:20:00,529.4,529.58,527.26,527.86,9350.0,529.4,529.58,527.26,527.86,9350.0
2017-07-28 12:30:00,527.71,527.71,525.85,526.28,5938.0,527.71,527.71,525.85,526.28,5938.0
2017-07-28 12:40:00,526.3,526.3,523.28,525.18,6625.0,526.3,526.3,523.28,525.18,6625.0
2017-07-28 12:50:00,524.74,526.16,524.72,526.16,7762.0,524.74,526.16,524.72,526.16,7762.0
2017-07-28 13:00:00,525.69,525.95,523.86,525.21,4838.0,525.69,525.95,523.86,525.21,4838.0
2017-07-28 13:10:00,525.21,526.67,524.8,526.67,19695.0,525.21,526.67,524.8,526.67,19695.0
2017-07-28 13:20:00,526.75,527.21,525.92,526.0,9409.0,526.75,527.21,525.92,526.0,9409.0
2017-07-28 13:30:00,526.38,527.52,525.94,526.85,14735.0,526.38,527.52,525.94,526.85,14735.0
2017-07-28 13:40:00,526.64,527.66,526.64,527.45,9165.0,526.64,527.66,526.64,527.45,9165.0
2017-07-28 13:50:00,527.01,527.01,524.84,525.2,4097.0,527.01,527.01,524.84,525.2,4097.0
2017-07-28 14:00:00,524.55,524.97,522.68,523.17,7329.0,524.55,524.97,522.68,523.17,7329.0
2017-07-28 14:10:00,523.21,523.62,522.33,523.25,5909.0,523.21,523.62,522.33,523.25,5909.0
2017-07-28 14:20:00,523.22,525.04,523.09,525.04,2824.0,523.22,525.04,523.09,525.04,2824.0
2017-07-28 14:30:00,525.12,525.24,524.0,524.23,9052.0,525.12,525.24,524.0,524.23,9052.0
2017-07-28 14:40:00,524.23,524.82,523.6,524.21,13839.0,524.23,524.82,523.6,524.21,13839.0
2017-07-28 14:50:00,524.22,525.73,524.22,525.72,6312.0,524.22,525.73,524.22,525.72,6312.0
2017-07-28 15:00:00,525.72,525.93,525.26,525.84,9633.0,525.72,525.93,525.26,525.84,9633.0
2017-07-28 15:10:00,525.79,527.08,525.32,526.78,17280.0,525.79,527.08,525.32,526.78,17280.0
2017-07-28 15:20:00,526.78,527.48,525.89,527.48,22307.0,526.78,527.48,525.89,527.48,22307.0
2017-07-28 15:30:00,527.28,527.47,526.83,527.24,10123.0,527.28,527.47,526.83,527.24,10123.0
2017-07-28 15:40:00,527.15,527.59,526.75,526.86,17870.0,527.15,527.59,526.75,526.86,17870.0
2017-07-28 15:50:00,526.75,527.26,526.24,526.73,39931.0,526.75,527.26,526.24,526.73,39931.0
2017-07-31 09:30:00,528.05,528.05,525.3,525.3,2609.0,528.05,528.05,525.3,525.3,2609.0
2017-07-31 09:40:00,526.29,528.33,525.78,526.58,11309.0,526.29,528.33,525.78,526.58,11309.0
2017-07-31 09:50:00,527.16,527.22,525.77,526.73,11918.0,527.16,527.22,525.77,526.73,11918.0
2017-07-31 10:00:00,526.88,527.81,524.58,524.58,7976.0,526.88,527.81,524.58,524.58,7976.0
2017-07-31 10:10:00,524.59,525.58,524.59,524.86,1200.0,524.59,525.58,524.59,524.86,1200.0
2017-07-31 10:20:00,524.76,525.0,523.08,524.89,4403.0,524.76,525.0,523.08,524.89,4403.0
2017-07-31 10:30:00,524.98,527.14,524.51,526.52,4350.0,524.98,527.14,524.51,526.52,4350.0
2017-07-31 10:40:00,526.62,526.62,524.77,525.28,5314.0,526.62,526.62,524.77,525.28,5314.0
2017-07-31 10:50:00,524.78,527.05,524.58,526.85,16545.0,524.78,527.05,524.58,526.85,16545.0
2017-07-31 11:00:00,527.13,528.71,527.13,528.0,8550.0,527.13,528.71,527.13,528.0,8550.0
2017-07-31 11:10:00,528.16,529.0,526.55,527.5,17187.0,528.16,529.0,526.55,527.5,17187.0
2017-07-31 11:20:00,527.5,528.5,527.48,528.12,8063.0,527.5,528.5,527.48,528.12,8063.0
2017-07-31 11:30:00,528.3,529.7,527.9,528.66,22430.0,528.3,529.7,527.9,528.66,22430.0
2017-07-31 11:40:00,528.43,529.9,528.02,529.0,9828.0,528.43,529.9,528.02,529.0,9828.0
2017-07-31 11:50:00,528.95,530.47,528.65,530.47,5828.0,528.95,530.47,528.65,530.47,5828.0
2017-07-31 12:00:00,530.43,531.25,529.55,530.05,5255.0,530.43,531.25,529.55,530.05,5255.0
2017-07-31 12:10:00,530.02,530.54,529.25,529.25,13222.0,530.02,530.54,529.25,529.25,13222.0
2017-07-31 12:20:00,529.3,530.0,529.23,529.75,20501.0,529.3,530.0,529.23,529.75,20501.0
2017-07-31 12:30:00,529.86,530.54,529.75,529.85,6420.0,529.86,530.54,529.75,529.85,6420.0
2017-07-31 12:40:00,530.26,531.15,529.95,531.15,3204.0,530.26,531.15,529.95,531.15,3204.0
2017-07-31 12:50:00,530.74,533.16,530.73,533.16,18058.0,530.74,533.16,530.73,533.16,18058.0
2017-07-31 13:00:00,532.5,537.0,532.5,535.38,23913.0,532.5,537.0,532.5,535.38,23913.0
2017-07-31 13:10:00,536.4,536.4,533.61,533.91,3242.0,536.4,536.4,533.61,533.91,3242.0
2017-07-31 13:20:00,533.86,533.86,533.53,533.59,3392.0,533.86,533.86,533.53,533.59,3392.0
2017-07-31 13:30:00,533.31,534.28,533.3,534.11,8804.0,533.31,534.28,533.3,534.11,8804.0
2017-07-31 13:40:00,534.12,534.34,534.12,534.23,700.0,534.12,534.34,534.12,534.23,700.0
2017-07-31 13:50:00,534.23,534.62,533.79,534.04,13484.0,534.23,534.62,533.79,534.04,13484.0
2017-07-31 14:00:00,534.05,534.99,533.85,533.96,13585.0,534.05,534.99,533.85,533.96,13585.0
2017-07-31 14:10:00,534.61,535.89,534.61,535.42,5942.0,534.61,535.89,534.61,535.42,5942.0
2017-07-31 14:20:00,535.27,536.7,535.25,536.67,4476.0,535.27,536.7,535.25,536.67,4476.0
2017-07-31 14:30:00,536.81,537.17,535.29,536.01,16060.0,536.81,537.17,535.29,536.01,16060.0
2017-07-31 14:40:00,535.18,537.87,535.17,537.83,4100.0,535.18,537.87,535.17,537.83,4100.0
2017-07-31 14:50:00,538.31,538.31,536.75,537.25,11377.0,538.31,538.31,536.75,537.25,11377.0
2017-07-31 15:00:00,537.1,537.69,536.82,537.08,8045.0,537.1,537.69,536.82,537.08,8045.0
2017-07-31 15:10:00,537.19,538.73,537.19,538.68,10187.0,537.19,538.73,537.19,538.68,10187.0
2017-07-31 15:20:00,538.48,540.39,538.34,540.31,17949.0,538.48,540.39,538.34,540.31,17949.0
2017-07-31 15:30:00,540.07,540.45,539.67,540.37,18519.0,540.07,540.45,539.67,540.37,18519.0
2017-07-31 15:40:00,540.19,541.74,540.13,540.15,19651.0,540.19,541.74,540.13,540.15,19651.0
2017-07-31 15:50:00,540.21,540.21,539.54,539.82,43718.0,540.21,540.21,539.54,539.82,43718.0
2017-08-01 09:30:00,542.62,543.75,539.97,543.51,7713.0,542.62,543.75,539.97,543.51,7713.0
2017-08-01 09:40:00,542.58,543.15,538.46,541.91,15901.0,542.58,543.15,538.46,541.91,15901.0
2017-08-01 09:50:00,541.89,543.21,540.09,540.74,18286.0,541.89,543.21,540.09,540.74,18286.0
2017-08-01 10:00:00,541.29,542.19,540.18,540.52,8707.0,541.29,542.19,540.18,540.52,8707.0
2017-08-01 10:10:00,540.23,542.14,539.53,542.12,10148.0,540.23,542.14,539.53,542.12,10148.0
2017-08-01 10:20:00,542.17,543.18,542.13,543.18,4815.0,542.17,543.18,542.13,543.18,4815.0
2017-08-01 10:30:00,542.92,544.5,542.41,543.89,8069.0,542.92,544.5,542.41,543.89,8069.0
2017-08-01 10:40:00,544.15,544.32,542.51,544.32,7113.0,544.15,544.32,542.51,544.32,7113.0
2017-08-01 10:50:00,544.14,545.29,543.18,543.38,6051.0,544.14,545.29,543.18,543.38,6051.0
2017-08-01 11:00:00,543.59,545.04,543.59,543.69,7688.0,543.59,545.04,543.59,543.69,7688.0
2017-08-01 11:10:00,543.35,544.99,543.34,544.94,5804.0,543.35,544.99,543.34,544.94,5804.0
2017-08-01 11:20:00,544.6,545.04,543.7,544.07,8764.0,544.6,545.04,543.7,544.07,8764.0
2017-08-01 11:30:00,543.94,544.87,543.81,544.27,2837.0,543.94,544.87,543.81,544.27,2837.0
2017-08-01 11:40:00,544.11,544.22,542.85,543.0,3850.0,544.11,544.22,542.85,543.0,3850.0
2017-08-01 11:50:00,542.68,544.22,542.43,543.44,11966.0,542.68,544.22,542.43,543.44,11966.0
2017-08-01 12:00:00,543.77,545.41,543.6,544.84,12836.0,543.77,545.41,543.6,544.84,12836.0
2017-08-01 12:10:00,544.27,544.75,543.97,544.15,3534.0,544.27,544.75,543.97,544.15,3534.0
2017-08-01 12:20:00,544.21,545.56,544.21,545.26,3937.0,544.21,545.56,544.21,545.26,3937.0
2017-08-01 12:30:00,545.03,546.01,544.61,545.49,7163.0,545.03,546.01,544.61,545.49,7163.0
2017-08-01 12:40:00,545.8,545.94,544.67,544.84,6200.0,545.8,545.94,544.67,544.84,6200.0
2017-08-01 12:50:00,544.58,544.84,543.94,544.11,2301.0,544.58,544.84,543.94,544.11,2301.0
2017-08-01 13:00:00,544.38,546.66,544.38,546.13,14681.0,544.38,546.66,544.38,546.13,14681.0
2017-08-01 13:10:00,546.42,546.42,545.24,545.82,2002.0,546.42,546.42,545.24,545.82,2002.0
2017-08-01 13:20:00,545.39,545.61,544.7,545.15,2300.0,545.39,545.61,544.7,545.15,2300.0
2017-08-01 13:30:00,544.96,545.4,544.54,544.86,1500.0,544.96,545.4,544.54,544.86,1500.0
2017-08-01 13:40:00,545.45,547.35,545.45,546.9,6222.0,545.45,547.35,545.45,546.9,6222.0
2017-08-01 13:50:00,546.97,547.45,546.47,546.92,13023.0,546.97,547.45,546.47,546.92,13023.0
2017-08-01 14:00:00,547.22,548.86,546.81,548.86,7750.0,547.22,548.86,546.81,548.86,7750.0
2017-08-01 14:10:00,548.5,548.89,548.17,548.5,3056.0,548.5,548.89,548.17,548.5,3056.0
2017-08-01 14:20:00,548.18,548.18,547.0,547.63,961.0,548.18,548.18,547.0,547.63,961.0
2017-08-01 14:30:00,547.06,548.39,547.0,547.75,5590.0,547.06,548.39,547.0,547.75,5590.0
2017-08-01 14:40:00,547.81,547.96,546.65,546.97,5312.0,547.81,547.96,546.65,546.97,5312.0
2017-08-01 14:50:00,546.89,547.58,546.59,546.8,11098.0,546.89,547.58,546.59,546.8,11098.0
2017-08-01 15:00:00,546.8,547.44,546.34,547.18,7312.0,546.8,547.44,546.34,547.18,7312.0
2017-08-01 15:10:00,547.51,548.19,547.27,548.1,6539.0,547.51,548.19,547.27,548.1,6539.0
2017-08-01 15:20:00,548.2,548.37,547.06,547.3,3330.0,548.2,548.37,547.06,547.3,3330.0
2017-08-01 15:30:00,547.46,547.49,546.87,546.93,4600.0,547.46,547.49,546.87,546.93,4600.0
2017-08-01 15:40:00,546.93,547.49,546.91,547.49,9508.0,546.93,547.49,546.91,547.49,9508.0
2017-08-01 15:50:00,547.3,548.28,547.12,547.63,44173.0,547.3,548.28,547.12,547.63,44173.0
2017-08-02 09:30:00,545.57,546.97,545.57,546.81,3573.0,545.57,546.97,545.57,546.81,3573.0
2017-08-02 09:40:00,546.73,546.73,543.31,544.52,13065.0,546.73,546.73,543.31,544.52,13065.0
2017-08-02 09:50:00,545.9,547.3,544.65,547.06,2401.0,545.9,547.3,544.65,547.06,2401.0
2017-08-02 10:00:00,546.14,548.3,545.79,547.16,13119.0,546.14,548.3,545.79,547.16,13119.0
2017-08-02 10:10:00,547.16,547.97,546.64,547.13,2551.0,547.16,547.97,546.64,547.13,2551.0
2017-08-02 10:20:00,547.13,548.63,546.08,548.27,4801.0,547.13,548.63,546.08,548.27,4801.0
2017-08-02 10:30:00,548.61,548.94,547.03,548.73,15644.0,548.61,548.94,547.03,548.73,15644.0
2017-08-02 10:40:00,548.7,548.8,547.08,547.42,16952.0,548.7,548.8,547.08,547.42,16952.0
2017-08-02 10:50:00,547.46,548.69,547.05,547.18,21017.0,547.46,548.69,547.05,547.18,21017.0
2017-08-02 11:00:00,547.3,548.42,546.85,547.55,8539.0,547.3,548.42,546.85,547.55,8539.0
2017-08-02 11:10:00,547.23,549.98,546.18,549.92,7608.0,547.23,549.98,546.18,549.92,7608.0
2017-08-02 11:20:00,549.71,550.11,549.07,549.93,19446.0,549.71,550.11,549.07,549.93,19446.0
2017-08-02 11:30:00,550.22,551.08,548.81,549.13,20612.0,550.22,551.08,548.81,549.13,20612.0
2017-08-02 11:40:00,548.88,552.38,548.88,552.0,8771.0,548.88,552.38,548.88,552.0,8771.0
2017-08-02 11:50:00,551.9,552.07,549.07,549.07,12540.0,551.9,552.07,549.07,549.07,12540.0
2017-08-02 12:00:00,548.92,549.24,548.0,548.42,8238.0,548.92,549.24,548.0,548.42,8238.0
2017-08-02 12:10:00,547.87,547.87,546.04,546.97,4845.0,547.87,547.87,546.04,546.97,4845.0
2017-08-02 12:20:00,546.72,547.75,546.5,546.62,9257.0,546.72,547.75,546.5,546.62,9257.0
2017-08-02 12:30:00,547.0,547.0,544.08,544.48,10800.0,547.0,547.0,544.08,544.48,10800.0
2017-08-02 12:40:00,544.55,545.15,543.37,543.37,9012.0,544.55,545.15,543.37,543.37,9012.0
2017-08-02 12:50:00,543.34,543.62,542.5,543.45,4403.0,543.34,543.62,542.5,543.45,4403.0
2017-08-02 13:00:00,542.78,545.86,542.58,545.74,6746.0,542.78,545.86,542.58,545.74,6746.0
2017-08-02 13:10:00,545.71,546.37,544.51,544.52,10114.0,545.71,546.37,544.51,544.52,10114.0
2017-08-02 13:20:00,544.38,544.38,543.02,543.02,1300.0,544.38,544.38,543.02,543.02,1300.0
2017-08-02 13:30:00,543.21,544.59,543.18,544.0,3667.0,543.21,544.59,543.18,544.0,3667.0
2017-08-02 13:40:00,544.16,544.75,543.07,543.25,7995.0,544.16,544.75,543.07,543.25,7995.0
2017-08-02 13:50:00,543.24,543.56,542.99,543.05,4100.0,543.24,543.56,542.99,543.05,4100.0
2017-08-02 14:00:00,543.19,544.21,543.18,543.74,3264.0,543.19,544.21,543.18,543.74,3264.0
2017-08-02 14:10:00,543.77,544.08,543.49,544.03,9300.0,543.77,544.08,543.49,544.03,9300.0
2017-08-02 14:20:00,544.03,544.7,543.71,544.48,6521.0,544.03,544.7,543.71,544.48,6521.0
2017-08-02 14:30:00,544.62,545.33,544.17,544.62,16404.0,544.62,545.33,544.17,544.62,16404.0
2017-08-02 14:40:00,544.57,544.81,544.04,544.78,2598.0,544.57,544.81,544.04,544.78,2598.0
2017-08-02 14:50:00,544.8,544.8,543.51,544.06,1800.0,544.8,544.8,543.51,544.06,1800.0
2017-08-02 15:00:00,544.06,544.06,543.46,543.95,5915.0,544.06,544.06,543.46,543.95,5915.0
2017-08-02 15:10:00,544.06,544.57,544.05,544.05,6816.0,544.06,544.57,544.05,544.05,6816.0
2017-08-02 15:20:00,543.97,544.34,543.89,544.28,4313.0,543.97,544.34,543.89,544.28,4313.0
2017-08-02 15:30:00,544.28,544.46,543.58,543.69,7515.0,544.28,544.46,543.58,543.69,7515.0
2017-08-02 15:40:00,543.74,544.48,543.61,544.36,10897.0,543.74,544.48,543.61,544.36,10897.0
2017-08-02 15:50:00,544.28,544.33,542.8,543.33,45822.0,544.28,544.33,542.8,543.33,45822.0
2017-08-03 09:30:00,540.55,543.72,540.02,541.05,9333.0,540.55,543.72,540.02,541.05,9333.0
2017-08-03 09:40:00,541.68,542.58,538.58,540.9,10374.0,541.68,542.58,538.58,540.9,10374.0
2017-08-03 09:50:00,541.38,542.27,539.73,539.73,5134.0,541.38,542.27,539.73,539.73,5134.0
2017-08-03 10:00:00,539.95,540.02,537.18,538.0,14006.0,539.95,540.02,537.18,538.0,14006.0
2017-08-03 10:10:00,538.5,538.67,536.73,536.73,4720.0,538.5,538.67,536.73,536.73,4720.0
2017-08-03 10:20:00,536.41,536.82,536.06,536.82,2673.0,536.41,536.82,536.06,536.82,2673.0
2017-08-03 10:30:00,536.83,537.15,536.21,536.65,6432.0,536.83,537.15,536.21,536.65,6432.0
2017-08-03 10:40:00,536.51,536.52,534.59,535.45,8589.0,536.51,536.52,534.59,535.45,8589.0
2017-08-03 10:50:00,535.52,538.94,534.59,538.73,8412.0,535.52,538.94,534.59,538.73,8412.0
2017-08-03 11:00:00,539.01,541.0,539.01,539.89,10202.0,539.01,541.0,539.01,539.89,10202.0
2017-08-03 11:10:00,540.2,540.2,537.22,538.28,7285.0,540.2,540.2,537.22,538.28,7285.0
2017-08-03 11:20:00,538.39,538.69,536.42,537.67,5201.0,538.39,538.69,536.42,537.67,5201.0
2017-08-03 11:30:00,538.15,538.15,536.38,536.38,4840.0,538.15,538.15,536.38,536.38,4840.0
2017-08-03 11:40:00,536.5,537.34,535.96,537.26,8534.0,536.5,537.34,535.96,537.26,8534.0
2017-08-03 11:50:00,536.99,537.35,535.63,536.94,5097.0,536.99,537.35,535.63,536.94,5097.0
2017-08-03 12:00:00,536.93,536.93,535.01,536.54,3573.0,536.93,536.93,535.01,536.54,3573.0
2017-08-03 12:10:00,536.82,536.82,535.8,536.14,3100.0,536.82,536.82,535.8,536.14,3100.0
2017-08-03 12:20:00,536.44,536.49,534.34,535.35,5396.0,536.44,536.49,534.34,535.35,5396.0
2017-08-03 12:30:00,535.68,535.68,535.1,535.24,977.0,535.68,535.68,535.1,535.24,977.0
2017-08-03 12:40:00,535.04,535.54,533.55,535.01,4500.0,535.04,535.54,533.55,535.01,4500.0
2017-08-03 12:50:00,535.28,535.44,534.67,534.81,1679.0,535.28,535.44,534.67,534.81,1679.0
2017-08-03 13:00:00,534.83,534.83,532.77,534.21,10091.0,534.83,534.83,532.77,534.21,10091.0
2017-08-03 13:10:00,533.5,533.5,530.95,531.36,5315.0,533.5,533.5,530.95,531.36,5315.0
2017-08-03 13:20:00,531.89,531.89,529.39,529.78,9995.0,531.89,531.89,529.39,529.78,9995.0
2017-08-03 13:30:00,529.34,530.08,528.54,529.62,6310.0,529.34,530.08,528.54,529.62,6310.0
2017-08-03 13:40:00,529.71,530.19,528.86,530.19,4282.0,529.71,530.19,528.86,530.19,4282.0
2017-08-03 13:50:00,530.0,530.55,529.68,530.26,6354.0,530.0,530.55,529.68,530.26,6354.0
2017-08-03 14:00:00,530.27,530.9,530.27,530.42,5103.0,530.27,530.9,530.27,530.42,5103.0
2017-08-03 14:10:00,530.43,532.45,530.42,531.68,3741.0,530.43,532.45,530.42,531.68,3741.0
2017-08-03 14:20:00,531.68,532.11,530.82,530.84,5613.0,531.68,532.11,530.82,530.84,5613.0
2017-08-03 14:30:00,530.86,532.26,530.83,531.25,4475.0,530.86,532.26,530.83,531.25,4475.0
2017-08-03 14:40:00,531.51,531.68,530.58,530.7,7770.0,531.51,531.68,530.58,530.7,7770.0
2017-08-03 14:50:00,530.7,530.7,530.11,530.33,5422.0,530.7,530.7,530.11,530.33,5422.0
2017-08-03 15:00:00,530.33,530.99,530.02,530.99,5200.0,530.33,530.99,530.02,530.99,5200.0
2017-08-03 15:10:00,530.83,532.33,530.83,532.33,5400.0,530.83,532.33,530.83,532.33,5400.0
2017-08-03 15:20:00,532.52,532.6,531.81,532.6,4097.0,532.52,532.6,531.81,532.6,4097.0
2017-08-03 15:30:00,532.35,532.43,530.01,530.01,12918.0,532.35,532.43,530.01,530.01,12918.0
2017-08-03 15:40:00,530.0,531.4,529.97,530.57,9479.0,530.0,531.4,529.97,530.57,9479.0
2017-08-03 15:50:00,530.54,530.54,529.03,529.3,31247.0,530.54,530.54,529.03,529.3,31247.0
2017-08-04 09:30:00,530.0,531.96,530.0,530.54,11628.0,530.0,531.96,530.0,530.54,11628.0
2017-08-04 09:40:00,531.43,532.34,530.12,531.13,5821.0,531.43,532.34,530.12,531.13,5821.0
2017-08-04 09:50:00,531.03,531.59,531.0,531.24,4750.0,531.03,531.59,531.0,531.24,4750.0
2017-08-04 10:00:00,531.25,531.39,530.45,530.46,2700.0,531.25,531.39,530.45,530.46,2700.0
2017-08-04 10:10:00,530.46,530.81,530.42,530.56,5690.0,530.46,530.81,530.42,530.56,5690.0
2017-08-04 10:20:00,530.29,530.63,530.01,530.17,13537.0,530.29,530.63,530.01,530.17,13537.0
2017-08-04 10:30:00,530.03,531.71,530.0,530.99,10254.0,530.03,531.71,530.0,530.99,10254.0
2017-08-04 10:40:00,530.94,531.09,530.0,530.38,3900.0,530.94,531.09,530.0,530.38,3900.0
2017-08-04 10:50:00,530.38,531.33,530.38,530.44,1350.0,530.38,531.33,530.38,530.44,1350.0
2017-08-04 11:00:00,531.07,531.4,530.82,531.4,900.0,531.07,531.4,530.82,531.4,900.0
2017-08-04 11:10:00,530.46,531.11,530.0,530.67,4987.0,530.46,531.11,530.0,530.67,4987.0
2017-08-04 11:20:00,530.35,531.59,530.01,531.38,1800.0,530.35,531.59,530.01,531.38,1800.0
2017-08-04 11:30:00,530.58,530.86,530.41,530.84,1300.0,530.58,530.86,530.41,530.84,1300.0
2017-08-04 11:40:00,531.41,531.64,531.05,531.57,800.0,531.41,531.64,531.05,531.57,800.0
2017-08-04 11:50:00,531.64,533.34,531.46,533.34,13839.0,531.64,533.34,531.46,533.34,13839.0
2017-08-04 12:00:00,534.49,535.47,533.94,534.64,4769.0,534.49,535.47,533.94,534.64,4769.0
2017-08-04 12:10:00,533.72,534.71,533.72,534.65,8300.0,533.72,534.71,533.72,534.65,8300.0
2017-08-04 12:20:00,534.96,535.48,534.59,535.48,900.0,534.96,535.48,534.59,535.48,900.0
2017-08-04 12:30:00,535.73,536.28,535.61,535.75,5493.0,535.73,536.28,535.61,535.75,5493.0
2017-08-04 12:40:00,535.74,535.74,534.44,535.01,6000.0,535.74,535.74,534.44,535.01,6000.0
2017-08-04 12:50:00,535.03,535.25,533.86,534.88,5502.0,535.03,535.25,533.86,534.88,5502.0
2017-08-04 13:00:00,534.54,535.85,534.34,535.85,5785.0,534.54,535.85,534.34,535.85,5785.0
2017-08-04 13:10:00,535.84,536.76,535.82,536.76,2494.0,535.84,536.76,535.82,536.76,2494.0
2017-08-04 13:20:00,537.39,537.81,536.54,537.5,1609.0,537.39,537.81,536.54,537.5,1609.0
2017-08-04 13:30:00,537.5,537.5,536.2,536.71,4275.0,537.5,537.5,536.2,536.71,4275.0
2017-08-04 13:40:00,536.77,536.9,535.82,536.6,4485.0,536.77,536.9,535.82,536.6,4485.0
2017-08-04 13:50:00,536.6,536.6,535.3,536.08,1706.0,536.6,536.6,535.3,536.08,1706.0
2017-08-04 14:00:00,535.8,535.8,534.74,535.69,5659.0,535.8,535.8,534.74,535.69,5659.0
2017-08-04 14:10:00,535.5,535.78,534.97,535.77,1700.0,535.5,535.78,534.97,535.77,1700.0
2017-08-04 14:20:00,535.78,535.78,534.96,535.11,3075.0,535.78,535.78,534.96,535.11,3075.0
2017-08-04 14:30:00,535.51,536.05,535.51,536.05,700.0,535.51,536.05,535.51,536.05,700.0
2017-08-04 14:40:00,536.13,537.02,536.06,536.32,1476.0,536.13,537.02,536.06,536.32,1476.0
2017-08-04 14:50:00,535.83,536.25,535.62,536.25,1770.0,535.83,536.25,535.62,536.25,1770.0
2017-08-04 15:00:00,536.25,536.62,536.14,536.62,1076.0,536.25,536.62,536.14,536.62,1076.0
2017-08-04 15:10:00,536.86,537.1,536.4,537.1,3013.0,536.86,537.1,536.4,537.1,3013.0
2017-08-04 15:20:00,537.09,537.63,537.07,537.4,1486.0,537.09,537.63,537.07,537.4,1486.0
2017-08-04 15:30:00,537.31,537.31,536.25,537.29,4344.0,537.31,537.31,536.25,537.29,4344.0
2017-08-04 15:40:00,537.09,537.09,536.35,536.35,4860.0,537.09,537.09,536.35,536.35,4860.0
2017-08-04 15:50:00,536.47,536.81,536.25,536.53,17153.0,536.47,536.81,536.25,536.53,17153.0
2017-08-07 09:30:00,537.79,537.79,536.62,536.81,2115.0,537.79,537.79,536.62,536.81,2115.0
2017-08-07 09:40:00,537.52,537.52,534.72,536.92,1709.0,537.52,537.52,534.72,536.92,1709.0
2017-08-07 09:50:00,537.32,537.32,535.17,535.17,1431.0,537.32,537.32,535.17,535.17,1431.0
2017-08-07 10:00:00,535.16,537.18,534.64,536.62,4382.0,535.16,537.18,534.64,536.62,4382.0
2017-08-07 10:10:00,536.86,536.86,533.75,534.18,1400.0,536.86,536.86,533.75,534.18,1400.0
2017-08-07 10:20:00,533.97,533.97,533.58,533.59,200.0,533.97,533.97,533.58,533.59,200.0
2017-08-07 10:30:00,533.57,533.79,532.65,533.03,2206.0,533.57,533.79,532.65,533.03,2206.0
2017-08-07 10:40:00,533.09,533.48,532.93,533.48,1300.0,533.09,533.48,532.93,533.48,1300.0
2017-08-07 10:50:00,533.42,535.42,533.36,535.42,1500.0,533.42,535.42,533.36,535.42,1500.0
2017-08-07 11:00:00,535.98,536.18,534.29,535.96,17234.0,535.98,536.18,534.29,535.96,17234.0
2017-08-07 11:10:00,536.33,539.74,536.33,539.08,3400.0,536.33,539.74,536.33,539.08,3400.0
2017-08-07 11:20:00,539.28,539.28,537.63,537.71,7111.0,539.28,539.28,537.63,537.71,7111.0
2017-08-07 11:30:00,537.9,539.09,537.19,539.07,11456.0,537.9,539.09,537.19,539.07,11456.0
2017-08-07 11:40:00,539.05,539.65,538.46,539.64,5100.0,539.05,539.65,538.46,539.64,5100.0
2017-08-07 11:50:00,539.61,541.27,539.23,541.13,3233.0,539.61,541.27,539.23,541.13,3233.0
2017-08-07 12:00:00,541.11,542.78,541.11,542.23,3448.0,541.11,542.78,541.11,542.23,3448.0
2017-08-07 12:10:00,542.14,543.41,541.46,542.67,4410.0,542.14,543.41,541.46,542.67,4410.0
2017-08-07 12:20:00,542.45,543.1,542.4,542.67,2500.0,542.45,543.1,542.4,542.67,2500.0
2017-08-07 12:30:00,542.7,542.7,541.12,541.77,1400.0,542.7,542.7,541.12,541.77,1400.0
2017-08-07 12:40:00,541.63,543.3,540.83,543.3,14910.0,541.63,543.3,540.83,543.3,14910.0
2017-08-07 12:50:00,543.33,544.2,541.88,543.95,17400.0,543.33,544.2,541.88,543.95,17400.0
2017-08-07 13:00:00,543.87,543.96,541.74,542.11,3148.0,543.87,543.96,541.74,542.11,3148.0
2017-08-07 13:10:00,542.1,543.42,541.42,541.42,9255.0,542.1,543.42,541.42,541.42,9255.0
2017-08-07 13:20:00,541.5,542.88,541.5,542.56,1492.0,541.5,542.88,541.5,542.56,1492.0
2017-08-07 13:30:00,542.47,542.49,542.09,542.41,1000.0,542.47,542.49,542.09,542.41,1000.0
2017-08-07 13:40:00,542.25,542.28,541.59,541.91,3000.0,542.25,542.28,541.59,541.91,3000.0
2017-08-07 13:50:00,541.58,542.07,539.74,541.25,13637.0,541.58,542.07,539.74,541.25,13637.0
2017-08-07 14:00:00,540.89,541.02,539.78,540.73,2100.0,540.89,541.02,539.78,540.73,2100.0
2017-08-07 14:10:00,540.7,541.19,540.33,541.16,1900.0,540.7,541.19,540.33,541.16,1900.0
2017-08-07 14:20:00,541.1,541.99,540.97,541.44,6323.0,541.1,541.99,540.97,541.44,6323.0
2017-08-07 14:30:00,541.93,541.93,540.23,541.55,2500.0,541.93,541.93,540.23,541.55,2500.0
2017-08-07 14:40:00,541.46,541.46,540.39,540.87,1621.0,541.46,541.46,540.39,540.87,1621.0
2017-08-07 14:50:00,541.38,541.74,541.04,541.74,1000.0,541.38,541.74,541.04,541.74,1000.0
2017-08-07 15:00:00,541.16,542.46,541.11,542.12,14319.0,541.16,542.46,541.11,542.12,14319.0
2017-08-07 15:10:00,542.12,542.5,541.72,541.73,5768.0,542.12,542.5,541.72,541.73,5768.0
2017-08-07 15:20:00,541.96,542.17,541.71,542.02,2100.0,541.96,542.17,541.71,542.02,2100.0
2017-08-07 15:30:00,541.95,541.95,541.37,541.76,1725.0,541.95,541.95,541.37,541.76,1725.0
2017-08-07 15:40:00,541.94,541.95,540.64,540.87,6930.0,541.94,541.95,540.64,540.87,6930.0
2017-08-07 15:50:00,541.07,541.82,540.63,541.4,20524.0,541.07,541.82,540.63,541.4,20524.0
2017-08-08 09:30:00,539.25,547.71,538.26,538.26,6736.0,539.25,547.71,538.26,538.26,6736.0
2017-08-08 09:40:00,538.51,538.51,536.36,536.36,3323.0,538.51,538.51,536.36,536.36,3323.0
2017-08-08 09:50:00,536.36,537.01,534.83,534.97,5062.0,536.36,537.01,534.83,534.97,5062.0
2017-08-08 10:00:00,535.0,535.41,533.78,533.78,9640.0,535.0,535.41,533.78,533.78,9640.0
2017-08-08 10:10:00,533.99,534.38,533.0,534.27,8975.0,533.99,534.38,533.0,534.27,8975.0
2017-08-08 10:20:00,534.17,537.85,534.17,535.05,8240.0,534.17,537.85,534.17,535.05,8240.0
2017-08-08 10:30:00,535.5,537.3,534.84,536.16,4900.0,535.5,537.3,534.84,536.16,4900.0
2017-08-08 10:40:00,536.71,536.73,535.01,535.56,3447.0,536.71,536.73,535.01,535.56,3447.0
2017-08-08 10:50:00,535.88,535.95,534.5,535.87,4964.0,535.88,535.95,534.5,535.87,4964.0
2017-08-08 11:00:00,535.69,535.69,534.35,535.33,2400.0,535.69,535.69,534.35,535.33,2400.0
2017-08-08 11:10:00,535.33,536.4,534.99,536.35,13077.0,535.33,536.4,534.99,536.35,13077.0
2017-08-08 11:20:00,536.29,537.38,535.83,536.67,6593.0,536.29,537.38,535.83,536.67,6593.0
2017-08-08 11:30:00,535.83,536.51,533.06,533.06,4746.0,535.83,536.51,533.06,533.06,4746.0
2017-08-08 11:40:00,533.7,535.29,533.29,534.21,1890.0,533.7,535.29,533.29,534.21,1890.0
2017-08-08 11:50:00,533.6,536.04,533.57,535.42,5138.0,533.6,536.04,533.57,535.42,5138.0
2017-08-08 12:00:00,536.36,537.31,535.73,535.75,5472.0,536.36,537.31,535.73,535.75,5472.0
2017-08-08 12:10:00,536.12,536.35,534.45,535.36,8721.0,536.12,536.35,534.45,535.36,8721.0
2017-08-08 12:20:00,535.3,535.89,534.2,534.2,2300.0,535.3,535.89,534.2,534.2,2300.0
2017-08-08 12:30:00,535.28,535.87,534.6,535.3,3974.0,535.28,535.87,534.6,535.3,3974.0
2017-08-08 12:40:00,534.3,535.93,534.3,535.42,3800.0,534.3,535.93,534.3,535.42,3800.0
2017-08-08 12:50:00,535.35,535.75,534.54,535.0,5183.0,535.35,535.75,534.54,535.0,5183.0
2017-08-08 13:00:00,534.96,536.25,534.58,535.98,13389.0,534.96,536.25,534.58,535.98,13389.0
2017-08-08 13:10:00,535.51,535.8,534.94,535.28,3904.0,535.51,535.8,534.94,535.28,3904.0
2017-08-08 13:20:00,535.38,535.87,535.15,535.87,600.0,535.38,535.87,535.15,535.87,600.0
2017-08-08 13:30:00,535.74,535.74,534.96,535.07,1476.0,535.74,535.74,534.96,535.07,1476.0
2017-08-08 13:40:00,535.58,535.71,534.9,535.45,3087.0,535.58,535.71,534.9,535.45,3087.0
2017-08-08 13:50:00,535.56,535.61,534.11,534.26,4353.0,535.56,535.61,534.11,534.26,4353.0
2017-08-08 14:00:00,534.19,534.2,533.27,533.79,4431.0,534.19,534.2,533.27,533.79,4431.0
2017-08-08 14:10:00,534.12,534.12,533.51,533.51,929.0,534.12,534.12,533.51,533.51,929.0
2017-08-08 14:20:00,533.51,533.51,533.05,533.05,1300.0,533.51,533.51,533.05,533.05,1300.0
2017-08-08 14:30:00,533.33,533.83,533.25,533.27,2200.0,533.33,533.83,533.25,533.27,2200.0
2017-08-08 14:40:00,533.36,533.36,532.01,532.54,2817.0,533.36,533.36,532.01,532.54,2817.0
2017-08-08 14:50:00,532.96,533.59,532.93,533.59,1500.0,532.96,533.59,532.93,533.59,1500.0
2017-08-08 15:00:00,533.81,534.21,533.02,533.58,3593.0,533.81,534.21,533.02,533.58,3593.0
2017-08-08 15:10:00,534.21,534.49,533.33,533.49,1741.0,534.21,534.49,533.33,533.49,1741.0
2017-08-08 15:20:00,533.25,533.25,531.48,531.88,3156.0,533.25,533.25,531.48,531.88,3156.0
2017-08-08 15:30:00,531.44,531.8,530.92,531.01,5649.0,531.44,531.8,530.92,531.01,5649.0
2017-08-08 15:40:00,531.0,531.29,530.92,531.06,7990.0,531.0,531.29,530.92,531.06,7990.0
2017-08-08 15:50:00,531.17,531.5,530.35,531.08,26336.0,531.17,531.5,530.35,531.08,26336.0
2017-08-09 09:30:00,526.73,530.33,526.37,526.46,8571.0,526.73,530.33,526.37,526.46,8571.0
2017-08-09 09:40:00,526.99,528.12,526.41,527.46,9700.0,526.99,528.12,526.41,527.46,9700.0
2017-08-09 09:50:00,527.96,530.02,527.96,529.71,8441.0,527.96,530.02,527.96,529.71,8441.0
2017-08-09 10:00:00,529.02,529.02,524.45,525.49,22210.0,529.02,529.02,524.45,525.49,22210.0
2017-08-09 10:10:00,525.69,526.02,522.85,523.34,13116.0,525.69,526.02,522.85,523.34,13116.0
2017-08-09 10:20:00,523.92,525.32,522.84,525.32,12921.0,523.92,525.32,522.84,525.32,12921.0
2017-08-09 10:30:00,525.66,526.3,523.52,524.84,8245.0,525.66,526.3,523.52,524.84,8245.0
2017-08-09 10:40:00,524.56,525.85,524.03,525.56,8582.0,524.56,525.85,524.03,525.56,8582.0
2017-08-09 10:50:00,526.05,527.02,524.67,525.99,9985.0,526.05,527.02,524.67,525.99,9985.0
2017-08-09 11:00:00,526.12,527.81,525.4,527.21,30221.0,526.12,527.81,525.4,527.21,30221.0
2017-08-09 11:10:00,527.67,528.82,527.25,527.33,5498.0,527.67,528.82,527.25,527.33,5498.0
2017-08-09 11:20:00,526.52,527.14,525.46,525.81,5102.0,526.52,527.14,525.46,525.81,5102.0
2017-08-09 11:30:00,525.81,528.46,525.8,527.88,10414.0,525.81,528.46,525.8,527.88,10414.0
2017-08-09 11:40:00,527.77,531.55,527.5,530.3,11311.0,527.77,531.55,527.5,530.3,11311.0
2017-08-09 11:50:00,530.27,531.35,529.58,531.35,3030.0,530.27,531.35,529.58,531.35,3030.0
2017-08-09 12:00:00,530.24,531.35,529.69,529.85,5046.0,530.24,531.35,529.69,529.85,5046.0
2017-08-09 12:10:00,530.17,531.0,529.96,530.68,3970.0,530.17,531.0,529.96,530.68,3970.0
2017-08-09 12:20:00,531.06,531.76,531.01,531.24,4275.0,531.06,531.76,531.01,531.24,4275.0
2017-08-09 12:30:00,531.16,531.17,530.01,530.01,1698.0,531.16,531.17,530.01,530.01,1698.0
2017-08-09 12:40:00,530.27,530.59,529.96,530.59,3600.0,530.27,530.59,529.96,530.59,3600.0
2017-08-09 12:50:00,530.8,532.34,530.77,531.47,20230.0,530.8,532.34,530.77,531.47,20230.0
2017-08-09 13:00:00,531.73,531.74,530.11,530.11,1400.0,531.73,531.74,530.11,530.11,1400.0
2017-08-09 13:10:00,530.58,530.88,530.27,530.41,2423.0,530.58,530.88,530.27,530.41,2423.0
2017-08-09 13:20:00,530.48,530.98,529.5,530.95,3074.0,530.48,530.98,529.5,530.95,3074.0
2017-08-09 13:30:00,530.39,530.99,530.39,530.6,600.0,530.39,530.99,530.39,530.6,600.0
2017-08-09 13:40:00,531.36,532.1,530.92,531.25,2969.0,531.36,532.1,530.92,531.25,2969.0
2017-08-09 13:50:00,530.1,530.94,529.61,530.74,11177.0,530.1,530.94,529.61,530.74,11177.0
2017-08-09 14:00:00,529.56,531.43,529.56,531.34,3720.0,529.56,531.43,529.56,531.34,3720.0
2017-08-09 14:10:00,531.49,532.47,530.8,532.02,13884.0,531.49,532.47,530.8,532.02,13884.0
2017-08-09 14:20:00,532.26,533.47,532.0,532.46,5230.0,532.26,533.47,532.0,532.46,5230.0
2017-08-09 14:30:00,533.12,533.21,531.76,531.76,3167.0,533.12,533.21,531.76,531.76,3167.0
2017-08-09 14:40:00,531.52,531.56,530.62,531.41,4081.0,531.52,531.56,530.62,531.41,4081.0
2017-08-09 14:50:00,531.46,531.88,531.04,531.66,6744.0,531.46,531.88,531.04,531.66,6744.0
2017-08-09 15:00:00,531.64,532.09,530.95,531.09,3123.0,531.64,532.09,530.95,531.09,3123.0
2017-08-09 15:10:00,531.51,531.66,531.1,531.4,1798.0,531.51,531.66,531.1,531.4,1798.0
2017-08-09 15:20:00,531.73,531.98,531.18,531.98,3400.0,531.73,531.98,531.18,531.98,3400.0
2017-08-09 15:30:00,531.76,531.8,530.71,531.16,3760.0,531.76,531.8,530.71,531.16,3760.0
2017-08-09 15:40:00,531.36,532.84,531.25,532.61,5769.0,531.36,532.84,531.25,532.61,5769.0
2017-08-09 15:50:00,532.62,533.33,532.26,532.83,13479.0,532.62,533.33,532.26,532.83,13479.0
2017-08-10 09:30:00,530.83,530.83,528.97,528.97,2566.0,530.83,530.83,528.97,528.97,2566.0
2017-08-10 09:40:00,527.71,527.88,527.71,527.87,300.0,527.71,527.88,527.71,527.87,300.0
2017-08-10 09:50:00,527.22,528.56,526.93,527.69,5000.0,527.22,528.56,526.93,527.69,5000.0
2017-08-10 10:00:00,527.81,528.03,527.0,527.8,5699.0,527.81,528.03,527.0,527.8,5699.0
2017-08-10 10:10:00,528.65,529.29,527.41,528.51,7150.0,528.65,529.29,527.41,528.51,7150.0
2017-08-10 10:20:00,528.34,529.87,527.37,529.87,12967.0,528.34,529.87,527.37,529.87,12967.0
2017-08-10 10:30:00,529.9,531.83,529.12,531.55,7534.0,529.9,531.83,529.12,531.55,7534.0
2017-08-10 10:40:00,532.17,532.67,530.26,532.67,5000.0,532.17,532.67,530.26,532.67,5000.0
2017-08-10 10:50:00,531.97,533.07,530.32,530.32,3400.0,531.97,533.07,530.32,530.32,3400.0
2017-08-10 11:00:00,530.75,530.91,529.78,529.79,1001.0,530.75,530.91,529.78,529.79,1001.0
2017-08-10 11:10:00,530.09,531.21,530.08,531.0,1000.0,530.09,531.21,530.08,531.0,1000.0
2017-08-10 11:20:00,531.28,532.4,530.66,532.4,6173.0,531.28,532.4,530.66,532.4,6173.0
2017-08-10 11:30:00,532.25,533.45,532.01,532.32,12746.0,532.25,533.45,532.01,532.32,12746.0
2017-08-10 11:40:00,532.26,532.46,529.13,530.64,5800.0,532.26,532.46,529.13,530.64,5800.0
2017-08-10 11:50:00,530.53,531.15,529.75,529.75,2400.0,530.53,531.15,529.75,529.75,2400.0
2017-08-10 12:00:00,529.76,532.04,529.71,531.19,2900.0,529.76,532.04,529.71,531.19,2900.0
2017-08-10 12:10:00,531.11,531.79,530.26,530.26,4525.0,531.11,531.79,530.26,530.26,4525.0
2017-08-10 12:20:00,530.69,531.7,530.4,531.1,9396.0,530.69,531.7,530.4,531.1,9396.0
2017-08-10 12:30:00,530.49,530.78,529.7,530.0,10173.0,530.49,530.78,529.7,530.0,10173.0
2017-08-10 12:40:00,530.0,530.41,528.75,529.02,4000.0,530.0,530.41,528.75,529.02,4000.0
2017-08-10 12:50:00,528.35,528.35,527.59,527.59,200.0,528.35,528.35,527.59,527.59,200.0
2017-08-10 13:00:00,528.91,529.86,528.91,529.86,640.0,528.91,529.86,528.91,529.86,640.0
2017-08-10 13:10:00,529.86,529.87,529.16,529.28,2200.0,529.86,529.87,529.16,529.28,2200.0
2017-08-10 13:20:00,529.4,529.62,529.27,529.38,800.0,529.4,529.62,529.27,529.38,800.0
2017-08-10 13:30:00,529.35,529.35,528.98,529.0,1300.0,529.35,529.35,528.98,529.0,1300.0
2017-08-10 13:40:00,528.64,528.65,526.38,527.09,2166.0,528.64,528.65,526.38,527.09,2166.0
2017-08-10 13:50:00,526.91,527.36,526.52,526.83,1818.0,526.91,527.36,526.52,526.83,1818.0
2017-08-10 14:00:00,527.66,527.84,526.04,526.86,9548.0,527.66,527.84,526.04,526.86,9548.0
2017-08-10 14:10:00,526.54,528.15,526.54,527.88,3370.0,526.54,528.15,526.54,527.88,3370.0
2017-08-10 14:20:00,527.88,528.72,527.5,528.72,3460.0,527.88,528.72,527.5,528.72,3460.0
2017-08-10 14:30:00,528.89,529.4,527.76,528.57,2315.0,528.89,529.4,527.76,528.57,2315.0
2017-08-10 14:40:00,528.56,530.16,528.56,529.27,6608.0,528.56,530.16,528.56,529.27,6608.0
2017-08-10 14:50:00,529.8,529.8,528.42,528.87,2900.0,529.8,529.8,528.42,528.87,2900.0
2017-08-10 15:00:00,529.0,529.51,528.7,529.4,9537.0,529.0,529.51,528.7,529.4,9537.0
2017-08-10 15:10:00,529.3,529.3,527.69,528.35,5996.0,529.3,529.3,527.69,528.35,5996.0
2017-08-10 15:20:00,527.79,527.79,526.5,527.32,2752.0,527.79,527.79,526.5,527.32,2752.0
2017-08-10 15:30:00,526.71,527.1,526.01,526.32,3149.0,526.71,527.1,526.01,526.32,3149.0
2017-08-10 15:40:00,526.51,526.92,525.96,526.59,10201.0,526.51,526.92,525.96,526.59,10201.0
2017-08-10 15:50:00,526.43,526.59,525.26,525.27,14459.0,526.43,526.59,525.26,525.27,14459.0
2017-08-11 09:30:00,525.0,529.06,525.0,527.47,8976.0,525.0,529.06,525.0,527.47,8976.0
2017-08-11 09:40:00,527.47,528.75,526.86,528.57,5890.0,527.47,528.75,526.86,528.57,5890.0
2017-08-11 09:50:00,528.86,530.0,526.83,526.83,7901.0,528.86,530.0,526.83,526.83,7901.0
2017-08-11 10:00:00,526.34,527.52,526.34,527.15,2363.0,526.34,527.52,526.34,527.15,2363.0
2017-08-11 10:10:00,527.21,527.4,526.21,527.01,14812.0,527.21,527.4,526.21,527.01,14812.0
2017-08-11 10:20:00,526.8,528.95,526.8,528.81,5736.0,526.8,528.95,526.8,528.81,5736.0
2017-08-11 10:30:00,528.51,528.71,527.69,527.82,5000.0,528.51,528.71,527.69,527.82,5000.0
2017-08-11 10:40:00,528.25,530.04,528.02,530.04,6094.0,528.25,530.04,528.02,530.04,6094.0
2017-08-11 10:50:00,529.71,531.0,529.61,530.43,7306.0,529.71,531.0,529.61,530.43,7306.0
2017-08-11 11:00:00,530.12,530.41,528.59,530.02,10200.0,530.12,530.41,528.59,530.02,10200.0
2017-08-11 11:10:00,530.01,530.31,527.93,528.01,10216.0,530.01,530.31,527.93,528.01,10216.0
2017-08-11 11:20:00,527.19,527.75,526.76,526.77,1206.0,527.19,527.75,526.76,526.77,1206.0
2017-08-11 11:30:00,527.21,527.85,526.51,527.82,4486.0,527.21,527.85,526.51,527.82,4486.0
2017-08-11 11:40:00,527.37,529.1,527.35,529.01,10565.0,527.37,529.1,527.35,529.01,10565.0
2017-08-11 11:50:00,529.02,529.28,528.24,528.24,3069.0,529.02,529.28,528.24,528.24,3069.0
2017-08-11 12:00:00,528.64,529.29,528.4,528.85,4500.0,528.64,529.29,528.4,528.85,4500.0
2017-08-11 12:10:00,528.62,529.06,528.57,528.65,1382.0,528.62,529.06,528.57,528.65,1382.0
2017-08-11 12:20:00,528.81,529.73,528.54,529.73,1100.0,528.81,529.73,528.54,529.73,1100.0
2017-08-11 12:30:00,529.84,529.84,528.97,529.47,2433.0,529.84,529.84,528.97,529.47,2433.0
2017-08-11 12:40:00,529.61,530.45,529.4,529.4,3308.0,529.61,530.45,529.4,529.4,3308.0
2017-08-11 12:50:00,529.9,529.9,529.46,529.46,1181.0,529.9,529.9,529.46,529.46,1181.0
2017-08-11 13:00:00,529.82,530.5,529.82,530.5,3123.0,529.82,530.5,529.82,530.5,3123.0
2017-08-11 13:10:00,530.7,531.0,530.68,530.68,2447.0,530.7,531.0,530.68,530.68,2447.0
2017-08-11 13:20:00,530.73,532.04,530.72,532.04,2058.0,530.73,532.04,530.72,532.04,2058.0
2017-08-11 13:30:00,531.85,532.68,531.76,532.16,2900.0,531.85,532.68,531.76,532.16,2900.0
2017-08-11 13:40:00,531.5,531.74,530.53,531.42,1600.0,531.5,531.74,530.53,531.42,1600.0
2017-08-11 13:50:00,531.25,531.68,530.95,530.99,1349.0,531.25,531.68,530.95,530.99,1349.0
2017-08-11 14:00:00,531.35,532.1,531.24,531.65,2177.0,531.35,532.1,531.24,531.65,2177.0
2017-08-11 14:10:00,531.24,531.26,530.11,531.26,1100.0,531.24,531.26,530.11,531.26,1100.0
2017-08-11 14:20:00,531.34,531.38,531.05,531.22,647.0,531.34,531.38,531.05,531.22,647.0
2017-08-11 14:30:00,531.17,531.22,529.7,530.24,8368.0,531.17,531.22,529.7,530.24,8368.0
2017-08-11 14:40:00,530.2,531.36,530.19,530.73,6390.0,530.2,531.36,530.19,530.73,6390.0
2017-08-11 14:50:00,530.71,530.79,529.95,530.4,3498.0,530.71,530.79,529.95,530.4,3498.0
2017-08-11 15:00:00,529.99,532.81,529.99,532.39,16519.0,529.99,532.81,529.99,532.39,16519.0
2017-08-11 15:10:00,532.63,534.59,532.37,534.07,23191.0,532.63,534.59,532.37,534.07,23191.0
2017-08-11 15:20:00,534.23,535.32,534.14,535.29,8668.0,534.23,535.32,534.14,535.29,8668.0
2017-08-11 15:30:00,535.47,535.57,534.57,534.78,9378.0,535.47,535.57,534.57,534.78,9378.0
2017-08-11 15:40:00,535.25,535.51,534.23,534.31,9130.0,535.25,535.51,534.23,534.31,9130.0
2017-08-11 15:50:00,534.01,534.38,531.87,533.89,34112.0,534.01,534.38,531.87,533.89,34112.0
2017-08-14 09:30:00,537.54,537.54,532.3,533.9,3110.0,537.54,537.54,532.3,533.9,3110.0
2017-08-14 09:40:00,533.69,533.83,532.54,533.34,2209.0,533.69,533.83,532.54,533.34,2209.0
2017-08-14 09:50:00,533.16,533.16,530.61,530.61,4450.0,533.16,533.16,530.61,530.61,4450.0
2017-08-14 10:00:00,530.56,532.75,530.15,531.34,3404.0,530.56,532.75,530.15,531.34,3404.0
2017-08-14 10:10:00,531.84,532.23,530.99,531.2,1998.0,531.84,532.23,530.99,531.2,1998.0
2017-08-14 10:20:00,531.29,531.88,530.52,530.52,10202.0,531.29,531.88,530.52,530.52,10202.0
2017-08-14 10:30:00,530.24,531.99,530.21,530.25,6384.0,530.24,531.99,530.21,530.25,6384.0
2017-08-14 10:40:00,530.49,532.67,530.32,531.57,6778.0,530.49,532.67,530.32,531.57,6778.0
2017-08-14 10:50:00,531.51,532.73,530.75,531.36,14697.0,531.51,532.73,530.75,531.36,14697.0
2017-08-14 11:00:00,531.25,532.08,530.61,532.08,2100.0,531.25,532.08,530.61,532.08,2100.0
2017-08-14 11:10:00,532.48,532.72,531.14,531.93,2010.0,532.48,532.72,531.14,531.93,2010.0
2017-08-14 11:20:00,531.57,531.83,530.14,530.6,5200.0,531.57,531.83,530.14,530.6,5200.0
2017-08-14 11:30:00,530.6,530.95,530.16,530.49,3937.0,530.6,530.95,530.16,530.49,3937.0
2017-08-14 11:40:00,530.52,530.6,527.4,527.6,9257.0,530.52,530.6,527.4,527.6,9257.0
2017-08-14 11:50:00,528.63,528.9,526.39,528.3,12794.0,528.63,528.9,526.39,528.3,12794.0
2017-08-14 12:00:00,528.0,528.15,526.2,526.4,3681.0,528.0,528.15,526.2,526.4,3681.0
2017-08-14 12:10:00,525.89,525.96,525.14,525.82,3950.0,525.89,525.96,525.14,525.82,3950.0
2017-08-14 12:20:00,526.75,527.52,525.69,525.7,3559.0,526.75,527.52,525.69,525.7,3559.0
2017-08-14 12:30:00,526.05,526.6,525.17,525.78,13251.0,526.05,526.6,525.17,525.78,13251.0
2017-08-14 12:40:00,526.03,526.87,525.06,525.06,1900.0,526.03,526.87,525.06,525.06,1900.0
2017-08-14 12:50:00,525.78,525.78,524.94,525.2,1141.0,525.78,525.78,524.94,525.2,1141.0
2017-08-14 13:00:00,525.42,526.09,525.03,525.04,2320.0,525.42,526.09,525.03,525.04,2320.0
2017-08-14 13:10:00,525.35,526.13,525.06,525.34,2254.0,525.35,526.13,525.06,525.34,2254.0
2017-08-14 13:20:00,524.84,525.12,524.01,524.62,1125.0,524.84,525.12,524.01,524.62,1125.0
2017-08-14 13:30:00,524.91,525.89,524.9,525.88,2791.0,524.91,525.89,524.9,525.88,2791.0
2017-08-14 13:40:00,526.0,526.45,525.49,525.49,3945.0,526.0,526.45,525.49,525.49,3945.0
2017-08-14 13:50:00,525.44,526.54,525.44,526.54,1400.0,525.44,526.54,525.44,526.54,1400.0
2017-08-14 14:00:00,526.51,526.65,525.04,525.62,15480.0,526.51,526.65,525.04,525.62,15480.0
2017-08-14 14:10:00,525.62,525.63,524.44,524.44,2364.0,525.62,525.63,524.44,524.44,2364.0
2017-08-14 14:20:00,524.7,524.86,523.04,523.04,15047.0,524.7,524.86,523.04,523.04,15047.0
2017-08-14 14:30:00,523.93,524.69,523.32,524.49,7917.0,523.93,524.69,523.32,524.49,7917.0
2017-08-14 14:40:00,524.55,525.34,523.78,524.87,16926.0,524.55,525.34,523.78,524.87,16926.0
2017-08-14 14:50:00,524.21,525.22,524.19,524.96,8200.0,524.21,525.22,524.19,524.96,8200.0
2017-08-14 15:00:00,524.68,525.7,524.68,525.55,3500.0,524.68,525.7,524.68,525.55,3500.0
2017-08-14 15:10:00,525.4,525.4,524.68,524.75,17824.0,525.4,525.4,524.68,524.75,17824.0
2017-08-14 15:20:00,524.78,525.15,524.25,525.14,4401.0,524.78,525.15,524.25,525.14,4401.0
2017-08-14 15:30:00,525.4,525.98,525.15,525.9,3808.0,525.4,525.98,525.15,525.9,3808.0
2017-08-14 15:40:00,525.84,526.85,524.44,526.15,15091.0,525.84,526.85,524.44,526.15,15091.0
2017-08-14 15:50:00,525.92,526.74,524.43,525.0,32336.0,525.92,526.74,524.43,525.0,32336.0
2017-08-15 09:30:00,501.54,505.21,497.28,500.53,59294.0,501.54,505.21,497.28,500.53,59294.0
2017-08-15 09:40:00,500.88,506.09,500.28,500.51,30072.0,500.88,506.09,500.28,500.51,30072.0
2017-08-15 09:50:00,501.04,502.86,499.15,501.36,18332.0,501.04,502.86,499.15,501.36,18332.0
2017-08-15 10:00:00,501.47,506.0,501.05,503.94,16623.0,501.47,506.0,501.05,503.94,16623.0
2017-08-15 10:10:00,503.61,510.49,503.6,510.08,17019.0,503.61,510.49,503.6,510.08,17019.0
2017-08-15 10:20:00,510.09,510.81,505.92,508.08,23458.0,510.09,510.81,505.92,508.08,23458.0
2017-08-15 10:30:00,508.05,510.71,506.4,510.26,16571.0,508.05,510.71,506.4,510.26,16571.0
2017-08-15 10:40:00,509.98,514.39,508.3,513.31,34691.0,509.98,514.39,508.3,513.31,34691.0
2017-08-15 10:50:00,512.49,514.46,511.27,511.8,12164.0,512.49,514.46,511.27,511.8,12164.0
2017-08-15 11:00:00,511.95,515.49,511.95,515.0,8411.0,511.95,515.49,511.95,515.0,8411.0
2017-08-15 11:10:00,514.8,515.32,511.94,512.25,13373.0,514.8,515.32,511.94,512.25,13373.0
2017-08-15 11:20:00,511.97,515.99,511.9,513.55,19696.0,511.97,515.99,511.9,513.55,19696.0
2017-08-15 11:30:00,513.77,514.97,512.61,513.38,9976.0,513.77,514.97,512.61,513.38,9976.0
2017-08-15 11:40:00,513.26,516.96,513.19,516.79,19764.0,513.26,516.96,513.19,516.79,19764.0
2017-08-15 11:50:00,516.01,518.31,515.68,516.86,6787.0,516.01,518.31,515.68,516.86,6787.0
2017-08-15 12:00:00,516.81,517.84,515.41,516.58,11402.0,516.81,517.84,515.41,516.58,11402.0
2017-08-15 12:10:00,516.63,516.63,514.39,514.39,13122.0,516.63,516.63,514.39,514.39,13122.0
2017-08-15 12:20:00,514.39,514.86,511.02,511.02,16102.0,514.39,514.86,511.02,511.02,16102.0
2017-08-15 12:30:00,511.68,512.33,511.27,511.83,3958.0,511.68,512.33,511.27,511.83,3958.0
2017-08-15 12:40:00,511.49,511.66,509.81,509.86,12974.0,511.49,511.66,509.81,509.86,12974.0
2017-08-15 12:50:00,510.0,513.05,510.0,512.02,9010.0,510.0,513.05,510.0,512.02,9010.0
2017-08-15 13:00:00,511.98,512.07,510.29,511.83,9659.0,511.98,512.07,510.29,511.83,9659.0
2017-08-15 13:10:00,511.81,513.19,511.8,512.72,5967.0,511.81,513.19,511.8,512.72,5967.0
2017-08-15 13:20:00,511.6,512.73,511.03,511.56,10100.0,511.6,512.73,511.03,511.56,10100.0
2017-08-15 13:30:00,511.61,511.61,510.0,510.36,8003.0,511.61,511.61,510.0,510.36,8003.0
2017-08-15 13:40:00,510.05,510.99,509.4,510.55,7395.0,510.05,510.99,509.4,510.55,7395.0
2017-08-15 13:50:00,510.79,513.25,510.73,512.0,8224.0,510.79,513.25,510.73,512.0,8224.0
2017-08-15 14:00:00,511.99,513.11,511.54,512.26,10336.0,511.99,513.11,511.54,512.26,10336.0
2017-08-15 14:10:00,511.68,515.4,511.67,514.64,15758.0,511.68,515.4,511.67,514.64,15758.0
2017-08-15 14:20:00,514.48,518.83,513.43,518.81,10176.0,514.48,518.83,513.43,518.81,10176.0
2017-08-15 14:30:00,518.7,519.0,516.04,516.92,17252.0,518.7,519.0,516.04,516.92,17252.0
2017-08-15 14:40:00,516.89,517.12,514.24,515.73,15816.0,516.89,517.12,514.24,515.73,15816.0
2017-08-15 14:50:00,515.74,517.52,515.45,516.89,8588.0,515.74,517.52,515.45,516.89,8588.0
2017-08-15 15:00:00,517.15,517.22,514.91,515.77,10739.0,517.15,517.22,514.91,515.77,10739.0
2017-08-15 15:10:00,515.95,516.3,515.67,516.12,4102.0,515.95,516.3,515.67,516.12,4102.0
2017-08-15 15:20:00,515.78,516.25,515.19,515.25,8280.0,515.78,516.25,515.19,515.25,8280.0
2017-08-15 15:30:00,515.23,515.73,515.17,515.23,8750.0,515.23,515.73,515.17,515.23,8750.0
2017-08-15 15:40:00,515.14,515.94,515.05,515.94,13655.0,515.14,515.94,515.05,515.94,13655.0
2017-08-15 15:50:00,515.95,517.11,515.85,516.16,49577.0,515.95,517.11,515.85,516.16,49577.0
2017-08-16 09:30:00,520.0,521.35,518.31,520.13,8267.0,520.0,521.35,518.31,520.13,8267.0
2017-08-16 09:40:00,519.73,519.73,517.33,518.49,6198.0,519.73,519.73,517.33,518.49,6198.0
2017-08-16 09:50:00,518.49,524.45,517.92,522.98,24236.0,518.49,524.45,517.92,522.98,24236.0
2017-08-16 10:00:00,523.43,523.79,522.72,523.61,6600.0,523.43,523.79,522.72,523.61,6600.0
2017-08-16 10:10:00,523.46,523.77,522.23,523.18,4800.0,523.46,523.77,522.23,523.18,4800.0
2017-08-16 10:20:00,522.32,522.4,520.85,522.01,5049.0,522.32,522.4,520.85,522.01,5049.0
2017-08-16 10:30:00,522.1,522.18,520.26,521.82,30356.0,522.1,522.18,520.26,521.82,30356.0
2017-08-16 10:40:00,521.86,522.18,520.5,520.54,4952.0,521.86,522.18,520.5,520.54,4952.0
2017-08-16 10:50:00,520.17,522.35,519.98,521.15,12488.0,520.17,522.35,519.98,521.15,12488.0
2017-08-16 11:00:00,521.45,523.34,520.95,523.34,17217.0,521.45,523.34,520.95,523.34,17217.0
2017-08-16 11:10:00,523.08,523.8,522.15,522.31,11726.0,523.08,523.8,522.15,522.31,11726.0
2017-08-16 11:20:00,522.3,523.35,522.3,523.35,8381.0,522.3,523.35,522.3,523.35,8381.0
2017-08-16 11:30:00,523.36,524.28,522.44,523.3,15895.0,523.36,524.28,522.44,523.3,15895.0
2017-08-16 11:40:00,523.11,524.94,523.11,524.87,15275.0,523.11,524.94,523.11,524.87,15275.0
2017-08-16 11:50:00,524.8,526.49,524.04,526.49,6767.0,524.8,526.49,524.04,526.49,6767.0
2017-08-16 12:00:00,526.36,526.43,523.58,524.41,9205.0,526.36,526.43,523.58,524.41,9205.0
2017-08-16 12:10:00,524.52,524.59,523.46,523.53,10651.0,524.52,524.59,523.46,523.53,10651.0
2017-08-16 12:20:00,523.32,523.32,521.38,521.72,14610.0,523.32,523.32,521.38,521.72,14610.0
2017-08-16 12:30:00,521.86,521.86,520.21,520.39,4241.0,521.86,521.86,520.21,520.39,4241.0
2017-08-16 12:40:00,520.67,522.52,519.94,521.86,9265.0,520.67,522.52,519.94,521.86,9265.0
2017-08-16 12:50:00,522.2,524.19,522.19,524.19,6200.0,522.2,524.19,522.19,524.19,6200.0
2017-08-16 13:00:00,524.13,524.26,522.27,523.23,8138.0,524.13,524.26,522.27,523.23,8138.0
2017-08-16 13:10:00,523.42,524.94,523.02,524.62,15822.0,523.42,524.94,523.02,524.62,15822.0
2017-08-16 13:20:00,524.52,524.52,523.24,523.99,8600.0,524.52,524.52,523.24,523.99,8600.0
2017-08-16 13:30:00,524.51,526.0,524.12,524.53,10450.0,524.51,526.0,524.12,524.53,10450.0
2017-08-16 13:40:00,525.0,526.07,523.61,526.07,8710.0,525.0,526.07,523.61,526.07,8710.0
2017-08-16 13:50:00,526.09,527.3,524.57,525.1,10665.0,526.09,527.3,524.57,525.1,10665.0
2017-08-16 14:00:00,525.03,528.24,525.03,526.92,6578.0,525.03,528.24,525.03,526.92,6578.0
2017-08-16 14:10:00,527.22,527.49,525.74,526.31,12503.0,527.22,527.49,525.74,526.31,12503.0
2017-08-16 14:20:00,526.3,526.93,525.8,526.09,3200.0,526.3,526.93,525.8,526.09,3200.0
2017-08-16 14:30:00,525.96,525.96,523.1,523.41,2525.0,525.96,525.96,523.1,523.41,2525.0
2017-08-16 14:40:00,523.15,524.39,523.15,524.21,2186.0,523.15,524.39,523.15,524.21,2186.0
2017-08-16 14:50:00,524.8,524.8,522.92,523.26,6900.0,524.8,524.8,522.92,523.26,6900.0
2017-08-16 15:00:00,523.31,526.51,523.3,526.01,16414.0,523.31,526.51,523.3,526.01,16414.0
2017-08-16 15:10:00,526.07,526.36,524.69,525.8,10455.0,526.07,526.36,524.69,525.8,10455.0
2017-08-16 15:20:00,525.34,525.68,524.67,524.71,13709.0,525.34,525.68,524.67,524.71,13709.0
2017-08-16 15:30:00,524.6,524.85,524.05,524.52,5063.0,524.6,524.85,524.05,524.52,5063.0
2017-08-16 15:40:00,525.18,525.35,524.04,524.21,14957.0,525.18,525.35,524.04,524.21,14957.0
2017-08-16 15:50:00,524.33,525.2,524.18,524.45,26255.0,524.33,525.2,524.18,524.45,26255.0
2017-08-17 09:30:00,524.96,526.36,522.45,525.12,5119.0,524.96,526.36,522.45,525.12,5119.0
2017-08-17 09:40:00,524.96,526.72,524.96,525.98,3622.0,524.96,526.72,524.96,525.98,3622.0
2017-08-17 09:50:00,526.01,527.17,526.01,527.17,5141.0,526.01,527.17,526.01,527.17,5141.0
2017-08-17 10:00:00,527.17,529.81,527.16,528.12,10189.0,527.17,529.81,527.16,528.12,10189.0
2017-08-17 10:10:00,528.04,529.92,527.81,528.23,9290.0,528.04,529.92,527.81,528.23,9290.0
2017-08-17 10:20:00,527.9,528.73,526.58,528.03,8200.0,527.9,528.73,526.58,528.03,8200.0
2017-08-17 10:30:00,528.11,528.72,526.72,527.13,11437.0,528.11,528.72,526.72,527.13,11437.0
2017-08-17 10:40:00,527.31,527.48,526.26,526.89,3045.0,527.31,527.48,526.26,526.89,3045.0
2017-08-17 10:50:00,526.84,526.84,522.32,522.75,11111.0,526.84,526.84,522.32,522.75,11111.0
2017-08-17 11:00:00,523.03,523.52,520.49,521.28,17056.0,523.03,523.52,520.49,521.28,17056.0
2017-08-17 11:10:00,521.51,521.7,519.63,520.65,14070.0,521.51,521.7,519.63,520.65,14070.0
2017-08-17 11:20:00,520.75,520.76,517.22,517.6,20317.0,520.75,520.76,517.22,517.6,20317.0
2017-08-17 11:30:00,517.83,517.87,514.34,515.11,16593.0,517.83,517.87,514.34,515.11,16593.0
2017-08-17 11:40:00,515.18,515.45,512.21,513.99,19683.0,515.18,515.45,512.21,513.99,19683.0
2017-08-17 11:50:00,513.99,516.33,513.99,516.2,10454.0,513.99,516.33,513.99,516.2,10454.0
2017-08-17 12:00:00,515.49,516.37,513.97,513.97,11453.0,515.49,516.37,513.97,513.97,11453.0
2017-08-17 12:10:00,513.86,515.5,511.64,511.64,12871.0,513.86,515.5,511.64,511.64,12871.0
2017-08-17 12:20:00,511.95,516.18,511.27,515.07,5535.0,511.95,516.18,511.27,515.07,5535.0
2017-08-17 12:30:00,516.03,516.57,515.12,515.96,4200.0,516.03,516.57,515.12,515.96,4200.0
2017-08-17 12:40:00,515.56,518.05,515.56,516.46,7273.0,515.56,518.05,515.56,516.46,7273.0
2017-08-17 12:50:00,516.47,516.77,514.2,516.16,3200.0,516.47,516.77,514.2,516.16,3200.0
2017-08-17 13:00:00,516.7,517.29,515.54,515.54,3700.0,516.7,517.29,515.54,515.54,3700.0
2017-08-17 13:10:00,515.18,516.8,515.01,515.83,7286.0,515.18,516.8,515.01,515.83,7286.0
2017-08-17 13:20:00,516.45,516.83,515.19,515.75,4800.0,516.45,516.83,515.19,515.75,4800.0
2017-08-17 13:30:00,516.51,516.71,515.51,516.4,2900.0,516.51,516.71,515.51,516.4,2900.0
2017-08-17 13:40:00,515.83,516.71,515.02,516.03,4600.0,515.83,516.71,515.02,516.03,4600.0
2017-08-17 13:50:00,516.89,517.87,516.71,517.67,3200.0,516.89,517.87,516.71,517.67,3200.0
2017-08-17 14:00:00,517.88,518.98,517.88,517.93,7205.0,517.88,518.98,517.88,517.93,7205.0
2017-08-17 14:10:00,517.94,518.0,514.85,514.85,12922.0,517.94,518.0,514.85,514.85,12922.0
2017-08-17 14:20:00,515.76,517.03,514.61,517.03,900.0,515.76,517.03,514.61,517.03,900.0
2017-08-17 14:30:00,516.33,516.56,515.71,516.29,5910.0,516.33,516.56,515.71,516.29,5910.0
2017-08-17 14:40:00,516.73,516.74,515.77,516.16,4403.0,516.73,516.74,515.77,516.16,4403.0
2017-08-17 14:50:00,516.29,516.29,514.58,515.22,3000.0,516.29,516.29,514.58,515.22,3000.0
2017-08-17 15:00:00,515.76,516.87,515.18,516.28,7955.0,515.76,516.87,515.18,516.28,7955.0
2017-08-17 15:10:00,516.25,516.25,514.97,514.97,8016.0,516.25,516.25,514.97,514.97,8016.0
2017-08-17 15:20:00,514.92,515.12,513.79,514.64,7572.0,514.92,515.12,513.79,514.64,7572.0
2017-08-17 15:30:00,514.76,515.52,514.07,514.34,9416.0,514.76,515.52,514.07,514.34,9416.0
2017-08-17 15:40:00,514.32,514.73,513.73,514.58,13288.0,514.32,514.73,513.73,514.58,13288.0
2017-08-17 15:50:00,514.81,516.0,513.75,515.61,37995.0,514.81,516.0,513.75,515.61,37995.0
2017-08-18 09:30:00,513.2,513.2,507.67,508.59,23974.0,513.2,513.2,507.67,508.59,23974.0
2017-08-18 09:40:00,509.68,513.02,509.64,511.48,12199.0,509.68,513.02,509.64,511.48,12199.0
2017-08-18 09:50:00,511.83,512.37,509.57,510.96,19794.0,511.83,512.37,509.57,510.96,19794.0
2017-08-18 10:00:00,510.42,512.34,509.51,510.76,30822.0,510.42,512.34,509.51,510.76,30822.0
2017-08-18 10:10:00,510.89,510.89,506.46,506.91,19298.0,510.89,510.89,506.46,506.91,19298.0
2017-08-18 10:20:00,506.73,508.67,506.04,507.52,15919.0,506.73,508.67,506.04,507.52,15919.0
2017-08-18 10:30:00,507.57,507.58,504.9,505.24,19521.0,507.57,507.58,504.9,505.24,19521.0
2017-08-18 10:40:00,504.81,505.54,501.3,502.51,17002.0,504.81,505.54,501.3,502.51,17002.0
2017-08-18 10:50:00,502.72,503.37,500.25,500.87,16720.0,502.72,503.37,500.25,500.87,16720.0
2017-08-18 11:00:00,500.86,502.27,499.1,499.65,20471.0,500.86,502.27,499.1,499.65,20471.0
2017-08-18 11:10:00,499.6,501.25,499.28,501.09,16320.0,499.6,501.25,499.28,501.09,16320.0
2017-08-18 11:20:00,501.93,503.62,501.09,502.33,15590.0,501.93,503.62,501.09,502.33,15590.0
2017-08-18 11:30:00,502.17,502.69,500.02,501.17,15928.0,502.17,502.69,500.02,501.17,15928.0
2017-08-18 11:40:00,500.17,501.9,500.17,501.46,14383.0,500.17,501.9,500.17,501.46,14383.0
2017-08-18 11:50:00,501.45,501.68,499.63,500.15,12811.0,501.45,501.68,499.63,500.15,12811.0
2017-08-18 12:00:00,500.14,500.52,499.74,499.76,8903.0,500.14,500.52,499.74,499.76,8903.0
2017-08-18 12:10:00,500.45,501.19,500.0,500.86,11718.0,500.45,501.19,500.0,500.86,11718.0
2017-08-18 12:20:00,500.95,502.51,500.95,502.26,5075.0,500.95,502.51,500.95,502.26,5075.0
2017-08-18 12:30:00,501.98,502.49,500.62,502.02,12718.0,501.98,502.49,500.62,502.02,12718.0
2017-08-18 12:40:00,501.74,503.33,501.63,501.89,14442.0,501.74,503.33,501.63,501.89,14442.0
2017-08-18 12:50:00,501.89,502.07,500.7,500.71,5796.0,501.89,502.07,500.7,500.71,5796.0
2017-08-18 13:00:00,500.7,501.02,499.6,499.86,5040.0,500.7,501.02,499.6,499.86,5040.0
2017-08-18 13:10:00,499.72,501.52,499.65,501.52,5088.0,499.72,501.52,499.65,501.52,5088.0
2017-08-18 13:20:00,501.47,502.3,500.95,501.84,15049.0,501.47,502.3,500.95,501.84,15049.0
2017-08-18 13:30:00,501.51,502.66,501.51,502.66,7620.0,501.51,502.66,501.51,502.66,7620.0
2017-08-18 13:40:00,502.88,504.15,502.65,504.15,15206.0,502.88,504.15,502.65,504.15,15206.0
2017-08-18 13:50:00,504.45,504.75,503.52,503.52,6818.0,504.45,504.75,503.52,503.52,6818.0
2017-08-18 14:00:00,503.72,505.0,503.43,504.12,10656.0,503.72,505.0,503.43,504.12,10656.0
2017-08-18 14:10:00,503.99,504.76,503.99,504.75,1839.0,503.99,504.76,503.99,504.75,1839.0
2017-08-18 14:20:00,504.53,505.5,504.53,505.05,6895.0,504.53,505.5,504.53,505.05,6895.0
2017-08-18 14:30:00,505.07,506.53,505.01,506.45,8607.0,505.07,506.53,505.01,506.45,8607.0
2017-08-18 14:40:00,506.12,506.54,505.79,506.54,4450.0,506.12,506.54,505.79,506.54,4450.0
2017-08-18 14:50:00,506.54,507.09,506.04,506.76,6476.0,506.54,507.09,506.04,506.76,6476.0
2017-08-18 15:00:00,506.78,507.81,506.72,507.74,19032.0,506.78,507.81,506.72,507.74,19032.0
2017-08-18 15:10:00,507.87,509.17,507.87,509.09,12212.0,507.87,509.17,507.87,509.09,12212.0
2017-08-18 15:20:00,509.23,510.36,509.17,509.68,28290.0,509.23,510.36,509.17,509.68,28290.0
2017-08-18 15:30:00,509.72,510.78,509.72,509.99,10304.0,509.72,510.78,509.72,509.99,10304.0
2017-08-18 15:40:00,510.0,510.33,509.63,509.63,15804.0,510.0,510.33,509.63,509.63,15804.0
2017-08-18 15:50:00,509.53,510.46,509.11,510.09,42647.0,509.53,510.46,509.11,510.09,42647.0
2017-08-21 09:30:00,510.63,510.63,507.03,509.96,7881.0,510.63,510.63,507.03,509.96,7881.0
2017-08-21 09:40:00,509.61,510.0,507.56,507.56,4500.0,509.61,510.0,507.56,507.56,4500.0
2017-08-21 09:50:00,507.53,508.0,506.96,506.96,7045.0,507.53,508.0,506.96,506.96,7045.0
2017-08-21 10:00:00,506.7,506.7,504.96,505.5,6098.0,506.7,506.7,504.96,505.5,6098.0
2017-08-21 10:10:00,506.3,506.72,505.94,506.65,2300.0,506.3,506.72,505.94,506.65,2300.0
2017-08-21 10:20:00,507.19,507.83,507.04,507.42,3600.0,507.19,507.83,507.04,507.42,3600.0
2017-08-21 10:30:00,507.31,508.43,506.82,506.97,3883.0,507.31,508.43,506.82,506.97,3883.0
2017-08-21 10:40:00,507.18,508.54,507.14,508.54,2100.0,507.18,508.54,507.14,508.54,2100.0
2017-08-21 10:50:00,508.84,510.58,508.82,510.27,13098.0,508.84,510.58,508.82,510.27,13098.0
2017-08-21 11:00:00,510.46,511.58,509.77,510.82,6701.0,510.46,511.58,509.77,510.82,6701.0
2017-08-21 11:10:00,510.56,512.65,510.46,511.7,13208.0,510.56,512.65,510.46,511.7,13208.0
2017-08-21 11:20:00,512.06,512.78,511.99,512.78,2200.0,512.06,512.78,511.99,512.78,2200.0
2017-08-21 11:30:00,512.5,513.79,511.84,513.15,9951.0,512.5,513.79,511.84,513.15,9951.0
2017-08-21 11:40:00,513.37,514.43,513.36,514.3,3410.0,513.37,514.43,513.36,514.3,3410.0
2017-08-21 11:50:00,514.14,514.78,513.52,514.64,3100.0,514.14,514.78,513.52,514.64,3100.0
2017-08-21 12:00:00,514.73,515.54,514.73,515.32,4236.0,514.73,515.54,514.73,515.32,4236.0
2017-08-21 12:10:00,515.41,515.47,515.15,515.43,1400.0,515.41,515.47,515.15,515.43,1400.0
2017-08-21 12:20:00,515.35,516.37,515.16,516.37,2407.0,515.35,516.37,515.16,516.37,2407.0
2017-08-21 12:30:00,516.4,516.98,516.25,516.98,3200.0,516.4,516.98,516.25,516.98,3200.0
2017-08-21 12:40:00,517.14,517.54,516.74,517.53,2951.0,517.14,517.54,516.74,517.53,2951.0
2017-08-21 12:50:00,517.01,518.77,516.75,518.77,3960.0,517.01,518.77,516.75,518.77,3960.0
2017-08-21 13:00:00,518.84,519.39,518.46,518.93,6100.0,518.84,519.39,518.46,518.93,6100.0
2017-08-21 13:10:00,518.83,519.25,518.49,518.64,4469.0,518.83,519.25,518.49,518.64,4469.0
2017-08-21 13:20:00,518.17,519.25,518.17,518.84,2800.0,518.17,519.25,518.17,518.84,2800.0
2017-08-21 13:30:00,518.83,519.04,517.59,517.64,2996.0,518.83,519.04,517.59,517.64,2996.0
2017-08-21 13:40:00,517.44,518.61,517.42,518.6,2497.0,517.44,518.61,517.42,518.6,2497.0
2017-08-21 13:50:00,518.25,518.51,516.6,517.05,4925.0,518.25,518.51,516.6,517.05,4925.0
2017-08-21 14:00:00,517.08,517.18,515.75,516.17,4596.0,517.08,517.18,515.75,516.17,4596.0
2017-08-21 14:10:00,516.3,517.21,516.3,516.57,716.0,516.3,517.21,516.3,516.57,716.0
2017-08-21 14:20:00,517.16,517.8,516.37,517.01,15792.0,517.16,517.8,516.37,517.01,15792.0
2017-08-21 14:30:00,517.35,517.35,516.55,517.18,3541.0,517.35,517.35,516.55,517.18,3541.0
2017-08-21 14:40:00,517.07,517.89,517.07,517.85,1154.0,517.07,517.89,517.07,517.85,1154.0
2017-08-21 14:50:00,517.83,517.94,516.93,516.93,2750.0,517.83,517.94,516.93,516.93,2750.0
2017-08-21 15:00:00,516.89,517.94,516.89,517.83,1300.0,516.89,517.94,516.89,517.83,1300.0
2017-08-21 15:10:00,517.86,517.9,517.26,517.89,4516.0,517.86,517.9,517.26,517.89,4516.0
2017-08-21 15:20:00,517.88,518.43,517.88,517.91,3755.0,517.88,518.43,517.88,517.91,3755.0
2017-08-21 15:30:00,518.29,518.29,517.73,517.97,6835.0,518.29,518.29,517.73,517.97,6835.0
2017-08-21 15:40:00,517.76,518.11,517.75,517.95,7546.0,517.76,518.11,517.75,517.95,7546.0
2017-08-21 15:50:00,517.93,518.17,517.38,517.56,29511.0,517.93,518.17,517.38,517.56,29511.0
2017-08-22 09:30:00,519.14,521.57,517.1,520.52,4828.0,519.14,521.57,517.1,520.52,4828.0
2017-08-22 09:40:00,520.48,521.59,520.0,521.22,5110.0,520.48,521.59,520.0,521.22,5110.0
2017-08-22 09:50:00,521.2,521.5,519.26,519.5,26959.0,521.2,521.5,519.26,519.5,26959.0
2017-08-22 10:00:00,519.5,520.01,518.96,519.19,7940.0,519.5,520.01,518.96,519.19,7940.0
2017-08-22 10:10:00,519.19,519.19,518.68,518.7,1200.0,519.19,519.19,518.68,518.7,1200.0
2017-08-22 10:20:00,518.12,518.43,514.97,514.97,3826.0,518.12,518.43,514.97,514.97,3826.0
2017-08-22 10:30:00,515.04,517.86,514.73,516.65,4730.0,515.04,517.86,514.73,516.65,4730.0
2017-08-22 10:40:00,516.68,519.49,516.68,518.35,1760.0,516.68,519.49,516.68,518.35,1760.0
2017-08-22 10:50:00,518.03,519.29,517.68,518.94,3766.0,518.03,519.29,517.68,518.94,3766.0
2017-08-22 11:00:00,518.81,518.92,517.42,518.11,3100.0,518.81,518.92,517.42,518.11,3100.0
2017-08-22 11:10:00,517.5,520.0,517.41,518.95,3418.0,517.5,520.0,517.41,518.95,3418.0
2017-08-22 11:20:00,518.65,519.2,517.68,518.06,4691.0,518.65,519.2,517.68,518.06,4691.0
2017-08-22 11:30:00,518.06,519.35,518.06,518.4,6491.0,518.06,519.35,518.06,518.4,6491.0
2017-08-22 11:40:00,517.96,519.85,517.52,519.85,7462.0,517.96,519.85,517.52,519.85,7462.0
2017-08-22 11:50:00,519.06,519.18,517.42,517.42,7431.0,519.06,519.18,517.42,517.42,7431.0
2017-08-22 12:00:00,517.69,519.64,517.68,519.63,6300.0,517.69,519.64,517.68,519.63,6300.0
2017-08-22 12:10:00,518.87,519.34,518.23,518.25,4166.0,518.87,519.34,518.23,518.25,4166.0
2017-08-22 12:20:00,518.25,518.64,517.88,518.34,11598.0,518.25,518.64,517.88,518.34,11598.0
2017-08-22 12:30:00,518.1,518.84,517.72,518.1,4730.0,518.1,518.84,517.72,518.1,4730.0
2017-08-22 12:40:00,517.62,518.01,517.56,517.56,900.0,517.62,518.01,517.56,517.56,900.0
2017-08-22 12:50:00,517.38,518.1,517.32,517.85,7592.0,517.38,518.1,517.32,517.85,7592.0
2017-08-22 13:00:00,517.49,517.87,517.1,517.1,2277.0,517.49,517.87,517.1,517.1,2277.0
2017-08-22 13:10:00,517.3,517.51,516.9,517.16,1900.0,517.3,517.51,516.9,517.16,1900.0
2017-08-22 13:20:00,517.3,517.3,516.95,516.95,1100.0,517.3,517.3,516.95,516.95,1100.0
2017-08-22 13:30:00,517.35,518.1,517.35,518.1,800.0,517.35,518.1,517.35,518.1,800.0
2017-08-22 13:40:00,518.21,518.26,517.82,517.88,2117.0,518.21,518.26,517.82,517.88,2117.0
2017-08-22 13:50:00,518.07,518.18,517.15,518.18,8404.0,518.07,518.18,517.15,518.18,8404.0
2017-08-22 14:00:00,518.01,518.19,517.61,517.62,1100.0,518.01,518.19,517.61,517.62,1100.0
2017-08-22 14:10:00,517.86,518.59,517.84,518.59,2219.0,517.86,518.59,517.84,518.59,2219.0
2017-08-22 14:20:00,518.66,518.96,518.66,518.96,500.0,518.66,518.96,518.66,518.96,500.0
2017-08-22 14:30:00,519.01,519.6,519.01,519.33,3705.0,519.01,519.6,519.01,519.33,3705.0
2017-08-22 14:40:00,518.95,519.85,518.9,519.85,4650.0,518.95,519.85,518.9,519.85,4650.0
2017-08-22 14:50:00,519.76,519.95,519.19,519.95,1498.0,519.76,519.95,519.19,519.95,1498.0
2017-08-22 15:00:00,520.21,520.21,519.47,519.66,1600.0,520.21,520.21,519.47,519.66,1600.0
2017-08-22 15:10:00,520.1,520.1,519.75,519.83,4795.0,520.1,520.1,519.75,519.83,4795.0
2017-08-22 15:20:00,519.83,520.14,519.83,519.97,2664.0,519.83,520.14,519.83,519.97,2664.0
2017-08-22 15:30:00,519.93,519.93,519.03,519.13,1734.0,519.93,519.93,519.03,519.13,1734.0
2017-08-22 15:40:00,519.5,519.93,519.16,519.31,4194.0,519.5,519.93,519.16,519.31,4194.0
2017-08-22 15:50:00,519.35,519.36,518.6,518.84,8861.0,519.35,519.36,518.6,518.84,8861.0
2017-08-23 09:30:00,517.57,518.66,516.11,518.66,3401.0,517.57,518.66,516.11,518.66,3401.0
2017-08-23 09:40:00,519.26,519.7,518.58,519.7,2641.0,519.26,519.7,518.58,519.7,2641.0
2017-08-23 09:50:00,520.09,521.27,517.95,520.0,3420.0,520.09,521.27,517.95,520.0,3420.0
2017-08-23 10:00:00,517.59,518.58,514.01,514.12,4590.0,517.59,518.58,514.01,514.12,4590.0
2017-08-23 10:10:00,515.18,515.18,510.96,510.96,4915.0,515.18,515.18,510.96,510.96,4915.0
2017-08-23 10:20:00,510.83,513.2,510.01,513.2,14710.0,510.83,513.2,510.01,513.2,14710.0
2017-08-23 10:30:00,513.79,516.74,513.79,514.61,6560.0,513.79,516.74,513.79,514.61,6560.0
2017-08-23 10:40:00,514.54,514.62,514.35,514.35,500.0,514.54,514.62,514.35,514.35,500.0
2017-08-23 10:50:00,514.9,515.3,514.42,515.3,1900.0,514.9,515.3,514.42,515.3,1900.0
2017-08-23 11:00:00,514.99,515.22,513.07,513.08,1720.0,514.99,515.22,513.07,513.08,1720.0
2017-08-23 11:10:00,513.56,513.56,511.74,512.18,14251.0,513.56,513.56,511.74,512.18,14251.0
2017-08-23 11:20:00,512.15,512.39,510.91,512.39,5200.0,512.15,512.39,510.91,512.39,5200.0
2017-08-23 11:30:00,512.52,514.87,512.52,514.87,2400.0,512.52,514.87,512.52,514.87,2400.0
2017-08-23 11:40:00,514.5,515.01,513.2,513.2,1800.0,514.5,515.01,513.2,513.2,1800.0
2017-08-23 11:50:00,513.38,514.55,513.23,513.79,1620.0,513.38,514.55,513.23,513.79,1620.0
2017-08-23 12:00:00,513.91,514.42,512.46,512.47,3200.0,513.91,514.42,512.46,512.47,3200.0
2017-08-23 12:10:00,513.24,514.58,512.35,513.77,1200.0,513.24,514.58,512.35,513.77,1200.0
2017-08-23 12:20:00,513.78,514.03,513.14,513.87,3230.0,513.78,514.03,513.14,513.87,3230.0
2017-08-23 12:30:00,514.3,514.36,513.18,513.31,2800.0,514.3,514.36,513.18,513.31,2800.0
2017-08-23 12:40:00,513.38,514.12,513.38,514.12,1100.0,513.38,514.12,513.38,514.12,1100.0
2017-08-23 12:50:00,514.03,515.0,513.98,514.17,4851.0,514.03,515.0,513.98,514.17,4851.0
2017-08-23 13:00:00,514.19,514.98,514.16,514.4,3103.0,514.19,514.98,514.16,514.4,3103.0
2017-08-23 13:10:00,514.21,514.22,512.14,512.14,3072.0,514.21,514.22,512.14,512.14,3072.0
2017-08-23 13:20:00,512.11,512.26,511.52,511.62,1050.0,512.11,512.26,511.52,511.62,1050.0
2017-08-23 13:30:00,511.62,512.12,508.04,510.94,12352.0,511.62,512.12,508.04,510.94,12352.0
2017-08-23 13:40:00,511.01,511.01,510.36,510.36,530.0,511.01,511.01,510.36,510.36,530.0
2017-08-23 13:50:00,510.29,511.71,510.29,511.71,4000.0,510.29,511.71,510.29,511.71,4000.0
2017-08-23 14:00:00,511.42,511.42,509.27,509.27,17052.0,511.42,511.42,509.27,509.27,17052.0
2017-08-23 14:10:00,509.33,509.95,509.33,509.78,1900.0,509.33,509.95,509.33,509.78,1900.0
2017-08-23 14:20:00,509.96,511.02,509.95,510.89,3229.0,509.96,511.02,509.95,510.89,3229.0
2017-08-23 14:30:00,510.68,510.68,509.59,510.1,2738.0,510.68,510.68,509.59,510.1,2738.0
2017-08-23 14:40:00,510.17,510.63,509.74,510.63,1627.0,510.17,510.63,509.74,510.63,1627.0
2017-08-23 14:50:00,510.58,511.71,510.52,511.1,9004.0,510.58,511.71,510.52,511.1,9004.0
2017-08-23 15:00:00,511.26,511.43,511.1,511.1,2114.0,511.26,511.43,511.1,511.1,2114.0
2017-08-23 15:10:00,511.21,511.52,511.2,511.4,1100.0,511.21,511.52,511.2,511.4,1100.0
2017-08-23 15:20:00,511.61,512.38,511.61,512.37,7509.0,511.61,512.38,511.61,512.37,7509.0
2017-08-23 15:30:00,512.62,513.69,512.42,513.68,4000.0,512.62,513.69,512.42,513.68,4000.0
2017-08-23 15:40:00,513.65,513.91,513.25,513.38,9541.0,513.65,513.91,513.25,513.38,9541.0
2017-08-23 15:50:00,513.4,513.87,513.02,513.02,19393.0,513.4,513.87,513.02,513.02,19393.0
2017-08-24 09:30:00,513.67,515.82,513.48,515.82,3502.0,513.67,515.82,513.48,515.82,3502.0
2017-08-24 09:40:00,514.69,516.0,514.54,515.9,2900.0,514.69,516.0,514.54,515.9,2900.0
2017-08-24 09:50:00,515.68,516.0,514.35,514.66,4839.0,515.68,516.0,514.35,514.66,4839.0
2017-08-24 10:00:00,514.12,515.14,511.38,514.34,14759.0,514.12,515.14,511.38,514.34,14759.0
2017-08-24 10:10:00,514.34,514.6,512.78,514.33,6000.0,514.34,514.6,512.78,514.33,6000.0
2017-08-24 10:20:00,514.59,514.68,513.84,513.85,3768.0,514.59,514.68,513.84,513.85,3768.0
2017-08-24 10:30:00,514.77,514.77,513.3,513.6,3400.0,514.77,514.77,513.3,513.6,3400.0
2017-08-24 10:40:00,513.72,513.81,512.45,512.59,3821.0,513.72,513.81,512.45,512.59,3821.0
2017-08-24 10:50:00,512.93,513.58,512.38,512.73,17478.0,512.93,513.58,512.38,512.73,17478.0
2017-08-24 11:00:00,512.99,514.06,512.73,514.06,2057.0,512.99,514.06,512.73,514.06,2057.0
2017-08-24 11:10:00,514.54,516.19,514.54,515.85,1805.0,514.54,516.19,514.54,515.85,1805.0
2017-08-24 11:20:00,515.73,515.9,515.24,515.24,1100.0,515.73,515.9,515.24,515.24,1100.0
2017-08-24 11:30:00,515.7,516.33,515.01,515.51,4300.0,515.7,516.33,515.01,515.51,4300.0
2017-08-24 11:40:00,515.86,516.41,515.0,515.03,5542.0,515.86,516.41,515.0,515.03,5542.0
2017-08-24 11:50:00,515.06,515.45,515.0,515.39,7502.0,515.06,515.45,515.0,515.39,7502.0
2017-08-24 12:00:00,515.61,516.17,515.42,515.64,4595.0,515.61,516.17,515.42,515.64,4595.0
2017-08-24 12:10:00,515.7,516.71,515.56,515.97,16239.0,515.7,516.71,515.56,515.97,16239.0
2017-08-24 12:20:00,515.96,516.09,515.91,516.09,1600.0,515.96,516.09,515.91,516.09,1600.0
2017-08-24 12:30:00,516.09,516.35,515.72,516.13,5400.0,516.09,516.35,515.72,516.13,5400.0
2017-08-24 12:40:00,516.59,517.89,516.59,517.63,2565.0,516.59,517.89,516.59,517.63,2565.0
2017-08-24 12:50:00,517.13,517.56,516.79,517.56,1287.0,517.13,517.56,516.79,517.56,1287.0
2017-08-24 13:00:00,516.97,517.77,516.74,517.77,13686.0,516.97,517.77,516.74,517.77,13686.0
2017-08-24 13:10:00,517.26,517.63,516.68,516.69,3796.0,517.26,517.63,516.68,516.69,3796.0
2017-08-24 13:20:00,516.87,517.5,516.87,517.14,2745.0,516.87,517.5,516.87,517.14,2745.0
2017-08-24 13:30:00,517.0,518.26,517.0,517.86,2211.0,517.0,518.26,517.0,517.86,2211.0
2017-08-24 13:40:00,517.56,517.58,517.56,517.58,400.0,517.56,517.58,517.56,517.58,400.0
2017-08-24 13:50:00,517.69,518.79,516.6,518.58,26319.0,517.69,518.79,516.6,518.58,26319.0
2017-08-24 14:00:00,518.58,518.59,515.7,516.5,30065.0,518.58,518.59,515.7,516.5,30065.0
2017-08-24 14:10:00,516.5,517.4,515.8,515.82,13416.0,516.5,517.4,515.8,515.82,13416.0
2017-08-24 14:20:00,516.11,516.21,515.17,515.6,3776.0,516.11,516.21,515.17,515.6,3776.0
2017-08-24 14:30:00,515.37,515.85,514.82,514.82,3441.0,515.37,515.85,514.82,514.82,3441.0
2017-08-24 14:40:00,514.8,514.8,513.65,514.33,3035.0,514.8,514.8,513.65,514.33,3035.0
2017-08-24 14:50:00,514.21,515.0,513.9,514.8,22137.0,514.21,515.0,513.9,514.8,22137.0
2017-08-24 15:00:00,514.34,514.6,511.42,511.9,19984.0,514.34,514.6,511.42,511.9,19984.0
2017-08-24 15:10:00,512.08,512.38,511.68,511.76,3382.0,512.08,512.38,511.68,511.76,3382.0
2017-08-24 15:20:00,512.09,512.27,511.52,511.52,8000.0,512.09,512.27,511.52,511.52,8000.0
2017-08-24 15:30:00,511.52,511.78,511.01,511.78,7005.0,511.52,511.78,511.01,511.78,7005.0
2017-08-24 15:40:00,512.05,512.25,511.7,511.86,3427.0,512.05,512.25,511.7,511.86,3427.0
2017-08-24 15:50:00,511.86,512.45,511.45,511.45,12778.0,511.86,512.45,511.45,511.45,12778.0
2017-08-25 09:30:00,515.62,521.65,515.24,521.64,9854.0,515.62,521.65,515.24,521.64,9854.0
2017-08-25 09:40:00,521.54,522.5,520.5,521.05,9491.0,521.54,522.5,520.5,521.05,9491.0
2017-08-25 09:50:00,521.0,524.11,520.69,524.11,14142.0,521.0,524.11,520.69,524.11,14142.0
2017-08-25 10:00:00,524.69,525.77,522.59,523.05,10785.0,524.69,525.77,522.59,523.05,10785.0
2017-08-25 10:10:00,523.83,525.6,523.01,525.36,7814.0,523.83,525.6,523.01,525.36,7814.0
2017-08-25 10:20:00,524.92,526.3,524.2,525.02,8309.0,524.92,526.3,524.2,525.02,8309.0
2017-08-25 10:30:00,525.45,527.5,525.02,527.27,7450.0,525.45,527.5,525.02,527.27,7450.0
2017-08-25 10:40:00,527.45,527.77,525.86,525.87,6417.0,527.45,527.77,525.86,525.87,6417.0
2017-08-25 10:50:00,526.21,528.05,525.78,527.68,7578.0,526.21,528.05,525.78,527.68,7578.0
2017-08-25 11:00:00,527.94,529.38,527.06,529.07,12214.0,527.94,529.38,527.06,529.07,12214.0
2017-08-25 11:10:00,529.08,529.83,528.65,529.42,14155.0,529.08,529.83,528.65,529.42,14155.0
2017-08-25 11:20:00,529.47,531.63,529.4,531.15,13566.0,529.47,531.63,529.4,531.15,13566.0
2017-08-25 11:30:00,531.61,532.79,530.3,532.36,9398.0,531.61,532.79,530.3,532.36,9398.0
2017-08-25 11:40:00,530.87,532.59,530.87,531.51,16328.0,530.87,532.59,530.87,531.51,16328.0
2017-08-25 11:50:00,531.28,532.37,530.35,531.49,8227.0,531.28,532.37,530.35,531.49,8227.0
2017-08-25 12:00:00,532.32,532.83,531.29,532.83,4316.0,532.32,532.83,531.29,532.83,4316.0
2017-08-25 12:10:00,532.36,533.49,532.06,532.1,3500.0,532.36,533.49,532.06,532.1,3500.0
2017-08-25 12:20:00,532.29,532.8,531.37,531.4,3800.0,532.29,532.8,531.37,531.4,3800.0
2017-08-25 12:30:00,531.92,533.88,531.92,533.88,8299.0,531.92,533.88,531.92,533.88,8299.0
2017-08-25 12:40:00,534.21,534.66,533.57,534.44,9529.0,534.21,534.66,533.57,534.44,9529.0
2017-08-25 12:50:00,534.09,535.44,533.35,535.43,9461.0,534.09,535.44,533.35,535.43,9461.0
2017-08-25 13:00:00,534.84,536.0,534.33,535.84,6293.0,534.84,536.0,534.33,535.84,6293.0
2017-08-25 13:10:00,535.9,536.83,535.58,536.63,5581.0,535.9,536.83,535.58,536.63,5581.0
2017-08-25 13:20:00,536.47,536.47,535.23,535.35,3241.0,536.47,536.47,535.23,535.35,3241.0
2017-08-25 13:30:00,535.55,535.95,534.92,534.95,2998.0,535.55,535.95,534.92,534.95,2998.0
2017-08-25 13:40:00,535.06,535.96,534.19,534.68,8633.0,535.06,535.96,534.19,534.68,8633.0
2017-08-25 13:50:00,534.18,534.18,532.67,533.4,5578.0,534.18,534.18,532.67,533.4,5578.0
2017-08-25 14:00:00,533.13,533.67,531.86,532.23,10584.0,533.13,533.67,531.86,532.23,10584.0
2017-08-25 14:10:00,532.55,533.85,532.55,532.86,12668.0,532.55,533.85,532.55,532.86,12668.0
2017-08-25 14:20:00,532.95,533.2,530.73,531.18,12071.0,532.95,533.2,530.73,531.18,12071.0
2017-08-25 14:30:00,531.0,531.01,529.17,529.22,8319.0,531.0,531.01,529.17,529.22,8319.0
2017-08-25 14:40:00,529.03,529.12,528.4,528.44,7504.0,529.03,529.12,528.4,528.44,7504.0
2017-08-25 14:50:00,529.0,529.95,528.51,529.78,22340.0,529.0,529.95,528.51,529.78,22340.0
2017-08-25 15:00:00,529.8,531.12,529.23,531.12,12006.0,529.8,531.12,529.23,531.12,12006.0
2017-08-25 15:10:00,530.94,532.54,530.85,532.1,23682.0,530.94,532.54,530.85,532.1,23682.0
2017-08-25 15:20:00,532.01,532.21,531.61,531.7,4796.0,532.01,532.21,531.61,531.7,4796.0
2017-08-25 15:30:00,531.81,531.94,529.79,529.92,8208.0,531.81,531.94,529.79,529.92,8208.0
2017-08-25 15:40:00,529.73,530.63,529.72,530.21,11772.0,529.73,530.63,529.72,530.21,11772.0
2017-08-25 15:50:00,530.36,530.55,528.69,529.03,35203.0,530.36,530.55,528.69,529.03,35203.0
2017-08-28 09:30:00,529.75,530.0,528.03,528.03,3472.0,529.75,530.0,528.03,528.03,3472.0
2017-08-28 09:40:00,526.8,527.49,525.64,526.03,2904.0,526.8,527.49,525.64,526.03,2904.0
2017-08-28 09:50:00,525.52,525.52,522.98,522.98,1500.0,525.52,525.52,522.98,522.98,1500.0
2017-08-28 10:00:00,522.18,525.86,522.18,525.86,4349.0,522.18,525.86,522.18,525.86,4349.0
2017-08-28 10:10:00,525.92,525.96,523.85,525.64,3413.0,525.92,525.96,523.85,525.64,3413.0
2017-08-28 10:20:00,525.79,526.88,525.23,525.33,2500.0,525.79,526.88,525.23,525.33,2500.0
2017-08-28 10:30:00,525.32,527.2,525.04,525.94,9133.0,525.32,527.2,525.04,525.94,9133.0
2017-08-28 10:40:00,525.55,525.6,523.81,524.29,2600.0,525.55,525.6,523.81,524.29,2600.0
2017-08-28 10:50:00,523.99,528.27,523.83,526.48,5500.0,523.99,528.27,523.83,526.48,5500.0
2017-08-28 11:00:00,526.71,527.06,525.53,525.8,4909.0,526.71,527.06,525.53,525.8,4909.0
2017-08-28 11:10:00,525.84,525.84,524.63,524.63,1805.0,525.84,525.84,524.63,524.63,1805.0
2017-08-28 11:20:00,525.02,527.44,525.02,527.0,3484.0,525.02,527.44,525.02,527.0,3484.0
2017-08-28 11:30:00,526.81,527.38,525.63,525.87,9584.0,526.81,527.38,525.63,525.87,9584.0
2017-08-28 11:40:00,525.63,525.97,523.61,525.5,8450.0,525.63,525.97,523.61,525.5,8450.0
2017-08-28 11:50:00,525.75,526.17,524.31,525.14,8185.0,525.75,526.17,524.31,525.14,8185.0
2017-08-28 12:00:00,525.09,525.25,524.32,524.9,8422.0,525.09,525.25,524.32,524.9,8422.0
2017-08-28 12:10:00,524.81,525.45,524.52,525.2,2750.0,524.81,525.45,524.52,525.2,2750.0
2017-08-28 12:20:00,525.75,525.78,525.32,525.36,879.0,525.75,525.78,525.32,525.36,879.0
2017-08-28 12:30:00,524.94,525.71,524.6,524.9,5300.0,524.94,525.71,524.6,524.9,5300.0
2017-08-28 12:40:00,525.15,525.15,524.02,524.31,2723.0,525.15,525.15,524.02,524.31,2723.0
2017-08-28 12:50:00,524.1,524.1,523.61,524.09,968.0,524.1,524.1,523.61,524.09,968.0
2017-08-28 13:00:00,524.36,524.65,524.36,524.59,1200.0,524.36,524.65,524.36,524.59,1200.0
2017-08-28 13:10:00,524.73,524.74,524.73,524.74,300.0,524.73,524.74,524.73,524.74,300.0
2017-08-28 13:20:00,524.57,524.73,524.08,524.5,1410.0,524.57,524.73,524.08,524.5,1410.0
2017-08-28 13:30:00,524.06,524.39,523.21,523.39,3094.0,524.06,524.39,523.21,523.39,3094.0
2017-08-28 13:40:00,523.43,524.25,523.28,523.28,7782.0,523.43,524.25,523.28,523.28,7782.0
2017-08-28 13:50:00,523.3,523.3,522.28,522.3,3700.0,523.3,523.3,522.28,522.3,3700.0
2017-08-28 14:00:00,522.3,522.37,521.55,521.58,4490.0,522.3,522.37,521.55,521.58,4490.0
2017-08-28 14:10:00,521.45,521.74,521.45,521.5,500.0,521.45,521.74,521.45,521.5,500.0
2017-08-28 14:20:00,521.93,523.69,521.93,523.4,2895.0,521.93,523.69,521.93,523.4,2895.0
2017-08-28 14:30:00,523.63,524.24,522.79,524.24,3832.0,523.63,524.24,522.79,524.24,3832.0
2017-08-28 14:40:00,524.41,524.78,524.14,524.77,3580.0,524.41,524.78,524.14,524.77,3580.0
2017-08-28 14:50:00,524.78,526.62,524.78,525.81,5512.0,524.78,526.62,524.78,525.81,5512.0
2017-08-28 15:00:00,525.87,525.87,524.88,524.92,6264.0,525.87,525.87,524.88,524.92,6264.0
2017-08-28 15:10:00,524.92,525.0,524.26,524.26,4892.0,524.92,525.0,524.26,524.26,4892.0
2017-08-28 15:20:00,524.2,525.28,523.99,525.19,4816.0,524.2,525.28,523.99,525.19,4816.0
2017-08-28 15:30:00,525.09,525.4,524.55,524.92,5892.0,525.09,525.4,524.55,524.92,5892.0
2017-08-28 15:40:00,524.92,525.78,524.65,525.52,4690.0,524.92,525.78,524.65,525.52,4690.0
2017-08-28 15:50:00,525.6,525.86,524.87,525.38,18077.0,525.6,525.86,524.87,525.38,18077.0
2017-08-29 09:30:00,520.68,525.24,520.68,524.21,3048.0,520.68,525.24,520.68,524.21,3048.0
2017-08-29 09:40:00,525.19,525.99,523.42,524.83,5468.0,525.19,525.99,523.42,524.83,5468.0
2017-08-29 09:50:00,524.18,524.81,523.79,524.81,1500.0,524.18,524.81,523.79,524.81,1500.0
2017-08-29 10:00:00,523.7,524.75,522.54,522.58,1451.0,523.7,524.75,522.54,522.58,1451.0
2017-08-29 10:10:00,523.17,525.3,522.88,525.22,3851.0,523.17,525.3,522.88,525.22,3851.0
2017-08-29 10:20:00,525.18,525.18,522.11,522.94,2850.0,525.18,525.18,522.11,522.94,2850.0
2017-08-29 10:30:00,523.03,524.17,522.44,523.92,4293.0,523.03,524.17,522.44,523.92,4293.0
2017-08-29 10:40:00,524.68,524.95,521.8,523.0,8280.0,524.68,524.95,521.8,523.0,8280.0
2017-08-29 10:50:00,522.57,522.57,521.75,522.39,1653.0,522.57,522.57,521.75,522.39,1653.0
2017-08-29 11:00:00,522.76,523.88,522.76,523.88,4656.0,522.76,523.88,522.76,523.88,4656.0
2017-08-29 11:10:00,524.05,524.2,522.98,523.5,12399.0,524.05,524.2,522.98,523.5,12399.0
2017-08-29 11:20:00,523.24,523.69,522.02,522.03,2374.0,523.24,523.69,522.02,522.03,2374.0
2017-08-29 11:30:00,521.68,522.26,521.01,521.06,3810.0,521.68,522.26,521.01,521.06,3810.0
2017-08-29 11:40:00,520.81,521.63,520.42,521.63,1699.0,520.81,521.63,520.42,521.63,1699.0
2017-08-29 11:50:00,521.46,521.97,520.69,520.69,1100.0,521.46,521.97,520.69,520.69,1100.0
2017-08-29 12:00:00,521.58,522.06,520.44,521.49,1000.0,521.58,522.06,520.44,521.49,1000.0
2017-08-29 12:10:00,521.25,521.7,520.37,520.37,2700.0,521.25,521.7,520.37,520.37,2700.0
2017-08-29 12:20:00,520.9,521.23,520.51,520.64,2578.0,520.9,521.23,520.51,520.64,2578.0
2017-08-29 12:30:00,520.79,521.01,520.44,520.62,6589.0,520.79,521.01,520.44,520.62,6589.0
2017-08-29 12:40:00,520.32,521.0,520.0,521.0,3146.0,520.32,521.0,520.0,521.0,3146.0
2017-08-29 12:50:00,520.55,520.85,520.29,520.67,6308.0,520.55,520.85,520.29,520.67,6308.0
2017-08-29 13:00:00,520.77,521.33,520.57,520.93,2955.0,520.77,521.33,520.57,520.93,2955.0
2017-08-29 13:10:00,521.04,521.39,520.99,521.13,2201.0,521.04,521.39,520.99,521.13,2201.0
2017-08-29 13:20:00,521.13,522.1,520.89,521.64,6582.0,521.13,522.1,520.89,521.64,6582.0
2017-08-29 13:30:00,521.86,522.26,520.92,521.04,3800.0,521.86,522.26,520.92,521.04,3800.0
2017-08-29 13:40:00,521.0,521.36,520.01,520.12,8262.0,521.0,521.36,520.01,520.12,8262.0
2017-08-29 13:50:00,520.32,520.5,519.83,520.5,1700.0,520.32,520.5,519.83,520.5,1700.0
2017-08-29 14:00:00,520.52,520.86,519.41,520.7,7675.0,520.52,520.86,519.41,520.7,7675.0
2017-08-29 14:10:00,520.43,521.21,519.92,520.81,13022.0,520.43,521.21,519.92,520.81,13022.0
2017-08-29 14:20:00,521.26,521.86,520.99,521.42,3802.0,521.26,521.86,520.99,521.42,3802.0
2017-08-29 14:30:00,521.58,521.59,521.51,521.56,1405.0,521.58,521.59,521.51,521.56,1405.0
2017-08-29 14:40:00,521.71,522.35,521.22,521.78,7016.0,521.71,522.35,521.22,521.78,7016.0
2017-08-29 14:50:00,522.02,522.32,521.67,522.15,5258.0,522.02,522.32,521.67,522.15,5258.0
2017-08-29 15:00:00,522.09,522.6,521.93,522.6,1465.0,522.09,522.6,521.93,522.6,1465.0
2017-08-29 15:10:00,522.78,523.21,522.37,522.51,5039.0,522.78,523.21,522.37,522.51,5039.0
2017-08-29 15:20:00,522.38,522.86,522.38,522.69,3418.0,522.38,522.86,522.38,522.69,3418.0
2017-08-29 15:30:00,522.91,522.91,522.43,522.55,2257.0,522.91,522.91,522.43,522.55,2257.0
2017-08-29 15:40:00,522.5,522.52,521.81,522.05,3845.0,522.5,522.52,521.81,522.05,3845.0
2017-08-29 15:50:00,522.1,522.6,522.02,522.09,8137.0,522.1,522.6,522.02,522.09,8137.0
2017-08-30 09:30:00,522.49,524.1,520.48,520.59,5855.0,522.49,524.1,520.48,520.59,5855.0
2017-08-30 09:40:00,521.22,522.96,521.22,522.59,2730.0,521.22,522.96,521.22,522.59,2730.0
2017-08-30 09:50:00,523.09,526.18,523.09,525.03,5003.0,523.09,526.18,523.09,525.03,5003.0
2017-08-30 10:00:00,524.1,525.09,523.29,524.33,3477.0,524.1,525.09,523.29,524.33,3477.0
2017-08-30 10:10:00,524.33,525.46,524.23,524.24,1500.0,524.33,525.46,524.23,524.24,1500.0
2017-08-30 10:20:00,525.34,525.34,523.9,524.3,3876.0,525.34,525.34,523.9,524.3,3876.0
2017-08-30 10:30:00,524.26,525.32,524.26,524.69,803.0,524.26,525.32,524.26,524.69,803.0
2017-08-30 10:40:00,525.34,526.79,525.34,526.2,2214.0,525.34,526.79,525.34,526.2,2214.0
2017-08-30 10:50:00,525.69,526.05,525.53,525.92,1343.0,525.69,526.05,525.53,525.92,1343.0
2017-08-30 11:00:00,525.84,525.84,525.11,525.76,2738.0,525.84,525.84,525.11,525.76,2738.0
2017-08-30 11:10:00,526.1,527.44,524.91,524.91,3290.0,526.1,527.44,524.91,524.91,3290.0
2017-08-30 11:20:00,525.36,527.23,525.02,527.18,1423.0,525.36,527.23,525.02,527.18,1423.0
2017-08-30 11:30:00,526.51,527.23,526.48,527.0,4377.0,526.51,527.23,526.48,527.0,4377.0
2017-08-30 11:40:00,527.73,528.82,527.24,527.72,3345.0,527.73,528.82,527.24,527.72,3345.0
2017-08-30 11:50:00,527.2,528.21,527.2,527.78,4752.0,527.2,528.21,527.2,527.78,4752.0
2017-08-30 12:00:00,527.85,528.92,527.85,528.88,1700.0,527.85,528.92,527.85,528.88,1700.0
2017-08-30 12:10:00,528.71,530.35,528.44,529.74,23611.0,528.71,530.35,528.44,529.74,23611.0
2017-08-30 12:20:00,529.91,531.39,529.68,530.96,8140.0,529.91,531.39,529.68,530.96,8140.0
2017-08-30 12:30:00,530.35,531.07,529.93,530.08,400.0,530.35,531.07,529.93,530.08,400.0
2017-08-30 12:40:00,529.61,530.08,529.39,529.72,1600.0,529.61,530.08,529.39,529.72,1600.0
2017-08-30 12:50:00,529.85,530.81,529.68,530.07,1300.0,529.85,530.81,529.68,530.07,1300.0
2017-08-30 13:00:00,530.19,530.85,529.85,530.5,1015.0,530.19,530.85,529.85,530.5,1015.0
2017-08-30 13:10:00,530.5,531.72,530.5,531.25,2086.0,530.5,531.72,530.5,531.25,2086.0
2017-08-30 13:20:00,531.22,532.3,530.95,532.3,6850.0,531.22,532.3,530.95,532.3,6850.0
2017-08-30 13:30:00,532.19,532.26,530.21,530.21,2753.0,532.19,532.26,530.21,530.21,2753.0
2017-08-30 13:40:00,530.2,531.42,530.2,531.01,2000.0,530.2,531.42,530.2,531.01,2000.0
2017-08-30 13:50:00,531.05,531.98,531.0,531.98,2144.0,531.05,531.98,531.0,531.98,2144.0
2017-08-30 14:00:00,531.58,532.23,531.01,531.76,3360.0,531.58,532.23,531.01,531.76,3360.0
2017-08-30 14:10:00,531.58,531.84,531.39,531.68,750.0,531.58,531.84,531.39,531.68,750.0
2017-08-30 14:20:00,531.52,533.68,531.52,533.3,5206.0,531.52,533.68,531.52,533.3,5206.0
2017-08-30 14:30:00,533.51,533.54,532.43,533.54,3000.0,533.51,533.54,532.43,533.54,3000.0
2017-08-30 14:40:00,533.61,533.75,532.28,533.04,3081.0,533.61,533.75,532.28,533.04,3081.0
2017-08-30 14:50:00,533.02,533.73,531.99,532.32,2508.0,533.02,533.73,531.99,532.32,2508.0
2017-08-30 15:00:00,531.94,532.13,530.93,530.93,4800.0,531.94,532.13,530.93,530.93,4800.0
2017-08-30 15:10:00,530.76,531.77,530.66,530.66,4505.0,530.76,531.77,530.66,530.66,4505.0
2017-08-30 15:20:00,530.58,530.68,529.61,530.2,3300.0,530.58,530.68,529.61,530.2,3300.0
2017-08-30 15:30:00,530.07,530.39,529.69,529.88,4750.0,530.07,530.39,529.69,529.88,4750.0
2017-08-30 15:40:00,529.81,530.27,529.28,530.25,6317.0,529.81,530.27,529.28,530.25,6317.0
2017-08-30 15:50:00,529.87,529.9,528.77,529.47,12972.0,529.87,529.9,528.77,529.47,12972.0
2017-08-31 09:30:00,529.66,531.23,529.66,530.28,3189.0,529.66,531.23,529.66,530.28,3189.0
2017-08-31 09:40:00,530.26,532.27,528.89,528.96,4027.0,530.26,532.27,528.89,528.96,4027.0
2017-08-31 09:50:00,528.08,530.94,528.01,529.31,2600.0,528.08,530.94,528.01,529.31,2600.0
2017-08-31 10:00:00,529.1,530.94,528.93,530.29,3418.0,529.1,530.94,528.93,530.29,3418.0
2017-08-31 10:10:00,530.1,530.1,528.59,530.01,3715.0,530.1,530.1,528.59,530.01,3715.0
2017-08-31 10:20:00,528.7,530.06,528.69,529.62,2500.0,528.7,530.06,528.69,529.62,2500.0
2017-08-31 10:30:00,529.24,530.83,528.87,530.0,9924.0,529.24,530.83,528.87,530.0,9924.0
2017-08-31 10:40:00,530.47,530.97,529.67,530.54,2979.0,530.47,530.97,529.67,530.54,2979.0
2017-08-31 10:50:00,531.2,532.13,530.62,531.8,1500.0,531.2,532.13,530.62,531.8,1500.0
2017-08-31 11:00:00,532.21,532.3,530.54,530.64,2500.0,532.21,532.3,530.54,530.64,2500.0
2017-08-31 11:10:00,530.57,532.46,530.0,530.77,4201.0,530.57,532.46,530.0,530.77,4201.0
2017-08-31 11:20:00,531.29,531.86,530.66,530.67,2800.0,531.29,531.86,530.66,530.67,2800.0
2017-08-31 11:30:00,530.6,531.16,529.52,530.56,2000.0,530.6,531.16,529.52,530.56,2000.0
2017-08-31 11:40:00,531.16,532.29,530.41,531.81,4346.0,531.16,532.29,530.41,531.81,4346.0
2017-08-31 11:50:00,532.09,534.23,531.66,533.54,6262.0,532.09,534.23,531.66,533.54,6262.0
2017-08-31 12:00:00,533.82,534.33,533.13,533.56,5398.0,533.82,534.33,533.13,533.56,5398.0
2017-08-31 12:10:00,533.32,533.39,531.86,533.23,5237.0,533.32,533.39,531.86,533.23,5237.0
2017-08-31 12:20:00,532.47,534.6,532.47,533.5,3800.0,532.47,534.6,532.47,533.5,3800.0
2017-08-31 12:30:00,533.6,534.3,532.99,533.54,2830.0,533.6,534.3,532.99,533.54,2830.0
2017-08-31 12:40:00,533.92,534.14,533.35,533.5,12239.0,533.92,534.14,533.35,533.5,12239.0
2017-08-31 12:50:00,533.55,533.55,533.04,533.49,1100.0,533.55,533.55,533.04,533.49,1100.0
2017-08-31 13:00:00,533.54,534.48,533.5,534.0,6300.0,533.54,534.48,533.5,534.0,6300.0
2017-08-31 13:10:00,533.9,534.35,533.82,534.35,835.0,533.9,534.35,533.82,534.35,835.0
2017-08-31 13:20:00,534.35,534.35,533.17,533.63,3217.0,534.35,534.35,533.17,533.63,3217.0
2017-08-31 13:30:00,534.16,534.16,533.03,533.28,5063.0,534.16,534.16,533.03,533.28,5063.0
2017-08-31 13:40:00,533.06,533.34,532.7,532.95,1600.0,533.06,533.34,532.7,532.95,1600.0
2017-08-31 13:50:00,533.06,533.06,532.38,532.73,2620.0,533.06,533.06,532.38,532.73,2620.0
2017-08-31 14:00:00,533.68,533.78,532.57,532.77,2858.0,533.68,533.78,532.57,532.77,2858.0
2017-08-31 14:10:00,532.74,534.24,532.17,533.26,11700.0,532.74,534.24,532.17,533.26,11700.0
2017-08-31 14:20:00,532.98,533.05,532.35,532.35,1725.0,532.98,533.05,532.35,532.35,1725.0
2017-08-31 14:30:00,532.09,532.09,529.22,529.22,23263.0,532.09,532.09,529.22,529.22,23263.0
2017-08-31 14:40:00,529.87,531.5,528.91,528.91,8464.0,529.87,531.5,528.91,528.91,8464.0
2017-08-31 14:50:00,529.01,531.22,529.01,529.56,2612.0,529.01,531.22,529.01,529.56,2612.0
2017-08-31 15:00:00,529.77,530.17,529.55,529.85,4100.0,529.77,530.17,529.55,529.85,4100.0
2017-08-31 15:10:00,529.86,530.83,529.85,530.07,5603.0,529.86,530.83,529.85,530.07,5603.0
2017-08-31 15:20:00,530.55,530.81,530.15,530.16,8060.0,530.55,530.81,530.15,530.16,8060.0
2017-08-31 15:30:00,530.09,530.28,529.45,529.61,10300.0,530.09,530.28,529.45,529.61,10300.0
2017-08-31 15:40:00,529.43,529.95,528.1,528.31,27834.0,529.43,529.95,528.1,528.31,27834.0
2017-08-31 15:50:00,528.58,528.79,527.86,528.46,28617.0,528.58,528.79,527.86,528.46,28617.0
2017-09-01 09:30:00,531.2,533.87,531.2,533.24,4485.0,531.2,533.87,531.2,533.24,4485.0
2017-09-01 09:40:00,534.1,535.96,534.1,535.67,2178.0,534.1,535.96,534.1,535.67,2178.0
2017-09-01 09:50:00,535.72,535.91,532.67,534.22,6150.0,535.72,535.91,532.67,534.22,6150.0
2017-09-01 10:00:00,534.11,540.0,534.07,539.11,13807.0,534.11,540.0,534.07,539.11,13807.0
2017-09-01 10:10:00,538.77,538.77,536.12,537.09,6840.0,538.77,538.77,536.12,537.09,6840.0
2017-09-01 10:20:00,536.16,539.02,536.16,538.13,3500.0,536.16,539.02,536.16,538.13,3500.0
2017-09-01 10:30:00,537.71,539.03,537.31,538.81,3600.0,537.71,539.03,537.31,538.81,3600.0
2017-09-01 10:40:00,538.37,538.68,535.2,536.22,5100.0,538.37,538.68,535.2,536.22,5100.0
2017-09-01 10:50:00,535.39,538.59,535.39,537.71,9760.0,535.39,538.59,535.39,537.71,9760.0
2017-09-01 11:00:00,537.6,538.45,537.59,538.19,3473.0,537.6,538.45,537.59,538.19,3473.0
2017-09-01 11:10:00,538.8,538.8,537.42,537.42,1500.0,538.8,538.8,537.42,537.42,1500.0
2017-09-01 11:20:00,538.61,539.58,537.61,539.17,3455.0,538.61,539.58,537.61,539.17,3455.0
2017-09-01 11:30:00,539.27,539.62,538.19,538.79,7089.0,539.27,539.62,538.19,538.79,7089.0
2017-09-01 11:40:00,538.44,539.18,537.7,537.99,4240.0,538.44,539.18,537.7,537.99,4240.0
2017-09-01 11:50:00,538.05,538.58,538.05,538.24,2701.0,538.05,538.58,538.05,538.24,2701.0
2017-09-01 12:00:00,538.19,538.99,537.1,537.51,4400.0,538.19,538.99,537.1,537.51,4400.0
2017-09-01 12:10:00,537.27,538.65,537.18,537.61,5311.0,537.27,538.65,537.18,537.61,5311.0
2017-09-01 12:20:00,537.61,538.6,537.56,537.84,6176.0,537.61,538.6,537.56,537.84,6176.0
2017-09-01 12:30:00,537.79,538.49,537.25,538.36,2319.0,537.79,538.49,537.25,538.36,2319.0
2017-09-01 12:40:00,538.85,539.29,538.38,538.39,5069.0,538.85,539.29,538.38,538.39,5069.0
2017-09-01 12:50:00,538.84,538.84,538.1,538.1,1989.0,538.84,538.84,538.1,538.1,1989.0
2017-09-01 13:00:00,538.28,538.64,537.58,538.02,4046.0,538.28,538.64,537.58,538.02,4046.0
2017-09-01 13:10:00,538.28,538.55,538.12,538.13,4100.0,538.28,538.55,538.12,538.13,4100.0
2017-09-01 13:20:00,537.56,537.81,537.31,537.63,1428.0,537.56,537.81,537.31,537.63,1428.0
2017-09-01 13:30:00,537.91,538.11,537.77,537.85,1200.0,537.91,538.11,537.77,537.85,1200.0
2017-09-01 13:40:00,537.9,538.29,537.88,538.2,1300.0,537.9,538.29,537.88,538.2,1300.0
2017-09-01 13:50:00,538.35,538.39,537.1,537.25,1700.0,538.35,538.39,537.1,537.25,1700.0
2017-09-01 14:00:00,537.51,539.19,537.51,539.06,1700.0,537.51,539.19,537.51,539.06,1700.0
2017-09-01 14:10:00,539.11,539.34,538.66,539.15,3398.0,539.11,539.34,538.66,539.15,3398.0
2017-09-01 14:20:00,539.1,539.79,539.1,539.79,1900.0,539.1,539.79,539.1,539.79,1900.0
2017-09-01 14:30:00,539.79,540.51,539.41,539.48,5651.0,539.79,540.51,539.41,539.48,5651.0
2017-09-01 14:40:00,539.35,539.44,538.43,538.94,2320.0,539.35,539.44,538.43,538.94,2320.0
2017-09-01 14:50:00,539.57,540.0,539.1,539.11,7591.0,539.57,540.0,539.1,539.11,7591.0
2017-09-01 15:00:00,538.68,539.69,538.56,538.97,2610.0,538.68,539.69,538.56,538.97,2610.0
2017-09-01 15:10:00,539.08,539.08,538.62,538.81,2400.0,539.08,539.08,538.62,538.81,2400.0
2017-09-01 15:20:00,538.98,539.07,538.04,538.35,4950.0,538.98,539.07,538.04,538.35,4950.0
2017-09-01 15:30:00,538.09,538.25,537.66,538.11,6242.0,538.09,538.25,537.66,538.11,6242.0
2017-09-01 15:40:00,538.06,538.77,538.06,538.73,6728.0,538.06,538.77,538.06,538.73,6728.0
2017-09-01 15:50:00,538.63,538.71,537.75,538.63,23115.0,538.63,538.71,537.75,538.63,23115.0
2017-09-05 09:30:00,541.36,547.5,541.27,543.85,8303.0,541.36,547.5,541.27,543.85,8303.0
2017-09-05 09:40:00,544.04,547.84,544.04,547.42,3644.0,544.04,547.84,544.04,547.42,3644.0
2017-09-05 09:50:00,547.02,549.46,546.5,548.0,5724.0,547.02,549.46,546.5,548.0,5724.0
2017-09-05 10:00:00,548.1,548.14,544.38,545.17,11216.0,548.1,548.14,544.38,545.17,11216.0
2017-09-05 10:10:00,544.98,547.33,544.88,545.86,6952.0,544.98,547.33,544.88,545.86,6952.0
2017-09-05 10:20:00,545.02,545.55,542.67,543.32,7757.0,545.02,545.55,542.67,543.32,7757.0
2017-09-05 10:30:00,544.05,546.22,543.89,543.89,4100.0,544.05,546.22,543.89,543.89,4100.0
2017-09-05 10:40:00,543.66,543.89,540.44,540.59,11834.0,543.66,543.89,540.44,540.59,11834.0
2017-09-05 10:50:00,541.37,542.67,540.83,541.62,3534.0,541.37,542.67,540.83,541.62,3534.0
2017-09-05 11:00:00,542.11,543.98,542.1,543.2,6000.0,542.11,543.98,542.1,543.2,6000.0
2017-09-05 11:10:00,544.18,545.2,543.65,544.0,6033.0,544.18,545.2,543.65,544.0,6033.0
2017-09-05 11:20:00,543.88,545.14,543.49,545.14,2023.0,543.88,545.14,543.49,545.14,2023.0
2017-09-05 11:30:00,545.07,546.89,545.06,546.07,1200.0,545.07,546.89,545.06,546.07,1200.0
2017-09-05 11:40:00,545.84,546.16,543.88,544.8,4852.0,545.84,546.16,543.88,544.8,4852.0
2017-09-05 11:50:00,544.47,544.47,544.0,544.0,700.0,544.47,544.47,544.0,544.0,700.0
2017-09-05 12:00:00,544.37,545.1,543.93,544.6,4300.0,544.37,545.1,543.93,544.6,4300.0
2017-09-05 12:10:00,544.36,544.7,543.27,543.27,1666.0,544.36,544.7,543.27,543.27,1666.0
2017-09-05 12:20:00,543.75,544.2,542.2,542.2,1359.0,543.75,544.2,542.2,542.2,1359.0
2017-09-05 12:30:00,541.43,542.28,541.28,541.73,4312.0,541.43,542.28,541.28,541.73,4312.0
2017-09-05 12:40:00,541.46,541.47,541.35,541.39,1200.0,541.46,541.47,541.35,541.39,1200.0
2017-09-05 12:50:00,541.78,542.5,539.95,540.09,2821.0,541.78,542.5,539.95,540.09,2821.0
2017-09-05 13:00:00,540.02,540.33,537.71,538.53,11654.0,540.02,540.33,537.71,538.53,11654.0
2017-09-05 13:10:00,538.05,540.42,537.8,540.42,3300.0,538.05,540.42,537.8,540.42,3300.0
2017-09-05 13:20:00,539.9,540.76,538.63,539.54,10450.0,539.9,540.76,538.63,539.54,10450.0
2017-09-05 13:30:00,539.53,540.17,537.88,537.88,22575.0,539.53,540.17,537.88,537.88,22575.0
2017-09-05 13:40:00,538.18,539.0,538.03,538.85,3801.0,538.18,539.0,538.03,538.85,3801.0
2017-09-05 13:50:00,538.76,539.33,538.33,538.5,10706.0,538.76,539.33,538.33,538.5,10706.0
2017-09-05 14:00:00,538.79,539.98,538.3,538.67,17873.0,538.79,539.98,538.3,538.67,17873.0
2017-09-05 14:10:00,538.67,539.36,538.38,538.99,9654.0,538.67,539.36,538.38,538.99,9654.0
2017-09-05 14:20:00,539.0,540.35,538.99,540.08,4671.0,539.0,540.35,538.99,540.08,4671.0
2017-09-05 14:30:00,540.86,541.51,539.16,539.75,24938.0,540.86,541.51,539.16,539.75,24938.0
2017-09-05 14:40:00,539.49,540.25,539.08,539.24,4327.0,539.49,540.25,539.08,539.24,4327.0
2017-09-05 14:50:00,539.29,540.08,538.96,539.92,3427.0,539.29,540.08,538.96,539.92,3427.0
2017-09-05 15:00:00,540.31,540.8,539.53,540.43,11015.0,540.31,540.8,539.53,540.43,11015.0
2017-09-05 15:10:00,540.46,541.19,540.21,540.89,3395.0,540.46,541.19,540.21,540.89,3395.0
2017-09-05 15:20:00,540.79,540.79,539.55,540.11,21683.0,540.79,540.79,539.55,540.11,21683.0
2017-09-05 15:30:00,540.11,540.4,539.6,540.2,11400.0,540.11,540.4,539.6,540.2,11400.0
2017-09-05 15:40:00,540.21,540.21,539.58,540.07,8270.0,540.21,540.21,539.58,540.07,8270.0
2017-09-05 15:50:00,540.07,540.07,538.93,539.92,22274.0,540.07,540.07,538.93,539.92,22274.0
2017-09-06 09:30:00,543.57,544.96,542.14,544.96,2913.0,543.57,544.96,542.14,544.96,2913.0
2017-09-06 09:40:00,544.98,544.98,542.02,542.02,2600.0,544.98,544.98,542.02,542.02,2600.0
2017-09-06 09:50:00,542.48,542.93,540.54,542.51,7388.0,542.48,542.93,540.54,542.51,7388.0
2017-09-06 10:00:00,542.14,542.42,540.19,540.93,3401.0,542.14,542.42,540.19,540.93,3401.0
2017-09-06 10:10:00,540.25,540.63,539.53,540.63,2061.0,540.25,540.63,539.53,540.63,2061.0
2017-09-06 10:20:00,540.65,541.28,540.02,540.38,12700.0,540.65,541.28,540.02,540.38,12700.0
2017-09-06 10:30:00,540.03,540.43,539.8,540.05,6900.0,540.03,540.43,539.8,540.05,6900.0
2017-09-06 10:40:00,540.44,540.57,540.14,540.28,5994.0,540.44,540.57,540.14,540.28,5994.0
2017-09-06 10:50:00,540.39,540.93,540.17,540.7,2318.0,540.39,540.93,540.17,540.7,2318.0
2017-09-06 11:00:00,541.01,543.01,541.0,543.01,1500.0,541.01,543.01,541.0,543.01,1500.0
2017-09-06 11:10:00,543.29,543.64,539.11,540.51,5569.0,543.29,543.64,539.11,540.51,5569.0
2017-09-06 11:20:00,540.56,540.81,539.33,540.77,3400.0,540.56,540.81,539.33,540.77,3400.0
2017-09-06 11:30:00,540.78,540.84,539.63,540.5,4814.0,540.78,540.84,539.63,540.5,4814.0
2017-09-06 11:40:00,540.1,541.33,540.09,540.74,4690.0,540.1,541.33,540.09,540.74,4690.0
2017-09-06 11:50:00,540.93,541.53,540.92,541.5,1072.0,540.93,541.53,540.92,541.5,1072.0
2017-09-06 12:00:00,541.5,542.52,540.7,541.16,11210.0,541.5,542.52,540.7,541.16,11210.0
2017-09-06 12:10:00,541.05,541.05,539.53,539.76,1600.0,541.05,541.05,539.53,539.76,1600.0
2017-09-06 12:20:00,539.76,540.68,539.76,540.68,700.0,539.76,540.68,539.76,540.68,700.0
2017-09-06 12:30:00,539.99,542.52,539.99,542.44,4390.0,539.99,542.52,539.99,542.44,4390.0
2017-09-06 12:40:00,542.05,543.33,541.8,543.33,2684.0,542.05,543.33,541.8,543.33,2684.0
2017-09-06 12:50:00,543.98,544.67,542.14,542.14,3600.0,543.98,544.67,542.14,542.14,3600.0
2017-09-06 13:00:00,542.74,542.82,541.61,541.62,3107.0,542.74,542.82,541.61,541.62,3107.0
2017-09-06 13:10:00,541.53,542.62,540.43,542.62,7992.0,541.53,542.62,540.43,542.62,7992.0
2017-09-06 13:20:00,542.14,542.95,541.84,542.95,1500.0,542.14,542.95,541.84,542.95,1500.0
2017-09-06 13:30:00,542.57,543.56,542.57,543.35,1500.0,542.57,543.56,542.57,543.35,1500.0
2017-09-06 13:40:00,543.09,544.09,541.55,542.3,4937.0,543.09,544.09,541.55,542.3,4937.0
2017-09-06 13:50:00,541.88,541.93,540.46,540.46,4434.0,541.88,541.93,540.46,540.46,4434.0
2017-09-06 14:00:00,540.91,541.19,538.99,539.34,8066.0,540.91,541.19,538.99,539.34,8066.0
2017-09-06 14:10:00,539.59,540.07,538.74,539.09,2661.0,539.59,540.07,538.74,539.09,2661.0
2017-09-06 14:20:00,539.14,539.38,538.42,538.45,9332.0,539.14,539.38,538.42,538.45,9332.0
2017-09-06 14:30:00,538.03,538.55,537.95,538.31,3630.0,538.03,538.55,537.95,538.31,3630.0
2017-09-06 14:40:00,538.3,539.12,538.1,539.11,5867.0,538.3,539.12,538.1,539.11,5867.0
2017-09-06 14:50:00,539.14,539.15,538.38,538.44,5478.0,539.14,539.15,538.38,538.44,5478.0
2017-09-06 15:00:00,538.38,538.69,537.88,538.25,8754.0,538.38,538.69,537.88,538.25,8754.0
2017-09-06 15:10:00,538.19,538.74,537.51,538.47,5348.0,538.19,538.74,537.51,538.47,5348.0
2017-09-06 15:20:00,538.94,539.93,538.57,539.06,5640.0,538.94,539.93,538.57,539.06,5640.0
2017-09-06 15:30:00,538.97,539.54,538.33,539.39,3569.0,538.97,539.54,538.33,539.39,3569.0
2017-09-06 15:40:00,539.46,540.13,539.14,540.13,8898.0,539.46,540.13,539.14,540.13,8898.0
2017-09-06 15:50:00,540.15,541.19,540.04,540.65,25773.0,540.15,541.19,540.04,540.65,25773.0
2017-09-07 09:30:00,540.5,543.27,539.27,541.94,14066.0,540.5,543.27,539.27,541.94,14066.0
2017-09-07 09:40:00,541.56,542.32,540.2,540.21,1775.0,541.56,542.32,540.2,540.21,1775.0
2017-09-07 09:50:00,539.93,541.15,539.93,541.15,800.0,539.93,541.15,539.93,541.15,800.0
2017-09-07 10:00:00,539.72,539.72,538.62,539.3,300.0,539.72,539.72,538.62,539.3,300.0
2017-09-07 10:10:00,538.77,540.48,538.6,539.19,7600.0,538.77,540.48,538.6,539.19,7600.0
2017-09-07 10:20:00,538.05,539.18,536.8,537.27,3500.0,538.05,539.18,536.8,537.27,3500.0
2017-09-07 10:30:00,537.27,538.37,537.1,537.38,5000.0,537.27,538.37,537.1,537.38,5000.0
2017-09-07 10:40:00,537.5,537.5,535.2,535.47,3275.0,537.5,537.5,535.2,535.47,3275.0
2017-09-07 10:50:00,536.08,537.88,535.65,537.27,1800.0,536.08,537.88,535.65,537.27,1800.0
2017-09-07 11:00:00,537.29,538.39,536.09,536.9,5300.0,537.29,538.39,536.09,536.9,5300.0
2017-09-07 11:10:00,536.98,537.84,535.8,537.04,3824.0,536.98,537.84,535.8,537.04,3824.0
2017-09-07 11:20:00,537.15,537.7,535.86,536.38,9655.0,537.15,537.7,535.86,536.38,9655.0
2017-09-07 11:30:00,536.68,537.55,536.63,537.43,3001.0,536.68,537.55,536.63,537.43,3001.0
2017-09-07 11:40:00,536.63,539.23,536.63,538.8,5430.0,536.63,539.23,536.63,538.8,5430.0
2017-09-07 11:50:00,537.93,538.18,536.27,536.27,4000.0,537.93,538.18,536.27,536.27,4000.0
2017-09-07 12:00:00,536.32,537.01,535.71,536.62,2107.0,536.32,537.01,535.71,536.62,2107.0
2017-09-07 12:10:00,536.32,538.0,535.1,536.68,7244.0,536.32,538.0,535.1,536.68,7244.0
2017-09-07 12:20:00,536.91,537.61,535.53,535.98,2400.0,536.91,537.61,535.53,535.98,2400.0
2017-09-07 12:30:00,536.09,537.81,536.09,537.51,1665.0,536.09,537.81,536.09,537.51,1665.0
2017-09-07 12:40:00,536.42,538.12,536.42,537.88,2607.0,536.42,538.12,536.42,537.88,2607.0
2017-09-07 12:50:00,536.9,540.18,536.9,539.51,2085.0,536.9,540.18,536.9,539.51,2085.0
2017-09-07 13:00:00,539.03,539.54,537.37,537.94,7313.0,539.03,539.54,537.37,537.94,7313.0
2017-09-07 13:10:00,538.45,539.5,537.73,538.03,2902.0,538.45,539.5,537.73,538.03,2902.0
2017-09-07 13:20:00,538.03,538.83,537.69,538.01,2500.0,538.03,538.83,537.69,538.01,2500.0
2017-09-07 13:30:00,538.46,538.91,537.92,538.13,3546.0,538.46,538.91,537.92,538.13,3546.0
2017-09-07 13:40:00,538.17,539.84,538.17,539.07,3600.0,538.17,539.84,538.17,539.07,3600.0
2017-09-07 13:50:00,539.02,539.42,538.53,538.56,1100.0,539.02,539.42,538.53,538.56,1100.0
2017-09-07 14:00:00,538.59,540.25,538.45,539.89,4989.0,538.59,540.25,538.45,539.89,4989.0
2017-09-07 14:10:00,539.59,540.37,539.59,539.96,1300.0,539.59,540.37,539.59,539.96,1300.0
2017-09-07 14:20:00,539.89,540.39,538.44,540.39,6838.0,539.89,540.39,538.44,540.39,6838.0
2017-09-07 14:30:00,540.09,541.01,539.74,540.25,2052.0,540.09,541.01,539.74,540.25,2052.0
2017-09-07 14:40:00,540.2,540.38,538.23,539.21,3400.0,540.2,540.38,538.23,539.21,3400.0
2017-09-07 14:50:00,539.21,540.74,539.21,540.22,2600.0,539.21,540.74,539.21,540.22,2600.0
2017-09-07 15:00:00,540.64,541.14,540.16,540.68,4562.0,540.64,541.14,540.16,540.68,4562.0
2017-09-07 15:10:00,541.12,541.12,539.62,539.99,3300.0,541.12,541.12,539.62,539.99,3300.0
2017-09-07 15:20:00,540.14,540.69,539.83,540.17,3691.0,540.14,540.69,539.83,540.17,3691.0
2017-09-07 15:30:00,539.96,541.22,539.96,540.85,4050.0,539.96,541.22,539.96,540.85,4050.0
2017-09-07 15:40:00,540.53,541.13,540.05,540.54,5300.0,540.53,541.13,540.05,540.54,5300.0
2017-09-07 15:50:00,540.82,541.64,540.44,540.89,11525.0,540.82,541.64,540.44,540.89,11525.0
2017-09-08 09:30:00,541.23,541.49,539.97,541.49,2019.0,541.23,541.49,539.97,541.49,2019.0
2017-09-08 09:40:00,540.99,543.0,540.6,540.6,6389.0,540.99,543.0,540.6,540.6,6389.0
2017-09-08 09:50:00,541.98,542.91,541.65,542.91,1300.0,541.98,542.91,541.65,542.91,1300.0
2017-09-08 10:00:00,542.74,544.06,542.74,543.18,3589.0,542.74,544.06,542.74,543.18,3589.0
2017-09-08 10:10:00,543.87,544.44,542.85,543.36,5973.0,543.87,544.44,542.85,543.36,5973.0
2017-09-08 10:20:00,542.69,544.1,542.42,543.2,12287.0,542.69,544.1,542.42,543.2,12287.0
2017-09-08 10:30:00,542.68,543.69,540.13,540.13,13771.0,542.68,543.69,540.13,540.13,13771.0
2017-09-08 10:40:00,540.59,542.03,540.59,542.02,1600.0,540.59,542.03,540.59,542.02,1600.0
2017-09-08 10:50:00,541.82,544.0,541.1,541.58,6926.0,541.82,544.0,541.1,541.58,6926.0
2017-09-08 11:00:00,541.08,542.81,540.63,541.21,4700.0,541.08,542.81,540.63,541.21,4700.0
2017-09-08 11:10:00,541.21,541.74,540.85,541.32,7000.0,541.21,541.74,540.85,541.32,7000.0
2017-09-08 11:20:00,541.14,542.03,540.75,541.19,17596.0,541.14,542.03,540.75,541.19,17596.0
2017-09-08 11:30:00,541.4,542.14,541.06,542.14,3400.0,541.4,542.14,541.06,542.14,3400.0
2017-09-08 11:40:00,541.5,543.26,540.83,542.11,8878.0,541.5,543.26,540.83,542.11,8878.0
2017-09-08 11:50:00,541.43,542.17,540.62,541.05,7489.0,541.43,542.17,540.62,541.05,7489.0
2017-09-08 12:00:00,540.35,540.36,537.36,538.8,2366.0,540.35,540.36,537.36,538.8,2366.0
2017-09-08 12:10:00,538.31,539.07,537.42,538.02,2770.0,538.31,539.07,537.42,538.02,2770.0
2017-09-08 12:20:00,538.52,540.42,537.98,538.65,5365.0,538.52,540.42,537.98,538.65,5365.0
2017-09-08 12:30:00,539.78,539.79,538.51,539.38,2400.0,539.78,539.79,538.51,539.38,2400.0
2017-09-08 12:40:00,538.81,539.63,538.81,539.63,1000.0,538.81,539.63,538.81,539.63,1000.0
2017-09-08 12:50:00,539.35,541.62,538.92,541.61,5890.0,539.35,541.62,538.92,541.61,5890.0
2017-09-08 13:00:00,541.39,541.57,540.23,541.03,8926.0,541.39,541.57,540.23,541.03,8926.0
2017-09-08 13:10:00,540.36,542.15,540.36,541.6,1500.0,540.36,542.15,540.36,541.6,1500.0
2017-09-08 13:20:00,541.58,542.17,541.1,541.1,2184.0,541.58,542.17,541.1,541.1,2184.0
2017-09-08 13:30:00,541.38,541.38,540.61,541.2,2500.0,541.38,541.38,540.61,541.2,2500.0
2017-09-08 13:40:00,540.96,541.28,540.86,541.27,500.0,540.96,541.28,540.86,541.27,500.0
2017-09-08 13:50:00,541.22,541.6,540.9,541.6,3400.0,541.22,541.6,540.9,541.6,3400.0
2017-09-08 14:00:00,541.45,541.77,541.0,541.1,4357.0,541.45,541.77,541.0,541.1,4357.0
2017-09-08 14:10:00,541.28,541.55,541.13,541.54,900.0,541.28,541.55,541.13,541.54,900.0
2017-09-08 14:20:00,541.6,541.98,541.06,541.52,4082.0,541.6,541.98,541.06,541.52,4082.0
2017-09-08 14:30:00,541.08,541.35,541.08,541.35,1700.0,541.08,541.35,541.08,541.35,1700.0
2017-09-08 14:40:00,541.35,541.35,540.22,540.79,10079.0,541.35,541.35,540.22,540.79,10079.0
2017-09-08 14:50:00,540.77,540.77,540.53,540.55,500.0,540.77,540.77,540.53,540.55,500.0
2017-09-08 15:00:00,540.75,541.37,540.6,540.63,11959.0,540.75,541.37,540.6,540.63,11959.0
2017-09-08 15:10:00,540.89,540.89,539.5,540.4,11542.0,540.89,540.89,539.5,540.4,11542.0
2017-09-08 15:20:00,540.2,540.35,539.73,539.73,5100.0,540.2,540.35,539.73,539.73,5100.0
2017-09-08 15:30:00,539.64,540.57,539.6,540.56,5343.0,539.64,540.57,539.6,540.56,5343.0
2017-09-08 15:40:00,540.55,540.95,540.16,540.68,10413.0,540.55,540.95,540.16,540.68,10413.0
2017-09-08 15:50:00,540.6,540.85,539.98,540.82,18381.0,540.6,540.85,539.98,540.82,18381.0
2017-09-11 09:30:00,542.49,543.93,538.58,541.69,5645.0,542.49,543.93,538.58,541.69,5645.0
2017-09-11 09:40:00,539.77,542.06,539.77,541.37,3747.0,539.77,542.06,539.77,541.37,3747.0
2017-09-11 09:50:00,541.17,541.17,537.07,538.38,5011.0,541.17,541.17,537.07,538.38,5011.0
2017-09-11 10:00:00,538.94,539.12,536.99,537.16,9685.0,538.94,539.12,536.99,537.16,9685.0
2017-09-11 10:10:00,537.2,537.6,536.0,536.0,7395.0,537.2,537.6,536.0,536.0,7395.0
2017-09-11 10:20:00,536.29,537.34,536.28,537.1,2475.0,536.29,537.34,536.28,537.1,2475.0
2017-09-11 10:30:00,537.15,538.01,536.28,536.54,10670.0,537.15,538.01,536.28,536.54,10670.0
2017-09-11 10:40:00,536.44,537.04,535.97,535.99,8646.0,536.44,537.04,535.97,535.99,8646.0
2017-09-11 10:50:00,535.96,538.05,535.96,538.05,3306.0,535.96,538.05,535.96,538.05,3306.0
2017-09-11 11:00:00,538.13,539.48,538.13,539.48,600.0,538.13,539.48,538.13,539.48,600.0
2017-09-11 11:10:00,539.58,539.6,536.55,536.55,3700.0,539.58,539.6,536.55,536.55,3700.0
2017-09-11 11:20:00,537.55,538.0,537.45,538.0,2000.0,537.55,538.0,537.45,538.0,2000.0
2017-09-11 11:30:00,538.0,538.0,537.52,537.67,8320.0,538.0,538.0,537.52,537.67,8320.0
2017-09-11 11:40:00,537.71,539.99,537.71,539.99,1704.0,537.71,539.99,537.71,539.99,1704.0
2017-09-11 11:50:00,539.66,540.77,539.65,540.7,1138.0,539.66,540.77,539.65,540.7,1138.0
2017-09-11 12:00:00,540.36,540.68,539.64,540.35,7800.0,540.36,540.68,539.64,540.35,7800.0
2017-09-11 12:10:00,540.49,541.0,540.49,541.0,807.0,540.49,541.0,540.49,541.0,807.0
2017-09-11 12:20:00,541.34,541.34,539.75,539.8,1552.0,541.34,541.34,539.75,539.8,1552.0
2017-09-11 12:30:00,540.25,540.39,540.22,540.25,800.0,540.25,540.39,540.22,540.25,800.0
2017-09-11 12:40:00,540.25,540.26,539.43,539.43,7154.0,540.25,540.26,539.43,539.43,7154.0
2017-09-11 12:50:00,539.69,540.25,538.94,539.5,8495.0,539.69,540.25,538.94,539.5,8495.0
2017-09-11 13:00:00,539.2,539.26,538.82,538.82,1000.0,539.2,539.26,538.82,538.82,1000.0
2017-09-11 13:10:00,538.83,538.84,537.42,538.61,1482.0,538.83,538.84,537.42,538.61,1482.0
2017-09-11 13:20:00,538.72,539.15,538.28,538.63,900.0,538.72,539.15,538.28,538.63,900.0
2017-09-11 13:30:00,538.51,539.65,538.51,539.65,1111.0,538.51,539.65,538.51,539.65,1111.0
2017-09-11 13:40:00,539.51,539.51,539.34,539.34,200.0,539.51,539.51,539.34,539.34,200.0
2017-09-11 13:50:00,539.65,539.65,539.03,539.37,3120.0,539.65,539.65,539.03,539.37,3120.0
2017-09-11 14:00:00,539.42,539.77,539.42,539.63,2488.0,539.42,539.77,539.42,539.63,2488.0
2017-09-11 14:10:00,539.59,540.36,539.55,539.82,3700.0,539.59,540.36,539.55,539.82,3700.0
2017-09-11 14:20:00,539.63,540.18,539.63,540.18,665.0,539.63,540.18,539.63,540.18,665.0
2017-09-11 14:30:00,540.45,540.45,540.06,540.12,2340.0,540.45,540.45,540.06,540.12,2340.0
2017-09-11 14:40:00,540.15,540.16,539.74,539.8,1400.0,540.15,540.16,539.74,539.8,1400.0
2017-09-11 14:50:00,540.0,540.3,539.56,539.56,1000.0,540.0,540.3,539.56,539.56,1000.0
2017-09-11 15:00:00,539.61,539.83,539.39,539.4,1419.0,539.61,539.83,539.39,539.4,1419.0
2017-09-11 15:10:00,539.87,540.09,539.72,540.09,1584.0,539.87,540.09,539.72,540.09,1584.0
2017-09-11 15:20:00,540.01,540.27,539.87,540.21,1721.0,540.01,540.27,539.87,540.21,1721.0
2017-09-11 15:30:00,540.15,540.59,540.08,540.59,2815.0,540.15,540.59,540.08,540.59,2815.0
2017-09-11 15:40:00,540.61,540.61,539.66,539.82,3517.0,540.61,540.61,539.66,539.82,3517.0
2017-09-11 15:50:00,539.87,540.3,539.58,539.88,12596.0,539.87,540.3,539.58,539.88,12596.0
2017-09-12 09:30:00,538.47,542.38,536.71,542.21,5149.0,538.47,542.38,536.71,542.21,5149.0
2017-09-12 09:40:00,540.74,543.25,540.53,543.25,2000.0,540.74,543.25,540.53,543.25,2000.0
2017-09-12 09:50:00,542.07,542.07,539.72,540.65,4554.0,542.07,542.07,539.72,540.65,4554.0
2017-09-12 10:00:00,540.65,543.13,540.65,542.83,6100.0,540.65,543.13,540.65,542.83,6100.0
2017-09-12 10:10:00,543.07,544.92,542.65,544.41,2000.0,543.07,544.92,542.65,544.41,2000.0
2017-09-12 10:20:00,544.62,546.95,544.26,545.96,8831.0,544.62,546.95,544.26,545.96,8831.0
2017-09-12 10:30:00,546.01,548.69,546.01,548.37,9881.0,546.01,548.69,546.01,548.37,9881.0
2017-09-12 10:40:00,548.16,548.28,546.5,546.68,19224.0,548.16,548.28,546.5,546.68,19224.0
2017-09-12 10:50:00,546.98,546.98,544.97,546.38,6335.0,546.98,546.98,544.97,546.38,6335.0
2017-09-12 11:00:00,546.38,547.32,545.74,546.42,7608.0,546.38,547.32,545.74,546.42,7608.0
2017-09-12 11:10:00,546.75,549.2,546.23,548.73,11200.0,546.75,549.2,546.23,548.73,11200.0
2017-09-12 11:20:00,548.27,550.52,548.27,549.79,6103.0,548.27,550.52,548.27,549.79,6103.0
2017-09-12 11:30:00,549.58,550.47,548.71,549.36,2900.0,549.58,550.47,548.71,549.36,2900.0
2017-09-12 11:40:00,549.41,550.24,548.51,549.69,5486.0,549.41,550.24,548.51,549.69,5486.0
2017-09-12 11:50:00,549.72,550.39,549.13,550.39,5800.0,549.72,550.39,549.13,550.39,5800.0
2017-09-12 12:00:00,550.25,552.67,550.25,552.67,4129.0,550.25,552.67,550.25,552.67,4129.0
2017-09-12 12:10:00,552.3,555.63,552.12,555.63,7803.0,552.3,555.63,552.12,555.63,7803.0
2017-09-12 12:20:00,555.4,556.52,554.75,556.08,5993.0,555.4,556.52,554.75,556.08,5993.0
2017-09-12 12:30:00,555.71,557.04,555.67,556.2,6007.0,555.71,557.04,555.67,556.2,6007.0
2017-09-12 12:40:00,556.14,557.2,555.8,556.63,9225.0,556.14,557.2,555.8,556.63,9225.0
2017-09-12 12:50:00,556.51,556.52,554.0,554.76,6911.0,556.51,556.52,554.0,554.76,6911.0
2017-09-12 13:00:00,554.65,556.01,554.16,555.9,4337.0,554.65,556.01,554.16,555.9,4337.0
2017-09-12 13:10:00,555.73,556.19,555.23,555.23,4700.0,555.73,556.19,555.23,555.23,4700.0
2017-09-12 13:20:00,555.01,556.58,554.44,555.96,3600.0,555.01,556.58,554.44,555.96,3600.0
2017-09-12 13:30:00,555.99,556.72,554.8,555.3,5030.0,555.99,556.72,554.8,555.3,5030.0
2017-09-12 13:40:00,555.01,555.02,554.34,554.84,1600.0,555.01,555.02,554.34,554.84,1600.0
2017-09-12 13:50:00,554.3,555.35,553.94,553.94,3500.0,554.3,555.35,553.94,553.94,3500.0
2017-09-12 14:00:00,554.14,554.29,552.95,553.01,5414.0,554.14,554.29,552.95,553.01,5414.0
2017-09-12 14:10:00,553.15,553.28,551.02,551.02,2600.0,553.15,553.28,551.02,551.02,2600.0
2017-09-12 14:20:00,550.8,553.0,550.74,552.31,5424.0,550.8,553.0,550.74,552.31,5424.0
2017-09-12 14:30:00,552.5,553.37,551.81,551.81,5766.0,552.5,553.37,551.81,551.81,5766.0
2017-09-12 14:40:00,551.81,551.81,550.77,551.49,4525.0,551.81,551.81,550.77,551.49,4525.0
2017-09-12 14:50:00,551.16,551.59,550.76,551.39,2100.0,551.16,551.59,550.76,551.39,2100.0
2017-09-12 15:00:00,551.75,552.02,550.01,550.74,7240.0,551.75,552.02,550.01,550.74,7240.0
2017-09-12 15:10:00,550.66,552.59,550.56,552.21,21224.0,550.66,552.59,550.56,552.21,21224.0
2017-09-12 15:20:00,552.08,552.23,551.32,551.65,3325.0,552.08,552.23,551.32,551.65,3325.0
2017-09-12 15:30:00,551.83,554.15,551.58,552.88,13873.0,551.83,554.15,551.58,552.88,13873.0
2017-09-12 15:40:00,552.75,552.85,551.35,551.86,12000.0,552.75,552.85,551.35,551.86,12000.0
2017-09-12 15:50:00,551.8,551.8,550.87,551.55,26360.0,551.8,551.8,550.87,551.55,26360.0
2017-09-13 09:30:00,551.25,563.02,551.25,562.14,6110.0,551.25,563.02,551.25,562.14,6110.0
2017-09-13 09:40:00,560.45,561.05,557.87,560.45,8793.0,560.45,561.05,557.87,560.45,8793.0
2017-09-13 09:50:00,559.79,564.88,559.78,564.46,15773.0,559.79,564.88,559.78,564.46,15773.0
2017-09-13 10:00:00,563.47,569.99,563.42,564.98,41095.0,563.47,569.99,563.42,564.98,41095.0
2017-09-13 10:10:00,564.56,568.38,564.3,567.8,45026.0,564.56,568.38,564.3,567.8,45026.0
2017-09-13 10:20:00,568.08,569.42,566.0,568.86,23944.0,568.08,569.42,566.0,568.86,23944.0
2017-09-13 10:30:00,568.73,568.89,566.21,567.22,12311.0,568.73,568.89,566.21,567.22,12311.0
2017-09-13 10:40:00,567.12,567.17,565.78,566.77,14456.0,567.12,567.17,565.78,566.77,14456.0
2017-09-13 10:50:00,566.0,567.49,565.78,567.49,6903.0,566.0,567.49,565.78,567.49,6903.0
2017-09-13 11:00:00,568.0,569.0,566.58,568.0,10300.0,568.0,569.0,566.58,568.0,10300.0
2017-09-13 11:10:00,568.94,570.9,567.9,570.4,7540.0,568.94,570.9,567.9,570.4,7540.0
2017-09-13 11:20:00,569.86,570.48,568.88,569.41,10219.0,569.86,570.48,568.88,569.41,10219.0
2017-09-13 11:30:00,568.59,569.12,566.5,567.24,9721.0,568.59,569.12,566.5,567.24,9721.0
2017-09-13 11:40:00,567.52,569.91,567.5,568.48,8132.0,567.52,569.91,567.5,568.48,8132.0
2017-09-13 11:50:00,568.13,569.7,568.12,569.7,5836.0,568.13,569.7,568.12,569.7,5836.0
2017-09-13 12:00:00,570.85,570.95,568.36,569.61,8937.0,570.85,570.95,568.36,569.61,8937.0
2017-09-13 12:10:00,568.93,569.99,568.32,568.87,10085.0,568.93,569.99,568.32,568.87,10085.0
2017-09-13 12:20:00,568.92,570.6,568.68,570.26,7802.0,568.92,570.6,568.68,570.26,7802.0
2017-09-13 12:30:00,570.39,570.4,569.27,569.27,4800.0,570.39,570.4,569.27,569.27,4800.0
2017-09-13 12:40:00,569.9,570.65,569.25,569.25,6400.0,569.9,570.65,569.25,569.25,6400.0
2017-09-13 12:50:00,569.75,570.72,569.15,570.1,13120.0,569.75,570.72,569.15,570.1,13120.0
2017-09-13 13:00:00,570.13,570.69,569.24,569.69,17492.0,570.13,570.69,569.24,569.69,17492.0
2017-09-13 13:10:00,569.82,569.96,568.33,568.33,9761.0,569.82,569.96,568.33,568.33,9761.0
2017-09-13 13:20:00,568.93,569.35,567.62,568.16,10975.0,568.93,569.35,567.62,568.16,10975.0
2017-09-13 13:30:00,567.82,569.03,567.73,568.58,9399.0,567.82,569.03,567.73,568.58,9399.0
2017-09-13 13:40:00,568.94,570.25,568.66,569.69,9591.0,568.94,570.25,568.66,569.69,9591.0
2017-09-13 13:50:00,569.7,569.78,567.9,567.9,8409.0,569.7,569.78,567.9,567.9,8409.0
2017-09-13 14:00:00,567.71,568.48,567.62,567.88,8662.0,567.71,568.48,567.62,567.88,8662.0
2017-09-13 14:10:00,567.87,568.57,567.15,567.48,18904.0,567.87,568.57,567.15,567.48,18904.0
2017-09-13 14:20:00,567.27,567.57,566.5,567.1,10431.0,567.27,567.57,566.5,567.1,10431.0
2017-09-13 14:30:00,567.08,567.81,566.67,567.24,7835.0,567.08,567.81,566.67,567.24,7835.0
2017-09-13 14:40:00,567.01,568.09,566.4,567.64,19390.0,567.01,568.09,566.4,567.64,19390.0
2017-09-13 14:50:00,567.64,568.1,567.05,567.95,9868.0,567.64,568.1,567.05,567.95,9868.0
2017-09-13 15:00:00,567.86,568.88,567.43,568.78,7494.0,567.86,568.88,567.43,568.78,7494.0
2017-09-13 15:10:00,568.29,569.72,568.26,569.37,6621.0,568.29,569.72,568.26,569.37,6621.0
2017-09-13 15:20:00,569.18,571.15,568.98,570.87,13896.0,569.18,571.15,568.98,570.87,13896.0
2017-09-13 15:30:00,570.75,570.75,568.65,570.23,24468.0,570.75,570.75,568.65,570.23,24468.0
2017-09-13 15:40:00,570.13,570.18,569.02,569.28,22577.0,570.13,570.18,569.02,569.28,22577.0
2017-09-13 15:50:00,569.03,569.54,567.72,569.25,44177.0,569.03,569.54,567.72,569.25,44177.0
2017-09-14 09:30:00,570.0,570.33,566.53,569.11,15762.0,570.0,570.33,566.53,569.11,15762.0
2017-09-14 09:40:00,569.7,570.24,568.49,570.24,15100.0,569.7,570.24,568.49,570.24,15100.0
2017-09-14 09:50:00,569.78,570.28,568.2,568.61,12720.0,569.78,570.28,568.2,568.61,12720.0
2017-09-14 10:00:00,569.3,569.48,568.95,569.21,2101.0,569.3,569.48,568.95,569.21,2101.0
2017-09-14 10:10:00,568.77,569.22,567.48,567.61,8551.0,568.77,569.22,567.48,567.61,8551.0
2017-09-14 10:20:00,567.97,568.15,565.21,565.21,27767.0,567.97,568.15,565.21,565.21,27767.0
2017-09-14 10:30:00,565.14,565.14,563.77,564.3,5600.0,565.14,565.14,563.77,564.3,5600.0
2017-09-14 10:40:00,564.3,565.18,563.85,564.26,10481.0,564.3,565.18,563.85,564.26,10481.0
2017-09-14 10:50:00,564.37,567.99,564.14,566.45,16856.0,564.37,567.99,564.14,566.45,16856.0
2017-09-14 11:00:00,567.48,567.5,567.0,567.01,1948.0,567.48,567.5,567.0,567.01,1948.0
2017-09-14 11:10:00,567.41,569.19,566.92,567.95,14167.0,567.41,569.19,566.92,567.95,14167.0
2017-09-14 11:20:00,567.21,567.8,566.0,567.31,7380.0,567.21,567.8,566.0,567.31,7380.0
2017-09-14 11:30:00,567.47,568.85,567.17,568.32,5700.0,567.47,568.85,567.17,568.32,5700.0
2017-09-14 11:40:00,568.12,568.16,565.76,565.76,2334.0,568.12,568.16,565.76,565.76,2334.0
2017-09-14 11:50:00,565.72,566.6,564.66,565.96,9898.0,565.72,566.6,564.66,565.96,9898.0
2017-09-14 12:00:00,566.47,566.52,565.5,565.9,4590.0,566.47,566.52,565.5,565.9,4590.0
2017-09-14 12:10:00,566.15,568.79,566.15,567.29,6051.0,566.15,568.79,566.15,567.29,6051.0
2017-09-14 12:20:00,567.75,567.75,566.46,567.74,9100.0,567.75,567.75,566.46,567.74,9100.0
2017-09-14 12:30:00,567.09,567.71,566.83,566.99,4800.0,567.09,567.71,566.83,566.99,4800.0
2017-09-14 12:40:00,566.36,566.36,565.68,566.2,2685.0,566.36,566.36,565.68,566.2,2685.0
2017-09-14 12:50:00,566.22,567.04,566.1,566.24,6062.0,566.22,567.04,566.1,566.24,6062.0
2017-09-14 13:00:00,566.07,566.18,565.08,565.18,6804.0,566.07,566.18,565.08,565.18,6804.0
2017-09-14 13:10:00,565.79,565.79,565.15,565.3,2600.0,565.79,565.79,565.15,565.3,2600.0
2017-09-14 13:20:00,565.17,565.44,563.98,564.5,12867.0,565.17,565.44,563.98,564.5,12867.0
2017-09-14 13:30:00,564.0,565.88,564.0,565.54,7721.0,564.0,565.88,564.0,565.54,7721.0
2017-09-14 13:40:00,565.32,566.38,565.28,566.2,4180.0,565.32,566.38,565.28,566.2,4180.0
2017-09-14 13:50:00,565.99,566.07,565.53,565.54,1500.0,565.99,566.07,565.53,565.54,1500.0
2017-09-14 14:00:00,565.49,566.67,565.28,565.97,10738.0,565.49,566.67,565.28,565.97,10738.0
2017-09-14 14:10:00,566.43,566.78,566.27,566.28,2000.0,566.43,566.78,566.27,566.28,2000.0
2017-09-14 14:20:00,565.7,565.7,564.45,564.58,2261.0,565.7,565.7,564.45,564.58,2261.0
2017-09-14 14:30:00,564.99,566.15,564.56,566.15,6971.0,564.99,566.15,564.56,566.15,6971.0
2017-09-14 14:40:00,565.75,565.8,565.19,565.2,1900.0,565.75,565.8,565.19,565.2,1900.0
2017-09-14 14:50:00,565.02,565.77,564.79,565.06,3803.0,565.02,565.77,564.79,565.06,3803.0
2017-09-14 15:00:00,565.14,565.14,563.74,563.82,3109.0,565.14,565.14,563.74,563.82,3109.0
2017-09-14 15:10:00,564.14,565.23,564.0,564.49,9094.0,564.14,565.23,564.0,564.49,9094.0
2017-09-14 15:20:00,564.19,565.23,563.69,564.42,8621.0,564.19,565.23,563.69,564.42,8621.0
2017-09-14 15:30:00,564.92,565.16,563.48,563.58,5932.0,564.92,565.16,563.48,563.58,5932.0
2017-09-14 15:40:00,563.58,563.81,562.97,563.74,13892.0,563.58,563.81,562.97,563.74,13892.0
2017-09-14 15:50:00,563.74,564.26,563.61,564.02,24308.0,563.74,564.26,563.61,564.02,24308.0
2017-09-15 09:30:00,565.0,568.21,564.35,566.16,61111.0,565.0,568.21,564.35,566.16,61111.0
2017-09-15 09:40:00,566.5,567.96,564.97,567.07,21353.0,566.5,567.96,564.97,567.07,21353.0
2017-09-15 09:50:00,567.1,570.92,566.25,570.22,12495.0,567.1,570.92,566.25,570.22,12495.0
2017-09-15 10:00:00,570.21,571.8,569.32,571.34,14183.0,570.21,571.8,569.32,571.34,14183.0
2017-09-15 10:10:00,571.57,573.74,570.97,573.24,13762.0,571.57,573.74,570.97,573.24,13762.0
2017-09-15 10:20:00,573.02,574.0,571.94,573.46,12952.0,573.02,574.0,571.94,573.46,12952.0
2017-09-15 10:30:00,573.5,575.46,572.76,575.46,14376.0,573.5,575.46,572.76,575.46,14376.0
2017-09-15 10:40:00,575.0,575.32,573.54,574.48,4799.0,575.0,575.32,573.54,574.48,4799.0
2017-09-15 10:50:00,573.36,574.31,572.45,573.19,4223.0,573.36,574.31,572.45,573.19,4223.0
2017-09-15 11:00:00,572.44,572.44,570.0,570.0,52217.0,572.44,572.44,570.0,570.0,52217.0
2017-09-15 11:10:00,570.01,571.03,569.28,569.82,11108.0,570.01,571.03,569.28,569.82,11108.0
2017-09-15 11:20:00,569.7,572.04,569.53,571.18,10530.0,569.7,572.04,569.53,571.18,10530.0
2017-09-15 11:30:00,571.21,571.95,569.02,569.99,9128.0,571.21,571.95,569.02,569.99,9128.0
2017-09-15 11:40:00,569.65,570.66,568.76,570.66,2912.0,569.65,570.66,568.76,570.66,2912.0
2017-09-15 11:50:00,570.3,570.94,569.15,570.29,6830.0,570.3,570.94,569.15,570.29,6830.0
2017-09-15 12:00:00,570.08,570.09,569.97,569.97,1400.0,570.08,570.09,569.97,569.97,1400.0
2017-09-15 12:10:00,570.01,571.5,570.0,570.02,11209.0,570.01,571.5,570.0,570.02,11209.0
2017-09-15 12:20:00,569.94,570.36,569.0,569.57,8170.0,569.94,570.36,569.0,569.57,8170.0
2017-09-15 12:30:00,569.2,569.49,567.31,568.44,9078.0,569.2,569.49,567.31,568.44,9078.0
2017-09-15 12:40:00,568.71,569.99,567.74,569.59,11565.0,568.71,569.99,567.74,569.59,11565.0
2017-09-15 12:50:00,569.83,570.0,568.46,569.08,7588.0,569.83,570.0,568.46,569.08,7588.0
2017-09-15 13:00:00,569.12,569.69,568.65,569.38,4000.0,569.12,569.69,568.65,569.38,4000.0
2017-09-15 13:10:00,569.23,569.27,568.87,568.87,1000.0,569.23,569.27,568.87,568.87,1000.0
2017-09-15 13:20:00,568.75,569.76,568.38,569.76,6493.0,568.75,569.76,568.38,569.76,6493.0
2017-09-15 13:30:00,569.6,569.6,568.66,568.77,6298.0,569.6,569.6,568.66,568.77,6298.0
2017-09-15 13:40:00,568.6,568.97,568.4,568.47,2100.0,568.6,568.97,568.4,568.47,2100.0
2017-09-15 13:50:00,568.76,568.77,567.9,568.49,3500.0,568.76,568.77,567.9,568.49,3500.0
2017-09-15 14:00:00,568.01,569.06,567.77,569.05,5253.0,568.01,569.06,567.77,569.05,5253.0
2017-09-15 14:10:00,569.28,569.49,568.09,568.35,8352.0,569.28,569.49,568.09,568.35,8352.0
2017-09-15 14:20:00,568.36,569.05,567.59,568.4,8857.0,568.36,569.05,567.59,568.4,8857.0
2017-09-15 14:30:00,568.55,569.67,568.34,568.34,2228.0,568.55,569.67,568.34,568.34,2228.0
2017-09-15 14:40:00,568.39,568.83,568.35,568.68,4211.0,568.39,568.83,568.35,568.68,4211.0
2017-09-15 14:50:00,568.08,569.56,568.08,569.05,5689.0,568.08,569.56,568.08,569.05,5689.0
2017-09-15 15:00:00,569.39,569.44,568.15,569.0,6119.0,569.39,569.44,568.15,569.0,6119.0
2017-09-15 15:10:00,568.93,569.35,568.55,568.55,980.0,568.93,569.35,568.55,568.55,980.0
2017-09-15 15:20:00,568.86,569.54,568.86,569.17,4219.0,568.86,569.54,568.86,569.17,4219.0
2017-09-15 15:30:00,569.26,569.43,568.99,569.41,4666.0,569.26,569.43,568.99,569.41,4666.0
2017-09-15 15:40:00,569.54,569.98,569.01,569.54,14799.0,569.54,569.98,569.01,569.54,14799.0
2017-09-15 15:50:00,569.55,570.07,569.32,569.89,32754.0,569.55,570.07,569.32,569.89,32754.0
2017-09-18 09:30:00,571.46,572.27,566.96,569.53,41244.0,571.46,572.27,566.96,569.53,41244.0
2017-09-18 09:40:00,569.42,570.39,568.13,569.41,28843.0,569.42,570.39,568.13,569.41,28843.0
2017-09-18 09:50:00,569.1,570.45,567.87,569.83,15578.0,569.1,570.45,567.87,569.83,15578.0
2017-09-18 10:00:00,569.83,572.53,569.8,570.12,10981.0,569.83,572.53,569.8,570.12,10981.0
2017-09-18 10:10:00,570.8,571.09,569.81,570.68,6606.0,570.8,571.09,569.81,570.68,6606.0
2017-09-18 10:20:00,570.98,571.49,570.26,571.49,3620.0,570.98,571.49,570.26,571.49,3620.0
2017-09-18 10:30:00,571.5,572.68,571.12,572.4,14951.0,571.5,572.68,571.12,572.4,14951.0
2017-09-18 10:40:00,572.78,574.37,572.62,573.39,9436.0,572.78,574.37,572.62,573.39,9436.0
2017-09-18 10:50:00,574.03,574.98,572.9,573.31,12193.0,574.03,574.98,572.9,573.31,12193.0
2017-09-18 11:00:00,573.64,573.64,570.93,571.23,5201.0,573.64,573.64,570.93,571.23,5201.0
2017-09-18 11:10:00,570.96,570.96,569.27,569.93,19261.0,570.96,570.96,569.27,569.93,19261.0
2017-09-18 11:20:00,569.56,570.03,568.56,569.12,22235.0,569.56,570.03,568.56,569.12,22235.0
2017-09-18 11:30:00,569.0,570.68,569.0,569.6,7255.0,569.0,570.68,569.0,569.6,7255.0
2017-09-18 11:40:00,569.13,570.55,568.88,569.76,6841.0,569.13,570.55,568.88,569.76,6841.0
2017-09-18 11:50:00,569.39,569.6,567.4,568.37,11329.0,569.39,569.6,567.4,568.37,11329.0
2017-09-18 12:00:00,568.89,569.22,567.34,568.35,16618.0,568.89,569.22,567.34,568.35,16618.0
2017-09-18 12:10:00,568.52,569.09,567.85,568.71,6192.0,568.52,569.09,567.85,568.71,6192.0
2017-09-18 12:20:00,568.57,568.77,566.61,567.02,29521.0,568.57,568.77,566.61,567.02,29521.0
2017-09-18 12:30:00,567.1,567.58,565.93,566.44,13943.0,567.1,567.58,565.93,566.44,13943.0
2017-09-18 12:40:00,566.22,566.75,565.0,566.2,12502.0,566.22,566.75,565.0,566.2,12502.0
2017-09-18 12:50:00,566.2,567.29,565.96,566.62,12345.0,566.2,567.29,565.96,566.62,12345.0
2017-09-18 13:00:00,566.44,567.42,565.78,566.59,6835.0,566.44,567.42,565.78,566.59,6835.0
2017-09-18 13:10:00,566.05,567.21,565.38,565.97,9200.0,566.05,567.21,565.38,565.97,9200.0
2017-09-18 13:20:00,566.42,566.51,564.95,565.37,7597.0,566.42,566.51,564.95,565.37,7597.0
2017-09-18 13:30:00,565.36,566.13,564.63,565.91,7225.0,565.36,566.13,564.63,565.91,7225.0
2017-09-18 13:40:00,565.7,566.06,564.96,565.61,17973.0,565.7,566.06,564.96,565.61,17973.0
2017-09-18 13:50:00,565.28,566.2,564.5,564.5,17086.0,565.28,566.2,564.5,564.5,17086.0
2017-09-18 14:00:00,564.81,568.26,564.66,567.09,19408.0,564.81,568.26,564.66,567.09,19408.0
2017-09-18 14:10:00,567.29,568.3,566.82,567.68,10711.0,567.29,568.3,566.82,567.68,10711.0
2017-09-18 14:20:00,568.1,569.96,567.95,568.97,17965.0,568.1,569.96,567.95,568.97,17965.0
2017-09-18 14:30:00,569.01,570.27,568.49,570.0,15486.0,569.01,570.27,568.49,570.0,15486.0
2017-09-18 14:40:00,570.27,570.85,567.6,567.6,19451.0,570.27,570.85,567.6,567.6,19451.0
2017-09-18 14:50:00,566.99,568.29,566.15,567.7,11335.0,566.99,568.29,566.15,567.7,11335.0
2017-09-18 15:00:00,567.2,567.87,566.78,567.29,13218.0,567.2,567.87,566.78,567.29,13218.0
2017-09-18 15:10:00,567.05,569.12,566.44,568.82,11050.0,567.05,569.12,566.44,568.82,11050.0
2017-09-18 15:20:00,568.66,569.1,566.85,568.02,13100.0,568.66,569.1,566.85,568.02,13100.0
2017-09-18 15:30:00,568.21,569.62,567.13,569.51,14006.0,568.21,569.62,567.13,569.51,14006.0
2017-09-18 15:40:00,568.71,569.13,567.33,568.66,28471.0,568.71,569.13,567.33,568.66,28471.0
2017-09-18 15:50:00,568.43,569.34,566.43,568.0,73205.0,568.43,569.34,566.43,568.0,73205.0
2017-09-19 09:30:00,566.96,574.33,564.28,572.96,66306.0,566.96,574.33,564.28,572.96,66306.0
2017-09-19 09:40:00,572.38,583.89,571.49,575.74,103353.0,572.38,583.89,571.49,575.74,103353.0
2017-09-19 09:50:00,576.7,576.7,563.73,565.26,33594.0,576.7,576.7,563.73,565.26,33594.0
2017-09-19 10:00:00,565.19,569.0,562.35,563.14,42492.0,565.19,569.0,562.35,563.14,42492.0
2017-09-19 10:10:00,564.12,564.12,551.15,552.62,49285.0,564.12,564.12,551.15,552.62,49285.0
2017-09-19 10:20:00,554.0,554.43,545.0,549.3,44070.0,554.0,554.43,545.0,549.3,44070.0
2017-09-19 10:30:00,549.77,551.15,542.12,543.93,39686.0,549.77,551.15,542.12,543.93,39686.0
2017-09-19 10:40:00,544.76,549.85,542.08,549.36,41913.0,544.76,549.85,542.08,549.36,41913.0
2017-09-19 10:50:00,549.8,549.8,546.73,548.58,14801.0,549.8,549.8,546.73,548.58,14801.0
2017-09-19 11:00:00,548.4,548.87,543.44,543.44,22293.0,548.4,548.87,543.44,543.44,22293.0
2017-09-19 11:10:00,543.99,544.13,541.04,541.99,51635.0,543.99,544.13,541.04,541.99,51635.0
2017-09-19 11:20:00,541.74,541.74,533.4,535.34,59552.0,541.74,541.74,533.4,535.34,59552.0
2017-09-19 11:30:00,535.22,540.4,534.61,537.75,31924.0,535.22,540.4,534.61,537.75,31924.0
2017-09-19 11:40:00,537.13,539.2,536.69,536.7,19950.0,537.13,539.2,536.69,536.7,19950.0
2017-09-19 11:50:00,536.48,539.25,536.04,537.82,17200.0,536.48,539.25,536.04,537.82,17200.0
2017-09-19 12:00:00,538.0,539.81,534.31,534.95,55342.0,538.0,539.81,534.31,534.95,55342.0
2017-09-19 12:10:00,535.0,537.34,533.89,536.43,83814.0,535.0,537.34,533.89,536.43,83814.0
2017-09-19 12:20:00,537.99,540.4,537.09,537.87,27624.0,537.99,540.4,537.09,537.87,27624.0
2017-09-19 12:30:00,537.66,538.36,536.55,537.8,18336.0,537.66,538.36,536.55,537.8,18336.0
2017-09-19 12:40:00,537.49,539.32,537.24,539.03,8033.0,537.49,539.32,537.24,539.03,8033.0
2017-09-19 12:50:00,539.38,539.38,537.78,538.13,6790.0,539.38,539.38,537.78,538.13,6790.0
2017-09-19 13:00:00,538.84,539.64,536.9,538.46,18102.0,538.84,539.64,536.9,538.46,18102.0
2017-09-19 13:10:00,538.36,538.48,536.16,536.16,16773.0,538.36,538.48,536.16,536.16,16773.0
2017-09-19 13:20:00,536.62,537.87,535.46,537.71,28344.0,536.62,537.87,535.46,537.71,28344.0
2017-09-19 13:30:00,537.8,538.46,536.14,537.21,44036.0,537.8,538.46,536.14,537.21,44036.0
2017-09-19 13:40:00,537.0,537.41,536.78,536.93,40645.0,537.0,537.41,536.78,536.93,40645.0
2017-09-19 13:50:00,536.8,537.29,534.01,534.81,35162.0,536.8,537.29,534.01,534.81,35162.0
2017-09-19 14:00:00,535.73,537.04,534.29,535.0,84659.0,535.73,537.04,534.29,535.0,84659.0
2017-09-19 14:10:00,534.84,535.26,534.46,535.0,71492.0,534.84,535.26,534.46,535.0,71492.0
2017-09-19 14:20:00,535.0,535.4,534.52,534.88,20546.0,535.0,535.4,534.52,534.88,20546.0
2017-09-19 14:30:00,535.0,535.3,534.0,534.82,19694.0,535.0,535.3,534.0,534.82,19694.0
2017-09-19 14:40:00,535.3,535.3,534.6,534.75,41458.0,535.3,535.3,534.6,534.75,41458.0
2017-09-19 14:50:00,534.75,535.6,534.75,535.1,25927.0,534.75,535.6,534.75,535.1,25927.0
2017-09-19 15:00:00,535.1,535.39,534.79,535.0,20471.0,535.1,535.39,534.79,535.0,20471.0
2017-09-19 15:10:00,535.04,535.51,534.87,535.11,24332.0,535.04,535.51,534.87,535.11,24332.0
2017-09-19 15:20:00,535.24,535.4,534.09,535.06,22566.0,535.24,535.4,534.09,535.06,22566.0
2017-09-19 15:30:00,535.0,535.37,534.5,534.91,33506.0,535.0,535.37,534.5,534.91,33506.0
2017-09-19 15:40:00,534.86,537.28,534.67,537.17,50764.0,534.86,537.28,534.67,537.17,50764.0
2017-09-19 15:50:00,537.6,539.29,535.05,536.3,89101.0,537.6,539.29,535.05,536.3,89101.0
2017-09-20 09:30:00,533.77,540.32,533.0,539.86,22399.0,533.77,540.32,533.0,539.86,22399.0
2017-09-20 09:40:00,540.72,544.68,540.72,544.0,18962.0,540.72,544.68,540.72,544.0,18962.0
2017-09-20 09:50:00,544.03,548.0,543.84,546.0,28519.0,544.03,548.0,543.84,546.0,28519.0
2017-09-20 10:00:00,546.24,549.0,545.0,549.0,13503.0,546.24,549.0,545.0,549.0,13503.0
2017-09-20 10:10:00,548.85,549.94,548.4,548.79,14473.0,548.85,549.94,548.4,548.79,14473.0
2017-09-20 10:20:00,549.0,549.18,545.0,545.93,12997.0,549.0,549.18,545.0,545.93,12997.0
2017-09-20 10:30:00,545.42,546.13,544.01,545.55,17594.0,545.42,546.13,544.01,545.55,17594.0
2017-09-20 10:40:00,545.65,549.36,545.65,548.57,13545.0,545.65,549.36,545.65,548.57,13545.0
2017-09-20 10:50:00,548.69,549.15,547.28,548.48,9150.0,548.69,549.15,547.28,548.48,9150.0
2017-09-20 11:00:00,548.35,549.86,547.34,549.7,7896.0,548.35,549.86,547.34,549.7,7896.0
2017-09-20 11:10:00,549.7,550.55,549.17,550.55,6537.0,549.7,550.55,549.17,550.55,6537.0
2017-09-20 11:20:00,550.85,550.85,547.23,548.93,10278.0,550.85,550.85,547.23,548.93,10278.0
2017-09-20 11:30:00,549.57,549.93,547.78,548.15,4514.0,549.57,549.93,547.78,548.15,4514.0
2017-09-20 11:40:00,548.13,549.06,547.84,549.06,7743.0,548.13,549.06,547.84,549.06,7743.0
2017-09-20 11:50:00,548.58,549.28,548.55,548.69,7848.0,548.58,549.28,548.55,548.69,7848.0
2017-09-20 12:00:00,548.71,548.82,547.95,547.95,4300.0,548.71,548.82,547.95,547.95,4300.0
2017-09-20 12:10:00,548.1,548.5,547.75,547.84,10090.0,548.1,548.5,547.75,547.84,10090.0
2017-09-20 12:20:00,547.98,547.98,546.89,547.21,5350.0,547.98,547.98,546.89,547.21,5350.0
2017-09-20 12:30:00,547.22,547.4,546.99,547.02,3305.0,547.22,547.4,546.99,547.02,3305.0
2017-09-20 12:40:00,546.9,548.05,546.73,547.45,12008.0,546.9,548.05,546.73,547.45,12008.0
2017-09-20 12:50:00,547.56,548.27,547.56,547.8,6000.0,547.56,548.27,547.56,547.8,6000.0
2017-09-20 13:00:00,547.78,547.78,546.64,547.24,5205.0,547.78,547.78,546.64,547.24,5205.0
2017-09-20 13:10:00,547.03,547.17,545.48,545.48,6261.0,547.03,547.17,545.48,545.48,6261.0
2017-09-20 13:20:00,545.37,545.41,544.8,545.03,4172.0,545.37,545.41,544.8,545.03,4172.0
2017-09-20 13:30:00,545.0,545.34,544.77,545.03,8500.0,545.0,545.34,544.77,545.03,8500.0
2017-09-20 13:40:00,545.0,545.2,544.34,544.68,6764.0,545.0,545.2,544.34,544.68,6764.0
2017-09-20 13:50:00,544.61,544.71,544.0,544.01,5313.0,544.61,544.71,544.0,544.01,5313.0
2017-09-20 14:00:00,544.37,545.4,544.18,545.25,10837.0,544.37,545.4,544.18,545.25,10837.0
2017-09-20 14:10:00,545.26,545.66,543.45,543.8,24845.0,545.26,545.66,543.45,543.8,24845.0
2017-09-20 14:20:00,543.73,544.64,543.27,544.31,14358.0,543.73,544.64,543.27,544.31,14358.0
2017-09-20 14:30:00,544.19,544.73,543.07,543.07,7484.0,544.19,544.73,543.07,543.07,7484.0
2017-09-20 14:40:00,542.85,544.46,542.85,543.9,12854.0,542.85,544.46,542.85,543.9,12854.0
2017-09-20 14:50:00,543.91,543.91,542.68,542.72,10822.0,543.91,543.91,542.68,542.72,10822.0
2017-09-20 15:00:00,542.72,543.5,542.23,542.23,11385.0,542.72,543.5,542.23,542.23,11385.0
2017-09-20 15:10:00,542.24,542.24,541.04,541.71,13032.0,542.24,542.24,541.04,541.71,13032.0
2017-09-20 15:20:00,541.86,542.83,541.84,542.59,5042.0,541.86,542.83,541.84,542.59,5042.0
2017-09-20 15:30:00,542.78,543.55,542.6,542.99,17194.0,542.78,543.55,542.6,542.99,17194.0
2017-09-20 15:40:00,543.05,543.32,542.32,543.12,19432.0,543.05,543.32,542.32,543.12,19432.0
2017-09-20 15:50:00,543.03,544.0,542.59,543.6,40507.0,543.03,544.0,542.59,543.6,40507.0
2017-09-21 09:30:00,542.4,545.45,541.27,545.13,6089.0,542.4,545.45,541.27,545.13,6089.0
2017-09-21 09:40:00,544.07,544.18,541.0,542.34,3807.0,544.07,544.18,541.0,542.34,3807.0
2017-09-21 09:50:00,542.36,546.19,541.66,543.75,11966.0,542.36,546.19,541.66,543.75,11966.0
2017-09-21 10:00:00,544.0,547.0,543.65,547.0,21181.0,544.0,547.0,543.65,547.0,21181.0
2017-09-21 10:10:00,546.43,548.35,546.17,546.75,10244.0,546.43,548.35,546.17,546.75,10244.0
2017-09-21 10:20:00,547.15,548.24,546.01,547.87,13178.0,547.15,548.24,546.01,547.87,13178.0
2017-09-21 10:30:00,547.5,547.99,546.29,546.5,8310.0,547.5,547.99,546.29,546.5,8310.0
2017-09-21 10:40:00,546.5,547.9,545.01,546.27,19237.0,546.5,547.9,545.01,546.27,19237.0
2017-09-21 10:50:00,546.01,546.21,544.35,545.29,7400.0,546.01,546.21,544.35,545.29,7400.0
2017-09-21 11:00:00,545.25,546.49,545.08,546.34,6400.0,545.25,546.49,545.08,546.34,6400.0
2017-09-21 11:10:00,546.23,547.32,545.85,546.95,6200.0,546.23,547.32,545.85,546.95,6200.0
2017-09-21 11:20:00,547.0,547.0,545.5,545.86,8646.0,547.0,547.0,545.5,545.86,8646.0
2017-09-21 11:30:00,546.05,546.97,544.76,546.14,15976.0,546.05,546.97,544.76,546.14,15976.0
2017-09-21 11:40:00,546.18,547.2,545.61,545.81,29260.0,546.18,547.2,545.61,545.81,29260.0
2017-09-21 11:50:00,545.77,547.96,545.77,547.18,8136.0,545.77,547.96,545.77,547.18,8136.0
2017-09-21 12:00:00,547.39,548.98,547.16,547.8,12662.0,547.39,548.98,547.16,547.8,12662.0
2017-09-21 12:10:00,547.84,548.18,546.76,547.0,14276.0,547.84,548.18,546.76,547.0,14276.0
2017-09-21 12:20:00,546.86,549.39,546.81,549.22,8900.0,546.86,549.39,546.81,549.22,8900.0
2017-09-21 12:30:00,549.16,552.82,549.16,552.17,14746.0,549.16,552.82,549.16,552.17,14746.0
2017-09-21 12:40:00,552.2,552.4,551.15,552.4,4340.0,552.2,552.4,551.15,552.4,4340.0
2017-09-21 12:50:00,552.73,553.0,551.3,552.21,5680.0,552.73,553.0,551.3,552.21,5680.0
2017-09-21 13:00:00,552.31,552.31,550.03,551.45,7219.0,552.31,552.31,550.03,551.45,7219.0
2017-09-21 13:10:00,551.13,552.55,550.55,551.38,21333.0,551.13,552.55,550.55,551.38,21333.0
2017-09-21 13:20:00,550.78,551.29,549.99,550.17,13740.0,550.78,551.29,549.99,550.17,13740.0
2017-09-21 13:30:00,550.26,550.63,548.69,549.95,10312.0,550.26,550.63,548.69,549.95,10312.0
2017-09-21 13:40:00,550.51,551.43,549.77,550.87,7271.0,550.51,551.43,549.77,550.87,7271.0
2017-09-21 13:50:00,550.87,554.24,550.87,553.45,12479.0,550.87,554.24,550.87,553.45,12479.0
2017-09-21 14:00:00,553.45,553.45,552.2,552.2,21013.0,553.45,553.45,552.2,552.2,21013.0
2017-09-21 14:10:00,552.12,552.49,550.68,551.95,36631.0,552.12,552.49,550.68,551.95,36631.0
2017-09-21 14:20:00,551.43,552.38,550.99,552.07,9552.0,551.43,552.38,550.99,552.07,9552.0
2017-09-21 14:30:00,552.32,552.52,551.47,552.52,5295.0,552.32,552.52,551.47,552.52,5295.0
2017-09-21 14:40:00,552.84,552.93,551.47,551.54,7250.0,552.84,552.93,551.47,551.54,7250.0
2017-09-21 14:50:00,551.1,551.9,550.21,551.9,5202.0,551.1,551.9,550.21,551.9,5202.0
2017-09-21 15:00:00,552.39,553.27,551.82,552.11,7121.0,552.39,553.27,551.82,552.11,7121.0
2017-09-21 15:10:00,552.65,552.65,551.45,551.58,6057.0,552.65,552.65,551.45,551.58,6057.0
2017-09-21 15:20:00,552.04,553.6,551.15,553.6,6300.0,552.04,553.6,551.15,553.6,6300.0
2017-09-21 15:30:00,553.6,554.19,552.72,553.78,19829.0,553.6,554.19,552.72,553.78,19829.0
2017-09-21 15:40:00,553.98,554.74,553.82,554.74,21339.0,553.98,554.74,553.82,554.74,21339.0
2017-09-21 15:50:00,554.73,555.01,553.0,553.5,44469.0,554.73,555.01,553.0,553.5,44469.0
2017-09-22 09:30:00,553.49,555.94,553.49,554.93,5513.0,553.49,555.94,553.49,554.93,5513.0
2017-09-22 09:40:00,554.96,561.55,554.96,560.71,8561.0,554.96,561.55,554.96,560.71,8561.0
2017-09-22 09:50:00,561.32,562.48,559.61,561.8,11431.0,561.32,562.48,559.61,561.8,11431.0
2017-09-22 10:00:00,562.24,562.24,560.01,561.36,9300.0,562.24,562.24,560.01,561.36,9300.0
2017-09-22 10:10:00,561.85,563.37,561.45,562.63,20752.0,561.85,563.37,561.45,562.63,20752.0
2017-09-22 10:20:00,562.04,564.03,560.87,561.73,10704.0,562.04,564.03,560.87,561.73,10704.0
2017-09-22 10:30:00,562.01,562.19,560.63,560.75,9916.0,562.01,562.19,560.63,560.75,9916.0
2017-09-22 10:40:00,560.82,561.58,559.4,559.65,5572.0,560.82,561.58,559.4,559.65,5572.0
2017-09-22 10:50:00,559.59,560.61,559.22,559.22,6794.0,559.59,560.61,559.22,559.22,6794.0
2017-09-22 11:00:00,559.09,559.45,558.3,559.14,4914.0,559.09,559.45,558.3,559.14,4914.0
2017-09-22 11:10:00,559.16,563.21,558.88,562.26,13041.0,559.16,563.21,558.88,562.26,13041.0
2017-09-22 11:20:00,562.27,562.74,561.66,561.66,7356.0,562.27,562.74,561.66,561.66,7356.0
2017-09-22 11:30:00,561.65,562.61,561.24,562.43,5236.0,561.65,562.61,561.24,562.43,5236.0
2017-09-22 11:40:00,562.02,562.86,561.61,562.75,7850.0,562.02,562.86,561.61,562.75,7850.0
2017-09-22 11:50:00,562.39,562.7,560.98,561.7,3000.0,562.39,562.7,560.98,561.7,3000.0
2017-09-22 12:00:00,562.28,564.69,561.77,564.68,8345.0,562.28,564.69,561.77,564.68,8345.0
2017-09-22 12:10:00,564.59,565.37,563.73,565.37,14242.0,564.59,565.37,563.73,565.37,14242.0
2017-09-22 12:20:00,565.41,565.5,564.25,564.96,4966.0,565.41,565.5,564.25,564.96,4966.0
2017-09-22 12:30:00,564.75,566.64,564.48,565.99,12741.0,564.75,566.64,564.48,565.99,12741.0
2017-09-22 12:40:00,566.62,567.08,565.68,566.12,11797.0,566.62,567.08,565.68,566.12,11797.0
2017-09-22 12:50:00,566.09,567.27,565.76,567.27,6260.0,566.09,567.27,565.76,567.27,6260.0
2017-09-22 13:00:00,567.17,567.44,566.88,566.88,2652.0,567.17,567.44,566.88,566.88,2652.0
2017-09-22 13:10:00,566.8,567.0,566.7,566.92,4000.0,566.8,567.0,566.7,566.92,4000.0
2017-09-22 13:20:00,566.89,567.29,566.5,566.9,13120.0,566.89,567.29,566.5,566.9,13120.0
2017-09-22 13:30:00,566.92,568.46,566.61,568.15,5414.0,566.92,568.46,566.61,568.15,5414.0
2017-09-22 13:40:00,568.01,568.25,567.74,568.13,3120.0,568.01,568.25,567.74,568.13,3120.0
2017-09-22 13:50:00,568.34,569.86,568.33,568.67,6428.0,568.34,569.86,568.33,568.67,6428.0
2017-09-22 14:00:00,568.67,568.67,567.72,568.0,5100.0,568.67,568.67,567.72,568.0,5100.0
2017-09-22 14:10:00,568.25,568.75,567.7,568.04,7321.0,568.25,568.75,567.7,568.04,7321.0
2017-09-22 14:20:00,568.16,570.8,568.08,569.98,6699.0,568.16,570.8,568.08,569.98,6699.0
2017-09-22 14:30:00,570.42,570.5,569.24,569.24,7349.0,570.42,570.5,569.24,569.24,7349.0
2017-09-22 14:40:00,569.47,570.98,569.2,570.98,6028.0,569.47,570.98,569.2,570.98,6028.0
2017-09-22 14:50:00,570.84,572.25,570.46,572.25,8204.0,570.84,572.25,570.46,572.25,8204.0
2017-09-22 15:00:00,571.66,572.4,571.02,571.59,15401.0,571.66,572.4,571.02,571.59,15401.0
2017-09-22 15:10:00,571.63,572.91,571.59,572.58,9908.0,571.63,572.91,571.59,572.58,9908.0
2017-09-22 15:20:00,572.56,574.37,572.56,574.25,17256.0,572.56,574.37,572.56,574.25,17256.0
2017-09-22 15:30:00,573.9,575.29,573.82,574.76,32087.0,573.9,575.29,573.82,574.76,32087.0
2017-09-22 15:40:00,574.7,575.39,574.47,574.74,40324.0,574.7,575.39,574.47,574.74,40324.0
2017-09-22 15:50:00,574.75,574.99,573.85,574.11,52348.0,574.75,574.99,573.85,574.11,52348.0
2017-09-25 09:30:00,574.69,588.98,574.04,587.7,17868.0,574.69,588.98,574.04,587.7,17868.0
2017-09-25 09:40:00,587.69,587.95,581.96,584.84,22763.0,587.69,587.95,581.96,584.84,22763.0
2017-09-25 09:50:00,584.49,585.67,583.58,585.54,9982.0,584.49,585.67,583.58,585.54,9982.0
2017-09-25 10:00:00,584.72,585.58,582.3,583.18,10083.0,584.72,585.58,582.3,583.18,10083.0
2017-09-25 10:10:00,582.97,582.97,577.79,579.63,15003.0,582.97,582.97,577.79,579.63,15003.0
2017-09-25 10:20:00,579.94,580.2,577.25,578.85,14079.0,579.94,580.2,577.25,578.85,14079.0
2017-09-25 10:30:00,578.69,581.73,578.27,578.83,10170.0,578.69,581.73,578.27,578.83,10170.0
2017-09-25 10:40:00,578.94,582.59,578.61,581.1,13233.0,578.94,582.59,578.61,581.1,13233.0
2017-09-25 10:50:00,580.68,582.03,579.4,579.41,11675.0,580.68,582.03,579.4,579.41,11675.0
2017-09-25 11:00:00,580.07,582.16,579.42,579.86,13485.0,580.07,582.16,579.42,579.86,13485.0
2017-09-25 11:10:00,581.18,583.13,580.93,583.0,5700.0,581.18,583.13,580.93,583.0,5700.0
2017-09-25 11:20:00,583.61,583.67,582.27,583.59,4600.0,583.61,583.67,582.27,583.59,4600.0
2017-09-25 11:30:00,583.1,583.66,580.82,580.82,8499.0,583.1,583.66,580.82,580.82,8499.0
2017-09-25 11:40:00,581.56,583.9,581.25,582.93,15053.0,581.56,583.9,581.25,582.93,15053.0
2017-09-25 11:50:00,582.6,584.1,582.56,583.89,10144.0,582.6,584.1,582.56,583.89,10144.0
2017-09-25 12:00:00,583.52,585.11,582.96,583.76,14217.0,583.52,585.11,582.96,583.76,14217.0
2017-09-25 12:10:00,584.0,585.2,582.41,583.15,12122.0,584.0,585.2,582.41,583.15,12122.0
2017-09-25 12:20:00,583.4,584.23,582.47,583.46,21535.0,583.4,584.23,582.47,583.46,21535.0
2017-09-25 12:30:00,583.48,584.05,582.47,583.28,6800.0,583.48,584.05,582.47,583.28,6800.0
2017-09-25 12:40:00,583.5,584.33,583.19,583.19,8219.0,583.5,584.33,583.19,583.19,8219.0
2017-09-25 12:50:00,583.58,583.58,581.7,582.25,6385.0,583.58,583.58,581.7,582.25,6385.0
2017-09-25 13:00:00,582.25,582.85,581.54,581.54,3483.0,582.25,582.85,581.54,581.54,3483.0
2017-09-25 13:10:00,581.73,581.73,580.68,580.89,1800.0,581.73,581.73,580.68,580.89,1800.0
2017-09-25 13:20:00,580.87,582.3,580.15,581.98,3500.0,580.87,582.3,580.15,581.98,3500.0
2017-09-25 13:30:00,581.74,583.45,581.73,583.3,10928.0,581.74,583.45,581.73,583.3,10928.0
2017-09-25 13:40:00,582.7,582.8,581.43,582.62,5804.0,582.7,582.8,581.43,582.62,5804.0
2017-09-25 13:50:00,582.61,582.82,581.12,581.57,4125.0,582.61,582.82,581.12,581.57,4125.0
2017-09-25 14:00:00,581.47,582.7,581.23,581.24,5421.0,581.47,582.7,581.23,581.24,5421.0
2017-09-25 14:10:00,581.78,583.9,581.72,582.8,19263.0,581.78,583.9,581.72,582.8,19263.0
2017-09-25 14:20:00,582.54,583.84,582.42,582.94,6603.0,582.54,583.84,582.42,582.94,6603.0
2017-09-25 14:30:00,582.75,582.75,580.39,580.39,6566.0,582.75,582.75,580.39,580.39,6566.0
2017-09-25 14:40:00,581.08,581.42,580.26,581.04,10226.0,581.08,581.42,580.26,581.04,10226.0
2017-09-25 14:50:00,581.22,581.53,579.97,579.99,8890.0,581.22,581.53,579.97,579.99,8890.0
2017-09-25 15:00:00,579.98,581.35,579.97,580.7,8567.0,579.98,581.35,579.97,580.7,8567.0
2017-09-25 15:10:00,580.69,581.32,580.46,581.29,10129.0,580.69,581.32,580.46,581.29,10129.0
2017-09-25 15:20:00,581.54,582.52,581.33,582.36,15740.0,581.54,582.52,581.33,582.36,15740.0
2017-09-25 15:30:00,582.31,582.52,581.8,582.5,25497.0,582.31,582.52,581.8,582.5,25497.0
2017-09-25 15:40:00,582.3,584.68,582.28,584.26,27878.0,582.3,584.68,582.28,584.26,27878.0
2017-09-25 15:50:00,584.5,585.16,582.66,583.48,34945.0,584.5,585.16,582.66,583.48,34945.0
2017-09-26 09:30:00,585.87,585.87,578.63,583.14,17769.0,585.87,585.87,578.63,583.14,17769.0
2017-09-26 09:40:00,583.01,583.35,581.25,582.75,14489.0,583.01,583.35,581.25,582.75,14489.0
2017-09-26 09:50:00,582.81,583.02,581.76,582.53,4781.0,582.81,583.02,581.76,582.53,4781.0
2017-09-26 10:00:00,582.7,582.81,581.71,582.37,5307.0,582.7,582.81,581.71,582.37,5307.0
2017-09-26 10:10:00,582.69,583.47,582.69,583.39,2977.0,582.69,583.47,582.69,583.39,2977.0
2017-09-26 10:20:00,583.87,585.51,583.87,584.27,4822.0,583.87,585.51,583.87,584.27,4822.0
2017-09-26 10:30:00,584.59,585.62,583.38,583.65,9320.0,584.59,585.62,583.38,583.65,9320.0
2017-09-26 10:40:00,583.65,585.18,583.2,583.93,9198.0,583.65,585.18,583.2,583.93,9198.0
2017-09-26 10:50:00,583.25,585.99,583.25,585.17,7690.0,583.25,585.99,583.25,585.17,7690.0
2017-09-26 11:00:00,585.47,585.99,583.67,585.53,11027.0,585.47,585.99,583.67,585.53,11027.0
2017-09-26 11:10:00,586.19,587.9,585.51,586.9,18658.0,586.19,587.9,585.51,586.9,18658.0
2017-09-26 11:20:00,587.22,587.53,584.74,585.25,4433.0,587.22,587.53,584.74,585.25,4433.0
2017-09-26 11:30:00,585.13,587.53,585.13,586.54,7705.0,585.13,587.53,585.13,586.54,7705.0
2017-09-26 11:40:00,586.46,587.02,586.06,587.0,2200.0,586.46,587.02,586.06,587.0,2200.0
2017-09-26 11:50:00,586.46,587.51,586.46,587.05,4600.0,586.46,587.51,586.46,587.05,4600.0
2017-09-26 12:00:00,587.04,587.04,585.36,585.91,2900.0,587.04,587.04,585.36,585.91,2900.0
2017-09-26 12:10:00,585.81,587.05,585.81,586.2,3203.0,585.81,587.05,585.81,586.2,3203.0
2017-09-26 12:20:00,586.69,586.69,585.37,586.15,6421.0,586.69,586.69,585.37,586.15,6421.0
2017-09-26 12:30:00,586.15,586.64,584.18,584.26,10661.0,586.15,586.64,584.18,584.26,10661.0
2017-09-26 12:40:00,584.11,585.41,584.11,585.4,2599.0,584.11,585.41,584.11,585.4,2599.0
2017-09-26 12:50:00,585.37,585.37,584.22,584.74,2200.0,585.37,585.37,584.22,584.74,2200.0
2017-09-26 13:00:00,584.56,585.07,583.91,584.19,5690.0,584.56,585.07,583.91,584.19,5690.0
2017-09-26 13:10:00,584.04,584.1,583.45,583.72,2700.0,584.04,584.1,583.45,583.72,2700.0
2017-09-26 13:20:00,583.96,584.62,583.18,583.39,5870.0,583.96,584.62,583.18,583.39,5870.0
2017-09-26 13:30:00,583.27,585.98,583.17,585.98,5200.0,583.27,585.98,583.17,585.98,5200.0
2017-09-26 13:40:00,585.77,586.13,585.47,585.68,3400.0,585.77,586.13,585.47,585.68,3400.0
2017-09-26 13:50:00,585.34,586.37,584.65,585.29,9147.0,585.34,586.37,584.65,585.29,9147.0
2017-09-26 14:00:00,585.3,585.42,584.51,585.28,5253.0,585.3,585.42,584.51,585.28,5253.0
2017-09-26 14:10:00,585.04,585.35,584.78,584.78,3505.0,585.04,585.35,584.78,584.78,3505.0
2017-09-26 14:20:00,585.09,585.69,584.6,584.77,3198.0,585.09,585.69,584.6,584.77,3198.0
2017-09-26 14:30:00,584.79,585.81,584.6,585.8,4800.0,584.79,585.81,584.6,585.8,4800.0
2017-09-26 14:40:00,585.88,586.12,585.0,585.9,4100.0,585.88,586.12,585.0,585.9,4100.0
2017-09-26 14:50:00,585.75,585.79,585.0,585.56,4595.0,585.75,585.79,585.0,585.56,4595.0
2017-09-26 15:00:00,585.28,586.5,585.25,586.44,7900.0,585.28,586.5,585.25,586.44,7900.0
2017-09-26 15:10:00,586.43,586.9,586.43,586.76,3121.0,586.43,586.9,586.43,586.76,3121.0
2017-09-26 15:20:00,586.81,588.58,586.81,588.48,5642.0,586.81,588.58,586.81,588.48,5642.0
2017-09-26 15:30:00,588.11,588.34,587.54,587.55,5586.0,588.11,588.34,587.54,587.55,5586.0
2017-09-26 15:40:00,587.31,588.0,587.1,587.74,12732.0,587.31,588.0,587.1,587.74,12732.0
2017-09-26 15:50:00,587.74,587.74,585.42,587.14,25865.0,587.74,587.74,585.42,587.14,25865.0
2017-09-27 09:30:00,588.87,590.25,587.53,587.55,3703.0,588.87,590.25,587.53,587.55,3703.0
2017-09-27 09:40:00,587.6,587.6,583.02,583.57,2122.0,587.6,587.6,583.02,583.57,2122.0
2017-09-27 09:50:00,583.3,585.1,582.4,585.1,4001.0,583.3,585.1,582.4,585.1,4001.0
2017-09-27 10:00:00,586.18,587.25,585.75,587.25,2800.0,586.18,587.25,585.75,587.25,2800.0
2017-09-27 10:10:00,587.04,588.22,585.77,588.22,2100.0,587.04,588.22,585.77,588.22,2100.0
2017-09-27 10:20:00,588.8,589.72,588.68,588.7,1030.0,588.8,589.72,588.68,588.7,1030.0
2017-09-27 10:30:00,587.21,588.19,585.61,586.03,3850.0,587.21,588.19,585.61,586.03,3850.0
2017-09-27 10:40:00,585.87,586.28,585.05,585.05,3431.0,585.87,586.28,585.05,585.05,3431.0
2017-09-27 10:50:00,585.6,585.61,582.94,584.07,3400.0,585.6,585.61,582.94,584.07,3400.0
2017-09-27 11:00:00,584.11,586.5,583.31,586.1,10386.0,584.11,586.5,583.31,586.1,10386.0
2017-09-27 11:10:00,586.43,587.56,585.63,587.56,7800.0,586.43,587.56,585.63,587.56,7800.0
2017-09-27 11:20:00,587.58,587.58,586.92,587.26,1601.0,587.58,587.58,586.92,587.26,1601.0
2017-09-27 11:30:00,588.55,588.61,586.58,588.61,2275.0,588.55,588.61,586.58,588.61,2275.0
2017-09-27 11:40:00,588.53,588.59,586.91,588.59,910.0,588.53,588.59,586.91,588.59,910.0
2017-09-27 11:50:00,588.98,588.98,587.36,587.42,1400.0,588.98,588.98,587.36,587.42,1400.0
2017-09-27 12:00:00,586.85,587.66,586.75,587.59,400.0,586.85,587.66,586.75,587.59,400.0
2017-09-27 12:10:00,587.06,588.35,585.7,585.92,16500.0,587.06,588.35,585.7,585.92,16500.0
2017-09-27 12:20:00,586.13,586.83,586.03,586.52,4000.0,586.13,586.83,586.03,586.52,4000.0
2017-09-27 12:30:00,586.52,586.9,585.69,586.1,15594.0,586.52,586.9,585.69,586.1,15594.0
2017-09-27 12:40:00,585.7,585.7,584.41,584.53,9925.0,585.7,585.7,584.41,584.53,9925.0
2017-09-27 12:50:00,584.54,584.88,583.56,583.56,5174.0,584.54,584.88,583.56,583.56,5174.0
2017-09-27 13:00:00,584.28,585.64,583.6,585.2,3543.0,584.28,585.64,583.6,585.2,3543.0
2017-09-27 13:10:00,585.72,585.73,585.0,585.37,5637.0,585.72,585.73,585.0,585.37,5637.0
2017-09-27 13:20:00,585.39,585.39,583.86,584.1,2200.0,585.39,585.39,583.86,584.1,2200.0
2017-09-27 13:30:00,584.59,584.59,583.85,583.85,1350.0,584.59,584.59,583.85,583.85,1350.0
2017-09-27 13:40:00,584.39,585.24,583.75,584.35,2800.0,584.39,585.24,583.75,584.35,2800.0
2017-09-27 13:50:00,584.6,585.0,584.08,584.52,1995.0,584.6,585.0,584.08,584.52,1995.0
2017-09-27 14:00:00,585.01,586.16,585.0,585.89,7000.0,585.01,586.16,585.0,585.89,7000.0
2017-09-27 14:10:00,585.9,587.32,585.52,586.42,3207.0,585.9,587.32,585.52,586.42,3207.0
2017-09-27 14:20:00,586.22,586.72,585.56,585.94,2082.0,586.22,586.72,585.56,585.94,2082.0
2017-09-27 14:30:00,585.93,586.35,585.63,585.81,3032.0,585.93,586.35,585.63,585.81,3032.0
2017-09-27 14:40:00,585.82,587.29,585.63,586.0,4500.0,585.82,587.29,585.63,586.0,4500.0
2017-09-27 14:50:00,585.87,586.49,585.84,585.87,4000.0,585.87,586.49,585.84,585.87,4000.0
2017-09-27 15:00:00,585.68,586.43,585.35,585.97,4430.0,585.68,586.43,585.35,585.97,4430.0
2017-09-27 15:10:00,586.45,587.37,585.42,586.98,6400.0,586.45,587.37,585.42,586.98,6400.0
2017-09-27 15:20:00,587.36,588.33,587.26,588.01,5331.0,587.36,588.33,587.26,588.01,5331.0
2017-09-27 15:30:00,588.01,588.14,587.28,588.14,3900.0,588.01,588.14,587.28,588.14,3900.0
2017-09-27 15:40:00,588.09,588.09,587.02,587.62,6469.0,588.09,588.09,587.02,587.62,6469.0
2017-09-27 15:50:00,587.66,589.99,587.65,588.28,13761.0,587.66,589.99,587.65,588.28,13761.0
2017-09-28 09:30:00,583.05,589.98,582.72,589.98,15391.0,583.05,589.98,582.72,589.98,15391.0
2017-09-28 09:40:00,589.92,589.92,583.79,585.0,13995.0,589.92,589.92,583.79,585.0,13995.0
2017-09-28 09:50:00,584.47,586.12,583.99,584.84,10150.0,584.47,586.12,583.99,584.84,10150.0
2017-09-28 10:00:00,584.8,585.29,583.19,583.85,4371.0,584.8,585.29,583.19,583.85,4371.0
2017-09-28 10:10:00,583.84,583.84,581.4,582.41,11410.0,583.84,583.84,581.4,582.41,11410.0
2017-09-28 10:20:00,582.11,582.11,581.66,581.89,1300.0,582.11,582.11,581.66,581.89,1300.0
2017-09-28 10:30:00,582.08,582.09,578.7,578.87,7926.0,582.08,582.09,578.7,578.87,7926.0
2017-09-28 10:40:00,578.86,581.98,578.85,581.87,6900.0,578.86,581.98,578.85,581.87,6900.0
2017-09-28 10:50:00,581.37,582.69,581.17,581.69,8890.0,581.37,582.69,581.17,581.69,8890.0
2017-09-28 11:00:00,581.27,584.73,581.27,583.71,15002.0,581.27,584.73,581.27,583.71,15002.0
2017-09-28 11:10:00,582.53,583.75,581.32,581.43,3383.0,582.53,583.75,581.32,581.43,3383.0
2017-09-28 11:20:00,581.62,581.64,579.4,580.59,9811.0,581.62,581.64,579.4,580.59,9811.0
2017-09-28 11:30:00,580.39,582.01,580.39,581.13,3200.0,580.39,582.01,580.39,581.13,3200.0
2017-09-28 11:40:00,581.14,581.67,580.2,581.33,6370.0,581.14,581.67,580.2,581.33,6370.0
2017-09-28 11:50:00,581.5,581.5,579.6,579.6,3900.0,581.5,581.5,579.6,579.6,3900.0
2017-09-28 12:00:00,580.0,580.24,578.36,580.24,5013.0,580.0,580.24,578.36,580.24,5013.0
2017-09-28 12:10:00,580.31,582.58,580.25,582.58,7350.0,580.31,582.58,580.25,582.58,7350.0
2017-09-28 12:20:00,582.58,583.88,581.73,583.66,8015.0,582.58,583.88,581.73,583.66,8015.0
2017-09-28 12:30:00,583.67,584.37,583.44,583.56,5399.0,583.67,584.37,583.44,583.56,5399.0
2017-09-28 12:40:00,583.68,585.0,583.25,584.36,8581.0,583.68,585.0,583.25,584.36,8581.0
2017-09-28 12:50:00,584.73,585.86,584.41,585.62,13360.0,584.73,585.86,584.41,585.62,13360.0
2017-09-28 13:00:00,585.14,585.2,583.97,584.63,6199.0,585.14,585.2,583.97,584.63,6199.0
2017-09-28 13:10:00,584.75,584.94,583.8,584.0,4100.0,584.75,584.94,583.8,584.0,4100.0
2017-09-28 13:20:00,584.25,584.5,583.24,583.36,7300.0,584.25,584.5,583.24,583.36,7300.0
2017-09-28 13:30:00,583.57,583.67,582.74,582.76,4236.0,583.57,583.67,582.74,582.76,4236.0
2017-09-28 13:40:00,582.72,584.86,582.55,584.36,6258.0,582.72,584.86,582.55,584.36,6258.0
2017-09-28 13:50:00,584.84,585.17,584.26,585.17,6600.0,584.84,585.17,584.26,585.17,6600.0
2017-09-28 14:00:00,584.96,586.01,584.95,585.46,6742.0,584.96,586.01,584.95,585.46,6742.0
2017-09-28 14:10:00,585.45,585.45,584.87,584.87,3500.0,585.45,585.45,584.87,584.87,3500.0
2017-09-28 14:20:00,585.02,586.23,585.02,586.23,3872.0,585.02,586.23,585.02,586.23,3872.0
2017-09-28 14:30:00,586.67,586.74,585.41,585.89,4900.0,586.67,586.74,585.41,585.89,4900.0
2017-09-28 14:40:00,585.68,586.31,585.46,586.31,6257.0,585.68,586.31,585.46,586.31,6257.0
2017-09-28 14:50:00,586.02,587.36,586.01,587.36,3708.0,586.02,587.36,586.01,587.36,3708.0
2017-09-28 15:00:00,587.37,587.44,586.64,587.21,4860.0,587.37,587.44,586.64,587.21,4860.0
2017-09-28 15:10:00,586.99,587.66,586.99,587.02,12042.0,586.99,587.66,586.99,587.02,12042.0
2017-09-28 15:20:00,587.29,587.29,586.6,586.92,7354.0,587.29,587.29,586.6,586.92,7354.0
2017-09-28 15:30:00,586.73,586.73,585.75,586.36,11170.0,586.73,586.73,585.75,586.36,11170.0
2017-09-28 15:40:00,586.38,588.23,586.38,588.03,6092.0,586.38,588.23,586.38,588.03,6092.0
2017-09-28 15:50:00,587.98,588.36,586.61,587.64,24774.0,587.98,588.36,586.61,587.64,24774.0
2017-09-29 09:30:00,588.77,591.47,585.11,590.88,8424.0,588.77,591.47,585.11,590.88,8424.0
2017-09-29 09:40:00,589.52,591.46,587.42,591.34,4300.0,589.52,591.46,587.42,591.34,4300.0
2017-09-29 09:50:00,590.74,591.72,589.69,591.72,5708.0,590.74,591.72,589.69,591.72,5708.0
2017-09-29 10:00:00,592.16,592.3,591.12,592.07,825.0,592.16,592.3,591.12,592.07,825.0
2017-09-29 10:10:00,592.07,592.87,591.0,591.0,4809.0,592.07,592.87,591.0,591.0,4809.0
2017-09-29 10:20:00,590.22,591.84,589.62,589.87,4566.0,590.22,591.84,589.62,589.87,4566.0
2017-09-29 10:30:00,589.64,591.16,589.64,590.19,4100.0,589.64,591.16,589.64,590.19,4100.0
2017-09-29 10:40:00,590.03,590.33,588.24,589.03,2000.0,590.03,590.33,588.24,589.03,2000.0
2017-09-29 10:50:00,588.41,590.86,588.41,589.27,5020.0,588.41,590.86,588.41,589.27,5020.0
2017-09-29 11:00:00,589.27,589.27,587.38,587.38,1460.0,589.27,589.27,587.38,587.38,1460.0
2017-09-29 11:10:00,587.1,588.61,586.87,587.25,4301.0,587.1,588.61,586.87,587.25,4301.0
2017-09-29 11:20:00,586.77,589.37,585.98,589.13,9599.0,586.77,589.37,585.98,589.13,9599.0
2017-09-29 11:30:00,588.02,590.36,588.02,589.49,700.0,588.02,590.36,588.02,589.49,700.0
2017-09-29 11:40:00,590.32,590.32,589.68,590.14,1150.0,590.32,590.32,589.68,590.14,1150.0
2017-09-29 11:50:00,591.0,592.62,590.5,591.72,2874.0,591.0,592.62,590.5,591.72,2874.0
2017-09-29 12:00:00,591.62,591.62,590.98,591.25,1100.0,591.62,591.62,590.98,591.25,1100.0
2017-09-29 12:10:00,591.75,591.75,590.51,590.94,3280.0,591.75,591.75,590.51,590.94,3280.0
2017-09-29 12:20:00,591.12,592.21,591.12,591.33,1200.0,591.12,592.21,591.12,591.33,1200.0
2017-09-29 12:30:00,591.33,591.56,590.02,590.02,10050.0,591.33,591.56,590.02,590.02,10050.0
2017-09-29 12:40:00,589.74,591.77,589.74,591.36,4100.0,589.74,591.77,589.74,591.36,4100.0
2017-09-29 12:50:00,591.75,592.15,590.78,590.78,5825.0,591.75,592.15,590.78,590.78,5825.0
2017-09-29 13:00:00,590.96,592.58,590.96,592.58,2000.0,590.96,592.58,590.96,592.58,2000.0
2017-09-29 13:10:00,592.65,592.88,592.42,592.71,2025.0,592.65,592.88,592.42,592.71,2025.0
2017-09-29 13:20:00,592.81,593.0,592.4,592.61,2888.0,592.81,593.0,592.4,592.61,2888.0
2017-09-29 13:30:00,592.55,594.43,592.55,594.15,6700.0,592.55,594.43,592.55,594.15,6700.0
2017-09-29 13:40:00,594.56,594.56,593.69,593.92,3495.0,594.56,594.56,593.69,593.92,3495.0
2017-09-29 13:50:00,593.65,594.79,593.37,594.73,3931.0,593.65,594.79,593.37,594.73,3931.0
2017-09-29 14:00:00,594.92,595.16,593.99,594.09,9956.0,594.92,595.16,593.99,594.09,9956.0
2017-09-29 14:10:00,594.25,594.39,593.64,593.83,2701.0,594.25,594.39,593.64,593.83,2701.0
2017-09-29 14:20:00,593.67,594.97,593.2,594.83,3491.0,593.67,594.97,593.2,594.83,3491.0
2017-09-29 14:30:00,595.0,595.0,594.41,594.51,4000.0,595.0,595.0,594.41,594.51,4000.0
2017-09-29 14:40:00,594.6,595.04,594.38,594.55,6211.0,594.6,595.04,594.38,594.55,6211.0
2017-09-29 14:50:00,594.55,595.03,594.18,594.38,7113.0,594.55,595.03,594.18,594.38,7113.0
2017-09-29 15:00:00,594.15,594.29,593.3,593.98,3700.0,594.15,594.29,593.3,593.98,3700.0
2017-09-29 15:10:00,594.19,594.8,593.71,594.54,7531.0,594.19,594.8,593.71,594.54,7531.0
2017-09-29 15:20:00,594.39,595.13,594.39,594.8,23003.0,594.39,595.13,594.39,594.8,23003.0
2017-09-29 15:30:00,594.99,595.44,593.74,595.43,22495.0,594.99,595.44,593.74,595.43,22495.0
2017-09-29 15:40:00,595.42,596.02,594.62,595.0,14362.0,595.42,596.02,594.62,595.0,14362.0
2017-09-29 15:50:00,594.94,595.53,594.63,595.28,41128.0,594.94,595.53,594.63,595.28,41128.0
2017-10-02 09:30:00,595.65,595.65,592.16,592.16,3495.0,595.65,595.65,592.16,592.16,3495.0
2017-10-02 09:40:00,591.63,593.39,590.35,591.42,4824.0,591.63,593.39,590.35,591.42,4824.0
2017-10-02 09:50:00,591.75,593.04,591.75,593.04,1542.0,591.75,593.04,591.75,593.04,1542.0
2017-10-02 10:00:00,592.62,593.89,591.69,591.92,4664.0,592.62,593.89,591.69,591.92,4664.0
2017-10-02 10:10:00,591.6,593.5,590.75,593.14,3956.0,591.6,593.5,590.75,593.14,3956.0
2017-10-02 10:20:00,593.48,593.53,591.59,591.59,2804.0,593.48,593.53,591.59,591.59,2804.0
2017-10-02 10:30:00,591.14,595.0,590.86,594.16,15576.0,591.14,595.0,590.86,594.16,15576.0
2017-10-02 10:40:00,595.22,595.22,591.69,593.11,4500.0,595.22,595.22,591.69,593.11,4500.0
2017-10-02 10:50:00,592.75,593.42,591.56,592.11,5210.0,592.75,593.42,591.56,592.11,5210.0
2017-10-02 11:00:00,591.82,592.78,591.24,592.2,3100.0,591.82,592.78,591.24,592.2,3100.0
2017-10-02 11:10:00,592.0,593.97,591.5,593.07,7049.0,592.0,593.97,591.5,593.07,7049.0
2017-10-02 11:20:00,592.96,596.71,592.84,596.71,8780.0,592.96,596.71,592.84,596.71,8780.0
2017-10-02 11:30:00,596.39,597.25,595.38,596.87,5198.0,596.39,597.25,595.38,596.87,5198.0
2017-10-02 11:40:00,596.37,596.37,595.39,595.54,1875.0,596.37,596.37,595.39,595.54,1875.0
2017-10-02 11:50:00,595.12,595.12,593.23,594.0,3675.0,595.12,595.12,593.23,594.0,3675.0
2017-10-02 12:00:00,594.85,595.18,594.13,594.15,1600.0,594.85,595.18,594.13,594.15,1600.0
2017-10-02 12:10:00,593.9,594.79,593.69,594.79,3100.0,593.9,594.79,593.69,594.79,3100.0
2017-10-02 12:20:00,593.98,595.03,593.86,595.0,2450.0,593.98,595.03,593.86,595.0,2450.0
2017-10-02 12:30:00,594.81,594.81,593.29,593.3,1000.0,594.81,594.81,593.29,593.3,1000.0
2017-10-02 12:40:00,593.07,593.96,593.07,593.96,1200.0,593.07,593.96,593.07,593.96,1200.0
2017-10-02 12:50:00,594.8,594.9,593.99,593.99,1702.0,594.8,594.9,593.99,593.99,1702.0
2017-10-02 13:00:00,593.17,596.09,593.05,594.78,3812.0,593.17,596.09,593.05,594.78,3812.0
2017-10-02 13:10:00,594.92,594.95,594.79,594.93,600.0,594.92,594.95,594.79,594.93,600.0
2017-10-02 13:20:00,594.91,597.24,593.65,597.24,2300.0,594.91,597.24,593.65,597.24,2300.0
2017-10-02 13:30:00,596.58,596.76,595.83,596.0,1200.0,596.58,596.76,595.83,596.0,1200.0
2017-10-02 13:40:00,596.0,596.43,595.27,596.27,4444.0,596.0,596.43,595.27,596.27,4444.0
2017-10-02 13:50:00,595.89,597.25,595.89,597.25,1900.0,595.89,597.25,595.89,597.25,1900.0
2017-10-02 14:00:00,596.66,598.1,596.02,597.33,7166.0,596.66,598.1,596.02,597.33,7166.0
2017-10-02 14:10:00,597.01,597.06,596.43,596.43,3310.0,597.01,597.06,596.43,596.43,3310.0
2017-10-02 14:20:00,597.0,597.0,595.47,595.95,2600.0,597.0,597.0,595.47,595.95,2600.0
2017-10-02 14:30:00,596.1,596.73,596.1,596.72,900.0,596.1,596.73,596.1,596.72,900.0
2017-10-02 14:40:00,596.72,597.62,596.59,597.15,2322.0,596.72,597.62,596.59,597.15,2322.0
2017-10-02 14:50:00,596.33,597.0,596.31,596.6,4098.0,596.33,597.0,596.31,596.6,4098.0
2017-10-02 15:00:00,597.0,598.0,596.92,597.99,5200.0,597.0,598.0,596.92,597.99,5200.0
2017-10-02 15:10:00,597.98,598.05,596.66,597.27,5711.0,597.98,598.05,596.66,597.27,5711.0
2017-10-02 15:20:00,597.61,598.19,597.24,598.0,4202.0,597.61,598.19,597.24,598.0,4202.0
2017-10-02 15:30:00,597.99,599.55,597.99,599.4,12186.0,597.99,599.55,597.99,599.4,12186.0
2017-10-02 15:40:00,599.15,599.46,598.37,598.37,17747.0,599.15,599.46,598.37,598.37,17747.0
2017-10-02 15:50:00,598.77,598.8,597.11,597.64,22718.0,598.77,598.8,597.11,597.64,22718.0
2017-10-03 09:30:00,599.53,599.53,597.0,597.46,4434.0,599.53,599.53,597.0,597.46,4434.0
2017-10-03 09:40:00,597.08,597.08,594.54,595.11,2546.0,597.08,597.08,594.54,595.11,2546.0
2017-10-03 09:50:00,595.94,598.36,595.37,596.77,1600.0,595.94,598.36,595.37,596.77,1600.0
2017-10-03 10:00:00,598.19,598.19,594.03,594.47,2606.0,598.19,598.19,594.03,594.47,2606.0
2017-10-03 10:10:00,594.44,597.16,594.44,596.56,1510.0,594.44,597.16,594.44,596.56,1510.0
2017-10-03 10:20:00,596.69,597.16,594.89,595.34,5127.0,596.69,597.16,594.89,595.34,5127.0
2017-10-03 10:30:00,596.62,597.17,595.63,596.68,600.0,596.62,597.17,595.63,596.68,600.0
2017-10-03 10:40:00,596.45,596.45,595.21,595.47,2208.0,596.45,596.45,595.21,595.47,2208.0
2017-10-03 10:50:00,595.7,595.7,594.29,594.73,4365.0,595.7,595.7,594.29,594.73,4365.0
2017-10-03 11:00:00,594.02,594.49,592.97,594.05,9083.0,594.02,594.49,592.97,594.05,9083.0
2017-10-03 11:10:00,594.67,594.8,593.65,594.79,1150.0,594.67,594.8,593.65,594.79,1150.0
2017-10-03 11:20:00,594.72,594.72,593.08,593.24,1299.0,594.72,594.72,593.08,593.24,1299.0
2017-10-03 11:30:00,593.08,595.34,592.8,594.49,2839.0,593.08,595.34,592.8,594.49,2839.0
2017-10-03 11:40:00,594.79,595.93,594.24,594.24,6358.0,594.79,595.93,594.24,594.24,6358.0
2017-10-03 11:50:00,594.82,596.31,594.82,596.22,1596.0,594.82,596.31,594.82,596.22,1596.0
2017-10-03 12:00:00,596.59,598.33,596.22,598.27,1610.0,596.59,598.33,596.22,598.27,1610.0
2017-10-03 12:10:00,598.17,598.86,597.56,598.86,5138.0,598.17,598.86,597.56,598.86,5138.0
2017-10-03 12:20:00,598.41,598.41,598.13,598.17,1326.0,598.41,598.41,598.13,598.17,1326.0
2017-10-03 12:30:00,598.58,598.74,597.89,598.48,2100.0,598.58,598.74,597.89,598.48,2100.0
2017-10-03 12:40:00,598.29,598.75,598.29,598.73,1600.0,598.29,598.75,598.29,598.73,1600.0
2017-10-03 12:50:00,598.48,598.53,597.15,597.15,3659.0,598.48,598.53,597.15,597.15,3659.0
2017-10-03 13:00:00,597.0,597.49,596.07,596.07,2100.0,597.0,597.49,596.07,596.07,2100.0
2017-10-03 13:10:00,596.02,597.1,596.02,596.75,2300.0,596.02,597.1,596.02,596.75,2300.0
2017-10-03 13:20:00,596.7,596.92,595.65,595.65,4200.0,596.7,596.92,595.65,595.65,4200.0
2017-10-03 13:30:00,595.52,596.0,595.35,595.35,5250.0,595.52,596.0,595.35,595.35,5250.0
2017-10-03 13:40:00,595.13,596.38,595.11,595.87,4700.0,595.13,596.38,595.11,595.87,4700.0
2017-10-03 13:50:00,595.4,596.83,595.4,595.8,2000.0,595.4,596.83,595.4,595.8,2000.0
2017-10-03 14:00:00,596.28,598.05,596.28,598.05,4700.0,596.28,598.05,596.28,598.05,4700.0
2017-10-03 14:10:00,598.03,598.36,597.11,597.52,4554.0,598.03,598.36,597.11,597.52,4554.0
2017-10-03 14:20:00,597.15,598.7,597.15,598.31,5300.0,597.15,598.7,597.15,598.31,5300.0
2017-10-03 14:30:00,598.67,599.22,598.59,598.86,2500.0,598.67,599.22,598.59,598.86,2500.0
2017-10-03 14:40:00,599.05,599.16,598.46,598.96,2671.0,599.05,599.16,598.46,598.96,2671.0
2017-10-03 14:50:00,598.74,599.86,598.74,599.38,6400.0,598.74,599.86,598.74,599.38,6400.0
2017-10-03 15:00:00,599.43,599.74,599.09,599.74,4914.0,599.43,599.74,599.09,599.74,4914.0
2017-10-03 15:10:00,599.49,600.13,599.3,599.99,7025.0,599.49,600.13,599.3,599.99,7025.0
2017-10-03 15:20:00,600.19,601.29,600.11,601.06,7458.0,600.19,601.29,600.11,601.06,7458.0
2017-10-03 15:30:00,600.87,600.99,599.33,599.96,8461.0,600.87,600.99,599.33,599.96,8461.0
2017-10-03 15:40:00,599.81,599.97,599.46,599.75,10608.0,599.81,599.97,599.46,599.75,10608.0
2017-10-03 15:50:00,599.82,600.09,599.38,599.92,23803.0,599.82,600.09,599.38,599.92,23803.0
2017-10-04 09:30:00,599.95,600.1,599.73,600.06,2212.0,599.95,600.1,599.73,600.06,2212.0
2017-10-04 09:40:00,601.15,601.15,597.22,597.5,7100.0,601.15,601.15,597.22,597.5,7100.0
2017-10-04 09:50:00,596.26,597.19,594.51,595.6,1873.0,596.26,597.19,594.51,595.6,1873.0
2017-10-04 10:00:00,595.82,596.0,595.57,595.57,2095.0,595.82,596.0,595.57,595.57,2095.0
2017-10-04 10:10:00,595.57,595.57,593.68,594.26,1805.0,595.57,595.57,593.68,594.26,1805.0
2017-10-04 10:20:00,594.37,597.15,594.37,597.15,4351.0,594.37,597.15,594.37,597.15,4351.0
2017-10-04 10:30:00,597.15,597.29,595.46,595.56,1755.0,597.15,597.29,595.46,595.56,1755.0
2017-10-04 10:40:00,594.68,594.68,592.97,592.97,3337.0,594.68,594.68,592.97,592.97,3337.0
2017-10-04 10:50:00,593.48,593.8,592.0,592.11,6045.0,593.48,593.8,592.0,592.11,6045.0
2017-10-04 11:00:00,592.11,592.86,591.84,591.86,7985.0,592.11,592.86,591.84,591.86,7985.0
2017-10-04 11:10:00,592.24,592.24,590.37,590.62,6710.0,592.24,592.24,590.37,590.62,6710.0
2017-10-04 11:20:00,590.52,591.41,589.95,590.32,3350.0,590.52,591.41,589.95,590.32,3350.0
2017-10-04 11:30:00,590.1,590.72,589.69,589.97,5146.0,590.1,590.72,589.69,589.97,5146.0
2017-10-04 11:40:00,590.73,590.99,589.46,590.99,9883.0,590.73,590.99,589.46,590.99,9883.0
2017-10-04 11:50:00,590.99,591.01,589.8,590.0,8184.0,590.99,591.01,589.8,590.0,8184.0
2017-10-04 12:00:00,589.96,590.22,589.32,590.09,4786.0,589.96,590.22,589.32,590.09,4786.0
2017-10-04 12:10:00,590.21,591.28,589.66,591.28,2100.0,590.21,591.28,589.66,591.28,2100.0
2017-10-04 12:20:00,591.37,591.55,590.47,591.08,4992.0,591.37,591.55,590.47,591.08,4992.0
2017-10-04 12:30:00,591.09,591.63,590.07,590.43,15295.0,591.09,591.63,590.07,590.43,15295.0
2017-10-04 12:40:00,590.74,591.86,590.58,591.86,2531.0,590.74,591.86,590.58,591.86,2531.0
2017-10-04 12:50:00,592.12,594.49,592.12,594.08,3630.0,592.12,594.49,592.12,594.08,3630.0
2017-10-04 13:00:00,593.79,593.9,592.16,593.0,5551.0,593.79,593.9,592.16,593.0,5551.0
2017-10-04 13:10:00,593.24,594.05,592.65,594.05,4800.0,593.24,594.05,592.65,594.05,4800.0
2017-10-04 13:20:00,593.43,594.26,593.3,593.3,2254.0,593.43,594.26,593.3,593.3,2254.0
2017-10-04 13:30:00,593.42,593.48,592.63,592.65,5800.0,593.42,593.48,592.63,592.65,5800.0
2017-10-04 13:40:00,592.63,592.88,592.37,592.53,4820.0,592.63,592.88,592.37,592.53,4820.0
2017-10-04 13:50:00,592.35,592.6,591.41,592.5,8211.0,592.35,592.6,591.41,592.5,8211.0
2017-10-04 14:00:00,592.55,593.53,592.39,593.45,3217.0,592.55,593.53,592.39,593.45,3217.0
2017-10-04 14:10:00,593.58,594.86,593.45,594.86,7400.0,593.58,594.86,593.45,594.86,7400.0
2017-10-04 14:20:00,595.01,595.13,592.99,593.28,10504.0,595.01,595.13,592.99,593.28,10504.0
2017-10-04 14:30:00,593.62,594.6,593.38,594.39,8700.0,593.62,594.6,593.38,594.39,8700.0
2017-10-04 14:40:00,594.15,594.67,593.1,594.04,7232.0,594.15,594.67,593.1,594.04,7232.0
2017-10-04 14:50:00,594.41,595.2,593.24,593.25,3200.0,594.41,595.2,593.24,593.25,3200.0
2017-10-04 15:00:00,594.35,595.54,593.75,595.0,4400.0,594.35,595.54,593.75,595.0,4400.0
2017-10-04 15:10:00,594.91,596.34,594.8,596.29,3211.0,594.91,596.34,594.8,596.29,3211.0
2017-10-04 15:20:00,596.32,597.13,595.49,595.63,6600.0,596.32,597.13,595.49,595.63,6600.0
2017-10-04 15:30:00,595.56,596.32,594.61,594.63,12100.0,595.56,596.32,594.61,594.63,12100.0
2017-10-04 15:40:00,594.61,595.29,594.49,594.68,10895.0,594.61,595.29,594.49,594.68,10895.0
2017-10-04 15:50:00,594.86,595.63,594.18,595.41,13147.0,594.86,595.63,594.18,595.41,13147.0
2017-10-05 09:30:00,591.16,594.74,591.16,594.74,5562.0,591.16,594.74,591.16,594.74,5562.0
2017-10-05 09:40:00,593.74,595.29,593.69,595.29,800.0,593.74,595.29,593.69,595.29,800.0
2017-10-05 09:50:00,596.15,596.61,595.45,596.37,1679.0,596.15,596.61,595.45,596.37,1679.0
2017-10-05 10:00:00,596.49,596.82,594.97,594.97,2401.0,596.49,596.82,594.97,594.97,2401.0
2017-10-05 10:10:00,594.54,594.99,593.21,594.19,1900.0,594.54,594.99,593.21,594.19,1900.0
2017-10-05 10:20:00,594.84,595.05,594.18,594.44,6052.0,594.84,595.05,594.18,594.44,6052.0
2017-10-05 10:30:00,593.53,593.82,593.39,593.82,1400.0,593.53,593.82,593.39,593.82,1400.0
2017-10-05 10:40:00,593.88,594.59,593.32,594.01,10570.0,593.88,594.59,593.32,594.01,10570.0
2017-10-05 10:50:00,593.97,595.53,592.88,593.99,7900.0,593.97,595.53,592.88,593.99,7900.0
2017-10-05 11:00:00,592.96,593.23,591.07,591.23,7163.0,592.96,593.23,591.07,591.23,7163.0
2017-10-05 11:10:00,591.11,591.46,591.07,591.35,1900.0,591.11,591.46,591.07,591.35,1900.0
2017-10-05 11:20:00,592.21,592.62,592.21,592.62,300.0,592.21,592.62,592.21,592.62,300.0
2017-10-05 11:30:00,592.22,593.25,591.02,593.25,4129.0,592.22,593.25,591.02,593.25,4129.0
2017-10-05 11:40:00,593.06,595.2,593.05,595.2,15604.0,593.06,595.2,593.05,595.2,15604.0
2017-10-05 11:50:00,595.42,596.92,594.52,596.43,5660.0,595.42,596.92,594.52,596.43,5660.0
2017-10-05 12:00:00,597.83,598.34,597.27,597.27,1800.0,597.83,598.34,597.27,597.27,1800.0
2017-10-05 12:10:00,597.21,598.24,597.13,597.9,2944.0,597.21,598.24,597.13,597.9,2944.0
2017-10-05 12:20:00,597.58,597.58,596.17,596.17,3779.0,597.58,597.58,596.17,596.17,3779.0
2017-10-05 12:30:00,596.6,596.77,595.94,596.76,600.0,596.6,596.77,595.94,596.76,600.0
2017-10-05 12:40:00,596.0,596.85,596.0,596.5,900.0,596.0,596.85,596.0,596.5,900.0
2017-10-05 12:50:00,596.18,596.85,596.07,596.13,1598.0,596.18,596.85,596.07,596.13,1598.0
2017-10-05 13:00:00,596.44,597.05,596.4,597.05,1616.0,596.44,597.05,596.4,597.05,1616.0
2017-10-05 13:10:00,597.04,597.4,596.35,596.67,1700.0,597.04,597.4,596.35,596.67,1700.0
2017-10-05 13:20:00,596.86,597.02,596.43,597.02,400.0,596.86,597.02,596.43,597.02,400.0
2017-10-05 13:30:00,596.5,596.51,594.52,594.52,1000.0,596.5,596.51,594.52,594.52,1000.0
2017-10-05 13:40:00,595.05,595.88,594.87,595.84,3956.0,595.05,595.88,594.87,595.84,3956.0
2017-10-05 13:50:00,595.32,595.88,595.3,595.42,3200.0,595.32,595.88,595.3,595.42,3200.0
2017-10-05 14:00:00,595.48,596.24,594.81,596.24,1768.0,595.48,596.24,594.81,596.24,1768.0
2017-10-05 14:10:00,596.26,596.27,595.87,595.87,300.0,596.26,596.27,595.87,595.87,300.0
2017-10-05 14:20:00,596.41,597.19,596.29,597.11,3364.0,596.41,597.19,596.29,597.11,3364.0
2017-10-05 14:30:00,596.7,596.7,596.01,596.27,3283.0,596.7,596.7,596.01,596.27,3283.0
2017-10-05 14:40:00,596.32,596.61,595.44,595.81,1676.0,596.32,596.61,595.44,595.81,1676.0
2017-10-05 14:50:00,595.51,596.99,595.51,596.99,700.0,595.51,596.99,595.51,596.99,700.0
2017-10-05 15:00:00,596.86,597.18,596.56,596.89,1986.0,596.86,597.18,596.56,596.89,1986.0
2017-10-05 15:10:00,597.49,598.29,597.02,598.29,2715.0,597.49,598.29,597.02,598.29,2715.0
2017-10-05 15:20:00,598.82,600.7,598.77,600.68,15364.0,598.82,600.7,598.77,600.68,15364.0
2017-10-05 15:30:00,600.52,600.7,599.44,600.23,15081.0,600.52,600.7,599.44,600.23,15081.0
2017-10-05 15:40:00,600.14,601.05,600.14,600.53,20404.0,600.14,601.05,600.14,600.53,20404.0
2017-10-05 15:50:00,600.53,600.53,599.68,599.99,23466.0,600.53,600.53,599.68,599.99,23466.0
2017-10-06 09:30:00,599.82,603.74,598.01,602.13,3899.0,599.82,603.74,598.01,602.13,3899.0
2017-10-06 09:40:00,602.0,602.47,601.01,601.71,1053.0,602.0,602.47,601.01,601.71,1053.0
2017-10-06 09:50:00,599.73,602.99,599.43,601.97,6888.0,599.73,602.99,599.43,601.97,6888.0
2017-10-06 10:00:00,601.98,602.77,601.17,602.0,6701.0,601.98,602.77,601.17,602.0,6701.0
2017-10-06 10:10:00,602.1,602.94,600.52,601.9,9682.0,602.1,602.94,600.52,601.9,9682.0
2017-10-06 10:20:00,601.49,602.0,601.2,601.88,2871.0,601.49,602.0,601.2,601.88,2871.0
2017-10-06 10:30:00,601.15,601.95,601.07,601.18,1001.0,601.15,601.95,601.07,601.18,1001.0
2017-10-06 10:40:00,600.75,602.64,600.46,602.64,3971.0,600.75,602.64,600.46,602.64,3971.0
2017-10-06 10:50:00,602.09,602.63,601.28,602.37,3989.0,602.09,602.63,601.28,602.37,3989.0
2017-10-06 11:00:00,602.29,602.29,599.8,599.8,3003.0,602.29,602.29,599.8,599.8,3003.0
2017-10-06 11:10:00,599.97,601.0,598.07,598.4,4800.0,599.97,601.0,598.07,598.4,4800.0
2017-10-06 11:20:00,598.18,598.92,597.84,598.55,4549.0,598.18,598.92,597.84,598.55,4549.0
2017-10-06 11:30:00,599.23,599.99,599.23,599.98,500.0,599.23,599.99,599.23,599.98,500.0
2017-10-06 11:40:00,600.03,600.85,599.27,599.35,3149.0,600.03,600.85,599.27,599.35,3149.0
2017-10-06 11:50:00,599.17,600.4,599.15,599.15,1200.0,599.17,600.4,599.15,599.15,1200.0
2017-10-06 12:00:00,598.96,600.77,598.96,600.77,600.0,598.96,600.77,598.96,600.77,600.0
2017-10-06 12:10:00,600.59,600.59,599.45,599.45,400.0,600.59,600.59,599.45,599.45,400.0
2017-10-06 12:20:00,599.88,599.88,599.0,599.47,2316.0,599.88,599.88,599.0,599.47,2316.0
2017-10-06 12:30:00,600.09,600.09,598.12,598.13,2319.0,600.09,600.09,598.12,598.13,2319.0
2017-10-06 12:40:00,598.48,598.48,597.85,598.1,1200.0,598.48,598.48,597.85,598.1,1200.0
2017-10-06 12:50:00,598.09,599.28,598.09,598.89,2907.0,598.09,599.28,598.09,598.89,2907.0
2017-10-06 13:00:00,598.54,599.77,598.48,598.48,1905.0,598.54,599.77,598.48,598.48,1905.0
2017-10-06 13:10:00,599.04,599.75,599.04,599.75,1764.0,599.04,599.75,599.04,599.75,1764.0
2017-10-06 13:20:00,599.14,599.44,599.02,599.43,600.0,599.14,599.44,599.02,599.43,600.0
2017-10-06 13:30:00,599.36,600.03,598.9,598.9,2550.0,599.36,600.03,598.9,598.9,2550.0
2017-10-06 13:40:00,599.0,599.59,598.54,599.47,1501.0,599.0,599.59,598.54,599.47,1501.0
2017-10-06 13:50:00,599.35,600.4,599.11,599.11,6609.0,599.35,600.4,599.11,599.11,6609.0
2017-10-06 14:00:00,599.02,600.24,599.02,599.38,7200.0,599.02,600.24,599.02,599.38,7200.0
2017-10-06 14:10:00,598.76,600.27,598.76,600.1,5597.0,598.76,600.27,598.76,600.1,5597.0
2017-10-06 14:20:00,600.39,600.39,599.32,599.32,3900.0,600.39,600.39,599.32,599.32,3900.0
2017-10-06 14:30:00,599.84,600.0,599.35,600.0,6937.0,599.84,600.0,599.35,600.0,6937.0
2017-10-06 14:40:00,600.0,600.68,600.0,600.19,5323.0,600.0,600.68,600.0,600.19,5323.0
2017-10-06 14:50:00,599.9,600.52,599.38,600.52,5903.0,599.9,600.52,599.38,600.52,5903.0
2017-10-06 15:00:00,600.74,602.31,600.45,600.94,6383.0,600.74,602.31,600.45,600.94,6383.0
2017-10-06 15:10:00,600.85,602.02,600.85,602.02,2700.0,600.85,602.02,600.85,602.02,2700.0
2017-10-06 15:20:00,602.03,603.27,601.81,603.09,5823.0,602.03,603.27,601.81,603.09,5823.0
2017-10-06 15:30:00,603.09,603.24,602.6,602.72,9972.0,603.09,603.24,602.6,602.72,9972.0
2017-10-06 15:40:00,602.76,603.51,602.76,603.29,8975.0,602.76,603.51,602.76,603.29,8975.0
2017-10-06 15:50:00,603.0,603.01,600.96,601.48,19500.0,603.0,603.01,600.96,601.48,19500.0
2017-10-09 09:30:00,601.04,601.96,597.34,601.04,1502.0,601.04,601.96,597.34,601.04,1502.0
2017-10-09 09:40:00,601.08,601.61,600.0,600.0,1680.0,601.08,601.61,600.0,600.0,1680.0
2017-10-09 09:50:00,599.59,600.92,599.51,599.52,2695.0,599.59,600.92,599.51,599.52,2695.0
2017-10-09 10:00:00,599.21,599.75,598.43,598.43,854.0,599.21,599.75,598.43,598.43,854.0
2017-10-09 10:10:00,598.0,599.22,597.63,597.86,1785.0,598.0,599.22,597.63,597.86,1785.0
2017-10-09 10:20:00,597.29,597.29,594.56,595.12,700.0,597.29,597.29,594.56,595.12,700.0
2017-10-09 10:30:00,595.1,596.07,594.81,595.43,2870.0,595.1,596.07,594.81,595.43,2870.0
2017-10-09 10:40:00,595.56,596.35,593.65,594.13,1028.0,595.56,596.35,593.65,594.13,1028.0
2017-10-09 10:50:00,593.62,594.99,593.62,594.99,2264.0,593.62,594.99,593.62,594.99,2264.0
2017-10-09 11:00:00,594.5,596.58,594.49,596.58,3048.0,594.5,596.58,594.49,596.58,3048.0
2017-10-09 11:10:00,595.68,595.68,595.01,595.01,1000.0,595.68,595.68,595.01,595.01,1000.0
2017-10-09 11:20:00,595.77,595.81,595.17,595.41,1100.0,595.77,595.81,595.17,595.41,1100.0
2017-10-09 11:30:00,595.86,597.17,595.5,595.5,2100.0,595.86,597.17,595.5,595.5,2100.0
2017-10-09 11:40:00,595.54,596.61,595.0,595.0,12339.0,595.54,596.61,595.0,595.0,12339.0
2017-10-09 11:50:00,595.38,595.39,595.38,595.38,100.0,595.38,595.39,595.38,595.38,100.0
2017-10-09 12:00:00,594.25,594.25,594.25,594.25,100.0,594.25,594.25,594.25,594.25,100.0
2017-10-09 12:10:00,594.18,595.09,593.79,593.79,500.0,594.18,595.09,593.79,593.79,500.0
2017-10-09 12:20:00,594.43,595.8,594.43,595.79,6401.0,594.43,595.8,594.43,595.79,6401.0
2017-10-09 12:30:00,595.45,597.01,595.45,597.01,3138.0,595.45,597.01,595.45,597.01,3138.0
2017-10-09 12:40:00,597.29,597.32,596.58,596.83,2400.0,597.29,597.32,596.58,596.83,2400.0
2017-10-09 12:50:00,597.21,597.69,596.42,597.69,2421.0,597.21,597.69,596.42,597.69,2421.0
2017-10-09 13:00:00,597.7,598.25,597.0,597.56,2694.0,597.7,598.25,597.0,597.56,2694.0
2017-10-09 13:10:00,598.45,598.51,596.55,597.65,1200.0,598.45,598.51,596.55,597.65,1200.0
2017-10-09 13:20:00,598.17,598.27,596.71,596.71,1750.0,598.17,598.27,596.71,596.71,1750.0
2017-10-09 13:30:00,597.26,597.86,597.26,597.69,970.0,597.26,597.86,597.26,597.69,970.0
2017-10-09 13:40:00,598.0,598.74,597.16,597.16,3360.0,598.0,598.74,597.16,597.16,3360.0
2017-10-09 13:50:00,598.02,598.09,598.01,598.06,1200.0,598.02,598.09,598.01,598.06,1200.0
2017-10-09 14:00:00,598.44,598.44,596.92,596.92,2798.0,598.44,598.44,596.92,596.92,2798.0
2017-10-09 14:10:00,596.73,596.96,596.02,596.02,1900.0,596.73,596.96,596.02,596.02,1900.0
2017-10-09 14:20:00,596.1,596.61,595.11,595.11,1974.0,596.1,596.61,595.11,595.11,1974.0
2017-10-09 14:30:00,596.05,596.31,595.69,596.09,1864.0,596.05,596.31,595.69,596.09,1864.0
2017-10-09 14:40:00,596.09,596.12,595.27,595.68,1684.0,596.09,596.12,595.27,595.68,1684.0
2017-10-09 14:50:00,594.99,596.07,594.98,595.67,2600.0,594.99,596.07,594.98,595.67,2600.0
2017-10-09 15:00:00,595.72,595.72,594.42,594.43,4051.0,595.72,595.72,594.42,594.43,4051.0
2017-10-09 15:10:00,594.39,595.51,594.38,595.06,4000.0,594.39,595.51,594.38,595.06,4000.0
2017-10-09 15:20:00,595.06,595.55,594.62,595.11,3926.0,595.06,595.55,594.62,595.11,3926.0
2017-10-09 15:30:00,595.12,595.12,593.84,593.84,6900.0,595.12,595.12,593.84,593.84,6900.0
2017-10-09 15:40:00,593.7,594.01,592.11,592.11,5700.0,593.7,594.01,592.11,592.11,5700.0
2017-10-09 15:50:00,592.4,592.88,591.49,592.0,19012.0,592.4,592.88,591.49,592.0,19012.0
2017-10-10 09:30:00,592.01,594.96,591.39,593.57,4686.0,592.01,594.96,591.39,593.57,4686.0
2017-10-10 09:40:00,593.9,594.66,593.81,594.29,700.0,593.9,594.66,593.81,594.29,700.0
2017-10-10 09:50:00,593.86,595.94,593.11,593.11,4500.0,593.86,595.94,593.11,593.11,4500.0
2017-10-10 10:00:00,593.21,593.22,590.55,591.11,5992.0,593.21,593.22,590.55,591.11,5992.0
2017-10-10 10:10:00,591.07,594.54,590.81,593.62,4200.0,591.07,594.54,590.81,593.62,4200.0
2017-10-10 10:20:00,593.45,593.46,591.96,592.31,4122.0,593.45,593.46,591.96,592.31,4122.0
2017-10-10 10:30:00,592.67,594.11,592.13,594.07,6570.0,592.67,594.11,592.13,594.07,6570.0
2017-10-10 10:40:00,594.08,595.31,594.07,594.92,14000.0,594.08,595.31,594.07,594.92,14000.0
2017-10-10 10:50:00,595.29,595.44,594.2,594.65,3300.0,595.29,595.44,594.2,594.65,3300.0
2017-10-10 11:00:00,594.65,595.12,592.94,594.42,5302.0,594.65,595.12,592.94,594.42,5302.0
2017-10-10 11:10:00,593.83,593.83,592.09,592.1,2828.0,593.83,593.83,592.09,592.1,2828.0
2017-10-10 11:20:00,592.1,592.56,591.76,592.13,5269.0,592.1,592.56,591.76,592.13,5269.0
2017-10-10 11:30:00,592.59,593.17,590.87,591.61,6249.0,592.59,593.17,590.87,591.61,6249.0
2017-10-10 11:40:00,591.55,592.46,591.54,592.19,2100.0,591.55,592.46,591.54,592.19,2100.0
2017-10-10 11:50:00,592.17,592.17,590.13,590.57,3924.0,592.17,592.17,590.13,590.57,3924.0
2017-10-10 12:00:00,590.13,590.91,589.35,589.64,6025.0,590.13,590.91,589.35,589.64,6025.0
2017-10-10 12:10:00,589.9,590.36,589.63,589.64,8014.0,589.9,590.36,589.63,589.64,8014.0
2017-10-10 12:20:00,589.75,590.22,589.0,589.0,4700.0,589.75,590.22,589.0,589.0,4700.0
2017-10-10 12:30:00,589.07,589.31,588.51,588.57,6000.0,589.07,589.31,588.51,588.57,6000.0
2017-10-10 12:40:00,588.73,588.83,587.51,587.65,2416.0,588.73,588.83,587.51,587.65,2416.0
2017-10-10 12:50:00,587.37,587.37,586.42,586.66,2918.0,587.37,587.37,586.42,586.66,2918.0
2017-10-10 13:00:00,586.58,588.55,586.58,588.55,2400.0,586.58,588.55,586.58,588.55,2400.0
2017-10-10 13:10:00,588.56,589.22,588.19,588.2,4090.0,588.56,589.22,588.19,588.2,4090.0
2017-10-10 13:20:00,588.23,588.62,587.49,587.49,3950.0,588.23,588.62,587.49,587.49,3950.0
2017-10-10 13:30:00,587.14,587.65,586.62,587.33,3600.0,587.14,587.65,586.62,587.33,3600.0
2017-10-10 13:40:00,587.44,588.18,587.3,587.3,6125.0,587.44,588.18,587.3,587.3,6125.0
2017-10-10 13:50:00,587.3,587.76,586.77,586.89,3125.0,587.3,587.76,586.77,586.89,3125.0
2017-10-10 14:00:00,586.89,587.98,586.89,587.64,4417.0,586.89,587.98,586.89,587.64,4417.0
2017-10-10 14:10:00,587.98,588.95,587.41,588.86,13271.0,587.98,588.95,587.41,588.86,13271.0
2017-10-10 14:20:00,589.12,590.0,589.12,589.89,3100.0,589.12,590.0,589.12,589.89,3100.0
2017-10-10 14:30:00,590.22,590.35,589.13,589.84,4067.0,590.22,590.35,589.13,589.84,4067.0
2017-10-10 14:40:00,589.84,589.84,588.97,589.35,3600.0,589.84,589.84,588.97,589.35,3600.0
2017-10-10 14:50:00,589.3,590.03,588.77,589.09,4000.0,589.3,590.03,588.77,589.09,4000.0
2017-10-10 15:00:00,589.09,589.54,588.51,589.54,4500.0,589.09,589.54,588.51,589.54,4500.0
2017-10-10 15:10:00,589.72,590.37,589.39,589.66,10138.0,589.72,590.37,589.39,589.66,10138.0
2017-10-10 15:20:00,589.66,590.77,589.55,589.55,8804.0,589.66,590.77,589.55,589.55,8804.0
2017-10-10 15:30:00,589.5,590.01,588.17,588.17,7900.0,589.5,590.01,588.17,588.17,7900.0
2017-10-10 15:40:00,587.93,588.7,587.85,587.98,9572.0,587.93,588.7,587.85,587.98,9572.0
2017-10-10 15:50:00,588.2,588.41,587.05,587.5,17369.0,588.2,588.41,587.05,587.5,17369.0
2017-10-11 09:30:00,587.55,589.84,587.55,589.04,1714.0,587.55,589.84,587.55,589.04,1714.0
2017-10-11 09:40:00,588.41,588.62,584.11,584.26,4751.0,588.41,588.62,584.11,584.26,4751.0
2017-10-11 09:50:00,584.31,585.77,583.92,585.77,3451.0,584.31,585.77,583.92,585.77,3451.0
2017-10-11 10:00:00,584.54,585.64,584.39,585.64,2503.0,584.54,585.64,584.39,585.64,2503.0
2017-10-11 10:10:00,585.01,585.23,582.01,582.01,2200.0,585.01,585.23,582.01,582.01,2200.0
2017-10-11 10:20:00,582.03,583.7,581.12,581.12,6210.0,582.03,583.7,581.12,581.12,6210.0
2017-10-11 10:30:00,581.74,583.53,581.18,582.2,7136.0,581.74,583.53,581.18,582.2,7136.0
2017-10-11 10:40:00,582.76,584.49,582.11,584.04,2700.0,582.76,584.49,582.11,584.04,2700.0
2017-10-11 10:50:00,584.06,584.45,583.13,583.9,2000.0,584.06,584.45,583.13,583.9,2000.0
2017-10-11 11:00:00,583.63,583.64,581.83,581.84,1399.0,583.63,583.64,581.83,581.84,1399.0
2017-10-11 11:10:00,582.46,583.31,582.06,582.11,8041.0,582.46,583.31,582.06,582.11,8041.0
2017-10-11 11:20:00,582.12,582.61,580.79,580.79,4794.0,582.12,582.61,580.79,580.79,4794.0
2017-10-11 11:30:00,580.79,582.0,579.36,579.76,10240.0,580.79,582.0,579.36,579.76,10240.0
2017-10-11 11:40:00,579.84,581.43,579.84,581.43,4216.0,579.84,581.43,579.84,581.43,4216.0
2017-10-11 11:50:00,581.08,582.15,580.87,581.49,2400.0,581.08,582.15,580.87,581.49,2400.0
2017-10-11 12:00:00,581.75,582.45,581.35,581.48,10278.0,581.75,582.45,581.35,581.48,10278.0
2017-10-11 12:10:00,581.88,582.78,581.87,582.48,3000.0,581.88,582.78,581.87,582.48,3000.0
2017-10-11 12:20:00,582.45,583.58,582.44,583.19,2095.0,582.45,583.58,582.44,583.19,2095.0
2017-10-11 12:30:00,583.32,583.96,583.16,583.88,2200.0,583.32,583.96,583.16,583.88,2200.0
2017-10-11 12:40:00,583.94,583.94,582.74,583.13,8464.0,583.94,583.94,582.74,583.13,8464.0
2017-10-11 12:50:00,582.79,583.28,582.51,582.73,4140.0,582.79,583.28,582.51,582.73,4140.0
2017-10-11 13:00:00,582.82,583.72,582.81,583.72,2634.0,582.82,583.72,582.81,583.72,2634.0
2017-10-11 13:10:00,583.71,583.89,583.25,583.78,3200.0,583.71,583.89,583.25,583.78,3200.0
2017-10-11 13:20:00,583.55,584.11,583.0,584.11,5100.0,583.55,584.11,583.0,584.11,5100.0
2017-10-11 13:30:00,583.82,585.96,583.82,585.64,11009.0,583.82,585.96,583.82,585.64,11009.0
2017-10-11 13:40:00,585.64,586.0,585.21,585.65,7727.0,585.64,586.0,585.21,585.65,7727.0
2017-10-11 13:50:00,585.61,586.1,583.85,583.85,21317.0,585.61,586.1,583.85,583.85,21317.0
2017-10-11 14:00:00,583.85,584.6,583.85,584.34,3136.0,583.85,584.6,583.85,584.34,3136.0
2017-10-11 14:10:00,584.29,584.44,583.75,584.08,15574.0,584.29,584.44,583.75,584.08,15574.0
2017-10-11 14:20:00,584.33,585.66,584.08,584.76,3136.0,584.33,585.66,584.08,584.76,3136.0
2017-10-11 14:30:00,584.76,586.05,584.48,584.48,9198.0,584.76,586.05,584.48,584.48,9198.0
2017-10-11 14:40:00,584.92,586.97,584.79,586.97,3700.0,584.92,586.97,584.79,586.97,3700.0
2017-10-11 14:50:00,585.14,586.0,585.14,586.0,1652.0,585.14,586.0,585.14,586.0,1652.0
2017-10-11 15:00:00,586.75,586.85,585.33,586.0,3800.0,586.75,586.85,585.33,586.0,3800.0
2017-10-11 15:10:00,586.26,586.9,586.04,586.6,3910.0,586.26,586.9,586.04,586.6,3910.0
2017-10-11 15:20:00,586.78,587.39,586.16,587.23,11299.0,586.78,587.39,586.16,587.23,11299.0
2017-10-11 15:30:00,587.35,589.51,586.97,589.42,26820.0,587.35,589.51,586.97,589.42,26820.0
2017-10-11 15:40:00,589.55,590.0,589.01,589.01,13838.0,589.55,590.0,589.01,589.01,13838.0
2017-10-11 15:50:00,589.23,589.23,588.02,588.56,16204.0,589.23,589.23,588.02,588.56,16204.0
2017-10-12 09:30:00,587.69,587.69,583.17,585.38,5524.0,587.69,587.69,583.17,585.38,5524.0
2017-10-12 09:40:00,585.05,585.64,582.4,583.35,6675.0,585.05,585.64,582.4,583.35,6675.0
2017-10-12 09:50:00,582.57,582.57,581.45,581.68,5174.0,582.57,582.57,581.45,581.68,5174.0
2017-10-12 10:00:00,582.69,582.69,581.82,582.5,2848.0,582.69,582.69,581.82,582.5,2848.0
2017-10-12 10:10:00,583.51,584.36,583.51,584.36,800.0,583.51,584.36,583.51,584.36,800.0
2017-10-12 10:20:00,584.52,587.68,584.09,587.68,5676.0,584.52,587.68,584.09,587.68,5676.0
2017-10-12 10:30:00,587.93,587.93,585.99,586.03,3146.0,587.93,587.93,585.99,586.03,3146.0
2017-10-12 10:40:00,586.22,588.82,586.22,588.24,4000.0,586.22,588.82,586.22,588.24,4000.0
2017-10-12 10:50:00,588.97,589.77,587.49,589.49,1000.0,588.97,589.77,587.49,589.49,1000.0
2017-10-12 11:00:00,589.47,590.0,589.19,589.19,1443.0,589.47,590.0,589.19,589.19,1443.0
2017-10-12 11:10:00,591.59,592.63,588.75,589.45,9388.0,591.59,592.63,588.75,589.45,9388.0
2017-10-12 11:20:00,589.88,590.76,588.8,589.26,10468.0,589.88,590.76,588.8,589.26,10468.0
2017-10-12 11:30:00,589.94,591.51,589.85,590.81,12502.0,589.94,591.51,589.85,590.81,12502.0
2017-10-12 11:40:00,591.0,591.84,590.39,591.07,1013.0,591.0,591.84,590.39,591.07,1013.0
2017-10-12 11:50:00,591.56,591.56,590.38,591.27,9085.0,591.56,591.56,590.38,591.27,9085.0
2017-10-12 12:00:00,590.97,591.7,590.68,590.92,3275.0,590.97,591.7,590.68,590.92,3275.0
2017-10-12 12:10:00,590.72,592.16,590.53,592.05,2000.0,590.72,592.16,590.53,592.05,2000.0
2017-10-12 12:20:00,592.07,592.07,591.14,591.14,2526.0,592.07,592.07,591.14,591.14,2526.0
2017-10-12 12:30:00,591.39,591.39,591.01,591.01,400.0,591.39,591.39,591.01,591.01,400.0
2017-10-12 12:40:00,591.0,591.41,590.4,591.31,2211.0,591.0,591.41,590.4,591.31,2211.0
2017-10-12 12:50:00,590.93,591.37,590.52,590.55,1484.0,590.93,591.37,590.52,590.55,1484.0
2017-10-12 13:00:00,590.13,590.13,589.37,589.37,700.0,590.13,590.13,589.37,589.37,700.0
2017-10-12 13:10:00,588.98,589.65,588.97,589.6,2300.0,588.98,589.65,588.97,589.6,2300.0
2017-10-12 13:20:00,589.52,590.77,589.52,590.2,1212.0,589.52,590.77,589.52,590.2,1212.0
2017-10-12 13:30:00,590.58,590.58,589.57,590.4,2043.0,590.58,590.58,589.57,590.4,2043.0
2017-10-12 13:40:00,589.96,590.71,589.18,590.0,3100.0,589.96,590.71,589.18,590.0,3100.0
2017-10-12 13:50:00,590.31,593.36,590.01,590.8,1300.0,590.31,593.36,590.01,590.8,1300.0
2017-10-12 14:00:00,590.74,591.39,590.54,590.98,2000.0,590.74,591.39,590.54,590.98,2000.0
2017-10-12 14:10:00,590.89,592.56,590.79,591.07,4494.0,590.89,592.56,590.79,591.07,4494.0
2017-10-12 14:20:00,590.55,591.94,590.55,591.54,2100.0,590.55,591.94,590.55,591.54,2100.0
2017-10-12 14:30:00,591.61,592.14,591.6,592.14,1100.0,591.61,592.14,591.6,592.14,1100.0
2017-10-12 14:40:00,592.15,592.15,590.3,590.3,2490.0,592.15,592.15,590.3,590.3,2490.0
2017-10-12 14:50:00,590.69,591.1,590.11,590.95,1100.0,590.69,591.1,590.11,590.95,1100.0
2017-10-12 15:00:00,590.19,591.34,589.83,589.83,4850.0,590.19,591.34,589.83,589.83,4850.0
2017-10-12 15:10:00,590.4,590.44,589.96,590.21,3035.0,590.4,590.44,589.96,590.21,3035.0
2017-10-12 15:20:00,590.2,590.5,589.85,590.23,3618.0,590.2,590.5,589.85,590.23,3618.0
2017-10-12 15:30:00,590.17,590.61,589.83,589.84,4412.0,590.17,590.61,589.83,589.84,4412.0
2017-10-12 15:40:00,589.99,590.87,589.75,590.29,9411.0,589.99,590.87,589.75,590.29,9411.0
2017-10-12 15:50:00,590.36,590.37,589.69,589.69,13131.0,590.36,590.37,589.69,589.69,13131.0
2017-10-13 09:30:00,590.09,590.85,587.0,590.09,5588.0,590.09,590.85,587.0,590.09,5588.0
2017-10-13 09:40:00,590.57,592.9,590.46,592.49,7231.0,590.57,592.9,590.46,592.49,7231.0
2017-10-13 09:50:00,592.66,594.0,591.01,593.98,3769.0,592.66,594.0,591.01,593.98,3769.0
2017-10-13 10:00:00,593.97,596.12,593.9,595.3,4624.0,593.97,596.12,593.9,595.3,4624.0
2017-10-13 10:10:00,594.63,594.64,594.06,594.4,1103.0,594.63,594.64,594.06,594.4,1103.0
2017-10-13 10:20:00,594.38,595.59,594.01,595.24,2278.0,594.38,595.59,594.01,595.24,2278.0
2017-10-13 10:30:00,594.78,595.68,594.59,595.23,1400.0,594.78,595.68,594.59,595.23,1400.0
2017-10-13 10:40:00,595.45,595.57,594.3,595.03,4132.0,595.45,595.57,594.3,595.03,4132.0
2017-10-13 10:50:00,594.99,596.15,594.18,595.47,8746.0,594.99,596.15,594.18,595.47,8746.0
2017-10-13 11:00:00,596.05,598.0,595.57,597.92,3183.0,596.05,598.0,595.57,597.92,3183.0
2017-10-13 11:10:00,597.82,597.82,596.03,596.8,2765.0,597.82,597.82,596.03,596.8,2765.0
2017-10-13 11:20:00,596.12,596.69,595.5,596.69,4904.0,596.12,596.69,595.5,596.69,4904.0
2017-10-13 11:30:00,596.37,596.37,595.27,595.98,4100.0,596.37,596.37,595.27,595.98,4100.0
2017-10-13 11:40:00,595.94,596.13,595.6,595.6,900.0,595.94,596.13,595.6,595.6,900.0
2017-10-13 11:50:00,595.72,596.98,595.5,596.32,5371.0,595.72,596.98,595.5,596.32,5371.0
2017-10-13 12:00:00,596.82,597.98,596.81,597.06,1900.0,596.82,597.98,596.81,597.06,1900.0
2017-10-13 12:10:00,596.47,597.83,596.05,596.72,2700.0,596.47,597.83,596.05,596.72,2700.0
2017-10-13 12:20:00,596.01,597.17,595.96,596.68,700.0,596.01,597.17,595.96,596.68,700.0
2017-10-13 12:30:00,596.33,597.82,596.01,597.49,6139.0,596.33,597.82,596.01,597.49,6139.0
2017-10-13 12:40:00,597.44,598.22,596.74,598.22,2300.0,597.44,598.22,596.74,598.22,2300.0
2017-10-13 12:50:00,596.98,598.03,596.91,597.04,600.0,596.98,598.03,596.91,597.04,600.0
2017-10-13 13:00:00,597.54,597.6,596.47,597.17,3058.0,597.54,597.6,596.47,597.17,3058.0
2017-10-13 13:10:00,597.02,598.05,597.02,597.39,2600.0,597.02,598.05,597.02,597.39,2600.0
2017-10-13 13:20:00,596.8,597.84,596.8,597.76,3300.0,596.8,597.84,596.8,597.76,3300.0
2017-10-13 13:30:00,597.71,598.05,596.51,596.51,3100.0,597.71,598.05,596.51,596.51,3100.0
2017-10-13 13:40:00,596.55,597.19,596.37,597.08,4200.0,596.55,597.19,596.37,597.08,4200.0
2017-10-13 13:50:00,597.32,598.27,596.28,596.98,5650.0,597.32,598.27,596.28,596.98,5650.0
2017-10-13 14:00:00,596.76,598.26,596.65,596.96,5509.0,596.76,598.26,596.65,596.96,5509.0
2017-10-13 14:10:00,596.94,598.0,596.93,597.88,5150.0,596.94,598.0,596.93,597.88,5150.0
2017-10-13 14:20:00,597.47,597.98,596.75,597.36,8810.0,597.47,597.98,596.75,597.36,8810.0
2017-10-13 14:30:00,597.49,598.65,596.95,597.72,8662.0,597.49,598.65,596.95,597.72,8662.0
2017-10-13 14:40:00,597.72,598.53,597.42,598.12,6100.0,597.72,598.53,597.42,598.12,6100.0
2017-10-13 14:50:00,597.99,598.76,597.6,598.73,5548.0,597.99,598.76,597.6,598.73,5548.0
2017-10-13 15:00:00,598.41,599.72,598.41,599.57,8197.0,598.41,599.72,598.41,599.57,8197.0
2017-10-13 15:10:00,599.9,599.95,597.73,597.73,5420.0,599.9,599.95,597.73,597.73,5420.0
2017-10-13 15:20:00,597.9,599.75,597.9,599.75,5600.0,597.9,599.75,597.9,599.75,5600.0
2017-10-13 15:30:00,599.77,600.14,598.53,600.03,14937.0,599.77,600.14,598.53,600.03,14937.0
2017-10-13 15:40:00,600.03,600.29,599.48,600.1,13665.0,600.03,600.29,599.48,600.1,13665.0
2017-10-13 15:50:00,600.01,600.13,598.72,599.12,24282.0,600.01,600.13,598.72,599.12,24282.0
2017-10-16 09:30:00,599.3,603.75,598.54,600.15,6418.0,599.3,603.75,598.54,600.15,6418.0
2017-10-16 09:40:00,599.13,599.19,596.07,597.22,4300.0,599.13,599.19,596.07,597.22,4300.0
2017-10-16 09:50:00,597.0,597.12,594.18,594.19,7890.0,597.0,597.12,594.18,594.19,7890.0
2017-10-16 10:00:00,594.93,597.63,594.24,597.15,5000.0,594.93,597.63,594.24,597.15,5000.0
2017-10-16 10:10:00,596.7,597.93,596.16,597.93,3928.0,596.7,597.93,596.16,597.93,3928.0
2017-10-16 10:20:00,597.8,599.6,597.79,599.6,1084.0,597.8,599.6,597.79,599.6,1084.0
2017-10-16 10:30:00,598.9,599.65,597.1,598.03,4400.0,598.9,599.65,597.1,598.03,4400.0
2017-10-16 10:40:00,598.56,599.34,598.1,598.12,1702.0,598.56,599.34,598.1,598.12,1702.0
2017-10-16 10:50:00,599.3,599.99,598.07,599.52,7697.0,599.3,599.99,598.07,599.52,7697.0
2017-10-16 11:00:00,599.84,599.84,599.05,599.06,4260.0,599.84,599.84,599.05,599.06,4260.0
2017-10-16 11:10:00,599.29,599.69,598.78,598.88,3118.0,599.29,599.69,598.78,598.88,3118.0
2017-10-16 11:20:00,599.29,600.8,599.2,599.39,5565.0,599.29,600.8,599.2,599.39,5565.0
2017-10-16 11:30:00,599.9,599.91,597.7,598.09,3259.0,599.9,599.91,597.7,598.09,3259.0
2017-10-16 11:40:00,597.75,597.98,597.25,597.25,1275.0,597.75,597.98,597.25,597.25,1275.0
2017-10-16 11:50:00,597.15,597.68,596.96,597.51,4200.0,597.15,597.68,596.96,597.51,4200.0
2017-10-16 12:00:00,597.47,598.21,596.18,598.05,3969.0,597.47,598.21,596.18,598.05,3969.0
2017-10-16 12:10:00,597.76,597.8,596.86,596.87,1600.0,597.76,597.8,596.86,596.87,1600.0
2017-10-16 12:20:00,597.13,597.38,595.92,596.47,3700.0,597.13,597.38,595.92,596.47,3700.0
2017-10-16 12:30:00,596.46,597.21,595.32,596.17,6829.0,596.46,597.21,595.32,596.17,6829.0
2017-10-16 12:40:00,596.95,596.95,596.95,596.95,100.0,596.95,596.95,596.95,596.95,100.0
2017-10-16 12:50:00,596.19,596.61,595.73,595.73,1631.0,596.19,596.61,595.73,595.73,1631.0
2017-10-16 13:00:00,596.26,596.66,595.62,595.62,2400.0,596.26,596.66,595.62,595.62,2400.0
2017-10-16 13:10:00,595.57,597.12,595.32,596.11,10040.0,595.57,597.12,595.32,596.11,10040.0
2017-10-16 13:20:00,595.91,597.22,595.7,597.22,1346.0,595.91,597.22,595.7,597.22,1346.0
2017-10-16 13:30:00,597.08,597.48,597.08,597.41,3952.0,597.08,597.48,597.08,597.41,3952.0
2017-10-16 13:40:00,597.03,597.92,596.68,597.92,1700.0,597.03,597.92,596.68,597.92,1700.0
2017-10-16 13:50:00,597.58,597.6,596.73,597.25,2100.0,597.58,597.6,596.73,597.25,2100.0
2017-10-16 14:00:00,597.49,597.94,596.68,596.96,9601.0,597.49,597.94,596.68,596.96,9601.0
2017-10-16 14:10:00,597.07,598.64,597.0,598.59,5701.0,597.07,598.64,597.0,598.59,5701.0
2017-10-16 14:20:00,598.68,598.68,597.71,598.45,3204.0,598.68,598.68,597.71,598.45,3204.0
2017-10-16 14:30:00,598.76,599.42,598.5,599.04,3400.0,598.76,599.42,598.5,599.04,3400.0
2017-10-16 14:40:00,599.23,599.96,599.2,599.37,1603.0,599.23,599.96,599.2,599.37,1603.0
2017-10-16 14:50:00,599.37,599.45,597.55,598.99,5745.0,599.37,599.45,597.55,598.99,5745.0
2017-10-16 15:00:00,599.09,600.25,598.54,599.21,5655.0,599.09,600.25,598.54,599.21,5655.0
2017-10-16 15:10:00,599.97,599.97,598.58,598.58,2245.0,599.97,599.97,598.58,598.58,2245.0
2017-10-16 15:20:00,598.58,598.96,598.19,598.19,800.0,598.58,598.96,598.19,598.19,800.0
2017-10-16 15:30:00,598.11,598.89,598.04,598.47,6957.0,598.11,598.89,598.04,598.47,6957.0
2017-10-16 15:40:00,598.57,598.73,597.67,597.87,6205.0,598.57,598.73,597.67,597.87,6205.0
2017-10-16 15:50:00,598.06,598.63,597.83,598.36,13887.0,598.06,598.63,597.83,598.36,13887.0
2017-10-17 09:30:00,600.0,602.68,598.65,600.0,9508.0,600.0,602.68,598.65,600.0,9508.0
2017-10-17 09:40:00,600.04,601.77,599.3,600.0,7457.0,600.04,601.77,599.3,600.0,7457.0
2017-10-17 09:50:00,600.96,600.96,598.79,598.79,1940.0,600.96,600.96,598.79,598.79,1940.0
2017-10-17 10:00:00,599.56,599.93,599.34,599.82,1100.0,599.56,599.93,599.34,599.82,1100.0
2017-10-17 10:10:00,599.73,603.62,599.73,603.29,10120.0,599.73,603.62,599.73,603.29,10120.0
2017-10-17 10:20:00,603.07,603.59,602.81,602.82,1918.0,603.07,603.59,602.81,602.82,1918.0
2017-10-17 10:30:00,603.01,603.04,601.67,602.25,1100.0,603.01,603.04,601.67,602.25,1100.0
2017-10-17 10:40:00,601.61,602.46,601.57,602.46,1604.0,601.61,602.46,601.57,602.46,1604.0
2017-10-17 10:50:00,602.46,602.87,601.55,601.86,3519.0,602.46,602.87,601.55,601.86,3519.0
2017-10-17 11:00:00,602.3,603.64,602.25,603.08,2300.0,602.3,603.64,602.25,603.08,2300.0
2017-10-17 11:10:00,603.13,604.68,602.31,603.92,4637.0,603.13,604.68,602.31,603.92,4637.0
2017-10-17 11:20:00,604.0,605.79,603.95,604.93,5475.0,604.0,605.79,603.95,604.93,5475.0
2017-10-17 11:30:00,605.0,605.0,604.79,604.84,450.0,605.0,605.0,604.79,604.84,450.0
2017-10-17 11:40:00,604.99,606.29,604.99,606.12,11590.0,604.99,606.29,604.99,606.12,11590.0
2017-10-17 11:50:00,606.12,609.62,605.39,608.1,8962.0,606.12,609.62,605.39,608.1,8962.0
2017-10-17 12:00:00,608.26,609.0,607.98,608.55,9015.0,608.26,609.0,607.98,608.55,9015.0
2017-10-17 12:10:00,607.99,608.01,607.12,607.83,1000.0,607.99,608.01,607.12,607.83,1000.0
2017-10-17 12:20:00,607.44,608.83,606.4,606.4,10067.0,607.44,608.83,606.4,606.4,10067.0
2017-10-17 12:30:00,606.43,606.68,606.0,606.26,2296.0,606.43,606.68,606.0,606.26,2296.0
2017-10-17 12:40:00,606.62,607.02,606.33,606.68,2200.0,606.62,607.02,606.33,606.68,2200.0
2017-10-17 12:50:00,607.3,608.27,606.8,607.49,4100.0,607.3,608.27,606.8,607.49,4100.0
2017-10-17 13:00:00,607.17,607.41,606.12,607.04,5370.0,607.17,607.41,606.12,607.04,5370.0
2017-10-17 13:10:00,607.24,607.32,605.48,606.03,8436.0,607.24,607.32,605.48,606.03,8436.0
2017-10-17 13:20:00,606.01,606.22,605.13,605.42,6069.0,606.01,606.22,605.13,605.42,6069.0
2017-10-17 13:30:00,605.06,606.23,602.83,604.94,16370.0,605.06,606.23,602.83,604.94,16370.0
2017-10-17 13:40:00,604.9,605.72,604.9,605.33,2600.0,604.9,605.72,604.9,605.33,2600.0
2017-10-17 13:50:00,605.48,605.86,604.91,605.51,11406.0,605.48,605.86,604.91,605.51,11406.0
2017-10-17 14:00:00,606.0,606.38,605.0,605.02,7913.0,606.0,606.38,605.0,605.02,7913.0
2017-10-17 14:10:00,605.48,606.23,605.48,605.81,5578.0,605.48,606.23,605.48,605.81,5578.0
2017-10-17 14:20:00,605.97,606.38,605.74,606.11,1752.0,605.97,606.38,605.74,606.11,1752.0
2017-10-17 14:30:00,606.08,606.33,605.55,605.72,8680.0,606.08,606.33,605.55,605.72,8680.0
2017-10-17 14:40:00,605.55,606.58,605.55,606.56,7945.0,605.55,606.58,605.55,606.56,7945.0
2017-10-17 14:50:00,606.72,606.75,605.17,605.33,7321.0,606.72,606.75,605.17,605.33,7321.0
2017-10-17 15:00:00,605.47,606.9,605.46,605.59,4800.0,605.47,606.9,605.46,605.59,4800.0
2017-10-17 15:10:00,605.6,606.27,605.6,605.8,8129.0,605.6,606.27,605.6,605.8,8129.0
2017-10-17 15:20:00,606.25,607.0,606.03,606.81,5367.0,606.25,607.0,606.03,606.81,5367.0
2017-10-17 15:30:00,606.75,608.13,606.64,608.1,23340.0,606.75,608.13,606.64,608.1,23340.0
2017-10-17 15:40:00,608.1,608.46,607.82,608.25,27061.0,608.1,608.46,607.82,608.25,27061.0
2017-10-17 15:50:00,608.35,608.35,607.17,607.86,23392.0,608.35,608.35,607.17,607.86,23392.0
2017-10-18 09:30:00,608.8,610.78,607.97,608.18,4834.0,608.8,610.78,607.97,608.18,4834.0
2017-10-18 09:40:00,606.74,607.46,605.23,605.23,2900.0,606.74,607.46,605.23,605.23,2900.0
2017-10-18 09:50:00,606.24,606.87,605.21,606.22,5900.0,606.24,606.87,605.21,606.22,5900.0
2017-10-18 10:00:00,605.68,606.3,603.88,604.97,5346.0,605.68,606.3,603.88,604.97,5346.0
2017-10-18 10:10:00,605.85,606.98,605.31,606.98,2800.0,605.85,606.98,605.31,606.98,2800.0
2017-10-18 10:20:00,606.5,606.96,606.49,606.71,1100.0,606.5,606.96,606.49,606.71,1100.0
2017-10-18 10:30:00,606.77,606.77,603.87,604.79,11165.0,606.77,606.77,603.87,604.79,11165.0
2017-10-18 10:40:00,604.83,605.62,604.81,605.62,10079.0,604.83,605.62,604.81,605.62,10079.0
2017-10-18 10:50:00,605.86,606.44,605.85,606.11,3900.0,605.86,606.44,605.85,606.11,3900.0
2017-10-18 11:00:00,606.12,606.17,604.33,604.79,8170.0,606.12,606.17,604.33,604.79,8170.0
2017-10-18 11:10:00,605.44,606.05,605.07,605.97,2700.0,605.44,606.05,605.07,605.97,2700.0
2017-10-18 11:20:00,605.25,605.98,605.25,605.88,2000.0,605.25,605.98,605.25,605.88,2000.0
2017-10-18 11:30:00,605.88,606.44,604.55,606.39,7437.0,605.88,606.44,604.55,606.39,7437.0
2017-10-18 11:40:00,606.01,606.44,604.9,604.9,5200.0,606.01,606.44,604.9,604.9,5200.0
2017-10-18 11:50:00,605.3,605.8,604.93,605.54,4476.0,605.3,605.8,604.93,605.54,4476.0
2017-10-18 12:00:00,605.4,606.11,604.85,606.11,2400.0,605.4,606.11,604.85,606.11,2400.0
2017-10-18 12:10:00,606.11,606.6,605.68,605.98,4107.0,606.11,606.6,605.68,605.98,4107.0
2017-10-18 12:20:00,606.21,606.36,605.42,606.36,2300.0,606.21,606.36,605.42,606.36,2300.0
2017-10-18 12:30:00,606.18,606.58,606.18,606.36,4600.0,606.18,606.58,606.18,606.36,4600.0
2017-10-18 12:40:00,606.42,608.05,606.42,608.05,3949.0,606.42,608.05,606.42,608.05,3949.0
2017-10-18 12:50:00,607.84,607.98,606.71,607.69,2225.0,607.84,607.98,606.71,607.69,2225.0
2017-10-18 13:00:00,607.69,607.71,606.92,607.24,2600.0,607.69,607.71,606.92,607.24,2600.0
2017-10-18 13:10:00,607.4,607.62,607.29,607.57,1650.0,607.4,607.62,607.29,607.57,1650.0
2017-10-18 13:20:00,607.57,607.74,606.85,606.85,2250.0,607.57,607.74,606.85,606.85,2250.0
2017-10-18 13:30:00,607.0,607.6,607.0,607.6,1800.0,607.0,607.6,607.0,607.6,1800.0
2017-10-18 13:40:00,607.64,607.75,606.75,606.76,2000.0,607.64,607.75,606.75,606.76,2000.0
2017-10-18 13:50:00,606.83,607.15,606.07,606.6,2134.0,606.83,607.15,606.07,606.6,2134.0
2017-10-18 14:00:00,606.89,607.28,606.81,606.82,3800.0,606.89,607.28,606.81,606.82,3800.0
2017-10-18 14:10:00,606.89,607.13,605.86,606.95,5075.0,606.89,607.13,605.86,606.95,5075.0
2017-10-18 14:20:00,606.86,607.27,606.69,606.76,5481.0,606.86,607.27,606.69,606.76,5481.0
2017-10-18 14:30:00,607.04,607.21,606.88,606.9,4270.0,607.04,607.21,606.88,606.9,4270.0
2017-10-18 14:40:00,606.87,607.15,606.55,607.05,10271.0,606.87,607.15,606.55,607.05,10271.0
2017-10-18 14:50:00,607.05,607.11,606.85,607.06,6652.0,607.05,607.11,606.85,607.06,6652.0
2017-10-18 15:00:00,607.09,607.55,607.06,607.28,8932.0,607.09,607.55,607.06,607.28,8932.0
2017-10-18 15:10:00,607.44,607.49,606.93,606.93,8126.0,607.44,607.49,606.93,606.93,8126.0
2017-10-18 15:20:00,606.97,607.47,606.7,607.11,4999.0,606.97,607.47,606.7,607.11,4999.0
2017-10-18 15:30:00,607.38,608.24,607.37,607.77,7755.0,607.38,608.24,607.37,607.77,7755.0
2017-10-18 15:40:00,607.84,607.88,607.05,607.05,5227.0,607.84,607.88,607.05,607.05,5227.0
2017-10-18 15:50:00,606.36,606.51,605.3,606.24,13855.0,606.36,606.51,605.3,606.24,13855.0
2017-10-19 09:30:00,602.0,603.29,588.81,590.03,33963.0,602.0,603.29,588.81,590.03,33963.0
2017-10-19 09:40:00,590.18,595.14,590.18,593.73,17321.0,590.18,595.14,590.18,593.73,17321.0
2017-10-19 09:50:00,593.21,594.08,590.48,594.08,6818.0,593.21,594.08,590.48,594.08,6818.0
2017-10-19 10:00:00,594.16,594.99,592.8,592.8,4044.0,594.16,594.99,592.8,592.8,4044.0
2017-10-19 10:10:00,593.53,593.63,591.88,592.08,6030.0,593.53,593.63,591.88,592.08,6030.0
2017-10-19 10:20:00,591.82,593.21,591.79,591.94,7600.0,591.82,593.21,591.79,591.94,7600.0
2017-10-19 10:30:00,592.31,593.05,591.93,592.75,7675.0,592.31,593.05,591.93,592.75,7675.0
2017-10-19 10:40:00,592.9,592.94,592.48,592.51,2205.0,592.9,592.94,592.48,592.51,2205.0
2017-10-19 10:50:00,592.58,593.09,591.66,591.99,4942.0,592.58,593.09,591.66,591.99,4942.0
2017-10-19 11:00:00,591.85,591.96,591.07,591.52,17646.0,591.85,591.96,591.07,591.52,17646.0
2017-10-19 11:10:00,591.11,591.3,589.12,589.12,10769.0,591.11,591.3,589.12,589.12,10769.0
2017-10-19 11:20:00,589.06,589.88,588.74,589.69,10255.0,589.06,589.88,588.74,589.69,10255.0
2017-10-19 11:30:00,589.75,590.8,588.86,590.18,12141.0,589.75,590.8,588.86,590.18,12141.0
2017-10-19 11:40:00,589.85,592.44,589.68,592.12,4676.0,589.85,592.44,589.68,592.12,4676.0
2017-10-19 11:50:00,591.91,592.25,590.76,591.35,8219.0,591.91,592.25,590.76,591.35,8219.0
2017-10-19 12:00:00,590.87,591.38,590.51,591.17,6910.0,590.87,591.38,590.51,591.17,6910.0
2017-10-19 12:10:00,591.11,591.11,589.51,590.33,6859.0,591.11,591.11,589.51,590.33,6859.0
2017-10-19 12:20:00,590.64,590.84,590.02,590.75,5480.0,590.64,590.84,590.02,590.75,5480.0
2017-10-19 12:30:00,590.67,593.12,590.67,593.12,3199.0,590.67,593.12,590.67,593.12,3199.0
2017-10-19 12:40:00,592.63,593.6,592.63,593.33,2300.0,592.63,593.6,592.63,593.33,2300.0
2017-10-19 12:50:00,593.6,596.49,593.32,596.13,6187.0,593.6,596.49,593.32,596.13,6187.0
2017-10-19 13:00:00,595.64,595.64,593.98,595.0,6150.0,595.64,595.64,593.98,595.0,6150.0
2017-10-19 13:10:00,594.64,596.63,594.64,596.3,11600.0,594.64,596.63,594.64,596.3,11600.0
2017-10-19 13:20:00,596.3,596.3,593.86,593.94,13545.0,596.3,596.3,593.86,593.94,13545.0
2017-10-19 13:30:00,593.91,594.39,593.03,594.23,9531.0,593.91,594.39,593.03,594.23,9531.0
2017-10-19 13:40:00,594.17,594.88,593.2,594.35,13300.0,594.17,594.88,593.2,594.35,13300.0
2017-10-19 13:50:00,594.55,594.55,593.0,593.22,4775.0,594.55,594.55,593.0,593.22,4775.0
2017-10-19 14:00:00,593.24,593.84,592.75,593.84,3600.0,593.24,593.84,592.75,593.84,3600.0
2017-10-19 14:10:00,593.97,593.98,592.66,592.66,9200.0,593.97,593.98,592.66,592.66,9200.0
2017-10-19 14:20:00,592.65,593.28,592.49,592.72,6444.0,592.65,593.28,592.49,592.72,6444.0
2017-10-19 14:30:00,592.88,595.25,592.88,594.47,20700.0,592.88,595.25,592.88,594.47,20700.0
2017-10-19 14:40:00,594.61,595.26,594.55,594.79,8084.0,594.61,595.26,594.55,594.79,8084.0
2017-10-19 14:50:00,594.97,595.05,594.18,594.86,10424.0,594.97,595.05,594.18,594.86,10424.0
2017-10-19 15:00:00,594.89,596.01,594.72,594.89,16900.0,594.89,596.01,594.72,594.89,16900.0
2017-10-19 15:10:00,594.9,595.94,594.81,595.2,15664.0,594.9,595.94,594.81,595.2,15664.0
2017-10-19 15:20:00,594.84,595.32,594.09,595.15,8800.0,594.84,595.32,594.09,595.15,8800.0
2017-10-19 15:30:00,595.16,595.8,595.16,595.73,8900.0,595.16,595.8,595.16,595.73,8900.0
2017-10-19 15:40:00,595.69,596.26,594.77,594.9,9748.0,595.69,596.26,594.77,594.9,9748.0
2017-10-19 15:50:00,594.82,595.65,594.7,595.5,19366.0,594.82,595.65,594.7,595.5,19366.0
2017-10-20 09:30:00,597.68,598.31,594.97,596.89,6886.0,597.68,598.31,594.97,596.89,6886.0
2017-10-20 09:40:00,595.87,595.87,592.48,593.13,1500.0,595.87,595.87,592.48,593.13,1500.0
2017-10-20 09:50:00,592.47,595.19,591.98,592.18,12640.0,592.47,595.19,591.98,592.18,12640.0
2017-10-20 10:00:00,591.5,593.0,590.71,591.91,16883.0,591.5,593.0,590.71,591.91,16883.0
2017-10-20 10:10:00,592.48,592.57,590.26,590.26,6900.0,592.48,592.57,590.26,590.26,6900.0
2017-10-20 10:20:00,590.73,591.51,588.76,588.76,4500.0,590.73,591.51,588.76,588.76,4500.0
2017-10-20 10:30:00,588.94,591.45,588.73,591.45,2902.0,588.94,591.45,588.73,591.45,2902.0
2017-10-20 10:40:00,591.46,591.46,589.12,589.12,2949.0,591.46,591.46,589.12,589.12,2949.0
2017-10-20 10:50:00,589.09,591.65,589.09,591.65,3105.0,589.09,591.65,589.09,591.65,3105.0
2017-10-20 11:00:00,591.14,591.65,590.66,590.68,1545.0,591.14,591.65,590.66,590.68,1545.0
2017-10-20 11:10:00,589.59,590.28,589.03,589.72,15081.0,589.59,590.28,589.03,589.72,15081.0
2017-10-20 11:20:00,589.55,590.52,589.55,589.71,5680.0,589.55,590.52,589.55,589.71,5680.0
2017-10-20 11:30:00,589.7,590.42,589.06,589.5,14900.0,589.7,590.42,589.06,589.5,14900.0
2017-10-20 11:40:00,589.57,590.88,589.57,590.88,9402.0,589.57,590.88,589.57,590.88,9402.0
2017-10-20 11:50:00,590.65,590.65,590.1,590.32,2540.0,590.65,590.65,590.1,590.32,2540.0
2017-10-20 12:00:00,590.49,591.51,590.49,591.5,8200.0,590.49,591.51,590.49,591.5,8200.0
2017-10-20 12:10:00,591.46,592.4,591.13,591.87,3896.0,591.46,592.4,591.13,591.87,3896.0
2017-10-20 12:20:00,591.97,592.74,591.4,592.35,4045.0,591.97,592.74,591.4,592.35,4045.0
2017-10-20 12:30:00,592.06,592.35,590.73,591.14,3500.0,592.06,592.35,590.73,591.14,3500.0
2017-10-20 12:40:00,591.49,591.91,591.33,591.49,4800.0,591.49,591.91,591.33,591.49,4800.0
2017-10-20 12:50:00,592.03,592.91,592.0,592.21,4511.0,592.03,592.91,592.0,592.21,4511.0
2017-10-20 13:00:00,592.24,593.2,591.71,592.23,4260.0,592.24,593.2,591.71,592.23,4260.0
2017-10-20 13:10:00,591.85,592.24,591.16,591.87,4839.0,591.85,592.24,591.16,591.87,4839.0
2017-10-20 13:20:00,592.06,592.17,591.37,591.83,5974.0,592.06,592.17,591.37,591.83,5974.0
2017-10-20 13:30:00,591.83,592.0,591.18,592.0,4971.0,591.83,592.0,591.18,592.0,4971.0
2017-10-20 13:40:00,592.43,592.52,591.09,591.29,4295.0,592.43,592.52,591.09,591.29,4295.0
2017-10-20 13:50:00,591.31,592.13,591.25,592.07,6584.0,591.31,592.13,591.25,592.07,6584.0
2017-10-20 14:00:00,592.38,593.01,592.07,592.47,4665.0,592.38,593.01,592.07,592.47,4665.0
2017-10-20 14:10:00,592.69,593.6,592.69,593.23,7600.0,592.69,593.6,592.69,593.23,7600.0
2017-10-20 14:20:00,593.6,593.6,592.29,592.46,4418.0,593.6,593.6,592.29,592.46,4418.0
2017-10-20 14:30:00,593.17,593.2,592.4,592.88,6910.0,593.17,593.2,592.4,592.88,6910.0
2017-10-20 14:40:00,593.02,593.11,592.25,592.27,1950.0,593.02,593.11,592.25,592.27,1950.0
2017-10-20 14:50:00,591.65,592.66,591.65,592.02,4925.0,591.65,592.66,591.65,592.02,4925.0
2017-10-20 15:00:00,592.05,592.77,591.73,592.1,4216.0,592.05,592.77,591.73,592.1,4216.0
2017-10-20 15:10:00,592.35,592.53,591.77,592.52,3398.0,592.35,592.53,591.77,592.52,3398.0
2017-10-20 15:20:00,592.29,592.73,591.75,591.89,6683.0,592.29,592.73,591.75,591.89,6683.0
2017-10-20 15:30:00,592.0,592.37,591.37,591.59,7895.0,592.0,592.37,591.37,591.59,7895.0
2017-10-20 15:40:00,591.42,591.98,589.85,589.97,12842.0,591.42,591.98,589.85,589.97,12842.0
2017-10-20 15:50:00,590.01,590.17,589.74,590.06,24721.0,590.01,590.17,589.74,590.06,24721.0
2017-10-23 09:30:00,592.46,594.29,592.01,592.88,2548.0,592.46,594.29,592.01,592.88,2548.0
2017-10-23 09:40:00,592.06,593.87,591.61,592.82,5000.0,592.06,593.87,591.61,592.82,5000.0
2017-10-23 09:50:00,593.69,593.92,591.77,592.3,11674.0,593.69,593.92,591.77,592.3,11674.0
2017-10-23 10:00:00,591.59,592.89,591.01,591.99,3419.0,591.59,592.89,591.01,591.99,3419.0
2017-10-23 10:10:00,591.59,592.5,590.95,592.23,4634.0,591.59,592.5,590.95,592.23,4634.0
2017-10-23 10:20:00,591.48,592.5,590.66,592.5,5019.0,591.48,592.5,590.66,592.5,5019.0
2017-10-23 10:30:00,592.5,592.5,591.06,592.07,6298.0,592.5,592.5,591.06,592.07,6298.0
2017-10-23 10:40:00,591.79,592.0,590.73,590.73,6356.0,591.79,592.0,590.73,590.73,6356.0
2017-10-23 10:50:00,590.7,591.51,589.67,590.36,2206.0,590.7,591.51,589.67,590.36,2206.0
2017-10-23 11:00:00,590.0,590.16,588.51,589.01,2907.0,590.0,590.16,588.51,589.01,2907.0
2017-10-23 11:10:00,589.0,589.47,588.95,589.32,4900.0,589.0,589.47,588.95,589.32,4900.0
2017-10-23 11:20:00,589.32,589.62,588.13,588.59,5263.0,589.32,589.62,588.13,588.59,5263.0
2017-10-23 11:30:00,588.43,589.28,587.97,587.97,3425.0,588.43,589.28,587.97,587.97,3425.0
2017-10-23 11:40:00,588.38,589.37,588.12,589.1,5732.0,588.38,589.37,588.12,589.1,5732.0
2017-10-23 11:50:00,589.13,590.44,589.13,589.86,3120.0,589.13,590.44,589.13,589.86,3120.0
2017-10-23 12:00:00,590.43,591.2,589.2,590.05,5100.0,590.43,591.2,589.2,590.05,5100.0
2017-10-23 12:10:00,589.9,592.0,589.9,590.9,8441.0,589.9,592.0,589.9,590.9,8441.0
2017-10-23 12:20:00,591.0,591.0,590.19,590.58,2488.0,591.0,591.0,590.19,590.58,2488.0
2017-10-23 12:30:00,590.27,590.27,588.9,588.9,1500.0,590.27,590.27,588.9,588.9,1500.0
2017-10-23 12:40:00,588.74,589.75,588.1,589.03,2400.0,588.74,589.75,588.1,589.03,2400.0
2017-10-23 12:50:00,588.29,588.29,587.72,588.13,700.0,588.29,588.29,587.72,588.13,700.0
2017-10-23 13:00:00,588.42,589.69,588.22,589.69,4300.0,588.42,589.69,588.22,589.69,4300.0
2017-10-23 13:10:00,589.57,589.85,588.4,588.4,3028.0,589.57,589.85,588.4,588.4,3028.0
2017-10-23 13:20:00,588.9,589.54,588.49,589.54,1900.0,588.9,589.54,588.49,589.54,1900.0
2017-10-23 13:30:00,589.71,589.71,588.45,589.6,700.0,589.71,589.71,588.45,589.6,700.0
2017-10-23 13:40:00,588.84,588.9,588.15,588.67,2920.0,588.84,588.9,588.15,588.67,2920.0
2017-10-23 13:50:00,588.65,588.7,588.16,588.27,1700.0,588.65,588.7,588.16,588.27,1700.0
2017-10-23 14:00:00,587.94,588.5,587.68,587.68,1700.0,587.94,588.5,587.68,587.68,1700.0
2017-10-23 14:10:00,587.75,587.98,587.43,587.78,2992.0,587.75,587.98,587.43,587.78,2992.0
2017-10-23 14:20:00,587.8,587.8,587.0,587.0,5700.0,587.8,587.8,587.0,587.0,5700.0
2017-10-23 14:30:00,586.77,588.31,586.77,588.01,4180.0,586.77,588.31,586.77,588.01,4180.0
2017-10-23 14:40:00,587.6,587.88,587.05,587.53,5379.0,587.6,587.88,587.05,587.53,5379.0
2017-10-23 14:50:00,587.53,587.86,587.45,587.45,700.0,587.53,587.86,587.45,587.45,700.0
2017-10-23 15:00:00,587.67,588.13,587.56,588.12,2700.0,587.67,588.13,587.56,588.12,2700.0
2017-10-23 15:10:00,588.11,588.14,587.82,588.0,1591.0,588.11,588.14,587.82,588.0,1591.0
2017-10-23 15:20:00,587.91,588.17,587.52,588.01,10114.0,587.91,588.17,587.52,588.01,10114.0
2017-10-23 15:30:00,588.02,588.86,588.02,588.74,8801.0,588.02,588.86,588.02,588.74,8801.0
2017-10-23 15:40:00,588.87,589.04,588.54,589.0,19670.0,588.87,589.04,588.54,589.0,19670.0
2017-10-23 15:50:00,588.81,589.16,588.45,588.93,17900.0,588.81,589.16,588.45,588.93,17900.0
2017-10-24 09:30:00,587.97,590.93,585.02,590.0,15731.0,587.97,590.93,585.02,590.0,15731.0
2017-10-24 09:40:00,589.89,590.0,585.09,585.19,8310.0,589.89,590.0,585.09,585.19,8310.0
2017-10-24 09:50:00,585.25,586.44,582.2,582.53,18746.0,585.25,586.44,582.2,582.53,18746.0
2017-10-24 10:00:00,582.52,583.19,581.02,581.29,7555.0,582.52,583.19,581.02,581.29,7555.0
2017-10-24 10:10:00,581.75,583.71,581.03,581.03,12313.0,581.75,583.71,581.03,581.03,12313.0
2017-10-24 10:20:00,581.02,581.44,577.63,578.19,15567.0,581.02,581.44,577.63,578.19,15567.0
2017-10-24 10:30:00,578.19,578.99,576.92,578.99,7962.0,578.19,578.99,576.92,578.99,7962.0
2017-10-24 10:40:00,578.24,581.1,578.16,580.76,5260.0,578.24,581.1,578.16,580.76,5260.0
2017-10-24 10:50:00,580.55,581.98,580.55,581.46,4406.0,580.55,581.98,580.55,581.46,4406.0
2017-10-24 11:00:00,581.57,582.2,580.49,581.55,2841.0,581.57,582.2,580.49,581.55,2841.0
2017-10-24 11:10:00,582.34,582.93,581.91,582.63,4052.0,582.34,582.93,581.91,582.63,4052.0
2017-10-24 11:20:00,582.37,582.9,581.69,582.9,3100.0,582.37,582.9,581.69,582.9,3100.0
2017-10-24 11:30:00,583.34,583.99,582.24,583.19,4912.0,583.34,583.99,582.24,583.19,4912.0
2017-10-24 11:40:00,583.01,583.72,581.67,581.76,4166.0,583.01,583.72,581.67,581.76,4166.0
2017-10-24 11:50:00,582.2,582.73,582.19,582.64,1800.0,582.2,582.73,582.19,582.64,1800.0
2017-10-24 12:00:00,582.65,582.65,581.37,582.0,6600.0,582.65,582.65,581.37,582.0,6600.0
2017-10-24 12:10:00,582.04,582.04,580.18,580.7,3359.0,582.04,582.04,580.18,580.7,3359.0
2017-10-24 12:20:00,580.6,580.6,579.0,579.0,5446.0,580.6,580.6,579.0,579.0,5446.0
2017-10-24 12:30:00,579.14,580.87,579.04,580.07,3154.0,579.14,580.87,579.04,580.07,3154.0
2017-10-24 12:40:00,580.6,581.22,580.0,580.85,2900.0,580.6,581.22,580.0,580.85,2900.0
2017-10-24 12:50:00,580.89,582.77,580.89,582.44,6183.0,580.89,582.77,580.89,582.44,6183.0
2017-10-24 13:00:00,583.01,583.95,582.77,583.55,5240.0,583.01,583.95,582.77,583.55,5240.0
2017-10-24 13:10:00,583.66,584.38,582.64,583.59,4100.0,583.66,584.38,582.64,583.59,4100.0
2017-10-24 13:20:00,584.53,584.65,579.34,581.97,28131.0,584.53,584.65,579.34,581.97,28131.0
2017-10-24 13:30:00,581.97,582.19,579.26,580.57,15040.0,581.97,582.19,579.26,580.57,15040.0
2017-10-24 13:40:00,581.01,581.29,580.44,580.78,3291.0,581.01,581.29,580.44,580.78,3291.0
2017-10-24 13:50:00,581.28,584.11,580.84,583.68,9966.0,581.28,584.11,580.84,583.68,9966.0
2017-10-24 14:00:00,584.03,585.54,583.51,584.4,6600.0,584.03,585.54,583.51,584.4,6600.0
2017-10-24 14:10:00,584.83,587.2,584.74,586.58,5100.0,584.83,587.2,584.74,586.58,5100.0
2017-10-24 14:20:00,587.13,589.0,586.75,588.8,6716.0,587.13,589.0,586.75,588.8,6716.0
2017-10-24 14:30:00,588.33,588.55,587.29,587.37,6293.0,588.33,588.55,587.29,587.37,6293.0
2017-10-24 14:40:00,587.14,587.66,586.99,587.0,6099.0,587.14,587.66,586.99,587.0,6099.0
2017-10-24 14:50:00,587.19,587.69,586.79,586.79,8625.0,587.19,587.69,586.79,586.79,8625.0
2017-10-24 15:00:00,586.69,586.86,585.05,586.12,8512.0,586.69,586.86,585.05,586.12,8512.0
2017-10-24 15:10:00,586.05,586.34,585.06,585.73,6261.0,586.05,586.34,585.06,585.73,6261.0
2017-10-24 15:20:00,585.96,586.36,585.68,586.08,7415.0,585.96,586.36,585.68,586.08,7415.0
2017-10-24 15:30:00,585.96,586.34,585.09,585.38,12132.0,585.96,586.34,585.09,585.38,12132.0
2017-10-24 15:40:00,585.45,586.34,585.45,585.81,6643.0,585.45,586.34,585.45,585.81,6643.0
2017-10-24 15:50:00,585.55,586.0,585.45,585.88,10559.0,585.55,586.0,585.45,585.88,10559.0
2017-10-25 09:30:00,586.05,586.05,586.05,586.05,976.0,586.05,586.05,586.05,586.05,976.0
2017-10-25 09:40:00,584.65,585.48,583.15,583.9,2200.0,584.65,585.48,583.15,583.9,2200.0
2017-10-25 09:50:00,584.37,584.37,582.39,582.9,1600.0,584.37,584.37,582.39,582.9,1600.0
2017-10-25 10:00:00,583.37,585.38,582.89,583.74,3500.0,583.37,585.38,582.89,583.74,3500.0
2017-10-25 10:10:00,583.81,583.82,580.51,580.51,6100.0,583.81,583.82,580.51,580.51,6100.0
2017-10-25 10:20:00,580.03,580.53,578.62,579.19,1700.0,580.03,580.53,578.62,579.19,1700.0
2017-10-25 10:30:00,579.25,580.04,578.35,579.64,9300.0,579.25,580.04,578.35,579.64,9300.0
2017-10-25 10:40:00,579.64,580.43,578.22,578.31,5047.0,579.64,580.43,578.22,578.31,5047.0
2017-10-25 10:50:00,578.59,580.51,578.0,579.4,8215.0,578.59,580.51,578.0,579.4,8215.0
2017-10-25 11:00:00,579.41,582.85,579.41,582.08,6200.0,579.41,582.85,579.41,582.08,6200.0
2017-10-25 11:10:00,582.51,582.51,580.97,581.04,3000.0,582.51,582.51,580.97,581.04,3000.0
2017-10-25 11:20:00,581.91,582.69,581.4,581.91,3700.0,581.91,582.69,581.4,581.91,3700.0
2017-10-25 11:30:00,582.4,583.42,581.79,582.23,3200.0,582.4,583.42,581.79,582.23,3200.0
2017-10-25 11:40:00,583.06,584.09,581.55,583.56,2100.0,583.06,584.09,581.55,583.56,2100.0
2017-10-25 11:50:00,583.55,584.25,582.8,583.46,3406.0,583.55,584.25,582.8,583.46,3406.0
2017-10-25 12:00:00,584.17,585.0,583.09,583.17,3883.0,584.17,585.0,583.09,583.17,3883.0
2017-10-25 12:10:00,583.42,583.56,580.58,582.25,7175.0,583.42,583.56,580.58,582.25,7175.0
2017-10-25 12:20:00,582.31,582.31,578.94,579.34,2200.0,582.31,582.31,578.94,579.34,2200.0
2017-10-25 12:30:00,580.56,581.99,578.64,581.32,5000.0,580.56,581.99,578.64,581.32,5000.0
2017-10-25 12:40:00,580.83,581.18,580.13,580.13,1200.0,580.83,581.18,580.13,580.13,1200.0
2017-10-25 12:50:00,579.98,581.14,579.95,581.14,1937.0,579.98,581.14,579.95,581.14,1937.0
2017-10-25 13:00:00,581.05,581.94,580.35,581.0,2070.0,581.05,581.94,580.35,581.0,2070.0
2017-10-25 13:10:00,580.83,582.47,580.82,582.19,5162.0,580.83,582.47,580.82,582.19,5162.0
2017-10-25 13:20:00,582.47,583.03,581.67,582.62,3900.0,582.47,583.03,581.67,582.62,3900.0
2017-10-25 13:30:00,582.88,584.88,582.17,583.94,3500.0,582.88,584.88,582.17,583.94,3500.0
2017-10-25 13:40:00,582.9,584.42,582.9,582.98,4570.0,582.9,584.42,582.9,582.98,4570.0
2017-10-25 13:50:00,583.08,585.6,582.63,583.9,7804.0,583.08,585.6,582.63,583.9,7804.0
2017-10-25 14:00:00,584.85,585.68,584.04,585.68,2068.0,584.85,585.68,584.04,585.68,2068.0
2017-10-25 14:10:00,585.41,585.7,583.53,584.13,4400.0,585.41,585.7,583.53,584.13,4400.0
2017-10-25 14:20:00,584.0,585.42,583.61,585.42,7614.0,584.0,585.42,583.61,585.42,7614.0
2017-10-25 14:30:00,584.63,585.75,584.47,585.67,5500.0,584.63,585.75,584.47,585.67,5500.0
2017-10-25 14:40:00,585.61,585.61,584.12,585.21,4516.0,585.61,585.61,584.12,585.21,4516.0
2017-10-25 14:50:00,584.56,585.92,584.14,585.49,1800.0,584.56,585.92,584.14,585.49,1800.0
2017-10-25 15:00:00,585.63,585.91,583.73,585.64,2300.0,585.63,585.91,583.73,585.64,2300.0
2017-10-25 15:10:00,584.83,586.84,584.83,586.78,9302.0,584.83,586.84,584.83,586.78,9302.0
2017-10-25 15:20:00,586.78,587.13,586.24,586.72,7903.0,586.78,587.13,586.24,586.72,7903.0
2017-10-25 15:30:00,586.48,587.62,586.47,587.62,14932.0,586.48,587.62,586.47,587.62,14932.0
2017-10-25 15:40:00,587.55,587.68,586.86,587.3,7170.0,587.55,587.68,586.86,587.3,7170.0
2017-10-25 15:50:00,586.75,587.88,586.48,587.62,18829.0,586.75,587.88,586.48,587.62,18829.0
2017-10-26 09:30:00,575.8,579.0,570.0,574.14,39559.0,575.8,579.0,570.0,574.14,39559.0
2017-10-26 09:40:00,574.12,576.81,571.74,572.14,21745.0,574.12,576.81,571.74,572.14,21745.0
2017-10-26 09:50:00,572.08,572.68,563.28,565.61,94118.0,572.08,572.68,563.28,565.61,94118.0
2017-10-26 10:00:00,565.6,571.4,563.37,570.89,67066.0,565.6,571.4,563.37,570.89,67066.0
2017-10-26 10:10:00,570.89,570.89,563.72,564.71,16199.0,570.89,570.89,563.72,564.71,16199.0
2017-10-26 10:20:00,564.7,565.38,562.96,563.24,9858.0,564.7,565.38,562.96,563.24,9858.0
2017-10-26 10:30:00,564.01,564.67,562.43,563.39,45802.0,564.01,564.67,562.43,563.39,45802.0
2017-10-26 10:40:00,563.21,563.64,561.52,562.57,13779.0,563.21,563.64,561.52,562.57,13779.0
2017-10-26 10:50:00,562.09,563.85,561.62,563.0,26329.0,562.09,563.85,561.62,563.0,26329.0
2017-10-26 11:00:00,563.11,563.82,561.21,561.48,16557.0,563.11,563.82,561.21,561.48,16557.0
2017-10-26 11:10:00,561.8,574.96,560.81,572.83,137722.0,561.8,574.96,560.81,572.83,137722.0
2017-10-26 11:20:00,573.48,574.86,572.78,573.88,55679.0,573.48,574.86,572.78,573.88,55679.0
2017-10-26 11:30:00,573.4,574.66,572.89,573.63,50480.0,573.4,574.66,572.89,573.63,50480.0
2017-10-26 11:40:00,573.88,591.48,573.52,590.72,101200.0,573.88,591.48,573.52,590.72,101200.0
2017-10-26 11:50:00,589.88,592.76,588.18,591.95,32185.0,589.88,592.76,588.18,591.95,32185.0
2017-10-26 12:00:00,592.0,593.98,589.81,591.31,14810.0,592.0,593.98,589.81,591.31,14810.0
2017-10-26 12:10:00,591.49,593.44,588.27,590.75,34720.0,591.49,593.44,588.27,590.75,34720.0
2017-10-26 12:20:00,590.04,590.58,588.08,590.0,20158.0,590.04,590.58,588.08,590.0,20158.0
2017-10-26 12:30:00,590.06,590.28,586.08,586.08,9900.0,590.06,590.28,586.08,586.08,9900.0
2017-10-26 12:40:00,586.61,586.65,583.88,584.92,28270.0,586.61,586.65,583.88,584.92,28270.0
2017-10-26 12:50:00,584.83,585.21,583.12,584.07,11694.0,584.83,585.21,583.12,584.07,11694.0
2017-10-26 13:00:00,584.21,585.51,583.31,583.51,21531.0,584.21,585.51,583.31,583.51,21531.0
2017-10-26 13:10:00,583.75,585.53,582.3,582.53,43827.0,583.75,585.53,582.3,582.53,43827.0
2017-10-26 13:20:00,581.9,583.38,580.59,582.07,26719.0,581.9,583.38,580.59,582.07,26719.0
2017-10-26 13:30:00,582.48,585.52,581.94,584.04,16200.0,582.48,585.52,581.94,584.04,16200.0
2017-10-26 13:40:00,584.33,584.84,582.19,584.43,14100.0,584.33,584.84,582.19,584.43,14100.0
2017-10-26 13:50:00,584.07,584.82,583.97,584.13,16092.0,584.07,584.82,583.97,584.13,16092.0
2017-10-26 14:00:00,584.4,585.48,582.93,584.16,20655.0,584.4,585.48,582.93,584.16,20655.0
2017-10-26 14:10:00,584.17,584.97,583.44,583.44,17869.0,584.17,584.97,583.44,583.44,17869.0
2017-10-26 14:20:00,583.63,584.97,583.01,584.52,15835.0,583.63,584.97,583.01,584.52,15835.0
2017-10-26 14:30:00,584.27,585.33,583.9,584.64,27426.0,584.27,585.33,583.9,584.64,27426.0
2017-10-26 14:40:00,584.95,584.96,584.09,584.5,4100.0,584.95,584.96,584.09,584.5,4100.0
2017-10-26 14:50:00,584.77,586.0,583.53,586.0,8118.0,584.77,586.0,583.53,586.0,8118.0
2017-10-26 15:00:00,586.2,587.75,586.01,587.71,12909.0,586.2,587.75,586.01,587.71,12909.0
2017-10-26 15:10:00,588.37,593.56,588.37,593.52,11901.0,588.37,593.56,588.37,593.52,11901.0
2017-10-26 15:20:00,593.07,595.62,591.5,595.18,14689.0,593.07,595.62,591.5,595.18,14689.0
2017-10-26 15:30:00,594.95,596.65,593.23,596.5,19761.0,594.95,596.65,593.23,596.5,19761.0
2017-10-26 15:40:00,595.89,595.96,592.27,592.93,22672.0,595.89,595.96,592.27,592.93,22672.0
2017-10-26 15:50:00,593.0,593.13,590.0,590.87,40554.0,593.0,593.13,590.0,590.87,40554.0
2017-10-27 09:30:00,589.37,592.9,584.89,584.89,8212.0,589.37,592.9,584.89,584.89,8212.0
2017-10-27 09:40:00,586.0,586.85,583.72,583.72,13481.0,586.0,586.85,583.72,583.72,13481.0
2017-10-27 09:50:00,584.0,585.88,582.25,584.52,8148.0,584.0,585.88,582.25,584.52,8148.0
2017-10-27 10:00:00,583.0,584.51,581.36,583.04,7574.0,583.0,584.51,581.36,583.04,7574.0
2017-10-27 10:10:00,583.82,583.82,580.27,580.27,2672.0,583.82,583.82,580.27,580.27,2672.0
2017-10-27 10:20:00,580.32,581.86,578.45,578.45,8498.0,580.32,581.86,578.45,578.45,8498.0
2017-10-27 10:30:00,578.25,582.27,578.25,581.75,5518.0,578.25,582.27,578.25,581.75,5518.0
2017-10-27 10:40:00,581.77,581.77,579.54,579.55,3060.0,581.77,581.77,579.54,579.55,3060.0
2017-10-27 10:50:00,581.25,581.44,580.05,580.05,11128.0,581.25,581.44,580.05,580.05,11128.0
2017-10-27 11:00:00,580.76,581.84,579.99,581.0,4544.0,580.76,581.84,579.99,581.0,4544.0
2017-10-27 11:10:00,580.7,580.7,578.01,579.88,9590.0,580.7,580.7,578.01,579.88,9590.0
2017-10-27 11:20:00,579.45,581.19,578.8,579.9,9569.0,579.45,581.19,578.8,579.9,9569.0
2017-10-27 11:30:00,579.63,581.49,579.55,580.23,6230.0,579.63,581.49,579.55,580.23,6230.0
2017-10-27 11:40:00,580.0,582.66,579.4,581.56,18014.0,580.0,582.66,579.4,581.56,18014.0
2017-10-27 11:50:00,580.97,582.35,579.0,579.0,15493.0,580.97,582.35,579.0,579.0,15493.0
2017-10-27 12:00:00,579.02,579.31,578.1,579.24,4500.0,579.02,579.31,578.1,579.24,4500.0
2017-10-27 12:10:00,578.89,579.78,578.1,579.12,12100.0,578.89,579.78,578.1,579.12,12100.0
2017-10-27 12:20:00,579.0,579.78,577.91,579.0,5928.0,579.0,579.78,577.91,579.0,5928.0
2017-10-27 12:30:00,579.01,579.4,578.2,578.77,14100.0,579.01,579.4,578.2,578.77,14100.0
2017-10-27 12:40:00,578.77,581.98,578.3,581.98,5805.0,578.77,581.98,578.3,581.98,5805.0
2017-10-27 12:50:00,580.6,582.77,579.82,582.72,4828.0,580.6,582.77,579.82,582.72,4828.0
2017-10-27 13:00:00,580.45,582.36,580.29,582.36,700.0,580.45,582.36,580.29,582.36,700.0
2017-10-27 13:10:00,582.32,583.0,581.9,582.59,14043.0,582.32,583.0,581.9,582.59,14043.0
2017-10-27 13:20:00,582.45,582.75,580.25,580.94,2400.0,582.45,582.75,580.25,580.94,2400.0
2017-10-27 13:30:00,582.15,582.51,581.5,581.97,3996.0,582.15,582.51,581.5,581.97,3996.0
2017-10-27 13:40:00,581.79,582.2,581.73,582.2,1600.0,581.79,582.2,581.73,582.2,1600.0
2017-10-27 13:50:00,582.15,582.72,581.66,581.85,13537.0,582.15,582.72,581.66,581.85,13537.0
2017-10-27 14:00:00,581.88,582.0,581.08,581.86,3500.0,581.88,582.0,581.08,581.86,3500.0
2017-10-27 14:10:00,581.99,582.39,581.42,581.66,5000.0,581.99,582.39,581.42,581.66,5000.0
2017-10-27 14:20:00,581.64,581.87,580.73,581.68,8601.0,581.64,581.87,580.73,581.68,8601.0
2017-10-27 14:30:00,581.33,582.6,581.21,581.89,43656.0,581.33,582.6,581.21,581.89,43656.0
2017-10-27 14:40:00,582.05,582.68,581.98,582.6,6203.0,582.05,582.68,581.98,582.6,6203.0
2017-10-27 14:50:00,582.13,582.85,582.13,582.69,11843.0,582.13,582.85,582.13,582.69,11843.0
2017-10-27 15:00:00,582.69,582.69,581.57,582.3,8827.0,582.69,582.69,581.57,582.3,8827.0
2017-10-27 15:10:00,582.3,582.99,582.3,582.8,11141.0,582.3,582.99,582.3,582.8,11141.0
2017-10-27 15:20:00,582.97,583.86,582.97,583.76,8570.0,582.97,583.86,582.97,583.76,8570.0
2017-10-27 15:30:00,583.67,583.99,583.08,583.41,19792.0,583.67,583.99,583.08,583.41,19792.0
2017-10-27 15:40:00,583.54,584.0,583.03,583.97,13012.0,583.54,584.0,583.03,583.97,13012.0
2017-10-27 15:50:00,583.81,584.26,581.88,583.13,23476.0,583.81,584.26,581.88,583.13,23476.0
2017-10-30 09:30:00,583.27,585.19,582.9,583.88,13223.0,583.27,585.19,582.9,583.88,13223.0
2017-10-30 09:40:00,583.72,583.95,581.22,581.61,2804.0,583.72,583.95,581.22,581.61,2804.0
2017-10-30 09:50:00,582.59,583.75,582.46,582.76,2900.0,582.59,583.75,582.46,582.76,2900.0
2017-10-30 10:00:00,582.13,585.76,582.12,585.63,5229.0,582.13,585.76,582.12,585.63,5229.0
2017-10-30 10:10:00,585.4,585.59,584.19,584.19,2061.0,585.4,585.59,584.19,584.19,2061.0
2017-10-30 10:20:00,584.27,585.97,584.13,585.39,5417.0,584.27,585.97,584.13,585.39,5417.0
2017-10-30 10:30:00,586.13,588.71,585.67,588.31,8624.0,586.13,588.71,585.67,588.31,8624.0
2017-10-30 10:40:00,587.94,588.55,587.64,587.88,4308.0,587.94,588.55,587.64,587.88,4308.0
2017-10-30 10:50:00,587.75,588.58,587.16,588.58,2473.0,587.75,588.58,587.16,588.58,2473.0
2017-10-30 11:00:00,587.99,588.15,586.96,586.96,12073.0,587.99,588.15,586.96,586.96,12073.0
2017-10-30 11:10:00,587.58,588.22,587.39,588.06,1400.0,587.58,588.22,587.39,588.06,1400.0
2017-10-30 11:20:00,587.94,588.66,587.93,588.62,2400.0,587.94,588.66,587.93,588.62,2400.0
2017-10-30 11:30:00,588.56,588.6,587.27,587.27,3382.0,588.56,588.6,587.27,587.27,3382.0
2017-10-30 11:40:00,586.51,587.46,586.2,586.97,2819.0,586.51,587.46,586.2,586.97,2819.0
2017-10-30 11:50:00,586.98,587.73,586.97,587.72,3201.0,586.98,587.73,586.97,587.72,3201.0
2017-10-30 12:00:00,587.75,589.99,587.7,589.36,5043.0,587.75,589.99,587.7,589.36,5043.0
2017-10-30 12:10:00,589.51,589.86,589.24,589.44,5875.0,589.51,589.86,589.24,589.44,5875.0
2017-10-30 12:20:00,589.04,589.29,588.61,589.0,4474.0,589.04,589.29,588.61,589.0,4474.0
2017-10-30 12:30:00,588.89,589.22,588.07,588.4,4600.0,588.89,589.22,588.07,588.4,4600.0
2017-10-30 12:40:00,588.32,588.32,587.24,587.79,3514.0,588.32,588.32,587.24,587.79,3514.0
2017-10-30 12:50:00,587.98,588.31,586.8,587.43,3534.0,587.98,588.31,586.8,587.43,3534.0
2017-10-30 13:00:00,587.04,587.69,586.58,587.06,3792.0,587.04,587.69,586.58,587.06,3792.0
2017-10-30 13:10:00,587.28,588.17,586.74,588.17,3980.0,587.28,588.17,586.74,588.17,3980.0
2017-10-30 13:20:00,587.75,588.41,587.75,588.25,1500.0,587.75,588.41,587.75,588.25,1500.0
2017-10-30 13:30:00,588.02,588.3,587.2,588.07,4985.0,588.02,588.3,587.2,588.07,4985.0
2017-10-30 13:40:00,588.37,588.44,587.4,587.58,2810.0,588.37,588.44,587.4,587.58,2810.0
2017-10-30 13:50:00,587.15,587.39,586.8,586.81,1200.0,587.15,587.39,586.8,586.81,1200.0
2017-10-30 14:00:00,586.48,586.5,585.82,585.82,3625.0,586.48,586.5,585.82,585.82,3625.0
2017-10-30 14:10:00,585.76,586.81,585.76,586.19,3100.0,585.76,586.81,585.76,586.19,3100.0
2017-10-30 14:20:00,585.92,586.65,585.92,586.32,2226.0,585.92,586.65,585.92,586.32,2226.0
2017-10-30 14:30:00,586.28,586.99,585.78,586.54,1821.0,586.28,586.99,585.78,586.54,1821.0
2017-10-30 14:40:00,586.61,588.24,586.61,587.92,3848.0,586.61,588.24,586.61,587.92,3848.0
2017-10-30 14:50:00,587.99,588.0,587.26,587.26,4700.0,587.99,588.0,587.26,587.26,4700.0
2017-10-30 15:00:00,587.48,589.29,587.43,589.29,2700.0,587.48,589.29,587.43,589.29,2700.0
2017-10-30 15:10:00,589.46,590.19,589.35,590.19,1600.0,589.46,590.19,589.35,590.19,1600.0
2017-10-30 15:20:00,590.12,590.83,589.89,590.7,5894.0,590.12,590.83,589.89,590.7,5894.0
2017-10-30 15:30:00,590.76,591.3,590.21,590.6,15179.0,590.76,591.3,590.21,590.6,15179.0
2017-10-30 15:40:00,590.75,591.54,590.44,591.03,12776.0,590.75,591.54,590.44,591.03,12776.0
2017-10-30 15:50:00,590.74,590.89,589.75,590.11,27425.0,590.74,590.89,589.75,590.11,27425.0
2017-10-31 09:30:00,591.25,593.43,591.25,592.24,4132.0,591.25,593.43,591.25,592.24,4132.0
2017-10-31 09:40:00,591.85,591.96,591.85,591.95,928.0,591.85,591.96,591.85,591.95,928.0
2017-10-31 09:50:00,590.76,591.51,590.76,591.4,800.0,590.76,591.51,590.76,591.4,800.0
2017-10-31 10:00:00,591.49,591.7,590.83,590.83,715.0,591.49,591.7,590.83,590.83,715.0
2017-10-31 10:10:00,591.33,592.02,590.56,591.32,1500.0,591.33,592.02,590.56,591.32,1500.0
2017-10-31 10:20:00,591.13,592.0,590.9,590.9,4554.0,591.13,592.0,590.9,590.9,4554.0
2017-10-31 10:30:00,591.03,591.78,590.66,591.56,2400.0,591.03,591.78,590.66,591.56,2400.0
2017-10-31 10:40:00,591.56,591.86,590.81,591.86,2914.0,591.56,591.86,590.81,591.86,2914.0
2017-10-31 10:50:00,591.64,591.79,590.85,590.85,2639.0,591.64,591.79,590.85,590.85,2639.0
2017-10-31 11:00:00,590.56,590.89,590.1,590.37,10201.0,590.56,590.89,590.1,590.37,10201.0
2017-10-31 11:10:00,590.61,590.63,589.93,590.51,2719.0,590.61,590.63,589.93,590.51,2719.0
2017-10-31 11:20:00,590.15,590.3,590.0,590.0,1381.0,590.15,590.3,590.0,590.0,1381.0
2017-10-31 11:30:00,589.87,590.0,588.62,588.62,3100.0,589.87,590.0,588.62,588.62,3100.0
2017-10-31 11:40:00,588.44,588.49,587.7,587.7,1229.0,588.44,588.49,587.7,587.7,1229.0
2017-10-31 11:50:00,588.77,589.18,588.77,589.14,600.0,588.77,589.18,588.77,589.14,600.0
2017-10-31 12:00:00,589.93,590.34,589.76,590.08,3455.0,589.93,590.34,589.76,590.08,3455.0
2017-10-31 12:10:00,590.4,590.61,589.69,589.69,1600.0,590.4,590.61,589.69,589.69,1600.0
2017-10-31 12:20:00,589.99,590.07,589.45,590.0,1419.0,589.99,590.07,589.45,590.0,1419.0
2017-10-31 12:30:00,589.67,590.08,589.47,589.9,749.0,589.67,590.08,589.47,589.9,749.0
2017-10-31 12:40:00,589.65,590.31,589.65,590.31,321.0,589.65,590.31,589.65,590.31,321.0
2017-10-31 12:50:00,589.85,589.85,589.53,589.53,400.0,589.85,589.85,589.53,589.53,400.0
2017-10-31 13:00:00,588.63,588.78,588.63,588.78,400.0,588.63,588.78,588.63,588.78,400.0
2017-10-31 13:10:00,589.23,590.3,589.23,590.3,1300.0,589.23,590.3,589.23,590.3,1300.0
2017-10-31 13:20:00,590.43,590.64,590.09,590.58,3064.0,590.43,590.64,590.09,590.58,3064.0
2017-10-31 13:30:00,590.4,591.32,590.15,590.96,3680.0,590.4,591.32,590.15,590.96,3680.0
2017-10-31 13:40:00,590.63,591.03,590.46,590.46,2510.0,590.63,591.03,590.46,590.46,2510.0
2017-10-31 13:50:00,590.12,590.68,589.68,590.0,1400.0,590.12,590.68,589.68,590.0,1400.0
2017-10-31 14:00:00,590.21,590.65,589.86,590.65,1600.0,590.21,590.65,589.86,590.65,1600.0
2017-10-31 14:10:00,590.31,590.7,589.93,589.95,3938.0,590.31,590.7,589.93,589.95,3938.0
2017-10-31 14:20:00,590.28,590.41,589.95,590.02,2000.0,590.28,590.41,589.95,590.02,2000.0
2017-10-31 14:30:00,589.67,590.53,589.67,590.11,2200.0,589.67,590.53,589.67,590.11,2200.0
2017-10-31 14:40:00,590.42,590.88,590.3,590.88,1100.0,590.42,590.88,590.3,590.88,1100.0
2017-10-31 14:50:00,590.89,591.74,590.47,590.85,4510.0,590.89,591.74,590.47,590.85,4510.0
2017-10-31 15:00:00,590.85,591.01,590.66,590.76,1874.0,590.85,591.01,590.66,590.76,1874.0
2017-10-31 15:10:00,590.75,590.76,589.76,590.35,2525.0,590.75,590.76,589.76,590.35,2525.0
2017-10-31 15:20:00,590.29,590.58,590.0,590.0,2813.0,590.29,590.58,590.0,590.0,2813.0
2017-10-31 15:30:00,589.82,589.97,588.89,588.89,5696.0,589.82,589.97,588.89,588.89,5696.0
2017-10-31 15:40:00,589.1,589.54,588.76,589.54,10312.0,589.1,589.54,588.76,589.54,10312.0
2017-10-31 15:50:00,589.37,590.03,588.92,589.64,14959.0,589.37,590.03,588.92,589.64,14959.0
2017-11-01 09:30:00,592.94,594.83,591.23,591.93,8217.0,592.94,594.83,591.23,591.93,8217.0
2017-11-01 09:40:00,594.16,594.41,592.89,593.99,22677.0,594.16,594.41,592.89,593.99,22677.0
2017-11-01 09:50:00,593.87,594.45,592.72,593.85,31581.0,593.87,594.45,592.72,593.85,31581.0
2017-11-01 10:00:00,592.74,593.76,592.7,593.03,7767.0,592.74,593.76,592.7,593.03,7767.0
2017-11-01 10:10:00,593.41,593.71,592.54,592.54,10291.0,593.41,593.71,592.54,592.54,10291.0
2017-11-01 10:20:00,593.46,593.46,591.34,591.8,1800.0,593.46,593.46,591.34,591.8,1800.0
2017-11-01 10:30:00,590.29,591.87,590.29,591.13,1903.0,590.29,591.87,590.29,591.13,1903.0
2017-11-01 10:40:00,591.13,593.37,591.12,592.64,15196.0,591.13,593.37,591.12,592.64,15196.0
2017-11-01 10:50:00,592.97,593.55,590.12,590.12,9795.0,592.97,593.55,590.12,590.12,9795.0
2017-11-01 11:00:00,590.2,590.29,589.66,589.93,2444.0,590.2,590.29,589.66,589.93,2444.0
2017-11-01 11:10:00,590.5,591.38,590.13,590.73,2333.0,590.5,591.38,590.13,590.73,2333.0
2017-11-01 11:20:00,590.37,590.78,588.35,588.98,4422.0,590.37,590.78,588.35,588.98,4422.0
2017-11-01 11:30:00,589.02,589.58,588.43,588.81,2999.0,589.02,589.58,588.43,588.81,2999.0
2017-11-01 11:40:00,588.0,588.41,585.17,585.17,1496.0,588.0,588.41,585.17,585.17,1496.0
2017-11-01 11:50:00,585.35,585.91,584.48,584.52,3000.0,585.35,585.91,584.48,584.52,3000.0
2017-11-01 12:00:00,585.84,586.39,584.27,585.5,5221.0,585.84,586.39,584.27,585.5,5221.0
2017-11-01 12:10:00,585.17,587.14,585.15,587.14,1500.0,585.17,587.14,585.15,587.14,1500.0
2017-11-01 12:20:00,586.61,586.64,585.42,586.5,2000.0,586.61,586.64,585.42,586.5,2000.0
2017-11-01 12:30:00,586.93,588.1,586.93,587.88,2222.0,586.93,588.1,586.93,587.88,2222.0
2017-11-01 12:40:00,588.37,588.37,584.97,584.97,3900.0,588.37,588.37,584.97,584.97,3900.0
2017-11-01 12:50:00,585.22,585.22,583.19,583.71,2704.0,585.22,585.22,583.19,583.71,2704.0
2017-11-01 13:00:00,583.79,583.8,583.11,583.11,500.0,583.79,583.8,583.11,583.11,500.0
2017-11-01 13:10:00,583.12,583.12,581.01,582.0,4021.0,583.12,583.12,581.01,582.0,4021.0
2017-11-01 13:20:00,582.0,582.17,580.95,582.07,7856.0,582.0,582.17,580.95,582.07,7856.0
2017-11-01 13:30:00,581.83,581.83,580.93,581.31,2600.0,581.83,581.83,580.93,581.31,2600.0
2017-11-01 13:40:00,580.98,581.8,579.6,580.02,6422.0,580.98,581.8,579.6,580.02,6422.0
2017-11-01 13:50:00,581.11,581.83,580.13,581.6,4400.0,581.11,581.83,580.13,581.6,4400.0
2017-11-01 14:00:00,581.61,582.96,581.61,582.54,5058.0,581.61,582.96,581.61,582.54,5058.0
2017-11-01 14:10:00,582.31,582.83,581.92,582.21,7329.0,582.31,582.83,581.92,582.21,7329.0
2017-11-01 14:20:00,582.0,582.7,581.76,582.08,3052.0,582.0,582.7,581.76,582.08,3052.0
2017-11-01 14:30:00,582.08,582.66,581.57,582.66,16314.0,582.08,582.66,581.57,582.66,16314.0
2017-11-01 14:40:00,582.61,583.15,581.9,582.5,9522.0,582.61,583.15,581.9,582.5,9522.0
2017-11-01 14:50:00,582.52,583.47,582.49,583.47,3894.0,582.52,583.47,582.49,583.47,3894.0
2017-11-01 15:00:00,583.32,584.05,583.28,584.05,3298.0,583.32,584.05,583.28,584.05,3298.0
2017-11-01 15:10:00,583.79,584.27,583.48,584.26,3045.0,583.79,584.27,583.48,584.26,3045.0
2017-11-01 15:20:00,584.58,585.08,584.55,585.08,5234.0,584.58,585.08,584.55,585.08,5234.0
2017-11-01 15:30:00,584.9,584.94,584.45,584.46,6498.0,584.9,584.94,584.45,584.46,6498.0
2017-11-01 15:40:00,584.21,586.44,584.21,586.34,14969.0,584.21,586.44,584.21,586.34,14969.0
2017-11-01 15:50:00,586.17,586.17,584.49,584.62,14400.0,586.17,586.17,584.49,584.62,14400.0
2017-11-02 09:30:00,583.52,585.93,581.74,581.74,2136.0,583.52,585.93,581.74,581.74,2136.0
2017-11-02 09:40:00,582.41,582.41,578.34,579.17,1600.0,582.41,582.41,578.34,579.17,1600.0
2017-11-02 09:50:00,580.8,583.1,580.75,581.14,2399.0,580.8,583.1,580.75,581.14,2399.0
2017-11-02 10:00:00,581.2,581.22,576.49,577.19,3100.0,581.2,581.22,576.49,577.19,3100.0
2017-11-02 10:10:00,576.58,578.55,576.19,578.1,6307.0,576.58,578.55,576.19,578.1,6307.0
2017-11-02 10:20:00,578.12,578.32,576.13,576.13,3096.0,578.12,578.32,576.13,576.13,3096.0
2017-11-02 10:30:00,576.92,580.12,576.92,580.12,6085.0,576.92,580.12,576.92,580.12,6085.0
2017-11-02 10:40:00,580.16,581.75,580.16,581.75,4600.0,580.16,581.75,580.16,581.75,4600.0
2017-11-02 10:50:00,581.13,583.68,581.12,583.44,3610.0,581.13,583.68,581.12,583.44,3610.0
2017-11-02 11:00:00,582.79,583.6,581.9,582.82,5930.0,582.79,583.6,581.9,582.82,5930.0
2017-11-02 11:10:00,583.6,587.54,583.6,587.54,5754.0,583.6,587.54,583.6,587.54,5754.0
2017-11-02 11:20:00,586.46,586.92,585.83,586.46,2500.0,586.46,586.92,585.83,586.46,2500.0
2017-11-02 11:30:00,587.25,588.64,587.25,587.63,1405.0,587.25,588.64,587.25,587.63,1405.0
2017-11-02 11:40:00,587.66,591.1,587.66,590.92,2200.0,587.66,591.1,587.66,590.92,2200.0
2017-11-02 11:50:00,591.45,592.99,590.09,590.25,5282.0,591.45,592.99,590.09,590.25,5282.0
2017-11-02 12:00:00,590.06,591.96,590.06,591.69,2100.0,590.06,591.96,590.06,591.69,2100.0
2017-11-02 12:10:00,592.74,593.87,590.06,592.47,6500.0,592.74,593.87,590.06,592.47,6500.0
2017-11-02 12:20:00,593.55,598.92,592.93,598.92,12146.0,593.55,598.92,592.93,598.92,12146.0
2017-11-02 12:30:00,598.16,598.22,593.4,595.34,5100.0,598.16,598.22,593.4,595.34,5100.0
2017-11-02 12:40:00,595.97,598.0,595.97,596.57,4733.0,595.97,598.0,595.97,596.57,4733.0
2017-11-02 12:50:00,596.53,596.53,594.81,595.39,3400.0,596.53,596.53,594.81,595.39,3400.0
2017-11-02 13:00:00,596.0,597.33,594.85,596.31,4797.0,596.0,597.33,594.85,596.31,4797.0
2017-11-02 13:10:00,596.8,598.34,596.78,597.52,2999.0,596.8,598.34,596.78,597.52,2999.0
2017-11-02 13:20:00,598.07,602.5,597.37,600.99,18147.0,598.07,602.5,597.37,600.99,18147.0
2017-11-02 13:30:00,600.99,600.99,599.15,599.96,5303.0,600.99,600.99,599.15,599.96,5303.0
2017-11-02 13:40:00,599.4,600.73,599.4,599.86,3600.0,599.4,600.73,599.4,599.86,3600.0
2017-11-02 13:50:00,600.0,602.0,599.59,601.54,10544.0,600.0,602.0,599.59,601.54,10544.0
2017-11-02 14:00:00,601.93,602.24,600.71,602.2,7639.0,601.93,602.24,600.71,602.2,7639.0
2017-11-02 14:10:00,601.44,602.53,601.35,601.76,13213.0,601.44,602.53,601.35,601.76,13213.0
2017-11-02 14:20:00,601.76,602.52,601.73,602.36,11600.0,601.76,602.52,601.73,602.36,11600.0
2017-11-02 14:30:00,602.13,602.6,601.75,601.95,5095.0,602.13,602.6,601.75,601.95,5095.0
2017-11-02 14:40:00,602.25,602.43,600.88,602.08,8391.0,602.25,602.43,600.88,602.08,8391.0
2017-11-02 14:50:00,602.17,602.17,600.91,601.25,4938.0,602.17,602.17,600.91,601.25,4938.0
2017-11-02 15:00:00,601.61,602.91,601.61,602.63,3183.0,601.61,602.91,601.61,602.63,3183.0
2017-11-02 15:10:00,602.64,603.0,602.02,602.22,9544.0,602.64,603.0,602.02,602.22,9544.0
2017-11-02 15:20:00,602.35,602.75,601.9,602.37,8696.0,602.35,602.75,601.9,602.37,8696.0
2017-11-02 15:30:00,602.42,602.92,602.12,602.64,11082.0,602.42,602.92,602.12,602.64,11082.0
2017-11-02 15:40:00,602.64,603.41,602.23,602.42,16904.0,602.64,603.41,602.23,602.42,16904.0
2017-11-02 15:50:00,602.62,603.29,602.01,602.81,32401.0,602.62,603.29,602.01,602.81,32401.0
2017-11-03 09:30:00,601.12,602.31,598.3,600.33,6204.0,601.12,602.31,598.3,600.33,6204.0
2017-11-03 09:40:00,600.37,600.47,597.74,600.47,5318.0,600.37,600.47,597.74,600.47,5318.0
2017-11-03 09:50:00,600.4,602.0,599.78,599.91,3700.0,600.4,602.0,599.78,599.91,3700.0
2017-11-03 10:00:00,599.64,602.63,599.63,602.63,1500.0,599.64,602.63,599.63,602.63,1500.0
2017-11-03 10:10:00,602.49,604.0,601.82,603.73,2586.0,602.49,604.0,601.82,603.73,2586.0
2017-11-03 10:20:00,604.0,606.74,603.56,605.5,4843.0,604.0,606.74,603.56,605.5,4843.0
2017-11-03 10:30:00,605.47,607.51,604.57,607.51,8000.0,605.47,607.51,604.57,607.51,8000.0
2017-11-03 10:40:00,606.93,607.1,605.95,606.31,2949.0,606.93,607.1,605.95,606.31,2949.0
2017-11-03 10:50:00,605.94,606.36,604.89,605.0,1962.0,605.94,606.36,604.89,605.0,1962.0
2017-11-03 11:00:00,604.88,606.63,604.88,606.59,3100.0,604.88,606.63,604.88,606.59,3100.0
2017-11-03 11:10:00,606.8,606.8,604.56,604.6,3526.0,606.8,606.8,604.56,604.6,3526.0
2017-11-03 11:20:00,605.27,609.03,605.27,608.62,6550.0,605.27,609.03,605.27,608.62,6550.0
2017-11-03 11:30:00,608.63,610.97,607.76,608.03,11919.0,608.63,610.97,607.76,608.03,11919.0
2017-11-03 11:40:00,608.0,609.0,608.0,608.6,1449.0,608.0,609.0,608.0,608.6,1449.0
2017-11-03 11:50:00,608.02,608.86,607.44,608.86,4234.0,608.02,608.86,607.44,608.86,4234.0
2017-11-03 12:00:00,608.11,609.22,608.11,609.14,2501.0,608.11,609.22,608.11,609.14,2501.0
2017-11-03 12:10:00,608.64,609.2,607.95,608.0,5494.0,608.64,609.2,607.95,608.0,5494.0
2017-11-03 12:20:00,607.61,608.0,607.27,607.33,2000.0,607.61,608.0,607.27,607.33,2000.0
2017-11-03 12:30:00,607.66,607.9,605.61,606.39,6005.0,607.66,607.9,605.61,606.39,6005.0
2017-11-03 12:40:00,606.34,607.95,606.33,607.61,12145.0,606.34,607.95,606.33,607.61,12145.0
2017-11-03 12:50:00,607.26,608.18,607.16,607.49,8980.0,607.26,608.18,607.16,607.49,8980.0
2017-11-03 13:00:00,607.55,608.12,607.48,608.12,2200.0,607.55,608.12,607.48,608.12,2200.0
2017-11-03 13:10:00,608.58,608.79,607.48,608.2,7651.0,608.58,608.79,607.48,608.2,7651.0
2017-11-03 13:20:00,607.7,608.17,607.53,607.87,2743.0,607.7,608.17,607.53,607.87,2743.0
2017-11-03 13:30:00,607.66,609.29,607.55,608.71,8400.0,607.66,609.29,607.55,608.71,8400.0
2017-11-03 13:40:00,608.46,609.97,608.46,609.73,7824.0,608.46,609.97,608.46,609.73,7824.0
2017-11-03 13:50:00,609.26,610.0,609.25,609.78,4305.0,609.26,610.0,609.25,609.78,4305.0
2017-11-03 14:00:00,609.83,610.7,609.24,610.4,11576.0,609.83,610.7,609.24,610.4,11576.0
2017-11-03 14:10:00,610.68,611.43,610.25,610.5,6565.0,610.68,611.43,610.25,610.5,6565.0
2017-11-03 14:20:00,610.42,610.85,609.74,610.04,4459.0,610.42,610.85,609.74,610.04,4459.0
2017-11-03 14:30:00,610.14,610.43,608.52,608.99,6229.0,610.14,610.43,608.52,608.99,6229.0
2017-11-03 14:40:00,608.65,609.37,608.53,608.88,5801.0,608.65,609.37,608.53,608.88,5801.0
2017-11-03 14:50:00,609.07,609.88,609.0,609.61,4933.0,609.07,609.88,609.0,609.61,4933.0
2017-11-03 15:00:00,609.1,609.51,607.58,608.32,4300.0,609.1,609.51,607.58,608.32,4300.0
2017-11-03 15:10:00,607.6,608.14,605.65,605.92,8483.0,607.6,608.14,605.65,605.92,8483.0
2017-11-03 15:20:00,606.18,607.0,606.15,606.82,5129.0,606.18,607.0,606.15,606.82,5129.0
2017-11-03 15:30:00,606.37,606.79,606.04,606.04,7329.0,606.37,606.79,606.04,606.04,7329.0
2017-11-03 15:40:00,606.1,607.85,606.0,606.78,15293.0,606.1,607.85,606.0,606.78,15293.0
2017-11-03 15:50:00,606.78,607.36,605.48,606.59,24230.0,606.78,607.36,605.48,606.59,24230.0
2017-11-06 09:30:00,605.91,609.05,604.13,606.91,5042.0,605.91,609.05,604.13,606.91,5042.0
2017-11-06 09:40:00,607.12,607.12,602.24,604.1,4830.0,607.12,607.12,602.24,604.1,4830.0
2017-11-06 09:50:00,603.29,603.29,603.03,603.03,700.0,603.29,603.29,603.03,603.03,700.0
2017-11-06 10:00:00,603.03,604.6,602.06,602.21,3400.0,603.03,604.6,602.06,602.21,3400.0
2017-11-06 10:10:00,603.4,606.11,603.37,606.11,4535.0,603.4,606.11,603.37,606.11,4535.0
2017-11-06 10:20:00,605.5,606.8,605.18,606.38,3000.0,605.5,606.8,605.18,606.38,3000.0
2017-11-06 10:30:00,606.8,607.04,604.76,604.76,8665.0,606.8,607.04,604.76,604.76,8665.0
2017-11-06 10:40:00,605.69,607.33,605.49,606.54,3536.0,605.69,607.33,605.49,606.54,3536.0
2017-11-06 10:50:00,606.6,606.63,605.99,606.0,500.0,606.6,606.63,605.99,606.0,500.0
2017-11-06 11:00:00,606.42,608.41,605.98,608.41,6315.0,606.42,608.41,605.98,608.41,6315.0
2017-11-06 11:10:00,608.0,609.05,607.99,609.05,2200.0,608.0,609.05,607.99,609.05,2200.0
2017-11-06 11:20:00,609.05,609.9,608.9,609.9,6320.0,609.05,609.9,608.9,609.9,6320.0
2017-11-06 11:30:00,609.91,612.2,609.91,612.19,1710.0,609.91,612.2,609.91,612.19,1710.0
2017-11-06 11:40:00,611.87,613.0,611.44,611.44,8411.0,611.87,613.0,611.44,611.44,8411.0
2017-11-06 11:50:00,611.38,611.39,609.26,611.09,5302.0,611.38,611.39,609.26,611.09,5302.0
2017-11-06 12:00:00,611.41,611.41,609.66,610.1,4399.0,611.41,611.41,609.66,610.1,4399.0
2017-11-06 12:10:00,609.49,609.75,607.22,607.22,1500.0,609.49,609.75,607.22,607.22,1500.0
2017-11-06 12:20:00,607.84,607.85,605.82,606.45,9000.0,607.84,607.85,605.82,606.45,9000.0
2017-11-06 12:30:00,606.82,607.25,605.66,607.1,9200.0,606.82,607.25,605.66,607.1,9200.0
2017-11-06 12:40:00,606.61,608.04,605.27,607.97,12711.0,606.61,608.04,605.27,607.97,12711.0
2017-11-06 12:50:00,607.99,608.79,607.27,607.77,7038.0,607.99,608.79,607.27,607.77,7038.0
2017-11-06 13:00:00,607.5,609.75,607.41,609.35,6010.0,607.5,609.75,607.41,609.35,6010.0
2017-11-06 13:10:00,609.74,609.84,609.42,609.84,1700.0,609.74,609.84,609.42,609.84,1700.0
2017-11-06 13:20:00,609.56,609.87,609.41,609.41,1476.0,609.56,609.87,609.41,609.41,1476.0
2017-11-06 13:30:00,609.69,609.79,609.08,609.41,1100.0,609.69,609.79,609.08,609.41,1100.0
2017-11-06 13:40:00,609.1,609.64,608.22,608.22,1641.0,609.1,609.64,608.22,608.22,1641.0
2017-11-06 13:50:00,608.22,608.99,608.15,608.15,3470.0,608.22,608.99,608.15,608.15,3470.0
2017-11-06 14:00:00,608.49,608.49,607.87,608.17,970.0,608.49,608.49,607.87,608.17,970.0
2017-11-06 14:10:00,607.43,608.55,606.89,608.54,3916.0,607.43,608.55,606.89,608.54,3916.0
2017-11-06 14:20:00,608.21,610.17,608.21,609.98,2300.0,608.21,610.17,608.21,609.98,2300.0
2017-11-06 14:30:00,610.04,610.04,609.01,609.04,3901.0,610.04,610.04,609.01,609.04,3901.0
2017-11-06 14:40:00,609.72,609.9,609.35,609.9,4325.0,609.72,609.9,609.35,609.9,4325.0
2017-11-06 14:50:00,609.96,610.0,609.67,610.0,2200.0,609.96,610.0,609.67,610.0,2200.0
2017-11-06 15:00:00,609.47,610.0,607.91,608.42,6221.0,609.47,610.0,607.91,608.42,6221.0
2017-11-06 15:10:00,607.97,608.49,607.49,607.98,3200.0,607.97,608.49,607.49,607.98,3200.0
2017-11-06 15:20:00,608.48,609.44,608.06,608.15,6700.0,608.48,609.44,608.06,608.15,6700.0
2017-11-06 15:30:00,608.18,608.35,606.4,606.84,6800.0,608.18,608.35,606.4,606.84,6800.0
2017-11-06 15:40:00,607.25,607.75,606.92,607.49,7500.0,607.25,607.75,606.92,607.49,7500.0
2017-11-06 15:50:00,606.94,607.41,605.61,607.08,20046.0,606.94,607.41,605.61,607.08,20046.0
2017-11-07 09:30:00,606.2,607.36,605.75,605.75,1488.0,606.2,607.36,605.75,605.75,1488.0
2017-11-07 09:40:00,606.51,608.54,606.17,607.42,4012.0,606.51,608.54,606.17,607.42,4012.0
2017-11-07 09:50:00,607.2,609.66,606.59,608.24,3600.0,607.2,609.66,606.59,608.24,3600.0
2017-11-07 10:00:00,609.06,609.76,605.23,605.36,4100.0,609.06,609.76,605.23,605.36,4100.0
2017-11-07 10:10:00,606.24,607.38,605.44,606.57,2600.0,606.24,607.38,605.44,606.57,2600.0
2017-11-07 10:20:00,606.92,606.92,605.48,606.46,1100.0,606.92,606.92,605.48,606.46,1100.0
2017-11-07 10:30:00,606.45,609.88,606.45,608.89,4902.0,606.45,609.88,606.45,608.89,4902.0
2017-11-07 10:40:00,607.0,607.99,606.24,606.24,2988.0,607.0,607.99,606.24,606.24,2988.0
2017-11-07 10:50:00,606.23,606.77,605.1,605.4,3200.0,606.23,606.77,605.1,605.4,3200.0
2017-11-07 11:00:00,604.92,605.7,603.51,605.4,1730.0,604.92,605.7,603.51,605.4,1730.0
2017-11-07 11:10:00,605.69,605.7,602.19,603.04,4725.0,605.69,605.7,602.19,603.04,4725.0
2017-11-07 11:20:00,603.32,603.95,602.23,602.27,8119.0,603.32,603.95,602.23,602.27,8119.0
2017-11-07 11:30:00,603.0,603.36,601.63,601.63,6343.0,603.0,603.36,601.63,601.63,6343.0
2017-11-07 11:40:00,601.51,602.23,600.87,600.87,600.0,601.51,602.23,600.87,600.87,600.0
2017-11-07 11:50:00,600.85,601.51,600.24,601.5,2988.0,600.85,601.51,600.24,601.5,2988.0
2017-11-07 12:00:00,601.2,601.46,598.83,599.51,4100.0,601.2,601.46,598.83,599.51,4100.0
2017-11-07 12:10:00,599.83,599.83,599.1,599.2,9500.0,599.83,599.83,599.1,599.2,9500.0
2017-11-07 12:20:00,599.47,600.12,599.16,600.12,6896.0,599.47,600.12,599.16,600.12,6896.0
2017-11-07 12:30:00,600.48,601.83,600.48,601.35,1725.0,600.48,601.83,600.48,601.35,1725.0
2017-11-07 12:40:00,601.76,601.79,601.21,601.42,825.0,601.76,601.79,601.21,601.42,825.0
2017-11-07 12:50:00,601.88,601.95,600.29,600.29,2100.0,601.88,601.95,600.29,600.29,2100.0
2017-11-07 13:00:00,600.59,600.61,600.29,600.61,500.0,600.59,600.61,600.29,600.61,500.0
2017-11-07 13:10:00,601.19,601.37,600.54,601.32,1725.0,601.19,601.37,600.54,601.32,1725.0
2017-11-07 13:20:00,600.89,600.89,600.83,600.83,287.0,600.89,600.89,600.83,600.83,287.0
2017-11-07 13:30:00,600.82,600.93,600.73,600.73,1532.0,600.82,600.93,600.73,600.73,1532.0
2017-11-07 13:40:00,601.17,601.29,600.78,600.78,1100.0,601.17,601.29,600.78,600.78,1100.0
2017-11-07 13:50:00,600.67,600.67,600.67,600.67,200.0,600.67,600.67,600.67,600.67,200.0
2017-11-07 14:00:00,600.72,600.72,599.99,600.09,3905.0,600.72,600.72,599.99,600.09,3905.0
2017-11-07 14:10:00,600.18,600.19,600.13,600.18,1038.0,600.18,600.19,600.13,600.18,1038.0
2017-11-07 14:20:00,600.0,600.56,599.96,600.56,3050.0,600.0,600.56,599.96,600.56,3050.0
2017-11-07 14:30:00,600.28,601.11,600.28,600.87,1625.0,600.28,601.11,600.28,600.87,1625.0
2017-11-07 14:40:00,601.46,602.88,600.89,602.88,3682.0,601.46,602.88,600.89,602.88,3682.0
2017-11-07 14:50:00,602.31,602.96,601.81,602.53,3281.0,602.31,602.96,601.81,602.53,3281.0
2017-11-07 15:00:00,602.61,604.13,602.6,604.09,2520.0,602.61,604.13,602.6,604.09,2520.0
2017-11-07 15:10:00,604.6,606.49,604.6,606.49,4266.0,604.6,606.49,604.6,606.49,4266.0
2017-11-07 15:20:00,606.36,606.74,606.08,606.74,1400.0,606.36,606.74,606.08,606.74,1400.0
2017-11-07 15:30:00,606.64,606.77,605.03,605.55,5600.0,606.64,606.77,605.03,605.55,5600.0
2017-11-07 15:40:00,605.8,605.82,603.61,604.23,9084.0,605.8,605.82,603.61,604.23,9084.0
2017-11-07 15:50:00,604.25,604.53,602.75,603.24,20258.0,604.25,604.53,602.75,603.24,20258.0
2017-11-08 09:30:00,603.32,605.46,602.53,603.5,3338.0,603.32,605.46,602.53,603.5,3338.0
2017-11-08 09:40:00,603.81,605.95,602.56,605.95,4070.0,603.81,605.95,602.56,605.95,4070.0
2017-11-08 09:50:00,606.08,608.42,606.08,607.5,7704.0,606.08,608.42,606.08,607.5,7704.0
2017-11-08 10:00:00,607.54,609.4,606.57,607.44,4581.0,607.54,609.4,606.57,607.44,4581.0
2017-11-08 10:10:00,607.4,607.42,606.0,606.25,1200.0,607.4,607.42,606.0,606.25,1200.0
2017-11-08 10:20:00,606.57,607.26,604.57,606.38,4155.0,606.57,607.26,604.57,606.38,4155.0
2017-11-08 10:30:00,606.49,607.73,606.47,606.8,2600.0,606.49,607.73,606.47,606.8,2600.0
2017-11-08 10:40:00,607.17,607.35,606.47,607.32,1200.0,607.17,607.35,606.47,607.32,1200.0
2017-11-08 10:50:00,606.6,607.94,606.6,607.94,1400.0,606.6,607.94,606.6,607.94,1400.0
2017-11-08 11:00:00,607.82,608.46,605.93,608.14,5863.0,607.82,608.46,605.93,608.14,5863.0
2017-11-08 11:10:00,607.75,607.78,605.7,606.86,7963.0,607.75,607.78,605.7,606.86,7963.0
2017-11-08 11:20:00,606.75,607.61,605.5,605.63,8881.0,606.75,607.61,605.5,605.63,8881.0
2017-11-08 11:30:00,605.88,606.81,603.0,603.0,8089.0,605.88,606.81,603.0,603.0,8089.0
2017-11-08 11:40:00,603.41,604.71,603.41,604.26,4009.0,603.41,604.71,603.41,604.26,4009.0
2017-11-08 11:50:00,604.03,605.04,603.47,603.98,4798.0,604.03,605.04,603.47,603.98,4798.0
2017-11-08 12:00:00,604.26,604.27,602.49,603.16,7365.0,604.26,604.27,602.49,603.16,7365.0
2017-11-08 12:10:00,602.65,603.26,601.37,602.79,6619.0,602.65,603.26,601.37,602.79,6619.0
2017-11-08 12:20:00,602.45,603.46,602.2,603.46,2400.0,602.45,603.46,602.2,603.46,2400.0
2017-11-08 12:30:00,603.25,603.7,601.98,602.98,3433.0,603.25,603.7,601.98,602.98,3433.0
2017-11-08 12:40:00,603.28,603.8,603.28,603.54,1270.0,603.28,603.8,603.28,603.54,1270.0
2017-11-08 12:50:00,603.94,604.26,603.55,603.89,2885.0,603.94,604.26,603.55,603.89,2885.0
2017-11-08 13:00:00,604.26,604.26,602.94,603.2,1350.0,604.26,604.26,602.94,603.2,1350.0
2017-11-08 13:10:00,604.12,604.12,603.32,603.32,700.0,604.12,604.12,603.32,603.32,700.0
2017-11-08 13:20:00,604.01,604.43,604.01,604.43,800.0,604.01,604.43,604.01,604.43,800.0
2017-11-08 13:30:00,603.93,605.59,603.93,604.54,500.0,603.93,605.59,603.93,604.54,500.0
2017-11-08 13:40:00,605.52,605.61,603.93,603.96,2400.0,605.52,605.61,603.93,603.96,2400.0
2017-11-08 13:50:00,604.4,604.55,603.46,603.46,550.0,604.4,604.55,603.46,603.46,550.0
2017-11-08 14:00:00,604.34,604.93,604.13,604.26,3000.0,604.34,604.93,604.13,604.26,3000.0
2017-11-08 14:10:00,604.21,604.66,602.7,602.72,1500.0,604.21,604.66,602.7,602.72,1500.0
2017-11-08 14:20:00,603.32,603.92,602.71,602.71,800.0,603.32,603.92,602.71,602.71,800.0
2017-11-08 14:30:00,603.09,603.68,603.08,603.08,2463.0,603.09,603.68,603.08,603.08,2463.0
2017-11-08 14:40:00,603.09,603.55,602.18,602.84,9319.0,603.09,603.55,602.18,602.84,9319.0
2017-11-08 14:50:00,603.15,603.16,602.01,602.5,3700.0,603.15,603.16,602.01,602.5,3700.0
2017-11-08 15:00:00,602.6,602.6,601.46,601.46,1800.0,602.6,602.6,601.46,601.46,1800.0
2017-11-08 15:10:00,601.46,602.67,601.45,601.45,2050.0,601.46,602.67,601.45,601.45,2050.0
2017-11-08 15:20:00,601.36,601.36,600.48,600.52,2250.0,601.36,601.36,600.48,600.52,2250.0
2017-11-08 15:30:00,600.93,600.93,600.0,600.22,8348.0,600.93,600.93,600.0,600.22,8348.0
2017-11-08 15:40:00,600.22,600.22,598.87,599.19,14393.0,600.22,600.22,598.87,599.19,14393.0
2017-11-08 15:50:00,599.15,599.23,595.44,596.17,41347.0,599.15,599.23,595.44,596.17,41347.0
2017-11-09 09:30:00,595.92,598.79,591.51,598.25,7092.0,595.92,598.79,591.51,598.25,7092.0
2017-11-09 09:40:00,596.68,599.98,596.68,599.98,2630.0,596.68,599.98,596.68,599.98,2630.0
2017-11-09 09:50:00,600.79,603.44,600.49,603.36,2100.0,600.79,603.44,600.49,603.36,2100.0
2017-11-09 10:00:00,602.8,603.26,600.81,602.01,5858.0,602.8,603.26,600.81,602.01,5858.0
2017-11-09 10:10:00,601.92,603.45,601.49,602.75,5308.0,601.92,603.45,601.49,602.75,5308.0
2017-11-09 10:20:00,602.28,602.3,599.71,600.02,4950.0,602.28,602.3,599.71,600.02,4950.0
2017-11-09 10:30:00,599.99,601.09,599.99,600.85,1300.0,599.99,601.09,599.99,600.85,1300.0
2017-11-09 10:40:00,601.13,601.13,599.81,600.99,600.0,601.13,601.13,599.81,600.99,600.0
2017-11-09 10:50:00,601.33,602.88,601.25,601.89,3534.0,601.33,602.88,601.25,601.89,3534.0
2017-11-09 11:00:00,601.95,602.63,600.89,602.28,5000.0,601.95,602.63,600.89,602.28,5000.0
2017-11-09 11:10:00,602.07,603.82,601.28,602.02,11067.0,602.07,603.82,601.28,602.02,11067.0
2017-11-09 11:20:00,602.5,603.22,601.0,603.21,8756.0,602.5,603.22,601.0,603.21,8756.0
2017-11-09 11:30:00,602.63,603.1,601.36,602.4,4738.0,602.63,603.1,601.36,602.4,4738.0
2017-11-09 11:40:00,602.13,602.16,601.25,601.25,5564.0,602.13,602.16,601.25,601.25,5564.0
2017-11-09 11:50:00,601.25,601.25,599.0,599.0,3300.0,601.25,601.25,599.0,599.0,3300.0
2017-11-09 12:00:00,599.96,600.1,599.5,599.83,700.0,599.96,600.1,599.5,599.83,700.0
2017-11-09 12:10:00,599.82,599.97,595.7,597.75,6040.0,599.82,599.97,595.7,597.75,6040.0
2017-11-09 12:20:00,597.75,597.75,595.0,596.8,10415.0,597.75,597.75,595.0,596.8,10415.0
2017-11-09 12:30:00,596.06,596.77,595.52,596.36,1552.0,596.06,596.77,595.52,596.36,1552.0
2017-11-09 12:40:00,597.22,598.44,596.65,596.65,2698.0,597.22,598.44,596.65,596.65,2698.0
2017-11-09 12:50:00,597.75,599.19,597.56,599.18,5700.0,597.75,599.19,597.56,599.18,5700.0
2017-11-09 13:00:00,599.3,601.0,599.3,600.25,600.0,599.3,601.0,599.3,600.25,600.0
2017-11-09 13:10:00,600.36,602.97,600.35,602.97,2394.0,600.36,602.97,600.35,602.97,2394.0
2017-11-09 13:20:00,602.76,602.98,600.97,602.61,4700.0,602.76,602.98,600.97,602.61,4700.0
2017-11-09 13:30:00,602.55,602.84,601.33,602.09,2491.0,602.55,602.84,601.33,602.09,2491.0
2017-11-09 13:40:00,602.66,603.3,602.12,603.1,2809.0,602.66,603.3,602.12,603.1,2809.0
2017-11-09 13:50:00,603.15,603.75,601.91,602.4,3094.0,603.15,603.75,601.91,602.4,3094.0
2017-11-09 14:00:00,602.06,604.27,602.06,602.94,3400.0,602.06,604.27,602.06,602.94,3400.0
2017-11-09 14:10:00,603.65,604.21,603.36,604.21,2936.0,603.65,604.21,603.36,604.21,2936.0
2017-11-09 14:20:00,603.41,604.53,603.36,604.32,4900.0,603.41,604.53,603.36,604.32,4900.0
2017-11-09 14:30:00,604.83,605.47,603.87,604.31,3100.0,604.83,605.47,603.87,604.31,3100.0
2017-11-09 14:40:00,604.38,605.03,603.9,605.03,3000.0,604.38,605.03,603.9,605.03,3000.0
2017-11-09 14:50:00,605.29,605.29,604.49,604.88,5490.0,605.29,605.29,604.49,604.88,5490.0
2017-11-09 15:00:00,604.88,605.65,604.54,605.65,4697.0,604.88,605.65,604.54,605.65,4697.0
2017-11-09 15:10:00,606.18,606.58,605.48,605.48,4671.0,606.18,606.58,605.48,605.48,4671.0
2017-11-09 15:20:00,605.56,606.32,605.09,606.32,3300.0,605.56,606.32,605.09,606.32,3300.0
2017-11-09 15:30:00,606.37,606.67,604.96,606.41,9420.0,606.37,606.67,604.96,606.41,9420.0
2017-11-09 15:40:00,606.41,606.77,604.81,604.81,7319.0,606.41,606.77,604.81,604.81,7319.0
2017-11-09 15:50:00,605.21,605.84,604.37,605.28,36301.0,605.21,605.84,604.37,605.28,36301.0
2017-11-10 09:30:00,604.22,605.93,603.92,605.9,6238.0,604.22,605.93,603.92,605.9,6238.0
2017-11-10 09:40:00,605.87,606.95,604.61,606.68,3453.0,605.87,606.95,604.61,606.68,3453.0
2017-11-10 09:50:00,607.79,607.79,605.65,605.78,1500.0,607.79,607.79,605.65,605.78,1500.0
2017-11-10 10:00:00,606.17,606.17,606.17,606.17,100.0,606.17,606.17,606.17,606.17,100.0
2017-11-10 10:10:00,607.28,607.28,605.78,606.0,1200.0,607.28,607.28,605.78,606.0,1200.0
2017-11-10 10:20:00,606.0,606.53,603.25,604.38,4620.0,606.0,606.53,603.25,604.38,4620.0
2017-11-10 10:30:00,605.43,605.46,600.45,600.45,4721.0,605.43,605.46,600.45,600.45,4721.0
2017-11-10 10:40:00,600.45,602.65,600.45,601.74,4657.0,600.45,602.65,600.45,601.74,4657.0
2017-11-10 10:50:00,601.12,601.12,599.26,599.26,4572.0,601.12,601.12,599.26,599.26,4572.0
2017-11-10 11:00:00,599.52,599.71,598.71,598.72,5387.0,599.52,599.71,598.71,598.72,5387.0
2017-11-10 11:10:00,598.83,599.22,596.87,597.88,4061.0,598.83,599.22,596.87,597.88,4061.0
2017-11-10 11:20:00,597.27,598.35,596.06,598.14,9579.0,597.27,598.35,596.06,598.14,9579.0
2017-11-10 11:30:00,597.73,600.6,597.73,599.48,4129.0,597.73,600.6,597.73,599.48,4129.0
2017-11-10 11:40:00,599.01,599.75,598.96,599.0,2013.0,599.01,599.75,598.96,599.0,2013.0
2017-11-10 11:50:00,599.42,599.46,599.04,599.22,1400.0,599.42,599.46,599.04,599.22,1400.0
2017-11-10 12:00:00,599.46,599.9,599.23,599.3,2900.0,599.46,599.9,599.23,599.3,2900.0
2017-11-10 12:10:00,599.45,599.94,598.48,599.41,3000.0,599.45,599.94,598.48,599.41,3000.0
2017-11-10 12:20:00,599.38,600.16,598.69,600.16,2000.0,599.38,600.16,598.69,600.16,2000.0
2017-11-10 12:30:00,600.19,600.45,599.24,599.24,2732.0,600.19,600.45,599.24,599.24,2732.0
2017-11-10 12:40:00,599.83,599.84,598.49,598.59,1500.0,599.83,599.84,598.49,598.59,1500.0
2017-11-10 12:50:00,598.39,598.6,597.13,597.57,3243.0,598.39,598.6,597.13,597.57,3243.0
2017-11-10 13:00:00,597.75,597.79,596.11,596.74,13751.0,597.75,597.79,596.11,596.74,13751.0
2017-11-10 13:10:00,597.18,597.19,595.41,595.41,11514.0,597.18,597.19,595.41,595.41,11514.0
2017-11-10 13:20:00,595.14,596.08,595.05,595.56,9400.0,595.14,596.08,595.05,595.56,9400.0
2017-11-10 13:30:00,595.69,596.58,595.41,596.34,3087.0,595.69,596.58,595.41,596.34,3087.0
2017-11-10 13:40:00,596.04,596.4,596.04,596.39,200.0,596.04,596.4,596.04,596.39,200.0
2017-11-10 13:50:00,596.31,596.31,596.03,596.3,820.0,596.31,596.31,596.03,596.3,820.0
2017-11-10 14:00:00,596.04,596.31,595.16,595.47,1800.0,596.04,596.31,595.16,595.47,1800.0
2017-11-10 14:10:00,595.28,595.64,594.78,595.55,4180.0,595.28,595.64,594.78,595.55,4180.0
2017-11-10 14:20:00,595.19,596.61,595.15,596.03,17023.0,595.19,596.61,595.15,596.03,17023.0
2017-11-10 14:30:00,596.48,597.62,596.4,596.62,4900.0,596.48,597.62,596.4,596.62,4900.0
2017-11-10 14:40:00,597.3,597.31,595.81,596.23,13555.0,597.3,597.31,595.81,596.23,13555.0
2017-11-10 14:50:00,595.61,596.6,594.92,595.43,16888.0,595.61,596.6,594.92,595.43,16888.0
2017-11-10 15:00:00,595.39,596.57,595.39,596.01,5410.0,595.39,596.57,595.39,596.01,5410.0
2017-11-10 15:10:00,596.28,596.9,595.04,595.68,13867.0,596.28,596.9,595.04,595.68,13867.0
2017-11-10 15:20:00,595.51,597.22,595.23,596.91,5326.0,595.51,597.22,595.23,596.91,5326.0
2017-11-10 15:30:00,596.83,597.87,596.6,597.86,6923.0,596.83,597.87,596.6,597.86,6923.0
2017-11-10 15:40:00,597.71,597.71,595.04,596.66,12822.0,597.71,597.71,595.04,596.66,12822.0
2017-11-10 15:50:00,596.4,598.29,596.3,597.94,24235.0,596.4,598.29,596.3,597.94,24235.0
2017-11-13 09:30:00,598.18,600.1,596.99,597.07,5667.0,598.18,600.1,596.99,597.07,5667.0
2017-11-13 09:40:00,597.74,598.48,596.88,598.48,6286.0,597.74,598.48,596.88,598.48,6286.0
2017-11-13 09:50:00,598.13,598.26,596.38,596.92,700.0,598.13,598.26,596.38,596.92,700.0
2017-11-13 10:00:00,597.09,598.88,597.09,598.52,2400.0,597.09,598.88,597.09,598.52,2400.0
2017-11-13 10:10:00,598.56,600.56,596.72,597.85,4000.0,598.56,600.56,596.72,597.85,4000.0
2017-11-13 10:20:00,597.89,598.95,597.75,597.75,3538.0,597.89,598.95,597.75,597.75,3538.0
2017-11-13 10:30:00,596.94,598.16,596.94,598.16,850.0,596.94,598.16,596.94,598.16,850.0
2017-11-13 10:40:00,598.13,598.13,598.12,598.13,100.0,598.13,598.13,598.12,598.13,100.0
2017-11-13 10:50:00,598.69,598.89,598.69,598.84,800.0,598.69,598.89,598.69,598.84,800.0
2017-11-13 11:00:00,599.22,599.22,597.36,597.36,2101.0,599.22,599.22,597.36,597.36,2101.0
2017-11-13 11:10:00,596.35,596.74,596.0,596.63,1620.0,596.35,596.74,596.0,596.63,1620.0
2017-11-13 11:20:00,595.98,597.88,595.98,597.62,2700.0,595.98,597.88,595.98,597.62,2700.0
2017-11-13 11:30:00,597.08,597.13,595.25,595.45,4253.0,597.08,597.13,595.25,595.45,4253.0
2017-11-13 11:40:00,595.32,595.32,594.12,594.26,900.0,595.32,595.32,594.12,594.26,900.0
2017-11-13 11:50:00,594.73,597.21,594.19,597.07,6700.0,594.73,597.21,594.19,597.07,6700.0
2017-11-13 12:00:00,597.12,598.64,596.21,596.82,15880.0,597.12,598.64,596.21,596.82,15880.0
2017-11-13 12:10:00,596.76,597.56,596.56,596.56,4151.0,596.76,597.56,596.56,596.56,4151.0
2017-11-13 12:20:00,596.22,596.97,595.03,595.03,4185.0,596.22,596.97,595.03,595.03,4185.0
2017-11-13 12:30:00,595.32,595.77,594.51,594.51,2361.0,595.32,595.77,594.51,594.51,2361.0
2017-11-13 12:40:00,594.82,595.58,594.81,595.27,1847.0,594.82,595.58,594.81,595.27,1847.0
2017-11-13 12:50:00,595.95,595.95,595.04,595.08,1501.0,595.95,595.95,595.04,595.08,1501.0
2017-11-13 13:00:00,594.79,594.79,592.01,592.3,5005.0,594.79,594.79,592.01,592.3,5005.0
2017-11-13 13:10:00,591.9,591.9,591.85,591.9,300.0,591.9,591.9,591.85,591.9,300.0
2017-11-13 13:20:00,591.62,593.34,591.62,593.34,1200.0,591.62,593.34,591.62,593.34,1200.0
2017-11-13 13:30:00,593.78,595.24,593.35,593.55,1876.0,593.78,595.24,593.35,593.55,1876.0
2017-11-13 13:40:00,593.93,594.33,593.57,593.62,1200.0,593.93,594.33,593.57,593.62,1200.0
2017-11-13 13:50:00,593.0,593.0,591.88,592.33,1588.0,593.0,593.0,591.88,592.33,1588.0
2017-11-13 14:00:00,592.4,592.41,588.74,588.91,13993.0,592.4,592.41,588.74,588.91,13993.0
2017-11-13 14:10:00,588.83,589.28,588.56,589.09,3155.0,588.83,589.28,588.56,589.09,3155.0
2017-11-13 14:20:00,589.41,592.98,589.24,591.84,6940.0,589.41,592.98,589.24,591.84,6940.0
2017-11-13 14:30:00,591.21,592.58,590.96,590.96,4573.0,591.21,592.58,590.96,590.96,4573.0
2017-11-13 14:40:00,591.33,591.4,589.52,589.94,2492.0,591.33,591.4,589.52,589.94,2492.0
2017-11-13 14:50:00,589.95,591.58,589.94,590.81,7273.0,589.95,591.58,589.94,590.81,7273.0
2017-11-13 15:00:00,591.31,594.13,591.31,592.55,4458.0,591.31,594.13,591.31,592.55,4458.0
2017-11-13 15:10:00,592.23,595.79,592.23,595.79,4620.0,592.23,595.79,592.23,595.79,4620.0
2017-11-13 15:20:00,595.77,597.58,595.37,596.67,13635.0,595.77,597.58,595.37,596.67,13635.0
2017-11-13 15:30:00,596.89,597.47,595.59,595.59,17435.0,596.89,597.47,595.59,595.59,17435.0
2017-11-13 15:40:00,595.45,595.66,593.24,593.24,10636.0,595.45,595.66,593.24,593.24,10636.0
2017-11-13 15:50:00,594.17,595.81,593.56,595.15,28990.0,594.17,595.81,593.56,595.15,28990.0
2017-11-14 09:30:00,602.15,619.64,602.15,619.6,53660.0,602.15,619.64,602.15,619.6,53660.0
2017-11-14 09:40:00,619.6,627.87,616.6,626.31,31356.0,619.6,627.87,616.6,626.31,31356.0
2017-11-14 09:50:00,626.09,631.22,624.32,630.99,31522.0,626.09,631.22,624.32,630.99,31522.0
2017-11-14 10:00:00,629.58,633.24,628.54,629.8,20644.0,629.58,633.24,628.54,629.8,20644.0
2017-11-14 10:10:00,630.0,631.89,627.25,628.87,46830.0,630.0,631.89,627.25,628.87,46830.0
2017-11-14 10:20:00,628.71,629.37,626.83,626.83,9026.0,628.71,629.37,626.83,626.83,9026.0
2017-11-14 10:30:00,626.06,626.07,618.89,620.0,25415.0,626.06,626.07,618.89,620.0,25415.0
2017-11-14 10:40:00,620.65,624.85,618.0,620.7,16629.0,620.65,624.85,618.0,620.7,16629.0
2017-11-14 10:50:00,620.01,622.01,617.44,620.65,18918.0,620.01,622.01,617.44,620.65,18918.0
2017-11-14 11:00:00,620.6,621.33,617.86,620.94,14105.0,620.6,621.33,617.86,620.94,14105.0
2017-11-14 11:10:00,620.24,620.76,616.15,617.17,7443.0,620.24,620.76,616.15,617.17,7443.0
2017-11-14 11:20:00,616.91,619.65,614.15,616.57,13152.0,616.91,619.65,614.15,616.57,13152.0
2017-11-14 11:30:00,616.42,618.63,615.94,616.43,4500.0,616.42,618.63,615.94,616.43,4500.0
2017-11-14 11:40:00,616.21,616.21,610.08,610.08,7286.0,616.21,616.21,610.08,610.08,7286.0
2017-11-14 11:50:00,607.4,611.57,607.4,611.22,7958.0,607.4,611.57,607.4,611.22,7958.0
2017-11-14 12:00:00,611.48,613.32,610.48,611.09,7301.0,611.48,613.32,610.48,611.09,7301.0
2017-11-14 12:10:00,609.54,614.26,608.91,611.91,9019.0,609.54,614.26,608.91,611.91,9019.0
2017-11-14 12:20:00,611.64,615.75,611.6,613.42,7729.0,611.64,615.75,611.6,613.42,7729.0
2017-11-14 12:30:00,613.6,614.14,612.73,612.73,4163.0,613.6,614.14,612.73,612.73,4163.0
2017-11-14 12:40:00,612.5,612.62,610.16,610.17,5500.0,612.5,612.62,610.16,610.17,5500.0
2017-11-14 12:50:00,610.17,613.01,608.53,612.83,8100.0,610.17,613.01,608.53,612.83,8100.0
2017-11-14 13:00:00,612.5,613.32,610.18,612.81,5708.0,612.5,613.32,610.18,612.81,5708.0
2017-11-14 13:10:00,612.5,612.5,610.03,611.26,2771.0,612.5,612.5,610.03,611.26,2771.0
2017-11-14 13:20:00,610.81,611.31,608.54,608.54,2839.0,610.81,611.31,608.54,608.54,2839.0
2017-11-14 13:30:00,608.58,609.48,607.87,609.48,3339.0,608.58,609.48,607.87,609.48,3339.0
2017-11-14 13:40:00,610.83,610.83,610.82,610.83,1100.0,610.83,610.83,610.82,610.83,1100.0
2017-11-14 13:50:00,611.1,611.1,609.11,609.6,4905.0,611.1,611.1,609.11,609.6,4905.0
2017-11-14 14:00:00,609.86,613.49,609.05,612.32,12359.0,609.86,613.49,609.05,612.32,12359.0
2017-11-14 14:10:00,612.06,612.66,611.26,611.95,2630.0,612.06,612.66,611.26,611.95,2630.0
2017-11-14 14:20:00,611.33,613.78,611.32,612.67,5150.0,611.33,613.78,611.32,612.67,5150.0
2017-11-14 14:30:00,612.35,612.35,609.99,610.43,6681.0,612.35,612.35,609.99,610.43,6681.0
2017-11-14 14:40:00,610.38,610.53,607.59,608.51,6870.0,610.38,610.53,607.59,608.51,6870.0
2017-11-14 14:50:00,608.52,608.76,606.62,608.5,10001.0,608.52,608.76,606.62,608.5,10001.0
2017-11-14 15:00:00,608.67,608.67,607.39,608.14,2830.0,608.67,608.67,607.39,608.14,2830.0
2017-11-14 15:10:00,608.4,608.99,607.41,608.28,6807.0,608.4,608.99,607.41,608.28,6807.0
2017-11-14 15:20:00,608.6,608.78,605.37,606.31,6633.0,608.6,608.78,605.37,606.31,6633.0
2017-11-14 15:30:00,606.82,609.0,606.7,607.42,13368.0,606.82,609.0,606.7,607.42,13368.0
2017-11-14 15:40:00,606.88,607.61,606.0,606.71,17562.0,606.88,607.61,606.0,606.71,17562.0
2017-11-14 15:50:00,606.89,608.49,606.7,607.53,28262.0,606.89,608.49,606.7,607.53,28262.0
2017-11-15 09:30:00,601.33,611.21,601.33,604.98,11226.0,601.33,611.21,601.33,604.98,11226.0
2017-11-15 09:40:00,607.13,609.2,607.04,607.04,5400.0,607.13,609.2,607.04,607.04,5400.0
2017-11-15 09:50:00,607.79,610.0,607.79,610.0,3886.0,607.79,610.0,607.79,610.0,3886.0
2017-11-15 10:00:00,610.94,611.0,609.87,610.6,3154.0,610.94,611.0,609.87,610.6,3154.0
2017-11-15 10:10:00,610.2,610.56,609.28,610.15,4422.0,610.2,610.56,609.28,610.15,4422.0
2017-11-15 10:20:00,609.38,609.67,607.55,607.62,5362.0,609.38,609.67,607.55,607.62,5362.0
2017-11-15 10:30:00,608.33,610.95,608.33,610.15,3199.0,608.33,610.95,608.33,610.15,3199.0
2017-11-15 10:40:00,610.58,610.6,609.61,610.46,2440.0,610.58,610.6,609.61,610.46,2440.0
2017-11-15 10:50:00,609.66,610.04,607.6,609.59,10451.0,609.66,610.04,607.6,609.59,10451.0
2017-11-15 11:00:00,609.06,609.07,607.37,607.37,2500.0,609.06,609.07,607.37,607.37,2500.0
2017-11-15 11:10:00,607.62,610.49,607.12,610.49,1700.0,607.62,610.49,607.12,610.49,1700.0
2017-11-15 11:20:00,610.77,610.77,608.67,608.76,2400.0,610.77,610.77,608.67,608.76,2400.0
2017-11-15 11:30:00,608.77,610.24,607.33,608.95,4103.0,608.77,610.24,607.33,608.95,4103.0
2017-11-15 11:40:00,608.83,611.2,608.36,610.29,13224.0,608.83,611.2,608.36,610.29,13224.0
2017-11-15 11:50:00,610.29,611.51,610.28,610.92,5571.0,610.29,611.51,610.28,610.92,5571.0
2017-11-15 12:00:00,610.76,610.76,608.52,609.15,6341.0,610.76,610.76,608.52,609.15,6341.0
2017-11-15 12:10:00,609.0,609.36,607.67,608.63,3965.0,609.0,609.36,607.67,608.63,3965.0
2017-11-15 12:20:00,608.27,609.15,606.45,607.87,6938.0,608.27,609.15,606.45,607.87,6938.0
2017-11-15 12:30:00,607.65,608.12,606.61,606.94,4495.0,607.65,608.12,606.61,606.94,4495.0
2017-11-15 12:40:00,606.71,607.29,606.48,607.1,1829.0,606.71,607.29,606.48,607.1,1829.0
2017-11-15 12:50:00,607.43,607.55,606.79,607.15,4449.0,607.43,607.55,606.79,607.15,4449.0
2017-11-15 13:00:00,607.89,608.08,607.57,608.08,600.0,607.89,608.08,607.57,608.08,600.0
2017-11-15 13:10:00,608.08,608.44,606.39,606.39,5108.0,608.08,608.44,606.39,606.39,5108.0
2017-11-15 13:20:00,606.63,607.9,606.62,607.75,3713.0,606.63,607.9,606.62,607.75,3713.0
2017-11-15 13:30:00,607.32,607.71,606.58,607.71,800.0,607.32,607.71,606.58,607.71,800.0
2017-11-15 13:40:00,607.69,607.72,606.56,606.87,3200.0,607.69,607.72,606.56,606.87,3200.0
2017-11-15 13:50:00,606.82,607.25,605.77,605.94,5105.0,606.82,607.25,605.77,605.94,5105.0
2017-11-15 14:00:00,606.19,607.9,606.19,607.9,2392.0,606.19,607.9,606.19,607.9,2392.0
2017-11-15 14:10:00,607.9,608.07,607.31,608.07,1398.0,607.9,608.07,607.31,608.07,1398.0
2017-11-15 14:20:00,607.62,608.52,607.19,608.42,2600.0,607.62,608.52,607.19,608.42,2600.0
2017-11-15 14:30:00,608.57,608.57,606.96,608.07,5841.0,608.57,608.57,606.96,608.07,5841.0
2017-11-15 14:40:00,608.45,610.05,608.23,610.05,4273.0,608.45,610.05,608.23,610.05,4273.0
2017-11-15 14:50:00,610.07,610.48,609.24,610.48,6698.0,610.07,610.48,609.24,610.48,6698.0
2017-11-15 15:00:00,609.52,610.4,609.4,610.26,5164.0,609.52,610.4,609.4,610.26,5164.0
2017-11-15 15:10:00,610.01,611.1,609.68,610.8,16067.0,610.01,611.1,609.68,610.8,16067.0
2017-11-15 15:20:00,610.83,611.12,608.35,608.67,10501.0,610.83,611.12,608.35,608.67,10501.0
2017-11-15 15:30:00,608.56,611.2,608.36,610.99,15997.0,608.56,611.2,608.36,610.99,15997.0
2017-11-15 15:40:00,611.2,611.4,609.69,610.04,9317.0,611.2,611.4,609.69,610.04,9317.0
2017-11-15 15:50:00,609.65,610.05,608.49,609.14,20161.0,609.65,610.05,608.49,609.14,20161.0
2017-11-16 09:30:00,609.24,613.84,606.57,610.15,16065.0,609.24,613.84,606.57,610.15,16065.0
2017-11-16 09:40:00,610.16,612.44,609.1,610.12,1998.0,610.16,612.44,609.1,610.12,1998.0
2017-11-16 09:50:00,608.56,611.26,608.55,611.25,1402.0,608.56,611.26,608.55,611.25,1402.0
2017-11-16 10:00:00,611.29,614.53,611.29,613.49,2900.0,611.29,614.53,611.29,613.49,2900.0
2017-11-16 10:10:00,613.06,614.49,612.7,614.49,2542.0,613.06,614.49,612.7,614.49,2542.0
2017-11-16 10:20:00,614.3,615.22,613.37,614.4,3810.0,614.3,615.22,613.37,614.4,3810.0
2017-11-16 10:30:00,614.44,614.44,610.71,610.71,2300.0,614.44,614.44,610.71,610.71,2300.0
2017-11-16 10:40:00,610.61,610.79,609.76,610.31,4000.0,610.61,610.79,609.76,610.31,4000.0
2017-11-16 10:50:00,610.11,614.21,610.11,614.21,3572.0,610.11,614.21,610.11,614.21,3572.0
2017-11-16 11:00:00,613.46,614.57,612.54,614.57,1500.0,613.46,614.57,612.54,614.57,1500.0
2017-11-16 11:10:00,613.29,613.63,611.0,612.47,2400.0,613.29,613.63,611.0,612.47,2400.0
2017-11-16 11:20:00,612.06,615.19,611.89,613.45,6958.0,612.06,615.19,611.89,613.45,6958.0
2017-11-16 11:30:00,613.59,613.59,612.24,612.24,2300.0,613.59,613.59,612.24,612.24,2300.0
2017-11-16 11:40:00,612.1,613.72,612.1,613.72,800.0,612.1,613.72,612.1,613.72,800.0
2017-11-16 11:50:00,612.5,614.49,612.49,614.21,3103.0,612.5,614.49,612.49,614.21,3103.0
2017-11-16 12:00:00,614.7,614.77,613.51,614.26,3400.0,614.7,614.77,613.51,614.26,3400.0
2017-11-16 12:10:00,613.92,614.7,613.91,614.24,6700.0,613.92,614.7,613.91,614.24,6700.0
2017-11-16 12:20:00,614.36,615.02,614.06,615.02,5900.0,614.36,615.02,614.06,615.02,5900.0
2017-11-16 12:30:00,614.83,615.75,614.25,615.75,1500.0,614.83,615.75,614.25,615.75,1500.0
2017-11-16 12:40:00,615.35,617.73,615.01,616.96,5707.0,615.35,617.73,615.01,616.96,5707.0
2017-11-16 12:50:00,616.98,616.99,615.35,615.36,13103.0,616.98,616.99,615.35,615.36,13103.0
2017-11-16 13:00:00,615.11,616.12,613.05,613.05,5200.0,615.11,616.12,613.05,613.05,5200.0
2017-11-16 13:10:00,613.39,613.4,612.7,613.01,1400.0,613.39,613.4,612.7,613.01,1400.0
2017-11-16 13:20:00,612.99,614.81,612.99,614.54,1100.0,612.99,614.81,612.99,614.54,1100.0
2017-11-16 13:30:00,614.88,615.51,614.87,615.47,2400.0,614.88,615.51,614.87,615.47,2400.0
2017-11-16 13:40:00,614.85,615.72,614.85,615.72,1000.0,614.85,615.72,614.85,615.72,1000.0
2017-11-16 13:50:00,615.96,615.96,615.31,615.67,2400.0,615.96,615.96,615.31,615.67,2400.0
2017-11-16 14:00:00,615.52,616.25,615.47,616.13,9479.0,615.52,616.25,615.47,616.13,9479.0
2017-11-16 14:10:00,616.37,617.48,616.17,617.27,12720.0,616.37,617.48,616.17,617.27,12720.0
2017-11-16 14:20:00,617.0,617.95,616.96,617.73,8092.0,617.0,617.95,616.96,617.73,8092.0
2017-11-16 14:30:00,617.93,617.93,617.42,617.45,800.0,617.93,617.93,617.42,617.45,800.0
2017-11-16 14:40:00,617.33,617.87,616.39,617.37,10222.0,617.33,617.87,616.39,617.37,10222.0
2017-11-16 14:50:00,617.45,617.65,617.37,617.65,1300.0,617.45,617.65,617.37,617.65,1300.0
2017-11-16 15:00:00,617.7,618.4,617.7,618.13,10019.0,617.7,618.4,617.7,618.13,10019.0
2017-11-16 15:10:00,618.13,619.75,618.13,619.22,10600.0,618.13,619.75,618.13,619.22,10600.0
2017-11-16 15:20:00,619.3,619.72,618.96,619.07,4500.0,619.3,619.72,618.96,619.07,4500.0
2017-11-16 15:30:00,619.22,619.45,618.73,618.97,9186.0,619.22,619.45,618.73,618.97,9186.0
2017-11-16 15:40:00,619.25,619.46,618.87,619.0,11758.0,619.25,619.46,618.87,619.0,11758.0
2017-11-16 15:50:00,618.78,619.0,617.67,618.35,18813.0,618.78,619.0,617.67,618.35,18813.0
2017-11-17 09:30:00,622.28,629.88,618.11,625.57,33398.0,622.28,629.88,618.11,625.57,33398.0
2017-11-17 09:40:00,627.04,627.04,620.51,622.19,6100.0,627.04,627.04,620.51,622.19,6100.0
2017-11-17 09:50:00,623.22,624.96,623.0,624.69,2100.0,623.22,624.96,623.0,624.69,2100.0
2017-11-17 10:00:00,623.23,627.97,623.23,627.97,6826.0,623.23,627.97,623.23,627.97,6826.0
2017-11-17 10:10:00,627.14,628.79,626.34,628.47,7475.0,627.14,628.79,626.34,628.47,7475.0
2017-11-17 10:20:00,627.47,627.8,627.0,627.5,1541.0,627.47,627.8,627.0,627.5,1541.0
2017-11-17 10:30:00,627.05,627.1,626.34,626.34,2872.0,627.05,627.1,626.34,626.34,2872.0
2017-11-17 10:40:00,626.34,629.03,626.34,629.03,5829.0,626.34,629.03,626.34,629.03,5829.0
2017-11-17 10:50:00,629.32,629.99,628.4,629.58,8746.0,629.32,629.99,628.4,629.58,8746.0
2017-11-17 11:00:00,629.55,629.92,629.31,629.71,4100.0,629.55,629.92,629.31,629.71,4100.0
2017-11-17 11:10:00,629.27,629.51,628.11,628.11,7500.0,629.27,629.51,628.11,628.11,7500.0
2017-11-17 11:20:00,628.56,629.7,628.54,628.64,4865.0,628.56,629.7,628.54,628.64,4865.0
2017-11-17 11:30:00,627.86,628.3,626.65,628.1,6968.0,627.86,628.3,626.65,628.1,6968.0
2017-11-17 11:40:00,627.38,629.63,627.38,628.81,6496.0,627.38,629.63,627.38,628.81,6496.0
2017-11-17 11:50:00,629.28,629.4,628.66,628.66,2900.0,629.28,629.4,628.66,628.66,2900.0
2017-11-17 12:00:00,628.65,629.47,628.2,629.02,5000.0,628.65,629.47,628.2,629.02,5000.0
2017-11-17 12:10:00,628.7,629.25,628.69,629.25,1400.0,628.7,629.25,628.69,629.25,1400.0
2017-11-17 12:20:00,628.96,629.83,628.56,629.69,11149.0,628.96,629.83,628.56,629.69,11149.0
2017-11-17 12:30:00,629.0,630.83,629.0,629.89,14027.0,629.0,630.83,629.0,629.89,14027.0
2017-11-17 12:40:00,629.81,630.49,628.49,630.32,10642.0,629.81,630.49,628.49,630.32,10642.0
2017-11-17 12:50:00,629.23,629.6,629.23,629.49,1109.0,629.23,629.6,629.23,629.49,1109.0
2017-11-17 13:00:00,629.39,629.39,628.58,628.58,700.0,629.39,629.39,628.58,628.58,700.0
2017-11-17 13:10:00,628.02,628.43,626.56,627.25,5217.0,628.02,628.43,626.56,627.25,5217.0
2017-11-17 13:20:00,627.39,627.4,626.96,627.04,600.0,627.39,627.4,626.96,627.04,600.0
2017-11-17 13:30:00,627.25,627.64,626.45,627.48,6164.0,627.25,627.64,626.45,627.48,6164.0
2017-11-17 13:40:00,627.6,627.6,626.45,626.45,3530.0,627.6,627.6,626.45,626.45,3530.0
2017-11-17 13:50:00,626.54,626.72,625.88,626.61,1560.0,626.54,626.72,625.88,626.61,1560.0
2017-11-17 14:00:00,626.6,626.85,626.38,626.39,809.0,626.6,626.85,626.38,626.39,809.0
2017-11-17 14:10:00,627.13,629.28,626.98,629.17,3409.0,627.13,629.28,626.98,629.17,3409.0
2017-11-17 14:20:00,628.34,628.66,627.7,627.7,702.0,628.34,628.66,627.7,627.7,702.0
2017-11-17 14:30:00,627.27,628.17,627.27,627.78,500.0,627.27,628.17,627.27,627.78,500.0
2017-11-17 14:40:00,627.26,628.87,627.24,628.43,1826.0,627.26,628.87,627.24,628.43,1826.0
2017-11-17 14:50:00,628.88,629.63,627.63,628.26,5450.0,628.88,629.63,627.63,628.26,5450.0
2017-11-17 15:00:00,627.68,628.21,627.07,627.32,4015.0,627.68,628.21,627.07,627.32,4015.0
2017-11-17 15:10:00,627.14,627.97,626.78,627.3,3345.0,627.14,627.97,626.78,627.3,3345.0
2017-11-17 15:20:00,627.2,628.25,626.69,628.23,6302.0,627.2,628.25,626.69,628.23,6302.0
2017-11-17 15:30:00,628.1,630.11,628.1,629.32,13586.0,628.1,630.11,628.1,629.32,13586.0
2017-11-17 15:40:00,629.29,629.55,628.78,629.41,9001.0,629.29,629.55,628.78,629.41,9001.0
2017-11-17 15:50:00,629.21,629.98,629.06,629.42,33786.0,629.21,629.98,629.06,629.42,33786.0
2017-11-20 09:30:00,628.78,628.78,626.0,626.35,4960.0,628.78,628.78,626.0,626.35,4960.0
2017-11-20 09:40:00,625.75,627.04,625.45,626.84,7692.0,625.75,627.04,625.45,626.84,7692.0
2017-11-20 09:50:00,625.2,626.43,625.2,625.64,2006.0,625.2,626.43,625.2,625.64,2006.0
2017-11-20 10:00:00,625.68,627.36,625.0,627.11,4974.0,625.68,627.36,625.0,627.11,4974.0
2017-11-20 10:10:00,627.33,628.7,625.08,625.55,3500.0,627.33,628.7,625.08,625.55,3500.0
2017-11-20 10:20:00,625.58,630.98,625.58,627.54,6765.0,625.58,630.98,625.58,627.54,6765.0
2017-11-20 10:30:00,627.35,627.36,624.94,625.9,6734.0,627.35,627.36,624.94,625.9,6734.0
2017-11-20 10:40:00,626.07,627.24,625.22,625.79,2903.0,626.07,627.24,625.22,625.79,2903.0
2017-11-20 10:50:00,626.92,629.19,626.55,628.21,1600.0,626.92,629.19,626.55,628.21,1600.0
2017-11-20 11:00:00,628.65,628.65,627.58,628.2,3100.0,628.65,628.65,627.58,628.2,3100.0
2017-11-20 11:10:00,628.35,630.7,627.27,627.27,4752.0,628.35,630.7,627.27,627.27,4752.0
2017-11-20 11:20:00,626.5,626.84,625.69,626.21,6045.0,626.5,626.84,625.69,626.21,6045.0
2017-11-20 11:30:00,626.34,628.59,625.85,626.5,12283.0,626.34,628.59,625.85,626.5,12283.0
2017-11-20 11:40:00,626.42,627.32,626.16,626.25,2970.0,626.42,627.32,626.16,626.25,2970.0
2017-11-20 11:50:00,626.1,626.54,625.56,625.99,5304.0,626.1,626.54,625.56,625.99,5304.0
2017-11-20 12:00:00,626.1,627.46,625.71,626.55,6654.0,626.1,627.46,625.71,626.55,6654.0
2017-11-20 12:10:00,626.54,627.51,626.32,627.04,3700.0,626.54,627.51,626.32,627.04,3700.0
2017-11-20 12:20:00,627.33,627.34,625.83,626.08,5900.0,627.33,627.34,625.83,626.08,5900.0
2017-11-20 12:30:00,626.12,626.98,625.55,626.98,7390.0,626.12,626.98,625.55,626.98,7390.0
2017-11-20 12:40:00,626.8,627.63,626.55,627.0,16234.0,626.8,627.63,626.55,627.0,16234.0
2017-11-20 12:50:00,626.9,627.47,626.58,626.93,9844.0,626.9,627.47,626.58,626.93,9844.0
2017-11-20 13:00:00,626.81,627.55,626.46,626.89,10402.0,626.81,627.55,626.46,626.89,10402.0
2017-11-20 13:10:00,626.86,628.39,626.75,627.88,16500.0,626.86,628.39,626.75,627.88,16500.0
2017-11-20 13:20:00,628.02,629.33,627.63,628.42,6095.0,628.02,629.33,627.63,628.42,6095.0
2017-11-20 13:30:00,628.89,628.89,628.09,628.7,2666.0,628.89,628.89,628.09,628.7,2666.0
2017-11-20 13:40:00,628.17,628.96,627.82,628.37,5919.0,628.17,628.96,627.82,628.37,5919.0
2017-11-20 13:50:00,628.29,630.84,628.29,630.84,7839.0,628.29,630.84,628.29,630.84,7839.0
2017-11-20 14:00:00,630.56,632.1,629.5,631.22,6476.0,630.56,632.1,629.5,631.22,6476.0
2017-11-20 14:10:00,631.59,632.88,630.77,632.14,6265.0,631.59,632.88,630.77,632.14,6265.0
2017-11-20 14:20:00,632.09,634.05,631.75,633.86,14967.0,632.09,634.05,631.75,633.86,14967.0
2017-11-20 14:30:00,633.8,637.39,633.34,634.91,27297.0,633.8,637.39,633.34,634.91,27297.0
2017-11-20 14:40:00,634.95,635.08,633.93,634.42,8300.0,634.95,635.08,633.93,634.42,8300.0
2017-11-20 14:50:00,634.53,634.8,633.93,634.0,4900.0,634.53,634.8,633.93,634.0,4900.0
2017-11-20 15:00:00,634.31,634.83,633.93,634.7,3568.0,634.31,634.83,633.93,634.7,3568.0
2017-11-20 15:10:00,634.65,634.82,634.13,634.55,5300.0,634.65,634.82,634.13,634.55,5300.0
2017-11-20 15:20:00,634.57,634.71,633.79,634.71,5118.0,634.57,634.71,633.79,634.71,5118.0
2017-11-20 15:30:00,634.44,634.81,633.46,634.41,4513.0,634.44,634.81,633.46,634.41,4513.0
2017-11-20 15:40:00,634.58,634.82,633.7,634.53,8577.0,634.58,634.82,633.7,634.53,8577.0
2017-11-20 15:50:00,634.69,635.0,634.2,634.82,15663.0,634.69,635.0,634.2,634.82,15663.0
2017-11-21 09:30:00,633.48,633.48,625.89,625.93,5621.0,633.48,633.48,625.89,625.93,5621.0
2017-11-21 09:40:00,626.13,629.65,625.48,627.79,6421.0,626.13,629.65,625.48,627.79,6421.0
2017-11-21 09:50:00,627.49,628.09,627.49,627.51,800.0,627.49,628.09,627.49,627.51,800.0
2017-11-21 10:00:00,626.65,629.9,626.49,629.9,8416.0,626.65,629.9,626.49,629.9,8416.0
2017-11-21 10:10:00,629.48,629.87,628.06,628.69,4166.0,629.48,629.87,628.06,628.69,4166.0
2017-11-21 10:20:00,628.14,629.0,627.31,629.0,7658.0,628.14,629.0,627.31,629.0,7658.0
2017-11-21 10:30:00,628.46,630.08,628.0,629.53,9805.0,628.46,630.08,628.0,629.53,9805.0
2017-11-21 10:40:00,629.43,629.43,627.13,627.73,14097.0,629.43,629.43,627.13,627.73,14097.0
2017-11-21 10:50:00,628.0,629.71,627.84,628.39,8402.0,628.0,629.71,627.84,628.39,8402.0
2017-11-21 11:00:00,627.96,629.3,626.05,628.67,16847.0,627.96,629.3,626.05,628.67,16847.0
2017-11-21 11:10:00,628.47,629.17,626.01,627.54,12964.0,628.47,629.17,626.01,627.54,12964.0
2017-11-21 11:20:00,627.69,627.87,626.88,627.11,8100.0,627.69,627.87,626.88,627.11,8100.0
2017-11-21 11:30:00,627.07,627.78,627.07,627.7,2200.0,627.07,627.78,627.07,627.7,2200.0
2017-11-21 11:40:00,627.73,627.73,626.31,626.98,10001.0,627.73,627.73,626.31,626.98,10001.0
2017-11-21 11:50:00,626.64,627.33,626.07,626.87,15190.0,626.64,627.33,626.07,626.87,15190.0
2017-11-21 12:00:00,626.68,627.03,626.0,626.39,10145.0,626.68,627.03,626.0,626.39,10145.0
2017-11-21 12:10:00,626.37,627.02,626.06,626.66,2846.0,626.37,627.02,626.06,626.66,2846.0
2017-11-21 12:20:00,626.93,627.29,626.12,627.15,4300.0,626.93,627.29,626.12,627.15,4300.0
2017-11-21 12:30:00,627.15,628.28,626.95,627.87,8724.0,627.15,628.28,626.95,627.87,8724.0
2017-11-21 12:40:00,627.91,628.9,627.91,628.06,5300.0,627.91,628.9,627.91,628.06,5300.0
2017-11-21 12:50:00,628.68,628.68,627.64,628.37,5683.0,628.68,628.68,627.64,628.37,5683.0
2017-11-21 13:00:00,627.82,628.39,627.72,628.19,7856.0,627.82,628.39,627.72,628.19,7856.0
2017-11-21 13:10:00,627.7,629.11,627.7,627.73,7521.0,627.7,629.11,627.7,627.73,7521.0
2017-11-21 13:20:00,628.53,628.64,628.06,628.07,2300.0,628.53,628.64,628.06,628.07,2300.0
2017-11-21 13:30:00,627.72,628.91,627.72,627.77,1700.0,627.72,628.91,627.72,627.77,1700.0
2017-11-21 13:40:00,628.28,628.37,627.21,628.27,800.0,628.28,628.37,627.21,628.27,800.0
2017-11-21 13:50:00,628.02,629.43,628.02,628.85,5249.0,628.02,629.43,628.02,628.85,5249.0
2017-11-21 14:00:00,628.88,628.94,627.77,628.64,9700.0,628.88,628.94,627.77,628.64,9700.0
2017-11-21 14:10:00,628.43,629.49,628.05,629.43,7855.0,628.43,629.49,628.05,629.43,7855.0
2017-11-21 14:20:00,629.1,629.7,628.83,629.7,4694.0,629.1,629.7,628.83,629.7,4694.0
2017-11-21 14:30:00,630.0,630.51,629.08,629.96,14387.0,630.0,630.51,629.08,629.96,14387.0
2017-11-21 14:40:00,630.11,631.07,628.95,630.25,15497.0,630.11,631.07,628.95,630.25,15497.0
2017-11-21 14:50:00,629.89,631.01,629.89,630.65,10133.0,629.89,631.01,629.89,630.65,10133.0
2017-11-21 15:00:00,630.38,631.19,629.72,630.82,10583.0,630.38,631.19,629.72,630.82,10583.0
2017-11-21 15:10:00,630.56,631.44,629.88,631.26,11790.0,630.56,631.44,629.88,631.26,11790.0
2017-11-21 15:20:00,630.69,632.09,630.69,631.65,3854.0,630.69,632.09,630.69,631.65,3854.0
2017-11-21 15:30:00,631.4,631.58,630.29,630.99,9184.0,631.4,631.58,630.29,630.99,9184.0
2017-11-21 15:40:00,631.21,631.43,630.39,630.72,26034.0,631.21,631.43,630.39,630.72,26034.0
2017-11-21 15:50:00,630.88,632.56,630.65,632.35,24465.0,630.88,632.56,630.65,632.35,24465.0
2017-11-22 09:30:00,633.0,635.84,633.0,634.88,2687.0,633.0,635.84,633.0,634.88,2687.0
2017-11-22 09:40:00,634.71,637.15,634.44,636.99,2835.0,634.71,637.15,634.44,636.99,2835.0
2017-11-22 09:50:00,637.0,638.29,635.72,638.13,12977.0,637.0,638.29,635.72,638.13,12977.0
2017-11-22 10:00:00,637.39,638.22,636.47,637.01,7628.0,637.39,638.22,636.47,637.01,7628.0
2017-11-22 10:10:00,637.08,638.25,636.12,637.58,31211.0,637.08,638.25,636.12,637.58,31211.0
2017-11-22 10:20:00,637.63,640.75,637.63,640.62,13021.0,637.63,640.75,637.63,640.62,13021.0
2017-11-22 10:30:00,640.06,640.75,638.94,640.13,26163.0,640.06,640.75,638.94,640.13,26163.0
2017-11-22 10:40:00,639.91,641.84,638.14,638.79,21105.0,639.91,641.84,638.14,638.79,21105.0
2017-11-22 10:50:00,637.97,639.52,637.63,638.61,13552.0,637.97,639.52,637.63,638.61,13552.0
2017-11-22 11:00:00,638.77,639.51,638.77,639.14,5434.0,638.77,639.51,638.77,639.14,5434.0
2017-11-22 11:10:00,639.42,639.94,638.7,639.94,1700.0,639.42,639.94,638.7,639.94,1700.0
2017-11-22 11:20:00,639.93,642.08,639.93,641.89,7010.0,639.93,642.08,639.93,641.89,7010.0
2017-11-22 11:30:00,641.69,641.96,640.08,640.08,16478.0,641.69,641.96,640.08,640.08,16478.0
2017-11-22 11:40:00,639.97,640.22,639.35,639.69,3600.0,639.97,640.22,639.35,639.69,3600.0
2017-11-22 11:50:00,639.6,639.96,638.75,638.83,2920.0,639.6,639.96,638.75,638.83,2920.0
2017-11-22 12:00:00,638.94,639.9,638.93,639.41,1200.0,638.94,639.9,638.93,639.41,1200.0
2017-11-22 12:10:00,639.42,639.82,639.01,639.29,1075.0,639.42,639.82,639.01,639.29,1075.0
2017-11-22 12:20:00,638.88,639.57,637.9,637.9,8131.0,638.88,639.57,637.9,637.9,8131.0
2017-11-22 12:30:00,637.77,638.33,637.53,638.05,4414.0,637.77,638.33,637.53,638.05,4414.0
2017-11-22 12:40:00,637.74,638.05,637.43,637.92,5640.0,637.74,638.05,637.43,637.92,5640.0
2017-11-22 12:50:00,638.01,638.78,638.01,638.74,3519.0,638.01,638.78,638.01,638.74,3519.0
2017-11-22 13:00:00,639.11,639.65,638.72,638.93,7352.0,639.11,639.65,638.72,638.93,7352.0
2017-11-22 13:10:00,638.71,640.27,638.63,640.25,8225.0,638.71,640.27,638.63,640.25,8225.0
2017-11-22 13:20:00,640.26,640.74,639.12,639.99,10010.0,640.26,640.74,639.12,639.99,10010.0
2017-11-22 13:30:00,640.31,640.33,639.54,639.84,3875.0,640.31,640.33,639.54,639.84,3875.0
2017-11-22 13:40:00,639.32,639.64,638.11,638.72,3268.0,639.32,639.64,638.11,638.72,3268.0
2017-11-22 13:50:00,638.85,639.05,638.1,638.88,4601.0,638.85,639.05,638.1,638.88,4601.0
2017-11-22 14:00:00,638.84,639.25,638.29,639.06,7228.0,638.84,639.25,638.29,639.06,7228.0
2017-11-22 14:10:00,638.87,639.61,637.85,639.17,7530.0,638.87,639.61,637.85,639.17,7530.0
2017-11-22 14:20:00,639.57,640.34,639.17,640.34,5446.0,639.57,640.34,639.17,640.34,5446.0
2017-11-22 14:30:00,640.22,641.3,639.9,641.25,7328.0,640.22,641.3,639.9,641.25,7328.0
2017-11-22 14:40:00,641.02,641.25,640.47,640.82,12171.0,641.02,641.25,640.47,640.82,12171.0
2017-11-22 14:50:00,640.49,640.49,638.81,638.82,3668.0,640.49,640.49,638.81,638.82,3668.0
2017-11-22 15:00:00,638.54,638.97,637.64,638.29,9048.0,638.54,638.97,637.64,638.29,9048.0
2017-11-22 15:10:00,638.66,639.51,638.1,639.51,5511.0,638.66,639.51,638.1,639.51,5511.0
2017-11-22 15:20:00,639.5,639.81,639.13,639.42,2792.0,639.5,639.81,639.13,639.42,2792.0
2017-11-22 15:30:00,639.63,639.64,638.65,639.24,5658.0,639.63,639.64,638.65,639.24,5658.0
2017-11-22 15:40:00,639.47,639.47,637.9,638.03,6038.0,639.47,639.47,637.9,638.03,6038.0
2017-11-22 15:50:00,637.94,638.56,637.7,638.08,7216.0,637.94,638.56,637.7,638.08,7216.0
2017-11-24 09:30:00,641.92,641.92,635.17,637.39,4090.0,641.92,641.92,635.17,637.39,4090.0
2017-11-24 09:40:00,637.39,637.78,631.39,632.65,7029.0,637.39,637.78,631.39,632.65,7029.0
2017-11-24 09:50:00,634.53,635.39,631.01,631.75,13332.0,634.53,635.39,631.01,631.75,13332.0
2017-11-24 10:00:00,632.16,632.64,629.69,632.64,2900.0,632.16,632.64,629.69,632.64,2900.0
2017-11-24 10:10:00,631.24,632.63,631.24,631.93,700.0,631.24,632.63,631.24,631.93,700.0
2017-11-24 10:20:00,631.84,632.57,630.95,632.57,6784.0,631.84,632.57,630.95,632.57,6784.0
2017-11-24 10:30:00,631.5,631.81,630.63,631.68,5709.0,631.5,631.81,630.63,631.68,5709.0
2017-11-24 10:40:00,631.56,631.56,630.93,630.99,449.0,631.56,631.56,630.93,630.99,449.0
2017-11-24 10:50:00,631.23,632.47,631.03,632.47,1200.0,631.23,632.47,631.03,632.47,1200.0
2017-11-24 11:00:00,631.62,632.08,630.51,630.51,1500.0,631.62,632.08,630.51,630.51,1500.0
2017-11-24 11:10:00,630.35,632.07,630.25,632.06,1900.0,630.35,632.07,630.25,632.06,1900.0
2017-11-24 11:20:00,631.4,632.07,631.15,631.15,4773.0,631.4,632.07,631.15,631.15,4773.0
2017-11-24 11:30:00,631.26,632.11,631.26,632.11,400.0,631.26,632.11,631.26,632.11,400.0
2017-11-24 11:40:00,631.8,631.8,631.29,631.75,400.0,631.8,631.8,631.29,631.75,400.0
2017-11-24 11:50:00,631.47,631.84,631.08,631.6,2102.0,631.47,631.84,631.08,631.6,2102.0
2017-11-24 12:00:00,631.78,632.41,631.08,631.09,6822.0,631.78,632.41,631.08,631.09,6822.0
2017-11-24 12:10:00,631.45,631.47,631.05,631.46,2655.0,631.45,631.47,631.05,631.46,2655.0
2017-11-24 12:20:00,631.26,633.31,631.23,633.31,5143.0,631.26,633.31,631.23,633.31,5143.0
2017-11-24 12:30:00,633.03,633.72,632.03,632.03,7812.0,633.03,633.72,632.03,632.03,7812.0
2017-11-24 12:40:00,632.21,633.44,632.21,633.44,2453.0,632.21,633.44,632.21,633.44,2453.0
2017-11-24 12:50:00,633.48,634.55,633.14,634.03,6605.0,633.48,634.55,633.14,634.03,6605.0
2017-11-27 09:30:00,634.05,642.75,633.95,641.19,9662.0,634.05,642.75,633.95,641.19,9662.0
2017-11-27 09:40:00,641.24,644.83,640.94,643.18,27803.0,641.24,644.83,640.94,643.18,27803.0
2017-11-27 09:50:00,642.92,643.27,640.63,641.85,10119.0,642.92,643.27,640.63,641.85,10119.0
2017-11-27 10:00:00,641.73,642.01,640.0,640.0,5100.0,641.73,642.01,640.0,640.0,5100.0
2017-11-27 10:10:00,639.51,642.5,639.51,642.5,5799.0,639.51,642.5,639.51,642.5,5799.0
2017-11-27 10:20:00,642.01,642.01,640.14,640.37,3300.0,642.01,642.01,640.14,640.37,3300.0
2017-11-27 10:30:00,640.5,640.56,638.99,638.99,2900.0,640.5,640.56,638.99,638.99,2900.0
2017-11-27 10:40:00,639.04,639.51,638.57,638.57,5701.0,639.04,639.51,638.57,638.57,5701.0
2017-11-27 10:50:00,638.25,640.0,637.98,639.85,5620.0,638.25,640.0,637.98,639.85,5620.0
2017-11-27 11:00:00,640.47,640.47,636.21,638.22,6545.0,640.47,640.47,636.21,638.22,6545.0
2017-11-27 11:10:00,638.47,638.47,636.18,636.18,1000.0,638.47,638.47,636.18,636.18,1000.0
2017-11-27 11:20:00,636.13,639.43,636.13,638.55,5304.0,636.13,639.43,636.13,638.55,5304.0
2017-11-27 11:30:00,638.7,638.79,636.49,636.94,9587.0,638.7,638.79,636.49,636.94,9587.0
2017-11-27 11:40:00,637.0,637.55,635.28,636.7,3224.0,637.0,637.55,635.28,636.7,3224.0
2017-11-27 11:50:00,637.29,638.87,637.29,638.87,1900.0,637.29,638.87,637.29,638.87,1900.0
2017-11-27 12:00:00,638.32,638.32,637.11,637.77,2761.0,638.32,638.32,637.11,637.77,2761.0
2017-11-27 12:10:00,636.77,637.87,636.05,637.87,7157.0,636.77,637.87,636.05,637.87,7157.0
2017-11-27 12:20:00,637.74,638.3,636.67,636.69,10742.0,637.74,638.3,636.67,636.69,10742.0
2017-11-27 12:30:00,636.6,636.75,635.75,636.07,4513.0,636.6,636.75,635.75,636.07,4513.0
2017-11-27 12:40:00,635.34,635.52,634.02,634.39,5500.0,635.34,635.52,634.02,634.39,5500.0
2017-11-27 12:50:00,634.57,634.57,633.51,633.51,3800.0,634.57,634.57,633.51,633.51,3800.0
2017-11-27 13:00:00,633.93,635.35,633.93,634.67,9076.0,633.93,635.35,633.93,634.67,9076.0
2017-11-27 13:10:00,635.11,635.83,634.7,634.83,6509.0,635.11,635.83,634.7,634.83,6509.0
2017-11-27 13:20:00,635.25,635.75,634.87,635.47,1738.0,635.25,635.75,634.87,635.47,1738.0
2017-11-27 13:30:00,635.23,636.43,635.23,635.99,2400.0,635.23,636.43,635.23,635.99,2400.0
2017-11-27 13:40:00,636.31,638.23,636.31,638.23,2538.0,636.31,638.23,636.31,638.23,2538.0
2017-11-27 13:50:00,638.06,638.86,637.48,637.48,3150.0,638.06,638.86,637.48,637.48,3150.0
2017-11-27 14:00:00,637.48,638.07,637.23,638.07,2900.0,637.48,638.07,637.23,638.07,2900.0
2017-11-27 14:10:00,638.53,639.27,638.53,639.04,2200.0,638.53,639.27,638.53,639.04,2200.0
2017-11-27 14:20:00,639.27,639.34,638.49,638.5,3327.0,639.27,639.34,638.49,638.5,3327.0
2017-11-27 14:30:00,638.87,639.57,638.73,639.57,3038.0,638.87,639.57,638.73,639.57,3038.0
2017-11-27 14:40:00,639.45,639.45,637.74,637.86,3100.0,639.45,639.45,637.74,637.86,3100.0
2017-11-27 14:50:00,637.73,638.21,636.95,638.07,3506.0,637.73,638.21,636.95,638.07,3506.0
2017-11-27 15:00:00,637.97,638.24,637.13,637.76,2900.0,637.97,638.24,637.13,637.76,2900.0
2017-11-27 15:10:00,638.04,638.04,636.75,636.75,3303.0,638.04,638.04,636.75,636.75,3303.0
2017-11-27 15:20:00,636.81,637.8,636.81,637.71,2894.0,636.81,637.8,636.81,637.71,2894.0
2017-11-27 15:30:00,637.86,638.39,637.56,638.29,3400.0,637.86,638.39,637.56,638.29,3400.0
2017-11-27 15:40:00,638.33,638.55,637.23,637.87,8943.0,638.33,638.55,637.23,637.87,8943.0
2017-11-27 15:50:00,637.61,638.6,637.0,638.6,27037.0,637.61,638.6,637.0,638.6,27037.0
2017-11-28 09:30:00,641.23,642.47,640.7,641.66,3384.0,641.23,642.47,640.7,641.66,3384.0
2017-11-28 09:40:00,640.15,641.7,636.95,637.46,14671.0,640.15,641.7,636.95,637.46,14671.0
2017-11-28 09:50:00,638.17,640.5,637.82,638.77,15256.0,638.17,640.5,637.82,638.77,15256.0
2017-11-28 10:00:00,639.3,640.0,638.88,639.79,4100.0,639.3,640.0,638.88,639.79,4100.0
2017-11-28 10:10:00,639.42,642.24,639.42,641.7,26503.0,639.42,642.24,639.42,641.7,26503.0
2017-11-28 10:20:00,641.24,644.82,640.68,643.92,11699.0,641.24,644.82,640.68,643.92,11699.0
2017-11-28 10:30:00,643.95,646.53,643.94,645.15,16666.0,643.95,646.53,643.94,645.15,16666.0
2017-11-28 10:40:00,644.89,647.07,644.89,646.71,5700.0,644.89,647.07,644.89,646.71,5700.0
2017-11-28 10:50:00,646.96,649.28,646.65,648.75,12483.0,646.96,649.28,646.65,648.75,12483.0
2017-11-28 11:00:00,648.84,648.84,647.43,647.55,6532.0,648.84,648.84,647.43,647.55,6532.0
2017-11-28 11:10:00,647.87,648.9,647.75,648.72,10508.0,647.87,648.9,647.75,648.72,10508.0
2017-11-28 11:20:00,648.55,648.58,645.68,645.69,12302.0,648.55,648.58,645.68,645.69,12302.0
2017-11-28 11:30:00,645.41,645.57,642.53,642.85,15112.0,645.41,645.57,642.53,642.85,15112.0
2017-11-28 11:40:00,642.7,644.31,641.2,644.31,5300.0,642.7,644.31,641.2,644.31,5300.0
2017-11-28 11:50:00,644.62,647.79,644.31,647.76,8454.0,644.62,647.79,644.31,647.76,8454.0
2017-11-28 12:00:00,647.35,649.46,647.06,649.46,6731.0,647.35,649.46,647.06,649.46,6731.0
2017-11-28 12:10:00,648.68,649.68,648.68,649.68,3400.0,648.68,649.68,648.68,649.68,3400.0
2017-11-28 12:20:00,649.5,649.54,648.99,649.23,1000.0,649.5,649.54,648.99,649.23,1000.0
2017-11-28 12:30:00,649.26,650.19,649.22,649.7,6612.0,649.26,650.19,649.22,649.7,6612.0
2017-11-28 12:40:00,649.82,650.36,649.18,649.18,4308.0,649.82,650.36,649.18,649.18,4308.0
2017-11-28 12:50:00,649.44,651.91,649.41,651.3,6008.0,649.44,651.91,649.41,651.3,6008.0
2017-11-28 13:00:00,651.54,653.41,651.13,653.31,2892.0,651.54,653.41,651.13,653.31,2892.0
2017-11-28 13:10:00,653.07,654.9,653.07,654.53,7905.0,653.07,654.9,653.07,654.53,7905.0
2017-11-28 13:20:00,654.51,654.51,653.45,653.49,9991.0,654.51,654.51,653.45,653.49,9991.0
2017-11-28 13:30:00,653.36,653.36,650.7,652.88,3428.0,653.36,653.36,650.7,652.88,3428.0
2017-11-28 13:40:00,652.65,652.94,651.06,651.18,6039.0,652.65,652.94,651.06,651.18,6039.0
2017-11-28 13:50:00,651.04,651.62,649.24,650.15,11300.0,651.04,651.62,649.24,650.15,11300.0
2017-11-28 14:00:00,649.55,650.02,645.6,649.58,22402.0,649.55,650.02,645.6,649.58,22402.0
2017-11-28 14:10:00,649.75,652.2,649.75,652.01,4843.0,649.75,652.2,649.75,652.01,4843.0
2017-11-28 14:20:00,652.06,652.51,650.79,652.45,7000.0,652.06,652.51,650.79,652.45,7000.0
2017-11-28 14:30:00,652.17,653.58,651.93,652.63,7100.0,652.17,653.58,651.93,652.63,7100.0
2017-11-28 14:40:00,653.13,653.2,651.88,651.95,11882.0,653.13,653.2,651.88,651.95,11882.0
2017-11-28 14:50:00,652.02,652.02,649.55,650.72,18260.0,652.02,652.02,649.55,650.72,18260.0
2017-11-28 15:00:00,650.71,650.84,649.18,650.67,22707.0,650.71,650.84,649.18,650.67,22707.0
2017-11-28 15:10:00,650.82,653.37,650.81,652.61,9704.0,650.82,653.37,650.81,652.61,9704.0
2017-11-28 15:20:00,652.72,654.94,652.56,654.94,12063.0,652.72,654.94,652.56,654.94,12063.0
2017-11-28 15:30:00,654.95,656.13,654.92,655.45,10552.0,654.95,656.13,654.92,655.45,10552.0
2017-11-28 15:40:00,655.45,658.51,655.45,658.49,30622.0,655.45,658.51,655.45,658.49,30622.0
2017-11-28 15:50:00,658.81,665.91,658.38,663.11,104491.0,658.81,665.91,658.38,663.11,104491.0
2017-11-29 09:30:00,666.24,684.77,665.85,683.55,32108.0,666.24,684.77,665.85,683.55,32108.0
2017-11-29 09:40:00,683.94,690.41,682.25,686.21,47348.0,683.94,690.41,682.25,686.21,47348.0
2017-11-29 09:50:00,687.13,689.24,683.74,686.11,24112.0,687.13,689.24,683.74,686.11,24112.0
2017-11-29 10:00:00,685.59,692.21,685.58,688.64,22346.0,685.59,692.21,685.58,688.64,22346.0
2017-11-29 10:10:00,688.87,689.75,685.29,687.27,30318.0,688.87,689.75,685.29,687.27,30318.0
2017-11-29 10:20:00,687.22,690.87,687.02,688.52,24457.0,687.22,690.87,687.02,688.52,24457.0
2017-11-29 10:30:00,688.67,688.67,686.04,686.47,24340.0,688.67,688.67,686.04,686.47,24340.0
2017-11-29 10:40:00,686.46,686.46,676.86,677.47,24126.0,686.46,686.46,676.86,677.47,24126.0
2017-11-29 10:50:00,676.59,683.81,676.51,680.74,24917.0,676.59,683.81,676.51,680.74,24917.0
2017-11-29 11:00:00,681.05,682.07,680.23,681.08,21670.0,681.05,682.07,680.23,681.08,21670.0
2017-11-29 11:10:00,680.9,680.9,677.06,680.64,11702.0,680.9,680.9,677.06,680.64,11702.0
2017-11-29 11:20:00,680.67,684.8,679.4,684.09,15640.0,680.67,684.8,679.4,684.09,15640.0
2017-11-29 11:30:00,685.0,688.69,685.0,687.08,16151.0,685.0,688.69,685.0,687.08,16151.0
2017-11-29 11:40:00,687.35,688.37,686.03,687.51,12588.0,687.35,688.37,686.03,687.51,12588.0
2017-11-29 11:50:00,686.87,689.46,686.87,688.94,16914.0,686.87,689.46,686.87,688.94,16914.0
2017-11-29 12:00:00,689.36,690.26,687.99,690.26,8952.0,689.36,690.26,687.99,690.26,8952.0
2017-11-29 12:10:00,690.69,690.89,688.97,688.97,5983.0,690.69,690.89,688.97,688.97,5983.0
2017-11-29 12:20:00,689.8,689.95,689.17,689.66,4106.0,689.8,689.95,689.17,689.66,4106.0
2017-11-29 12:30:00,689.67,691.0,689.67,691.0,4200.0,689.67,691.0,689.67,691.0,4200.0
2017-11-29 12:40:00,691.86,696.4,691.86,694.71,8444.0,691.86,696.4,691.86,694.71,8444.0
2017-11-29 12:50:00,695.38,696.9,694.4,695.69,9195.0,695.38,696.9,694.4,695.69,9195.0
2017-11-29 13:00:00,695.02,697.86,695.02,697.74,7538.0,695.02,697.86,695.02,697.74,7538.0
2017-11-29 13:10:00,697.92,698.04,695.31,696.98,21326.0,697.92,698.04,695.31,696.98,21326.0
2017-11-29 13:20:00,697.58,698.03,692.88,694.94,10085.0,697.58,698.03,692.88,694.94,10085.0
2017-11-29 13:30:00,694.94,696.29,693.64,694.71,17567.0,694.94,696.29,693.64,694.71,17567.0
2017-11-29 13:40:00,694.89,695.25,693.24,695.13,17688.0,694.89,695.25,693.24,695.13,17688.0
2017-11-29 13:50:00,695.13,696.37,692.39,694.41,35287.0,695.13,696.37,692.39,694.41,35287.0
2017-11-29 14:00:00,694.46,697.19,694.45,697.0,12397.0,694.46,697.19,694.45,697.0,12397.0
2017-11-29 14:10:00,696.08,699.51,696.07,699.5,18288.0,696.08,699.51,696.07,699.5,18288.0
2017-11-29 14:20:00,699.6,702.25,698.2,701.56,15950.0,699.6,702.25,698.2,701.56,15950.0
2017-11-29 14:30:00,701.73,703.4,699.2,699.2,23190.0,701.73,703.4,699.2,699.2,23190.0
2017-11-29 14:40:00,699.49,699.6,696.72,697.73,20027.0,699.49,699.6,696.72,697.73,20027.0
2017-11-29 14:50:00,697.72,699.25,696.45,698.0,30937.0,697.72,699.25,696.45,698.0,30937.0
2017-11-29 15:00:00,697.85,698.69,697.04,697.84,30057.0,697.85,698.69,697.04,697.84,30057.0
2017-11-29 15:10:00,697.87,698.42,697.19,697.19,9400.0,697.87,698.42,697.19,697.19,9400.0
2017-11-29 15:20:00,696.83,697.19,695.48,695.85,15350.0,696.83,697.19,695.48,695.85,15350.0
2017-11-29 15:30:00,695.68,696.8,695.01,695.59,16282.0,695.68,696.8,695.01,695.59,16282.0
2017-11-29 15:40:00,695.53,695.87,689.6,689.62,50251.0,695.53,695.87,689.6,689.62,50251.0
2017-11-29 15:50:00,689.33,690.98,688.43,688.92,69474.0,689.33,690.98,688.43,688.92,69474.0
2017-11-30 09:30:00,688.92,698.75,686.25,696.47,18866.0,688.92,698.75,686.25,696.47,18866.0
2017-11-30 09:40:00,697.43,699.84,691.98,694.15,7602.0,697.43,699.84,691.98,694.15,7602.0
2017-11-30 09:50:00,694.23,697.74,692.49,694.9,3200.0,694.23,697.74,692.49,694.9,3200.0
2017-11-30 10:00:00,694.58,697.99,693.93,697.99,5086.0,694.58,697.99,693.93,697.99,5086.0
2017-11-30 10:10:00,698.25,703.51,696.6,698.67,18145.0,698.25,703.51,696.6,698.67,18145.0
2017-11-30 10:20:00,699.39,699.51,696.02,696.26,5960.0,699.39,699.51,696.02,696.26,5960.0
2017-11-30 10:30:00,695.84,695.84,689.32,689.99,10508.0,695.84,695.84,689.32,689.99,10508.0
2017-11-30 10:40:00,689.78,694.61,689.78,689.88,13785.0,689.78,694.61,689.78,689.88,13785.0
2017-11-30 10:50:00,691.41,693.7,691.23,693.23,8502.0,691.41,693.7,691.23,693.23,8502.0
2017-11-30 11:00:00,693.51,694.27,691.36,693.57,14619.0,693.51,694.27,691.36,693.57,14619.0
2017-11-30 11:10:00,693.63,695.63,692.71,695.05,8901.0,693.63,695.63,692.71,695.05,8901.0
2017-11-30 11:20:00,695.04,698.8,694.32,698.69,7914.0,695.04,698.8,694.32,698.69,7914.0
2017-11-30 11:30:00,698.32,700.57,697.43,700.57,10700.0,698.32,700.57,697.43,700.57,10700.0
2017-11-30 11:40:00,700.05,700.9,698.39,700.03,4740.0,700.05,700.9,698.39,700.03,4740.0
2017-11-30 11:50:00,699.64,702.94,698.95,701.54,13116.0,699.64,702.94,698.95,701.54,13116.0
2017-11-30 12:00:00,700.76,701.72,700.2,700.2,4054.0,700.76,701.72,700.2,700.2,4054.0
2017-11-30 12:10:00,699.78,699.79,696.49,696.7,2700.0,699.78,699.79,696.49,696.7,2700.0
2017-11-30 12:20:00,696.49,697.12,695.32,695.32,3257.0,696.49,697.12,695.32,695.32,3257.0
2017-11-30 12:30:00,695.86,699.39,695.41,698.66,4424.0,695.86,699.39,695.41,698.66,4424.0
2017-11-30 12:40:00,698.52,698.98,697.63,698.55,3740.0,698.52,698.98,697.63,698.55,3740.0
2017-11-30 12:50:00,697.9,697.95,696.83,697.01,4471.0,697.9,697.95,696.83,697.01,4471.0
2017-11-30 13:00:00,696.83,697.81,695.31,695.36,6975.0,696.83,697.81,695.31,695.36,6975.0
2017-11-30 13:10:00,695.13,696.12,694.62,696.06,2299.0,695.13,696.12,694.62,696.06,2299.0
2017-11-30 13:20:00,696.31,696.56,694.7,695.03,2828.0,696.31,696.56,694.7,695.03,2828.0
2017-11-30 13:30:00,695.35,695.35,693.66,693.67,2900.0,695.35,695.35,693.66,693.67,2900.0
2017-11-30 13:40:00,693.94,694.79,693.93,694.79,3943.0,693.94,694.79,693.93,694.79,3943.0
2017-11-30 13:50:00,693.21,693.21,691.58,691.58,4775.0,693.21,693.21,691.58,691.58,4775.0
2017-11-30 14:00:00,691.27,693.55,691.27,692.82,5224.0,691.27,693.55,691.27,692.82,5224.0
2017-11-30 14:10:00,692.86,693.38,692.85,693.36,1400.0,692.86,693.38,692.85,693.36,1400.0
2017-11-30 14:20:00,693.01,693.7,692.7,693.06,5150.0,693.01,693.7,692.7,693.06,5150.0
2017-11-30 14:30:00,692.77,693.77,692.77,693.07,3704.0,692.77,693.77,692.77,693.07,3704.0
2017-11-30 14:40:00,692.67,693.58,692.67,693.58,2100.0,692.67,693.58,692.67,693.58,2100.0
2017-11-30 14:50:00,693.31,694.96,693.31,694.3,7270.0,693.31,694.96,693.31,694.3,7270.0
2017-11-30 15:00:00,694.02,694.42,690.78,690.78,3710.0,694.02,694.42,690.78,690.78,3710.0
2017-11-30 15:10:00,690.68,690.8,689.0,689.71,5959.0,690.68,690.8,689.0,689.71,5959.0
2017-11-30 15:20:00,690.0,690.56,688.57,688.64,6656.0,690.0,690.56,688.57,688.64,6656.0
2017-11-30 15:30:00,688.34,688.6,686.58,686.58,15399.0,688.34,688.6,686.58,686.58,15399.0
2017-11-30 15:40:00,686.53,687.81,685.13,687.81,24302.0,686.53,687.81,685.13,687.81,24302.0
2017-11-30 15:50:00,687.86,688.8,685.73,686.76,36226.0,687.86,688.8,685.73,686.76,36226.0
2017-12-01 09:30:00,690.0,691.2,681.47,683.17,9608.0,690.0,691.2,681.47,683.17,9608.0
2017-12-01 09:40:00,683.07,687.89,683.0,687.64,6605.0,683.07,687.89,683.0,687.64,6605.0
2017-12-01 09:50:00,687.27,688.7,685.35,685.67,3900.0,687.27,688.7,685.35,685.67,3900.0
2017-12-01 10:00:00,686.0,687.41,684.52,687.41,6100.0,686.0,687.41,684.52,687.41,6100.0
2017-12-01 10:10:00,688.06,690.73,687.31,688.59,3900.0,688.06,690.73,687.31,688.59,3900.0
2017-12-01 10:20:00,687.29,687.87,685.0,685.66,1937.0,687.29,687.87,685.0,685.66,1937.0
2017-12-01 10:30:00,685.56,688.09,685.0,686.25,9070.0,685.56,688.09,685.0,686.25,9070.0
2017-12-01 10:40:00,686.25,688.03,685.97,685.98,3082.0,686.25,688.03,685.97,685.98,3082.0
2017-12-01 10:50:00,685.96,686.53,684.24,684.28,8513.0,685.96,686.53,684.24,684.28,8513.0
2017-12-01 11:00:00,684.54,684.84,677.95,678.99,7084.0,684.54,684.84,677.95,678.99,7084.0
2017-12-01 11:10:00,678.58,678.73,672.0,678.7,6714.0,678.58,678.73,672.0,678.7,6714.0
2017-12-01 11:20:00,678.72,678.72,675.0,675.0,4830.0,678.72,678.72,675.0,675.0,4830.0
2017-12-01 11:30:00,675.05,678.01,674.54,678.01,8963.0,675.05,678.01,674.54,678.01,8963.0
2017-12-01 11:40:00,677.79,681.36,675.63,676.12,4810.0,677.79,681.36,675.63,676.12,4810.0
2017-12-01 11:50:00,676.09,677.81,675.23,676.61,2300.0,676.09,677.81,675.23,676.61,2300.0
2017-12-01 12:00:00,678.61,681.87,678.46,681.18,8592.0,678.61,681.87,678.46,681.18,8592.0
2017-12-01 12:10:00,682.79,685.55,682.79,683.9,2910.0,682.79,685.55,682.79,683.9,2910.0
2017-12-01 12:20:00,685.77,685.91,684.59,685.25,1600.0,685.77,685.91,684.59,685.25,1600.0
2017-12-01 12:30:00,684.77,685.46,684.68,684.92,2132.0,684.77,685.46,684.68,684.92,2132.0
2017-12-01 12:40:00,685.08,685.69,682.22,684.41,12225.0,685.08,685.69,682.22,684.41,12225.0
2017-12-01 12:50:00,685.76,685.77,682.71,683.26,3600.0,685.76,685.77,682.71,683.26,3600.0
2017-12-01 13:00:00,683.73,685.0,682.69,683.09,3304.0,683.73,685.0,682.69,683.09,3304.0
2017-12-01 13:10:00,683.41,684.69,683.03,684.26,3386.0,683.41,684.69,683.03,684.26,3386.0
2017-12-01 13:20:00,683.51,684.52,683.51,683.88,1695.0,683.51,684.52,683.51,683.88,1695.0
2017-12-01 13:30:00,684.1,685.33,683.72,683.87,3952.0,684.1,685.33,683.72,683.87,3952.0
2017-12-01 13:40:00,683.45,683.97,682.76,683.97,2800.0,683.45,683.97,682.76,683.97,2800.0
2017-12-01 13:50:00,682.99,683.08,681.55,683.08,2300.0,682.99,683.08,681.55,683.08,2300.0
2017-12-01 14:00:00,684.03,684.03,682.22,683.2,3219.0,684.03,684.03,682.22,683.2,3219.0
2017-12-01 14:10:00,683.17,684.26,682.33,682.33,3251.0,683.17,684.26,682.33,682.33,3251.0
2017-12-01 14:20:00,682.32,684.27,681.53,683.11,4916.0,682.32,684.27,681.53,683.11,4916.0
2017-12-01 14:30:00,683.22,683.26,682.29,682.95,3835.0,683.22,683.26,682.29,682.95,3835.0
2017-12-01 14:40:00,683.42,684.2,682.93,683.28,4600.0,683.42,684.2,682.93,683.28,4600.0
2017-12-01 14:50:00,683.35,684.28,683.35,683.43,3850.0,683.35,684.28,683.35,683.43,3850.0
2017-12-01 15:00:00,683.07,683.07,682.34,682.86,2708.0,683.07,683.07,682.34,682.86,2708.0
2017-12-01 15:10:00,683.06,683.39,681.77,681.77,8051.0,683.06,683.39,681.77,681.77,8051.0
2017-12-01 15:20:00,682.05,683.05,681.75,682.72,3230.0,682.05,683.05,681.75,682.72,3230.0
2017-12-01 15:30:00,682.44,682.45,681.51,681.82,9833.0,682.44,682.45,681.51,681.82,9833.0
2017-12-01 15:40:00,682.04,682.37,679.84,680.05,14168.0,682.04,682.37,679.84,680.05,14168.0
2017-12-01 15:50:00,680.05,680.5,678.18,679.17,39111.0,680.05,680.5,678.18,679.17,39111.0
2017-12-04 09:30:00,687.37,699.54,685.2,694.78,31356.0,687.37,699.54,685.2,694.78,31356.0
2017-12-04 09:40:00,693.08,703.42,692.34,702.0,31116.0,693.08,703.42,692.34,702.0,31116.0
2017-12-04 09:50:00,702.42,703.15,698.88,700.18,7828.0,702.42,703.15,698.88,700.18,7828.0
2017-12-04 10:00:00,699.84,699.84,695.42,696.01,12083.0,699.84,699.84,695.42,696.01,12083.0
2017-12-04 10:10:00,696.13,697.21,694.0,695.95,12616.0,696.13,697.21,694.0,695.95,12616.0
2017-12-04 10:20:00,695.51,700.44,695.47,700.44,13495.0,695.51,700.44,695.47,700.44,13495.0
2017-12-04 10:30:00,700.21,701.16,698.07,698.24,15281.0,700.21,701.16,698.07,698.24,15281.0
2017-12-04 10:40:00,697.8,701.77,696.39,700.56,10454.0,697.8,701.77,696.39,700.56,10454.0
2017-12-04 10:50:00,700.63,702.54,699.69,700.81,16764.0,700.63,702.54,699.69,700.81,16764.0
2017-12-04 11:00:00,701.38,701.49,698.94,699.39,16344.0,701.38,701.49,698.94,699.39,16344.0
2017-12-04 11:10:00,700.42,701.37,699.22,701.25,9454.0,700.42,701.37,699.22,701.25,9454.0
2017-12-04 11:20:00,701.76,701.79,699.85,700.8,6168.0,701.76,701.79,699.85,700.8,6168.0
2017-12-04 11:30:00,701.2,703.0,701.2,703.0,8390.0,701.2,703.0,701.2,703.0,8390.0
2017-12-04 11:40:00,703.37,705.75,702.94,705.53,9996.0,703.37,705.75,702.94,705.53,9996.0
2017-12-04 11:50:00,705.5,705.75,704.24,705.41,6107.0,705.5,705.75,704.24,705.41,6107.0
2017-12-04 12:00:00,705.22,705.4,704.19,704.8,6120.0,705.22,705.4,704.19,704.8,6120.0
2017-12-04 12:10:00,704.97,706.24,704.7,705.57,7737.0,704.97,706.24,704.7,705.57,7737.0
2017-12-04 12:20:00,706.45,707.81,706.39,706.99,4286.0,706.45,707.81,706.39,706.99,4286.0
2017-12-04 12:30:00,706.95,706.99,703.62,704.13,8524.0,706.95,706.99,703.62,704.13,8524.0
2017-12-04 12:40:00,703.57,704.26,702.08,702.89,4489.0,703.57,704.26,702.08,702.89,4489.0
2017-12-04 12:50:00,702.69,703.01,701.21,701.7,5770.0,702.69,703.01,701.21,701.7,5770.0
2017-12-04 13:00:00,702.01,702.28,700.65,700.86,5112.0,702.01,702.28,700.65,700.86,5112.0
2017-12-04 13:10:00,701.1,701.15,699.91,699.98,7387.0,701.1,701.15,699.91,699.98,7387.0
2017-12-04 13:20:00,700.63,702.44,700.04,701.9,3806.0,700.63,702.44,700.04,701.9,3806.0
2017-12-04 13:30:00,701.84,704.15,701.84,702.75,12021.0,701.84,704.15,701.84,702.75,12021.0
2017-12-04 13:40:00,702.77,704.5,702.37,704.22,4375.0,702.77,704.5,702.37,704.22,4375.0
2017-12-04 13:50:00,704.39,704.75,701.71,701.71,7300.0,704.39,704.75,701.71,701.71,7300.0
2017-12-04 14:00:00,701.71,702.3,700.16,700.18,7087.0,701.71,702.3,700.16,700.18,7087.0
2017-12-04 14:10:00,700.59,702.25,700.56,701.87,4989.0,700.59,702.25,700.56,701.87,4989.0
2017-12-04 14:20:00,702.25,704.42,702.03,704.09,10141.0,702.25,704.42,702.03,704.09,10141.0
2017-12-04 14:30:00,703.76,706.29,702.78,706.29,6445.0,703.76,706.29,702.78,706.29,6445.0
2017-12-04 14:40:00,705.95,708.6,705.94,708.6,9223.0,705.95,708.6,705.94,708.6,9223.0
2017-12-04 14:50:00,708.36,710.19,708.02,708.34,19179.0,708.36,710.19,708.02,708.34,19179.0
2017-12-04 15:00:00,708.31,708.48,705.29,705.92,21034.0,708.31,708.48,705.29,705.92,21034.0
2017-12-04 15:10:00,706.01,709.71,705.33,708.42,24886.0,706.01,709.71,705.33,708.42,24886.0
2017-12-04 15:20:00,708.8,712.47,708.25,710.55,24157.0,708.8,712.47,708.25,710.55,24157.0
2017-12-04 15:30:00,710.72,711.12,706.92,707.08,26888.0,710.72,711.12,706.92,707.08,26888.0
2017-12-04 15:40:00,707.28,709.39,705.91,707.59,53346.0,707.28,709.39,705.91,707.59,53346.0
2017-12-04 15:50:00,707.33,709.75,700.0,701.07,73672.0,707.33,709.75,700.0,701.07,73672.0
2017-12-05 09:30:00,746.0,763.3,742.22,748.08,84006.0,746.0,763.3,742.22,748.08,84006.0
2017-12-05 09:40:00,748.0,749.72,721.24,725.38,91990.0,748.0,749.72,721.24,725.38,91990.0
2017-12-05 09:50:00,725.0,737.0,725.0,731.52,46179.0,725.0,737.0,725.0,731.52,46179.0
2017-12-05 10:00:00,733.03,733.03,726.63,731.28,17525.0,733.03,733.03,726.63,731.28,17525.0
2017-12-05 10:10:00,731.3,732.29,727.32,730.44,18643.0,731.3,732.29,727.32,730.44,18643.0
2017-12-05 10:20:00,730.43,732.71,723.27,730.0,64008.0,730.43,732.71,723.27,730.0,64008.0
2017-12-05 10:30:00,728.88,728.88,723.27,724.06,19993.0,728.88,728.88,723.27,724.06,19993.0
2017-12-05 10:40:00,725.22,726.9,722.91,725.2,10547.0,725.22,726.9,722.91,725.2,10547.0
2017-12-05 10:50:00,724.35,725.08,714.81,715.85,36160.0,724.35,725.08,714.81,715.85,36160.0
2017-12-05 11:00:00,716.87,722.0,713.27,719.0,39859.0,716.87,722.0,713.27,719.0,39859.0
2017-12-05 11:10:00,718.04,719.99,715.1,719.6,16850.0,718.04,719.99,715.1,719.6,16850.0
2017-12-05 11:20:00,718.1,724.53,716.69,723.23,23652.0,718.1,724.53,716.69,723.23,23652.0
2017-12-05 11:30:00,722.5,724.49,720.41,720.99,11038.0,722.5,724.49,720.41,720.99,11038.0
2017-12-05 11:40:00,720.94,722.2,717.15,720.0,9982.0,720.94,722.2,717.15,720.0,9982.0
2017-12-05 11:50:00,719.68,720.91,718.35,720.63,17933.0,719.68,720.91,718.35,720.63,17933.0
2017-12-05 12:00:00,720.45,720.86,715.0,715.0,7135.0,720.45,720.86,715.0,715.0,7135.0
2017-12-05 12:10:00,714.23,718.65,712.55,716.83,5550.0,714.23,718.65,712.55,716.83,5550.0
2017-12-05 12:20:00,715.67,716.62,714.17,714.74,2939.0,715.67,716.62,714.17,714.74,2939.0
2017-12-05 12:30:00,713.93,715.0,712.12,712.72,6950.0,713.93,715.0,712.12,712.72,6950.0
2017-12-05 12:40:00,712.15,715.41,711.66,714.28,13996.0,712.15,715.41,711.66,714.28,13996.0
2017-12-05 12:50:00,714.55,715.79,713.92,714.75,13108.0,714.55,715.79,713.92,714.75,13108.0
2017-12-05 13:00:00,714.33,714.84,708.52,710.54,11183.0,714.33,714.84,708.52,710.54,11183.0
2017-12-05 13:10:00,709.62,711.0,708.53,710.7,23487.0,709.62,711.0,708.53,710.7,23487.0
2017-12-05 13:20:00,710.11,711.26,708.31,709.41,14932.0,710.11,711.26,708.31,709.41,14932.0
2017-12-05 13:30:00,709.27,718.61,708.83,716.72,20750.0,709.27,718.61,708.83,716.72,20750.0
2017-12-05 13:40:00,716.4,717.48,714.02,714.76,9300.0,716.4,717.48,714.02,714.76,9300.0
2017-12-05 13:50:00,714.92,715.46,712.38,713.89,10392.0,714.92,715.46,712.38,713.89,10392.0
2017-12-05 14:00:00,714.06,715.12,713.64,714.09,4953.0,714.06,715.12,713.64,714.09,4953.0
2017-12-05 14:10:00,714.25,714.25,710.27,710.27,24363.0,714.25,714.25,710.27,710.27,24363.0
2017-12-05 14:20:00,710.06,710.74,707.65,707.73,7445.0,710.06,710.74,707.65,707.73,7445.0
2017-12-05 14:30:00,708.22,709.3,706.02,708.26,20871.0,708.22,709.3,706.02,708.26,20871.0
2017-12-05 14:40:00,707.72,708.38,703.6,703.64,20809.0,707.72,708.38,703.6,703.64,20809.0
2017-12-05 14:50:00,703.76,712.45,703.76,710.51,32175.0,703.76,712.45,703.76,710.51,32175.0
2017-12-05 15:00:00,710.31,710.37,708.19,708.54,9510.0,710.31,710.37,708.19,708.54,9510.0
2017-12-05 15:10:00,708.56,713.31,707.64,712.53,15069.0,708.56,713.31,707.64,712.53,15069.0
2017-12-05 15:20:00,712.51,714.81,708.95,712.1,15728.0,712.51,714.81,708.95,712.1,15728.0
2017-12-05 15:30:00,712.3,714.53,709.8,713.68,31318.0,712.3,714.53,709.8,713.68,31318.0
2017-12-05 15:40:00,713.76,718.0,713.66,714.64,27463.0,713.76,718.0,713.66,714.64,27463.0
2017-12-05 15:50:00,715.29,715.29,708.54,712.81,59891.0,715.29,715.29,708.54,712.81,59891.0
2017-12-06 09:30:00,705.63,709.69,701.98,702.73,10205.0,705.63,709.69,701.98,702.73,10205.0
2017-12-06 09:40:00,702.52,711.48,702.52,709.43,10782.0,702.52,711.48,702.52,709.43,10782.0
2017-12-06 09:50:00,710.57,711.76,706.18,710.64,6937.0,710.57,711.76,706.18,710.64,6937.0
2017-12-06 10:00:00,710.65,711.7,708.25,708.92,8949.0,710.65,711.7,708.25,708.92,8949.0
2017-12-06 10:10:00,708.33,708.33,703.72,703.91,4708.0,708.33,708.33,703.72,703.91,4708.0
2017-12-06 10:20:00,703.01,707.91,702.95,706.34,6420.0,703.01,707.91,702.95,706.34,6420.0
2017-12-06 10:30:00,706.63,707.33,703.72,703.72,7713.0,706.63,707.33,703.72,703.72,7713.0
2017-12-06 10:40:00,703.56,704.88,703.02,704.21,5297.0,703.56,704.88,703.02,704.21,5297.0
2017-12-06 10:50:00,703.34,705.27,703.34,704.51,7135.0,703.34,705.27,703.34,704.51,7135.0
2017-12-06 11:00:00,704.44,704.44,703.12,703.12,3300.0,704.44,704.44,703.12,703.12,3300.0
2017-12-06 11:10:00,703.0,703.66,702.37,702.77,2506.0,703.0,703.66,702.37,702.77,2506.0
2017-12-06 11:20:00,702.84,703.39,700.65,701.69,7944.0,702.84,703.39,700.65,701.69,7944.0
2017-12-06 11:30:00,702.59,702.98,700.1,700.1,2600.0,702.59,702.98,700.1,700.1,2600.0
2017-12-06 11:40:00,700.2,702.23,700.2,700.3,10982.0,700.2,702.23,700.2,700.3,10982.0
2017-12-06 11:50:00,700.08,700.26,696.94,698.0,9251.0,700.08,700.26,696.94,698.0,9251.0
2017-12-06 12:00:00,698.05,699.22,698.0,698.11,10589.0,698.05,699.22,698.0,698.11,10589.0
2017-12-06 12:10:00,698.02,699.23,698.02,698.95,10619.0,698.02,699.23,698.02,698.95,10619.0
2017-12-06 12:20:00,699.09,699.64,698.42,699.64,3088.0,699.09,699.64,698.42,699.64,3088.0
2017-12-06 12:30:00,699.49,702.03,699.49,700.47,5526.0,699.49,702.03,699.49,700.47,5526.0
2017-12-06 12:40:00,700.38,701.04,699.01,701.04,12436.0,700.38,701.04,699.01,701.04,12436.0
2017-12-06 12:50:00,699.96,700.11,698.0,698.0,13380.0,699.96,700.11,698.0,698.0,13380.0
2017-12-06 13:00:00,698.75,699.91,698.0,698.0,4205.0,698.75,699.91,698.0,698.0,4205.0
2017-12-06 13:10:00,698.99,699.44,698.81,699.0,2124.0,698.99,699.44,698.81,699.0,2124.0
2017-12-06 13:20:00,699.05,701.53,699.05,701.52,11400.0,699.05,701.53,699.05,701.52,11400.0
2017-12-06 13:30:00,701.08,706.1,700.74,706.1,15057.0,701.08,706.1,700.74,706.1,15057.0
2017-12-06 13:40:00,705.44,705.76,704.58,705.5,9199.0,705.44,705.76,704.58,705.5,9199.0
2017-12-06 13:50:00,706.04,706.65,705.27,705.27,6400.0,706.04,706.65,705.27,705.27,6400.0
2017-12-06 14:00:00,705.44,705.44,703.53,704.16,7745.0,705.44,705.44,703.53,704.16,7745.0
2017-12-06 14:10:00,704.1,704.8,702.73,702.96,6600.0,704.1,704.8,702.73,702.96,6600.0
2017-12-06 14:20:00,703.87,705.0,702.8,703.36,6302.0,703.87,705.0,702.8,703.36,6302.0
2017-12-06 14:30:00,703.36,704.14,702.49,703.0,13781.0,703.36,704.14,702.49,703.0,13781.0
2017-12-06 14:40:00,703.12,703.21,701.0,701.1,15909.0,703.12,703.21,701.0,701.1,15909.0
2017-12-06 14:50:00,701.98,702.97,701.66,702.39,8375.0,701.98,702.97,701.66,702.39,8375.0
2017-12-06 15:00:00,702.57,702.85,700.9,701.32,4900.0,702.57,702.85,700.9,701.32,4900.0
2017-12-06 15:10:00,700.7,700.7,698.24,698.34,3400.0,700.7,700.7,698.24,698.34,3400.0
2017-12-06 15:20:00,698.24,699.45,698.0,698.65,4497.0,698.24,699.45,698.0,698.65,4497.0
2017-12-06 15:30:00,698.85,700.64,698.3,699.11,13358.0,698.85,700.64,698.3,699.11,13358.0
2017-12-06 15:40:00,699.19,699.8,698.99,699.61,15464.0,699.19,699.8,698.99,699.61,15464.0
2017-12-06 15:50:00,699.61,699.68,698.0,698.9,30876.0,699.61,699.68,698.0,698.9,30876.0
2017-12-07 09:30:00,701.46,701.46,696.47,697.9,8635.0,701.46,701.46,696.47,697.9,8635.0
2017-12-07 09:40:00,699.75,701.46,698.04,699.56,6428.0,699.75,701.46,698.04,699.56,6428.0
2017-12-07 09:50:00,699.45,699.88,698.15,699.88,2490.0,699.45,699.88,698.15,699.88,2490.0
2017-12-07 10:00:00,699.98,704.09,699.9,702.02,13249.0,699.98,704.09,699.9,702.02,13249.0
2017-12-07 10:10:00,703.59,703.59,700.71,700.71,4120.0,703.59,703.59,700.71,700.71,4120.0
2017-12-07 10:20:00,701.25,701.26,699.18,699.39,4900.0,701.25,701.26,699.18,699.39,4900.0
2017-12-07 10:30:00,698.46,699.84,698.34,699.25,4979.0,698.46,699.84,698.34,699.25,4979.0
2017-12-07 10:40:00,699.0,699.48,693.75,693.75,9012.0,699.0,699.48,693.75,693.75,9012.0
2017-12-07 10:50:00,695.25,695.55,694.05,695.03,2800.0,695.25,695.55,694.05,695.03,2800.0
2017-12-07 11:00:00,694.88,699.45,693.75,696.87,15932.0,694.88,699.45,693.75,696.87,15932.0
2017-12-07 11:10:00,697.56,698.35,697.12,697.84,3901.0,697.56,698.35,697.12,697.84,3901.0
2017-12-07 11:20:00,697.43,698.81,697.39,698.8,9191.0,697.43,698.81,697.39,698.8,9191.0
2017-12-07 11:30:00,698.81,703.41,698.81,702.9,25177.0,698.81,703.41,698.81,702.9,25177.0
2017-12-07 11:40:00,702.71,703.66,701.18,701.18,10113.0,702.71,703.66,701.18,701.18,10113.0
2017-12-07 11:50:00,701.84,701.92,697.4,698.42,18268.0,701.84,701.92,697.4,698.42,18268.0
2017-12-07 12:00:00,698.48,699.7,698.01,698.44,3300.0,698.48,699.7,698.01,698.44,3300.0
2017-12-07 12:10:00,697.87,701.35,697.87,701.33,7900.0,697.87,701.35,697.87,701.33,7900.0
2017-12-07 12:20:00,701.38,701.38,699.61,701.35,5501.0,701.38,701.38,699.61,701.35,5501.0
2017-12-07 12:30:00,701.57,701.89,699.1,699.12,4500.0,701.57,701.89,699.1,699.12,4500.0
2017-12-07 12:40:00,699.52,700.12,699.06,700.08,4882.0,699.52,700.12,699.06,700.08,4882.0
2017-12-07 12:50:00,699.84,702.11,699.84,701.68,2510.0,699.84,702.11,699.84,701.68,2510.0
2017-12-07 13:00:00,701.44,702.72,701.15,701.35,7000.0,701.44,702.72,701.15,701.35,7000.0
2017-12-07 13:10:00,701.34,701.34,699.3,700.49,10700.0,701.34,701.34,699.3,700.49,10700.0
2017-12-07 13:20:00,700.5,701.8,700.49,701.12,4401.0,700.5,701.8,700.49,701.12,4401.0
2017-12-07 13:30:00,701.97,703.36,701.58,703.36,2949.0,701.97,703.36,701.58,703.36,2949.0
2017-12-07 13:40:00,702.88,703.22,701.67,702.26,13301.0,702.88,703.22,701.67,702.26,13301.0
2017-12-07 13:50:00,702.18,702.53,701.73,702.03,9530.0,702.18,702.53,701.73,702.03,9530.0
2017-12-07 14:00:00,702.02,702.02,699.57,700.7,9027.0,702.02,702.02,699.57,700.7,9027.0
2017-12-07 14:10:00,701.69,703.0,701.69,702.88,2100.0,701.69,703.0,701.69,702.88,2100.0
2017-12-07 14:20:00,702.81,703.42,702.14,702.52,5245.0,702.81,703.42,702.14,702.52,5245.0
2017-12-07 14:30:00,702.7,703.33,702.39,702.91,9077.0,702.7,703.33,702.39,702.91,9077.0
2017-12-07 14:40:00,702.91,704.0,702.51,703.13,5040.0,702.91,704.0,702.51,703.13,5040.0
2017-12-07 14:50:00,703.43,703.43,701.95,702.63,6829.0,703.43,703.43,701.95,702.63,6829.0
2017-12-07 15:00:00,702.13,703.32,702.13,702.5,1600.0,702.13,703.32,702.13,702.5,1600.0
2017-12-07 15:10:00,702.48,702.83,702.08,702.55,4501.0,702.48,702.83,702.08,702.55,4501.0
2017-12-07 15:20:00,702.19,702.71,701.65,702.65,3000.0,702.19,702.71,701.65,702.65,3000.0
2017-12-07 15:30:00,702.78,703.95,702.71,703.95,8528.0,702.78,703.95,702.71,703.95,8528.0
2017-12-07 15:40:00,703.74,703.74,702.48,702.92,6968.0,703.74,703.74,702.48,702.92,6968.0
2017-12-07 15:50:00,703.01,703.02,701.63,702.4,15161.0,703.01,703.02,701.63,702.4,15161.0
2017-12-08 09:30:00,702.79,705.94,702.79,704.5,8475.0,702.79,705.94,702.79,704.5,8475.0
2017-12-08 09:40:00,705.0,705.04,701.94,701.95,6700.0,705.0,705.04,701.94,701.95,6700.0
2017-12-08 09:50:00,701.71,705.72,701.29,704.48,3674.0,701.71,705.72,701.29,704.48,3674.0
2017-12-08 10:00:00,704.0,704.07,703.44,704.06,1942.0,704.0,704.07,703.44,704.06,1942.0
2017-12-08 10:10:00,703.68,705.09,703.68,705.09,5122.0,703.68,705.09,703.68,705.09,5122.0
2017-12-08 10:20:00,704.84,706.11,704.35,706.09,3442.0,704.84,706.11,704.35,706.09,3442.0
2017-12-08 10:30:00,705.91,705.91,703.83,704.77,11644.0,705.91,705.91,703.83,704.77,11644.0
2017-12-08 10:40:00,704.64,708.9,704.6,708.16,9900.0,704.64,708.9,704.6,708.16,9900.0
2017-12-08 10:50:00,708.19,712.47,707.82,712.3,7050.0,708.19,712.47,707.82,712.3,7050.0
2017-12-08 11:00:00,712.03,713.0,710.45,710.83,12148.0,712.03,713.0,710.45,710.83,12148.0
2017-12-08 11:10:00,710.83,711.58,710.01,710.8,23385.0,710.83,711.58,710.01,710.8,23385.0
2017-12-08 11:20:00,710.8,710.95,709.17,709.56,12106.0,710.8,710.95,709.17,709.56,12106.0
2017-12-08 11:30:00,709.6,710.28,708.57,710.2,13516.0,709.6,710.28,708.57,710.2,13516.0
2017-12-08 11:40:00,710.38,710.65,709.24,709.55,8400.0,710.38,710.65,709.24,709.55,8400.0
2017-12-08 11:50:00,709.62,710.35,709.32,710.35,10478.0,709.62,710.35,709.32,710.35,10478.0
2017-12-08 12:00:00,710.31,711.08,710.09,710.94,10596.0,710.31,711.08,710.09,710.94,10596.0
2017-12-08 12:10:00,710.64,711.49,710.51,711.08,5601.0,710.64,711.49,710.51,711.08,5601.0
2017-12-08 12:20:00,710.64,711.36,710.41,710.69,6105.0,710.64,711.36,710.41,710.69,6105.0
2017-12-08 12:30:00,710.69,712.13,710.69,711.69,3078.0,710.69,712.13,710.69,711.69,3078.0
2017-12-08 12:40:00,712.09,712.54,710.19,711.25,13900.0,712.09,712.54,710.19,711.25,13900.0
2017-12-08 12:50:00,711.19,711.48,710.36,711.47,2979.0,711.19,711.48,710.36,711.47,2979.0
2017-12-08 13:00:00,711.2,711.76,710.97,711.61,7850.0,711.2,711.76,710.97,711.61,7850.0
2017-12-08 13:10:00,711.49,711.77,708.76,708.76,2800.0,711.49,711.77,708.76,708.76,2800.0
2017-12-08 13:20:00,709.21,711.98,709.21,711.86,8630.0,709.21,711.98,709.21,711.86,8630.0
2017-12-08 13:30:00,712.0,713.82,712.0,712.99,4685.0,712.0,713.82,712.0,712.99,4685.0
2017-12-08 13:40:00,713.01,713.71,712.25,713.46,3382.0,713.01,713.71,712.25,713.46,3382.0
2017-12-08 13:50:00,712.94,714.48,712.94,713.21,3600.0,712.94,714.48,712.94,713.21,3600.0
2017-12-08 14:00:00,713.04,713.13,710.88,712.16,6686.0,713.04,713.13,710.88,712.16,6686.0
2017-12-08 14:10:00,712.25,713.75,711.83,713.75,9398.0,712.25,713.75,711.83,713.75,9398.0
2017-12-08 14:20:00,713.89,718.13,713.34,717.35,5633.0,713.89,718.13,713.34,717.35,5633.0
2017-12-08 14:30:00,716.92,718.13,716.35,717.11,5869.0,716.92,718.13,716.35,717.11,5869.0
2017-12-08 14:40:00,717.22,720.0,717.22,720.0,9117.0,717.22,720.0,717.22,720.0,9117.0
2017-12-08 14:50:00,719.76,722.8,718.4,722.54,32929.0,719.76,722.8,718.4,722.54,32929.0
2017-12-08 15:00:00,722.08,722.53,720.36,721.35,19065.0,722.08,722.53,720.36,721.35,19065.0
2017-12-08 15:10:00,721.32,721.47,719.84,720.26,6551.0,721.32,721.47,719.84,720.26,6551.0
2017-12-08 15:20:00,720.39,720.48,718.58,718.91,8849.0,720.39,720.48,718.58,718.91,8849.0
2017-12-08 15:30:00,719.03,721.33,718.85,720.75,14454.0,719.03,721.33,718.85,720.75,14454.0
2017-12-08 15:40:00,720.94,722.03,720.61,721.96,11646.0,720.94,722.03,720.61,721.96,11646.0
2017-12-08 15:50:00,721.95,723.43,721.37,722.0,25477.0,721.95,723.43,721.37,722.0,25477.0
2017-12-11 09:30:00,719.59,720.8,712.49,713.0,5322.0,719.59,720.8,712.49,713.0,5322.0
2017-12-11 09:40:00,712.24,717.75,712.14,714.6,8348.0,712.24,717.75,712.14,714.6,8348.0
2017-12-11 09:50:00,715.2,716.67,714.51,715.97,6584.0,715.2,716.67,714.51,715.97,6584.0
2017-12-11 10:00:00,715.13,717.8,714.62,715.46,14103.0,715.13,717.8,714.62,715.46,14103.0
2017-12-11 10:10:00,715.47,718.26,715.47,716.06,7000.0,715.47,718.26,715.47,716.06,7000.0
2017-12-11 10:20:00,715.52,715.52,711.87,713.04,3500.0,715.52,715.52,711.87,713.04,3500.0
2017-12-11 10:30:00,713.12,716.95,712.52,716.95,12562.0,713.12,716.95,712.52,716.95,12562.0
2017-12-11 10:40:00,716.48,718.34,716.36,716.36,6063.0,716.48,718.34,716.36,716.36,6063.0
2017-12-11 10:50:00,716.53,716.53,711.99,712.53,3200.0,716.53,716.53,711.99,712.53,3200.0
2017-12-11 11:00:00,712.16,713.78,711.21,713.42,3656.0,712.16,713.78,711.21,713.42,3656.0
2017-12-11 11:10:00,712.32,712.4,709.02,709.12,1954.0,712.32,712.4,709.02,709.12,1954.0
2017-12-11 11:20:00,709.23,712.18,708.76,711.53,6100.0,709.23,712.18,708.76,711.53,6100.0
2017-12-11 11:30:00,710.7,712.56,710.7,712.03,9209.0,710.7,712.56,710.7,712.03,9209.0
2017-12-11 11:40:00,713.96,713.96,711.01,711.73,4085.0,713.96,713.96,711.01,711.73,4085.0
2017-12-11 11:50:00,711.97,711.97,709.57,709.57,1400.0,711.97,711.97,709.57,709.57,1400.0
2017-12-11 12:00:00,709.02,709.04,708.75,708.95,10158.0,709.02,709.04,708.75,708.95,10158.0
2017-12-11 12:10:00,708.75,709.16,706.32,707.87,10378.0,708.75,709.16,706.32,707.87,10378.0
2017-12-11 12:20:00,707.96,708.0,707.12,707.26,1346.0,707.96,708.0,707.12,707.26,1346.0
2017-12-11 12:30:00,707.93,708.49,707.35,708.49,4800.0,707.93,708.49,707.35,708.49,4800.0
2017-12-11 12:40:00,708.48,710.2,708.47,709.28,2873.0,708.48,710.2,708.47,709.28,2873.0
2017-12-11 12:50:00,709.33,709.37,707.8,707.84,2000.0,709.33,709.37,707.8,707.84,2000.0
2017-12-11 13:00:00,707.83,708.75,707.02,707.08,2687.0,707.83,708.75,707.02,707.08,2687.0
2017-12-11 13:10:00,708.49,709.54,707.01,709.25,3820.0,708.49,709.54,707.01,709.25,3820.0
2017-12-11 13:20:00,709.46,709.49,707.89,708.76,9120.0,709.46,709.49,707.89,708.76,9120.0
2017-12-11 13:30:00,709.06,709.06,707.93,707.96,1200.0,709.06,709.06,707.93,707.96,1200.0
2017-12-11 13:40:00,707.88,708.49,706.91,706.91,1600.0,707.88,708.49,706.91,706.91,1600.0
2017-12-11 13:50:00,706.65,707.89,706.4,706.53,12283.0,706.65,707.89,706.4,706.53,12283.0
2017-12-11 14:00:00,706.17,707.58,706.17,707.58,13902.0,706.17,707.58,706.17,707.58,13902.0
2017-12-11 14:10:00,707.52,708.29,705.85,706.64,12100.0,707.52,708.29,705.85,706.64,12100.0
2017-12-11 14:20:00,706.21,706.88,706.11,706.35,5100.0,706.21,706.88,706.11,706.35,5100.0
2017-12-11 14:30:00,706.54,706.8,705.78,706.23,11114.0,706.54,706.8,705.78,706.23,11114.0
2017-12-11 14:40:00,706.67,707.11,706.23,706.69,9573.0,706.67,707.11,706.23,706.69,9573.0
2017-12-11 14:50:00,706.83,707.24,706.81,706.98,1300.0,706.83,707.24,706.81,706.98,1300.0
2017-12-11 15:00:00,707.5,708.61,707.33,708.26,3676.0,707.5,708.61,707.33,708.26,3676.0
2017-12-11 15:10:00,708.64,708.85,707.73,708.34,2203.0,708.64,708.85,707.73,708.34,2203.0
2017-12-11 15:20:00,707.89,708.69,706.69,707.19,3100.0,707.89,708.69,706.69,707.19,3100.0
2017-12-11 15:30:00,707.03,707.26,706.31,706.96,3829.0,707.03,707.26,706.31,706.96,3829.0
2017-12-11 15:40:00,707.06,707.73,706.4,707.64,6651.0,707.06,707.73,706.4,707.64,6651.0
2017-12-11 15:50:00,707.81,710.15,707.6,709.29,16077.0,707.81,710.15,707.6,709.29,16077.0
2017-12-12 09:30:00,710.86,717.67,709.0,715.09,4509.0,710.86,717.67,709.0,715.09,4509.0
2017-12-12 09:40:00,715.85,716.76,712.0,712.0,3827.0,715.85,716.76,712.0,712.0,3827.0
2017-12-12 09:50:00,712.2,714.8,711.05,712.34,9690.0,712.2,714.8,711.05,712.34,9690.0
2017-12-12 10:00:00,712.42,713.77,711.64,713.47,10251.0,712.42,713.77,711.64,713.47,10251.0
2017-12-12 10:10:00,712.99,714.44,712.49,712.5,2305.0,712.99,714.44,712.49,712.5,2305.0
2017-12-12 10:20:00,713.8,715.2,712.54,714.58,1805.0,713.8,715.2,712.54,714.58,1805.0
2017-12-12 10:30:00,714.19,716.2,714.14,715.59,2001.0,714.19,716.2,714.14,715.59,2001.0
2017-12-12 10:40:00,714.83,715.02,714.61,714.61,4646.0,714.83,715.02,714.61,714.61,4646.0
2017-12-12 10:50:00,715.32,716.37,714.22,715.79,3918.0,715.32,716.37,714.22,715.79,3918.0
2017-12-12 11:00:00,715.62,716.03,714.7,715.64,2800.0,715.62,716.03,714.7,715.64,2800.0
2017-12-12 11:10:00,714.67,716.49,714.66,715.36,5320.0,714.67,716.49,714.66,715.36,5320.0
2017-12-12 11:20:00,716.14,716.63,714.49,714.82,3001.0,716.14,716.63,714.49,714.82,3001.0
2017-12-12 11:30:00,715.08,715.54,714.74,715.0,2662.0,715.08,715.54,714.74,715.0,2662.0
2017-12-12 11:40:00,714.94,715.92,714.34,714.68,3080.0,714.94,715.92,714.34,714.68,3080.0
2017-12-12 11:50:00,714.98,715.23,714.24,714.25,2800.0,714.98,715.23,714.24,714.25,2800.0
2017-12-12 12:00:00,713.72,714.7,713.72,714.65,2955.0,713.72,714.7,713.72,714.65,2955.0
2017-12-12 12:10:00,714.52,715.37,713.74,713.76,1838.0,714.52,715.37,713.74,713.76,1838.0
2017-12-12 12:20:00,714.17,714.87,713.87,713.87,1100.0,714.17,714.87,713.87,713.87,1100.0
2017-12-12 12:30:00,713.95,713.95,712.04,712.13,2003.0,713.95,713.95,712.04,712.13,2003.0
2017-12-12 12:40:00,712.01,713.22,711.37,713.21,6302.0,712.01,713.22,711.37,713.21,6302.0
2017-12-12 12:50:00,713.47,714.13,712.92,712.95,2520.0,713.47,714.13,712.92,712.95,2520.0
2017-12-12 13:00:00,713.98,714.03,713.0,713.62,3126.0,713.98,714.03,713.0,713.62,3126.0
2017-12-12 13:10:00,712.42,712.71,711.79,712.46,3201.0,712.42,712.71,711.79,712.46,3201.0
2017-12-12 13:20:00,712.12,712.12,710.29,711.89,1800.0,712.12,712.12,710.29,711.89,1800.0
2017-12-12 13:30:00,712.42,712.45,711.39,712.45,2002.0,712.42,712.45,711.39,712.45,2002.0
2017-12-12 13:40:00,712.27,712.27,711.15,711.15,700.0,712.27,712.27,711.15,711.15,700.0
2017-12-12 13:50:00,710.75,711.99,710.1,710.1,9200.0,710.75,711.99,710.1,710.1,9200.0
2017-12-12 14:00:00,710.02,711.12,708.22,708.67,7361.0,710.02,711.12,708.22,708.67,7361.0
2017-12-12 14:10:00,709.27,709.51,708.34,708.9,3347.0,709.27,709.51,708.34,708.9,3347.0
2017-12-12 14:20:00,708.14,709.53,707.41,709.17,5206.0,708.14,709.53,707.41,709.17,5206.0
2017-12-12 14:30:00,708.73,709.19,708.09,708.55,7516.0,708.73,709.19,708.09,708.55,7516.0
2017-12-12 14:40:00,707.86,708.27,707.53,707.62,2062.0,707.86,708.27,707.53,707.62,2062.0
2017-12-12 14:50:00,707.84,708.15,706.7,707.09,3403.0,707.84,708.15,706.7,707.09,3403.0
2017-12-12 15:00:00,706.85,707.44,706.85,707.2,3414.0,706.85,707.44,706.85,707.2,3414.0
2017-12-12 15:10:00,706.87,708.83,706.86,708.36,3859.0,706.87,708.83,706.86,708.36,3859.0
2017-12-12 15:20:00,708.67,710.89,708.66,710.53,4332.0,708.67,710.89,708.66,710.53,4332.0
2017-12-12 15:30:00,710.9,711.88,710.43,711.56,6950.0,710.9,711.88,710.43,711.56,6950.0
2017-12-12 15:40:00,711.6,713.01,710.94,713.01,9255.0,711.6,713.01,710.94,713.01,9255.0
2017-12-12 15:50:00,712.89,712.99,710.84,711.34,26140.0,712.89,712.99,710.84,711.34,26140.0
2017-12-13 09:30:00,715.35,716.34,710.49,711.51,18788.0,715.35,716.34,710.49,711.51,18788.0
2017-12-13 09:40:00,711.78,713.28,710.05,710.05,8000.0,711.78,713.28,710.05,710.05,8000.0
2017-12-13 09:50:00,709.49,709.49,704.93,706.68,4400.0,709.49,709.49,704.93,706.68,4400.0
2017-12-13 10:00:00,708.7,708.7,705.7,706.12,3913.0,708.7,708.7,705.7,706.12,3913.0
2017-12-13 10:10:00,703.99,705.69,703.51,705.13,5511.0,703.99,705.69,703.51,705.13,5511.0
2017-12-13 10:20:00,705.19,705.19,704.14,704.14,2100.0,705.19,705.19,704.14,704.14,2100.0
2017-12-13 10:30:00,703.25,704.59,703.14,704.59,4392.0,703.25,704.59,703.14,704.59,4392.0
2017-12-13 10:40:00,704.18,706.34,704.17,705.89,3512.0,704.18,706.34,704.17,705.89,3512.0
2017-12-13 10:50:00,705.92,708.16,704.76,708.15,6839.0,705.92,708.16,704.76,708.15,6839.0
2017-12-13 11:00:00,707.71,708.14,705.76,705.76,2507.0,707.71,708.14,705.76,705.76,2507.0
2017-12-13 11:10:00,705.23,705.93,704.65,705.93,1850.0,705.23,705.93,704.65,705.93,1850.0
2017-12-13 11:20:00,705.88,706.23,704.2,704.38,1900.0,705.88,706.23,704.2,704.38,1900.0
2017-12-13 11:30:00,704.0,705.0,703.54,705.0,7704.0,704.0,705.0,703.54,705.0,7704.0
2017-12-13 11:40:00,706.1,706.1,704.53,705.98,2424.0,706.1,706.1,704.53,705.98,2424.0
2017-12-13 11:50:00,705.61,706.56,705.5,705.87,2763.0,705.61,706.56,705.5,705.87,2763.0
2017-12-13 12:00:00,706.43,707.53,706.42,706.91,1145.0,706.43,707.53,706.42,706.91,1145.0
2017-12-13 12:10:00,706.93,707.24,706.55,706.98,1000.0,706.93,707.24,706.55,706.98,1000.0
2017-12-13 12:20:00,707.4,707.4,705.76,705.76,913.0,707.4,707.4,705.76,705.76,913.0
2017-12-13 12:30:00,706.91,708.67,706.91,708.56,2138.0,706.91,708.67,706.91,708.56,2138.0
2017-12-13 12:40:00,708.13,708.4,707.64,708.39,1195.0,708.13,708.4,707.64,708.39,1195.0
2017-12-13 12:50:00,707.57,707.57,706.28,706.28,200.0,707.57,707.57,706.28,706.28,200.0
2017-12-13 13:00:00,707.5,707.51,706.3,707.46,900.0,707.5,707.51,706.3,707.46,900.0
2017-12-13 13:10:00,706.95,707.43,706.34,706.93,1050.0,706.95,707.43,706.34,706.93,1050.0
2017-12-13 13:20:00,707.46,708.63,706.91,708.49,7323.0,707.46,708.63,706.91,708.49,7323.0
2017-12-13 13:30:00,708.5,710.45,708.49,710.45,1600.0,708.5,710.45,708.49,710.45,1600.0
2017-12-13 13:40:00,710.19,710.63,709.57,709.57,1300.0,710.19,710.63,709.57,709.57,1300.0
2017-12-13 13:50:00,710.45,712.15,710.12,711.02,3500.0,710.45,712.15,710.12,711.02,3500.0
2017-12-13 14:00:00,710.4,712.44,709.45,710.55,6179.0,710.4,712.44,709.45,710.55,6179.0
2017-12-13 14:10:00,710.55,711.12,709.02,710.34,3404.0,710.55,711.12,709.02,710.34,3404.0
2017-12-13 14:20:00,709.98,711.41,708.95,711.36,3147.0,709.98,711.41,708.95,711.36,3147.0
2017-12-13 14:30:00,711.41,711.51,709.99,710.81,2262.0,711.41,711.51,709.99,710.81,2262.0
2017-12-13 14:40:00,710.21,710.21,709.12,709.17,3103.0,710.21,710.21,709.12,709.17,3103.0
2017-12-13 14:50:00,708.77,711.1,708.56,710.08,7215.0,708.77,711.1,708.56,710.08,7215.0
2017-12-13 15:00:00,709.96,710.64,709.2,709.2,1612.0,709.96,710.64,709.2,709.2,1612.0
2017-12-13 15:10:00,709.25,710.09,709.2,710.09,4930.0,709.25,710.09,709.2,710.09,4930.0
2017-12-13 15:20:00,709.97,710.38,709.09,709.38,5606.0,709.97,710.38,709.09,709.38,5606.0
2017-12-13 15:30:00,709.37,709.37,708.54,708.79,1785.0,709.37,709.37,708.54,708.79,1785.0
2017-12-13 15:40:00,708.26,709.37,708.25,709.1,4634.0,708.26,709.37,708.25,709.1,4634.0
2017-12-13 15:50:00,709.09,709.36,707.84,708.79,19212.0,709.09,709.36,707.84,708.79,19212.0
2017-12-14 09:30:00,709.32,709.32,703.3,705.65,4533.0,709.32,709.32,703.3,705.65,4533.0
2017-12-14 09:40:00,704.92,707.22,704.17,705.45,6412.0,704.92,707.22,704.17,705.45,6412.0
2017-12-14 09:50:00,705.29,705.29,701.86,701.86,4502.0,705.29,705.29,701.86,701.86,4502.0
2017-12-14 10:00:00,701.88,701.88,696.49,696.5,9538.0,701.88,701.88,696.49,696.5,9538.0
2017-12-14 10:10:00,696.01,699.14,695.65,699.13,3446.0,696.01,699.14,695.65,699.13,3446.0
2017-12-14 10:20:00,699.46,700.0,698.76,699.81,6809.0,699.46,700.0,698.76,699.81,6809.0
2017-12-14 10:30:00,699.8,701.01,699.22,700.71,13127.0,699.8,701.01,699.22,700.71,13127.0
2017-12-14 10:40:00,699.96,699.96,696.09,697.61,6652.0,699.96,699.96,696.09,697.61,6652.0
2017-12-14 10:50:00,697.82,698.39,696.73,697.4,13027.0,697.82,698.39,696.73,697.4,13027.0
2017-12-14 11:00:00,697.11,698.37,696.32,697.97,7509.0,697.11,698.37,696.32,697.97,7509.0
2017-12-14 11:10:00,697.42,698.29,697.05,697.4,4185.0,697.42,698.29,697.05,697.4,4185.0
2017-12-14 11:20:00,696.19,700.31,696.19,699.52,13710.0,696.19,700.31,696.19,699.52,13710.0
2017-12-14 11:30:00,698.87,701.34,697.89,698.8,18925.0,698.87,701.34,697.89,698.8,18925.0
2017-12-14 11:40:00,698.98,700.68,698.61,699.89,20159.0,698.98,700.68,698.61,699.89,20159.0
2017-12-14 11:50:00,699.41,701.71,698.81,701.71,13684.0,699.41,701.71,698.81,701.71,13684.0
2017-12-14 12:00:00,701.0,702.14,699.07,700.0,5432.0,701.0,702.14,699.07,700.0,5432.0
2017-12-14 12:10:00,700.07,700.17,699.03,699.03,5296.0,700.07,700.17,699.03,699.03,5296.0
2017-12-14 12:20:00,699.47,701.46,699.39,700.84,10300.0,699.47,701.46,699.39,700.84,10300.0
2017-12-14 12:30:00,699.59,700.81,699.59,700.67,2400.0,699.59,700.81,699.59,700.67,2400.0
2017-12-14 12:40:00,700.85,700.85,699.86,700.57,1311.0,700.85,700.85,699.86,700.57,1311.0
2017-12-14 12:50:00,700.22,700.99,699.24,699.24,5272.0,700.22,700.99,699.24,699.24,5272.0
2017-12-14 13:00:00,699.24,701.28,699.05,701.0,7636.0,699.24,701.28,699.05,701.0,7636.0
2017-12-14 13:10:00,700.77,701.94,700.67,701.11,2900.0,700.77,701.94,700.67,701.11,2900.0
2017-12-14 13:20:00,701.0,701.56,700.3,700.73,12960.0,701.0,701.56,700.3,700.73,12960.0
2017-12-14 13:30:00,700.94,701.2,699.3,699.9,12980.0,700.94,701.2,699.3,699.9,12980.0
2017-12-14 13:40:00,699.1,699.4,697.83,698.49,2989.0,699.1,699.4,697.83,698.49,2989.0
2017-12-14 13:50:00,698.42,700.53,698.4,700.04,10592.0,698.42,700.53,698.4,700.04,10592.0
2017-12-14 14:00:00,698.83,699.43,696.25,696.25,4138.0,698.83,699.43,696.25,696.25,4138.0
2017-12-14 14:10:00,696.22,696.96,695.48,696.34,4686.0,696.22,696.96,695.48,696.34,4686.0
2017-12-14 14:20:00,696.68,699.35,694.74,698.55,12639.0,696.68,699.35,694.74,698.55,12639.0
2017-12-14 14:30:00,698.09,699.62,697.88,699.08,5644.0,698.09,699.62,697.88,699.08,5644.0
2017-12-14 14:40:00,698.82,700.09,698.79,700.05,6360.0,698.82,700.09,698.79,700.05,6360.0
2017-12-14 14:50:00,700.86,701.36,699.37,700.0,2500.0,700.86,701.36,699.37,700.0,2500.0
2017-12-14 15:00:00,699.88,700.72,698.6,700.38,5865.0,699.88,700.72,698.6,700.38,5865.0
2017-12-14 15:10:00,699.12,700.11,698.35,699.07,5800.0,699.12,700.11,698.35,699.07,5800.0
2017-12-14 15:20:00,698.57,699.95,698.57,698.81,6944.0,698.57,699.95,698.57,698.81,6944.0
2017-12-14 15:30:00,699.62,701.17,699.47,700.92,11009.0,699.62,701.17,699.47,700.92,11009.0
2017-12-14 15:40:00,700.86,701.01,699.15,700.0,11088.0,700.86,701.01,699.15,700.0,11088.0
2017-12-14 15:50:00,699.71,702.19,699.7,701.58,48401.0,699.71,702.19,699.7,701.58,48401.0
2017-12-15 09:30:00,702.24,709.05,702.24,703.11,32349.0,702.24,709.05,702.24,703.11,32349.0
2017-12-15 09:40:00,703.96,705.52,701.0,704.99,9768.0,703.96,705.52,701.0,704.99,9768.0
2017-12-15 09:50:00,704.95,705.75,703.31,704.38,8913.0,704.95,705.75,703.31,704.38,8913.0
2017-12-15 10:00:00,704.41,704.41,700.99,701.0,11004.0,704.41,704.41,700.99,701.0,11004.0
2017-12-15 10:10:00,701.43,704.86,701.0,704.86,5469.0,701.43,704.86,701.0,704.86,5469.0
2017-12-15 10:20:00,703.5,704.9,702.7,704.87,4910.0,703.5,704.9,702.7,704.87,4910.0
2017-12-15 10:30:00,704.87,704.98,702.23,703.7,1608.0,704.87,704.98,702.23,703.7,1608.0
2017-12-15 10:40:00,703.67,704.04,701.29,703.5,8572.0,703.67,704.04,701.29,703.5,8572.0
2017-12-15 10:50:00,703.49,704.23,703.3,703.65,2817.0,703.49,704.23,703.3,703.65,2817.0
2017-12-15 11:00:00,703.65,704.26,703.08,704.26,3633.0,703.65,704.26,703.08,704.26,3633.0
2017-12-15 11:10:00,703.98,704.57,702.97,702.97,2200.0,703.98,704.57,702.97,702.97,2200.0
2017-12-15 11:20:00,703.27,704.41,702.0,704.2,8400.0,703.27,704.41,702.0,704.2,8400.0
2017-12-15 11:30:00,704.2,705.22,703.59,704.47,3319.0,704.2,705.22,703.59,704.47,3319.0
2017-12-15 11:40:00,705.43,705.43,702.83,702.83,2100.0,705.43,705.43,702.83,702.83,2100.0
2017-12-15 11:50:00,703.57,704.47,702.62,704.18,3600.0,703.57,704.47,702.62,704.18,3600.0
2017-12-15 12:00:00,704.89,705.62,704.37,705.18,5583.0,704.89,705.62,704.37,705.18,5583.0
2017-12-15 12:10:00,704.88,705.5,703.8,704.75,10760.0,704.88,705.5,703.8,704.75,10760.0
2017-12-15 12:20:00,704.5,704.52,703.15,703.97,2731.0,704.5,704.52,703.15,703.97,2731.0
2017-12-15 12:30:00,703.0,703.68,702.53,703.68,8400.0,703.0,703.68,702.53,703.68,8400.0
2017-12-15 12:40:00,703.19,703.31,701.76,702.66,1510.0,703.19,703.31,701.76,702.66,1510.0
2017-12-15 12:50:00,702.75,703.87,702.03,702.65,7351.0,702.75,703.87,702.03,702.65,7351.0
2017-12-15 13:00:00,702.62,702.93,701.87,702.13,4644.0,702.62,702.93,701.87,702.13,4644.0
2017-12-15 13:10:00,701.64,701.64,700.6,701.42,10700.0,701.64,701.64,700.6,701.42,10700.0
2017-12-15 13:20:00,700.84,700.88,700.2,700.61,2000.0,700.84,700.88,700.2,700.61,2000.0
2017-12-15 13:30:00,700.61,702.0,700.55,701.0,4354.0,700.61,702.0,700.55,701.0,4354.0
2017-12-15 13:40:00,701.0,703.19,700.13,703.19,5946.0,701.0,703.19,700.13,703.19,5946.0
2017-12-15 13:50:00,703.76,705.17,702.68,703.99,6271.0,703.76,705.17,702.68,703.99,6271.0
2017-12-15 14:00:00,703.65,704.13,702.87,703.7,5100.0,703.65,704.13,702.87,703.7,5100.0
2017-12-15 14:10:00,703.67,704.25,703.51,704.09,3600.0,703.67,704.25,703.51,704.09,3600.0
2017-12-15 14:20:00,703.96,704.89,703.88,704.88,2700.0,703.96,704.89,703.88,704.88,2700.0
2017-12-15 14:30:00,704.76,704.8,703.47,704.13,4874.0,704.76,704.8,703.47,704.13,4874.0
2017-12-15 14:40:00,704.33,704.73,703.13,704.07,12100.0,704.33,704.73,703.13,704.07,12100.0
2017-12-15 14:50:00,703.92,704.22,702.11,702.21,6965.0,703.92,704.22,702.11,702.21,6965.0
2017-12-15 15:00:00,702.33,704.23,702.07,704.09,2818.0,702.33,704.23,702.07,704.09,2818.0
2017-12-15 15:10:00,704.09,704.63,703.76,703.76,3004.0,704.09,704.63,703.76,703.76,3004.0
2017-12-15 15:20:00,703.58,703.78,702.49,702.5,4303.0,703.58,703.78,702.49,702.5,4303.0
2017-12-15 15:30:00,702.5,702.76,701.53,701.53,5200.0,702.5,702.76,701.53,701.53,5200.0
2017-12-15 15:40:00,701.04,701.04,697.19,698.09,21242.0,701.04,701.04,697.19,698.09,21242.0
2017-12-15 15:50:00,698.99,699.34,696.64,697.21,25372.0,698.99,699.34,696.64,697.21,25372.0
2017-12-18 09:30:00,703.91,706.46,700.28,701.6,7618.0,703.91,706.46,700.28,701.6,7618.0
2017-12-18 09:40:00,703.22,703.56,701.32,703.29,6968.0,703.22,703.56,701.32,703.29,6968.0
2017-12-18 09:50:00,702.62,703.58,700.36,701.79,5550.0,702.62,703.58,700.36,701.79,5550.0
2017-12-18 10:00:00,701.84,701.84,699.51,699.51,4365.0,701.84,701.84,699.51,699.51,4365.0
2017-12-18 10:10:00,700.97,702.88,700.69,702.84,5291.0,700.97,702.88,700.69,702.84,5291.0
2017-12-18 10:20:00,702.75,703.0,702.56,702.56,3809.0,702.75,703.0,702.56,702.56,3809.0
2017-12-18 10:30:00,702.35,703.54,700.0,700.55,7028.0,702.35,703.54,700.0,700.55,7028.0
2017-12-18 10:40:00,701.45,701.45,700.0,700.43,1250.0,701.45,701.45,700.0,700.43,1250.0
2017-12-18 10:50:00,700.06,701.52,698.59,701.52,5591.0,700.06,701.52,698.59,701.52,5591.0
2017-12-18 11:00:00,701.22,702.19,696.14,697.16,8300.0,701.22,702.19,696.14,697.16,8300.0
2017-12-18 11:10:00,697.64,699.13,696.88,698.0,13274.0,697.64,699.13,696.88,698.0,13274.0
2017-12-18 11:20:00,698.37,698.38,697.21,698.22,2400.0,698.37,698.38,697.21,698.22,2400.0
2017-12-18 11:30:00,698.04,699.76,698.03,699.48,3380.0,698.04,699.76,698.03,699.48,3380.0
2017-12-18 11:40:00,700.01,700.01,697.81,698.75,10779.0,700.01,700.01,697.81,698.75,10779.0
2017-12-18 11:50:00,698.92,702.42,698.45,701.83,12085.0,698.92,702.42,698.45,701.83,12085.0
2017-12-18 12:00:00,702.07,707.19,701.14,706.69,26780.0,702.07,707.19,701.14,706.69,26780.0
2017-12-18 12:10:00,706.3,706.45,703.77,704.09,18697.0,706.3,706.45,703.77,704.09,18697.0
2017-12-18 12:20:00,704.3,705.55,703.93,705.16,13702.0,704.3,705.55,703.93,705.16,13702.0
2017-12-18 12:30:00,705.04,706.33,704.82,706.29,11126.0,705.04,706.33,704.82,706.29,11126.0
2017-12-18 12:40:00,706.33,708.0,705.42,707.13,8462.0,706.33,708.0,705.42,707.13,8462.0
2017-12-18 12:50:00,707.85,708.45,707.35,707.97,2600.0,707.85,708.45,707.35,707.97,2600.0
2017-12-18 13:00:00,707.43,707.67,705.12,705.63,6321.0,707.43,707.67,705.12,705.63,6321.0
2017-12-18 13:10:00,705.55,705.55,703.57,705.31,7000.0,705.55,705.55,703.57,705.31,7000.0
2017-12-18 13:20:00,705.48,705.93,704.13,704.59,8400.0,705.48,705.93,704.13,704.59,8400.0
2017-12-18 13:30:00,705.14,705.92,704.78,705.16,2200.0,705.14,705.92,704.78,705.16,2200.0
2017-12-18 13:40:00,705.84,706.12,704.4,704.46,5100.0,705.84,706.12,704.4,704.46,5100.0
2017-12-18 13:50:00,704.46,704.98,704.39,704.53,5035.0,704.46,704.98,704.39,704.53,5035.0
2017-12-18 14:00:00,704.76,705.08,703.51,703.51,800.0,704.76,705.08,703.51,703.51,800.0
2017-12-18 14:10:00,704.4,704.41,702.61,703.49,1618.0,704.4,704.41,702.61,703.49,1618.0
2017-12-18 14:20:00,703.45,704.29,702.85,703.84,8740.0,703.45,704.29,702.85,703.84,8740.0
2017-12-18 14:30:00,704.31,704.52,702.49,703.85,6300.0,704.31,704.52,702.49,703.85,6300.0
2017-12-18 14:40:00,703.81,703.86,702.77,702.77,1294.0,703.81,703.86,702.77,702.77,1294.0
2017-12-18 14:50:00,703.93,704.28,702.87,704.28,2300.0,703.93,704.28,702.87,704.28,2300.0
2017-12-18 15:00:00,703.97,705.03,703.45,703.75,3500.0,703.97,705.03,703.45,703.75,3500.0
2017-12-18 15:10:00,703.74,704.93,703.13,704.47,5494.0,703.74,704.93,703.13,704.47,5494.0
2017-12-18 15:20:00,704.4,705.63,704.22,704.46,3600.0,704.4,705.63,704.22,704.46,3600.0
2017-12-18 15:30:00,704.91,705.82,704.29,704.81,4500.0,704.91,705.82,704.29,704.81,4500.0
2017-12-18 15:40:00,705.09,705.51,704.42,704.76,12325.0,705.09,705.51,704.42,704.76,12325.0
2017-12-18 15:50:00,704.63,705.44,703.58,704.51,15317.0,704.63,705.44,703.58,704.51,15317.0
2017-12-19 09:30:00,703.48,708.7,703.48,706.78,9163.0,703.48,708.7,703.48,706.78,9163.0
2017-12-19 09:40:00,704.98,705.95,701.22,702.34,5607.0,704.98,705.95,701.22,702.34,5607.0
2017-12-19 09:50:00,701.76,702.3,698.0,699.82,3839.0,701.76,702.3,698.0,699.82,3839.0
2017-12-19 10:00:00,699.21,701.63,699.2,701.55,5158.0,699.21,701.63,699.2,701.55,5158.0
2017-12-19 10:10:00,702.16,703.49,701.55,701.55,17190.0,702.16,703.49,701.55,701.55,17190.0
2017-12-19 10:20:00,702.26,702.72,700.84,701.67,3373.0,702.26,702.72,700.84,701.67,3373.0
2017-12-19 10:30:00,701.76,704.13,700.93,702.72,11687.0,701.76,704.13,700.93,702.72,11687.0
2017-12-19 10:40:00,702.58,703.17,701.37,702.04,4200.0,702.58,703.17,701.37,702.04,4200.0
2017-12-19 10:50:00,701.5,702.86,699.2,700.41,31031.0,701.5,702.86,699.2,700.41,31031.0
2017-12-19 11:00:00,700.41,702.19,699.35,699.89,12601.0,700.41,702.19,699.35,699.89,12601.0
2017-12-19 11:10:00,699.89,701.08,699.43,699.5,4119.0,699.89,701.08,699.43,699.5,4119.0
2017-12-19 11:20:00,699.35,700.8,697.62,697.67,3478.0,699.35,700.8,697.62,697.67,3478.0
2017-12-19 11:30:00,699.13,699.13,697.61,697.73,2557.0,699.13,699.13,697.61,697.73,2557.0
2017-12-19 11:40:00,697.62,699.59,697.43,698.33,1700.0,697.62,699.59,697.43,698.33,1700.0
2017-12-19 11:50:00,699.79,701.02,698.37,699.32,3612.0,699.79,701.02,698.37,699.32,3612.0
2017-12-19 12:00:00,700.1,701.07,698.9,699.69,10883.0,700.1,701.07,698.9,699.69,10883.0
2017-12-19 12:10:00,699.96,699.96,698.14,699.36,5615.0,699.96,699.96,698.14,699.36,5615.0
2017-12-19 12:20:00,699.36,701.43,699.05,701.43,12113.0,699.36,701.43,699.05,701.43,12113.0
2017-12-19 12:30:00,700.91,700.91,699.06,699.4,5165.0,700.91,700.91,699.06,699.4,5165.0
2017-12-19 12:40:00,699.23,700.54,698.73,700.2,3600.0,699.23,700.54,698.73,700.2,3600.0
2017-12-19 12:50:00,699.59,700.27,698.9,699.77,2000.0,699.59,700.27,698.9,699.77,2000.0
2017-12-19 13:00:00,698.88,701.09,698.85,701.09,5300.0,698.88,701.09,698.85,701.09,5300.0
2017-12-19 13:10:00,701.27,701.38,700.67,701.38,1600.0,701.27,701.38,700.67,701.38,1600.0
2017-12-19 13:20:00,701.38,703.03,700.84,702.52,3903.0,701.38,703.03,700.84,702.52,3903.0
2017-12-19 13:30:00,702.51,702.82,700.18,701.19,3757.0,702.51,702.82,700.18,701.19,3757.0
2017-12-19 13:40:00,701.0,702.1,700.92,701.68,4403.0,701.0,702.1,700.92,701.68,4403.0
2017-12-19 13:50:00,701.18,702.21,701.0,701.99,5000.0,701.18,702.21,701.0,701.99,5000.0
2017-12-19 14:00:00,702.0,702.18,700.42,700.67,31846.0,702.0,702.18,700.42,700.67,31846.0
2017-12-19 14:10:00,701.11,701.3,699.09,699.09,21714.0,701.11,701.3,699.09,699.09,21714.0
2017-12-19 14:20:00,699.57,702.0,699.0,700.38,4857.0,699.57,702.0,699.0,700.38,4857.0
2017-12-19 14:30:00,700.52,702.31,700.02,701.69,4386.0,700.52,702.31,700.02,701.69,4386.0
2017-12-19 14:40:00,702.02,702.39,700.92,701.0,8138.0,702.02,702.39,700.92,701.0,8138.0
2017-12-19 14:50:00,702.05,702.05,699.45,700.09,3000.0,702.05,702.05,699.45,700.09,3000.0
2017-12-19 15:00:00,699.66,701.03,699.66,701.03,4649.0,699.66,701.03,699.66,701.03,4649.0
2017-12-19 15:10:00,700.49,701.51,700.49,700.78,3618.0,700.49,701.51,700.49,700.78,3618.0
2017-12-19 15:20:00,700.89,701.81,700.74,701.25,5000.0,700.89,701.81,700.74,701.25,5000.0
2017-12-19 15:30:00,701.54,702.59,701.48,701.59,8332.0,701.54,702.59,701.48,701.59,8332.0
2017-12-19 15:40:00,701.89,702.77,700.64,702.77,19798.0,701.89,702.77,700.64,702.77,19798.0
2017-12-19 15:50:00,702.49,703.19,700.16,701.57,101838.0,702.49,703.19,700.16,701.57,101838.0
2017-12-20 09:30:00,706.69,708.87,696.15,704.12,6675.0,706.69,708.87,696.15,704.12,6675.0
2017-12-20 09:40:00,704.0,704.0,698.84,698.84,16620.0,704.0,704.0,698.84,698.84,16620.0
2017-12-20 09:50:00,700.03,700.74,698.74,699.3,4424.0,700.03,700.74,698.74,699.3,4424.0
2017-12-20 10:00:00,700.43,700.43,696.99,697.9,6173.0,700.43,700.43,696.99,697.9,6173.0
2017-12-20 10:10:00,697.63,700.98,697.63,698.98,9304.0,697.63,700.98,697.63,698.98,9304.0
2017-12-20 10:20:00,700.27,700.27,698.04,698.05,8489.0,700.27,700.27,698.04,698.05,8489.0
2017-12-20 10:30:00,698.15,698.58,696.03,697.46,11371.0,698.15,698.58,696.03,697.46,11371.0
2017-12-20 10:40:00,697.48,698.74,697.02,697.55,5890.0,697.48,698.74,697.02,697.55,5890.0
2017-12-20 10:50:00,698.09,698.09,696.18,696.82,12812.0,698.09,698.09,696.18,696.82,12812.0
2017-12-20 11:00:00,696.69,697.19,694.6,695.83,6883.0,696.69,697.19,694.6,695.83,6883.0
2017-12-20 11:10:00,695.9,697.82,694.87,696.25,10875.0,695.9,697.82,694.87,696.25,10875.0
2017-12-20 11:20:00,697.4,699.66,696.38,699.6,9464.0,697.4,699.66,696.38,699.6,9464.0
2017-12-20 11:30:00,699.57,701.25,699.29,701.19,13587.0,699.57,701.25,699.29,701.19,13587.0
2017-12-20 11:40:00,701.22,701.94,700.0,700.75,4025.0,701.22,701.94,700.0,700.75,4025.0
2017-12-20 11:50:00,700.79,701.77,699.72,699.88,19621.0,700.79,701.77,699.72,699.88,19621.0
2017-12-20 12:00:00,699.83,700.76,699.42,700.7,4000.0,699.83,700.76,699.42,700.7,4000.0
2017-12-20 12:10:00,700.72,701.37,700.61,701.24,2820.0,700.72,701.37,700.61,701.24,2820.0
2017-12-20 12:20:00,700.82,701.99,699.13,700.27,3300.0,700.82,701.99,699.13,700.27,3300.0
2017-12-20 12:30:00,700.39,700.88,699.06,700.5,2600.0,700.39,700.88,699.06,700.5,2600.0
2017-12-20 12:40:00,700.0,701.57,700.0,701.49,3800.0,700.0,701.57,700.0,701.49,3800.0
2017-12-20 12:50:00,701.5,701.62,699.55,700.09,7400.0,701.5,701.62,699.55,700.09,7400.0
2017-12-20 13:00:00,699.69,701.11,699.37,701.11,8438.0,699.69,701.11,699.37,701.11,8438.0
2017-12-20 13:10:00,701.11,701.9,700.16,701.81,9409.0,701.11,701.9,700.16,701.81,9409.0
2017-12-20 13:20:00,702.07,702.63,702.06,702.11,3200.0,702.07,702.63,702.06,702.11,3200.0
2017-12-20 13:30:00,702.02,702.1,698.13,700.85,1909.0,702.02,702.1,698.13,700.85,1909.0
2017-12-20 13:40:00,700.76,701.64,699.6,701.64,13637.0,700.76,701.64,699.6,701.64,13637.0
2017-12-20 13:50:00,701.34,701.44,700.92,701.08,2400.0,701.34,701.44,700.92,701.08,2400.0
2017-12-20 14:00:00,700.97,701.69,700.75,701.33,10253.0,700.97,701.69,700.75,701.33,10253.0
2017-12-20 14:10:00,701.43,701.47,700.44,700.46,4860.0,701.43,701.47,700.44,700.46,4860.0
2017-12-20 14:20:00,700.87,701.16,699.12,700.04,42420.0,700.87,701.16,699.12,700.04,42420.0
2017-12-20 14:30:00,700.12,701.64,698.93,700.77,7506.0,700.12,701.64,698.93,700.77,7506.0
2017-12-20 14:40:00,701.04,701.6,699.74,701.31,11701.0,701.04,701.6,699.74,701.31,11701.0
2017-12-20 14:50:00,701.39,701.78,700.21,700.21,2300.0,701.39,701.78,700.21,700.21,2300.0
2017-12-20 15:00:00,700.94,701.26,700.1,700.54,7500.0,700.94,701.26,700.1,700.54,7500.0
2017-12-20 15:10:00,700.61,701.12,700.43,700.76,2300.0,700.61,701.12,700.43,700.76,2300.0
2017-12-20 15:20:00,701.09,701.09,699.05,699.32,5091.0,701.09,701.09,699.05,699.32,5091.0
2017-12-20 15:30:00,699.63,700.84,699.19,699.88,5911.0,699.63,700.84,699.19,699.88,5911.0
2017-12-20 15:40:00,699.86,701.29,699.83,701.29,6400.0,699.86,701.29,699.83,701.29,6400.0
2017-12-20 15:50:00,701.17,701.94,700.32,700.88,24507.0,701.17,701.94,700.32,700.88,24507.0
2017-12-21 09:30:00,701.0,704.79,699.64,704.79,9592.0,701.0,704.79,699.64,704.79,9592.0
2017-12-21 09:40:00,703.49,705.96,703.15,704.53,18100.0,703.49,705.96,703.15,704.53,18100.0
2017-12-21 09:50:00,705.02,705.58,703.87,705.52,6501.0,705.02,705.58,703.87,705.52,6501.0
2017-12-21 10:00:00,704.73,704.99,704.11,704.11,2619.0,704.73,704.99,704.11,704.11,2619.0
2017-12-21 10:10:00,704.66,704.79,703.87,704.64,2558.0,704.66,704.79,703.87,704.64,2558.0
2017-12-21 10:20:00,704.51,706.31,704.51,706.31,2902.0,704.51,706.31,704.51,706.31,2902.0
2017-12-21 10:30:00,706.54,708.0,706.02,708.0,2400.0,706.54,708.0,706.02,708.0,2400.0
2017-12-21 10:40:00,707.83,707.98,706.46,706.47,4639.0,707.83,707.98,706.46,706.47,4639.0
2017-12-21 10:50:00,706.55,706.82,703.34,703.74,7700.0,706.55,706.82,703.34,703.74,7700.0
2017-12-21 11:00:00,704.18,704.6,701.34,701.34,9707.0,704.18,704.6,701.34,701.34,9707.0
2017-12-21 11:10:00,702.1,703.42,701.96,703.42,5274.0,702.1,703.42,701.96,703.42,5274.0
2017-12-21 11:20:00,703.83,703.83,702.99,703.73,3098.0,703.83,703.83,702.99,703.73,3098.0
2017-12-21 11:30:00,703.43,705.34,703.03,705.34,3413.0,703.43,705.34,703.03,705.34,3413.0
2017-12-21 11:40:00,704.99,705.86,704.99,705.75,1722.0,704.99,705.86,704.99,705.75,1722.0
2017-12-21 11:50:00,706.0,706.0,703.81,703.82,2100.0,706.0,706.0,703.81,703.82,2100.0
2017-12-21 12:00:00,703.1,703.99,702.96,703.99,900.0,703.1,703.99,702.96,703.99,900.0
2017-12-21 12:10:00,702.98,704.17,702.94,703.44,4400.0,702.98,704.17,702.94,703.44,4400.0
2017-12-21 12:20:00,703.0,704.17,702.36,702.79,6700.0,703.0,704.17,702.36,702.79,6700.0
2017-12-21 12:30:00,702.56,703.97,702.11,703.97,2961.0,702.56,703.97,702.11,703.97,2961.0
2017-12-21 12:40:00,704.56,704.56,702.85,703.1,17868.0,704.56,704.56,702.85,703.1,17868.0
2017-12-21 12:50:00,703.1,703.77,702.59,703.13,12799.0,703.1,703.77,702.59,703.13,12799.0
2017-12-21 13:00:00,703.22,703.97,702.9,703.97,21805.0,703.22,703.97,702.9,703.97,21805.0
2017-12-21 13:10:00,703.97,704.14,702.9,703.37,13467.0,703.97,704.14,702.9,703.37,13467.0
2017-12-21 13:20:00,703.23,703.8,702.75,703.0,19343.0,703.23,703.8,702.75,703.0,19343.0
2017-12-21 13:30:00,703.02,703.41,702.0,703.2,8138.0,703.02,703.41,702.0,703.2,8138.0
2017-12-21 13:40:00,703.47,704.61,700.57,702.99,15889.0,703.47,704.61,700.57,702.99,15889.0
2017-12-21 13:50:00,702.98,703.54,701.39,702.79,15627.0,702.98,703.54,701.39,702.79,15627.0
2017-12-21 14:00:00,702.37,702.99,701.51,702.79,2200.0,702.37,702.99,701.51,702.79,2200.0
2017-12-21 14:10:00,703.04,703.58,702.81,703.58,4520.0,703.04,703.58,702.81,703.58,4520.0
2017-12-21 14:20:00,704.12,705.16,703.32,703.99,9183.0,704.12,705.16,703.32,703.99,9183.0
2017-12-21 14:30:00,703.78,704.63,703.63,704.63,2205.0,703.78,704.63,703.63,704.63,2205.0
2017-12-21 14:40:00,704.3,704.39,703.73,704.35,2600.0,704.3,704.39,703.73,704.35,2600.0
2017-12-21 14:50:00,704.11,705.73,703.98,705.38,6177.0,704.11,705.73,703.98,705.38,6177.0
2017-12-21 15:00:00,704.77,705.1,704.4,704.89,814.0,704.77,705.1,704.4,704.89,814.0
2017-12-21 15:10:00,705.17,705.17,704.03,704.56,2700.0,705.17,705.17,704.03,704.56,2700.0
2017-12-21 15:20:00,704.6,707.14,704.55,707.14,2870.0,704.6,707.14,704.55,707.14,2870.0
2017-12-21 15:30:00,707.01,707.01,705.8,706.18,4200.0,707.01,707.01,705.8,706.18,4200.0
2017-12-21 15:40:00,706.0,706.4,705.67,705.98,5152.0,706.0,706.4,705.67,705.98,5152.0
2017-12-21 15:50:00,705.87,706.35,705.32,705.92,14001.0,705.87,706.35,705.32,705.92,14001.0
2017-12-22 09:30:00,704.83,708.0,699.01,704.59,11617.0,704.83,708.0,699.01,704.59,11617.0
2017-12-22 09:40:00,707.21,710.0,705.36,708.93,15612.0,707.21,710.0,705.36,708.93,15612.0
2017-12-22 09:50:00,708.54,712.07,708.52,711.17,3390.0,708.54,712.07,708.52,711.17,3390.0
2017-12-22 10:00:00,711.17,711.17,708.11,708.11,2753.0,711.17,711.17,708.11,708.11,2753.0
2017-12-22 10:10:00,708.79,709.38,706.33,708.0,4340.0,708.79,709.38,706.33,708.0,4340.0
2017-12-22 10:20:00,706.27,706.27,705.64,705.64,200.0,706.27,706.27,705.64,705.64,200.0
2017-12-22 10:30:00,705.5,707.75,704.6,705.69,1249.0,705.5,707.75,704.6,705.69,1249.0
2017-12-22 10:40:00,707.1,707.98,704.84,706.98,12681.0,707.1,707.98,704.84,706.98,12681.0
2017-12-22 10:50:00,706.71,707.14,706.67,707.14,625.0,706.71,707.14,706.67,707.14,625.0
2017-12-22 11:00:00,706.78,707.22,706.16,706.16,3000.0,706.78,707.22,706.16,706.16,3000.0
2017-12-22 11:10:00,706.03,707.58,705.81,706.65,4382.0,706.03,707.58,705.81,706.65,4382.0
2017-12-22 11:20:00,705.42,708.21,705.21,707.06,6049.0,705.42,708.21,705.21,707.06,6049.0
2017-12-22 11:30:00,707.43,707.43,705.63,706.36,5600.0,707.43,707.43,705.63,706.36,5600.0
2017-12-22 11:40:00,706.12,707.46,705.05,706.37,7200.0,706.12,707.46,705.05,706.37,7200.0
2017-12-22 11:50:00,706.5,708.18,706.49,708.18,2600.0,706.5,708.18,706.49,708.18,2600.0
2017-12-22 12:00:00,707.96,707.97,706.6,706.6,400.0,707.96,707.97,706.6,706.6,400.0
2017-12-22 12:10:00,707.28,707.43,706.6,707.43,515.0,707.28,707.43,706.6,707.43,515.0
2017-12-22 12:20:00,707.25,707.87,706.97,707.87,1400.0,707.25,707.87,706.97,707.87,1400.0
2017-12-22 12:30:00,707.42,708.32,707.42,708.16,1000.0,707.42,708.32,707.42,708.16,1000.0
2017-12-22 12:40:00,708.1,709.1,707.9,709.1,4868.0,708.1,709.1,707.9,709.1,4868.0
2017-12-22 12:50:00,708.84,710.01,708.84,709.71,1300.0,708.84,710.01,708.84,709.71,1300.0
2017-12-22 13:00:00,709.88,710.63,709.02,710.63,4200.0,709.88,710.63,709.02,710.63,4200.0
2017-12-22 13:10:00,710.56,711.14,710.08,710.25,1900.0,710.56,711.14,710.08,710.25,1900.0
2017-12-22 13:20:00,710.65,711.15,710.64,711.15,500.0,710.65,711.15,710.64,711.15,500.0
2017-12-22 13:30:00,711.12,711.3,709.85,709.95,1927.0,711.12,711.3,709.85,709.95,1927.0
2017-12-22 13:40:00,710.5,711.0,710.22,710.97,2385.0,710.5,711.0,710.22,710.97,2385.0
2017-12-22 13:50:00,711.05,711.73,710.93,711.72,1200.0,711.05,711.73,710.93,711.72,1200.0
2017-12-22 14:00:00,712.16,713.58,711.8,713.48,1200.0,712.16,713.58,711.8,713.48,1200.0
2017-12-22 14:10:00,713.1,713.42,712.49,713.0,900.0,713.1,713.42,712.49,713.0,900.0
2017-12-22 14:20:00,712.8,712.8,710.61,711.3,11238.0,712.8,712.8,710.61,711.3,11238.0
2017-12-22 14:30:00,711.39,712.76,710.27,710.35,5824.0,711.39,712.76,710.27,710.35,5824.0
2017-12-22 14:40:00,710.35,710.7,710.04,710.53,1400.0,710.35,710.7,710.04,710.53,1400.0
2017-12-22 14:50:00,710.98,711.81,710.0,710.0,2700.0,710.98,711.81,710.0,710.0,2700.0
2017-12-22 15:00:00,710.0,710.32,709.3,710.31,18308.0,710.0,710.32,709.3,710.31,18308.0
2017-12-22 15:10:00,710.33,711.35,709.16,710.54,11642.0,710.33,711.35,709.16,710.54,11642.0
2017-12-22 15:20:00,710.11,710.49,708.98,709.81,9740.0,710.11,710.49,708.98,709.81,9740.0
2017-12-22 15:30:00,709.59,710.21,708.77,708.85,8313.0,709.59,710.21,708.77,708.85,8313.0
2017-12-22 15:40:00,709.17,709.75,708.65,709.04,4844.0,709.17,709.75,708.65,709.04,4844.0
2017-12-22 15:50:00,708.78,710.84,708.51,710.33,18825.0,708.78,710.84,708.51,710.33,18825.0
2017-12-26 09:30:00,710.95,716.71,710.95,716.71,4940.0,710.95,716.71,710.95,716.71,4940.0
2017-12-26 09:40:00,714.5,714.5,714.03,714.03,500.0,714.5,714.5,714.03,714.03,500.0
2017-12-26 09:50:00,714.89,715.81,712.92,715.47,4300.0,714.89,715.81,712.92,715.47,4300.0
2017-12-26 10:00:00,715.91,717.57,715.6,717.47,3820.0,715.91,717.57,715.6,717.47,3820.0
2017-12-26 10:10:00,717.2,717.2,717.19,717.2,100.0,717.2,717.2,717.19,717.2,100.0
2017-12-26 10:20:00,717.2,717.2,714.48,714.55,5978.0,717.2,717.2,714.48,714.55,5978.0
2017-12-26 10:30:00,714.5,716.74,713.42,716.72,7410.0,714.5,716.74,713.42,716.72,7410.0
2017-12-26 10:40:00,716.51,716.54,714.95,715.04,1100.0,716.51,716.54,714.95,715.04,1100.0
2017-12-26 10:50:00,715.61,716.42,715.0,716.14,2035.0,715.61,716.42,715.0,716.14,2035.0
2017-12-26 11:00:00,715.16,716.23,714.64,715.98,2600.0,715.16,716.23,714.64,715.98,2600.0
2017-12-26 11:10:00,716.2,716.29,714.64,715.0,1480.0,716.2,716.29,714.64,715.0,1480.0
2017-12-26 11:20:00,715.58,716.63,715.17,716.36,5250.0,715.58,716.63,715.17,716.36,5250.0
2017-12-26 11:30:00,716.16,717.15,715.46,716.06,6419.0,716.16,717.15,715.46,716.06,6419.0
2017-12-26 11:40:00,716.12,716.48,715.34,716.48,8225.0,716.12,716.48,715.34,716.48,8225.0
2017-12-26 11:50:00,716.24,716.24,715.9,715.92,1249.0,716.24,716.24,715.9,715.92,1249.0
2017-12-26 12:00:00,716.24,716.24,716.23,716.24,200.0,716.24,716.24,716.23,716.24,200.0
2017-12-26 12:10:00,715.6,715.81,715.53,715.81,800.0,715.6,715.81,715.53,715.81,800.0
2017-12-26 12:20:00,715.19,715.77,715.1,715.77,300.0,715.19,715.77,715.1,715.77,300.0
2017-12-26 12:30:00,714.55,715.28,714.0,714.0,1600.0,714.55,715.28,714.0,714.0,1600.0
2017-12-26 12:40:00,714.08,715.75,714.07,715.64,4443.0,714.08,715.75,714.07,715.64,4443.0
2017-12-26 12:50:00,715.29,715.97,715.13,715.97,1100.0,715.29,715.97,715.13,715.97,1100.0
2017-12-26 13:00:00,715.84,716.02,715.0,715.66,2200.0,715.84,716.02,715.0,715.66,2200.0
2017-12-26 13:10:00,715.19,715.92,714.87,714.87,3500.0,715.19,715.92,714.87,714.87,3500.0
2017-12-26 13:20:00,714.81,715.55,714.04,715.0,560.0,714.81,715.55,714.04,715.0,560.0
2017-12-26 13:30:00,714.43,715.19,714.38,715.19,1000.0,714.43,715.19,714.38,715.19,1000.0
2017-12-26 13:40:00,715.2,716.15,715.18,716.15,900.0,715.2,716.15,715.18,716.15,900.0
2017-12-26 13:50:00,715.59,715.59,715.58,715.59,100.0,715.59,715.59,715.58,715.59,100.0
2017-12-26 14:00:00,715.44,715.44,714.44,715.2,8557.0,715.44,715.44,714.44,715.2,8557.0
2017-12-26 14:10:00,715.65,715.66,714.77,715.25,6922.0,715.65,715.66,714.77,715.25,6922.0
2017-12-26 14:20:00,714.97,715.3,712.97,713.07,7001.0,714.97,715.3,712.97,713.07,7001.0
2017-12-26 14:30:00,713.74,714.81,713.41,714.81,3760.0,713.74,714.81,713.41,714.81,3760.0
2017-12-26 14:40:00,713.93,714.57,713.93,714.57,938.0,713.93,714.57,713.93,714.57,938.0
2017-12-26 14:50:00,714.26,716.97,714.25,716.17,1217.0,714.26,716.97,714.25,716.17,1217.0
2017-12-26 15:00:00,715.38,716.92,715.38,715.97,900.0,715.38,716.92,715.38,715.97,900.0
2017-12-26 15:10:00,716.41,716.41,715.41,715.41,700.0,716.41,716.41,715.41,715.41,700.0
2017-12-26 15:20:00,714.95,715.28,714.35,715.25,749.0,714.95,715.28,714.35,715.25,749.0
2017-12-26 15:30:00,715.29,715.3,714.8,714.98,2900.0,715.29,715.3,714.8,714.98,2900.0
2017-12-26 15:40:00,714.91,715.52,714.25,714.63,3800.0,714.91,715.52,714.25,714.63,3800.0
2017-12-26 15:50:00,714.63,714.68,712.91,714.29,13231.0,714.63,714.68,712.91,714.29,13231.0
2017-12-27 09:30:00,714.19,714.19,714.19,714.19,1044.0,714.19,714.19,714.19,714.19,1044.0
2017-12-27 09:40:00,714.84,715.57,714.08,714.09,16600.0,714.84,715.57,714.08,714.09,16600.0
2017-12-27 09:50:00,714.08,714.67,714.08,714.67,500.0,714.08,714.67,714.08,714.67,500.0
2017-12-27 10:00:00,712.79,713.26,712.14,712.42,1117.0,712.79,713.26,712.14,712.42,1117.0
2017-12-27 10:10:00,711.73,713.9,711.73,712.34,4400.0,711.73,713.9,711.73,712.34,4400.0
2017-12-27 10:20:00,712.99,714.67,712.63,713.72,8900.0,712.99,714.67,712.63,713.72,8900.0
2017-12-27 10:30:00,713.71,715.44,713.65,714.56,23443.0,713.71,715.44,713.65,714.56,23443.0
2017-12-27 10:40:00,714.53,715.19,713.61,713.73,9061.0,714.53,715.19,713.61,713.73,9061.0
2017-12-27 10:50:00,713.85,715.41,713.79,715.03,1600.0,713.85,715.41,713.79,715.03,1600.0
2017-12-27 11:00:00,715.37,715.37,713.9,714.05,8938.0,715.37,715.37,713.9,714.05,8938.0
2017-12-27 11:10:00,712.8,714.07,712.79,714.07,932.0,712.8,714.07,712.79,714.07,932.0
2017-12-27 11:20:00,714.18,715.45,714.01,714.69,3100.0,714.18,715.45,714.01,714.69,3100.0
2017-12-27 11:30:00,714.77,715.33,714.77,714.99,900.0,714.77,715.33,714.77,714.99,900.0
2017-12-27 11:40:00,714.87,715.27,714.33,714.63,4074.0,714.87,715.27,714.33,714.63,4074.0
2017-12-27 11:50:00,714.07,714.36,714.07,714.32,1265.0,714.07,714.36,714.07,714.32,1265.0
2017-12-27 12:00:00,714.35,714.67,713.27,713.61,9226.0,714.35,714.67,713.27,713.61,9226.0
2017-12-27 12:10:00,713.59,713.76,713.22,713.42,800.0,713.59,713.76,713.22,713.42,800.0
2017-12-27 12:20:00,713.43,713.43,712.01,712.01,1045.0,713.43,713.43,712.01,712.01,1045.0
2017-12-27 12:30:00,712.35,712.53,711.86,712.29,1500.0,712.35,712.53,711.86,712.29,1500.0
2017-12-27 12:40:00,712.0,712.28,711.7,712.23,5400.0,712.0,712.28,711.7,712.23,5400.0
2017-12-27 12:50:00,712.19,712.52,711.58,712.12,2398.0,712.19,712.52,711.58,712.12,2398.0
2017-12-27 13:00:00,711.84,712.54,711.45,712.54,800.0,711.84,712.54,711.45,712.54,800.0
2017-12-27 13:10:00,712.54,712.57,712.47,712.47,1000.0,712.54,712.57,712.47,712.47,1000.0
2017-12-27 13:20:00,712.47,712.47,711.23,711.23,600.0,712.47,712.47,711.23,711.23,600.0
2017-12-27 13:30:00,711.67,712.61,711.66,712.2,7871.0,711.67,712.61,711.66,712.2,7871.0
2017-12-27 13:40:00,712.12,712.83,711.68,711.97,3800.0,712.12,712.83,711.68,711.97,3800.0
2017-12-27 13:50:00,712.06,712.69,712.02,712.02,1498.0,712.06,712.69,712.02,712.02,1498.0
2017-12-27 14:00:00,711.64,711.65,711.24,711.53,400.0,711.64,711.65,711.24,711.53,400.0
2017-12-27 14:10:00,711.53,712.41,711.52,712.16,1200.0,711.53,712.41,711.52,712.16,1200.0
2017-12-27 14:20:00,712.16,712.84,711.79,711.79,2980.0,712.16,712.84,711.79,711.79,2980.0
2017-12-27 14:30:00,711.85,712.42,710.46,710.82,13273.0,711.85,712.42,710.46,710.82,13273.0
2017-12-27 14:40:00,710.77,710.81,709.55,709.9,2490.0,710.77,710.81,709.55,709.9,2490.0
2017-12-27 14:50:00,709.78,709.78,708.72,709.44,2427.0,709.78,709.78,708.72,709.44,2427.0
2017-12-27 15:00:00,709.47,709.65,709.0,709.0,1500.0,709.47,709.65,709.0,709.0,1500.0
2017-12-27 15:10:00,709.23,709.97,708.85,708.92,7600.0,709.23,709.97,708.85,708.92,7600.0
2017-12-27 15:20:00,708.92,709.62,708.74,709.03,14280.0,708.92,709.62,708.74,709.03,14280.0
2017-12-27 15:30:00,708.85,708.85,707.0,707.1,5937.0,708.85,708.85,707.0,707.1,5937.0
2017-12-27 15:40:00,707.12,707.12,706.0,706.53,4204.0,707.12,707.12,706.0,706.53,4204.0
2017-12-27 15:50:00,706.86,708.0,706.81,706.97,23091.0,706.86,708.0,706.81,706.97,23091.0
2017-12-28 09:30:00,709.5,713.52,709.12,711.47,5903.0,709.5,713.52,709.12,711.47,5903.0
2017-12-28 09:40:00,711.49,711.49,709.14,709.92,1900.0,711.49,711.49,709.14,709.92,1900.0
2017-12-28 09:50:00,709.8,712.97,709.8,712.75,7902.0,709.8,712.97,709.8,712.75,7902.0
2017-12-28 10:00:00,712.99,713.11,711.57,711.68,16396.0,712.99,713.11,711.57,711.68,16396.0
2017-12-28 10:10:00,711.75,713.97,711.75,713.04,2204.0,711.75,713.97,711.75,713.04,2204.0
2017-12-28 10:20:00,713.04,716.65,713.03,716.55,11690.0,713.04,716.65,713.03,716.55,11690.0
2017-12-28 10:30:00,716.18,716.2,714.93,715.0,4342.0,716.18,716.2,714.93,715.0,4342.0
2017-12-28 10:40:00,715.12,715.72,714.18,715.02,7321.0,715.12,715.72,714.18,715.02,7321.0
2017-12-28 10:50:00,715.04,715.12,713.54,713.68,3600.0,715.04,715.12,713.54,713.68,3600.0
2017-12-28 11:00:00,713.67,715.14,713.67,714.95,5100.0,713.67,715.14,713.67,714.95,5100.0
2017-12-28 11:10:00,714.96,716.74,714.66,716.31,14145.0,714.96,716.74,714.66,716.31,14145.0
2017-12-28 11:20:00,716.96,716.96,715.99,716.7,1315.0,716.96,716.96,715.99,716.7,1315.0
2017-12-28 11:30:00,716.7,717.51,716.33,716.33,2345.0,716.7,717.51,716.33,716.33,2345.0
2017-12-28 11:40:00,716.31,717.4,715.98,716.06,8561.0,716.31,717.4,715.98,716.06,8561.0
2017-12-28 11:50:00,715.79,718.3,715.79,717.93,9130.0,715.79,718.3,715.79,717.93,9130.0
2017-12-28 12:00:00,718.08,718.15,717.15,717.43,1900.0,718.08,718.15,717.15,717.43,1900.0
2017-12-28 12:10:00,717.49,717.67,714.75,714.75,4049.0,717.49,717.67,714.75,714.75,4049.0
2017-12-28 12:20:00,715.25,716.43,715.1,716.27,1200.0,715.25,716.43,715.1,716.27,1200.0
2017-12-28 12:30:00,716.27,716.41,715.19,715.19,4500.0,716.27,716.41,715.19,715.19,4500.0
2017-12-28 12:40:00,715.0,715.0,715.0,715.0,200.0,715.0,715.0,715.0,715.0,200.0
2017-12-28 12:50:00,714.45,715.0,714.25,714.72,1400.0,714.45,715.0,714.25,714.72,1400.0
2017-12-28 13:00:00,714.12,714.47,713.81,713.81,1568.0,714.12,714.47,713.81,713.81,1568.0
2017-12-28 13:10:00,714.1,715.5,714.1,715.5,300.0,714.1,715.5,714.1,715.5,300.0
2017-12-28 13:20:00,714.75,716.93,714.53,715.05,1900.0,714.75,716.93,714.53,715.05,1900.0
2017-12-28 13:30:00,714.39,715.78,714.39,714.72,400.0,714.39,715.78,714.39,714.72,400.0
2017-12-28 13:40:00,715.09,715.62,714.87,715.6,1301.0,715.09,715.62,714.87,715.6,1301.0
2017-12-28 13:50:00,715.0,715.2,714.59,714.89,1400.0,715.0,715.2,714.59,714.89,1400.0
2017-12-28 14:00:00,714.94,715.59,714.58,715.59,4800.0,714.94,715.59,714.58,715.59,4800.0
2017-12-28 14:10:00,715.73,715.92,714.76,714.86,6095.0,715.73,715.92,714.76,714.86,6095.0
2017-12-28 14:20:00,715.07,715.56,714.76,715.16,10998.0,715.07,715.56,714.76,715.16,10998.0
2017-12-28 14:30:00,714.16,716.0,714.16,715.61,11230.0,714.16,716.0,714.16,715.61,11230.0
2017-12-28 14:40:00,715.47,716.87,715.47,716.52,2000.0,715.47,716.87,715.47,716.52,2000.0
2017-12-28 14:50:00,716.46,717.35,716.38,717.35,6974.0,716.46,717.35,716.38,717.35,6974.0
2017-12-28 15:00:00,717.24,717.71,717.0,717.59,1400.0,717.24,717.71,717.0,717.59,1400.0
2017-12-28 15:10:00,717.58,718.29,716.71,717.44,9902.0,717.58,718.29,716.71,717.44,9902.0
2017-12-28 15:20:00,717.39,717.82,717.32,717.61,800.0,717.39,717.82,717.32,717.61,800.0
2017-12-28 15:30:00,717.3,718.08,717.29,717.56,4876.0,717.3,718.08,717.29,717.56,4876.0
2017-12-28 15:40:00,718.03,718.08,717.42,717.71,3827.0,718.03,718.08,717.42,717.71,3827.0
2017-12-28 15:50:00,717.79,719.06,717.31,718.27,10870.0,717.79,719.06,717.31,718.27,10870.0
2017-12-29 09:30:00,718.38,719.69,716.13,717.46,1791.0,718.38,719.69,716.13,717.46,1791.0
2017-12-29 09:40:00,716.91,718.05,714.36,715.78,3900.0,716.91,718.05,714.36,715.78,3900.0
2017-12-29 09:50:00,715.06,715.06,711.35,711.7,4300.0,715.06,715.06,711.35,711.7,4300.0
2017-12-29 10:00:00,711.48,713.36,711.48,712.8,5087.0,711.48,713.36,711.48,712.8,5087.0
2017-12-29 10:10:00,712.81,713.43,712.4,713.43,4400.0,712.81,713.43,712.4,713.43,4400.0
2017-12-29 10:20:00,713.45,715.35,713.42,714.11,2300.0,713.45,715.35,713.42,714.11,2300.0
2017-12-29 10:30:00,714.36,714.52,712.48,713.45,4600.0,714.36,714.52,712.48,713.45,4600.0
2017-12-29 10:40:00,712.88,713.9,711.79,712.41,6707.0,712.88,713.9,711.79,712.41,6707.0
2017-12-29 10:50:00,712.35,713.44,712.01,712.01,2911.0,712.35,713.44,712.01,712.01,2911.0
2017-12-29 11:00:00,712.41,713.67,710.52,711.84,8279.0,712.41,713.67,710.52,711.84,8279.0
2017-12-29 11:10:00,711.99,712.68,710.37,710.6,3385.0,711.99,712.68,710.37,710.6,3385.0
2017-12-29 11:20:00,710.56,711.38,709.45,710.34,3205.0,710.56,711.38,709.45,710.34,3205.0
2017-12-29 11:30:00,711.02,711.02,709.33,710.09,8940.0,711.02,711.02,709.33,710.09,8940.0
2017-12-29 11:40:00,710.79,711.48,709.72,711.48,6765.0,710.79,711.48,709.72,711.48,6765.0
2017-12-29 11:50:00,711.69,711.88,709.91,710.75,3800.0,711.69,711.88,709.91,710.75,3800.0
2017-12-29 12:00:00,710.95,711.83,709.93,711.83,2600.0,710.95,711.83,709.93,711.83,2600.0
2017-12-29 12:10:00,711.88,713.3,711.55,713.14,5001.0,711.88,713.3,711.55,713.14,5001.0
2017-12-29 12:20:00,712.3,712.57,711.31,712.15,5100.0,712.3,712.57,711.31,712.15,5100.0
2017-12-29 12:30:00,712.2,712.63,711.93,712.3,2145.0,712.2,712.63,711.93,712.3,2145.0
2017-12-29 12:40:00,711.01,712.03,710.71,711.4,3700.0,711.01,712.03,710.71,711.4,3700.0
2017-12-29 12:50:00,711.39,712.03,710.85,710.85,2600.0,711.39,712.03,710.85,710.85,2600.0
2017-12-29 13:00:00,711.42,713.53,711.42,713.53,4600.0,711.42,713.53,711.42,713.53,4600.0
2017-12-29 13:10:00,713.53,714.25,712.83,712.83,1800.0,713.53,714.25,712.83,712.83,1800.0
2017-12-29 13:20:00,713.25,713.95,713.05,713.95,1400.0,713.25,713.95,713.05,713.95,1400.0
2017-12-29 13:30:00,713.71,714.09,713.07,713.08,2100.0,713.71,714.09,713.07,713.08,2100.0
2017-12-29 13:40:00,712.74,712.85,711.73,712.43,1400.0,712.74,712.85,711.73,712.43,1400.0
2017-12-29 13:50:00,711.21,711.76,710.6,710.71,1900.0,711.21,711.76,710.6,710.71,1900.0
2017-12-29 14:00:00,710.87,711.35,710.07,710.77,2300.0,710.87,711.35,710.07,710.77,2300.0
2017-12-29 14:10:00,710.48,711.03,710.1,710.1,1700.0,710.48,711.03,710.1,710.1,1700.0
2017-12-29 14:20:00,710.21,711.61,710.1,711.14,3700.0,710.21,711.61,710.1,711.14,3700.0
2017-12-29 14:30:00,711.24,712.39,710.87,712.19,5557.0,711.24,712.39,710.87,712.19,5557.0
2017-12-29 14:40:00,712.67,713.77,712.67,713.75,1700.0,712.67,713.77,712.67,713.75,1700.0
2017-12-29 14:50:00,712.76,713.68,712.76,713.33,3000.0,712.76,713.68,712.76,713.33,3000.0
2017-12-29 15:00:00,712.64,712.74,712.0,712.19,1200.0,712.64,712.74,712.0,712.19,1200.0
2017-12-29 15:10:00,712.11,713.72,712.1,713.39,3300.0,712.11,713.72,712.1,713.39,3300.0
2017-12-29 15:20:00,713.62,715.19,713.38,714.75,4600.0,713.62,715.19,713.38,714.75,4600.0
2017-12-29 15:30:00,714.08,714.73,713.54,713.54,5500.0,714.08,714.73,713.54,713.54,5500.0
2017-12-29 15:40:00,713.83,714.59,712.51,714.59,13264.0,713.83,714.59,712.51,714.59,13264.0
2017-12-29 15:50:00,714.08,714.23,711.05,711.37,28770.0,714.08,714.23,711.05,711.37,28770.0
2018-01-02 09:30:00,716.54,724.87,714.44,722.12,14016.0,716.54,724.87,714.44,722.12,14016.0
2018-01-02 09:40:00,720.0,723.72,719.96,723.15,3249.0,720.0,723.72,719.96,723.15,3249.0
2018-01-02 09:50:00,723.09,727.27,722.32,727.27,14590.0,723.09,727.27,722.32,727.27,14590.0
2018-01-02 10:00:00,727.27,733.3,726.06,731.99,17121.0,727.27,733.3,726.06,731.99,17121.0
2018-01-02 10:10:00,732.09,736.0,731.21,735.96,18706.0,732.09,736.0,731.21,735.96,18706.0
2018-01-02 10:20:00,735.55,736.0,733.05,734.67,14705.0,735.55,736.0,733.05,734.67,14705.0
2018-01-02 10:30:00,735.03,739.22,734.59,738.67,9025.0,735.03,739.22,734.59,738.67,9025.0
2018-01-02 10:40:00,738.99,741.0,737.52,739.91,12801.0,738.99,741.0,737.52,739.91,12801.0
2018-01-02 10:50:00,740.28,742.0,740.15,740.64,15466.0,740.28,742.0,740.15,740.64,15466.0
2018-01-02 11:00:00,739.88,743.1,739.88,743.0,23848.0,739.88,743.1,739.88,743.0,23848.0
2018-01-02 11:10:00,742.35,746.2,741.74,744.54,13211.0,742.35,746.2,741.74,744.54,13211.0
2018-01-02 11:20:00,744.54,746.54,743.75,745.27,10343.0,744.54,746.54,743.75,745.27,10343.0
2018-01-02 11:30:00,745.69,746.37,743.93,745.34,10203.0,745.69,746.37,743.93,745.34,10203.0
2018-01-02 11:40:00,745.33,745.33,742.41,743.9,8200.0,745.33,745.33,742.41,743.9,8200.0
2018-01-02 11:50:00,743.79,743.79,741.99,742.63,8832.0,743.79,743.79,741.99,742.63,8832.0
2018-01-02 12:00:00,742.96,743.56,739.12,739.44,11000.0,742.96,743.56,739.12,739.44,11000.0
2018-01-02 12:10:00,739.69,740.48,738.39,738.39,1900.0,739.69,740.48,738.39,738.39,1900.0
2018-01-02 12:20:00,737.17,738.59,736.54,737.42,3173.0,737.17,738.59,736.54,737.42,3173.0
2018-01-02 12:30:00,738.57,739.46,738.42,739.29,7278.0,738.57,739.46,738.42,739.29,7278.0
2018-01-02 12:40:00,739.36,739.65,738.25,738.89,9701.0,739.36,739.65,738.25,738.89,9701.0
2018-01-02 12:50:00,739.12,740.25,739.11,739.54,2409.0,739.12,740.25,739.11,739.54,2409.0
2018-01-02 13:00:00,739.82,741.57,739.81,741.46,3000.0,739.82,741.57,739.81,741.46,3000.0
2018-01-02 13:10:00,741.54,742.3,741.04,741.91,7002.0,741.54,742.3,741.04,741.91,7002.0
2018-01-02 13:20:00,741.97,742.22,741.42,742.22,3475.0,741.97,742.22,741.42,742.22,3475.0
2018-01-02 13:30:00,742.21,742.53,739.19,739.82,7243.0,742.21,742.53,739.19,739.82,7243.0
2018-01-02 13:40:00,739.88,740.52,738.85,738.86,3098.0,739.88,740.52,738.85,738.86,3098.0
2018-01-02 13:50:00,738.61,738.69,736.89,737.9,9422.0,738.61,738.69,736.89,737.9,9422.0
2018-01-02 14:00:00,737.46,737.78,736.88,737.76,10955.0,737.46,737.78,736.88,737.76,10955.0
2018-01-02 14:10:00,737.73,737.95,737.25,737.72,13877.0,737.73,737.95,737.25,737.72,13877.0
2018-01-02 14:20:00,737.67,739.64,737.6,738.57,11602.0,737.67,739.64,737.6,738.57,11602.0
2018-01-02 14:30:00,738.77,739.31,738.04,738.66,8200.0,738.77,739.31,738.04,738.66,8200.0
2018-01-02 14:40:00,739.05,739.08,736.7,736.99,5324.0,739.05,739.08,736.7,736.99,5324.0
2018-01-02 14:50:00,736.66,737.81,736.25,736.57,11681.0,736.66,737.81,736.25,736.57,11681.0
2018-01-02 15:00:00,736.19,736.73,735.23,735.23,5225.0,736.19,736.73,735.23,735.23,5225.0
2018-01-02 15:10:00,735.5,735.92,734.3,735.04,10105.0,735.5,735.92,734.3,735.04,10105.0
2018-01-02 15:20:00,735.28,735.64,734.6,735.6,6530.0,735.28,735.64,734.6,735.6,6530.0
2018-01-02 15:30:00,735.05,735.35,734.53,734.93,7389.0,735.05,735.35,734.53,734.93,7389.0
2018-01-02 15:40:00,734.93,735.36,734.84,735.0,10319.0,734.93,735.36,734.84,735.0,10319.0
2018-01-02 15:50:00,735.16,736.65,734.81,736.53,26706.0,735.16,736.65,734.81,736.53,26706.0
2018-01-03 09:30:00,740.13,760.0,736.76,756.1,49912.0,740.13,760.0,736.76,756.1,49912.0
2018-01-03 09:40:00,754.42,759.94,748.54,748.54,30935.0,754.42,759.94,748.54,748.54,30935.0
2018-01-03 09:50:00,749.16,749.62,746.57,747.36,6055.0,749.16,749.62,746.57,747.36,6055.0
2018-01-03 10:00:00,748.17,748.66,746.51,748.36,2464.0,748.17,748.66,746.51,748.36,2464.0
2018-01-03 10:10:00,747.86,749.0,745.96,746.82,5207.0,747.86,749.0,745.96,746.82,5207.0
2018-01-03 10:20:00,746.93,749.14,746.8,749.14,3015.0,746.93,749.14,746.8,749.14,3015.0
2018-01-03 10:30:00,749.06,751.93,748.15,750.76,14659.0,749.06,751.93,748.15,750.76,14659.0
2018-01-03 10:40:00,750.61,750.61,748.41,749.37,5831.0,750.61,750.61,748.41,749.37,5831.0
2018-01-03 10:50:00,748.67,749.73,748.38,749.65,5700.0,748.67,749.73,748.38,749.65,5700.0
2018-01-03 11:00:00,748.81,751.4,748.8,751.39,7585.0,748.81,751.4,748.8,751.39,7585.0
2018-01-03 11:10:00,751.11,751.11,748.78,749.51,4922.0,751.11,751.11,748.78,749.51,4922.0
2018-01-03 11:20:00,749.6,750.29,747.68,749.17,3601.0,749.6,750.29,747.68,749.17,3601.0
2018-01-03 11:30:00,748.19,749.02,748.0,748.0,1868.0,748.19,749.02,748.0,748.0,1868.0
2018-01-03 11:40:00,748.13,751.55,748.13,751.49,16134.0,748.13,751.55,748.13,751.49,16134.0
2018-01-03 11:50:00,751.26,751.49,748.68,749.32,7210.0,751.26,751.49,748.68,749.32,7210.0
2018-01-03 12:00:00,749.52,749.93,748.64,748.76,1400.0,749.52,749.93,748.64,748.76,1400.0
2018-01-03 12:10:00,748.77,749.65,747.51,749.01,5675.0,748.77,749.65,747.51,749.01,5675.0
2018-01-03 12:20:00,748.79,749.68,747.51,747.51,7266.0,748.79,749.68,747.51,747.51,7266.0
2018-01-03 12:30:00,746.85,748.99,746.76,748.99,3366.0,746.85,748.99,746.76,748.99,3366.0
2018-01-03 12:40:00,748.37,749.23,748.32,748.32,1618.0,748.37,749.23,748.32,748.32,1618.0
2018-01-03 12:50:00,749.35,750.63,748.47,749.71,4170.0,749.35,750.63,748.47,749.71,4170.0
2018-01-03 13:00:00,749.34,749.7,743.47,746.1,15585.0,749.34,749.7,743.47,746.1,15585.0
2018-01-03 13:10:00,745.79,747.51,745.14,747.51,2715.0,745.79,747.51,745.14,747.51,2715.0
2018-01-03 13:20:00,747.97,749.72,746.98,749.05,8000.0,747.97,749.72,746.98,749.05,8000.0
2018-01-03 13:30:00,749.22,750.82,748.43,748.71,18779.0,749.22,750.82,748.43,748.71,18779.0
2018-01-03 13:40:00,748.71,750.35,748.7,749.11,5563.0,748.71,750.35,748.7,749.11,5563.0
2018-01-03 13:50:00,749.41,750.81,749.4,750.52,1700.0,749.41,750.81,749.4,750.52,1700.0
2018-01-03 14:00:00,750.52,752.4,750.52,752.14,6801.0,750.52,752.4,750.52,752.14,6801.0
2018-01-03 14:10:00,752.07,754.5,752.06,753.89,9491.0,752.07,754.5,752.06,753.89,9491.0
2018-01-03 14:20:00,753.48,754.09,751.91,753.67,8505.0,753.48,754.09,751.91,753.67,8505.0
2018-01-03 14:30:00,753.3,755.35,752.94,754.08,12595.0,753.3,755.35,752.94,754.08,12595.0
2018-01-03 14:40:00,753.68,756.0,753.1,754.93,24704.0,753.68,756.0,753.1,754.93,24704.0
2018-01-03 14:50:00,754.84,755.49,753.85,753.98,15667.0,754.84,755.49,753.85,753.98,15667.0
2018-01-03 15:00:00,753.98,755.26,752.01,752.93,15900.0,753.98,755.26,752.01,752.93,15900.0
2018-01-03 15:10:00,752.45,754.66,752.44,754.3,10159.0,752.45,754.66,752.44,754.3,10159.0
2018-01-03 15:20:00,754.09,754.36,751.46,752.07,9535.0,754.09,754.36,751.46,752.07,9535.0
2018-01-03 15:30:00,752.01,752.11,750.02,750.26,9994.0,752.01,752.11,750.02,750.26,9994.0
2018-01-03 15:40:00,750.48,750.58,747.77,748.11,16038.0,750.48,750.58,747.77,748.11,16038.0
2018-01-03 15:50:00,747.97,750.54,746.64,749.18,26534.0,747.97,750.54,746.64,749.18,26534.0
2018-01-04 09:30:00,757.33,768.14,757.33,768.14,22770.0,757.33,768.14,757.33,768.14,22770.0
2018-01-04 09:40:00,769.18,769.19,761.2,764.67,24902.0,769.18,769.19,761.2,764.67,24902.0
2018-01-04 09:50:00,762.15,764.22,760.7,760.96,9709.0,762.15,764.22,760.7,760.96,9709.0
2018-01-04 10:00:00,760.86,760.86,756.0,757.25,12260.0,760.86,760.86,756.0,757.25,12260.0
2018-01-04 10:10:00,756.09,756.78,751.22,751.22,4278.0,756.09,756.78,751.22,751.22,4278.0
2018-01-04 10:20:00,752.79,754.87,752.49,754.47,5565.0,752.79,754.87,752.49,754.47,5565.0
2018-01-04 10:30:00,753.75,758.39,753.68,758.01,6924.0,753.75,758.39,753.68,758.01,6924.0
2018-01-04 10:40:00,758.16,762.98,756.48,761.92,26664.0,758.16,762.98,756.48,761.92,26664.0
2018-01-04 10:50:00,762.28,766.23,761.14,764.87,22043.0,762.28,766.23,761.14,764.87,22043.0
2018-01-04 11:00:00,764.86,765.67,760.44,763.24,20258.0,764.86,765.67,760.44,763.24,20258.0
2018-01-04 11:10:00,762.69,763.77,758.27,758.28,12402.0,762.69,763.77,758.27,758.28,12402.0
2018-01-04 11:20:00,758.54,758.54,752.37,756.53,17696.0,758.54,758.54,752.37,756.53,17696.0
2018-01-04 11:30:00,756.5,758.98,754.64,755.05,10538.0,756.5,758.98,754.64,755.05,10538.0
2018-01-04 11:40:00,754.24,757.64,754.24,755.13,5290.0,754.24,757.64,754.24,755.13,5290.0
2018-01-04 11:50:00,755.86,757.8,753.49,753.49,16874.0,755.86,757.8,753.49,753.49,16874.0
2018-01-04 12:00:00,753.8,755.25,753.19,753.73,4405.0,753.8,755.25,753.19,753.73,4405.0
2018-01-04 12:10:00,753.19,755.02,751.72,753.0,6300.0,753.19,755.02,751.72,753.0,6300.0
2018-01-04 12:20:00,753.51,755.28,752.33,754.94,15400.0,753.51,755.28,752.33,754.94,15400.0
2018-01-04 12:30:00,755.04,755.06,754.03,754.47,7080.0,755.04,755.06,754.03,754.47,7080.0
2018-01-04 12:40:00,754.47,754.73,751.45,753.5,3100.0,754.47,754.73,751.45,753.5,3100.0
2018-01-04 12:50:00,753.38,754.78,752.9,753.31,3232.0,753.38,754.78,752.9,753.31,3232.0
2018-01-04 13:00:00,753.53,754.81,752.51,754.01,7157.0,753.53,754.81,752.51,754.01,7157.0
2018-01-04 13:10:00,754.53,756.23,753.92,755.32,5202.0,754.53,756.23,753.92,755.32,5202.0
2018-01-04 13:20:00,755.42,757.37,754.75,757.3,13310.0,755.42,757.37,754.75,757.3,13310.0
2018-01-04 13:30:00,755.31,759.48,755.31,759.46,11688.0,755.31,759.48,755.31,759.46,11688.0
2018-01-04 13:40:00,759.58,761.72,759.1,761.0,7330.0,759.58,761.72,759.1,761.0,7330.0
2018-01-04 13:50:00,761.02,763.25,761.02,762.85,11491.0,761.02,763.25,761.02,762.85,11491.0
2018-01-04 14:00:00,763.25,763.25,760.0,760.31,8279.0,763.25,763.25,760.0,760.31,8279.0
2018-01-04 14:10:00,759.79,764.15,759.78,764.15,19559.0,759.79,764.15,759.78,764.15,19559.0
2018-01-04 14:20:00,764.42,765.93,764.15,765.42,16262.0,764.42,765.93,764.15,765.42,16262.0
2018-01-04 14:30:00,765.49,767.52,765.04,766.62,16135.0,765.49,767.52,765.04,766.62,16135.0
2018-01-04 14:40:00,766.77,767.86,765.42,766.11,16422.0,766.77,767.86,765.42,766.11,16422.0
2018-01-04 14:50:00,766.23,766.23,763.05,763.88,10774.0,766.23,766.23,763.05,763.88,10774.0
2018-01-04 15:00:00,763.57,763.82,761.73,762.84,8211.0,763.57,763.82,761.73,762.84,8211.0
2018-01-04 15:10:00,762.95,764.22,762.47,764.22,4988.0,762.95,764.22,762.47,764.22,4988.0
2018-01-04 15:20:00,764.54,764.74,763.3,764.44,4662.0,764.54,764.74,763.3,764.44,4662.0
2018-01-04 15:30:00,764.15,764.63,760.62,760.63,4200.0,764.15,764.63,760.62,760.63,4200.0
2018-01-04 15:40:00,760.5,762.08,759.99,762.01,10946.0,760.5,762.08,759.99,762.01,10946.0
2018-01-04 15:50:00,761.94,761.94,760.72,761.23,19195.0,761.94,761.94,760.72,761.23,19195.0
2018-01-05 09:30:00,767.38,769.06,764.72,766.65,11869.0,767.38,769.06,764.72,766.65,11869.0
2018-01-05 09:40:00,767.5,776.0,767.5,774.18,14299.0,767.5,776.0,767.5,774.18,14299.0
2018-01-05 09:50:00,774.13,774.86,772.43,773.24,7409.0,774.13,774.86,772.43,773.24,7409.0
2018-01-05 10:00:00,773.68,773.99,769.42,770.41,6149.0,773.68,773.99,769.42,770.41,6149.0
2018-01-05 10:10:00,770.36,770.41,768.17,769.03,2683.0,770.36,770.41,768.17,769.03,2683.0
2018-01-05 10:20:00,769.52,770.18,768.76,769.46,5961.0,769.52,770.18,768.76,769.46,5961.0
2018-01-05 10:30:00,769.13,770.0,768.73,769.0,4606.0,769.13,770.0,768.73,769.0,4606.0
2018-01-05 10:40:00,769.13,770.0,768.92,769.08,6103.0,769.13,770.0,768.92,769.08,6103.0
2018-01-05 10:50:00,768.87,769.04,767.82,767.96,7000.0,768.87,769.04,767.82,767.96,7000.0
2018-01-05 11:00:00,768.89,773.13,768.64,772.0,6900.0,768.89,773.13,768.64,772.0,6900.0
2018-01-05 11:10:00,772.31,772.52,769.17,769.48,10200.0,772.31,772.52,769.17,769.48,10200.0
2018-01-05 11:20:00,769.49,770.21,769.1,769.73,5900.0,769.49,770.21,769.1,769.73,5900.0
2018-01-05 11:30:00,769.83,770.23,769.35,769.56,3739.0,769.83,770.23,769.35,769.56,3739.0
2018-01-05 11:40:00,769.62,770.05,768.19,768.21,4801.0,769.62,770.05,768.19,768.21,4801.0
2018-01-05 11:50:00,768.21,768.75,766.77,767.34,20710.0,768.21,768.75,766.77,767.34,20710.0
2018-01-05 12:00:00,767.24,768.38,767.24,767.73,6446.0,767.24,768.38,767.24,767.73,6446.0
2018-01-05 12:10:00,768.01,768.41,767.55,767.55,1300.0,768.01,768.41,767.55,767.55,1300.0
2018-01-05 12:20:00,768.03,771.11,768.02,770.44,15309.0,768.03,771.11,768.02,770.44,15309.0
2018-01-05 12:30:00,770.45,770.45,769.1,769.74,6300.0,770.45,770.45,769.1,769.74,6300.0
2018-01-05 12:40:00,769.47,770.66,769.47,770.44,4500.0,769.47,770.66,769.47,770.44,4500.0
2018-01-05 12:50:00,770.14,770.33,769.7,770.1,2701.0,770.14,770.33,769.7,770.1,2701.0
2018-01-05 13:00:00,770.48,771.47,770.1,770.95,2900.0,770.48,771.47,770.1,770.95,2900.0
2018-01-05 13:10:00,771.25,773.86,771.24,772.56,17091.0,771.25,773.86,771.24,772.56,17091.0
2018-01-05 13:20:00,772.97,773.6,772.88,773.1,4811.0,772.97,773.6,772.88,773.1,4811.0
2018-01-05 13:30:00,773.1,773.71,772.85,773.71,2800.0,773.1,773.71,772.85,773.71,2800.0
2018-01-05 13:40:00,773.44,773.62,773.1,773.55,2100.0,773.44,773.62,773.1,773.55,2100.0
2018-01-05 13:50:00,773.54,774.44,773.45,774.07,5924.0,773.54,774.44,773.45,774.07,5924.0
2018-01-05 14:00:00,774.07,774.99,773.43,774.23,17660.0,774.07,774.99,773.43,774.23,17660.0
2018-01-05 14:10:00,774.12,776.61,774.11,776.38,5908.0,774.12,776.61,774.11,776.38,5908.0
2018-01-05 14:20:00,776.39,780.0,776.39,778.9,15743.0,776.39,780.0,776.39,778.9,15743.0
2018-01-05 14:30:00,778.94,780.54,778.75,779.84,19421.0,778.94,780.54,778.75,779.84,19421.0
2018-01-05 14:40:00,779.72,780.28,779.09,779.68,13310.0,779.72,780.28,779.09,779.68,13310.0
2018-01-05 14:50:00,779.69,779.97,777.49,777.49,5226.0,779.69,779.97,777.49,777.49,5226.0
2018-01-05 15:00:00,777.58,777.9,776.24,776.41,4150.0,777.58,777.9,776.24,776.41,4150.0
2018-01-05 15:10:00,776.57,776.58,775.35,775.36,4000.0,776.57,776.58,775.35,775.36,4000.0
2018-01-05 15:20:00,775.25,775.25,773.89,773.91,6236.0,775.25,775.25,773.89,773.91,6236.0
2018-01-05 15:30:00,774.17,775.55,773.88,775.06,10949.0,774.17,775.55,773.88,775.06,10949.0
2018-01-05 15:40:00,775.02,775.53,774.95,775.26,21256.0,775.02,775.53,774.95,775.26,21256.0
2018-01-05 15:50:00,775.5,775.55,774.67,775.23,31140.0,775.5,775.55,774.67,775.23,31140.0
2018-01-08 09:30:00,775.16,782.44,775.03,779.52,7940.0,775.16,782.44,775.03,779.52,7940.0
2018-01-08 09:40:00,778.71,781.92,777.7,779.25,7431.0,778.71,781.92,777.7,779.25,7431.0
2018-01-08 09:50:00,779.08,779.08,771.66,772.7,5311.0,779.08,779.08,771.66,772.7,5311.0
2018-01-08 10:00:00,773.0,774.92,772.89,773.84,5500.0,773.0,774.92,772.89,773.84,5500.0
2018-01-08 10:10:00,773.26,775.6,771.66,775.6,7791.0,773.26,775.6,771.66,775.6,7791.0
2018-01-08 10:20:00,775.39,775.72,773.41,774.5,8710.0,775.39,775.72,773.41,774.5,8710.0
2018-01-08 10:30:00,774.02,774.02,770.33,771.49,6107.0,774.02,774.02,770.33,771.49,6107.0
2018-01-08 10:40:00,771.92,772.33,769.69,770.64,10937.0,771.92,772.33,769.69,770.64,10937.0
2018-01-08 10:50:00,770.83,771.87,770.74,771.31,3900.0,770.83,771.87,770.74,771.31,3900.0
2018-01-08 11:00:00,772.29,772.29,770.05,770.22,3255.0,772.29,772.29,770.05,770.22,3255.0
2018-01-08 11:10:00,770.28,770.77,769.05,769.99,3559.0,770.28,770.77,769.05,769.99,3559.0
2018-01-08 11:20:00,769.7,772.65,769.7,771.2,10016.0,769.7,772.65,769.7,771.2,10016.0
2018-01-08 11:30:00,771.2,772.78,770.5,770.64,13112.0,771.2,772.78,770.5,770.64,13112.0
2018-01-08 11:40:00,771.35,771.78,769.07,769.93,14223.0,771.35,771.78,769.07,769.93,14223.0
2018-01-08 11:50:00,770.39,771.16,769.46,769.72,7801.0,770.39,771.16,769.46,769.72,7801.0
2018-01-08 12:00:00,770.15,772.38,770.15,771.38,4642.0,770.15,772.38,770.15,771.38,4642.0
2018-01-08 12:10:00,772.29,775.1,771.3,772.94,9895.0,772.29,775.1,771.3,772.94,9895.0
2018-01-08 12:20:00,773.37,774.94,771.68,773.28,10205.0,773.37,774.94,771.68,773.28,10205.0
2018-01-08 12:30:00,773.54,774.26,772.71,772.72,3515.0,773.54,774.26,772.71,772.72,3515.0
2018-01-08 12:40:00,772.42,773.84,771.89,773.33,7930.0,772.42,773.84,771.89,773.33,7930.0
2018-01-08 12:50:00,772.48,772.92,772.21,772.52,3910.0,772.48,772.92,772.21,772.52,3910.0
2018-01-08 13:00:00,772.8,773.45,772.51,772.52,4800.0,772.8,773.45,772.51,772.52,4800.0
2018-01-08 13:10:00,772.2,772.64,772.03,772.03,1000.0,772.2,772.64,772.03,772.03,1000.0
2018-01-08 13:20:00,772.5,772.85,772.45,772.45,800.0,772.5,772.85,772.45,772.45,800.0
2018-01-08 13:30:00,772.19,772.33,770.24,770.31,7574.0,772.19,772.33,770.24,770.31,7574.0
2018-01-08 13:40:00,770.62,771.63,768.73,769.62,11870.0,770.62,771.63,768.73,769.62,11870.0
2018-01-08 13:50:00,769.42,770.19,768.89,769.14,2508.0,769.42,770.19,768.89,769.14,2508.0
2018-01-08 14:00:00,769.5,770.1,769.02,770.08,5504.0,769.5,770.1,769.02,770.08,5504.0
2018-01-08 14:10:00,770.28,771.68,770.19,770.56,5968.0,770.28,771.68,770.19,770.56,5968.0
2018-01-08 14:20:00,770.64,770.93,769.93,770.68,2044.0,770.64,770.93,769.93,770.68,2044.0
2018-01-08 14:30:00,770.68,770.92,769.57,769.57,1800.0,770.68,770.92,769.57,769.57,1800.0
2018-01-08 14:40:00,769.56,770.56,769.56,770.32,2200.0,769.56,770.56,769.56,770.32,2200.0
2018-01-08 14:50:00,770.33,770.87,768.88,769.35,15500.0,770.33,770.87,768.88,769.35,15500.0
2018-01-08 15:00:00,769.74,769.97,768.51,768.51,9800.0,769.74,769.97,768.51,768.51,9800.0
2018-01-08 15:10:00,768.64,768.71,766.23,766.87,4304.0,768.64,768.71,766.23,766.87,4304.0
2018-01-08 15:20:00,767.35,769.2,767.35,768.71,13504.0,767.35,769.2,767.35,768.71,13504.0
2018-01-08 15:30:00,769.05,769.33,768.0,768.45,7628.0,769.05,769.33,768.0,768.45,7628.0
2018-01-08 15:40:00,768.41,769.57,768.37,768.37,8085.0,768.41,769.57,768.37,768.37,8085.0
2018-01-08 15:50:00,768.39,768.39,761.78,766.8,38559.0,768.39,768.39,761.78,766.8,38559.0
2018-01-09 09:30:00,767.92,770.11,764.94,769.26,5410.0,767.92,770.11,764.94,769.26,5410.0
2018-01-09 09:40:00,769.74,769.78,765.09,767.88,4903.0,769.74,769.78,765.09,767.88,4903.0
2018-01-09 09:50:00,765.56,765.88,764.45,764.46,1628.0,765.56,765.88,764.45,764.46,1628.0
2018-01-09 10:00:00,764.96,765.34,764.06,764.06,2005.0,764.96,765.34,764.06,764.06,2005.0
2018-01-09 10:10:00,763.86,766.58,763.84,766.46,4358.0,763.86,766.58,763.84,766.46,4358.0
2018-01-09 10:20:00,766.67,767.92,765.7,766.29,15470.0,766.67,767.92,765.7,766.29,15470.0
2018-01-09 10:30:00,766.64,766.82,762.05,762.54,10300.0,766.64,766.82,762.05,762.54,10300.0
2018-01-09 10:40:00,762.65,763.46,762.36,762.69,3208.0,762.65,763.46,762.36,762.69,3208.0
2018-01-09 10:50:00,762.25,763.03,761.49,763.03,1300.0,762.25,763.03,761.49,763.03,1300.0
2018-01-09 11:00:00,763.39,764.04,762.16,763.08,3498.0,763.39,764.04,762.16,763.08,3498.0
2018-01-09 11:10:00,763.98,769.23,763.96,768.69,11804.0,763.98,769.23,763.96,768.69,11804.0
2018-01-09 11:20:00,768.75,769.02,767.32,768.35,9736.0,768.75,769.02,767.32,768.35,9736.0
2018-01-09 11:30:00,768.28,768.51,766.16,767.78,4670.0,768.28,768.51,766.16,767.78,4670.0
2018-01-09 11:40:00,767.48,767.48,765.4,766.69,2400.0,767.48,767.48,765.4,766.69,2400.0
2018-01-09 11:50:00,766.7,768.67,766.7,768.67,8353.0,766.7,768.67,766.7,768.67,8353.0
2018-01-09 12:00:00,768.61,769.7,768.6,769.27,4251.0,768.61,769.7,768.6,769.27,4251.0
2018-01-09 12:10:00,768.84,769.48,768.83,769.48,3253.0,768.84,769.48,768.83,769.48,3253.0
2018-01-09 12:20:00,769.34,769.35,769.34,769.35,400.0,769.34,769.35,769.34,769.35,400.0
2018-01-09 12:30:00,769.22,770.95,769.21,769.97,4279.0,769.22,770.95,769.21,769.97,4279.0
2018-01-09 12:40:00,770.44,770.44,768.89,769.11,700.0,770.44,770.44,768.89,769.11,700.0
2018-01-09 12:50:00,768.63,769.6,768.4,768.87,4788.0,768.63,769.6,768.4,768.87,4788.0
2018-01-09 13:00:00,769.03,769.23,768.16,768.16,1400.0,769.03,769.23,768.16,768.16,1400.0
2018-01-09 13:10:00,768.13,769.03,767.58,767.9,14101.0,768.13,769.03,767.58,767.9,14101.0
2018-01-09 13:20:00,767.91,768.32,767.31,767.46,6100.0,767.91,768.32,767.31,767.46,6100.0
2018-01-09 13:30:00,767.41,768.85,767.41,768.5,1300.0,767.41,768.85,767.41,768.5,1300.0
2018-01-09 13:40:00,768.61,769.63,768.61,769.11,1700.0,768.61,769.63,768.61,769.11,1700.0
2018-01-09 13:50:00,769.05,770.62,768.76,770.55,5300.0,769.05,770.62,768.76,770.55,5300.0
2018-01-09 14:00:00,770.22,771.91,770.21,771.22,3100.0,770.22,771.91,770.21,771.22,3100.0
2018-01-09 14:10:00,770.91,771.2,770.47,771.1,2200.0,770.91,771.2,770.47,771.1,2200.0
2018-01-09 14:20:00,771.14,771.2,770.27,771.0,6300.0,771.14,771.2,770.27,771.0,6300.0
2018-01-09 14:30:00,770.64,771.49,770.64,771.16,2344.0,770.64,771.49,770.64,771.16,2344.0
2018-01-09 14:40:00,770.42,771.5,770.42,770.66,2425.0,770.42,771.5,770.42,770.66,2425.0
2018-01-09 14:50:00,771.08,771.63,770.6,771.63,3600.0,771.08,771.63,770.6,771.63,3600.0
2018-01-09 15:00:00,771.67,772.12,770.3,770.67,12348.0,771.67,772.12,770.3,770.67,12348.0
2018-01-09 15:10:00,770.17,770.78,769.92,770.51,7754.0,770.17,770.78,769.92,770.51,7754.0
2018-01-09 15:20:00,770.43,771.08,770.17,770.72,8100.0,770.43,771.08,770.17,770.72,8100.0
2018-01-09 15:30:00,770.72,772.29,770.44,772.14,4900.0,770.72,772.29,770.44,772.14,4900.0
2018-01-09 15:40:00,771.78,772.44,771.78,772.27,8065.0,771.78,772.44,771.78,772.27,8065.0
2018-01-09 15:50:00,772.27,772.92,770.94,771.16,23941.0,772.27,772.92,770.94,771.16,23941.0
2018-01-10 09:30:00,768.19,772.63,765.96,767.81,4024.0,768.19,772.63,765.96,767.81,4024.0
2018-01-10 09:40:00,766.65,769.4,766.65,767.52,3421.0,766.65,769.4,766.65,767.52,3421.0
2018-01-10 09:50:00,767.42,767.42,764.93,764.93,3236.0,767.42,767.42,764.93,764.93,3236.0
2018-01-10 10:00:00,764.93,765.56,763.81,765.53,4352.0,764.93,765.56,763.81,765.53,4352.0
2018-01-10 10:10:00,765.17,766.29,764.99,766.29,3317.0,765.17,766.29,764.99,766.29,3317.0
2018-01-10 10:20:00,766.29,766.54,765.56,765.76,5257.0,766.29,766.54,765.56,765.76,5257.0
2018-01-10 10:30:00,766.12,768.18,766.12,766.98,7086.0,766.12,768.18,766.12,766.98,7086.0
2018-01-10 10:40:00,766.59,767.16,765.6,765.7,5680.0,766.59,767.16,765.6,765.7,5680.0
2018-01-10 10:50:00,765.91,765.99,765.53,765.66,700.0,765.91,765.99,765.53,765.66,700.0
2018-01-10 11:00:00,765.84,766.32,764.14,765.57,4366.0,765.84,766.32,764.14,765.57,4366.0
2018-01-10 11:10:00,765.64,765.88,764.58,764.58,8959.0,765.64,765.88,764.58,764.58,8959.0
2018-01-10 11:20:00,764.41,764.54,763.19,764.54,4530.0,764.41,764.54,763.19,764.54,4530.0
2018-01-10 11:30:00,764.89,766.15,764.89,766.15,4654.0,764.89,766.15,764.89,766.15,4654.0
2018-01-10 11:40:00,766.72,766.93,766.23,766.82,4600.0,766.72,766.93,766.23,766.82,4600.0
2018-01-10 11:50:00,767.33,768.1,767.14,767.24,2235.0,767.33,768.1,767.14,767.24,2235.0
2018-01-10 12:00:00,766.89,767.42,766.51,767.28,8273.0,766.89,767.42,766.51,767.28,8273.0
2018-01-10 12:10:00,767.27,769.22,767.03,769.22,10453.0,767.27,769.22,767.03,769.22,10453.0
2018-01-10 12:20:00,768.84,768.94,768.01,768.64,14183.0,768.84,768.94,768.01,768.64,14183.0
2018-01-10 12:30:00,769.1,769.73,768.34,768.45,5437.0,769.1,769.73,768.34,768.45,5437.0
2018-01-10 12:40:00,768.79,768.79,767.5,768.34,9615.0,768.79,768.79,767.5,768.34,9615.0
2018-01-10 12:50:00,768.82,769.03,768.3,768.73,11656.0,768.82,769.03,768.3,768.73,11656.0
2018-01-10 13:00:00,769.15,769.35,767.93,768.27,12371.0,769.15,769.35,767.93,768.27,12371.0
2018-01-10 13:10:00,768.51,771.37,768.51,771.26,6600.0,768.51,771.37,768.51,771.26,6600.0
2018-01-10 13:20:00,770.95,770.96,770.44,770.51,2301.0,770.95,770.96,770.44,770.51,2301.0
2018-01-10 13:30:00,770.4,771.29,770.09,770.84,3585.0,770.4,771.29,770.09,770.84,3585.0
2018-01-10 13:40:00,770.99,771.21,770.48,770.83,2980.0,770.99,771.21,770.48,770.83,2980.0
2018-01-10 13:50:00,770.73,771.99,770.6,771.48,7807.0,770.73,771.99,770.6,771.48,7807.0
2018-01-10 14:00:00,771.48,771.48,768.17,768.17,11455.0,771.48,771.48,768.17,768.17,11455.0
2018-01-10 14:10:00,767.85,767.85,766.79,767.13,5700.0,767.85,767.85,766.79,767.13,5700.0
2018-01-10 14:20:00,767.42,768.8,767.18,767.89,6400.0,767.42,768.8,767.18,767.89,6400.0
2018-01-10 14:30:00,768.03,770.13,767.89,769.43,8652.0,768.03,770.13,767.89,769.43,8652.0
2018-01-10 14:40:00,769.23,769.23,768.09,768.09,3241.0,769.23,769.23,768.09,768.09,3241.0
2018-01-10 14:50:00,767.91,768.19,766.28,767.86,2550.0,767.91,768.19,766.28,767.86,2550.0
2018-01-10 15:00:00,767.91,768.69,767.22,768.47,2992.0,767.91,768.69,767.22,768.47,2992.0
2018-01-10 15:10:00,768.3,768.53,766.98,766.98,2743.0,768.3,768.53,766.98,766.98,2743.0
2018-01-10 15:20:00,767.36,768.15,766.97,767.41,2139.0,767.36,768.15,766.97,767.41,2139.0
2018-01-10 15:30:00,767.81,769.11,767.44,769.11,5652.0,767.81,769.11,767.44,769.11,5652.0
2018-01-10 15:40:00,768.77,768.86,766.47,766.52,5921.0,768.77,768.86,766.47,766.52,5921.0
2018-01-10 15:50:00,766.72,767.65,765.73,767.49,31843.0,766.72,767.65,765.73,767.49,31843.0
2018-01-11 09:30:00,769.81,769.81,763.47,764.39,12529.0,769.81,769.81,763.47,764.39,12529.0
2018-01-11 09:40:00,764.5,766.71,763.06,765.58,7857.0,764.5,766.71,763.06,765.58,7857.0
2018-01-11 09:50:00,764.49,766.0,764.44,764.51,3800.0,764.49,766.0,764.44,764.51,3800.0
2018-01-11 10:00:00,764.59,765.51,762.81,763.43,2922.0,764.59,765.51,762.81,763.43,2922.0
2018-01-11 10:10:00,762.68,762.8,760.01,761.05,4423.0,762.68,762.8,760.01,761.05,4423.0
2018-01-11 10:20:00,760.97,761.43,757.99,758.69,5540.0,760.97,761.43,757.99,758.69,5540.0
2018-01-11 10:30:00,758.49,759.78,757.85,758.33,6766.0,758.49,759.78,757.85,758.33,6766.0
2018-01-11 10:40:00,758.51,759.07,757.8,758.4,1800.0,758.51,759.07,757.8,758.4,1800.0
2018-01-11 10:50:00,757.81,759.3,757.77,759.3,3900.0,757.81,759.3,757.77,759.3,3900.0
2018-01-11 11:00:00,759.02,761.19,758.96,760.29,4269.0,759.02,761.19,758.96,760.29,4269.0
2018-01-11 11:10:00,760.61,761.37,759.72,760.91,3218.0,760.61,761.37,759.72,760.91,3218.0
2018-01-11 11:20:00,759.82,760.86,759.47,759.5,8514.0,759.82,760.86,759.47,759.5,8514.0
2018-01-11 11:30:00,759.31,760.76,759.31,760.53,2700.0,759.31,760.76,759.31,760.53,2700.0
2018-01-11 11:40:00,760.3,760.52,759.89,760.06,1709.0,760.3,760.52,759.89,760.06,1709.0
2018-01-11 11:50:00,760.01,760.47,759.6,759.75,4650.0,760.01,760.47,759.6,759.75,4650.0
2018-01-11 12:00:00,760.1,761.1,759.63,760.06,8020.0,760.1,761.1,759.63,760.06,8020.0
2018-01-11 12:10:00,760.16,760.68,759.89,759.92,2300.0,760.16,760.68,759.89,759.92,2300.0
2018-01-11 12:20:00,759.67,760.68,759.49,760.15,2818.0,759.67,760.68,759.49,760.15,2818.0
2018-01-11 12:30:00,759.76,760.6,759.66,760.1,3562.0,759.76,760.6,759.66,760.1,3562.0
2018-01-11 12:40:00,760.11,760.99,759.68,760.76,7852.0,760.11,760.99,759.68,760.76,7852.0
2018-01-11 12:50:00,760.86,761.48,759.04,760.2,13429.0,760.86,761.48,759.04,760.2,13429.0
2018-01-11 13:00:00,759.81,762.16,759.81,761.46,22842.0,759.81,762.16,759.81,761.46,22842.0
2018-01-11 13:10:00,762.02,762.4,760.77,761.7,5016.0,762.02,762.4,760.77,761.7,5016.0
2018-01-11 13:20:00,761.64,761.93,761.17,761.58,7808.0,761.64,761.93,761.17,761.58,7808.0
2018-01-11 13:30:00,761.26,763.09,761.26,762.17,9799.0,761.26,763.09,761.26,762.17,9799.0
2018-01-11 13:40:00,762.37,763.8,761.86,763.79,19463.0,762.37,763.8,761.86,763.79,19463.0
2018-01-11 13:50:00,763.33,766.68,763.33,766.29,13916.0,763.33,766.68,763.33,766.29,13916.0
2018-01-11 14:00:00,766.19,766.29,763.84,764.6,18869.0,766.19,766.29,763.84,764.6,18869.0
2018-01-11 14:10:00,764.84,767.51,764.0,767.08,16048.0,764.84,767.51,764.0,767.08,16048.0
2018-01-11 14:20:00,766.91,769.12,766.46,767.81,9000.0,766.91,769.12,766.46,767.81,9000.0
2018-01-11 14:30:00,767.64,768.2,766.61,767.73,5700.0,767.64,768.2,766.61,767.73,5700.0
2018-01-11 14:40:00,767.4,768.56,766.8,767.72,8370.0,767.4,768.56,766.8,767.72,8370.0
2018-01-11 14:50:00,767.64,769.52,767.36,769.2,3690.0,767.64,769.52,767.36,769.2,3690.0
2018-01-11 15:00:00,769.39,771.73,769.39,771.31,22588.0,769.39,771.73,769.39,771.31,22588.0
2018-01-11 15:10:00,771.08,772.01,769.11,771.65,13502.0,771.08,772.01,769.11,771.65,13502.0
2018-01-11 15:20:00,772.04,772.61,771.33,772.04,8646.0,772.04,772.61,771.33,772.04,8646.0
2018-01-11 15:30:00,772.3,773.11,771.65,773.11,9051.0,772.3,773.11,771.65,773.11,9051.0
2018-01-11 15:40:00,772.89,773.77,772.77,773.69,12468.0,772.89,773.77,772.77,773.69,12468.0
2018-01-11 15:50:00,773.79,774.72,772.76,773.27,25583.0,773.79,774.72,772.76,773.27,25583.0
2018-01-12 09:30:00,773.45,773.55,770.25,771.25,5980.0,773.45,773.55,770.25,771.25,5980.0
2018-01-12 09:40:00,771.21,773.53,769.32,770.88,3195.0,771.21,773.53,769.32,770.88,3195.0
2018-01-12 09:50:00,772.03,774.04,771.16,773.23,3596.0,772.03,774.04,771.16,773.23,3596.0
2018-01-12 10:00:00,771.75,774.0,771.75,773.18,1728.0,771.75,774.0,771.75,773.18,1728.0
2018-01-12 10:10:00,773.93,774.85,772.28,774.37,21322.0,773.93,774.85,772.28,774.37,21322.0
2018-01-12 10:20:00,774.55,775.87,774.21,775.87,1923.0,774.55,775.87,774.21,775.87,1923.0
2018-01-12 10:30:00,777.0,779.66,776.99,778.82,5700.0,777.0,779.66,776.99,778.82,5700.0
2018-01-12 10:40:00,778.83,779.48,778.0,779.48,2702.0,778.83,779.48,778.0,779.48,2702.0
2018-01-12 10:50:00,780.0,781.46,779.96,780.85,8822.0,780.0,781.46,779.96,780.85,8822.0
2018-01-12 11:00:00,781.2,781.25,780.14,780.63,4948.0,781.2,781.25,780.14,780.63,4948.0
2018-01-12 11:10:00,780.15,780.34,778.65,779.04,3814.0,780.15,780.34,778.65,779.04,3814.0
2018-01-12 11:20:00,779.03,779.78,778.63,778.63,4736.0,779.03,779.78,778.63,778.63,4736.0
2018-01-12 11:30:00,778.69,779.63,778.68,779.32,1900.0,778.69,779.63,778.68,779.32,1900.0
2018-01-12 11:40:00,779.45,781.25,779.4,781.25,2000.0,779.45,781.25,779.4,781.25,2000.0
2018-01-12 11:50:00,781.3,782.79,780.57,782.79,3357.0,781.3,782.79,780.57,782.79,3357.0
2018-01-12 12:00:00,783.61,783.9,780.68,781.16,14271.0,783.61,783.9,780.68,781.16,14271.0
2018-01-12 12:10:00,780.94,781.03,779.66,780.0,8775.0,780.94,781.03,779.66,780.0,8775.0
2018-01-12 12:20:00,780.0,782.0,780.0,782.0,2279.0,780.0,782.0,780.0,782.0,2279.0
2018-01-12 12:30:00,780.76,782.46,780.76,782.37,2100.0,780.76,782.46,780.76,782.37,2100.0
2018-01-12 12:40:00,782.91,782.91,781.54,782.32,3200.0,782.91,782.91,781.54,782.32,3200.0
2018-01-12 12:50:00,782.08,783.11,782.08,782.68,3500.0,782.08,783.11,782.08,782.68,3500.0
2018-01-12 13:00:00,782.74,783.22,782.74,782.86,1850.0,782.74,783.22,782.74,782.86,1850.0
2018-01-12 13:10:00,783.39,783.48,782.14,782.22,5747.0,783.39,783.48,782.14,782.22,5747.0
2018-01-12 13:20:00,782.78,783.0,782.78,783.0,424.0,782.78,783.0,782.78,783.0,424.0
2018-01-12 13:30:00,783.48,784.63,782.76,784.62,4774.0,783.48,784.63,782.76,784.62,4774.0
2018-01-12 13:40:00,784.68,785.92,784.59,785.55,14203.0,784.68,785.92,784.59,785.55,14203.0
2018-01-12 13:50:00,786.11,787.33,785.12,785.94,2800.0,786.11,787.33,785.12,785.94,2800.0
2018-01-12 14:00:00,787.01,787.25,785.93,785.93,2700.0,787.01,787.25,785.93,785.93,2700.0
2018-01-12 14:10:00,786.38,787.63,786.05,787.34,1900.0,786.38,787.63,786.05,787.34,1900.0
2018-01-12 14:20:00,787.38,787.68,786.79,787.68,2290.0,787.38,787.68,786.79,787.68,2290.0
2018-01-12 14:30:00,787.82,788.6,787.1,788.52,5392.0,787.82,788.6,787.1,788.52,5392.0
2018-01-12 14:40:00,788.5,788.64,787.45,787.74,4200.0,788.5,788.64,787.45,787.74,4200.0
2018-01-12 14:50:00,787.7,788.63,787.69,788.46,8538.0,787.7,788.63,787.69,788.46,8538.0
2018-01-12 15:00:00,788.38,789.62,788.08,789.61,5766.0,788.38,789.62,788.08,789.61,5766.0
2018-01-12 15:10:00,789.62,789.78,787.3,787.3,5552.0,789.62,789.78,787.3,787.3,5552.0
2018-01-12 15:20:00,786.59,786.59,786.0,786.51,1527.0,786.59,786.59,786.0,786.51,1527.0
2018-01-12 15:30:00,786.1,786.51,785.08,785.75,4200.0,786.1,786.51,785.08,785.75,4200.0
2018-01-12 15:40:00,785.64,788.78,785.31,787.69,8137.0,785.64,788.78,785.31,787.69,8137.0
2018-01-12 15:50:00,787.41,788.05,784.85,786.85,21989.0,787.41,788.05,784.85,786.85,21989.0
2018-01-16 09:30:00,789.04,791.64,788.01,790.46,3604.0,789.04,791.64,788.01,790.46,3604.0
2018-01-16 09:40:00,789.44,789.44,786.25,787.97,7066.0,789.44,789.44,786.25,787.97,7066.0
2018-01-16 09:50:00,787.56,787.88,787.56,787.88,500.0,787.56,787.88,787.56,787.88,500.0
2018-01-16 10:00:00,788.3,788.3,783.71,785.49,3976.0,788.3,788.3,783.71,785.49,3976.0
2018-01-16 10:10:00,785.32,785.63,783.16,784.82,2200.0,785.32,785.63,783.16,784.82,2200.0
2018-01-16 10:20:00,785.19,785.34,784.81,784.82,600.0,785.19,785.34,784.81,784.82,600.0
2018-01-16 10:30:00,784.68,785.34,781.31,782.63,3950.0,784.68,785.34,781.31,782.63,3950.0
2018-01-16 10:40:00,782.29,783.36,782.28,782.88,7706.0,782.29,783.36,782.28,782.88,7706.0
2018-01-16 10:50:00,782.87,783.23,779.26,779.39,14810.0,782.87,783.23,779.26,779.39,14810.0
2018-01-16 11:00:00,780.69,783.7,780.68,782.56,5033.0,780.69,783.7,780.68,782.56,5033.0
2018-01-16 11:10:00,783.53,784.36,783.03,783.74,2900.0,783.53,784.36,783.03,783.74,2900.0
2018-01-16 11:20:00,783.86,783.86,782.23,782.27,4542.0,783.86,783.86,782.23,782.27,4542.0
2018-01-16 11:30:00,784.76,784.76,783.38,784.16,4203.0,784.76,784.76,783.38,784.16,4203.0
2018-01-16 11:40:00,784.08,784.16,783.48,783.97,5552.0,784.08,784.16,783.48,783.97,5552.0
2018-01-16 11:50:00,783.68,784.14,782.12,782.12,1600.0,783.68,784.14,782.12,782.12,1600.0
2018-01-16 12:00:00,783.0,783.49,780.84,782.74,6662.0,783.0,783.49,780.84,782.74,6662.0
2018-01-16 12:10:00,782.71,784.47,782.7,784.25,5700.0,782.71,784.47,782.7,784.25,5700.0
2018-01-16 12:20:00,783.33,783.58,782.62,783.0,1368.0,783.33,783.58,782.62,783.0,1368.0
2018-01-16 12:30:00,782.79,782.83,782.17,782.43,2130.0,782.79,782.83,782.17,782.43,2130.0
2018-01-16 12:40:00,782.38,782.8,781.36,782.37,3900.0,782.38,782.8,781.36,782.37,3900.0
2018-01-16 12:50:00,782.51,782.8,781.93,782.8,9419.0,782.51,782.8,781.93,782.8,9419.0
2018-01-16 13:00:00,782.61,784.96,782.46,784.96,7728.0,782.61,784.96,782.46,784.96,7728.0
2018-01-16 13:10:00,784.84,787.04,784.41,785.96,6766.0,784.84,787.04,784.41,785.96,6766.0
2018-01-16 13:20:00,785.61,785.85,784.71,785.34,8023.0,785.61,785.85,784.71,785.34,8023.0
2018-01-16 13:30:00,785.18,785.58,783.89,784.19,12264.0,785.18,785.58,783.89,784.19,12264.0
2018-01-16 13:40:00,784.21,784.86,784.01,784.2,8411.0,784.21,784.86,784.01,784.2,8411.0
2018-01-16 13:50:00,784.6,784.61,783.12,783.12,5699.0,784.6,784.61,783.12,783.12,5699.0
2018-01-16 14:00:00,782.98,783.44,781.19,781.61,3790.0,782.98,783.44,781.19,781.61,3790.0
2018-01-16 14:10:00,780.84,780.93,778.09,779.54,2998.0,780.84,780.93,778.09,779.54,2998.0
2018-01-16 14:20:00,778.15,778.46,776.6,777.11,6838.0,778.15,778.46,776.6,777.11,6838.0
2018-01-16 14:30:00,777.61,777.64,776.06,776.06,12736.0,777.61,777.64,776.06,776.06,12736.0
2018-01-16 14:40:00,775.94,776.85,774.27,775.63,6888.0,775.94,776.85,774.27,775.63,6888.0
2018-01-16 14:50:00,774.58,776.5,774.58,775.83,2334.0,774.58,776.5,774.58,775.83,2334.0
2018-01-16 15:00:00,776.47,779.67,776.11,779.67,3120.0,776.47,779.67,776.11,779.67,3120.0
2018-01-16 15:10:00,780.98,781.91,779.13,779.13,4929.0,780.98,781.91,779.13,779.13,4929.0
2018-01-16 15:20:00,781.27,782.03,780.89,781.5,2400.0,781.27,782.03,780.89,781.5,2400.0
2018-01-16 15:30:00,781.77,782.18,780.29,781.66,8533.0,781.77,782.18,780.29,781.66,8533.0
2018-01-16 15:40:00,781.21,782.98,781.16,782.98,10032.0,781.21,782.98,781.16,782.98,10032.0
2018-01-16 15:50:00,782.59,783.25,780.51,780.89,15206.0,782.59,783.25,780.51,780.89,15206.0
2018-01-17 09:30:00,781.08,781.08,776.69,780.0,4831.0,781.08,781.08,776.69,780.0,4831.0
2018-01-17 09:40:00,783.53,785.0,781.0,784.0,2100.0,783.53,785.0,781.0,784.0,2100.0
2018-01-17 09:50:00,784.98,784.98,781.13,781.13,13283.0,784.98,784.98,781.13,781.13,13283.0
2018-01-17 10:00:00,780.04,782.86,779.95,779.97,21325.0,780.04,782.86,779.95,779.97,21325.0
2018-01-17 10:10:00,779.95,781.94,779.95,781.59,2464.0,779.95,781.94,779.95,781.59,2464.0
2018-01-17 10:20:00,781.75,781.75,776.54,777.01,7904.0,781.75,781.75,776.54,777.01,7904.0
2018-01-17 10:30:00,778.32,781.9,777.83,781.11,1938.0,778.32,781.9,777.83,781.11,1938.0
2018-01-17 10:40:00,780.53,780.61,778.31,779.36,3100.0,780.53,780.61,778.31,779.36,3100.0
2018-01-17 10:50:00,780.86,782.56,780.01,781.18,6350.0,780.86,782.56,780.01,781.18,6350.0
2018-01-17 11:00:00,781.57,782.58,781.37,782.0,4874.0,781.57,782.58,781.37,782.0,4874.0
2018-01-17 11:10:00,782.45,783.24,780.81,782.74,2107.0,782.45,783.24,780.81,782.74,2107.0
2018-01-17 11:20:00,782.98,784.72,782.86,784.72,2907.0,782.98,784.72,782.86,784.72,2907.0
2018-01-17 11:30:00,784.03,785.47,783.69,783.69,5010.0,784.03,785.47,783.69,783.69,5010.0
2018-01-17 11:40:00,783.6,783.8,783.58,783.65,1021.0,783.6,783.8,783.58,783.65,1021.0
2018-01-17 11:50:00,784.03,785.33,783.59,785.06,3005.0,784.03,785.33,783.59,785.06,3005.0
2018-01-17 12:00:00,785.51,785.97,785.05,785.97,2296.0,785.51,785.97,785.05,785.97,2296.0
2018-01-17 12:10:00,786.02,786.21,785.08,785.65,2860.0,786.02,786.21,785.08,785.65,2860.0
2018-01-17 12:20:00,785.88,788.0,785.88,786.05,6498.0,785.88,788.0,785.88,786.05,6498.0
2018-01-17 12:30:00,787.25,788.44,787.12,788.15,2174.0,787.25,788.44,787.12,788.15,2174.0
2018-01-17 12:40:00,788.48,789.53,788.01,789.31,3658.0,788.48,789.53,788.01,789.31,3658.0
2018-01-17 12:50:00,789.31,791.2,788.75,788.75,5933.0,789.31,791.2,788.75,788.75,5933.0
2018-01-17 13:00:00,789.59,790.72,789.59,789.9,1050.0,789.59,790.72,789.59,789.9,1050.0
2018-01-17 13:10:00,790.11,790.46,789.32,789.57,1303.0,790.11,790.46,789.32,789.57,1303.0
2018-01-17 13:20:00,789.45,790.39,789.02,789.49,7038.0,789.45,790.39,789.02,789.49,7038.0
2018-01-17 13:30:00,789.09,790.0,789.09,789.53,1864.0,789.09,790.0,789.09,789.53,1864.0
2018-01-17 13:40:00,789.3,789.3,788.11,788.76,4400.0,789.3,789.3,788.11,788.76,4400.0
2018-01-17 13:50:00,789.08,789.91,788.85,789.31,720.0,789.08,789.91,788.85,789.31,720.0
2018-01-17 14:00:00,789.44,789.72,788.07,788.42,8203.0,789.44,789.72,788.07,788.42,8203.0
2018-01-17 14:10:00,788.68,789.72,788.58,788.59,2632.0,788.68,789.72,788.58,788.59,2632.0
2018-01-17 14:20:00,789.67,790.0,789.11,789.11,3441.0,789.67,790.0,789.11,789.11,3441.0
2018-01-17 14:30:00,789.46,789.63,788.58,788.58,1002.0,789.46,789.63,788.58,788.58,1002.0
2018-01-17 14:40:00,788.86,790.31,788.39,790.2,3733.0,788.86,790.31,788.39,790.2,3733.0
2018-01-17 14:50:00,789.9,789.99,788.72,789.99,1436.0,789.9,789.99,788.72,789.99,1436.0
2018-01-17 15:00:00,789.67,789.83,789.0,789.0,1340.0,789.67,789.83,789.0,789.0,1340.0
2018-01-17 15:10:00,788.94,789.35,788.94,788.94,800.0,788.94,789.35,788.94,788.94,800.0
2018-01-17 15:20:00,788.84,788.84,787.55,788.1,1900.0,788.84,788.84,787.55,788.1,1900.0
2018-01-17 15:30:00,787.57,788.13,786.91,788.13,5474.0,787.57,788.13,786.91,788.13,5474.0
2018-01-17 15:40:00,788.33,789.46,788.13,788.58,8207.0,788.33,789.46,788.13,788.58,8207.0
2018-01-17 15:50:00,788.5,788.54,787.25,788.37,9153.0,788.5,788.54,787.25,788.37,9153.0
2018-01-18 09:30:00,790.0,790.0,785.24,785.65,2142.0,790.0,790.0,785.24,785.65,2142.0
2018-01-18 09:40:00,787.5,789.73,786.33,786.34,850.0,787.5,789.73,786.33,786.34,850.0
2018-01-18 09:50:00,787.0,789.4,785.88,785.88,2588.0,787.0,789.4,785.88,785.88,2588.0
2018-01-18 10:00:00,785.04,785.43,782.98,782.98,1517.0,785.04,785.43,782.98,782.98,1517.0
2018-01-18 10:10:00,782.81,783.82,781.08,781.34,3400.0,782.81,783.82,781.08,781.34,3400.0
2018-01-18 10:20:00,781.51,782.26,778.27,779.31,4612.0,781.51,782.26,778.27,779.31,4612.0
2018-01-18 10:30:00,781.27,782.08,780.52,780.89,2700.0,781.27,782.08,780.52,780.89,2700.0
2018-01-18 10:40:00,781.36,781.81,779.67,779.78,5837.0,781.36,781.81,779.67,779.78,5837.0
2018-01-18 10:50:00,780.74,781.86,779.19,781.86,4001.0,780.74,781.86,779.19,781.86,4001.0
2018-01-18 11:00:00,782.44,783.35,780.0,780.0,2800.0,782.44,783.35,780.0,780.0,2800.0
2018-01-18 11:10:00,780.92,784.13,780.92,783.98,3554.0,780.92,784.13,780.92,783.98,3554.0
2018-01-18 11:20:00,785.22,785.22,780.99,780.99,3200.0,785.22,785.22,780.99,780.99,3200.0
2018-01-18 11:30:00,782.35,784.63,782.04,783.42,3200.0,782.35,784.63,782.04,783.42,3200.0
2018-01-18 11:40:00,782.71,785.0,782.62,784.96,3463.0,782.71,785.0,782.62,784.96,3463.0
2018-01-18 11:50:00,785.19,786.53,784.83,785.04,5278.0,785.19,786.53,784.83,785.04,5278.0
2018-01-18 12:00:00,785.18,787.81,785.18,787.72,4909.0,785.18,787.81,785.18,787.72,4909.0
2018-01-18 12:10:00,787.27,788.15,786.71,787.98,18320.0,787.27,788.15,786.71,787.98,18320.0
2018-01-18 12:20:00,788.13,788.54,787.5,788.54,11900.0,788.13,788.54,787.5,788.54,11900.0
2018-01-18 12:30:00,788.49,789.28,787.47,787.75,12387.0,788.49,789.28,787.47,787.75,12387.0
2018-01-18 12:40:00,787.33,789.7,787.33,789.7,2807.0,787.33,789.7,787.33,789.7,2807.0
2018-01-18 12:50:00,789.42,789.66,789.15,789.66,1400.0,789.42,789.66,789.15,789.66,1400.0
2018-01-18 13:00:00,789.18,790.0,788.29,788.42,5948.0,789.18,790.0,788.29,788.42,5948.0
2018-01-18 13:10:00,789.27,789.55,788.35,788.37,8182.0,789.27,789.55,788.35,788.37,8182.0
2018-01-18 13:20:00,788.37,788.37,787.81,788.01,2200.0,788.37,788.37,787.81,788.01,2200.0
2018-01-18 13:30:00,787.74,787.75,787.13,787.13,1200.0,787.74,787.75,787.13,787.13,1200.0
2018-01-18 13:40:00,786.85,787.34,786.4,786.73,1600.0,786.85,787.34,786.4,786.73,1600.0
2018-01-18 13:50:00,787.45,787.98,786.39,787.5,2505.0,787.45,787.98,786.39,787.5,2505.0
2018-01-18 14:00:00,786.92,787.76,786.12,786.31,4052.0,786.92,787.76,786.12,786.31,4052.0
2018-01-18 14:10:00,786.91,788.09,786.79,787.96,3400.0,786.91,788.09,786.79,787.96,3400.0
2018-01-18 14:20:00,787.5,788.34,787.5,788.32,1700.0,787.5,788.34,787.5,788.32,1700.0
2018-01-18 14:30:00,787.91,788.7,787.37,788.01,4500.0,787.91,788.7,787.37,788.01,4500.0
2018-01-18 14:40:00,788.01,788.84,787.28,788.18,3400.0,788.01,788.84,787.28,788.18,3400.0
2018-01-18 14:50:00,787.89,788.63,787.22,787.69,4900.0,787.89,788.63,787.22,787.69,4900.0
2018-01-18 15:00:00,787.66,788.28,787.66,788.0,1800.0,787.66,788.28,787.66,788.0,1800.0
2018-01-18 15:10:00,787.92,788.34,787.89,788.15,2598.0,787.92,788.34,787.89,788.15,2598.0
2018-01-18 15:20:00,788.0,788.0,787.03,787.03,2803.0,788.0,788.0,787.03,787.03,2803.0
2018-01-18 15:30:00,787.59,787.59,785.09,785.09,3959.0,787.59,787.59,785.09,785.09,3959.0
2018-01-18 15:40:00,785.67,786.13,784.54,784.55,4395.0,785.67,786.13,784.54,784.55,4395.0
2018-01-18 15:50:00,784.69,785.12,783.91,784.81,22375.0,784.69,785.12,783.91,784.81,22375.0
2018-01-19 09:30:00,789.12,789.4,785.46,785.57,12705.0,789.12,789.4,785.46,785.57,12705.0
2018-01-19 09:40:00,787.06,790.0,786.31,789.57,3842.0,787.06,790.0,786.31,789.57,3842.0
2018-01-19 09:50:00,790.0,790.97,788.65,790.43,2593.0,790.0,790.97,788.65,790.43,2593.0
2018-01-19 10:00:00,788.88,789.69,788.88,789.69,238.0,788.88,789.69,788.88,789.69,238.0
2018-01-19 10:10:00,790.92,792.64,790.51,792.38,1100.0,790.92,792.64,790.51,792.38,1100.0
2018-01-19 10:20:00,793.08,794.05,791.22,794.04,2530.0,793.08,794.05,791.22,794.04,2530.0
2018-01-19 10:30:00,794.4,794.73,791.61,794.38,900.0,794.4,794.73,791.61,794.38,900.0
2018-01-19 10:40:00,794.33,797.0,794.08,794.08,5078.0,794.33,797.0,794.08,794.08,5078.0
2018-01-19 10:50:00,794.59,794.67,792.21,792.21,2200.0,794.59,794.67,792.21,792.21,2200.0
2018-01-19 11:00:00,792.48,792.93,789.66,791.66,3938.0,792.48,792.93,789.66,791.66,3938.0
2018-01-19 11:10:00,791.15,792.29,790.44,791.77,1900.0,791.15,792.29,790.44,791.77,1900.0
2018-01-19 11:20:00,791.84,794.64,791.84,794.64,5100.0,791.84,794.64,791.84,794.64,5100.0
2018-01-19 11:30:00,793.88,795.23,793.26,794.1,5362.0,793.88,795.23,793.26,794.1,5362.0
2018-01-19 11:40:00,794.36,795.03,793.58,793.95,6500.0,794.36,795.03,793.58,793.95,6500.0
2018-01-19 11:50:00,793.4,794.19,790.99,791.34,9614.0,793.4,794.19,790.99,791.34,9614.0
2018-01-19 12:00:00,790.87,792.47,790.21,791.03,6770.0,790.87,792.47,790.21,791.03,6770.0
2018-01-19 12:10:00,791.45,791.54,788.8,790.05,4583.0,791.45,791.54,788.8,790.05,4583.0
2018-01-19 12:20:00,790.79,792.74,790.63,791.97,4038.0,790.79,792.74,790.63,791.97,4038.0
2018-01-19 12:30:00,792.17,792.68,791.96,792.25,2300.0,792.17,792.68,791.96,792.25,2300.0
2018-01-19 12:40:00,792.67,793.38,792.49,793.03,3200.0,792.67,793.38,792.49,793.03,3200.0
2018-01-19 12:50:00,793.68,794.26,792.95,794.25,3200.0,793.68,794.26,792.95,794.25,3200.0
2018-01-19 13:00:00,793.93,794.07,793.5,794.07,1600.0,793.93,794.07,793.5,794.07,1600.0
2018-01-19 13:10:00,793.76,794.11,793.7,793.89,900.0,793.76,794.11,793.7,793.89,900.0
2018-01-19 13:20:00,794.31,795.46,794.03,795.29,3218.0,794.31,795.46,794.03,795.29,3218.0
2018-01-19 13:30:00,795.11,796.0,794.87,796.0,2367.0,795.11,796.0,794.87,796.0,2367.0
2018-01-19 13:40:00,795.96,795.96,794.25,795.72,2645.0,795.96,795.96,794.25,795.72,2645.0
2018-01-19 13:50:00,795.08,796.5,795.06,796.5,3255.0,795.08,796.5,795.06,796.5,3255.0
2018-01-19 14:00:00,796.5,796.92,796.34,796.88,1900.0,796.5,796.92,796.34,796.88,1900.0
2018-01-19 14:10:00,796.99,796.99,796.46,796.63,2678.0,796.99,796.99,796.46,796.63,2678.0
2018-01-19 14:20:00,796.63,797.0,796.25,796.26,2995.0,796.63,797.0,796.25,796.26,2995.0
2018-01-19 14:30:00,796.59,797.89,796.59,797.53,3001.0,796.59,797.89,796.59,797.53,3001.0
2018-01-19 14:40:00,797.53,797.53,795.23,795.81,4397.0,797.53,797.53,795.23,795.81,4397.0
2018-01-19 14:50:00,796.3,796.3,795.66,795.74,400.0,796.3,796.3,795.66,795.74,400.0
2018-01-19 15:00:00,794.92,795.99,794.76,795.72,1637.0,794.92,795.99,794.76,795.72,1637.0
2018-01-19 15:10:00,796.03,796.07,796.03,796.07,200.0,796.03,796.07,796.03,796.07,200.0
2018-01-19 15:20:00,796.02,797.2,795.2,795.2,11300.0,796.02,797.2,795.2,795.2,11300.0
2018-01-19 15:30:00,796.8,797.3,795.03,795.05,4038.0,796.8,797.3,795.03,795.05,4038.0
2018-01-19 15:40:00,795.01,795.23,793.43,794.19,8425.0,795.01,795.23,793.43,794.19,8425.0
2018-01-19 15:50:00,794.19,794.39,792.97,793.79,26474.0,794.19,794.39,792.97,793.79,26474.0
2018-01-22 09:30:00,792.54,792.54,787.19,787.86,2928.0,792.54,792.54,787.19,787.86,2928.0
2018-01-22 09:40:00,787.98,790.11,787.97,790.05,3235.0,787.98,790.11,787.97,790.05,3235.0
2018-01-22 09:50:00,788.95,790.4,788.95,789.18,1300.0,788.95,790.4,788.95,789.18,1300.0
2018-01-22 10:00:00,790.11,790.89,787.62,788.86,10803.0,790.11,790.89,787.62,788.86,10803.0
2018-01-22 10:10:00,788.95,788.99,785.0,785.0,8253.0,788.95,788.99,785.0,785.0,8253.0
2018-01-22 10:20:00,784.9,784.91,782.94,783.83,2688.0,784.9,784.91,782.94,783.83,2688.0
2018-01-22 10:30:00,783.38,784.14,775.58,775.58,30264.0,783.38,784.14,775.58,775.58,30264.0
2018-01-22 10:40:00,777.5,780.97,777.5,779.62,7596.0,777.5,780.97,777.5,779.62,7596.0
2018-01-22 10:50:00,781.22,782.35,780.0,780.4,12532.0,781.22,782.35,780.0,780.4,12532.0
2018-01-22 11:00:00,780.8,782.86,780.28,780.92,11415.0,780.8,782.86,780.28,780.92,11415.0
2018-01-22 11:10:00,781.0,781.63,775.91,776.89,9799.0,781.0,781.63,775.91,776.89,9799.0
2018-01-22 11:20:00,777.31,778.61,776.4,777.7,21507.0,777.31,778.61,776.4,777.7,21507.0
2018-01-22 11:30:00,777.52,780.66,776.06,780.66,5520.0,777.52,780.66,776.06,780.66,5520.0
2018-01-22 11:40:00,781.04,781.69,773.16,774.44,19872.0,781.04,781.69,773.16,774.44,19872.0
2018-01-22 11:50:00,773.93,775.47,772.99,775.07,8487.0,773.93,775.47,772.99,775.07,8487.0
2018-01-22 12:00:00,776.0,779.43,776.0,777.03,10861.0,776.0,779.43,776.0,777.03,10861.0
2018-01-22 12:10:00,776.79,777.87,774.39,777.43,5114.0,776.79,777.87,774.39,777.43,5114.0
2018-01-22 12:20:00,777.52,778.59,776.76,778.59,4250.0,777.52,778.59,776.76,778.59,4250.0
2018-01-22 12:30:00,778.51,778.92,777.83,778.46,5257.0,778.51,778.92,777.83,778.46,5257.0
2018-01-22 12:40:00,778.9,779.69,777.42,777.48,8254.0,778.9,779.69,777.42,777.48,8254.0
2018-01-22 12:50:00,777.05,777.45,775.91,777.16,7300.0,777.05,777.45,775.91,777.16,7300.0
2018-01-22 13:00:00,777.09,778.48,776.85,777.63,3820.0,777.09,778.48,776.85,777.63,3820.0
2018-01-22 13:10:00,778.02,778.87,777.23,778.36,11427.0,778.02,778.87,777.23,778.36,11427.0
2018-01-22 13:20:00,778.36,779.26,778.1,779.25,1800.0,778.36,779.26,778.1,779.25,1800.0
2018-01-22 13:30:00,779.84,781.51,779.21,781.5,9904.0,779.84,781.51,779.21,781.5,9904.0
2018-01-22 13:40:00,781.79,781.79,780.62,781.52,1500.0,781.79,781.79,780.62,781.52,1500.0
2018-01-22 13:50:00,781.62,782.8,781.44,782.33,1700.0,781.62,782.8,781.44,782.33,1700.0
2018-01-22 14:00:00,782.76,784.86,782.53,784.86,6540.0,782.76,784.86,782.53,784.86,6540.0
2018-01-22 14:10:00,784.13,790.34,784.12,788.62,18623.0,784.13,790.34,784.12,788.62,18623.0
2018-01-22 14:20:00,788.94,788.97,785.05,786.85,15807.0,788.94,788.97,785.05,786.85,15807.0
2018-01-22 14:30:00,786.86,788.45,786.81,788.35,5100.0,786.86,788.45,786.81,788.35,5100.0
2018-01-22 14:40:00,788.54,789.1,786.1,787.48,3500.0,788.54,789.1,786.1,787.48,3500.0
2018-01-22 14:50:00,787.69,787.81,785.31,786.06,7100.0,787.69,787.81,785.31,786.06,7100.0
2018-01-22 15:00:00,785.97,785.97,784.17,785.41,3640.0,785.97,785.97,784.17,785.41,3640.0
2018-01-22 15:10:00,785.23,785.92,784.75,785.61,2700.0,785.23,785.92,784.75,785.61,2700.0
2018-01-22 15:20:00,785.8,786.53,785.66,786.53,3416.0,785.8,786.53,785.66,786.53,3416.0
2018-01-22 15:30:00,786.34,787.1,785.91,787.1,6277.0,786.34,787.1,785.91,787.1,6277.0
2018-01-22 15:40:00,787.69,789.33,787.21,788.42,8455.0,787.69,789.33,787.21,788.42,8455.0
2018-01-22 15:50:00,788.1,789.2,788.1,788.87,19509.0,788.1,789.2,788.1,788.87,19509.0
2018-01-23 09:30:00,789.57,789.57,785.24,787.49,2226.0,789.57,789.57,785.24,787.49,2226.0
2018-01-23 09:40:00,789.16,789.16,784.04,784.5,1900.0,789.16,789.16,784.04,784.5,1900.0
2018-01-23 09:50:00,784.34,786.94,782.5,782.5,5010.0,784.34,786.94,782.5,782.5,5010.0
2018-01-23 10:00:00,783.74,788.71,783.74,787.66,11641.0,783.74,788.71,783.74,787.66,11641.0
2018-01-23 10:10:00,787.44,788.92,786.31,788.92,10274.0,787.44,788.92,786.31,788.92,10274.0
2018-01-23 10:20:00,788.28,788.88,786.89,787.03,1324.0,788.28,788.88,786.89,787.03,1324.0
2018-01-23 10:30:00,785.65,785.65,784.06,785.0,3113.0,785.65,785.65,784.06,785.0,3113.0
2018-01-23 10:40:00,784.42,784.42,782.65,782.93,3300.0,784.42,784.42,782.65,782.93,3300.0
2018-01-23 10:50:00,782.56,782.63,780.55,782.35,3656.0,782.56,782.63,780.55,782.35,3656.0
2018-01-23 11:00:00,782.45,783.29,782.07,782.07,3100.0,782.45,783.29,782.07,782.07,3100.0
2018-01-23 11:10:00,783.14,783.14,782.34,782.34,500.0,783.14,783.14,782.34,782.34,500.0
2018-01-23 11:20:00,783.05,783.05,781.01,781.01,2700.0,783.05,783.05,781.01,781.01,2700.0
2018-01-23 11:30:00,780.99,781.41,778.23,778.23,3528.0,780.99,781.41,778.23,778.23,3528.0
2018-01-23 11:40:00,779.71,779.71,777.37,777.37,7430.0,779.71,779.71,777.37,777.37,7430.0
2018-01-23 11:50:00,776.66,777.52,775.37,775.38,8315.0,776.66,777.52,775.37,775.38,8315.0
2018-01-23 12:00:00,775.31,777.04,775.0,776.49,4940.0,775.31,777.04,775.0,776.49,4940.0
2018-01-23 12:10:00,776.03,779.99,775.65,779.19,13055.0,776.03,779.99,775.65,779.19,13055.0
2018-01-23 12:20:00,779.47,780.08,778.97,779.54,5038.0,779.47,780.08,778.97,779.54,5038.0
2018-01-23 12:30:00,779.56,780.94,778.05,780.94,4600.0,779.56,780.94,778.05,780.94,4600.0
2018-01-23 12:40:00,780.85,782.12,780.67,781.61,10302.0,780.85,782.12,780.67,781.61,10302.0
2018-01-23 12:50:00,781.93,782.74,781.51,782.74,2180.0,781.93,782.74,781.51,782.74,2180.0
2018-01-23 13:00:00,782.84,783.67,782.83,783.67,3500.0,782.84,783.67,782.83,783.67,3500.0
2018-01-23 13:10:00,783.76,783.76,782.38,783.44,1900.0,783.76,783.76,782.38,783.44,1900.0
2018-01-23 13:20:00,783.0,784.7,782.97,784.7,2094.0,783.0,784.7,782.97,784.7,2094.0
2018-01-23 13:30:00,784.02,785.23,782.7,782.7,2001.0,784.02,785.23,782.7,782.7,2001.0
2018-01-23 13:40:00,782.6,783.43,782.6,783.43,4400.0,782.6,783.43,782.6,783.43,4400.0
2018-01-23 13:50:00,783.61,784.5,783.26,784.5,3700.0,783.61,784.5,783.26,784.5,3700.0
2018-01-23 14:00:00,784.0,784.45,783.3,784.32,4300.0,784.0,784.45,783.3,784.32,4300.0
2018-01-23 14:10:00,783.77,783.77,782.73,783.35,900.0,783.77,783.77,782.73,783.35,900.0
2018-01-23 14:20:00,782.95,783.88,782.81,783.38,3900.0,782.95,783.88,782.81,783.38,3900.0
2018-01-23 14:30:00,783.9,785.63,783.88,785.3,4300.0,783.9,785.63,783.88,785.3,4300.0
2018-01-23 14:40:00,785.07,785.68,784.36,785.64,4413.0,785.07,785.68,784.36,785.64,4413.0
2018-01-23 14:50:00,786.32,786.32,784.94,786.02,1500.0,786.32,786.32,784.94,786.02,1500.0
2018-01-23 15:00:00,785.75,785.89,782.76,783.53,5307.0,785.75,785.89,782.76,783.53,5307.0
2018-01-23 15:10:00,784.03,785.0,783.44,784.17,13799.0,784.03,785.0,783.44,784.17,13799.0
2018-01-23 15:20:00,784.57,785.51,783.28,785.5,6700.0,784.57,785.51,783.28,785.5,6700.0
2018-01-23 15:30:00,785.5,787.1,785.31,787.1,5905.0,785.5,787.1,785.31,787.1,5905.0
2018-01-23 15:40:00,786.88,787.73,785.46,787.24,10017.0,786.88,787.73,785.46,787.24,10017.0
2018-01-23 15:50:00,786.81,787.43,784.97,786.28,18119.0,786.81,787.43,784.97,786.28,18119.0
2018-01-24 09:30:00,787.84,788.93,781.61,782.0,2789.0,787.84,788.93,781.61,782.0,2789.0
2018-01-24 09:40:00,781.97,788.68,781.97,788.68,3811.0,781.97,788.68,781.97,788.68,3811.0
2018-01-24 09:50:00,787.38,788.0,786.06,786.86,800.0,787.38,788.0,786.06,786.86,800.0
2018-01-24 10:00:00,787.65,789.09,786.87,787.47,3894.0,787.65,789.09,786.87,787.47,3894.0
2018-01-24 10:10:00,787.57,789.24,787.05,788.29,3700.0,787.57,789.24,787.05,788.29,3700.0
2018-01-24 10:20:00,788.06,790.8,787.83,787.83,7164.0,788.06,790.8,787.83,787.83,7164.0
2018-01-24 10:30:00,787.1,788.82,787.1,788.04,2440.0,787.1,788.82,787.1,788.04,2440.0
2018-01-24 10:40:00,788.62,789.0,787.93,787.93,1380.0,788.62,789.0,787.93,787.93,1380.0
2018-01-24 10:50:00,788.29,789.13,787.77,787.77,2850.0,788.29,789.13,787.77,787.77,2850.0
2018-01-24 11:00:00,787.51,788.58,787.27,787.38,700.0,787.51,788.58,787.27,787.38,700.0
2018-01-24 11:10:00,787.32,787.33,785.42,785.43,1920.0,787.32,787.33,785.42,785.43,1920.0
2018-01-24 11:20:00,785.44,785.44,783.83,784.46,2610.0,785.44,785.44,783.83,784.46,2610.0
2018-01-24 11:30:00,783.47,783.51,780.87,780.87,1118.0,783.47,783.51,780.87,780.87,1118.0
2018-01-24 11:40:00,781.26,784.07,781.26,781.98,2391.0,781.26,784.07,781.26,781.98,2391.0
2018-01-24 11:50:00,781.54,783.94,781.04,783.94,8515.0,781.54,783.94,781.04,783.94,8515.0
2018-01-24 12:00:00,783.17,784.85,783.11,784.85,500.0,783.17,784.85,783.11,784.85,500.0
2018-01-24 12:10:00,782.99,783.09,780.64,782.27,5554.0,782.99,783.09,780.64,782.27,5554.0
2018-01-24 12:20:00,782.23,782.26,780.53,781.03,858.0,782.23,782.26,780.53,781.03,858.0
2018-01-24 12:30:00,781.03,781.03,781.03,781.03,0.0,781.03,781.03,781.03,781.03,0.0
2018-01-24 12:40:00,781.04,782.0,780.0,782.0,5222.0,781.04,782.0,780.0,782.0,5222.0
2018-01-24 12:50:00,782.12,782.48,780.1,781.82,14597.0,782.12,782.48,780.1,781.82,14597.0
2018-01-24 13:00:00,782.58,783.6,782.15,783.43,3066.0,782.58,783.6,782.15,783.43,3066.0
2018-01-24 13:10:00,783.13,786.67,783.13,785.65,8765.0,783.13,786.67,783.13,785.65,8765.0
2018-01-24 13:20:00,785.65,790.25,785.65,790.25,6305.0,785.65,790.25,785.65,790.25,6305.0
2018-01-24 13:30:00,789.99,791.47,789.53,790.51,4682.0,789.99,791.47,789.53,790.51,4682.0
2018-01-24 13:40:00,791.05,791.64,790.54,790.57,2229.0,791.05,791.64,790.54,790.57,2229.0
2018-01-24 13:50:00,791.48,794.0,790.92,793.99,10622.0,791.48,794.0,790.92,793.99,10622.0
2018-01-24 14:00:00,794.12,794.13,790.9,791.06,7963.0,794.12,794.13,790.9,791.06,7963.0
2018-01-24 14:10:00,791.25,792.28,790.41,791.69,1826.0,791.25,792.28,790.41,791.69,1826.0
2018-01-24 14:20:00,791.35,793.92,791.35,793.65,2000.0,791.35,793.92,791.35,793.65,2000.0
2018-01-24 14:30:00,793.5,793.86,792.8,793.4,4400.0,793.5,793.86,792.8,793.4,4400.0
2018-01-24 14:40:00,792.94,792.95,792.34,792.34,900.0,792.94,792.95,792.34,792.34,900.0
2018-01-24 14:50:00,792.99,793.57,792.57,792.57,1000.0,792.99,793.57,792.57,792.57,1000.0
2018-01-24 15:00:00,793.37,793.39,792.64,793.0,1900.0,793.37,793.39,792.64,793.0,1900.0
2018-01-24 15:10:00,792.57,794.98,792.17,793.37,5304.0,792.57,794.98,792.17,793.37,5304.0
2018-01-24 15:20:00,793.13,794.76,792.79,793.34,5382.0,793.13,794.76,792.79,793.34,5382.0
2018-01-24 15:30:00,793.19,794.75,792.79,794.75,4287.0,793.19,794.75,792.79,794.75,4287.0
2018-01-24 15:40:00,794.13,794.68,792.9,793.86,7100.0,794.13,794.68,792.9,793.86,7100.0
2018-01-24 15:50:00,793.61,794.74,792.8,793.37,15393.0,793.61,794.74,792.8,793.37,15393.0
2018-01-25 09:30:00,792.74,792.74,786.92,787.92,4477.0,792.74,792.74,786.92,787.92,4477.0
2018-01-25 09:40:00,786.4,787.51,784.0,784.01,7610.0,786.4,787.51,784.0,784.01,7610.0
2018-01-25 09:50:00,784.86,787.24,784.02,785.43,5251.0,784.86,787.24,784.02,785.43,5251.0
2018-01-25 10:00:00,785.68,786.69,784.87,784.93,2292.0,785.68,786.69,784.87,784.93,2292.0
2018-01-25 10:10:00,784.01,785.03,783.58,784.7,4000.0,784.01,785.03,783.58,784.7,4000.0
2018-01-25 10:20:00,784.68,785.22,783.51,784.5,2500.0,784.68,785.22,783.51,784.5,2500.0
2018-01-25 10:30:00,785.25,785.96,784.39,785.57,2000.0,785.25,785.96,784.39,785.57,2000.0
2018-01-25 10:40:00,784.5,784.5,783.36,783.8,3600.0,784.5,784.5,783.36,783.8,3600.0
2018-01-25 10:50:00,783.79,785.65,783.32,783.33,2406.0,783.79,785.65,783.32,783.33,2406.0
2018-01-25 11:00:00,783.08,783.56,781.49,781.83,3595.0,783.08,783.56,781.49,781.83,3595.0
2018-01-25 11:10:00,782.02,784.49,782.02,784.32,2805.0,782.02,784.49,782.02,784.32,2805.0
2018-01-25 11:20:00,784.33,785.59,783.6,783.6,3600.0,784.33,785.59,783.6,783.6,3600.0
2018-01-25 11:30:00,784.77,785.71,784.42,785.27,5470.0,784.77,785.71,784.42,785.27,5470.0
2018-01-25 11:40:00,785.47,785.77,782.23,782.23,4067.0,785.47,785.77,782.23,782.23,4067.0
2018-01-25 11:50:00,783.02,784.6,783.02,784.6,3000.0,783.02,784.6,783.02,784.6,3000.0
2018-01-25 12:00:00,784.23,784.41,784.17,784.17,1100.0,784.23,784.41,784.17,784.17,1100.0
2018-01-25 12:10:00,784.75,785.54,783.54,785.0,9214.0,784.75,785.54,783.54,785.0,9214.0
2018-01-25 12:20:00,784.15,785.4,784.07,785.39,10802.0,784.15,785.4,784.07,785.39,10802.0
2018-01-25 12:30:00,785.13,785.71,784.4,784.75,38336.0,785.13,785.71,784.4,784.75,38336.0
2018-01-25 12:40:00,784.5,784.87,784.01,784.14,11879.0,784.5,784.87,784.01,784.14,11879.0
2018-01-25 12:50:00,784.5,784.68,784.31,784.39,4501.0,784.5,784.68,784.31,784.39,4501.0
2018-01-25 13:00:00,784.5,784.92,783.56,784.92,7847.0,784.5,784.92,783.56,784.92,7847.0
2018-01-25 13:10:00,784.5,785.21,783.9,785.21,11570.0,784.5,785.21,783.9,785.21,11570.0
2018-01-25 13:20:00,784.74,785.1,784.35,784.52,600.0,784.74,785.1,784.35,784.52,600.0
2018-01-25 13:30:00,784.65,784.88,784.27,784.6,5021.0,784.65,784.88,784.27,784.6,5021.0
2018-01-25 13:40:00,785.05,785.13,784.59,785.0,2452.0,785.05,785.13,784.59,785.0,2452.0
2018-01-25 13:50:00,785.0,785.2,784.9,785.2,1500.0,785.0,785.2,784.9,785.2,1500.0
2018-01-25 14:00:00,785.16,785.55,784.74,784.74,5477.0,785.16,785.55,784.74,784.74,5477.0
2018-01-25 14:10:00,784.76,785.3,784.55,784.58,5642.0,784.76,785.3,784.55,784.58,5642.0
2018-01-25 14:20:00,784.97,785.63,784.12,785.63,6151.0,784.97,785.63,784.12,785.63,6151.0
2018-01-25 14:30:00,785.62,785.62,784.7,785.04,1100.0,785.62,785.62,784.7,785.04,1100.0
2018-01-25 14:40:00,785.05,785.05,784.33,784.89,3626.0,785.05,785.05,784.33,784.89,3626.0
2018-01-25 14:50:00,784.89,785.28,784.24,785.28,2600.0,784.89,785.28,784.24,785.28,2600.0
2018-01-25 15:00:00,784.79,785.11,783.53,783.53,3812.0,784.79,785.11,783.53,783.53,3812.0
2018-01-25 15:10:00,783.49,784.37,782.49,784.0,4709.0,783.49,784.37,782.49,784.0,4709.0
2018-01-25 15:20:00,784.24,784.24,783.18,783.35,4200.0,784.24,784.24,783.18,783.35,4200.0
2018-01-25 15:30:00,783.15,784.43,782.81,784.43,5296.0,783.15,784.43,782.81,784.43,5296.0
2018-01-25 15:40:00,784.49,786.54,784.49,785.96,7103.0,784.49,786.54,784.49,785.96,7103.0
2018-01-25 15:50:00,785.96,786.89,785.26,786.34,24784.0,785.96,786.89,785.26,786.34,24784.0
2018-01-26 09:30:00,787.0,789.71,785.09,786.04,7628.0,787.0,789.71,785.09,786.04,7628.0
2018-01-26 09:40:00,787.39,788.63,786.1,786.11,3730.0,787.39,788.63,786.1,786.11,3730.0
2018-01-26 09:50:00,786.31,789.13,786.02,789.13,2101.0,786.31,789.13,786.02,789.13,2101.0
2018-01-26 10:00:00,788.88,788.88,787.36,787.7,2325.0,788.88,788.88,787.36,787.7,2325.0
2018-01-26 10:10:00,787.82,787.82,786.77,787.28,2925.0,787.82,787.82,786.77,787.28,2925.0
2018-01-26 10:20:00,787.13,787.87,785.9,787.87,2429.0,787.13,787.87,785.9,787.87,2429.0
2018-01-26 10:30:00,787.36,788.07,787.35,788.06,200.0,787.36,788.07,787.35,788.06,200.0
2018-01-26 10:40:00,787.49,789.12,787.49,789.02,3023.0,787.49,789.12,787.49,789.02,3023.0
2018-01-26 10:50:00,788.75,788.88,787.64,787.64,4300.0,788.75,788.88,787.64,787.64,4300.0
2018-01-26 11:00:00,787.74,787.75,785.54,787.29,1901.0,787.74,787.75,785.54,787.29,1901.0
2018-01-26 11:10:00,787.74,789.0,786.25,786.94,17501.0,787.74,789.0,786.25,786.94,17501.0
2018-01-26 11:20:00,785.6,788.49,785.6,788.36,4665.0,785.6,788.49,785.6,788.36,4665.0
2018-01-26 11:30:00,788.37,788.87,787.95,788.15,3560.0,788.37,788.87,787.95,788.15,3560.0
2018-01-26 11:40:00,787.62,788.88,787.11,788.87,6792.0,787.62,788.88,787.11,788.87,6792.0
2018-01-26 11:50:00,788.36,788.36,786.31,788.11,2000.0,788.36,788.36,786.31,788.11,2000.0
2018-01-26 12:00:00,787.78,788.4,786.57,787.65,9636.0,787.78,788.4,786.57,787.65,9636.0
2018-01-26 12:10:00,787.34,787.96,787.34,787.78,800.0,787.34,787.96,787.34,787.78,800.0
2018-01-26 12:20:00,787.17,788.27,787.17,787.55,3680.0,787.17,788.27,787.17,787.55,3680.0
2018-01-26 12:30:00,787.78,788.17,787.37,788.07,1700.0,787.78,788.17,787.37,788.07,1700.0
2018-01-26 12:40:00,788.1,791.27,788.1,791.27,2532.0,788.1,791.27,788.1,791.27,2532.0
2018-01-26 12:50:00,791.35,791.59,791.03,791.59,2400.0,791.35,791.59,791.03,791.59,2400.0
2018-01-26 13:00:00,791.97,792.3,791.63,791.77,4252.0,791.97,792.3,791.63,791.77,4252.0
2018-01-26 13:10:00,791.84,793.05,791.39,793.05,2100.0,791.84,793.05,791.39,793.05,2100.0
2018-01-26 13:20:00,793.49,795.0,793.49,794.8,4951.0,793.49,795.0,793.49,794.8,4951.0
2018-01-26 13:30:00,794.57,795.48,794.3,794.72,3202.0,794.57,795.48,794.3,794.72,3202.0
2018-01-26 13:40:00,794.46,794.46,794.21,794.38,2555.0,794.46,794.46,794.21,794.38,2555.0
2018-01-26 13:50:00,794.7,795.58,794.62,795.58,3324.0,794.7,795.58,794.62,795.58,3324.0
2018-01-26 14:00:00,795.3,795.39,794.44,794.74,3400.0,795.3,795.39,794.44,794.74,3400.0
2018-01-26 14:10:00,795.37,795.38,794.84,795.17,1000.0,795.37,795.38,794.84,795.17,1000.0
2018-01-26 14:20:00,796.0,796.0,794.89,794.9,3605.0,796.0,796.0,794.89,794.9,3605.0
2018-01-26 14:30:00,794.99,795.45,794.51,794.93,2253.0,794.99,795.45,794.51,794.93,2253.0
2018-01-26 14:40:00,794.42,795.98,794.42,795.98,1570.0,794.42,795.98,794.42,795.98,1570.0
2018-01-26 14:50:00,795.32,795.84,794.85,794.86,3226.0,795.32,795.84,794.85,794.86,3226.0
2018-01-26 15:00:00,794.74,795.29,794.73,795.29,1400.0,794.74,795.29,794.73,795.29,1400.0
2018-01-26 15:10:00,795.59,795.69,795.59,795.63,1200.0,795.59,795.69,795.59,795.63,1200.0
2018-01-26 15:20:00,795.99,796.5,795.83,796.22,4138.0,795.99,796.5,795.83,796.22,4138.0
2018-01-26 15:30:00,796.08,796.54,795.43,796.43,3611.0,796.08,796.54,795.43,796.43,3611.0
2018-01-26 15:40:00,796.51,796.85,795.58,795.58,3520.0,796.51,796.85,795.58,795.58,3520.0
2018-01-26 15:50:00,795.58,796.84,795.36,796.71,10660.0,795.58,796.84,795.36,796.71,10660.0
2018-01-29 09:30:00,792.43,796.73,792.34,794.74,1910.0,792.43,796.73,792.34,794.74,1910.0
2018-01-29 09:40:00,796.08,796.08,794.32,795.04,3000.0,796.08,796.08,794.32,795.04,3000.0
2018-01-29 09:50:00,795.05,795.08,793.61,794.03,1509.0,795.05,795.08,793.61,794.03,1509.0
2018-01-29 10:00:00,793.6,793.6,792.34,792.35,1905.0,793.6,793.6,792.34,792.35,1905.0
2018-01-29 10:10:00,791.62,793.21,791.54,791.54,300.0,791.62,793.21,791.54,791.54,300.0
2018-01-29 10:20:00,792.11,792.7,791.56,791.56,2300.0,792.11,792.7,791.56,791.56,2300.0
2018-01-29 10:30:00,791.59,791.63,789.8,789.8,1500.0,791.59,791.63,789.8,789.8,1500.0
2018-01-29 10:40:00,790.74,790.74,788.92,788.92,1059.0,790.74,790.74,788.92,788.92,1059.0
2018-01-29 10:50:00,789.0,790.75,788.74,790.75,3729.0,789.0,790.75,788.74,790.75,3729.0
2018-01-29 11:00:00,790.84,790.84,789.37,790.01,2500.0,790.84,790.84,789.37,790.01,2500.0
2018-01-29 11:10:00,789.79,790.18,789.41,790.02,1000.0,789.79,790.18,789.41,790.02,1000.0
2018-01-29 11:20:00,790.09,791.17,790.09,790.97,3900.0,790.09,791.17,790.09,790.97,3900.0
2018-01-29 11:30:00,790.83,791.41,789.91,790.48,6500.0,790.83,791.41,789.91,790.48,6500.0
2018-01-29 11:40:00,790.49,791.44,789.58,790.89,7679.0,790.49,791.44,789.58,790.89,7679.0
2018-01-29 11:50:00,790.92,791.08,789.68,789.69,2800.0,790.92,791.08,789.68,789.69,2800.0
2018-01-29 12:00:00,789.41,790.44,789.41,790.44,700.0,789.41,790.44,789.41,790.44,700.0
2018-01-29 12:10:00,790.73,791.28,790.22,790.99,1800.0,790.73,791.28,790.22,790.99,1800.0
2018-01-29 12:20:00,791.28,791.75,790.86,791.09,6900.0,791.28,791.75,790.86,791.09,6900.0
2018-01-29 12:30:00,791.05,791.05,790.44,790.45,2200.0,791.05,791.05,790.44,790.45,2200.0
2018-01-29 12:40:00,790.44,791.17,790.37,791.17,3200.0,790.44,791.17,790.37,791.17,3200.0
2018-01-29 12:50:00,791.48,791.64,790.89,791.61,4860.0,791.48,791.64,790.89,791.61,4860.0
2018-01-29 13:00:00,791.57,791.57,791.02,791.02,700.0,791.57,791.57,791.02,791.02,700.0
2018-01-29 13:10:00,791.52,791.52,790.88,791.29,8278.0,791.52,791.52,790.88,791.29,8278.0
2018-01-29 13:20:00,791.11,791.13,790.25,790.25,2300.0,791.11,791.13,790.25,790.25,2300.0
2018-01-29 13:30:00,790.58,790.96,790.11,790.61,1530.0,790.58,790.96,790.11,790.61,1530.0
2018-01-29 13:40:00,790.63,790.63,789.96,790.12,1600.0,790.63,790.63,789.96,790.12,1600.0
2018-01-29 13:50:00,790.53,790.94,789.8,790.29,900.0,790.53,790.94,789.8,790.29,900.0
2018-01-29 14:00:00,790.61,790.92,789.58,789.76,5431.0,790.61,790.92,789.58,789.76,5431.0
2018-01-29 14:10:00,789.72,789.88,789.39,789.69,1800.0,789.72,789.88,789.39,789.69,1800.0
2018-01-29 14:20:00,789.63,789.64,788.34,788.7,3924.0,789.63,789.64,788.34,788.7,3924.0
2018-01-29 14:30:00,788.41,788.42,787.42,787.85,1300.0,788.41,788.42,787.42,787.85,1300.0
2018-01-29 14:40:00,787.75,788.63,787.69,788.28,3600.0,787.75,788.63,787.69,788.28,3600.0
2018-01-29 14:50:00,787.91,788.3,787.42,788.3,2300.0,787.91,788.3,787.42,788.3,2300.0
2018-01-29 15:00:00,788.49,788.5,787.76,787.76,1600.0,788.49,788.5,787.76,787.76,1600.0
2018-01-29 15:10:00,787.46,788.67,787.46,788.67,1000.0,787.46,788.67,787.46,788.67,1000.0
2018-01-29 15:20:00,788.32,788.32,787.3,787.45,2500.0,788.32,788.32,787.3,787.45,2500.0
2018-01-29 15:30:00,787.16,788.15,786.2,786.57,2818.0,787.16,788.15,786.2,786.57,2818.0
2018-01-29 15:40:00,786.14,786.23,784.52,784.92,5835.0,786.14,786.23,784.52,784.92,5835.0
2018-01-29 15:50:00,785.09,789.06,785.09,786.54,14043.0,785.09,789.06,785.09,786.54,14043.0
2018-01-30 09:30:00,782.05,785.57,775.96,783.26,12713.0,782.05,785.57,775.96,783.26,12713.0
2018-01-30 09:40:00,785.0,785.35,781.78,784.67,6963.0,785.0,785.35,781.78,784.67,6963.0
2018-01-30 09:50:00,784.3,784.38,783.52,784.02,1200.0,784.3,784.38,783.52,784.02,1200.0
2018-01-30 10:00:00,783.06,783.75,778.74,779.4,5020.0,783.06,783.75,778.74,779.4,5020.0
2018-01-30 10:10:00,779.97,780.72,777.85,778.0,5236.0,779.97,780.72,777.85,778.0,5236.0
2018-01-30 10:20:00,778.87,781.77,778.41,781.55,3772.0,778.87,781.77,778.41,781.55,3772.0
2018-01-30 10:30:00,782.25,784.12,782.25,783.89,2000.0,782.25,784.12,782.25,783.89,2000.0
2018-01-30 10:40:00,782.9,784.12,782.77,783.12,3305.0,782.9,784.12,782.77,783.12,3305.0
2018-01-30 10:50:00,783.04,784.92,783.01,783.64,4627.0,783.04,784.92,783.01,783.64,4627.0
2018-01-30 11:00:00,783.58,783.89,782.9,783.36,2606.0,783.58,783.89,782.9,783.36,2606.0
2018-01-30 11:10:00,783.76,783.76,781.18,781.38,2845.0,783.76,783.76,781.18,781.38,2845.0
2018-01-30 11:20:00,782.07,783.46,781.0,781.0,3835.0,782.07,783.46,781.0,781.0,3835.0
2018-01-30 11:30:00,781.31,782.94,780.85,781.98,3400.0,781.31,782.94,780.85,781.98,3400.0
2018-01-30 11:40:00,782.72,783.43,781.19,781.78,9279.0,782.72,783.43,781.19,781.78,9279.0
2018-01-30 11:50:00,781.96,785.25,780.58,780.91,3849.0,781.96,785.25,780.58,780.91,3849.0
2018-01-30 12:00:00,780.27,781.16,779.15,781.14,3014.0,780.27,781.16,779.15,781.14,3014.0
2018-01-30 12:10:00,781.22,782.29,780.96,782.29,1883.0,781.22,782.29,780.96,782.29,1883.0
2018-01-30 12:20:00,782.0,782.2,780.16,780.21,6600.0,782.0,782.2,780.16,780.21,6600.0
2018-01-30 12:30:00,780.4,781.31,779.61,780.05,3723.0,780.4,781.31,779.61,780.05,3723.0
2018-01-30 12:40:00,780.12,781.88,780.12,780.42,1800.0,780.12,781.88,780.12,780.42,1800.0
2018-01-30 12:50:00,780.02,781.54,779.82,781.09,3295.0,780.02,781.54,779.82,781.09,3295.0
2018-01-30 13:00:00,781.16,781.16,779.15,779.15,7419.0,781.16,781.16,779.15,779.15,7419.0
2018-01-30 13:10:00,778.55,778.73,776.46,776.59,3995.0,778.55,778.73,776.46,776.59,3995.0
2018-01-30 13:20:00,776.37,776.97,776.36,776.97,600.0,776.37,776.97,776.36,776.97,600.0
2018-01-30 13:30:00,777.0,777.66,776.58,777.17,7694.0,777.0,777.66,776.58,777.17,7694.0
2018-01-30 13:40:00,777.45,777.75,776.53,777.6,11800.0,777.45,777.75,776.53,777.6,11800.0
2018-01-30 13:50:00,777.57,777.57,776.62,777.0,6100.0,777.57,777.57,776.62,777.0,6100.0
2018-01-30 14:00:00,777.0,777.35,775.37,775.38,4500.0,777.0,777.35,775.37,775.38,4500.0
2018-01-30 14:10:00,776.04,776.66,775.25,775.67,9806.0,776.04,776.66,775.25,775.67,9806.0
2018-01-30 14:20:00,775.53,775.53,773.0,773.18,11876.0,775.53,775.53,773.0,773.18,11876.0
2018-01-30 14:30:00,773.78,773.78,771.54,772.71,2500.0,773.78,773.78,771.54,772.71,2500.0
2018-01-30 14:40:00,773.03,774.08,772.85,774.08,3600.0,773.03,774.08,772.85,774.08,3600.0
2018-01-30 14:50:00,774.09,774.09,772.49,773.13,4558.0,774.09,774.09,772.49,773.13,4558.0
2018-01-30 15:00:00,773.28,773.28,772.52,773.03,2401.0,773.28,773.28,772.52,773.03,2401.0
2018-01-30 15:10:00,773.41,775.75,772.91,775.17,8537.0,773.41,775.75,772.91,775.17,8537.0
2018-01-30 15:20:00,775.17,776.8,774.79,776.54,5631.0,775.17,776.8,774.79,776.54,5631.0
2018-01-30 15:30:00,776.7,777.52,776.55,777.5,6103.0,776.7,777.52,776.55,777.5,6103.0
2018-01-30 15:40:00,777.02,778.71,776.87,778.46,9310.0,777.02,778.71,776.87,778.46,9310.0
2018-01-30 15:50:00,778.33,778.59,776.31,776.54,25943.0,778.33,778.59,776.31,776.54,25943.0
2018-01-31 09:30:00,777.68,784.95,777.68,784.09,2710.0,777.68,784.95,777.68,784.09,2710.0
2018-01-31 09:40:00,785.46,786.87,780.16,780.16,8861.0,785.46,786.87,780.16,780.16,8861.0
2018-01-31 09:50:00,779.04,781.88,779.04,781.43,1600.0,779.04,781.88,779.04,781.43,1600.0
2018-01-31 10:00:00,781.96,783.82,781.8,783.67,12937.0,781.96,783.82,781.8,783.67,12937.0
2018-01-31 10:10:00,783.74,785.51,782.79,782.79,13695.0,783.74,785.51,782.79,782.79,13695.0
2018-01-31 10:20:00,782.71,782.75,780.01,780.01,3017.0,782.71,782.75,780.01,780.01,3017.0
2018-01-31 10:30:00,778.44,781.22,778.43,781.22,6120.0,778.44,781.22,778.43,781.22,6120.0
2018-01-31 10:40:00,780.83,780.83,778.74,780.0,5451.0,780.83,780.83,778.74,780.0,5451.0
2018-01-31 10:50:00,780.0,780.84,779.39,780.2,6100.0,780.0,780.84,779.39,780.2,6100.0
2018-01-31 11:00:00,780.67,781.33,779.93,780.08,4700.0,780.67,781.33,779.93,780.08,4700.0
2018-01-31 11:10:00,780.08,780.46,778.73,778.87,10520.0,780.08,780.46,778.73,778.87,10520.0
2018-01-31 11:20:00,778.95,781.27,778.9,780.44,2324.0,778.95,781.27,778.9,780.44,2324.0
2018-01-31 11:30:00,780.1,780.76,779.29,779.95,5009.0,780.1,780.76,779.29,779.95,5009.0
2018-01-31 11:40:00,779.84,780.84,777.5,777.5,14567.0,779.84,780.84,777.5,777.5,14567.0
2018-01-31 11:50:00,776.95,777.67,776.95,777.35,1654.0,776.95,777.67,776.95,777.35,1654.0
2018-01-31 12:00:00,777.61,779.02,776.6,778.14,7699.0,777.61,779.02,776.6,778.14,7699.0
2018-01-31 12:10:00,778.15,778.87,777.7,778.87,1396.0,778.15,778.87,777.7,778.87,1396.0
2018-01-31 12:20:00,778.97,779.73,778.71,779.63,1600.0,778.97,779.73,778.71,779.63,1600.0
2018-01-31 12:30:00,779.73,780.07,778.5,778.72,4663.0,779.73,780.07,778.5,778.72,4663.0
2018-01-31 12:40:00,777.85,778.72,777.04,777.04,1925.0,777.85,778.72,777.04,777.04,1925.0
2018-01-31 12:50:00,776.47,777.25,775.34,775.51,3200.0,776.47,777.25,775.34,775.51,3200.0
2018-01-31 13:00:00,775.88,775.89,773.15,774.16,7762.0,775.88,775.89,773.15,774.16,7762.0
2018-01-31 13:10:00,774.16,774.16,771.3,771.43,4398.0,774.16,774.16,771.3,771.43,4398.0
2018-01-31 13:20:00,771.15,773.07,771.15,773.07,2900.0,771.15,773.07,771.15,773.07,2900.0
2018-01-31 13:30:00,773.77,774.52,772.41,773.74,5413.0,773.77,774.52,772.41,773.74,5413.0
2018-01-31 13:40:00,772.97,773.49,772.69,772.88,1700.0,772.97,773.49,772.69,772.88,1700.0
2018-01-31 13:50:00,772.94,772.94,771.63,771.98,3978.0,772.94,772.94,771.63,771.98,3978.0
2018-01-31 14:00:00,772.43,773.55,768.99,771.7,6726.0,772.43,773.55,768.99,771.7,6726.0
2018-01-31 14:10:00,770.81,771.64,769.74,769.74,3745.0,770.81,771.64,769.74,769.74,3745.0
2018-01-31 14:20:00,770.05,770.05,767.0,767.0,5295.0,770.05,770.05,767.0,767.0,5295.0
2018-01-31 14:30:00,767.41,768.5,767.25,768.13,3089.0,767.41,768.5,767.25,768.13,3089.0
2018-01-31 14:40:00,767.42,768.14,763.12,763.12,5148.0,767.42,768.14,763.12,763.12,5148.0
2018-01-31 14:50:00,761.84,766.38,761.53,766.38,9990.0,761.84,766.38,761.53,766.38,9990.0
2018-01-31 15:00:00,766.37,767.39,764.66,766.41,7913.0,766.37,767.39,764.66,766.41,7913.0
2018-01-31 15:10:00,766.4,766.85,764.46,765.41,9164.0,766.4,766.85,764.46,765.41,9164.0
2018-01-31 15:20:00,765.75,766.63,764.25,766.63,13580.0,765.75,766.63,764.25,766.63,13580.0
2018-01-31 15:30:00,766.33,769.56,766.25,768.79,11355.0,766.33,769.56,766.25,768.79,11355.0
2018-01-31 15:40:00,768.53,770.21,767.47,767.47,14338.0,768.53,770.21,767.47,767.47,14338.0
2018-01-31 15:50:00,767.47,768.36,765.0,765.47,32969.0,767.47,768.36,765.0,765.47,32969.0
2018-02-01 09:30:00,761.32,768.84,761.26,768.63,9313.0,761.32,768.84,761.26,768.63,9313.0
2018-02-01 09:40:00,767.96,770.89,767.22,767.22,5414.0,767.96,770.89,767.22,767.22,5414.0
2018-02-01 09:50:00,768.41,768.41,763.86,764.5,3100.0,768.41,768.41,763.86,764.5,3100.0
2018-02-01 10:00:00,765.44,766.47,764.0,766.47,1170.0,765.44,766.47,764.0,766.47,1170.0
2018-02-01 10:10:00,765.14,766.5,764.07,765.34,5500.0,765.14,766.5,764.07,765.34,5500.0
2018-02-01 10:20:00,764.55,766.21,762.81,764.34,7900.0,764.55,766.21,762.81,764.34,7900.0
2018-02-01 10:30:00,764.39,764.39,762.31,763.06,4300.0,764.39,764.39,762.31,763.06,4300.0
2018-02-01 10:40:00,763.38,763.38,761.15,761.46,1600.0,763.38,763.38,761.15,761.46,1600.0
2018-02-01 10:50:00,760.3,760.98,757.14,757.14,2633.0,760.3,760.98,757.14,757.14,2633.0
2018-02-01 11:00:00,756.89,759.65,756.89,758.15,3469.0,756.89,759.65,756.89,758.15,3469.0
2018-02-01 11:10:00,758.27,759.4,758.15,758.38,3500.0,758.27,759.4,758.15,758.38,3500.0
2018-02-01 11:20:00,758.19,758.55,756.41,758.12,3200.0,758.19,758.55,756.41,758.12,3200.0
2018-02-01 11:30:00,758.83,764.87,758.29,764.87,4500.0,758.83,764.87,758.29,764.87,4500.0
2018-02-01 11:40:00,763.93,765.6,762.39,762.39,7742.0,763.93,765.6,762.39,762.39,7742.0
2018-02-01 11:50:00,762.48,763.2,760.53,762.18,9100.0,762.48,763.2,760.53,762.18,9100.0
2018-02-01 12:00:00,762.23,763.06,760.77,762.03,4150.0,762.23,763.06,760.77,762.03,4150.0
2018-02-01 12:10:00,762.7,764.4,762.7,764.39,1200.0,762.7,764.4,762.7,764.39,1200.0
2018-02-01 12:20:00,765.24,765.24,763.15,763.15,2500.0,765.24,765.24,763.15,763.15,2500.0
2018-02-01 12:30:00,763.59,765.13,763.58,765.13,1300.0,763.59,765.13,763.58,765.13,1300.0
2018-02-01 12:40:00,765.21,765.65,765.21,765.65,300.0,765.21,765.65,765.21,765.65,300.0
2018-02-01 12:50:00,766.07,766.07,765.52,765.52,200.0,766.07,766.07,765.52,765.52,200.0
2018-02-01 13:00:00,766.12,768.26,766.11,767.38,3076.0,766.12,768.26,766.11,767.38,3076.0
2018-02-01 13:10:00,767.77,767.86,767.76,767.86,1000.0,767.77,767.86,767.76,767.86,1000.0
2018-02-01 13:20:00,767.84,767.95,766.99,767.0,1200.0,767.84,767.95,766.99,767.0,1200.0
2018-02-01 13:30:00,767.28,767.75,766.33,767.32,1200.0,767.28,767.75,766.33,767.32,1200.0
2018-02-01 13:40:00,767.03,767.39,766.49,767.39,800.0,767.03,767.39,766.49,767.39,800.0
2018-02-01 13:50:00,768.08,768.08,767.36,767.63,400.0,768.08,768.08,767.36,767.63,400.0
2018-02-01 14:00:00,767.73,767.85,766.09,766.75,3000.0,767.73,767.85,766.09,766.75,3000.0
2018-02-01 14:10:00,766.47,766.51,763.57,763.57,5380.0,766.47,766.51,763.57,763.57,5380.0
2018-02-01 14:20:00,763.29,763.29,761.6,762.2,1200.0,763.29,763.29,761.6,762.2,1200.0
2018-02-01 14:30:00,761.4,762.11,759.45,760.18,4270.0,761.4,762.11,759.45,760.18,4270.0
2018-02-01 14:40:00,762.05,762.31,761.43,762.31,900.0,762.05,762.31,761.43,762.31,900.0
2018-02-01 14:50:00,762.36,766.21,762.24,765.87,3265.0,762.36,766.21,762.24,765.87,3265.0
2018-02-01 15:00:00,766.21,766.96,765.63,766.46,1900.0,766.21,766.96,765.63,766.46,1900.0
2018-02-01 15:10:00,766.3,767.06,764.65,764.86,7000.0,766.3,767.06,764.65,764.86,7000.0
2018-02-01 15:20:00,764.12,764.54,763.45,763.87,2700.0,764.12,764.54,763.45,763.87,2700.0
2018-02-01 15:30:00,763.51,763.58,760.81,762.28,2784.0,763.51,763.58,760.81,762.28,2784.0
2018-02-01 15:40:00,761.99,765.13,761.5,764.62,7543.0,761.99,765.13,761.5,764.62,7543.0
2018-02-01 15:50:00,765.13,765.7,763.3,764.46,6352.0,765.13,765.7,763.3,764.46,6352.0
2018-02-02 09:30:00,763.37,765.11,761.51,763.19,8845.0,763.37,765.11,761.51,763.19,8845.0
2018-02-02 09:40:00,763.76,765.01,762.06,765.01,2596.0,763.76,765.01,762.06,765.01,2596.0
2018-02-02 09:50:00,765.15,766.7,762.16,765.66,10800.0,765.15,766.7,762.16,765.66,10800.0
2018-02-02 10:00:00,765.66,766.71,762.47,766.36,5440.0,765.66,766.71,762.47,766.36,5440.0
2018-02-02 10:10:00,765.93,771.13,764.74,766.26,6274.0,765.93,771.13,764.74,766.26,6274.0
2018-02-02 10:20:00,764.39,767.61,764.33,766.99,4343.0,764.39,767.61,764.33,766.99,4343.0
2018-02-02 10:30:00,766.39,770.0,765.95,769.0,6421.0,766.39,770.0,765.95,769.0,6421.0
2018-02-02 10:40:00,768.96,769.69,766.63,769.39,10712.0,768.96,769.69,766.63,769.39,10712.0
2018-02-02 10:50:00,768.86,770.17,766.58,767.6,6140.0,768.86,770.17,766.58,767.6,6140.0
2018-02-02 11:00:00,768.32,768.33,765.28,766.1,3350.0,768.32,768.33,765.28,766.1,3350.0
2018-02-02 11:10:00,767.58,767.58,765.15,765.15,4619.0,767.58,767.58,765.15,765.15,4619.0
2018-02-02 11:20:00,764.86,765.35,762.28,764.24,1400.0,764.86,765.35,762.28,764.24,1400.0
2018-02-02 11:30:00,764.29,764.92,764.24,764.92,1304.0,764.29,764.92,764.24,764.92,1304.0
2018-02-02 11:40:00,764.69,765.39,762.6,762.6,2200.0,764.69,765.39,762.6,762.6,2200.0
2018-02-02 11:50:00,761.4,763.19,761.4,762.07,3400.0,761.4,763.19,761.4,762.07,3400.0
2018-02-02 12:00:00,761.23,763.62,760.68,763.62,1900.0,761.23,763.62,760.68,763.62,1900.0
2018-02-02 12:10:00,763.07,765.37,763.07,764.23,16124.0,763.07,765.37,763.07,764.23,16124.0
2018-02-02 12:20:00,764.34,765.75,763.44,764.17,8714.0,764.34,765.75,763.44,764.17,8714.0
2018-02-02 12:30:00,764.89,764.89,764.0,764.0,711.0,764.89,764.89,764.0,764.0,711.0
2018-02-02 12:40:00,764.83,765.94,764.62,765.94,2800.0,764.83,765.94,764.62,765.94,2800.0
2018-02-02 12:50:00,766.5,766.64,764.91,765.57,1600.0,766.5,766.64,764.91,765.57,1600.0
2018-02-02 13:00:00,765.15,767.16,765.15,767.16,8217.0,765.15,767.16,765.15,767.16,8217.0
2018-02-02 13:10:00,766.32,766.32,764.46,764.48,7100.0,766.32,766.32,764.46,764.48,7100.0
2018-02-02 13:20:00,763.76,763.82,763.76,763.82,200.0,763.76,763.82,763.76,763.82,200.0
2018-02-02 13:30:00,764.16,764.57,763.17,763.17,3004.0,764.16,764.57,763.17,763.17,3004.0
2018-02-02 13:40:00,764.31,764.31,761.89,761.89,1504.0,764.31,764.31,761.89,761.89,1504.0
2018-02-02 13:50:00,761.68,761.68,760.05,760.05,1100.0,761.68,761.68,760.05,760.05,1100.0
2018-02-02 14:00:00,760.01,760.39,758.38,760.38,5442.0,760.01,760.39,758.38,760.38,5442.0
2018-02-02 14:10:00,759.73,761.05,759.05,759.05,1600.0,759.73,761.05,759.05,759.05,1600.0
2018-02-02 14:20:00,759.1,759.1,753.61,753.77,3730.0,759.1,759.1,753.61,753.77,3730.0
2018-02-02 14:30:00,754.6,755.47,753.09,754.74,7499.0,754.6,755.47,753.09,754.74,7499.0
2018-02-02 14:40:00,755.41,756.34,753.49,754.74,5593.0,755.41,756.34,753.49,754.74,5593.0
2018-02-02 14:50:00,753.95,755.03,752.14,752.14,2586.0,753.95,755.03,752.14,752.14,2586.0
2018-02-02 15:00:00,751.97,751.99,748.71,749.83,5601.0,751.97,751.99,748.71,749.83,5601.0
2018-02-02 15:10:00,749.49,754.56,749.22,754.1,18017.0,749.49,754.56,749.22,754.1,18017.0
2018-02-02 15:20:00,754.09,756.12,753.18,754.61,7925.0,754.09,756.12,753.18,754.61,7925.0
2018-02-02 15:30:00,753.73,755.39,751.61,755.39,3600.0,753.73,755.39,751.61,755.39,3600.0
2018-02-02 15:40:00,754.82,754.82,749.95,752.05,9765.0,754.82,754.82,749.95,752.05,9765.0
2018-02-02 15:50:00,752.72,752.84,749.49,750.43,13532.0,752.72,752.84,749.49,750.43,13532.0
2018-02-05 09:30:00,747.0,754.03,746.08,751.35,13443.0,747.0,754.03,746.08,751.35,13443.0
2018-02-05 09:40:00,751.49,753.51,748.49,748.71,15364.0,751.49,753.51,748.49,748.71,15364.0
2018-02-05 09:50:00,748.53,750.08,746.24,749.46,5768.0,748.53,750.08,746.24,749.46,5768.0
2018-02-05 10:00:00,747.48,749.16,746.69,748.52,7706.0,747.48,749.16,746.69,748.52,7706.0
2018-02-05 10:10:00,749.47,751.62,748.79,750.57,9629.0,749.47,751.62,748.79,750.57,9629.0
2018-02-05 10:20:00,750.58,751.31,748.49,750.17,5052.0,750.58,751.31,748.49,750.17,5052.0
2018-02-05 10:30:00,750.19,751.11,747.9,750.23,6274.0,750.19,751.11,747.9,750.23,6274.0
2018-02-05 10:40:00,750.22,755.19,750.22,754.36,7495.0,750.22,755.19,750.22,754.36,7495.0
2018-02-05 10:50:00,755.18,760.73,754.11,758.74,4140.0,755.18,760.73,754.11,758.74,4140.0
2018-02-05 11:00:00,759.76,760.74,758.59,760.0,20581.0,759.76,760.74,758.59,760.0,20581.0
2018-02-05 11:10:00,759.85,760.02,758.73,759.14,5201.0,759.85,760.02,758.73,759.14,5201.0
2018-02-05 11:20:00,758.78,760.02,754.88,757.49,20753.0,758.78,760.02,754.88,757.49,20753.0
2018-02-05 11:30:00,758.38,760.98,755.06,760.98,12020.0,758.38,760.98,755.06,760.98,12020.0
2018-02-05 11:40:00,760.0,761.84,759.69,759.69,5280.0,760.0,761.84,759.69,759.69,5280.0
2018-02-05 11:50:00,759.17,763.75,759.11,763.75,6486.0,759.17,763.75,759.11,763.75,6486.0
2018-02-05 12:00:00,763.77,763.77,758.89,759.36,11872.0,763.77,763.77,758.89,759.36,11872.0
2018-02-05 12:10:00,759.32,762.91,758.45,759.38,13080.0,759.32,762.91,758.45,759.38,13080.0
2018-02-05 12:20:00,758.6,759.87,757.09,757.53,12374.0,758.6,759.87,757.09,757.53,12374.0
2018-02-05 12:30:00,757.01,761.16,757.01,760.2,8773.0,757.01,761.16,757.01,760.2,8773.0
2018-02-05 12:40:00,759.97,760.78,758.58,759.14,7014.0,759.97,760.78,758.58,759.14,7014.0
2018-02-05 12:50:00,758.51,760.3,756.57,757.42,10596.0,758.51,760.3,756.57,757.42,10596.0
2018-02-05 13:00:00,757.02,757.02,745.41,750.58,10191.0,757.02,757.02,745.41,750.58,10191.0
2018-02-05 13:10:00,750.18,751.93,749.6,750.53,9478.0,750.18,751.93,749.6,750.53,9478.0
2018-02-05 13:20:00,751.13,755.66,751.11,753.95,10769.0,751.13,755.66,751.11,753.95,10769.0
2018-02-05 13:30:00,752.98,755.45,750.99,751.13,9832.0,752.98,755.45,750.99,751.13,9832.0
2018-02-05 13:40:00,751.72,755.34,751.07,754.85,4762.0,751.72,755.34,751.07,754.85,4762.0
2018-02-05 13:50:00,754.36,758.74,752.9,756.61,4563.0,754.36,758.74,752.9,756.61,4563.0
2018-02-05 14:00:00,757.0,757.02,752.28,752.63,3997.0,757.0,757.02,752.28,752.63,3997.0
2018-02-05 14:10:00,752.18,755.33,751.37,753.37,5380.0,752.18,755.33,751.37,753.37,5380.0
2018-02-05 14:20:00,752.66,752.66,747.55,748.66,5300.0,752.66,752.66,747.55,748.66,5300.0
2018-02-05 14:30:00,748.49,749.29,746.83,748.39,4640.0,748.49,749.29,746.83,748.39,4640.0
2018-02-05 14:40:00,748.8,751.61,747.73,749.8,7155.0,748.8,751.61,747.73,749.8,7155.0
2018-02-05 14:50:00,749.21,750.33,746.03,746.03,9203.0,749.21,750.33,746.03,746.03,9203.0
2018-02-05 15:00:00,746.01,746.28,735.26,736.96,8050.0,746.01,746.28,735.26,736.96,8050.0
2018-02-05 15:10:00,736.29,744.75,733.26,736.64,13860.0,736.29,744.75,733.26,736.64,13860.0
2018-02-05 15:20:00,738.64,743.68,736.64,742.75,13002.0,738.64,743.68,736.64,742.75,13002.0
2018-02-05 15:30:00,742.18,743.35,736.81,736.86,10909.0,742.18,743.35,736.81,736.86,10909.0
2018-02-05 15:40:00,737.31,739.0,733.02,733.45,16573.0,737.31,739.0,733.02,733.45,16573.0
2018-02-05 15:50:00,733.21,736.0,731.18,731.56,28267.0,733.21,736.0,731.18,731.56,28267.0
2018-02-06 09:30:00,720.1,724.39,710.05,724.38,9947.0,720.1,724.39,710.05,724.38,9947.0
2018-02-06 09:40:00,727.0,735.31,727.0,735.31,7532.0,727.0,735.31,727.0,735.31,7532.0
2018-02-06 09:50:00,735.99,744.11,735.45,736.19,23149.0,735.99,744.11,735.45,736.19,23149.0
2018-02-06 10:00:00,737.04,741.7,735.66,741.41,20268.0,737.04,741.7,735.66,741.41,20268.0
2018-02-06 10:10:00,741.34,742.59,729.3,731.01,12905.0,741.34,742.59,729.3,731.01,12905.0
2018-02-06 10:20:00,734.22,735.14,728.3,735.14,4019.0,734.22,735.14,728.3,735.14,4019.0
2018-02-06 10:30:00,734.96,734.96,726.71,730.54,3780.0,734.96,734.96,726.71,730.54,3780.0
2018-02-06 10:40:00,730.94,734.23,730.94,731.56,900.0,730.94,734.23,730.94,731.56,900.0
2018-02-06 10:50:00,732.0,737.81,731.12,731.12,10001.0,732.0,737.81,731.12,731.12,10001.0
2018-02-06 11:00:00,734.17,737.03,731.62,734.97,4165.0,734.17,737.03,731.62,734.97,4165.0
2018-02-06 11:10:00,733.43,736.66,730.07,735.39,5011.0,733.43,736.66,730.07,735.39,5011.0
2018-02-06 11:20:00,734.1,736.24,727.85,730.6,16200.0,734.1,736.24,727.85,730.6,16200.0
2018-02-06 11:30:00,730.09,732.26,728.79,729.6,4800.0,730.09,732.26,728.79,729.6,4800.0
2018-02-06 11:40:00,731.88,732.35,731.3,731.67,2310.0,731.88,732.35,731.3,731.67,2310.0
2018-02-06 11:50:00,732.62,735.81,732.62,733.9,4427.0,732.62,735.81,732.62,733.9,4427.0
2018-02-06 12:00:00,733.7,736.12,732.66,735.66,5590.0,733.7,736.12,732.66,735.66,5590.0
2018-02-06 12:10:00,735.13,738.97,734.37,738.97,2160.0,735.13,738.97,734.37,738.97,2160.0
2018-02-06 12:20:00,738.59,739.99,733.29,739.99,14547.0,738.59,739.99,733.29,739.99,14547.0
2018-02-06 12:30:00,741.71,742.26,739.64,741.84,3178.0,741.71,742.26,739.64,741.84,3178.0
2018-02-06 12:40:00,742.5,742.5,735.61,736.72,6090.0,742.5,742.5,735.61,736.72,6090.0
2018-02-06 12:50:00,737.22,737.23,732.51,736.24,5528.0,737.22,737.23,732.51,736.24,5528.0
2018-02-06 13:00:00,734.45,735.13,731.82,732.54,8752.0,734.45,735.13,731.82,732.54,8752.0
2018-02-06 13:10:00,732.44,736.48,732.43,736.48,3097.0,732.44,736.48,732.43,736.48,3097.0
2018-02-06 13:20:00,737.94,737.94,733.15,737.34,4305.0,737.94,737.94,733.15,737.34,4305.0
2018-02-06 13:30:00,735.31,736.58,733.03,736.58,4006.0,735.31,736.58,733.03,736.58,4006.0
2018-02-06 13:40:00,734.71,736.88,733.45,734.56,3998.0,734.71,736.88,733.45,734.56,3998.0
2018-02-06 13:50:00,735.05,735.69,733.8,734.44,8569.0,735.05,735.69,733.8,734.44,8569.0
2018-02-06 14:00:00,735.27,736.32,734.09,735.48,21393.0,735.27,736.32,734.09,735.48,21393.0
2018-02-06 14:10:00,735.23,737.93,734.86,735.45,6015.0,735.23,737.93,734.86,735.45,6015.0
2018-02-06 14:20:00,735.0,735.8,734.62,735.8,10119.0,735.0,735.8,734.62,735.8,10119.0
2018-02-06 14:30:00,735.25,735.54,733.67,733.74,7590.0,735.25,735.54,733.67,733.74,7590.0
2018-02-06 14:40:00,733.04,738.54,732.77,737.48,6290.0,733.04,738.54,732.77,737.48,6290.0
2018-02-06 14:50:00,737.49,742.04,735.46,742.04,5555.0,737.49,742.04,735.46,742.04,5555.0
2018-02-06 15:00:00,739.17,753.98,739.17,749.37,14281.0,739.17,753.98,739.17,749.37,14281.0
2018-02-06 15:10:00,749.32,750.03,747.66,747.67,18797.0,749.32,750.03,747.66,747.67,18797.0
2018-02-06 15:20:00,746.93,747.41,743.06,745.2,12193.0,746.93,747.41,743.06,745.2,12193.0
2018-02-06 15:30:00,745.32,752.23,744.06,752.18,4902.0,745.32,752.23,744.06,752.18,4902.0
2018-02-06 15:40:00,752.19,752.63,744.51,744.52,17851.0,752.19,752.63,744.51,744.52,17851.0
2018-02-06 15:50:00,745.13,746.11,741.96,745.58,27169.0,745.13,746.11,741.96,745.58,27169.0
2018-02-07 09:30:00,742.14,749.51,737.68,749.22,4323.0,742.14,749.51,737.68,749.22,4323.0
2018-02-07 09:40:00,748.47,753.73,746.2,746.21,3717.0,748.47,753.73,746.2,746.21,3717.0
2018-02-07 09:50:00,740.19,746.36,740.19,744.29,4100.0,740.19,746.36,740.19,744.29,4100.0
2018-02-07 10:00:00,746.08,746.93,741.22,743.17,2029.0,746.08,746.93,741.22,743.17,2029.0
2018-02-07 10:10:00,743.56,746.47,741.93,743.35,3755.0,743.56,746.47,741.93,743.35,3755.0
2018-02-07 10:20:00,743.69,745.02,742.08,742.3,3183.0,743.69,745.02,742.08,742.3,3183.0
2018-02-07 10:30:00,743.5,743.56,739.43,740.44,10601.0,743.5,743.56,739.43,740.44,10601.0
2018-02-07 10:40:00,740.35,744.12,739.74,743.75,14504.0,740.35,744.12,739.74,743.75,14504.0
2018-02-07 10:50:00,744.45,746.31,743.29,744.76,8788.0,744.45,746.31,743.29,744.76,8788.0
2018-02-07 11:00:00,745.71,745.71,742.73,744.03,10128.0,745.71,745.71,742.73,744.03,10128.0
2018-02-07 11:10:00,744.23,745.85,738.77,738.78,7500.0,744.23,745.85,738.77,738.78,7500.0
2018-02-07 11:20:00,740.44,741.27,739.01,739.97,12732.0,740.44,741.27,739.01,739.97,12732.0
2018-02-07 11:30:00,739.96,740.31,737.04,737.3,8499.0,739.96,740.31,737.04,737.3,8499.0
2018-02-07 11:40:00,738.21,740.4,737.51,739.48,9900.0,738.21,740.4,737.51,739.48,9900.0
2018-02-07 11:50:00,738.61,739.79,737.6,739.3,3600.0,738.61,739.79,737.6,739.3,3600.0
2018-02-07 12:00:00,739.23,741.28,738.69,740.16,4468.0,739.23,741.28,738.69,740.16,4468.0
2018-02-07 12:10:00,740.16,740.64,736.73,736.74,3330.0,740.16,740.64,736.73,736.74,3330.0
2018-02-07 12:20:00,735.87,739.13,735.68,736.01,7450.0,735.87,739.13,735.68,736.01,7450.0
2018-02-07 12:30:00,736.11,736.73,733.53,733.61,8100.0,736.11,736.73,733.53,733.61,8100.0
2018-02-07 12:40:00,733.05,734.67,732.94,733.56,8723.0,733.05,734.67,732.94,733.56,8723.0
2018-02-07 12:50:00,733.33,733.99,731.28,731.28,2200.0,733.33,733.99,731.28,731.28,2200.0
2018-02-07 13:00:00,731.96,732.05,729.2,729.38,2720.0,731.96,732.05,729.2,729.38,2720.0
2018-02-07 13:10:00,730.38,731.51,728.22,728.74,1733.0,730.38,731.51,728.22,728.74,1733.0
2018-02-07 13:20:00,731.36,731.37,726.55,729.99,2800.0,731.36,731.37,726.55,729.99,2800.0
2018-02-07 13:30:00,730.06,732.52,728.38,732.51,3000.0,730.06,732.52,728.38,732.51,3000.0
2018-02-07 13:40:00,730.34,731.86,729.57,731.08,9460.0,730.34,731.86,729.57,731.08,9460.0
2018-02-07 13:50:00,731.57,732.44,730.08,731.36,5455.0,731.57,732.44,730.08,731.36,5455.0
2018-02-07 14:00:00,732.08,732.21,726.4,726.4,7778.0,732.08,732.21,726.4,726.4,7778.0
2018-02-07 14:10:00,727.62,730.22,727.14,729.69,2426.0,727.62,730.22,727.14,729.69,2426.0
2018-02-07 14:20:00,729.47,731.44,729.14,730.24,3038.0,729.47,731.44,729.14,730.24,3038.0
2018-02-07 14:30:00,730.39,732.92,729.27,732.31,3037.0,730.39,732.92,729.27,732.31,3037.0
2018-02-07 14:40:00,731.82,734.35,731.62,734.35,8110.0,731.82,734.35,731.62,734.35,8110.0
2018-02-07 14:50:00,732.41,733.24,731.68,732.9,8900.0,732.41,733.24,731.68,732.9,8900.0
2018-02-07 15:00:00,732.84,733.9,732.67,732.67,4300.0,732.84,733.9,732.67,732.67,4300.0
2018-02-07 15:10:00,732.41,734.44,732.05,734.34,3900.0,732.41,734.44,732.05,734.34,3900.0
2018-02-07 15:20:00,734.11,734.69,731.55,734.51,5000.0,734.11,734.69,731.55,734.51,5000.0
2018-02-07 15:30:00,734.68,741.24,734.13,740.34,8143.0,734.68,741.24,734.13,740.34,8143.0
2018-02-07 15:40:00,739.25,739.37,731.67,731.79,9000.0,739.25,739.37,731.67,731.79,9000.0
2018-02-07 15:50:00,733.25,733.91,727.43,728.33,24098.0,733.25,733.91,727.43,728.33,24098.0
2018-02-08 09:30:00,732.73,747.86,732.73,747.0,16610.0,732.73,747.86,732.73,747.0,16610.0
2018-02-08 09:40:00,746.65,752.17,745.92,749.99,20046.0,746.65,752.17,745.92,749.99,20046.0
2018-02-08 09:50:00,751.14,752.01,747.81,749.02,4850.0,751.14,752.01,747.81,749.02,4850.0
2018-02-08 10:00:00,747.58,752.25,744.51,752.25,16338.0,747.58,752.25,744.51,752.25,16338.0
2018-02-08 10:10:00,751.43,751.93,749.15,750.11,6228.0,751.43,751.93,749.15,750.11,6228.0
2018-02-08 10:20:00,749.25,751.75,747.59,748.34,5821.0,749.25,751.75,747.59,748.34,5821.0
2018-02-08 10:30:00,748.39,751.04,746.89,748.76,5474.0,748.39,751.04,746.89,748.76,5474.0
2018-02-08 10:40:00,748.33,748.33,744.09,744.6,3520.0,748.33,748.33,744.09,744.6,3520.0
2018-02-08 10:50:00,744.47,744.92,738.61,739.35,10774.0,744.47,744.92,738.61,739.35,10774.0
2018-02-08 11:00:00,739.32,739.79,735.7,737.55,14201.0,739.32,739.79,735.7,737.55,14201.0
2018-02-08 11:10:00,736.82,738.32,735.73,737.03,9370.0,736.82,738.32,735.73,737.03,9370.0
2018-02-08 11:20:00,737.11,737.68,735.0,735.2,9500.0,737.11,737.68,735.0,735.2,9500.0
2018-02-08 11:30:00,736.08,736.69,734.28,735.95,9256.0,736.08,736.69,734.28,735.95,9256.0
2018-02-08 11:40:00,735.19,735.22,730.0,730.96,18260.0,735.19,735.22,730.0,730.96,18260.0
2018-02-08 11:50:00,730.86,734.0,730.86,732.32,5894.0,730.86,734.0,730.86,732.32,5894.0
2018-02-08 12:00:00,731.82,732.25,730.45,731.62,7718.0,731.82,732.25,730.45,731.62,7718.0
2018-02-08 12:10:00,732.02,732.5,730.54,730.96,5820.0,732.02,732.5,730.54,730.96,5820.0
2018-02-08 12:20:00,730.49,731.43,729.57,730.67,6292.0,730.49,731.43,729.57,730.67,6292.0
2018-02-08 12:30:00,731.35,731.35,728.69,728.69,4900.0,731.35,731.35,728.69,728.69,4900.0
2018-02-08 12:40:00,729.41,731.03,725.0,725.82,14664.0,729.41,731.03,725.0,725.82,14664.0
2018-02-08 12:50:00,725.57,725.77,722.65,724.33,13142.0,725.57,725.77,722.65,724.33,13142.0
2018-02-08 13:00:00,722.85,724.94,722.85,724.94,3483.0,722.85,724.94,722.85,724.94,3483.0
2018-02-08 13:10:00,724.31,729.98,724.31,729.98,4302.0,724.31,729.98,724.31,729.98,4302.0
2018-02-08 13:20:00,730.04,730.82,728.74,728.74,5373.0,730.04,730.82,728.74,728.74,5373.0
2018-02-08 13:30:00,727.72,728.96,726.13,728.46,3637.0,727.72,728.96,726.13,728.46,3637.0
2018-02-08 13:40:00,729.77,738.17,729.5,733.88,5200.0,729.77,738.17,729.5,733.88,5200.0
2018-02-08 13:50:00,734.76,737.36,733.81,736.1,6815.0,734.76,737.36,733.81,736.1,6815.0
2018-02-08 14:00:00,735.6,735.6,731.18,733.38,2400.0,735.6,735.6,731.18,733.38,2400.0
2018-02-08 14:10:00,734.17,735.15,733.44,735.13,5900.0,734.17,735.15,733.44,735.13,5900.0
2018-02-08 14:20:00,735.12,736.77,732.6,732.6,9229.0,735.12,736.77,732.6,732.6,9229.0
2018-02-08 14:30:00,732.5,733.18,730.49,732.97,19077.0,732.5,733.18,730.49,732.97,19077.0
2018-02-08 14:40:00,733.41,735.4,733.23,735.08,5712.0,733.41,735.4,733.23,735.08,5712.0
2018-02-08 14:50:00,735.08,735.08,732.14,733.88,6330.0,735.08,735.08,732.14,733.88,6330.0
2018-02-08 15:00:00,734.62,735.99,731.81,732.25,6925.0,734.62,735.99,731.81,732.25,6925.0
2018-02-08 15:10:00,732.07,732.65,729.5,730.54,15947.0,732.07,732.65,729.5,730.54,15947.0
2018-02-08 15:20:00,730.72,735.05,729.44,732.89,11077.0,730.72,735.05,729.44,732.89,11077.0
2018-02-08 15:30:00,732.63,733.87,730.36,730.36,15928.0,732.63,733.87,730.36,730.36,15928.0
2018-02-08 15:40:00,730.35,732.08,723.92,725.72,21294.0,730.35,732.08,723.92,725.72,21294.0
2018-02-08 15:50:00,726.05,726.25,719.28,719.86,27105.0,726.05,726.25,719.28,719.86,27105.0
2018-02-09 09:30:00,723.85,729.48,723.85,726.75,9365.0,723.85,729.48,723.85,726.75,9365.0
2018-02-09 09:40:00,723.25,723.25,718.76,718.76,6154.0,723.25,723.25,718.76,718.76,6154.0
2018-02-09 09:50:00,718.39,721.35,716.06,716.06,15276.0,718.39,721.35,716.06,716.06,15276.0
2018-02-09 10:00:00,716.0,718.85,712.0,712.12,5725.0,716.0,718.85,712.0,712.12,5725.0
2018-02-09 10:10:00,712.22,717.3,712.14,715.74,11057.0,712.22,717.3,712.14,715.74,11057.0
2018-02-09 10:20:00,715.68,716.58,710.32,710.32,4274.0,715.68,716.58,710.32,710.32,4274.0
2018-02-09 10:30:00,711.96,711.96,702.98,702.98,16370.0,711.96,711.96,702.98,702.98,16370.0
2018-02-09 10:40:00,703.39,706.25,698.95,702.03,9169.0,703.39,706.25,698.95,702.03,9169.0
2018-02-09 10:50:00,701.73,709.49,700.6,704.18,11286.0,701.73,709.49,700.6,704.18,11286.0
2018-02-09 11:00:00,703.57,707.85,703.21,706.5,6603.0,703.57,707.85,703.21,706.5,6603.0
2018-02-09 11:10:00,705.69,706.4,698.96,703.51,9913.0,705.69,706.4,698.96,703.51,9913.0
2018-02-09 11:20:00,700.45,705.17,700.45,703.11,9880.0,700.45,705.17,700.45,703.11,9880.0
2018-02-09 11:30:00,704.2,705.64,700.62,700.97,7900.0,704.2,705.64,700.62,700.97,7900.0
2018-02-09 11:40:00,701.4,701.45,695.78,698.89,16324.0,701.4,701.45,695.78,698.89,16324.0
2018-02-09 11:50:00,698.59,701.41,696.09,698.94,9747.0,698.59,701.41,696.09,698.94,9747.0
2018-02-09 12:00:00,699.09,699.78,691.01,692.08,11710.0,699.09,699.78,691.01,692.08,11710.0
2018-02-09 12:10:00,692.65,693.67,686.87,691.11,18569.0,692.65,693.67,686.87,691.11,18569.0
2018-02-09 12:20:00,690.91,692.31,683.44,685.0,17024.0,690.91,692.31,683.44,685.0,17024.0
2018-02-09 12:30:00,684.79,686.84,681.99,682.31,19139.0,684.79,686.84,681.99,682.31,19139.0
2018-02-09 12:40:00,682.58,683.79,680.23,682.17,19588.0,682.58,683.79,680.23,682.17,19588.0
2018-02-09 12:50:00,682.19,688.57,681.23,688.57,30244.0,682.19,688.57,681.23,688.57,30244.0
2018-02-09 13:00:00,686.68,693.79,686.47,690.1,12777.0,686.68,693.79,686.47,690.1,12777.0
2018-02-09 13:10:00,690.09,692.9,689.62,691.37,10500.0,690.09,692.9,689.62,691.37,10500.0
2018-02-09 13:20:00,692.08,692.57,687.24,691.44,16600.0,692.08,692.57,687.24,691.44,16600.0
2018-02-09 13:30:00,690.25,693.01,688.01,688.24,9110.0,690.25,693.01,688.01,688.24,9110.0
2018-02-09 13:40:00,688.12,697.46,688.12,695.97,19975.0,688.12,697.46,688.12,695.97,19975.0
2018-02-09 13:50:00,695.63,697.3,691.18,693.11,19203.0,695.63,697.3,691.18,693.11,19203.0
2018-02-09 14:00:00,693.1,696.81,692.29,696.24,39287.0,693.1,696.81,692.29,696.24,39287.0
2018-02-09 14:10:00,697.24,700.39,695.32,699.77,23476.0,697.24,700.39,695.32,699.77,23476.0
2018-02-09 14:20:00,699.23,708.05,698.89,702.44,18991.0,699.23,708.05,698.89,702.44,18991.0
2018-02-09 14:30:00,702.45,708.11,702.45,708.11,16952.0,702.45,708.11,702.45,708.11,16952.0
2018-02-09 14:40:00,708.83,712.43,706.06,711.53,15317.0,708.83,712.43,706.06,711.53,15317.0
2018-02-09 14:50:00,710.11,714.68,708.0,709.41,10320.0,710.11,714.68,708.0,709.41,10320.0
2018-02-09 15:00:00,707.81,709.35,703.79,703.79,10900.0,707.81,709.35,703.79,703.79,10900.0
2018-02-09 15:10:00,703.58,710.78,703.55,709.0,11777.0,703.58,710.78,703.55,709.0,11777.0
2018-02-09 15:20:00,709.75,713.07,706.43,711.72,20837.0,709.75,713.07,706.43,711.72,20837.0
2018-02-09 15:30:00,710.97,714.77,710.66,714.08,19333.0,710.97,714.77,710.66,714.08,19333.0
2018-02-09 15:40:00,714.59,725.55,714.51,721.62,26924.0,714.59,725.55,714.51,721.62,26924.0
2018-02-09 15:50:00,722.74,727.55,720.88,723.06,85068.0,722.74,727.55,720.88,723.06,85068.0
2018-02-12 09:30:00,725.55,734.48,725.55,732.58,18926.0,725.55,734.48,725.55,732.58,18926.0
2018-02-12 09:40:00,733.25,738.59,728.76,728.76,18863.0,733.25,738.59,728.76,728.76,18863.0
2018-02-12 09:50:00,729.51,729.61,724.41,726.53,7002.0,729.51,729.61,724.41,726.53,7002.0
2018-02-12 10:00:00,726.5,732.16,724.59,724.59,7526.0,726.5,732.16,724.59,724.59,7526.0
2018-02-12 10:10:00,725.87,730.31,724.61,724.93,14050.0,725.87,730.31,724.61,724.93,14050.0
2018-02-12 10:20:00,723.51,724.84,719.53,722.1,13019.0,723.51,724.84,719.53,722.1,13019.0
2018-02-12 10:30:00,722.93,728.67,718.92,726.12,13051.0,722.93,728.67,718.92,726.12,13051.0
2018-02-12 10:40:00,725.67,729.88,724.59,726.96,5720.0,725.67,729.88,724.59,726.96,5720.0
2018-02-12 10:50:00,728.22,730.07,726.06,729.65,9458.0,728.22,730.07,726.06,729.65,9458.0
2018-02-12 11:00:00,729.0,729.63,723.48,723.82,10690.0,729.0,729.63,723.48,723.82,10690.0
2018-02-12 11:10:00,724.26,725.58,723.56,724.41,3900.0,724.26,725.58,723.56,724.41,3900.0
2018-02-12 11:20:00,725.36,726.45,723.1,725.62,7980.0,725.36,726.45,723.1,725.62,7980.0
2018-02-12 11:30:00,725.61,728.2,724.68,726.58,3847.0,725.61,728.2,724.68,726.58,3847.0
2018-02-12 11:40:00,727.85,729.45,727.85,728.21,4100.0,727.85,729.45,727.85,728.21,4100.0
2018-02-12 11:50:00,728.21,732.0,727.7,731.27,5965.0,728.21,732.0,727.7,731.27,5965.0
2018-02-12 12:00:00,731.62,731.75,730.01,731.74,4800.0,731.62,731.75,730.01,731.74,4800.0
2018-02-12 12:10:00,731.35,732.85,730.84,731.86,3900.0,731.35,732.85,730.84,731.86,3900.0
2018-02-12 12:20:00,731.57,731.57,729.55,729.61,1200.0,731.57,731.57,729.55,729.61,1200.0
2018-02-12 12:30:00,728.35,730.74,727.07,730.74,7736.0,728.35,730.74,727.07,730.74,7736.0
2018-02-12 12:40:00,730.2,730.29,729.13,729.49,2600.0,730.2,730.29,729.13,729.49,2600.0
2018-02-12 12:50:00,728.57,731.34,728.57,729.25,3006.0,728.57,731.34,728.57,729.25,3006.0
2018-02-12 13:00:00,729.26,730.87,728.84,728.84,3400.0,729.26,730.87,728.84,728.84,3400.0
2018-02-12 13:10:00,728.7,730.91,728.7,728.81,5927.0,728.7,730.91,728.7,728.81,5927.0
2018-02-12 13:20:00,728.03,730.52,728.03,729.66,4100.0,728.03,730.52,728.03,729.66,4100.0
2018-02-12 13:30:00,729.69,729.69,723.22,723.25,4200.0,729.69,729.69,723.22,723.25,4200.0
2018-02-12 13:40:00,725.05,725.67,723.73,723.73,4209.0,725.05,725.67,723.73,723.73,4209.0
2018-02-12 13:50:00,724.68,728.89,724.6,726.84,5722.0,724.68,728.89,724.6,726.84,5722.0
2018-02-12 14:00:00,727.42,729.26,727.16,727.25,6211.0,727.42,729.26,727.16,727.25,6211.0
2018-02-12 14:10:00,727.01,727.87,726.83,727.06,2086.0,727.01,727.87,726.83,727.06,2086.0
2018-02-12 14:20:00,727.89,729.98,727.74,729.98,4600.0,727.89,729.98,727.74,729.98,4600.0
2018-02-12 14:30:00,730.32,730.7,729.22,729.63,3200.0,730.32,730.7,729.22,729.63,3200.0
2018-02-12 14:40:00,729.63,730.79,728.48,729.59,11125.0,729.63,730.79,728.48,729.59,11125.0
2018-02-12 14:50:00,728.86,731.04,728.22,730.37,4910.0,728.86,731.04,728.22,730.37,4910.0
2018-02-12 15:00:00,730.42,731.94,729.6,731.94,3100.0,730.42,731.94,729.6,731.94,3100.0
2018-02-12 15:10:00,732.45,738.1,731.95,737.7,16923.0,732.45,738.1,731.95,737.7,16923.0
2018-02-12 15:20:00,737.55,739.68,734.46,735.53,12245.0,737.55,739.68,734.46,735.53,12245.0
2018-02-12 15:30:00,735.93,736.31,733.64,735.0,17005.0,735.93,736.31,733.64,735.0,17005.0
2018-02-12 15:40:00,735.05,736.34,729.31,730.28,12313.0,735.05,736.34,729.31,730.28,12313.0
2018-02-12 15:50:00,730.74,734.59,729.15,730.27,21418.0,730.74,734.59,729.15,730.27,21418.0
2018-02-13 09:30:00,728.36,728.36,725.2,727.64,3537.0,728.36,728.36,725.2,727.64,3537.0
2018-02-13 09:40:00,727.58,727.58,722.74,723.42,3431.0,727.58,727.58,722.74,723.42,3431.0
2018-02-13 09:50:00,722.63,722.63,714.19,716.88,8900.0,722.63,722.63,714.19,716.88,8900.0
2018-02-13 10:00:00,717.15,717.93,715.19,715.53,8800.0,717.15,717.93,715.19,715.53,8800.0
2018-02-13 10:10:00,715.61,717.89,714.99,715.99,7492.0,715.61,717.89,714.99,715.99,7492.0
2018-02-13 10:20:00,716.41,719.01,716.41,717.54,4600.0,716.41,719.01,716.41,717.54,4600.0
2018-02-13 10:30:00,716.29,716.49,713.72,716.29,5100.0,716.29,716.49,713.72,716.29,5100.0
2018-02-13 10:40:00,717.33,718.7,716.23,718.32,5450.0,717.33,718.7,716.23,718.32,5450.0
2018-02-13 10:50:00,717.4,717.7,715.18,716.8,6812.0,717.4,717.7,715.18,716.8,6812.0
2018-02-13 11:00:00,716.49,716.49,712.23,712.47,4177.0,716.49,716.49,712.23,712.47,4177.0
2018-02-13 11:10:00,712.0,713.64,711.65,712.81,6705.0,712.0,713.64,711.65,712.81,6705.0
2018-02-13 11:20:00,713.82,713.83,710.97,711.61,11273.0,713.82,713.83,710.97,711.61,11273.0
2018-02-13 11:30:00,710.89,710.89,709.0,710.4,6600.0,710.89,710.89,709.0,710.4,6600.0
2018-02-13 11:40:00,710.06,711.52,709.55,711.51,5853.0,710.06,711.52,709.55,711.51,5853.0
2018-02-13 11:50:00,711.5,711.67,708.27,709.73,10251.0,711.5,711.67,708.27,709.73,10251.0
2018-02-13 12:00:00,709.62,710.21,707.83,708.48,6400.0,709.62,710.21,707.83,708.48,6400.0
2018-02-13 12:10:00,709.05,709.69,708.62,708.74,3001.0,709.05,709.69,708.62,708.74,3001.0
2018-02-13 12:20:00,708.38,709.39,707.52,709.39,5000.0,708.38,709.39,707.52,709.39,5000.0
2018-02-13 12:30:00,708.95,709.27,707.13,707.19,1600.0,708.95,709.27,707.13,707.19,1600.0
2018-02-13 12:40:00,708.11,708.73,707.43,708.22,3600.0,708.11,708.73,707.43,708.22,3600.0
2018-02-13 12:50:00,708.52,708.87,707.83,707.99,4173.0,708.52,708.87,707.83,707.99,4173.0
2018-02-13 13:00:00,707.56,709.1,707.56,708.34,4406.0,707.56,709.1,707.56,708.34,4406.0
2018-02-13 13:10:00,708.5,713.68,708.49,712.7,13525.0,708.5,713.68,708.49,712.7,13525.0
2018-02-13 13:20:00,712.14,714.99,712.0,713.0,4320.0,712.14,714.99,712.0,713.0,4320.0
2018-02-13 13:30:00,712.16,715.0,712.07,715.0,3800.0,712.16,715.0,712.07,715.0,3800.0
2018-02-13 13:40:00,714.51,714.98,713.32,713.32,5154.0,714.51,714.98,713.32,713.32,5154.0
2018-02-13 13:50:00,713.14,713.45,711.5,712.21,3912.0,713.14,713.45,711.5,712.21,3912.0
2018-02-13 14:00:00,711.77,713.76,711.77,713.45,3403.0,711.77,713.76,711.77,713.45,3403.0
2018-02-13 14:10:00,713.78,715.0,713.64,714.21,7813.0,713.78,715.0,713.64,714.21,7813.0
2018-02-13 14:20:00,713.84,713.84,711.68,711.68,1805.0,713.84,713.84,711.68,711.68,1805.0
2018-02-13 14:30:00,711.08,712.5,711.08,712.3,5708.0,711.08,712.5,711.08,712.3,5708.0
2018-02-13 14:40:00,712.38,712.38,710.3,710.67,1800.0,712.38,712.38,710.3,710.67,1800.0
2018-02-13 14:50:00,710.98,712.01,710.22,710.75,6515.0,710.98,712.01,710.22,710.75,6515.0
2018-02-13 15:00:00,710.29,710.76,709.16,709.25,4000.0,710.29,710.76,709.16,709.25,4000.0
2018-02-13 15:10:00,709.25,712.02,708.57,711.33,10062.0,709.25,712.02,708.57,711.33,10062.0
2018-02-13 15:20:00,711.88,713.98,711.88,713.13,10300.0,711.88,713.98,711.88,713.13,10300.0
2018-02-13 15:30:00,713.53,714.63,712.42,713.48,10304.0,713.53,714.63,712.42,713.48,10304.0
2018-02-13 15:40:00,713.69,714.29,711.27,712.0,11419.0,713.69,714.29,711.27,712.0,11419.0
2018-02-13 15:50:00,711.74,712.98,711.15,711.83,16226.0,711.74,712.98,711.15,711.83,16226.0
2018-02-14 09:30:00,708.22,710.33,704.64,705.87,8913.0,708.22,710.33,704.64,705.87,8913.0
2018-02-14 09:40:00,706.93,708.83,705.06,707.02,5663.0,706.93,708.83,705.06,707.02,5663.0
2018-02-14 09:50:00,708.86,713.06,708.14,712.24,10401.0,708.86,713.06,708.14,712.24,10401.0
2018-02-14 10:00:00,712.42,716.74,712.0,716.33,9645.0,712.42,716.74,712.0,716.33,9645.0
2018-02-14 10:10:00,717.6,719.31,714.22,718.9,7460.0,717.6,719.31,714.22,718.9,7460.0
2018-02-14 10:20:00,721.13,722.72,718.22,718.22,9700.0,721.13,722.72,718.22,718.22,9700.0
2018-02-14 10:30:00,719.62,722.99,718.97,721.76,13295.0,719.62,722.99,718.97,721.76,13295.0
2018-02-14 10:40:00,722.58,722.64,717.73,717.73,8517.0,722.58,722.64,717.73,717.73,8517.0
2018-02-14 10:50:00,717.72,719.61,716.76,716.76,6400.0,717.72,719.61,716.76,716.76,6400.0
2018-02-14 11:00:00,717.47,717.85,715.93,716.55,5400.0,717.47,717.85,715.93,716.55,5400.0
2018-02-14 11:10:00,716.57,718.1,715.31,718.09,4000.0,716.57,718.1,715.31,718.09,4000.0
2018-02-14 11:20:00,718.03,720.35,718.02,720.35,3690.0,718.03,720.35,718.02,720.35,3690.0
2018-02-14 11:30:00,720.42,720.42,718.89,719.39,2337.0,720.42,720.42,718.89,719.39,2337.0
2018-02-14 11:40:00,719.93,720.95,717.25,717.52,5005.0,719.93,720.95,717.25,717.52,5005.0
2018-02-14 11:50:00,717.2,717.48,716.85,716.85,600.0,717.2,717.48,716.85,716.85,600.0
2018-02-14 12:00:00,717.71,720.57,717.71,720.11,2145.0,717.71,720.57,717.71,720.11,2145.0
2018-02-14 12:10:00,720.34,720.35,719.57,719.57,3202.0,720.34,720.35,719.57,719.57,3202.0
2018-02-14 12:20:00,719.34,722.34,719.34,722.34,3000.0,719.34,722.34,719.34,722.34,3000.0
2018-02-14 12:30:00,722.09,722.82,722.09,722.68,917.0,722.09,722.82,722.09,722.68,917.0
2018-02-14 12:40:00,724.51,724.95,723.17,724.34,5274.0,724.51,724.95,723.17,724.34,5274.0
2018-02-14 12:50:00,724.58,725.42,724.27,724.28,3800.0,724.58,725.42,724.27,724.28,3800.0
2018-02-14 13:00:00,724.92,725.04,722.74,724.27,6579.0,724.92,725.04,722.74,724.27,6579.0
2018-02-14 13:10:00,725.01,728.31,725.01,725.28,850.0,725.01,728.31,725.01,725.28,850.0
2018-02-14 13:20:00,725.43,726.25,723.66,725.07,4400.0,725.43,726.25,723.66,725.07,4400.0
2018-02-14 13:30:00,724.99,726.91,724.99,726.46,2037.0,724.99,726.91,724.99,726.46,2037.0
2018-02-14 13:40:00,725.36,726.66,725.36,726.66,2367.0,725.36,726.66,725.36,726.66,2367.0
2018-02-14 13:50:00,727.84,729.0,727.17,728.91,3600.0,727.84,729.0,727.17,728.91,3600.0
2018-02-14 14:00:00,728.83,729.47,726.98,728.27,10090.0,728.83,729.47,726.98,728.27,10090.0
2018-02-14 14:10:00,728.07,728.5,726.61,726.62,8000.0,728.07,728.5,726.61,726.62,8000.0
2018-02-14 14:20:00,726.53,726.82,722.9,722.9,3600.0,726.53,726.82,722.9,722.9,3600.0
2018-02-14 14:30:00,722.58,725.21,722.25,724.82,5231.0,722.58,725.21,722.25,724.82,5231.0
2018-02-14 14:40:00,724.82,724.87,723.28,723.37,2639.0,724.82,724.87,723.28,723.37,2639.0
2018-02-14 14:50:00,723.17,724.77,723.17,724.34,2300.0,723.17,724.77,723.17,724.34,2300.0
2018-02-14 15:00:00,725.19,726.08,724.88,724.88,5920.0,725.19,726.08,724.88,724.88,5920.0
2018-02-14 15:10:00,724.81,725.03,723.93,724.62,12725.0,724.81,725.03,723.93,724.62,12725.0
2018-02-14 15:20:00,724.29,724.29,721.16,721.79,6610.0,724.29,724.29,721.16,721.79,6610.0
2018-02-14 15:30:00,720.95,721.83,720.23,720.61,3617.0,720.95,721.83,720.23,720.61,3617.0
2018-02-14 15:40:00,721.09,722.48,719.74,721.38,8278.0,721.09,722.48,719.74,721.38,8278.0
2018-02-14 15:50:00,721.69,723.1,720.17,720.88,16814.0,721.69,723.1,720.17,720.88,16814.0
2018-02-15 09:30:00,726.73,726.73,721.34,723.3,5983.0,726.73,726.73,721.34,723.3,5983.0
2018-02-15 09:40:00,722.95,722.95,717.79,720.36,3841.0,722.95,722.95,717.79,720.36,3841.0
2018-02-15 09:50:00,719.96,720.26,718.77,719.97,1741.0,719.96,720.26,718.77,719.97,1741.0
2018-02-15 10:00:00,721.01,723.81,721.01,723.59,3201.0,721.01,723.81,721.01,723.59,3201.0
2018-02-15 10:10:00,722.68,723.28,720.49,721.82,11305.0,722.68,723.28,720.49,721.82,11305.0
2018-02-15 10:20:00,721.29,721.82,717.52,718.66,9900.0,721.29,721.82,717.52,718.66,9900.0
2018-02-15 10:30:00,719.1,720.0,716.12,716.12,4121.0,719.1,720.0,716.12,716.12,4121.0
2018-02-15 10:40:00,716.57,718.73,714.62,718.73,10003.0,716.57,718.73,714.62,718.73,10003.0
2018-02-15 10:50:00,717.96,722.48,717.96,719.93,7604.0,717.96,722.48,717.96,719.93,7604.0
2018-02-15 11:00:00,719.69,720.45,717.75,717.75,3134.0,719.69,720.45,717.75,717.75,3134.0
2018-02-15 11:10:00,718.75,719.46,718.02,718.07,3914.0,718.75,719.46,718.02,718.07,3914.0
2018-02-15 11:20:00,718.93,718.95,718.2,718.27,800.0,718.93,718.95,718.2,718.27,800.0
2018-02-15 11:30:00,719.66,720.28,717.35,719.39,8339.0,719.66,720.28,717.35,719.39,8339.0
2018-02-15 11:40:00,720.13,721.44,718.46,719.67,8227.0,720.13,721.44,718.46,719.67,8227.0
2018-02-15 11:50:00,719.65,720.31,718.34,719.66,3410.0,719.65,720.31,718.34,719.66,3410.0
2018-02-15 12:00:00,719.96,720.57,719.14,720.47,3410.0,719.96,720.57,719.14,720.47,3410.0
2018-02-15 12:10:00,721.13,721.23,719.98,720.3,3300.0,721.13,721.23,719.98,720.3,3300.0
2018-02-15 12:20:00,720.44,720.83,720.1,720.58,3300.0,720.44,720.83,720.1,720.58,3300.0
2018-02-15 12:30:00,720.58,723.28,720.58,723.28,10100.0,720.58,723.28,720.58,723.28,10100.0
2018-02-15 12:40:00,723.35,723.57,723.34,723.34,1200.0,723.35,723.57,723.34,723.34,1200.0
2018-02-15 12:50:00,723.18,723.34,722.62,723.26,6163.0,723.18,723.34,722.62,723.26,6163.0
2018-02-15 13:00:00,723.28,725.26,723.28,724.8,6934.0,723.28,725.26,723.28,724.8,6934.0
2018-02-15 13:10:00,725.14,726.52,725.14,726.38,5000.0,725.14,726.52,725.14,726.38,5000.0
2018-02-15 13:20:00,726.38,726.39,725.17,725.2,2903.0,726.38,726.39,725.17,725.2,2903.0
2018-02-15 13:30:00,725.2,725.76,724.62,724.62,2600.0,725.2,725.76,724.62,724.62,2600.0
2018-02-15 13:40:00,724.89,725.82,724.34,725.13,7922.0,724.89,725.82,724.34,725.13,7922.0
2018-02-15 13:50:00,725.11,725.78,725.11,725.61,1400.0,725.11,725.78,725.11,725.61,1400.0
2018-02-15 14:00:00,725.6,726.51,725.17,726.48,5518.0,725.6,726.51,725.17,726.48,5518.0
2018-02-15 14:10:00,726.89,726.89,725.6,726.26,3430.0,726.89,726.89,725.6,726.26,3430.0
2018-02-15 14:20:00,726.31,727.75,726.31,727.28,3196.0,726.31,727.75,726.31,727.28,3196.0
2018-02-15 14:30:00,727.17,727.17,725.26,725.26,3859.0,727.17,727.17,725.26,725.26,3859.0
2018-02-15 14:40:00,724.89,725.95,724.89,725.95,3225.0,724.89,725.95,724.89,725.95,3225.0
2018-02-15 14:50:00,725.94,726.02,725.0,725.8,2350.0,725.94,726.02,725.0,725.8,2350.0
2018-02-15 15:00:00,725.95,727.55,725.94,727.2,4786.0,725.95,727.55,725.94,727.2,4786.0
2018-02-15 15:10:00,726.75,727.68,725.99,726.73,5178.0,726.75,727.68,725.99,726.73,5178.0
2018-02-15 15:20:00,726.35,728.64,726.35,727.36,9173.0,726.35,728.64,726.35,727.36,9173.0
2018-02-15 15:30:00,727.02,727.43,725.34,726.84,8086.0,727.02,727.43,725.34,726.84,8086.0
2018-02-15 15:40:00,727.66,728.13,725.9,726.43,9706.0,727.66,728.13,725.9,726.43,9706.0
2018-02-15 15:50:00,726.75,726.95,724.6,725.24,43399.0,726.75,726.95,724.6,725.24,43399.0
2018-02-16 09:30:00,725.77,728.67,720.53,726.15,7716.0,725.77,728.67,720.53,726.15,7716.0
2018-02-16 09:40:00,724.07,727.08,724.07,726.43,2703.0,724.07,727.08,724.07,726.43,2703.0
2018-02-16 09:50:00,725.86,726.57,721.14,721.14,5093.0,725.86,726.57,721.14,721.14,5093.0
2018-02-16 10:00:00,720.45,722.48,719.26,722.48,3700.0,720.45,722.48,719.26,722.48,3700.0
2018-02-16 10:10:00,720.82,723.63,719.93,722.21,3000.0,720.82,723.63,719.93,722.21,3000.0
2018-02-16 10:20:00,720.82,724.34,720.67,723.29,5000.0,720.82,724.34,720.67,723.29,5000.0
2018-02-16 10:30:00,722.3,725.01,722.3,723.43,2970.0,722.3,725.01,722.3,723.43,2970.0
2018-02-16 10:40:00,722.5,723.35,721.24,721.24,3600.0,722.5,723.35,721.24,721.24,3600.0
2018-02-16 10:50:00,720.71,722.18,720.71,722.02,2200.0,720.71,722.18,720.71,722.02,2200.0
2018-02-16 11:00:00,721.73,723.51,721.5,722.49,9100.0,721.73,723.51,721.5,722.49,9100.0
2018-02-16 11:10:00,723.0,723.38,722.59,722.9,3800.0,723.0,723.38,722.59,722.9,3800.0
2018-02-16 11:20:00,723.37,723.37,720.13,720.5,7603.0,723.37,723.37,720.13,720.5,7603.0
2018-02-16 11:30:00,720.37,720.85,719.54,719.58,9128.0,720.37,720.85,719.54,719.58,9128.0
2018-02-16 11:40:00,719.79,720.63,719.65,720.48,6425.0,719.79,720.63,719.65,720.48,6425.0
2018-02-16 11:50:00,721.6,721.79,719.0,719.0,3100.0,721.6,721.79,719.0,719.0,3100.0
2018-02-16 12:00:00,718.74,719.14,716.63,718.63,7400.0,718.74,719.14,716.63,718.63,7400.0
2018-02-16 12:10:00,719.24,719.81,718.41,719.81,3500.0,719.24,719.81,718.41,719.81,3500.0
2018-02-16 12:20:00,719.4,720.21,717.24,717.62,4631.0,719.4,720.21,717.24,717.62,4631.0
2018-02-16 12:30:00,717.63,718.72,717.01,718.23,4700.0,717.63,718.72,717.01,718.23,4700.0
2018-02-16 12:40:00,718.06,718.06,715.59,715.59,6350.0,718.06,718.06,715.59,715.59,6350.0
2018-02-16 12:50:00,715.8,715.8,713.47,715.55,11226.0,715.8,715.8,713.47,715.55,11226.0
2018-02-16 13:00:00,716.23,716.41,713.75,714.38,3700.0,716.23,716.41,713.75,714.38,3700.0
2018-02-16 13:10:00,714.07,714.75,711.29,711.97,6502.0,714.07,714.75,711.29,711.97,6502.0
2018-02-16 13:20:00,711.79,713.18,708.46,708.46,9800.0,711.79,713.18,708.46,708.46,9800.0
2018-02-16 13:30:00,707.72,712.39,707.72,712.39,5456.0,707.72,712.39,707.72,712.39,5456.0
2018-02-16 13:40:00,712.55,714.12,712.17,712.18,3840.0,712.55,714.12,712.17,712.18,3840.0
2018-02-16 13:50:00,712.1,712.1,710.85,711.7,2602.0,712.1,712.1,710.85,711.7,2602.0
2018-02-16 14:00:00,711.17,711.25,710.0,710.0,2365.0,711.17,711.25,710.0,710.0,2365.0
2018-02-16 14:10:00,710.01,712.34,710.01,710.86,4326.0,710.01,712.34,710.01,710.86,4326.0
2018-02-16 14:20:00,711.59,711.59,709.63,710.24,5000.0,711.59,711.59,709.63,710.24,5000.0
2018-02-16 14:30:00,711.09,714.59,711.07,714.38,2100.0,711.09,714.59,711.07,714.38,2100.0
2018-02-16 14:40:00,713.85,713.85,711.58,713.53,4000.0,713.85,713.85,711.58,713.53,4000.0
2018-02-16 14:50:00,713.58,714.99,713.15,714.99,3143.0,713.58,714.99,713.15,714.99,3143.0
2018-02-16 15:00:00,715.0,715.28,713.64,715.11,6802.0,715.0,715.28,713.64,715.11,6802.0
2018-02-16 15:10:00,714.78,716.14,714.06,715.75,7919.0,714.78,716.14,714.06,715.75,7919.0
2018-02-16 15:20:00,715.42,716.05,714.29,714.29,11171.0,715.42,716.05,714.29,714.29,11171.0
2018-02-16 15:30:00,714.27,715.86,711.64,715.86,4221.0,714.27,715.86,711.64,715.86,4221.0
2018-02-16 15:40:00,715.81,715.99,714.0,715.22,9806.0,715.81,715.99,714.0,715.22,9806.0
2018-02-16 15:50:00,715.21,715.21,711.46,712.75,33801.0,715.21,715.21,711.46,712.75,33801.0
2018-02-20 09:30:00,710.0,712.34,707.9,709.99,5117.0,710.0,712.34,707.9,709.99,5117.0
2018-02-20 09:40:00,708.86,712.07,708.85,712.06,3505.0,708.86,712.07,708.85,712.06,3505.0
2018-02-20 09:50:00,711.87,711.87,709.07,711.47,4845.0,711.87,711.87,709.07,711.47,4845.0
2018-02-20 10:00:00,711.01,715.72,711.01,715.72,2300.0,711.01,715.72,711.01,715.72,2300.0
2018-02-20 10:10:00,715.78,718.92,715.78,717.73,6249.0,715.78,718.92,715.78,717.73,6249.0
2018-02-20 10:20:00,719.04,721.17,718.99,719.99,2800.0,719.04,721.17,718.99,719.99,2800.0
2018-02-20 10:30:00,719.36,723.42,718.55,722.98,5630.0,719.36,723.42,718.55,722.98,5630.0
2018-02-20 10:40:00,722.85,723.75,721.04,723.34,7164.0,722.85,723.75,721.04,723.34,7164.0
2018-02-20 10:50:00,722.97,723.62,721.28,721.28,3900.0,722.97,723.62,721.28,721.28,3900.0
2018-02-20 11:00:00,721.73,724.0,721.28,723.28,4104.0,721.73,724.0,721.28,723.28,4104.0
2018-02-20 11:10:00,724.02,724.78,723.32,724.78,2837.0,724.02,724.78,723.32,724.78,2837.0
2018-02-20 11:20:00,725.53,728.71,725.53,728.71,3500.0,725.53,728.71,725.53,728.71,3500.0
2018-02-20 11:30:00,727.26,727.26,725.63,726.39,5408.0,727.26,727.26,725.63,726.39,5408.0
2018-02-20 11:40:00,725.8,728.01,725.79,727.23,5789.0,725.8,728.01,725.79,727.23,5789.0
2018-02-20 11:50:00,726.38,728.15,725.81,728.15,2600.0,726.38,728.15,725.81,728.15,2600.0
2018-02-20 12:00:00,727.07,728.5,726.53,728.42,4100.0,727.07,728.5,726.53,728.42,4100.0
2018-02-20 12:10:00,727.62,727.62,725.91,726.19,2491.0,727.62,727.62,725.91,726.19,2491.0
2018-02-20 12:20:00,726.79,726.79,726.35,726.35,1100.0,726.79,726.79,726.35,726.35,1100.0
2018-02-20 12:30:00,726.09,726.09,725.46,725.56,500.0,726.09,726.09,725.46,725.56,500.0
2018-02-20 12:40:00,726.39,727.86,726.39,727.03,7356.0,726.39,727.86,726.39,727.03,7356.0
2018-02-20 12:50:00,726.93,727.14,726.04,726.94,2400.0,726.93,727.14,726.04,726.94,2400.0
2018-02-20 13:00:00,727.1,727.51,721.68,721.68,14214.0,727.1,727.51,721.68,721.68,14214.0
2018-02-20 13:10:00,720.88,720.88,718.69,719.19,6800.0,720.88,720.88,718.69,719.19,6800.0
2018-02-20 13:20:00,719.38,719.39,718.52,719.25,2300.0,719.38,719.39,718.52,719.25,2300.0
2018-02-20 13:30:00,718.72,720.53,718.39,718.39,6898.0,718.72,720.53,718.39,718.39,6898.0
2018-02-20 13:40:00,717.9,717.9,713.12,715.59,4630.0,717.9,717.9,713.12,715.59,4630.0
2018-02-20 13:50:00,716.69,719.09,716.05,716.24,2320.0,716.69,719.09,716.05,716.24,2320.0
2018-02-20 14:00:00,716.83,717.11,714.44,714.44,4000.0,716.83,717.11,714.44,714.44,4000.0
2018-02-20 14:10:00,714.46,716.47,714.19,716.47,1800.0,714.46,716.47,714.19,716.47,1800.0
2018-02-20 14:20:00,715.63,716.72,715.26,715.54,4200.0,715.63,716.72,715.26,715.54,4200.0
2018-02-20 14:30:00,715.22,715.82,714.81,715.82,1718.0,715.22,715.82,714.81,715.82,1718.0
2018-02-20 14:40:00,717.11,717.19,715.84,716.38,2100.0,717.11,717.19,715.84,716.38,2100.0
2018-02-20 14:50:00,715.68,715.94,714.54,715.14,7500.0,715.68,715.94,714.54,715.14,7500.0
2018-02-20 15:00:00,715.03,717.72,715.03,717.3,2466.0,715.03,717.72,715.03,717.3,2466.0
2018-02-20 15:10:00,716.42,716.71,715.04,715.57,9006.0,716.42,716.71,715.04,715.57,9006.0
2018-02-20 15:20:00,714.83,715.11,712.95,715.08,6513.0,714.83,715.11,712.95,715.08,6513.0
2018-02-20 15:30:00,714.67,716.07,713.2,713.33,6486.0,714.67,716.07,713.2,713.33,6486.0
2018-02-20 15:40:00,712.07,713.55,709.62,712.97,9658.0,712.07,713.55,709.62,712.97,9658.0
2018-02-20 15:50:00,713.58,714.0,712.09,713.19,29422.0,713.58,714.0,712.09,713.19,29422.0
2018-02-21 09:30:00,728.89,750.45,721.01,747.47,40055.0,728.89,750.45,721.01,747.47,40055.0
2018-02-21 09:40:00,745.94,747.47,731.06,731.06,32729.0,745.94,747.47,731.06,731.06,32729.0
2018-02-21 09:50:00,730.21,730.21,724.0,724.0,8934.0,730.21,730.21,724.0,724.0,8934.0
2018-02-21 10:00:00,723.71,725.6,722.18,722.18,11176.0,723.71,725.6,722.18,722.18,11176.0
2018-02-21 10:10:00,721.95,727.15,721.6,726.36,6360.0,721.95,727.15,721.6,726.36,6360.0
2018-02-21 10:20:00,725.43,727.1,724.68,726.06,10008.0,725.43,727.1,724.68,726.06,10008.0
2018-02-21 10:30:00,725.55,726.21,724.27,725.0,4486.0,725.55,726.21,724.27,725.0,4486.0
2018-02-21 10:40:00,726.31,727.0,724.76,724.76,2491.0,726.31,727.0,724.76,724.76,2491.0
2018-02-21 10:50:00,725.57,726.78,723.75,723.75,4193.0,725.57,726.78,723.75,723.75,4193.0
2018-02-21 11:00:00,724.0,726.16,722.8,723.04,4165.0,724.0,726.16,722.8,723.04,4165.0
2018-02-21 11:10:00,722.8,723.65,722.8,723.65,3890.0,722.8,723.65,722.8,723.65,3890.0
2018-02-21 11:20:00,723.43,723.55,721.55,722.02,10103.0,723.43,723.55,721.55,722.02,10103.0
2018-02-21 11:30:00,721.63,721.95,721.0,721.0,5486.0,721.63,721.95,721.0,721.0,5486.0
2018-02-21 11:40:00,720.9,723.39,720.9,723.38,3600.0,720.9,723.39,720.9,723.38,3600.0
2018-02-21 11:50:00,724.06,725.22,723.07,723.61,5559.0,724.06,725.22,723.07,723.61,5559.0
2018-02-21 12:00:00,724.02,725.34,723.84,724.42,4300.0,724.02,725.34,723.84,724.42,4300.0
2018-02-21 12:10:00,724.54,724.9,724.02,724.02,8800.0,724.54,724.9,724.02,724.02,8800.0
2018-02-21 12:20:00,724.29,724.29,722.19,722.75,2610.0,724.29,724.29,722.19,722.75,2610.0
2018-02-21 12:30:00,722.39,723.86,722.39,722.73,3161.0,722.39,723.86,722.39,722.73,3161.0
2018-02-21 12:40:00,722.62,722.93,720.6,722.32,7600.0,722.62,722.93,720.6,722.32,7600.0
2018-02-21 12:50:00,722.33,725.6,721.74,725.18,13488.0,722.33,725.6,721.74,725.18,13488.0
2018-02-21 13:00:00,724.98,724.99,723.5,724.2,3592.0,724.98,724.99,723.5,724.2,3592.0
2018-02-21 13:10:00,724.11,725.27,724.11,725.14,3474.0,724.11,725.27,724.11,725.14,3474.0
2018-02-21 13:20:00,725.18,725.32,724.08,724.9,4200.0,725.18,725.32,724.08,724.9,4200.0
2018-02-21 13:30:00,725.43,726.05,724.67,724.77,3500.0,725.43,726.05,724.67,724.77,3500.0
2018-02-21 13:40:00,724.37,724.63,722.56,723.54,3700.0,724.37,724.63,722.56,723.54,3700.0
2018-02-21 13:50:00,723.99,724.03,721.37,721.38,3600.0,723.99,724.03,721.37,721.38,3600.0
2018-02-21 14:00:00,721.9,726.85,721.37,726.85,4353.0,721.9,726.85,721.37,726.85,4353.0
2018-02-21 14:10:00,726.88,726.96,724.98,726.3,7500.0,726.88,726.96,724.98,726.3,7500.0
2018-02-21 14:20:00,726.8,726.81,722.74,723.16,2681.0,726.8,726.81,722.74,723.16,2681.0
2018-02-21 14:30:00,722.67,724.43,722.57,724.34,4700.0,722.67,724.43,722.57,724.34,4700.0
2018-02-21 14:40:00,723.71,724.35,720.43,720.44,4363.0,723.71,724.35,720.43,720.44,4363.0
2018-02-21 14:50:00,720.03,722.05,719.0,722.05,6380.0,720.03,722.05,719.0,722.05,6380.0
2018-02-21 15:00:00,721.75,721.78,717.57,718.09,9935.0,721.75,721.78,717.57,718.09,9935.0
2018-02-21 15:10:00,718.26,722.7,717.52,720.94,10878.0,718.26,722.7,717.52,720.94,10878.0
2018-02-21 15:20:00,721.67,724.97,721.37,724.64,9100.0,721.67,724.97,721.37,724.64,9100.0
2018-02-21 15:30:00,724.61,725.47,720.66,720.67,16208.0,724.61,725.47,720.66,720.67,16208.0
2018-02-21 15:40:00,720.68,723.84,719.99,721.84,15829.0,720.68,723.84,719.99,721.84,15829.0
2018-02-21 15:50:00,721.36,724.71,718.37,718.37,24374.0,721.36,724.71,718.37,718.37,24374.0
2018-02-22 09:30:00,721.46,721.46,721.46,721.46,1201.0,721.46,721.46,721.46,721.46,1201.0
2018-02-22 09:40:00,724.04,724.05,714.53,714.96,5900.0,724.04,724.05,714.53,714.96,5900.0
2018-02-22 09:50:00,714.67,721.24,714.1,719.75,4503.0,714.67,721.24,714.1,719.75,4503.0
2018-02-22 10:00:00,721.31,726.26,721.31,725.45,5119.0,721.31,726.26,721.31,725.45,5119.0
2018-02-22 10:10:00,726.61,728.36,721.8,724.93,6836.0,726.61,728.36,721.8,724.93,6836.0
2018-02-22 10:20:00,722.06,727.82,721.63,727.82,4300.0,722.06,727.82,721.63,727.82,4300.0
2018-02-22 10:30:00,726.81,727.79,726.52,727.79,3103.0,726.81,727.79,726.52,727.79,3103.0
2018-02-22 10:40:00,728.28,728.35,724.69,725.37,4613.0,728.28,728.35,724.69,725.37,4613.0
2018-02-22 10:50:00,724.88,724.88,722.7,723.42,1464.0,724.88,724.88,722.7,723.42,1464.0
2018-02-22 11:00:00,722.05,723.78,721.42,723.78,2021.0,722.05,723.78,721.42,723.78,2021.0
2018-02-22 11:10:00,724.41,725.48,723.53,724.26,2800.0,724.41,725.48,723.53,724.26,2800.0
2018-02-22 11:20:00,724.03,726.1,724.03,724.37,2700.0,724.03,726.1,724.03,724.37,2700.0
2018-02-22 11:30:00,724.5,724.99,724.32,724.32,1992.0,724.5,724.99,724.32,724.32,1992.0
2018-02-22 11:40:00,723.81,723.84,723.22,723.84,2900.0,723.81,723.84,723.22,723.84,2900.0
2018-02-22 11:50:00,725.06,726.98,725.06,726.54,4308.0,725.06,726.98,725.06,726.54,4308.0
2018-02-22 12:00:00,726.89,727.88,725.34,725.84,3589.0,726.89,727.88,725.34,725.84,3589.0
2018-02-22 12:10:00,725.37,726.67,725.37,726.58,1600.0,725.37,726.67,725.37,726.58,1600.0
2018-02-22 12:20:00,726.1,726.97,725.93,725.94,3700.0,726.1,726.97,725.93,725.94,3700.0
2018-02-22 12:30:00,725.76,726.56,725.0,725.0,5857.0,725.76,726.56,725.0,725.0,5857.0
2018-02-22 12:40:00,725.27,725.28,723.25,723.25,1753.0,725.27,725.28,723.25,723.25,1753.0
2018-02-22 12:50:00,722.44,724.84,721.86,722.15,3400.0,722.44,724.84,721.86,722.15,3400.0
2018-02-22 13:00:00,722.38,723.53,721.96,723.49,1300.0,722.38,723.53,721.96,723.49,1300.0
2018-02-22 13:10:00,722.61,722.61,721.1,721.34,900.0,722.61,722.61,721.1,721.34,900.0
2018-02-22 13:20:00,720.89,722.95,720.89,722.4,1500.0,720.89,722.95,720.89,722.4,1500.0
2018-02-22 13:30:00,721.94,724.0,721.52,724.0,1700.0,721.94,724.0,721.52,724.0,1700.0
2018-02-22 13:40:00,723.5,723.51,721.28,722.18,700.0,723.5,723.51,721.28,722.18,700.0
2018-02-22 13:50:00,722.45,723.49,722.04,722.54,1700.0,722.45,723.49,722.04,722.54,1700.0
2018-02-22 14:00:00,722.52,724.25,722.51,724.19,2600.0,722.52,724.25,722.51,724.19,2600.0
2018-02-22 14:10:00,723.98,725.25,723.12,724.71,1900.0,723.98,725.25,723.12,724.71,1900.0
2018-02-22 14:20:00,724.84,724.84,723.03,724.53,1700.0,724.84,724.84,723.03,724.53,1700.0
2018-02-22 14:30:00,724.23,725.17,724.2,724.21,4101.0,724.23,725.17,724.2,724.21,4101.0
2018-02-22 14:40:00,723.42,723.49,721.65,721.65,1812.0,723.42,723.49,721.65,721.65,1812.0
2018-02-22 14:50:00,721.59,721.59,716.77,717.29,1500.0,721.59,721.59,716.77,717.29,1500.0
2018-02-22 15:00:00,717.31,718.32,715.6,717.29,7373.0,717.31,718.32,715.6,717.29,7373.0
2018-02-22 15:10:00,717.97,717.97,715.81,716.08,4700.0,717.97,717.97,715.81,716.08,4700.0
2018-02-22 15:20:00,716.87,718.75,715.99,715.99,5310.0,716.87,718.75,715.99,715.99,5310.0
2018-02-22 15:30:00,716.16,718.24,716.16,717.71,3600.0,716.16,718.24,716.16,717.71,3600.0
2018-02-22 15:40:00,718.63,719.99,713.58,713.58,7150.0,718.63,719.99,713.58,713.58,7150.0
2018-02-22 15:50:00,714.54,717.26,713.61,716.46,14636.0,714.54,717.26,713.61,716.46,14636.0
2018-02-23 09:30:00,720.95,725.17,720.95,722.56,3193.0,720.95,725.17,720.95,722.56,3193.0
2018-02-23 09:40:00,723.18,723.44,720.8,722.36,1600.0,723.18,723.44,720.8,722.36,1600.0
2018-02-23 09:50:00,721.77,722.34,720.58,722.34,5288.0,721.77,722.34,720.58,722.34,5288.0
2018-02-23 10:00:00,721.94,724.83,721.73,723.06,2200.0,721.94,724.83,721.73,723.06,2200.0
2018-02-23 10:10:00,723.03,725.16,721.79,721.79,4929.0,723.03,725.16,721.79,721.79,4929.0
2018-02-23 10:20:00,721.79,725.76,721.79,725.0,2322.0,721.79,725.76,721.79,725.0,2322.0
2018-02-23 10:30:00,724.07,724.5,722.54,723.84,3016.0,724.07,724.5,722.54,723.84,3016.0
2018-02-23 10:40:00,723.86,725.45,723.86,724.24,6828.0,723.86,725.45,723.86,724.24,6828.0
2018-02-23 10:50:00,723.56,724.9,722.08,722.81,4300.0,723.56,724.9,722.08,722.81,4300.0
2018-02-23 11:00:00,722.91,722.91,720.61,721.32,6000.0,722.91,722.91,720.61,721.32,6000.0
2018-02-23 11:10:00,720.72,722.03,720.2,720.84,2500.0,720.72,722.03,720.2,720.84,2500.0
2018-02-23 11:20:00,721.1,723.79,720.68,723.27,3042.0,721.1,723.79,720.68,723.27,3042.0
2018-02-23 11:30:00,723.4,725.43,723.02,725.08,9813.0,723.4,725.43,723.02,725.08,9813.0
2018-02-23 11:40:00,725.08,725.37,723.5,723.77,7479.0,725.08,725.37,723.5,723.77,7479.0
2018-02-23 11:50:00,723.09,724.86,722.72,724.31,8192.0,723.09,724.86,722.72,724.31,8192.0
2018-02-23 12:00:00,724.46,725.15,722.83,722.83,8104.0,724.46,725.15,722.83,722.83,8104.0
2018-02-23 12:10:00,723.52,725.37,723.52,724.63,1200.0,723.52,725.37,723.52,724.63,1200.0
2018-02-23 12:20:00,724.67,725.19,722.95,722.95,1470.0,724.67,725.19,722.95,722.95,1470.0
2018-02-23 12:30:00,722.72,723.3,722.69,722.69,1700.0,722.72,723.3,722.69,722.69,1700.0
2018-02-23 12:40:00,723.0,723.0,721.98,722.41,1000.0,723.0,723.0,721.98,722.41,1000.0
2018-02-23 12:50:00,722.7,724.16,722.7,723.45,3056.0,722.7,724.16,722.7,723.45,3056.0
2018-02-23 13:00:00,723.41,724.32,722.76,723.82,4700.0,723.41,724.32,722.76,723.82,4700.0
2018-02-23 13:10:00,723.7,725.82,722.63,725.82,5933.0,723.7,725.82,722.63,725.82,5933.0
2018-02-23 13:20:00,725.61,726.05,723.79,723.89,3035.0,725.61,726.05,723.79,723.89,3035.0
2018-02-23 13:30:00,724.12,725.14,724.12,724.69,2800.0,724.12,725.14,724.12,724.69,2800.0
2018-02-23 13:40:00,724.27,724.91,723.95,724.21,4386.0,724.27,724.91,723.95,724.21,4386.0
2018-02-23 13:50:00,724.1,724.44,723.15,723.28,9600.0,724.1,724.44,723.15,723.28,9600.0
2018-02-23 14:00:00,723.53,723.53,721.51,721.84,3316.0,723.53,723.53,721.51,721.84,3316.0
2018-02-23 14:10:00,722.24,722.26,721.4,722.26,2100.0,722.24,722.26,721.4,722.26,2100.0
2018-02-23 14:20:00,723.17,725.03,723.17,724.61,1100.0,723.17,725.03,723.17,724.61,1100.0
2018-02-23 14:30:00,723.99,724.16,722.54,723.17,3419.0,723.99,724.16,722.54,723.17,3419.0
2018-02-23 14:40:00,723.61,725.28,722.98,725.28,1400.0,723.61,725.28,722.98,725.28,1400.0
2018-02-23 14:50:00,725.2,725.53,724.19,724.22,4849.0,725.2,725.53,724.19,724.22,4849.0
2018-02-23 15:00:00,724.3,725.07,724.01,724.16,2200.0,724.3,725.07,724.01,724.16,2200.0
2018-02-23 15:10:00,724.38,724.93,724.17,724.58,6401.0,724.38,724.93,724.17,724.58,6401.0
2018-02-23 15:20:00,724.06,725.52,723.56,724.68,3324.0,724.06,725.52,723.56,724.68,3324.0
2018-02-23 15:30:00,724.51,724.51,723.0,724.27,6900.0,724.51,724.51,723.0,724.27,6900.0
2018-02-23 15:40:00,724.45,725.55,724.2,724.39,5760.0,724.45,725.55,724.2,724.39,5760.0
2018-02-23 15:50:00,724.68,725.25,724.06,725.0,14231.0,724.68,725.25,724.06,725.0,14231.0
2018-02-26 09:30:00,729.15,732.72,727.74,728.49,16457.0,729.15,732.72,727.74,728.49,16457.0
2018-02-26 09:40:00,728.97,729.14,722.55,723.35,18373.0,728.97,729.14,722.55,723.35,18373.0
2018-02-26 09:50:00,723.13,724.02,721.33,723.27,5841.0,723.13,724.02,721.33,723.27,5841.0
2018-02-26 10:00:00,723.21,725.67,722.88,724.07,9345.0,723.21,725.67,722.88,724.07,9345.0
2018-02-26 10:10:00,724.3,725.27,721.7,722.01,5032.0,724.3,725.27,721.7,722.01,5032.0
2018-02-26 10:20:00,721.11,721.99,717.91,718.45,6397.0,721.11,721.99,717.91,718.45,6397.0
2018-02-26 10:30:00,717.36,719.73,717.36,719.73,4033.0,717.36,719.73,717.36,719.73,4033.0
2018-02-26 10:40:00,719.12,719.3,717.64,718.28,4000.0,719.12,719.3,717.64,718.28,4000.0
2018-02-26 10:50:00,718.18,718.89,717.86,718.73,6649.0,718.18,718.89,717.86,718.73,6649.0
2018-02-26 11:00:00,719.01,720.44,718.42,719.83,5211.0,719.01,720.44,718.42,719.83,5211.0
2018-02-26 11:10:00,719.71,720.6,718.63,720.6,953.0,719.71,720.6,718.63,720.6,953.0
2018-02-26 11:20:00,720.47,721.17,719.01,720.56,9333.0,720.47,721.17,719.01,720.56,9333.0
2018-02-26 11:30:00,720.56,720.74,719.71,720.74,3200.0,720.56,720.74,719.71,720.74,3200.0
2018-02-26 11:40:00,721.52,723.15,721.18,722.9,11162.0,721.52,723.15,721.18,722.9,11162.0
2018-02-26 11:50:00,723.83,725.57,722.6,725.03,12844.0,723.83,725.57,722.6,725.03,12844.0
2018-02-26 12:00:00,724.29,725.79,723.23,725.74,8600.0,724.29,725.79,723.23,725.74,8600.0
2018-02-26 12:10:00,725.67,727.9,725.67,727.9,5649.0,725.67,727.9,725.67,727.9,5649.0
2018-02-26 12:20:00,727.31,728.63,726.51,727.77,6110.0,727.31,728.63,726.51,727.77,6110.0
2018-02-26 12:30:00,728.33,728.33,725.46,726.16,5737.0,728.33,728.33,725.46,726.16,5737.0
2018-02-26 12:40:00,726.0,728.12,726.0,728.12,3523.0,726.0,728.12,726.0,728.12,3523.0
2018-02-26 12:50:00,727.87,728.23,724.84,724.84,6798.0,727.87,728.23,724.84,724.84,6798.0
2018-02-26 13:00:00,725.53,725.55,723.28,723.28,1900.0,725.53,725.55,723.28,723.28,1900.0
2018-02-26 13:10:00,723.56,724.47,723.56,723.83,2677.0,723.56,724.47,723.56,723.83,2677.0
2018-02-26 13:20:00,723.98,724.64,723.97,724.2,700.0,723.98,724.64,723.97,724.2,700.0
2018-02-26 13:30:00,724.08,726.54,724.08,725.89,3000.0,724.08,726.54,724.08,725.89,3000.0
2018-02-26 13:40:00,725.56,725.56,724.34,724.63,2500.0,725.56,725.56,724.34,724.63,2500.0
2018-02-26 13:50:00,725.37,726.91,724.7,724.7,8500.0,725.37,726.91,724.7,724.7,8500.0
2018-02-26 14:00:00,725.08,725.62,724.38,725.59,4699.0,725.08,725.62,724.38,725.59,4699.0
2018-02-26 14:10:00,725.56,725.67,720.13,724.67,20532.0,725.56,725.67,720.13,724.67,20532.0
2018-02-26 14:20:00,725.37,728.78,725.37,727.39,32716.0,725.37,728.78,725.37,727.39,32716.0
2018-02-26 14:30:00,727.42,730.0,726.96,728.14,12141.0,727.42,730.0,726.96,728.14,12141.0
2018-02-26 14:40:00,728.83,729.91,728.41,728.57,5389.0,728.83,729.91,728.41,728.57,5389.0
2018-02-26 14:50:00,728.58,731.0,728.58,730.45,7264.0,728.58,731.0,728.58,730.45,7264.0
2018-02-26 15:00:00,730.44,731.36,729.9,730.92,13535.0,730.44,731.36,729.9,730.92,13535.0
2018-02-26 15:10:00,731.03,732.24,729.54,730.87,32627.0,731.03,732.24,729.54,730.87,32627.0
2018-02-26 15:20:00,730.81,733.25,730.81,732.65,7826.0,730.81,733.25,730.81,732.65,7826.0
2018-02-26 15:30:00,732.19,732.2,728.09,729.31,10657.0,732.19,732.2,728.09,729.31,10657.0
2018-02-26 15:40:00,729.8,730.67,727.28,727.3,10969.0,729.8,730.67,727.28,727.3,10969.0
2018-02-26 15:50:00,727.73,731.13,725.97,728.77,32572.0,727.73,731.13,725.97,728.77,32572.0
2018-02-27 09:30:00,708.55,710.59,686.65,698.22,92954.0,708.55,710.59,686.65,698.22,92954.0
2018-02-27 09:40:00,698.03,699.43,687.79,688.29,48342.0,698.03,699.43,687.79,688.29,48342.0
2018-02-27 09:50:00,688.32,688.44,681.71,685.4,57028.0,688.32,688.44,681.71,685.4,57028.0
2018-02-27 10:00:00,685.21,696.67,682.3,691.86,56080.0,685.21,696.67,682.3,691.86,56080.0
2018-02-27 10:10:00,690.79,694.98,680.15,681.47,93565.0,690.79,694.98,680.15,681.47,93565.0
2018-02-27 10:20:00,681.63,682.72,665.19,666.35,51682.0,681.63,682.72,665.19,666.35,51682.0
2018-02-27 10:30:00,666.29,674.12,657.0,668.64,105526.0,666.29,674.12,657.0,668.64,105526.0
2018-02-27 10:40:00,669.01,673.16,669.01,671.48,52832.0,669.01,673.16,669.01,671.48,52832.0
2018-02-27 10:50:00,671.91,673.88,668.03,669.09,38680.0,671.91,673.88,668.03,669.09,38680.0
2018-02-27 11:00:00,669.41,673.12,667.85,669.99,30365.0,669.41,673.12,667.85,669.99,30365.0
2018-02-27 11:10:00,669.8,671.47,669.34,670.36,23852.0,669.8,671.47,669.34,670.36,23852.0
2018-02-27 11:20:00,669.35,670.54,661.01,661.35,19449.0,669.35,670.54,661.01,661.35,19449.0
2018-02-27 11:30:00,662.73,666.05,660.04,662.95,13987.0,662.73,666.05,660.04,662.95,13987.0
2018-02-27 11:40:00,662.84,662.84,660.12,661.87,21964.0,662.84,662.84,660.12,661.87,21964.0
2018-02-27 11:50:00,662.41,663.89,661.01,662.99,14766.0,662.41,663.89,661.01,662.99,14766.0
2018-02-27 12:00:00,662.84,663.22,660.72,661.56,19075.0,662.84,663.22,660.72,661.56,19075.0
2018-02-27 12:10:00,661.59,662.03,660.45,661.49,10750.0,661.59,662.03,660.45,661.49,10750.0
2018-02-27 12:20:00,661.05,664.0,660.21,663.01,10491.0,661.05,664.0,660.21,663.01,10491.0
2018-02-27 12:30:00,663.66,663.87,660.01,660.24,13839.0,663.66,663.87,660.01,660.24,13839.0
2018-02-27 12:40:00,660.17,661.25,660.0,660.0,20572.0,660.17,661.25,660.0,660.0,20572.0
2018-02-27 12:50:00,660.08,660.68,655.27,657.2,23632.0,660.08,660.68,655.27,657.2,23632.0
2018-02-27 13:00:00,657.2,657.96,656.7,657.71,11193.0,657.2,657.96,656.7,657.71,11193.0
2018-02-27 13:10:00,658.4,658.58,655.4,656.84,16188.0,658.4,658.58,655.4,656.84,16188.0
2018-02-27 13:20:00,656.76,659.96,656.36,657.26,10646.0,656.76,659.96,656.36,657.26,10646.0
2018-02-27 13:30:00,657.96,657.96,654.0,654.98,12282.0,657.96,657.96,654.0,654.98,12282.0
2018-02-27 13:40:00,654.73,654.73,650.25,650.51,20869.0,654.73,654.73,650.25,650.51,20869.0
2018-02-27 13:50:00,650.5,652.21,650.01,650.53,26418.0,650.5,652.21,650.01,650.53,26418.0
2018-02-27 14:00:00,650.53,651.49,646.0,648.4,18795.0,650.53,651.49,646.0,648.4,18795.0
2018-02-27 14:10:00,648.76,653.24,648.76,649.35,27881.0,648.76,653.24,648.76,649.35,27881.0
2018-02-27 14:20:00,649.44,654.21,648.8,653.36,24627.0,649.44,654.21,648.8,653.36,24627.0
2018-02-27 14:30:00,652.54,656.99,652.53,654.81,27287.0,652.54,656.99,652.53,654.81,27287.0
2018-02-27 14:40:00,654.8,655.82,651.28,653.95,23074.0,654.8,655.82,651.28,653.95,23074.0
2018-02-27 14:50:00,653.31,653.82,650.01,651.26,22353.0,653.31,653.82,650.01,651.26,22353.0
2018-02-27 15:00:00,651.26,651.4,649.64,649.7,31631.0,651.26,651.4,649.64,649.7,31631.0
2018-02-27 15:10:00,649.74,651.42,649.67,650.0,40065.0,649.74,651.42,649.67,650.0,40065.0
2018-02-27 15:20:00,650.0,651.09,649.53,650.16,21835.0,650.0,651.09,649.53,650.16,21835.0
2018-02-27 15:30:00,650.0,652.11,649.81,650.58,34789.0,650.0,652.11,649.81,650.58,34789.0
2018-02-27 15:40:00,650.49,652.64,649.75,651.41,46873.0,650.49,652.64,649.75,651.41,46873.0
2018-02-27 15:50:00,651.49,661.42,649.75,654.48,138861.0,651.49,661.42,649.75,654.48,138861.0
2018-02-28 09:30:00,658.4,660.27,652.24,653.81,29620.0,658.4,660.27,652.24,653.81,29620.0
2018-02-28 09:40:00,653.65,655.0,650.6,655.0,22267.0,653.65,655.0,650.6,655.0,22267.0
2018-02-28 09:50:00,655.13,665.2,655.13,663.05,55796.0,655.13,665.2,655.13,663.05,55796.0
2018-02-28 10:00:00,662.13,671.82,661.4,668.64,27626.0,662.13,671.82,661.4,668.64,27626.0
2018-02-28 10:10:00,669.17,673.62,668.9,672.5,23562.0,669.17,673.62,668.9,672.5,23562.0
2018-02-28 10:20:00,672.34,673.57,671.86,673.09,21173.0,672.34,673.57,671.86,673.09,21173.0
2018-02-28 10:30:00,673.29,673.29,671.0,671.26,7639.0,673.29,673.29,671.0,671.26,7639.0
2018-02-28 10:40:00,671.26,671.74,667.2,667.55,24917.0,671.26,671.74,667.2,667.55,24917.0
2018-02-28 10:50:00,667.71,671.02,666.66,670.04,20480.0,667.71,671.02,666.66,670.04,20480.0
2018-02-28 11:00:00,670.3,674.0,670.3,672.01,12597.0,670.3,674.0,670.3,672.01,12597.0
2018-02-28 11:10:00,671.14,675.99,670.18,675.31,27613.0,671.14,675.99,670.18,675.31,27613.0
2018-02-28 11:20:00,675.3,676.24,674.0,674.02,15339.0,675.3,676.24,674.0,674.02,15339.0
2018-02-28 11:30:00,674.81,675.61,671.98,674.83,10880.0,674.81,675.61,671.98,674.83,10880.0
2018-02-28 11:40:00,675.3,676.13,674.58,675.31,9537.0,675.3,676.13,674.58,675.31,9537.0
2018-02-28 11:50:00,675.16,679.35,675.16,679.35,10131.0,675.16,679.35,675.16,679.35,10131.0
2018-02-28 12:00:00,679.23,683.63,679.22,683.63,9879.0,679.23,683.63,679.22,683.63,9879.0
2018-02-28 12:10:00,682.99,686.87,682.99,686.66,37231.0,682.99,686.87,682.99,686.66,37231.0
2018-02-28 12:20:00,686.67,687.91,685.69,686.0,19107.0,686.67,687.91,685.69,686.0,19107.0
2018-02-28 12:30:00,686.01,687.7,685.54,686.84,17463.0,686.01,687.7,685.54,686.84,17463.0
2018-02-28 12:40:00,686.34,686.7,684.48,685.6,5500.0,686.34,686.7,684.48,685.6,5500.0
2018-02-28 12:50:00,685.01,685.52,680.58,680.59,13504.0,685.01,685.52,680.58,680.59,13504.0
2018-02-28 13:00:00,680.35,682.0,678.28,681.55,11566.0,680.35,682.0,678.28,681.55,11566.0
2018-02-28 13:10:00,680.13,680.93,678.52,680.66,10113.0,680.13,680.93,678.52,680.66,10113.0
2018-02-28 13:20:00,680.77,683.66,680.76,682.72,7653.0,680.77,683.66,680.76,682.72,7653.0
2018-02-28 13:30:00,681.85,682.33,680.62,681.12,10145.0,681.85,682.33,680.62,681.12,10145.0
2018-02-28 13:40:00,680.96,684.44,680.95,683.81,32221.0,680.96,684.44,680.95,683.81,32221.0
2018-02-28 13:50:00,683.26,685.44,680.45,680.45,11506.0,683.26,685.44,680.45,680.45,11506.0
2018-02-28 14:00:00,681.72,682.77,680.21,682.13,5925.0,681.72,682.77,680.21,682.13,5925.0
2018-02-28 14:10:00,682.13,682.46,679.32,679.52,31673.0,682.13,682.46,679.32,679.52,31673.0
2018-02-28 14:20:00,679.68,680.26,679.09,679.63,30315.0,679.68,680.26,679.09,679.63,30315.0
2018-02-28 14:30:00,679.55,680.05,678.56,679.69,17570.0,679.55,680.05,678.56,679.69,17570.0
2018-02-28 14:40:00,679.27,684.66,678.54,684.59,24359.0,679.27,684.66,678.54,684.59,24359.0
2018-02-28 14:50:00,684.38,684.38,676.39,677.25,12539.0,684.38,684.38,676.39,677.25,12539.0
2018-02-28 15:00:00,677.51,677.86,672.83,676.55,16342.0,677.51,677.86,672.83,676.55,16342.0
2018-02-28 15:10:00,676.34,677.33,674.08,674.63,19166.0,676.34,677.33,674.08,674.63,19166.0
2018-02-28 15:20:00,674.46,675.2,673.33,673.33,24292.0,674.46,675.2,673.33,673.33,24292.0
2018-02-28 15:30:00,673.28,673.79,671.01,672.6,16984.0,673.28,673.79,671.01,672.6,16984.0
2018-02-28 15:40:00,672.51,672.51,664.4,665.88,30075.0,672.51,672.51,664.4,665.88,30075.0
2018-02-28 15:50:00,666.25,667.36,662.72,664.13,74704.0,666.25,667.36,662.72,664.13,74704.0
2018-03-01 09:30:00,664.82,665.78,655.01,655.73,17103.0,664.82,665.78,655.01,655.73,17103.0
2018-03-01 09:40:00,655.51,657.4,652.16,657.34,15070.0,655.51,657.4,652.16,657.34,15070.0
2018-03-01 09:50:00,657.45,659.76,656.25,657.84,8801.0,657.45,659.76,656.25,657.84,8801.0
2018-03-01 10:00:00,655.78,660.83,655.01,660.0,21957.0,655.78,660.83,655.01,660.0,21957.0
2018-03-01 10:10:00,660.02,668.91,659.14,666.67,16546.0,660.02,668.91,659.14,666.67,16546.0
2018-03-01 10:20:00,666.49,667.31,663.56,665.6,14250.0,666.49,667.31,663.56,665.6,14250.0
2018-03-01 10:30:00,665.71,669.0,664.54,664.54,13112.0,665.71,669.0,664.54,664.54,13112.0
2018-03-01 10:40:00,665.64,665.7,660.17,661.2,8647.0,665.64,665.7,660.17,661.2,8647.0
2018-03-01 10:50:00,660.32,660.6,657.21,658.0,11682.0,660.32,660.6,657.21,658.0,11682.0
2018-03-01 11:00:00,658.72,662.07,658.43,661.84,15776.0,658.72,662.07,658.43,661.84,15776.0
2018-03-01 11:10:00,662.48,665.52,662.03,664.89,13266.0,662.48,665.52,662.03,664.89,13266.0
2018-03-01 11:20:00,664.34,665.32,661.97,661.97,6850.0,664.34,665.32,661.97,661.97,6850.0
2018-03-01 11:30:00,661.97,663.96,660.68,662.39,15123.0,661.97,663.96,660.68,662.39,15123.0
2018-03-01 11:40:00,662.13,664.71,661.68,664.54,10703.0,662.13,664.71,661.68,664.54,10703.0
2018-03-01 11:50:00,664.2,665.36,662.95,664.7,6732.0,664.2,665.36,662.95,664.7,6732.0
2018-03-01 12:00:00,664.57,665.0,663.03,663.03,5628.0,664.57,665.0,663.03,663.03,5628.0
2018-03-01 12:10:00,663.25,664.21,662.73,662.73,4100.0,663.25,664.21,662.73,662.73,4100.0
2018-03-01 12:20:00,662.62,662.63,659.98,660.01,5944.0,662.62,662.63,659.98,660.01,5944.0
2018-03-01 12:30:00,659.0,662.59,658.02,661.82,12118.0,659.0,662.59,658.02,661.82,12118.0
2018-03-01 12:40:00,661.82,663.4,661.31,663.37,12222.0,661.82,663.4,661.31,663.37,12222.0
2018-03-01 12:50:00,663.37,663.37,659.66,659.68,1800.0,663.37,663.37,659.66,659.68,1800.0
2018-03-01 13:00:00,659.68,660.18,655.01,655.32,11047.0,659.68,660.18,655.01,655.32,11047.0
2018-03-01 13:10:00,655.32,655.69,654.14,655.69,11725.0,655.32,655.69,654.14,655.69,11725.0
2018-03-01 13:20:00,655.69,656.08,653.28,653.6,11834.0,655.69,656.08,653.28,653.6,11834.0
2018-03-01 13:30:00,653.65,655.15,652.68,654.68,10163.0,653.65,655.15,652.68,654.68,10163.0
2018-03-01 13:40:00,654.29,655.31,653.08,653.63,4415.0,654.29,655.31,653.08,653.63,4415.0
2018-03-01 13:50:00,653.63,654.67,652.28,652.37,6800.0,653.63,654.67,652.28,652.37,6800.0
2018-03-01 14:00:00,652.37,653.07,650.72,651.73,11925.0,652.37,653.07,650.72,651.73,11925.0
2018-03-01 14:10:00,651.73,652.83,650.06,652.83,24388.0,651.73,652.83,650.06,652.83,24388.0
2018-03-01 14:20:00,653.32,654.13,651.29,652.32,8403.0,653.32,654.13,651.29,652.32,8403.0
2018-03-01 14:30:00,651.85,652.58,651.29,651.61,2300.0,651.85,652.58,651.29,651.61,2300.0
2018-03-01 14:40:00,652.11,652.89,650.75,652.53,13158.0,652.11,652.89,650.75,652.53,13158.0
2018-03-01 14:50:00,652.77,655.16,652.77,655.07,5051.0,652.77,655.16,652.77,655.07,5051.0
2018-03-01 15:00:00,655.07,656.07,653.87,655.94,9956.0,655.07,656.07,653.87,655.94,9956.0
2018-03-01 15:10:00,655.94,660.9,655.7,660.9,13409.0,655.94,660.9,655.7,660.9,13409.0
2018-03-01 15:20:00,661.51,661.51,658.73,659.55,7816.0,661.51,661.51,658.73,659.55,7816.0
2018-03-01 15:30:00,659.9,660.73,657.86,658.03,10118.0,659.9,660.73,657.86,658.03,10118.0
2018-03-01 15:40:00,657.98,660.13,657.04,659.73,11186.0,657.98,660.13,657.04,659.73,11186.0
2018-03-01 15:50:00,660.47,661.59,659.14,660.33,23551.0,660.47,661.59,659.14,660.33,23551.0
2018-03-02 09:30:00,654.34,658.78,653.68,657.36,10482.0,654.34,658.78,653.68,657.36,10482.0
2018-03-02 09:40:00,656.0,656.71,650.83,652.49,19511.0,656.0,656.71,650.83,652.49,19511.0
2018-03-02 09:50:00,652.57,653.47,649.5,650.76,12104.0,652.57,653.47,649.5,650.76,12104.0
2018-03-02 10:00:00,651.94,653.19,650.87,652.0,19698.0,651.94,653.19,650.87,652.0,19698.0
2018-03-02 10:10:00,651.69,651.69,646.01,646.01,18235.0,651.69,651.69,646.01,646.01,18235.0
2018-03-02 10:20:00,646.98,649.81,645.14,647.81,19612.0,646.98,649.81,645.14,647.81,19612.0
2018-03-02 10:30:00,647.81,650.4,646.46,647.11,13627.0,647.81,650.4,646.46,647.11,13627.0
2018-03-02 10:40:00,648.16,655.97,647.67,650.84,17700.0,648.16,655.97,647.67,650.84,17700.0
2018-03-02 10:50:00,651.7,652.74,651.01,652.1,10797.0,651.7,652.74,651.01,652.1,10797.0
2018-03-02 11:00:00,652.05,653.09,650.59,650.59,8322.0,652.05,653.09,650.59,650.59,8322.0
2018-03-02 11:10:00,651.1,652.0,650.28,650.73,7000.0,651.1,652.0,650.28,650.73,7000.0
2018-03-02 11:20:00,650.5,650.7,648.79,649.65,12542.0,650.5,650.7,648.79,649.65,12542.0
2018-03-02 11:30:00,649.8,650.46,649.0,650.46,8471.0,649.8,650.46,649.0,650.46,8471.0
2018-03-02 11:40:00,651.25,655.0,650.95,653.48,10009.0,651.25,655.0,650.95,653.48,10009.0
2018-03-02 11:50:00,653.16,653.64,651.61,652.73,6016.0,653.16,653.64,651.61,652.73,6016.0
2018-03-02 12:00:00,653.64,653.64,651.12,651.35,6131.0,653.64,653.64,651.12,651.35,6131.0
2018-03-02 12:10:00,651.98,652.99,651.69,652.7,4975.0,651.98,652.99,651.69,652.7,4975.0
2018-03-02 12:20:00,652.7,653.21,651.79,652.7,15227.0,652.7,653.21,651.79,652.7,15227.0
2018-03-02 12:30:00,652.7,652.73,651.54,652.14,5927.0,652.7,652.73,651.54,652.14,5927.0
2018-03-02 12:40:00,651.86,654.6,651.04,652.33,10228.0,651.86,654.6,651.04,652.33,10228.0
2018-03-02 12:50:00,652.38,654.25,652.38,652.6,7932.0,652.38,654.25,652.38,652.6,7932.0
2018-03-02 13:00:00,652.22,652.98,651.21,651.97,4599.0,652.22,652.98,651.21,651.97,4599.0
2018-03-02 13:10:00,651.73,652.51,651.03,651.76,3959.0,651.73,652.51,651.03,651.76,3959.0
2018-03-02 13:20:00,652.67,652.7,651.77,652.4,6724.0,652.67,652.7,651.77,652.4,6724.0
2018-03-02 13:30:00,652.3,652.8,651.37,652.13,5602.0,652.3,652.8,651.37,652.13,5602.0
2018-03-02 13:40:00,652.13,653.56,652.13,653.01,5106.0,652.13,653.56,652.13,653.01,5106.0
2018-03-02 13:50:00,653.86,655.17,653.24,655.16,6958.0,653.86,655.17,653.24,655.16,6958.0
2018-03-02 14:00:00,655.23,656.63,654.81,655.24,7912.0,655.23,656.63,654.81,655.24,7912.0
2018-03-02 14:10:00,654.87,657.64,654.86,655.77,8028.0,654.87,657.64,654.86,655.77,8028.0
2018-03-02 14:20:00,655.76,657.32,655.42,657.2,5748.0,655.76,657.32,655.42,657.2,5748.0
2018-03-02 14:30:00,657.2,659.7,656.8,659.41,9900.0,657.2,659.7,656.8,659.41,9900.0
2018-03-02 14:40:00,659.7,659.7,657.84,658.27,7144.0,659.7,659.7,657.84,658.27,7144.0
2018-03-02 14:50:00,658.46,659.14,657.22,657.48,6785.0,658.46,659.14,657.22,657.48,6785.0
2018-03-02 15:00:00,657.04,657.06,653.98,654.85,8860.0,657.04,657.06,653.98,654.85,8860.0
2018-03-02 15:10:00,655.52,659.76,655.52,659.06,16083.0,655.52,659.76,655.52,659.06,16083.0
2018-03-02 15:20:00,659.1,661.02,658.56,661.02,14197.0,659.1,661.02,658.56,661.02,14197.0
2018-03-02 15:30:00,661.56,664.63,661.12,663.12,25329.0,661.56,664.63,661.12,663.12,25329.0
2018-03-02 15:40:00,664.21,666.61,663.98,664.95,31704.0,664.21,666.61,663.98,664.95,31704.0
2018-03-02 15:50:00,665.29,666.29,661.91,662.86,40168.0,665.29,666.29,661.91,662.86,40168.0
2018-03-05 09:30:00,657.72,662.85,655.54,659.78,6520.0,657.72,662.85,655.54,659.78,6520.0
2018-03-05 09:40:00,659.01,659.77,653.01,654.91,7600.0,659.01,659.77,653.01,654.91,7600.0
2018-03-05 09:50:00,654.89,654.94,652.6,654.05,8011.0,654.89,654.94,652.6,654.05,8011.0
2018-03-05 10:00:00,654.71,655.42,652.2,652.8,10076.0,654.71,655.42,652.2,652.8,10076.0
2018-03-05 10:10:00,653.43,654.78,652.05,652.86,15716.0,653.43,654.78,652.05,652.86,15716.0
2018-03-05 10:20:00,652.33,654.52,650.14,653.88,19383.0,652.33,654.52,650.14,653.88,19383.0
2018-03-05 10:30:00,654.53,654.78,651.17,653.59,9613.0,654.53,654.78,651.17,653.59,9613.0
2018-03-05 10:40:00,653.62,655.69,653.62,654.99,10512.0,653.62,655.69,653.62,654.99,10512.0
2018-03-05 10:50:00,655.32,658.36,655.32,658.36,5100.0,655.32,658.36,655.32,658.36,5100.0
2018-03-05 11:00:00,657.69,659.42,656.03,656.91,20368.0,657.69,659.42,656.03,656.91,20368.0
2018-03-05 11:10:00,657.61,657.61,653.93,655.82,5325.0,657.61,657.61,653.93,655.82,5325.0
2018-03-05 11:20:00,655.62,656.75,654.86,655.73,6871.0,655.62,656.75,654.86,655.73,6871.0
2018-03-05 11:30:00,655.72,656.37,654.06,655.64,4700.0,655.72,656.37,654.06,655.64,4700.0
2018-03-05 11:40:00,656.3,657.0,654.85,656.32,3500.0,656.3,657.0,654.85,656.32,3500.0
2018-03-05 11:50:00,655.82,657.17,655.77,656.57,7210.0,655.82,657.17,655.77,656.57,7210.0
2018-03-05 12:00:00,657.27,657.51,655.87,656.78,3400.0,657.27,657.51,655.87,656.78,3400.0
2018-03-05 12:10:00,657.12,657.12,653.48,653.49,3000.0,657.12,657.12,653.48,653.49,3000.0
2018-03-05 12:20:00,653.69,654.12,652.53,653.05,5500.0,653.69,654.12,652.53,653.05,5500.0
2018-03-05 12:30:00,653.32,655.76,653.32,653.99,3723.0,653.32,655.76,653.32,653.99,3723.0
2018-03-05 12:40:00,654.52,656.21,654.52,655.95,4514.0,654.52,656.21,654.52,655.95,4514.0
2018-03-05 12:50:00,656.48,657.51,656.1,657.15,4000.0,656.48,657.51,656.1,657.15,4000.0
2018-03-05 13:00:00,656.9,656.91,655.62,655.79,5312.0,656.9,656.91,655.62,655.79,5312.0
2018-03-05 13:10:00,655.79,656.35,654.91,654.91,3300.0,655.79,656.35,654.91,654.91,3300.0
2018-03-05 13:20:00,655.04,655.04,653.0,653.44,6528.0,655.04,655.04,653.0,653.44,6528.0
2018-03-05 13:30:00,653.27,653.27,651.1,651.91,10139.0,653.27,653.27,651.1,651.91,10139.0
2018-03-05 13:40:00,652.57,653.3,651.53,652.09,3801.0,652.57,653.3,651.53,652.09,3801.0
2018-03-05 13:50:00,652.2,653.63,652.01,652.45,5200.0,652.2,653.63,652.01,652.45,5200.0
2018-03-05 14:00:00,652.88,653.39,652.48,653.0,2021.0,652.88,653.39,652.48,653.0,2021.0
2018-03-05 14:10:00,653.0,653.25,650.99,651.7,13675.0,653.0,653.25,650.99,651.7,13675.0
2018-03-05 14:20:00,651.91,653.96,651.7,652.32,5100.0,651.91,653.96,651.7,652.32,5100.0
2018-03-05 14:30:00,653.22,653.73,652.08,653.57,3672.0,653.22,653.73,652.08,653.57,3672.0
2018-03-05 14:40:00,653.14,654.07,653.14,653.17,4900.0,653.14,654.07,653.14,653.17,4900.0
2018-03-05 14:50:00,652.0,652.94,652.0,652.51,1740.0,652.0,652.94,652.0,652.51,1740.0
2018-03-05 15:00:00,652.96,654.78,652.89,653.96,6970.0,652.96,654.78,652.89,653.96,6970.0
2018-03-05 15:10:00,653.95,654.46,653.44,654.46,3900.0,653.95,654.46,653.44,654.46,3900.0
2018-03-05 15:20:00,654.48,655.06,654.48,655.06,8025.0,654.48,655.06,654.48,655.06,8025.0
2018-03-05 15:30:00,654.73,658.46,654.67,658.37,11723.0,654.73,658.46,654.67,658.37,11723.0
2018-03-05 15:40:00,658.57,659.15,656.45,656.54,19869.0,658.57,659.15,656.45,656.54,19869.0
2018-03-05 15:50:00,656.36,656.63,654.19,655.77,26886.0,656.36,656.63,654.19,655.77,26886.0
2018-03-06 09:30:00,656.5,658.99,652.87,654.02,22785.0,656.5,658.99,652.87,654.02,22785.0
2018-03-06 09:40:00,653.12,653.39,651.1,652.74,13295.0,653.12,653.39,651.1,652.74,13295.0
2018-03-06 09:50:00,652.97,659.76,652.97,658.23,12188.0,652.97,659.76,652.97,658.23,12188.0
2018-03-06 10:00:00,658.11,659.1,654.83,654.83,10368.0,658.11,659.1,654.83,654.83,10368.0
2018-03-06 10:10:00,654.77,657.21,654.77,656.37,15189.0,654.77,657.21,654.77,656.37,15189.0
2018-03-06 10:20:00,655.96,656.45,653.0,653.16,7838.0,655.96,656.45,653.0,653.16,7838.0
2018-03-06 10:30:00,653.64,654.25,652.17,654.25,5510.0,653.64,654.25,652.17,654.25,5510.0
2018-03-06 10:40:00,654.29,655.86,653.49,653.49,4326.0,654.29,655.86,653.49,653.49,4326.0
2018-03-06 10:50:00,653.87,653.87,651.8,652.35,7802.0,653.87,653.87,651.8,652.35,7802.0
2018-03-06 11:00:00,653.36,655.64,652.66,654.45,6398.0,653.36,655.64,652.66,654.45,6398.0
2018-03-06 11:10:00,654.85,655.02,653.09,653.13,6001.0,654.85,655.02,653.09,653.13,6001.0
2018-03-06 11:20:00,653.62,654.03,652.08,652.74,3000.0,653.62,654.03,652.08,652.74,3000.0
2018-03-06 11:30:00,652.8,653.54,651.3,653.54,5050.0,652.8,653.54,651.3,653.54,5050.0
2018-03-06 11:40:00,653.5,655.51,653.5,654.46,4600.0,653.5,655.51,653.5,654.46,4600.0
2018-03-06 11:50:00,655.02,655.17,653.19,654.87,8727.0,655.02,655.17,653.19,654.87,8727.0
2018-03-06 12:00:00,654.77,654.78,652.26,652.99,4115.0,654.77,654.78,652.26,652.99,4115.0
2018-03-06 12:10:00,652.52,654.07,652.42,654.07,3500.0,652.52,654.07,652.42,654.07,3500.0
2018-03-06 12:20:00,653.87,653.89,653.18,653.52,3402.0,653.87,653.89,653.18,653.52,3402.0
2018-03-06 12:30:00,653.43,653.5,653.13,653.13,400.0,653.43,653.5,653.13,653.13,400.0
2018-03-06 12:40:00,653.86,655.0,653.04,654.21,7510.0,653.86,655.0,653.04,654.21,7510.0
2018-03-06 12:50:00,654.2,655.34,653.79,655.34,3886.0,654.2,655.34,653.79,655.34,3886.0
2018-03-06 13:00:00,655.45,656.19,654.83,655.16,3700.0,655.45,656.19,654.83,655.16,3700.0
2018-03-06 13:10:00,655.63,655.63,654.02,654.02,4489.0,655.63,655.63,654.02,654.02,4489.0
2018-03-06 13:20:00,654.01,654.89,653.8,653.8,1400.0,654.01,654.89,653.8,653.8,1400.0
2018-03-06 13:30:00,653.87,654.61,653.51,654.34,3350.0,653.87,654.61,653.51,654.34,3350.0
2018-03-06 13:40:00,654.49,654.5,652.54,652.54,3400.0,654.49,654.5,652.54,652.54,3400.0
2018-03-06 13:50:00,653.05,653.66,651.84,651.98,5109.0,653.05,653.66,651.84,651.98,5109.0
2018-03-06 14:00:00,652.32,653.35,652.0,653.35,2843.0,652.32,653.35,652.0,653.35,2843.0
2018-03-06 14:10:00,653.16,653.44,652.77,652.77,3520.0,653.16,653.44,652.77,652.77,3520.0
2018-03-06 14:20:00,653.4,655.58,653.39,654.75,8400.0,653.4,655.58,653.39,654.75,8400.0
2018-03-06 14:30:00,654.71,656.56,654.71,655.98,11842.0,654.71,656.56,654.71,655.98,11842.0
2018-03-06 14:40:00,655.98,657.72,655.74,657.71,3800.0,655.98,657.72,655.74,657.71,3800.0
2018-03-06 14:50:00,658.0,659.0,657.84,658.3,16486.0,658.0,659.0,657.84,658.3,16486.0
2018-03-06 15:00:00,658.09,660.63,658.09,660.63,4675.0,658.09,660.63,658.09,660.63,4675.0
2018-03-06 15:10:00,660.15,662.75,659.88,661.61,9774.0,660.15,662.75,659.88,661.61,9774.0
2018-03-06 15:20:00,661.18,663.9,661.17,662.99,9122.0,661.18,663.9,661.17,662.99,9122.0
2018-03-06 15:30:00,663.21,663.97,662.22,662.25,9093.0,663.21,663.97,662.22,662.25,9093.0
2018-03-06 15:40:00,662.3,663.83,662.0,662.62,12858.0,662.3,663.83,662.0,662.62,12858.0
2018-03-06 15:50:00,662.63,664.92,662.62,664.7,26970.0,662.63,664.92,662.62,664.7,26970.0
2018-03-07 09:30:00,656.72,659.51,653.09,654.0,4912.0,656.72,659.51,653.09,654.0,4912.0
2018-03-07 09:40:00,655.46,655.77,653.58,654.88,4000.0,655.46,655.77,653.58,654.88,4000.0
2018-03-07 09:50:00,654.36,655.78,654.35,655.3,2700.0,654.36,655.78,654.35,655.3,2700.0
2018-03-07 10:00:00,655.22,656.22,652.0,652.0,19302.0,655.22,656.22,652.0,652.0,19302.0
2018-03-07 10:10:00,651.86,656.41,651.86,656.41,1645.0,651.86,656.41,651.86,656.41,1645.0
2018-03-07 10:20:00,656.43,656.65,655.41,655.88,1800.0,656.43,656.65,655.41,655.88,1800.0
2018-03-07 10:30:00,655.06,656.74,654.89,655.72,1905.0,655.06,656.74,654.89,655.72,1905.0
2018-03-07 10:40:00,656.56,660.66,655.43,659.09,5029.0,656.56,660.66,655.43,659.09,5029.0
2018-03-07 10:50:00,660.51,662.84,656.89,662.24,13835.0,660.51,662.84,656.89,662.24,13835.0
2018-03-07 11:00:00,661.51,662.96,659.93,660.09,7500.0,661.51,662.96,659.93,660.09,7500.0
2018-03-07 11:10:00,659.48,659.48,656.57,656.61,2000.0,659.48,659.48,656.57,656.61,2000.0
2018-03-07 11:20:00,657.3,658.08,656.11,656.21,1800.0,657.3,658.08,656.11,656.21,1800.0
2018-03-07 11:30:00,656.91,657.19,655.02,655.8,2200.0,656.91,657.19,655.02,655.8,2200.0
2018-03-07 11:40:00,655.65,658.15,655.65,656.64,10700.0,655.65,658.15,655.65,656.64,10700.0
2018-03-07 11:50:00,655.74,656.64,654.73,656.64,2400.0,655.74,656.64,654.73,656.64,2400.0
2018-03-07 12:00:00,656.74,658.83,655.32,655.32,2865.0,656.74,658.83,655.32,655.32,2865.0
2018-03-07 12:10:00,656.55,656.55,654.78,654.78,1800.0,656.55,656.55,654.78,654.78,1800.0
2018-03-07 12:20:00,655.5,655.51,654.17,655.37,3207.0,655.5,655.51,654.17,655.37,3207.0
2018-03-07 12:30:00,654.69,654.94,652.2,652.6,4219.0,654.69,654.94,652.2,652.6,4219.0
2018-03-07 12:40:00,653.24,653.9,652.73,652.89,5991.0,653.24,653.9,652.73,652.89,5991.0
2018-03-07 12:50:00,653.0,653.3,652.4,652.8,4542.0,653.0,653.3,652.4,652.8,4542.0
2018-03-07 13:00:00,652.86,654.72,652.6,653.62,3698.0,652.86,654.72,652.6,653.62,3698.0
2018-03-07 13:10:00,653.93,655.4,652.4,655.4,4800.0,653.93,655.4,652.4,655.4,4800.0
2018-03-07 13:20:00,654.29,656.97,654.29,656.97,5276.0,654.29,656.97,654.29,656.97,5276.0
2018-03-07 13:30:00,657.0,657.0,655.13,655.7,2100.0,657.0,657.0,655.13,655.7,2100.0
2018-03-07 13:40:00,655.61,656.27,655.61,656.27,2620.0,655.61,656.27,655.61,656.27,2620.0
2018-03-07 13:50:00,656.0,657.81,655.8,655.94,4503.0,656.0,657.81,655.8,655.94,4503.0
2018-03-07 14:00:00,655.56,657.61,655.32,657.03,2800.0,655.56,657.61,655.32,657.03,2800.0
2018-03-07 14:10:00,656.89,658.41,656.85,657.26,3056.0,656.89,658.41,656.85,657.26,3056.0
2018-03-07 14:20:00,656.73,656.82,655.62,656.16,4450.0,656.73,656.82,655.62,656.16,4450.0
2018-03-07 14:30:00,656.56,657.87,655.88,657.25,3292.0,656.56,657.87,655.88,657.25,3292.0
2018-03-07 14:40:00,657.4,657.84,656.63,657.53,2000.0,657.4,657.84,656.63,657.53,2000.0
2018-03-07 14:50:00,658.01,659.19,656.77,658.77,6916.0,658.01,659.19,656.77,658.77,6916.0
2018-03-07 15:00:00,658.77,659.72,658.18,659.35,7405.0,658.77,659.72,658.18,659.35,7405.0
2018-03-07 15:10:00,659.65,659.65,658.29,659.03,11703.0,659.65,659.65,658.29,659.03,11703.0
2018-03-07 15:20:00,658.41,659.91,657.45,659.2,9206.0,658.41,659.91,657.45,659.2,9206.0
2018-03-07 15:30:00,658.95,659.59,658.49,659.16,7489.0,658.95,659.59,658.49,659.16,7489.0
2018-03-07 15:40:00,659.18,659.59,657.97,658.26,7803.0,659.18,659.59,657.97,658.26,7803.0
2018-03-07 15:50:00,658.24,658.45,656.56,656.85,13507.0,658.24,658.45,656.56,656.85,13507.0
2018-03-08 09:30:00,657.32,658.84,653.15,653.15,4615.0,657.32,658.84,653.15,653.15,4615.0
2018-03-08 09:40:00,654.43,655.25,652.2,653.5,10535.0,654.43,655.25,652.2,653.5,10535.0
2018-03-08 09:50:00,652.6,654.93,652.01,654.13,10212.0,652.6,654.93,652.01,654.13,10212.0
2018-03-08 10:00:00,653.53,655.29,653.02,653.68,3301.0,653.53,655.29,653.02,653.68,3301.0
2018-03-08 10:10:00,653.1,655.15,652.49,655.15,3390.0,653.1,655.15,652.49,655.15,3390.0
2018-03-08 10:20:00,654.3,654.3,651.02,651.48,3453.0,654.3,654.3,651.02,651.48,3453.0
2018-03-08 10:30:00,652.35,653.03,651.01,651.01,1800.0,652.35,653.03,651.01,651.01,1800.0
2018-03-08 10:40:00,650.41,652.78,649.82,651.0,5360.0,650.41,652.78,649.82,651.0,5360.0
2018-03-08 10:50:00,651.0,651.22,650.03,651.22,4345.0,651.0,651.22,650.03,651.22,4345.0
2018-03-08 11:00:00,651.01,653.93,650.64,652.94,3468.0,651.01,653.93,650.64,652.94,3468.0
2018-03-08 11:10:00,652.05,653.24,651.28,651.28,2770.0,652.05,653.24,651.28,651.28,2770.0
2018-03-08 11:20:00,651.61,652.44,651.3,651.84,2100.0,651.61,652.44,651.3,651.84,2100.0
2018-03-08 11:30:00,651.69,653.7,651.06,653.26,7000.0,651.69,653.7,651.06,653.26,7000.0
2018-03-08 11:40:00,653.8,654.66,651.71,651.93,6094.0,653.8,654.66,651.71,651.93,6094.0
2018-03-08 11:50:00,652.0,652.33,651.46,652.16,14326.0,652.0,652.33,651.46,652.16,14326.0
2018-03-08 12:00:00,653.05,653.46,651.69,651.85,2927.0,653.05,653.46,651.69,651.85,2927.0
2018-03-08 12:10:00,651.85,653.96,651.46,653.68,4100.0,651.85,653.96,651.46,653.68,4100.0
2018-03-08 12:20:00,654.39,654.54,653.32,654.54,900.0,654.39,654.54,653.32,654.54,900.0
2018-03-08 12:30:00,654.8,654.8,653.13,653.94,1800.0,654.8,654.8,653.13,653.94,1800.0
2018-03-08 12:40:00,654.06,654.89,653.9,653.91,3200.0,654.06,654.89,653.9,653.91,3200.0
2018-03-08 12:50:00,654.39,655.13,653.56,654.4,5035.0,654.39,655.13,653.56,654.4,5035.0
2018-03-08 13:00:00,654.87,657.75,654.83,654.83,3775.0,654.87,657.75,654.83,654.83,3775.0
2018-03-08 13:10:00,655.52,655.52,654.96,654.97,800.0,655.52,655.52,654.96,654.97,800.0
2018-03-08 13:20:00,654.45,654.45,652.51,652.51,2200.0,654.45,654.45,652.51,652.51,2200.0
2018-03-08 13:30:00,653.25,655.02,653.25,653.96,3601.0,653.25,655.02,653.25,653.96,3601.0
2018-03-08 13:40:00,653.42,653.54,652.88,653.35,1500.0,653.42,653.54,652.88,653.35,1500.0
2018-03-08 13:50:00,654.01,654.86,653.91,653.93,2300.0,654.01,654.86,653.91,653.93,2300.0
2018-03-08 14:00:00,653.75,655.12,653.74,653.96,3104.0,653.75,655.12,653.74,653.96,3104.0
2018-03-08 14:10:00,654.85,655.71,654.03,655.02,1652.0,654.85,655.71,654.03,655.02,1652.0
2018-03-08 14:20:00,655.51,655.51,654.67,654.67,2100.0,655.51,655.51,654.67,654.67,2100.0
2018-03-08 14:30:00,654.18,655.08,654.13,654.92,3205.0,654.18,655.08,654.13,654.92,3205.0
2018-03-08 14:40:00,654.87,655.05,654.35,654.35,2216.0,654.87,655.05,654.35,654.35,2216.0
2018-03-08 14:50:00,654.27,655.72,654.27,655.35,3958.0,654.27,655.72,654.27,655.35,3958.0
2018-03-08 15:00:00,655.45,656.31,654.54,655.51,12731.0,655.45,656.31,654.54,655.51,12731.0
2018-03-08 15:10:00,655.69,655.78,655.2,655.4,7793.0,655.69,655.78,655.2,655.4,7793.0
2018-03-08 15:20:00,655.4,655.64,653.6,654.13,5732.0,655.4,655.64,653.6,654.13,5732.0
2018-03-08 15:30:00,653.71,653.81,652.27,653.38,5175.0,653.71,653.81,652.27,653.38,5175.0
2018-03-08 15:40:00,653.39,653.39,651.41,651.52,19771.0,653.39,653.39,651.41,651.52,19771.0
2018-03-08 15:50:00,651.62,654.68,651.58,654.18,17638.0,651.62,654.68,651.58,654.18,17638.0
2018-03-09 09:30:00,656.0,657.85,651.43,651.43,13823.0,656.0,657.85,651.43,651.43,13823.0
2018-03-09 09:40:00,652.01,653.1,650.0,650.6,27622.0,652.01,653.1,650.0,650.6,27622.0
2018-03-09 09:50:00,651.18,652.37,650.48,650.69,9114.0,651.18,652.37,650.48,650.69,9114.0
2018-03-09 10:00:00,650.81,651.91,650.73,651.62,5749.0,650.81,651.91,650.73,651.62,5749.0
2018-03-09 10:10:00,651.37,651.37,650.0,650.89,11495.0,651.37,651.37,650.0,650.89,11495.0
2018-03-09 10:20:00,651.41,651.47,649.35,650.15,13310.0,651.41,651.47,649.35,650.15,13310.0
2018-03-09 10:30:00,650.85,655.7,650.33,655.69,8012.0,650.85,655.7,650.33,655.69,8012.0
2018-03-09 10:40:00,655.7,656.85,654.35,655.26,15447.0,655.7,656.85,654.35,655.26,15447.0
2018-03-09 10:50:00,655.86,656.12,652.88,653.42,5100.0,655.86,656.12,652.88,653.42,5100.0
2018-03-09 11:00:00,652.99,653.13,650.67,651.12,12133.0,652.99,653.13,650.67,651.12,12133.0
2018-03-09 11:10:00,651.09,653.82,651.09,652.85,8769.0,651.09,653.82,651.09,652.85,8769.0
2018-03-09 11:20:00,653.19,655.2,653.19,655.03,3432.0,653.19,655.2,653.19,655.03,3432.0
2018-03-09 11:30:00,654.6,654.99,654.02,654.02,1800.0,654.6,654.99,654.02,654.02,1800.0
2018-03-09 11:40:00,654.63,654.97,652.84,653.31,2561.0,654.63,654.97,652.84,653.31,2561.0
2018-03-09 11:50:00,652.87,654.09,652.87,653.89,2500.0,652.87,654.09,652.87,653.89,2500.0
2018-03-09 12:00:00,654.47,655.67,654.04,655.6,5593.0,654.47,655.67,654.04,655.6,5593.0
2018-03-09 12:10:00,655.87,656.68,655.87,656.67,4079.0,655.87,656.68,655.87,656.67,4079.0
2018-03-09 12:20:00,656.73,658.17,656.48,658.17,9450.0,656.73,658.17,656.48,658.17,9450.0
2018-03-09 12:30:00,658.06,658.71,657.75,658.6,1451.0,658.06,658.71,657.75,658.6,1451.0
2018-03-09 12:40:00,658.75,659.21,658.43,659.21,1698.0,658.75,659.21,658.43,659.21,1698.0
2018-03-09 12:50:00,658.77,659.44,658.58,659.44,2259.0,658.77,659.44,658.58,659.44,2259.0
2018-03-09 13:00:00,659.64,660.01,659.22,659.76,3500.0,659.64,660.01,659.22,659.76,3500.0
2018-03-09 13:10:00,659.69,660.36,659.36,659.36,4000.0,659.69,660.36,659.36,659.36,4000.0
2018-03-09 13:20:00,659.3,659.98,659.27,659.54,1450.0,659.3,659.98,659.27,659.54,1450.0
2018-03-09 13:30:00,659.15,659.43,658.02,658.51,2143.0,659.15,659.43,658.02,658.51,2143.0
2018-03-09 13:40:00,657.55,657.72,657.2,657.72,800.0,657.55,657.72,657.2,657.72,800.0
2018-03-09 13:50:00,657.76,658.8,657.49,657.49,2000.0,657.76,658.8,657.49,657.49,2000.0
2018-03-09 14:00:00,658.31,658.94,658.15,658.66,2300.0,658.31,658.94,658.15,658.66,2300.0
2018-03-09 14:10:00,659.04,660.53,659.04,660.35,4800.0,659.04,660.53,659.04,660.35,4800.0
2018-03-09 14:20:00,660.21,660.35,659.92,660.34,3230.0,660.21,660.35,659.92,660.34,3230.0
2018-03-09 14:30:00,660.38,661.83,660.38,661.83,4643.0,660.38,661.83,660.38,661.83,4643.0
2018-03-09 14:40:00,661.35,661.96,661.13,661.9,4086.0,661.35,661.96,661.13,661.9,4086.0
2018-03-09 14:50:00,661.62,661.75,660.15,661.62,3762.0,661.62,661.75,660.15,661.62,3762.0
2018-03-09 15:00:00,661.75,662.49,661.16,661.17,2920.0,661.75,662.49,661.16,661.17,2920.0
2018-03-09 15:10:00,661.28,661.7,661.19,661.57,2875.0,661.28,661.7,661.19,661.57,2875.0
2018-03-09 15:20:00,662.19,662.19,661.05,661.55,8171.0,662.19,662.19,661.05,661.55,8171.0
2018-03-09 15:30:00,661.43,662.19,661.16,661.22,8127.0,661.43,662.19,661.16,661.22,8127.0
2018-03-09 15:40:00,661.43,661.43,659.39,659.54,10492.0,661.43,661.43,659.39,659.54,10492.0
2018-03-09 15:50:00,659.75,660.31,657.97,659.47,34759.0,659.75,660.31,657.97,659.47,34759.0
2018-03-12 09:30:00,660.1,660.1,657.51,657.51,6121.0,660.1,660.1,657.51,657.51,6121.0
2018-03-12 09:40:00,657.55,659.75,657.42,658.72,8612.0,657.55,659.75,657.42,658.72,8612.0
2018-03-12 09:50:00,658.2,658.58,653.71,653.71,4322.0,658.2,658.58,653.71,653.71,4322.0
2018-03-12 10:00:00,654.25,654.31,652.59,653.14,7774.0,654.25,654.31,652.59,653.14,7774.0
2018-03-12 10:10:00,653.02,654.21,651.0,651.41,16029.0,653.02,654.21,651.0,651.41,16029.0
2018-03-12 10:20:00,651.41,652.96,650.79,652.32,8203.0,651.41,652.96,650.79,652.32,8203.0
2018-03-12 10:30:00,652.34,653.0,651.28,651.35,8354.0,652.34,653.0,651.28,651.35,8354.0
2018-03-12 10:40:00,651.35,652.89,650.73,652.3,4403.0,651.35,652.89,650.73,652.3,4403.0
2018-03-12 10:50:00,652.01,652.01,649.01,649.92,7482.0,652.01,652.01,649.01,649.92,7482.0
2018-03-12 11:00:00,650.48,651.03,649.74,650.31,3846.0,650.48,651.03,649.74,650.31,3846.0
2018-03-12 11:10:00,650.36,651.13,648.33,648.33,14273.0,650.36,651.13,648.33,648.33,14273.0
2018-03-12 11:20:00,648.24,648.24,645.37,645.61,19793.0,648.24,648.24,645.37,645.61,19793.0
2018-03-12 11:30:00,645.49,647.79,645.0,647.79,16956.0,645.49,647.79,645.0,647.79,16956.0
2018-03-12 11:40:00,647.79,650.84,647.19,648.27,20502.0,647.79,650.84,647.19,648.27,20502.0
2018-03-12 11:50:00,648.09,648.64,647.02,647.02,15293.0,648.09,648.64,647.02,647.02,15293.0
2018-03-12 12:00:00,647.45,650.47,647.45,650.22,6586.0,647.45,650.47,647.45,650.22,6586.0
2018-03-12 12:10:00,650.3,651.73,649.34,651.47,5600.0,650.3,651.73,649.34,651.47,5600.0
2018-03-12 12:20:00,651.7,653.48,649.97,652.49,13498.0,651.7,653.48,649.97,652.49,13498.0
2018-03-12 12:30:00,652.15,652.56,650.72,651.63,3527.0,652.15,652.56,650.72,651.63,3527.0
2018-03-12 12:40:00,651.64,651.94,649.63,649.95,4772.0,651.64,651.94,649.63,649.95,4772.0
2018-03-12 12:50:00,650.0,650.74,649.98,650.11,3400.0,650.0,650.74,649.98,650.11,3400.0
2018-03-12 13:00:00,650.0,651.48,649.99,650.44,12772.0,650.0,651.48,649.99,650.44,12772.0
2018-03-12 13:10:00,650.44,650.87,649.68,650.18,6601.0,650.44,650.87,649.68,650.18,6601.0
2018-03-12 13:20:00,650.26,650.7,648.0,648.0,4176.0,650.26,650.7,648.0,648.0,4176.0
2018-03-12 13:30:00,648.95,649.0,645.74,645.76,13658.0,648.95,649.0,645.74,645.76,13658.0
2018-03-12 13:40:00,646.1,646.95,645.0,645.24,14236.0,646.1,646.95,645.0,645.24,14236.0
2018-03-12 13:50:00,645.85,646.82,645.0,646.67,11342.0,645.85,646.82,645.0,646.67,11342.0
2018-03-12 14:00:00,647.14,648.29,646.68,647.99,8223.0,647.14,648.29,646.68,647.99,8223.0
2018-03-12 14:10:00,647.63,648.27,647.38,647.48,4245.0,647.63,648.27,647.38,647.48,4245.0
2018-03-12 14:20:00,647.6,651.3,646.62,650.7,25793.0,647.6,651.3,646.62,650.7,25793.0
2018-03-12 14:30:00,650.72,651.19,649.7,649.74,3600.0,650.72,651.19,649.7,649.74,3600.0
2018-03-12 14:40:00,649.18,650.89,648.07,650.25,28801.0,649.18,650.89,648.07,650.25,28801.0
2018-03-12 14:50:00,650.6,654.79,650.59,654.67,8585.0,650.6,654.79,650.59,654.67,8585.0
2018-03-12 15:00:00,654.55,655.85,653.56,655.7,9573.0,654.55,655.85,653.56,655.7,9573.0
2018-03-12 15:10:00,655.7,656.11,654.94,654.94,5415.0,655.7,656.11,654.94,654.94,5415.0
2018-03-12 15:20:00,654.99,655.33,653.95,654.42,2400.0,654.99,655.33,653.95,654.42,2400.0
2018-03-12 15:30:00,654.13,655.06,653.82,654.24,12283.0,654.13,655.06,653.82,654.24,12283.0
2018-03-12 15:40:00,654.25,655.1,653.85,654.18,9906.0,654.25,655.1,653.85,654.18,9906.0
2018-03-12 15:50:00,653.88,654.58,653.13,653.68,21701.0,653.88,654.58,653.13,653.68,21701.0
2018-03-13 09:30:00,653.85,656.51,653.82,654.54,14070.0,653.85,656.51,653.82,654.54,14070.0
2018-03-13 09:40:00,655.83,656.23,651.03,651.84,12550.0,655.83,656.23,651.03,651.84,12550.0
2018-03-13 09:50:00,652.05,652.48,651.0,652.48,2893.0,652.05,652.48,651.0,652.48,2893.0
2018-03-13 10:00:00,653.44,655.1,653.44,655.1,3582.0,653.44,655.1,653.44,655.1,3582.0
2018-03-13 10:10:00,654.8,657.08,654.49,656.06,5922.0,654.8,657.08,654.49,656.06,5922.0
2018-03-13 10:20:00,655.71,655.91,653.62,653.68,4338.0,655.71,655.91,653.62,653.68,4338.0
2018-03-13 10:30:00,654.51,657.0,654.51,654.91,7146.0,654.51,657.0,654.51,654.91,7146.0
2018-03-13 10:40:00,655.79,657.27,655.79,655.84,3254.0,655.79,657.27,655.79,655.84,3254.0
2018-03-13 10:50:00,655.85,655.85,654.2,654.8,4617.0,655.85,655.85,654.2,654.8,4617.0
2018-03-13 11:00:00,653.87,655.39,653.85,655.01,8325.0,653.87,655.39,653.85,655.01,8325.0
2018-03-13 11:10:00,655.4,655.44,654.99,655.14,2200.0,655.4,655.44,654.99,655.14,2200.0
2018-03-13 11:20:00,655.5,656.08,654.33,654.74,4416.0,655.5,656.08,654.33,654.74,4416.0
2018-03-13 11:30:00,655.37,655.86,653.79,655.32,2860.0,655.37,655.86,653.79,655.32,2860.0
2018-03-13 11:40:00,655.25,655.48,654.25,654.61,2100.0,655.25,655.48,654.25,654.61,2100.0
2018-03-13 11:50:00,654.5,655.22,653.0,653.98,12757.0,654.5,655.22,653.0,653.98,12757.0
2018-03-13 12:00:00,654.42,655.66,654.02,654.53,6678.0,654.42,655.66,654.02,654.53,6678.0
2018-03-13 12:10:00,654.5,656.08,654.37,655.87,8945.0,654.5,656.08,654.37,655.87,8945.0
2018-03-13 12:20:00,655.79,656.02,655.54,656.02,1000.0,655.79,656.02,655.54,656.02,1000.0
2018-03-13 12:30:00,656.31,658.08,655.85,656.29,4706.0,656.31,658.08,655.85,656.29,4706.0
2018-03-13 12:40:00,656.04,657.56,655.71,655.71,6026.0,656.04,657.56,655.71,655.71,6026.0
2018-03-13 12:50:00,656.49,656.49,655.56,655.7,2200.0,656.49,656.49,655.56,655.7,2200.0
2018-03-13 13:00:00,655.74,656.31,654.67,654.67,2220.0,655.74,656.31,654.67,654.67,2220.0
2018-03-13 13:10:00,655.0,655.45,654.56,655.01,2300.0,655.0,655.45,654.56,655.01,2300.0
2018-03-13 13:20:00,654.6,654.79,654.17,654.41,936.0,654.6,654.79,654.17,654.41,936.0
2018-03-13 13:30:00,655.31,656.05,654.86,655.25,900.0,655.31,656.05,654.86,655.25,900.0
2018-03-13 13:40:00,655.33,655.88,653.02,653.89,6000.0,655.33,655.88,653.02,653.89,6000.0
2018-03-13 13:50:00,654.19,655.35,653.17,653.17,7682.0,654.19,655.35,653.17,653.17,7682.0
2018-03-13 14:00:00,653.43,653.51,650.68,650.93,9882.0,653.43,653.51,650.68,650.93,9882.0
2018-03-13 14:10:00,650.72,651.6,650.19,651.08,4882.0,650.72,651.6,650.19,651.08,4882.0
2018-03-13 14:20:00,650.94,651.48,650.25,651.19,3047.0,650.94,651.48,650.25,651.19,3047.0
2018-03-13 14:30:00,651.44,651.44,650.14,650.17,6000.0,651.44,651.44,650.14,650.17,6000.0
2018-03-13 14:40:00,650.18,650.18,649.54,649.76,3710.0,650.18,650.18,649.54,649.76,3710.0
2018-03-13 14:50:00,649.93,650.17,649.2,649.2,3711.0,649.93,650.17,649.2,649.2,3711.0
2018-03-13 15:00:00,649.3,649.52,648.57,649.52,5525.0,649.3,649.52,648.57,649.52,5525.0
2018-03-13 15:10:00,649.52,650.28,649.11,650.09,6130.0,649.52,650.28,649.11,650.09,6130.0
2018-03-13 15:20:00,650.09,650.17,648.37,648.63,7809.0,650.09,650.17,648.37,648.63,7809.0
2018-03-13 15:30:00,648.93,650.86,648.93,649.85,9527.0,648.93,650.86,648.93,649.85,9527.0
2018-03-13 15:40:00,649.66,649.66,648.7,648.88,19086.0,649.66,649.66,648.7,648.88,19086.0
2018-03-13 15:50:00,648.95,650.51,648.17,650.21,22037.0,648.95,650.51,648.17,650.21,22037.0
2018-03-14 09:30:00,651.17,651.17,646.08,649.69,5899.0,651.17,651.17,646.08,649.69,5899.0
2018-03-14 09:40:00,648.44,651.26,647.22,649.56,9451.0,648.44,651.26,647.22,649.56,9451.0
2018-03-14 09:50:00,649.41,654.17,649.14,652.31,9200.0,649.41,654.17,649.14,652.31,9200.0
2018-03-14 10:00:00,651.74,653.05,650.95,650.96,12439.0,651.74,653.05,650.95,650.96,12439.0
2018-03-14 10:10:00,651.0,651.0,648.52,649.54,5812.0,651.0,651.0,648.52,649.54,5812.0
2018-03-14 10:20:00,648.76,648.77,646.35,648.37,15940.0,648.76,648.77,646.35,648.37,15940.0
2018-03-14 10:30:00,647.76,647.76,646.23,646.45,27968.0,647.76,647.76,646.23,646.45,27968.0
2018-03-14 10:40:00,646.78,647.48,646.45,646.87,16134.0,646.78,647.48,646.45,646.87,16134.0
2018-03-14 10:50:00,646.96,649.0,646.92,649.0,4576.0,646.96,649.0,646.92,649.0,4576.0
2018-03-14 11:00:00,647.75,647.75,646.73,646.94,3203.0,647.75,647.75,646.73,646.94,3203.0
2018-03-14 11:10:00,646.73,648.22,645.8,647.92,17802.0,646.73,648.22,645.8,647.92,17802.0
2018-03-14 11:20:00,647.59,647.7,646.82,646.98,2600.0,647.59,647.7,646.82,646.98,2600.0
2018-03-14 11:30:00,646.93,647.6,646.75,647.0,17072.0,646.93,647.6,646.75,647.0,17072.0
2018-03-14 11:40:00,647.06,647.41,646.59,647.2,13629.0,647.06,647.41,646.59,647.2,13629.0
2018-03-14 11:50:00,647.1,647.89,646.74,647.0,18441.0,647.1,647.89,646.74,647.0,18441.0
2018-03-14 12:00:00,647.18,647.66,646.78,647.37,21661.0,647.18,647.66,646.78,647.37,21661.0
2018-03-14 12:10:00,647.27,647.49,646.63,647.28,10542.0,647.27,647.49,646.63,647.28,10542.0
2018-03-14 12:20:00,647.27,649.58,646.81,649.1,11914.0,647.27,649.58,646.81,649.1,11914.0
2018-03-14 12:30:00,649.74,650.25,649.5,650.25,3195.0,649.74,650.25,649.5,650.25,3195.0
2018-03-14 12:40:00,650.44,651.08,650.44,651.08,601.0,650.44,651.08,650.44,651.08,601.0
2018-03-14 12:50:00,651.19,651.19,650.35,650.61,400.0,651.19,651.19,650.35,650.61,400.0
2018-03-14 13:00:00,649.5,649.51,648.89,648.97,4437.0,649.5,649.51,648.89,648.97,4437.0
2018-03-14 13:10:00,649.62,649.62,649.62,649.62,100.0,649.62,649.62,649.62,649.62,100.0
2018-03-14 13:20:00,648.93,649.95,648.93,649.58,7241.0,648.93,649.95,648.93,649.58,7241.0
2018-03-14 13:30:00,650.17,650.43,650.17,650.43,400.0,650.17,650.43,650.17,650.43,400.0
2018-03-14 13:40:00,651.17,651.47,651.16,651.44,700.0,651.17,651.47,651.16,651.44,700.0
2018-03-14 13:50:00,651.44,652.4,651.44,651.5,1524.0,651.44,652.4,651.44,651.5,1524.0
2018-03-14 14:00:00,651.83,651.83,650.31,650.91,1400.0,651.83,651.83,650.31,650.91,1400.0
2018-03-14 14:10:00,650.92,651.17,650.92,650.98,800.0,650.92,651.17,650.92,650.98,800.0
2018-03-14 14:20:00,650.74,650.74,649.0,649.0,2196.0,650.74,650.74,649.0,649.0,2196.0
2018-03-14 14:30:00,649.0,649.34,648.06,648.84,6317.0,649.0,649.34,648.06,648.84,6317.0
2018-03-14 14:40:00,648.32,650.17,647.95,650.17,6000.0,648.32,650.17,647.95,650.17,6000.0
2018-03-14 14:50:00,650.23,651.29,649.79,650.27,1200.0,650.23,651.29,649.79,650.27,1200.0
2018-03-14 15:00:00,650.27,650.55,649.27,650.5,6864.0,650.27,650.55,649.27,650.5,6864.0
2018-03-14 15:10:00,649.64,650.48,648.65,649.0,14543.0,649.64,650.48,648.65,649.0,14543.0
2018-03-14 15:20:00,649.0,651.62,648.65,649.27,7131.0,649.0,651.62,648.65,649.27,7131.0
2018-03-14 15:30:00,648.88,649.66,648.47,649.0,8101.0,648.88,649.66,648.47,649.0,8101.0
2018-03-14 15:40:00,648.79,649.25,647.1,647.47,12247.0,648.79,649.25,647.1,647.47,12247.0
2018-03-14 15:50:00,647.4,649.69,647.37,649.35,19749.0,647.4,649.69,647.37,649.35,19749.0
2018-03-15 09:30:00,652.55,652.55,649.08,649.08,3913.0,652.55,652.55,649.08,649.08,3913.0
2018-03-15 09:40:00,648.94,652.04,648.46,649.0,6871.0,648.94,652.04,648.46,649.0,6871.0
2018-03-15 09:50:00,648.94,650.2,648.4,650.15,5075.0,648.94,650.2,648.4,650.15,5075.0
2018-03-15 10:00:00,649.0,649.75,647.91,649.65,3990.0,649.0,649.75,647.91,649.65,3990.0
2018-03-15 10:10:00,650.31,650.31,648.49,648.71,12898.0,650.31,650.31,648.49,648.71,12898.0
2018-03-15 10:20:00,648.7,649.3,648.31,648.77,5786.0,648.7,649.3,648.31,648.77,5786.0
2018-03-15 10:30:00,648.84,649.7,648.52,649.48,6001.0,648.84,649.7,648.52,649.48,6001.0
2018-03-15 10:40:00,649.5,649.51,649.5,649.5,100.0,649.5,649.51,649.5,649.5,100.0
2018-03-15 10:50:00,649.56,649.96,648.54,649.06,5268.0,649.56,649.96,648.54,649.06,5268.0
2018-03-15 11:00:00,649.82,650.14,648.76,648.94,3778.0,649.82,650.14,648.76,648.94,3778.0
2018-03-15 11:10:00,649.91,650.43,649.37,649.76,4540.0,649.91,650.43,649.37,649.76,4540.0
2018-03-15 11:20:00,649.94,652.0,649.55,652.0,3180.0,649.94,652.0,649.55,652.0,3180.0
2018-03-15 11:30:00,651.45,651.45,650.2,650.2,1400.0,651.45,651.45,650.2,650.2,1400.0
2018-03-15 11:40:00,650.02,650.99,650.0,650.36,3236.0,650.02,650.99,650.0,650.36,3236.0
2018-03-15 11:50:00,650.16,650.51,648.59,648.81,17305.0,650.16,650.51,648.59,648.81,17305.0
2018-03-15 12:00:00,649.31,649.55,648.51,649.32,16335.0,649.31,649.55,648.51,649.32,16335.0
2018-03-15 12:10:00,649.1,649.71,648.75,648.75,4996.0,649.1,649.71,648.75,648.75,4996.0
2018-03-15 12:20:00,650.12,650.13,648.16,648.16,2312.0,650.12,650.13,648.16,648.16,2312.0
2018-03-15 12:30:00,648.83,649.68,648.22,648.22,14357.0,648.83,649.68,648.22,648.22,14357.0
2018-03-15 12:40:00,647.85,649.55,647.85,648.6,8870.0,647.85,649.55,647.85,648.6,8870.0
2018-03-15 12:50:00,648.76,649.0,647.71,648.26,16247.0,648.76,649.0,647.71,648.26,16247.0
2018-03-15 13:00:00,648.56,650.4,648.42,650.4,6300.0,648.56,650.4,648.42,650.4,6300.0
2018-03-15 13:10:00,649.22,649.22,649.22,649.22,100.0,649.22,649.22,649.22,649.22,100.0
2018-03-15 13:20:00,649.22,649.61,648.91,649.61,1000.0,649.22,649.61,648.91,649.61,1000.0
2018-03-15 13:30:00,649.84,650.2,649.84,650.06,1300.0,649.84,650.2,649.84,650.06,1300.0
2018-03-15 13:40:00,649.56,650.04,648.74,649.54,7582.0,649.56,650.04,648.74,649.54,7582.0
2018-03-15 13:50:00,649.06,649.25,648.28,648.69,11080.0,649.06,649.25,648.28,648.69,11080.0
2018-03-15 14:00:00,649.04,650.2,648.71,650.2,4172.0,649.04,650.2,648.71,650.2,4172.0
2018-03-15 14:10:00,649.98,650.43,649.18,649.88,2804.0,649.98,650.43,649.18,649.88,2804.0
2018-03-15 14:20:00,650.29,650.29,649.47,649.47,600.0,650.29,650.29,649.47,649.47,600.0
2018-03-15 14:30:00,649.01,650.16,649.01,649.79,6157.0,649.01,650.16,649.01,649.79,6157.0
2018-03-15 14:40:00,649.4,649.4,647.79,647.79,4500.0,649.4,649.4,647.79,647.79,4500.0
2018-03-15 14:50:00,647.49,648.38,647.05,648.11,2105.0,647.49,648.38,647.05,648.11,2105.0
2018-03-15 15:00:00,648.13,648.95,647.85,648.95,2000.0,648.13,648.95,647.85,648.95,2000.0
2018-03-15 15:10:00,648.2,648.2,646.96,646.96,3203.0,648.2,648.2,646.96,646.96,3203.0
2018-03-15 15:20:00,647.36,648.1,646.87,648.1,5144.0,647.36,648.1,646.87,648.1,5144.0
2018-03-15 15:30:00,647.38,648.15,647.0,648.15,2700.0,647.38,648.15,647.0,648.15,2700.0
2018-03-15 15:40:00,648.24,649.34,647.62,648.56,12047.0,648.24,649.34,647.62,648.56,12047.0
2018-03-15 15:50:00,648.54,649.43,647.89,649.0,25157.0,648.54,649.43,647.89,649.0,25157.0
2018-03-16 09:30:00,649.45,652.52,647.4,649.51,24884.0,649.45,652.52,647.4,649.51,24884.0
2018-03-16 09:40:00,650.98,654.09,650.0,653.23,7802.0,650.98,654.09,650.0,653.23,7802.0
2018-03-16 09:50:00,652.84,653.16,651.93,653.0,9242.0,652.84,653.16,651.93,653.0,9242.0
2018-03-16 10:00:00,652.91,653.66,650.86,650.87,10446.0,652.91,653.66,650.86,650.87,10446.0
2018-03-16 10:10:00,650.94,651.61,649.17,649.17,11600.0,650.94,651.61,649.17,649.17,11600.0
2018-03-16 10:20:00,649.34,650.8,649.07,650.8,500.0,649.34,650.8,649.07,650.8,500.0
2018-03-16 10:30:00,650.26,653.04,650.25,653.0,2199.0,650.26,653.04,650.25,653.0,2199.0
2018-03-16 10:40:00,652.72,653.91,651.78,653.41,25350.0,652.72,653.91,651.78,653.41,25350.0
2018-03-16 10:50:00,653.75,654.28,652.6,652.92,12085.0,653.75,654.28,652.6,652.92,12085.0
2018-03-16 11:00:00,653.06,653.06,650.49,650.49,4248.0,653.06,653.06,650.49,650.49,4248.0
2018-03-16 11:10:00,651.66,653.2,651.26,651.89,3700.0,651.66,653.2,651.26,651.89,3700.0
2018-03-16 11:20:00,651.95,653.09,651.93,652.06,2000.0,651.95,653.09,651.93,652.06,2000.0
2018-03-16 11:30:00,652.11,654.19,652.05,652.75,8007.0,652.11,654.19,652.05,652.75,8007.0
2018-03-16 11:40:00,653.53,654.2,652.32,652.32,4700.0,653.53,654.2,652.32,652.32,4700.0
2018-03-16 11:50:00,651.91,652.17,650.55,650.55,2200.0,651.91,652.17,650.55,650.55,2200.0
2018-03-16 12:00:00,651.16,652.37,651.15,651.93,1400.0,651.16,652.37,651.15,651.93,1400.0
2018-03-16 12:10:00,651.96,652.69,651.25,652.69,4694.0,651.96,652.69,651.25,652.69,4694.0
2018-03-16 12:20:00,651.86,652.51,651.66,652.15,5946.0,651.86,652.51,651.66,652.15,5946.0
2018-03-16 12:30:00,652.1,652.69,652.1,652.36,6102.0,652.1,652.69,652.1,652.36,6102.0
2018-03-16 12:40:00,652.52,652.99,652.02,652.99,2199.0,652.52,652.99,652.02,652.99,2199.0
2018-03-16 12:50:00,652.21,653.21,652.21,653.21,734.0,652.21,653.21,652.21,653.21,734.0
2018-03-16 13:00:00,653.21,653.37,652.4,653.16,7064.0,653.21,653.37,652.4,653.16,7064.0
2018-03-16 13:10:00,653.01,653.3,652.75,652.9,2300.0,653.01,653.3,652.75,652.9,2300.0
2018-03-16 13:20:00,653.19,653.21,652.61,652.61,300.0,653.19,653.21,652.61,652.61,300.0
2018-03-16 13:30:00,652.75,653.46,652.7,653.17,4032.0,652.75,653.46,652.7,653.17,4032.0
2018-03-16 13:40:00,653.03,653.48,652.47,652.47,2998.0,653.03,653.48,652.47,652.47,2998.0
2018-03-16 13:50:00,652.43,652.82,651.89,652.2,7770.0,652.43,652.82,651.89,652.2,7770.0
2018-03-16 14:00:00,652.27,652.27,651.35,652.18,2950.0,652.27,652.27,651.35,652.18,2950.0
2018-03-16 14:10:00,652.09,652.45,651.47,652.45,2292.0,652.09,652.45,651.47,652.45,2292.0
2018-03-16 14:20:00,651.91,653.02,651.65,653.02,1676.0,651.91,653.02,651.65,653.02,1676.0
2018-03-16 14:30:00,651.87,652.69,651.78,651.99,4448.0,651.87,652.69,651.78,651.99,4448.0
2018-03-16 14:40:00,651.93,652.06,651.13,651.33,4994.0,651.93,652.06,651.13,651.33,4994.0
2018-03-16 14:50:00,651.09,651.65,650.98,651.45,10841.0,651.09,651.65,650.98,651.45,10841.0
2018-03-16 15:00:00,651.65,651.65,651.42,651.5,2313.0,651.65,651.65,651.42,651.5,2313.0
2018-03-16 15:10:00,651.25,651.44,649.7,649.7,3492.0,651.25,651.44,649.7,649.7,3492.0
2018-03-16 15:20:00,649.01,649.59,649.0,649.09,3022.0,649.01,649.59,649.0,649.09,3022.0
2018-03-16 15:30:00,649.43,649.88,649.39,649.65,1652.0,649.43,649.88,649.39,649.65,1652.0
2018-03-16 15:40:00,650.12,650.18,649.06,649.85,6792.0,650.12,650.18,649.06,649.85,6792.0
2018-03-16 15:50:00,649.97,650.14,648.34,648.62,29195.0,649.97,650.14,648.34,648.62,29195.0
2018-03-19 09:30:00,647.91,652.69,643.22,649.21,23817.0,647.91,652.69,643.22,649.21,23817.0
2018-03-19 09:40:00,649.01,650.9,647.79,650.89,22990.0,649.01,650.9,647.79,650.89,22990.0
2018-03-19 09:50:00,650.59,652.02,649.63,652.02,13468.0,650.59,652.02,649.63,652.02,13468.0
2018-03-19 10:00:00,651.54,651.71,649.0,649.0,3600.0,651.54,651.71,649.0,649.0,3600.0
2018-03-19 10:10:00,649.0,649.58,647.29,647.95,10550.0,649.0,649.58,647.29,647.95,10550.0
2018-03-19 10:20:00,647.99,651.3,647.95,651.14,3600.0,647.99,651.3,647.95,651.14,3600.0
2018-03-19 10:30:00,651.07,653.83,650.44,650.44,8617.0,651.07,653.83,650.44,650.44,8617.0
2018-03-19 10:40:00,650.76,650.8,648.75,649.35,7044.0,650.76,650.8,648.75,649.35,7044.0
2018-03-19 10:50:00,649.86,650.39,649.37,650.09,2700.0,649.86,650.39,649.37,650.09,2700.0
2018-03-19 11:00:00,649.77,649.93,648.45,648.68,21591.0,649.77,649.93,648.45,648.68,21591.0
2018-03-19 11:10:00,648.59,648.59,646.43,646.93,4100.0,648.59,648.59,646.43,646.93,4100.0
2018-03-19 11:20:00,646.97,647.88,645.68,646.35,8532.0,646.97,647.88,645.68,646.35,8532.0
2018-03-19 11:30:00,646.6,646.88,645.5,646.73,15641.0,646.6,646.88,645.5,646.73,15641.0
2018-03-19 11:40:00,646.88,648.19,646.28,648.08,18470.0,646.88,648.19,646.28,648.08,18470.0
2018-03-19 11:50:00,648.45,649.19,646.67,647.5,25179.0,648.45,649.19,646.67,647.5,25179.0
2018-03-19 12:00:00,647.5,648.36,646.81,648.09,5875.0,647.5,648.36,646.81,648.09,5875.0
2018-03-19 12:10:00,648.35,649.02,648.0,648.77,3632.0,648.35,649.02,648.0,648.77,3632.0
2018-03-19 12:20:00,648.51,649.83,648.51,649.83,1758.0,648.51,649.83,648.51,649.83,1758.0
2018-03-19 12:30:00,649.96,650.11,648.24,648.38,4299.0,649.96,650.11,648.24,648.38,4299.0
2018-03-19 12:40:00,647.89,649.44,647.89,649.44,9167.0,647.89,649.44,647.89,649.44,9167.0
2018-03-19 12:50:00,649.22,649.86,649.22,649.38,1232.0,649.22,649.86,649.22,649.38,1232.0
2018-03-19 13:00:00,649.31,649.64,648.25,648.27,15900.0,649.31,649.64,648.25,648.27,15900.0
2018-03-19 13:10:00,648.35,650.03,648.35,649.97,9219.0,648.35,650.03,648.35,649.97,9219.0
2018-03-19 13:20:00,649.71,650.19,649.03,649.39,41276.0,649.71,650.19,649.03,649.39,41276.0
2018-03-19 13:30:00,649.36,650.19,649.19,649.99,22733.0,649.36,650.19,649.19,649.99,22733.0
2018-03-19 13:40:00,649.99,652.01,649.99,651.24,7326.0,649.99,652.01,649.99,651.24,7326.0
2018-03-19 13:50:00,651.23,652.85,651.04,652.73,21466.0,651.23,652.85,651.04,652.73,21466.0
2018-03-19 14:00:00,653.03,653.51,652.63,652.63,2000.0,653.03,653.51,652.63,652.63,2000.0
2018-03-19 14:10:00,651.97,652.74,651.79,652.11,2916.0,651.97,652.74,651.79,652.11,2916.0
2018-03-19 14:20:00,651.52,652.17,649.98,649.98,2000.0,651.52,652.17,649.98,649.98,2000.0
2018-03-19 14:30:00,650.03,650.72,647.22,647.24,5086.0,650.03,650.72,647.22,647.24,5086.0
2018-03-19 14:40:00,646.63,648.73,646.63,647.96,7294.0,646.63,648.73,646.63,647.96,7294.0
2018-03-19 14:50:00,648.02,649.19,647.34,649.18,3496.0,648.02,649.19,647.34,649.18,3496.0
2018-03-19 15:00:00,649.12,650.35,649.12,649.59,14976.0,649.12,650.35,649.12,649.59,14976.0
2018-03-19 15:10:00,649.36,651.07,649.14,650.9,13217.0,649.36,651.07,649.14,650.9,13217.0
2018-03-19 15:20:00,650.55,650.55,648.66,649.34,18476.0,650.55,650.55,648.66,649.34,18476.0
2018-03-19 15:30:00,649.42,651.2,649.41,650.77,26807.0,649.42,651.2,649.41,650.77,26807.0
2018-03-19 15:40:00,650.49,652.0,650.18,650.99,8461.0,650.49,652.0,650.18,650.99,8461.0
2018-03-19 15:50:00,650.51,652.29,650.12,651.67,16164.0,650.51,652.29,650.12,651.67,16164.0
2018-03-20 09:30:00,652.0,653.23,650.81,651.24,10536.0,652.0,653.23,650.81,651.24,10536.0
2018-03-20 09:40:00,650.48,651.59,649.75,650.0,11681.0,650.48,651.59,649.75,650.0,11681.0
2018-03-20 09:50:00,650.35,651.12,649.51,651.12,18911.0,650.35,651.12,649.51,651.12,18911.0
2018-03-20 10:00:00,650.64,650.64,649.13,650.5,10580.0,650.64,650.64,649.13,650.5,10580.0
2018-03-20 10:10:00,650.52,651.54,650.27,650.82,5501.0,650.52,651.54,650.27,650.82,5501.0
2018-03-20 10:20:00,650.78,651.41,650.46,651.41,2948.0,650.78,651.41,650.46,651.41,2948.0
2018-03-20 10:30:00,651.53,651.53,649.23,649.47,12808.0,651.53,651.53,649.23,649.47,12808.0
2018-03-20 10:40:00,650.09,650.21,648.4,648.93,15460.0,650.09,650.21,648.4,648.93,15460.0
2018-03-20 10:50:00,649.32,652.7,649.32,652.12,2400.0,649.32,652.7,649.32,652.12,2400.0
2018-03-20 11:00:00,652.49,652.6,651.35,651.46,2655.0,652.49,652.6,651.35,651.46,2655.0
2018-03-20 11:10:00,651.72,652.13,650.67,652.13,1735.0,651.72,652.13,650.67,652.13,1735.0
2018-03-20 11:20:00,652.44,653.0,650.11,650.11,1411.0,652.44,653.0,650.11,650.11,1411.0
2018-03-20 11:30:00,649.94,650.09,648.52,649.58,7692.0,649.94,650.09,648.52,649.58,7692.0
2018-03-20 11:40:00,649.6,649.6,648.7,649.16,3904.0,649.6,649.6,648.7,649.16,3904.0
2018-03-20 11:50:00,649.61,649.62,648.76,649.62,7097.0,649.61,649.62,648.76,649.62,7097.0
2018-03-20 12:00:00,649.61,649.76,648.66,649.04,7513.0,649.61,649.76,648.66,649.04,7513.0
2018-03-20 12:10:00,649.43,649.61,648.82,649.14,9212.0,649.43,649.61,648.82,649.14,9212.0
2018-03-20 12:20:00,649.38,650.43,649.1,649.9,4199.0,649.38,650.43,649.1,649.9,4199.0
2018-03-20 12:30:00,649.21,649.21,649.21,649.21,100.0,649.21,649.21,649.21,649.21,100.0
2018-03-20 12:40:00,648.66,649.62,648.66,649.62,1400.0,648.66,649.62,648.66,649.62,1400.0
2018-03-20 12:50:00,649.79,649.8,648.55,648.64,9835.0,649.79,649.8,648.55,648.64,9835.0
2018-03-20 13:00:00,649.0,650.53,648.98,650.52,2515.0,649.0,650.53,648.98,650.52,2515.0
2018-03-20 13:10:00,651.03,651.05,648.55,649.18,6321.0,651.03,651.05,648.55,649.18,6321.0
2018-03-20 13:20:00,649.21,649.3,648.94,649.21,3952.0,649.21,649.3,648.94,649.21,3952.0
2018-03-20 13:30:00,649.06,649.22,648.7,649.04,4800.0,649.06,649.22,648.7,649.04,4800.0
2018-03-20 13:40:00,649.07,649.88,649.07,649.54,3850.0,649.07,649.88,649.07,649.54,3850.0
2018-03-20 13:50:00,649.51,649.51,648.71,649.0,500.0,649.51,649.51,648.71,649.0,500.0
2018-03-20 14:00:00,649.0,649.91,648.71,648.71,1500.0,649.0,649.91,648.71,648.71,1500.0
2018-03-20 14:10:00,649.54,649.55,648.76,648.97,1486.0,649.54,649.55,648.76,648.97,1486.0
2018-03-20 14:20:00,649.06,649.6,648.78,649.6,2403.0,649.06,649.6,648.78,649.6,2403.0
2018-03-20 14:30:00,649.91,650.26,649.27,649.63,1200.0,649.91,650.26,649.27,649.63,1200.0
2018-03-20 14:40:00,649.98,651.43,649.95,651.22,9549.0,649.98,651.43,649.95,651.22,9549.0
2018-03-20 14:50:00,650.49,650.54,649.12,649.76,4551.0,650.49,650.54,649.12,649.76,4551.0
2018-03-20 15:00:00,649.12,649.79,648.61,649.0,2904.0,649.12,649.79,648.61,649.0,2904.0
2018-03-20 15:10:00,649.0,649.21,648.68,648.99,3691.0,649.0,649.21,648.68,648.99,3691.0
2018-03-20 15:20:00,649.0,650.22,649.0,649.54,3343.0,649.0,650.22,649.0,649.54,3343.0
2018-03-20 15:30:00,649.54,650.43,648.81,648.98,4985.0,649.54,650.43,648.81,648.98,4985.0
2018-03-20 15:40:00,648.96,649.35,648.6,649.03,13005.0,648.96,649.35,648.6,649.03,13005.0
2018-03-20 15:50:00,649.0,649.57,648.7,649.41,23882.0,649.0,649.57,648.7,649.41,23882.0
2018-03-21 09:30:00,653.33,659.3,653.33,655.54,8777.0,653.33,659.3,653.33,655.54,8777.0
2018-03-21 09:40:00,655.32,661.2,654.95,659.65,7630.0,655.32,661.2,654.95,659.65,7630.0
2018-03-21 09:50:00,658.93,660.76,657.41,659.18,10860.0,658.93,660.76,657.41,659.18,10860.0
2018-03-21 10:00:00,659.52,660.96,658.57,658.57,13225.0,659.52,660.96,658.57,658.57,13225.0
2018-03-21 10:10:00,658.45,658.66,656.72,658.66,12726.0,658.45,658.66,656.72,658.66,12726.0
2018-03-21 10:20:00,658.35,658.35,655.68,655.8,7662.0,658.35,658.35,655.68,655.8,7662.0
2018-03-21 10:30:00,656.44,656.86,655.92,656.38,2947.0,656.44,656.86,655.92,656.38,2947.0
2018-03-21 10:40:00,656.47,657.03,656.46,657.03,995.0,656.47,657.03,656.46,657.03,995.0
2018-03-21 10:50:00,656.42,657.52,653.89,654.67,5807.0,656.42,657.52,653.89,654.67,5807.0
2018-03-21 11:00:00,655.1,655.66,655.05,655.66,1960.0,655.1,655.66,655.05,655.66,1960.0
2018-03-21 11:10:00,656.12,657.17,656.12,656.94,500.0,656.12,657.17,656.12,656.94,500.0
2018-03-21 11:20:00,656.21,656.21,654.47,654.69,5610.0,656.21,656.21,654.47,654.69,5610.0
2018-03-21 11:30:00,654.17,654.17,652.07,652.32,6005.0,654.17,654.17,652.07,652.32,6005.0
2018-03-21 11:40:00,652.01,654.0,652.0,654.0,3107.0,652.01,654.0,652.0,654.0,3107.0
2018-03-21 11:50:00,654.17,654.47,652.05,652.19,5611.0,654.17,654.47,652.05,652.19,5611.0
2018-03-21 12:00:00,652.01,652.37,648.52,649.21,16861.0,652.01,652.37,648.52,649.21,16861.0
2018-03-21 12:10:00,649.04,650.04,648.53,650.04,17250.0,649.04,650.04,648.53,650.04,17250.0
2018-03-21 12:20:00,649.93,650.0,648.09,648.67,3368.0,649.93,650.0,648.09,648.67,3368.0
2018-03-21 12:30:00,648.67,648.99,647.85,648.99,2200.0,648.67,648.99,647.85,648.99,2200.0
2018-03-21 12:40:00,649.08,649.3,648.0,648.99,3533.0,649.08,649.3,648.0,648.99,3533.0
2018-03-21 12:50:00,648.64,648.64,647.93,647.93,1550.0,648.64,648.64,647.93,647.93,1550.0
2018-03-21 13:00:00,648.56,648.71,647.79,647.98,2993.0,648.56,648.71,647.79,647.98,2993.0
2018-03-21 13:10:00,647.72,648.32,647.11,647.54,2414.0,647.72,648.32,647.11,647.54,2414.0
2018-03-21 13:20:00,647.99,648.29,647.99,648.29,400.0,647.99,648.29,647.99,648.29,400.0
2018-03-21 13:30:00,647.86,647.86,647.0,647.36,3507.0,647.86,647.86,647.0,647.36,3507.0
2018-03-21 13:40:00,647.08,647.96,647.05,647.67,2900.0,647.08,647.96,647.05,647.67,2900.0
2018-03-21 13:50:00,647.92,649.35,647.85,649.04,6978.0,647.92,649.35,647.85,649.04,6978.0
2018-03-21 14:00:00,649.39,651.5,648.3,649.77,14993.0,649.39,651.5,648.3,649.77,14993.0
2018-03-21 14:10:00,649.33,651.27,649.22,650.37,3029.0,649.33,651.27,649.22,650.37,3029.0
2018-03-21 14:20:00,648.72,649.73,648.07,648.74,11602.0,648.72,649.73,648.07,648.74,11602.0
2018-03-21 14:30:00,648.64,649.95,648.57,648.99,5622.0,648.64,649.95,648.57,648.99,5622.0
2018-03-21 14:40:00,649.18,650.01,649.0,649.42,11023.0,649.18,650.01,649.0,649.42,11023.0
2018-03-21 14:50:00,649.2,649.82,648.86,649.82,7184.0,649.2,649.82,648.86,649.82,7184.0
2018-03-21 15:00:00,650.0,651.07,649.69,649.86,3900.0,650.0,651.07,649.69,649.86,3900.0
2018-03-21 15:10:00,650.23,650.71,649.52,650.5,2630.0,650.23,650.71,649.52,650.5,2630.0
2018-03-21 15:20:00,650.2,650.2,648.93,648.93,2311.0,650.2,650.2,648.93,648.93,2311.0
2018-03-21 15:30:00,649.0,650.18,648.92,649.29,5952.0,649.0,650.18,648.92,649.29,5952.0
2018-03-21 15:40:00,649.0,650.1,649.0,649.46,5017.0,649.0,650.1,649.0,649.46,5017.0
2018-03-21 15:50:00,649.37,649.51,647.7,648.2,24310.0,649.37,649.51,647.7,648.2,24310.0
2018-03-22 09:30:00,646.32,651.36,646.09,648.96,14085.0,646.32,651.36,646.09,648.96,14085.0
2018-03-22 09:40:00,648.96,650.0,646.5,650.0,19387.0,648.96,650.0,646.5,650.0,19387.0
2018-03-22 09:50:00,650.17,650.64,647.84,648.85,5050.0,650.17,650.64,647.84,648.85,5050.0
2018-03-22 10:00:00,648.5,650.43,648.49,650.4,3480.0,648.5,650.43,648.49,650.4,3480.0
2018-03-22 10:10:00,649.83,650.12,648.65,649.96,8705.0,649.83,650.12,648.65,649.96,8705.0
2018-03-22 10:20:00,650.11,650.11,648.46,648.95,1671.0,650.11,650.11,648.46,648.95,1671.0
2018-03-22 10:30:00,648.34,650.19,648.34,649.74,6100.0,648.34,650.19,648.34,649.74,6100.0
2018-03-22 10:40:00,649.11,649.17,648.37,648.56,7878.0,649.11,649.17,648.37,648.56,7878.0
2018-03-22 10:50:00,647.45,649.14,647.45,648.16,17337.0,647.45,649.14,647.45,648.16,17337.0
2018-03-22 11:00:00,648.18,648.43,647.13,647.91,18651.0,648.18,648.43,647.13,647.91,18651.0
2018-03-22 11:10:00,648.12,648.98,647.49,648.98,3100.0,648.12,648.98,647.49,648.98,3100.0
2018-03-22 11:20:00,648.26,648.26,647.07,647.07,12207.0,648.26,648.26,647.07,647.07,12207.0
2018-03-22 11:30:00,647.67,648.41,646.49,647.51,18122.0,647.67,648.41,646.49,647.51,18122.0
2018-03-22 11:40:00,647.36,648.23,646.7,647.29,7105.0,647.36,648.23,646.7,647.29,7105.0
2018-03-22 11:50:00,647.33,649.46,647.12,648.01,5800.0,647.33,649.46,647.12,648.01,5800.0
2018-03-22 12:00:00,647.84,648.94,647.84,648.88,3500.0,647.84,648.94,647.84,648.88,3500.0
2018-03-22 12:10:00,649.56,651.58,649.55,651.51,3723.0,649.56,651.58,649.55,651.51,3723.0
2018-03-22 12:20:00,651.27,652.58,651.27,652.19,4452.0,651.27,652.58,651.27,652.19,4452.0
2018-03-22 12:30:00,653.6,654.13,652.9,652.9,2860.0,653.6,654.13,652.9,652.9,2860.0
2018-03-22 12:40:00,652.21,652.87,651.58,652.75,2300.0,652.21,652.87,651.58,652.75,2300.0
2018-03-22 12:50:00,651.41,651.41,651.41,651.41,100.0,651.41,651.41,651.41,651.41,100.0
2018-03-22 13:00:00,650.12,650.95,648.33,649.62,1000.0,650.12,650.95,648.33,649.62,1000.0
2018-03-22 13:10:00,649.0,649.82,648.99,649.74,2900.0,649.0,649.82,648.99,649.74,2900.0
2018-03-22 13:20:00,649.53,651.07,649.1,650.85,2172.0,649.53,651.07,649.1,650.85,2172.0
2018-03-22 13:30:00,650.66,651.38,650.66,651.38,500.0,650.66,651.38,650.66,651.38,500.0
2018-03-22 13:40:00,651.87,653.98,651.24,652.0,8263.0,651.87,653.98,651.24,652.0,8263.0
2018-03-22 13:50:00,652.2,652.2,651.17,651.17,1100.0,652.2,652.2,651.17,651.17,1100.0
2018-03-22 14:00:00,651.17,651.37,649.41,649.42,1600.0,651.17,651.37,649.41,649.42,1600.0
2018-03-22 14:10:00,649.38,650.95,648.81,648.82,4783.0,649.38,650.95,648.81,648.82,4783.0
2018-03-22 14:20:00,649.41,649.41,647.77,648.6,9644.0,649.41,649.41,647.77,648.6,9644.0
2018-03-22 14:30:00,648.49,648.7,647.02,647.02,25744.0,648.49,648.7,647.02,647.02,25744.0
2018-03-22 14:40:00,647.79,647.99,647.05,647.23,5510.0,647.79,647.99,647.05,647.23,5510.0
2018-03-22 14:50:00,647.68,647.68,645.59,646.01,2900.0,647.68,647.68,645.59,646.01,2900.0
2018-03-22 15:00:00,646.45,647.84,646.43,646.43,7500.0,646.45,647.84,646.43,646.43,7500.0
2018-03-22 15:10:00,646.25,647.32,645.91,646.09,6419.0,646.25,647.32,645.91,646.09,6419.0
2018-03-22 15:20:00,646.95,647.7,645.67,645.95,14017.0,646.95,647.7,645.67,645.95,14017.0
2018-03-22 15:30:00,645.82,647.21,645.54,646.72,12358.0,645.82,647.21,645.54,646.72,12358.0
2018-03-22 15:40:00,646.45,646.96,644.23,645.2,36401.0,646.45,646.96,644.23,645.2,36401.0
2018-03-22 15:50:00,645.24,646.56,642.76,643.8,66184.0,645.24,646.56,642.76,643.8,66184.0
2018-03-23 09:30:00,646.01,648.44,641.36,641.57,7034.0,646.01,648.44,641.36,641.57,7034.0
2018-03-23 09:40:00,641.41,641.53,637.47,639.83,11212.0,641.41,641.53,637.47,639.83,11212.0
2018-03-23 09:50:00,640.87,642.65,640.87,641.12,3117.0,640.87,642.65,640.87,641.12,3117.0
2018-03-23 10:00:00,641.81,643.44,641.12,643.0,3654.0,641.81,643.44,641.12,643.0,3654.0
2018-03-23 10:10:00,643.22,643.82,640.93,641.17,5082.0,643.22,643.82,640.93,641.17,5082.0
2018-03-23 10:20:00,640.97,643.54,640.97,643.54,1900.0,640.97,643.54,640.97,643.54,1900.0
2018-03-23 10:30:00,643.14,644.28,642.3,644.28,2640.0,643.14,644.28,642.3,644.28,2640.0
2018-03-23 10:40:00,644.55,645.17,644.55,644.76,800.0,644.55,645.17,644.55,644.76,800.0
2018-03-23 10:50:00,644.66,645.49,643.53,644.2,3997.0,644.66,645.49,643.53,644.2,3997.0
2018-03-23 11:00:00,643.77,643.78,642.32,643.78,1468.0,643.77,643.78,642.32,643.78,1468.0
2018-03-23 11:10:00,644.39,644.39,644.37,644.37,300.0,644.39,644.39,644.37,644.37,300.0
2018-03-23 11:20:00,643.83,643.83,642.39,643.39,3102.0,643.83,643.83,642.39,643.39,3102.0
2018-03-23 11:30:00,643.56,643.81,640.77,641.05,3203.0,643.56,643.81,640.77,641.05,3203.0
2018-03-23 11:40:00,640.91,641.94,639.97,641.02,3733.0,640.91,641.94,639.97,641.02,3733.0
2018-03-23 11:50:00,640.36,641.51,639.72,641.04,2828.0,640.36,641.51,639.72,641.04,2828.0
2018-03-23 12:00:00,641.53,642.2,640.42,641.33,4759.0,641.53,642.2,640.42,641.33,4759.0
2018-03-23 12:10:00,640.0,640.48,640.0,640.32,1801.0,640.0,640.48,640.0,640.32,1801.0
2018-03-23 12:20:00,639.84,642.45,639.84,640.0,4123.0,639.84,642.45,639.84,640.0,4123.0
2018-03-23 12:30:00,640.64,640.87,639.49,640.05,8619.0,640.64,640.87,639.49,640.05,8619.0
2018-03-23 12:40:00,639.91,640.52,638.82,640.52,6010.0,639.91,640.52,638.82,640.52,6010.0
2018-03-23 12:50:00,639.74,640.87,639.64,640.0,5020.0,639.74,640.87,639.64,640.0,5020.0
2018-03-23 13:00:00,640.0,642.58,639.76,642.54,4100.0,640.0,642.58,639.76,642.54,4100.0
2018-03-23 13:10:00,643.88,644.54,643.46,644.5,3427.0,643.88,644.54,643.46,644.5,3427.0
2018-03-23 13:20:00,645.22,645.99,645.17,645.99,982.0,645.22,645.99,645.17,645.99,982.0
2018-03-23 13:30:00,646.12,646.79,645.47,645.47,3674.0,646.12,646.79,645.47,645.47,3674.0
2018-03-23 13:40:00,645.92,646.94,645.92,646.94,4795.0,645.92,646.94,645.92,646.94,4795.0
2018-03-23 13:50:00,647.2,648.28,647.19,647.88,4812.0,647.2,648.28,647.19,647.88,4812.0
2018-03-23 14:00:00,648.45,649.32,647.31,647.94,5700.0,648.45,649.32,647.31,647.94,5700.0
2018-03-23 14:10:00,647.55,647.73,646.76,647.12,2660.0,647.55,647.73,646.76,647.12,2660.0
2018-03-23 14:20:00,646.93,646.93,645.35,645.94,2470.0,646.93,646.93,645.35,645.94,2470.0
2018-03-23 14:30:00,646.59,647.02,645.76,646.19,1000.0,646.59,647.02,645.76,646.19,1000.0
2018-03-23 14:40:00,647.06,647.22,643.86,643.86,2000.0,647.06,647.22,643.86,643.86,2000.0
2018-03-23 14:50:00,643.79,643.79,639.2,640.21,13126.0,643.79,643.79,639.2,640.21,13126.0
2018-03-23 15:00:00,640.78,642.08,639.38,639.98,7220.0,640.78,642.08,639.38,639.98,7220.0
2018-03-23 15:10:00,639.99,643.22,639.97,641.46,5465.0,639.99,643.22,639.97,641.46,5465.0
2018-03-23 15:20:00,641.18,641.45,639.39,641.33,11556.0,641.18,641.45,639.39,641.33,11556.0
2018-03-23 15:30:00,640.87,641.12,639.15,640.54,16012.0,640.87,641.12,639.15,640.54,16012.0
2018-03-23 15:40:00,640.34,640.34,635.41,636.03,23450.0,640.34,640.34,635.41,636.03,23450.0
2018-03-23 15:50:00,636.08,638.19,635.62,637.21,21351.0,636.08,638.19,635.62,637.21,21351.0
2018-03-26 09:30:00,645.47,647.52,644.96,645.47,6833.0,645.47,647.52,644.96,645.47,6833.0
2018-03-26 09:40:00,644.11,644.11,639.0,639.33,10915.0,644.11,644.11,639.0,639.33,10915.0
2018-03-26 09:50:00,639.32,642.85,639.24,640.46,3400.0,639.32,642.85,639.24,640.46,3400.0
2018-03-26 10:00:00,640.11,643.0,640.11,641.67,6100.0,640.11,643.0,640.11,641.67,6100.0
2018-03-26 10:10:00,641.7,642.63,638.14,638.81,36165.0,641.7,642.63,638.14,638.81,36165.0
2018-03-26 10:20:00,638.89,638.89,636.57,636.57,3100.0,638.89,638.89,636.57,636.57,3100.0
2018-03-26 10:30:00,637.33,637.33,633.44,634.24,11050.0,637.33,637.33,633.44,634.24,11050.0
2018-03-26 10:40:00,635.77,635.77,633.64,635.2,5375.0,635.77,635.77,633.64,635.2,5375.0
2018-03-26 10:50:00,635.11,635.76,635.09,635.76,1542.0,635.11,635.76,635.09,635.76,1542.0
2018-03-26 11:00:00,635.75,636.79,634.43,634.75,5400.0,635.75,636.79,634.43,634.75,5400.0
2018-03-26 11:10:00,634.85,635.29,634.36,635.16,15215.0,634.85,635.29,634.36,635.16,15215.0
2018-03-26 11:20:00,635.18,636.36,634.83,635.66,5591.0,635.18,636.36,634.83,635.66,5591.0
2018-03-26 11:30:00,635.91,637.7,635.59,636.52,2824.0,635.91,637.7,635.59,636.52,2824.0
2018-03-26 11:40:00,636.74,638.48,636.61,638.48,2300.0,636.74,638.48,636.61,638.48,2300.0
2018-03-26 11:50:00,637.99,638.6,637.18,637.93,2110.0,637.99,638.6,637.18,637.93,2110.0
2018-03-26 12:00:00,638.38,639.87,638.18,638.88,3229.0,638.38,639.87,638.18,638.88,3229.0
2018-03-26 12:10:00,638.54,640.79,638.36,639.7,2921.0,638.54,640.79,638.36,639.7,2921.0
2018-03-26 12:20:00,639.72,640.68,638.97,638.97,2245.0,639.72,640.68,638.97,638.97,2245.0
2018-03-26 12:30:00,638.88,640.24,638.88,639.83,1813.0,638.88,640.24,638.88,639.83,1813.0
2018-03-26 12:40:00,639.82,640.65,639.23,639.23,3801.0,639.82,640.65,639.23,639.23,3801.0
2018-03-26 12:50:00,639.59,640.05,637.93,638.0,3449.0,639.59,640.05,637.93,638.0,3449.0
2018-03-26 13:00:00,637.95,638.1,636.73,636.73,3523.0,637.95,638.1,636.73,636.73,3523.0
2018-03-26 13:10:00,636.79,637.07,635.51,637.07,6132.0,636.79,637.07,635.51,637.07,6132.0
2018-03-26 13:20:00,636.77,637.04,636.3,636.41,2900.0,636.77,637.04,636.3,636.41,2900.0
2018-03-26 13:30:00,636.37,636.46,635.9,636.46,2872.0,636.37,636.46,635.9,636.46,2872.0
2018-03-26 13:40:00,637.14,637.19,634.98,636.16,9848.0,637.14,637.19,634.98,636.16,9848.0
2018-03-26 13:50:00,635.79,636.7,635.78,636.7,2123.0,635.79,636.7,635.78,636.7,2123.0
2018-03-26 14:00:00,636.92,638.5,636.92,638.5,5042.0,636.92,638.5,636.92,638.5,5042.0
2018-03-26 14:10:00,639.14,639.14,636.6,637.04,3510.0,639.14,639.14,636.6,637.04,3510.0
2018-03-26 14:20:00,637.1,637.21,636.0,636.19,4558.0,637.1,637.21,636.0,636.19,4558.0
2018-03-26 14:30:00,636.0,636.77,634.49,635.66,12659.0,636.0,636.77,634.49,635.66,12659.0
2018-03-26 14:40:00,635.66,635.95,634.49,634.49,5828.0,635.66,635.95,634.49,634.49,5828.0
2018-03-26 14:50:00,634.58,635.23,633.77,634.05,7596.0,634.58,635.23,633.77,634.05,7596.0
2018-03-26 15:00:00,634.07,635.8,633.51,635.47,6742.0,634.07,635.8,633.51,635.47,6742.0
2018-03-26 15:10:00,635.5,635.72,635.04,635.72,4489.0,635.5,635.72,635.04,635.72,4489.0
2018-03-26 15:20:00,635.72,637.27,635.72,637.05,5648.0,635.72,637.27,635.72,637.05,5648.0
2018-03-26 15:30:00,636.83,638.44,636.6,637.87,11115.0,636.83,638.44,636.6,637.87,11115.0
2018-03-26 15:40:00,637.97,640.52,637.97,640.12,10933.0,637.97,640.52,637.97,640.12,10933.0
2018-03-26 15:50:00,640.29,640.39,638.18,638.49,33256.0,640.29,640.39,638.18,638.49,33256.0
2018-03-27 09:30:00,642.0,642.0,631.02,635.56,15519.0,642.0,642.0,631.02,635.56,15519.0
2018-03-27 09:40:00,636.84,636.84,633.13,633.49,4675.0,636.84,636.84,633.13,633.49,4675.0
2018-03-27 09:50:00,633.75,636.03,633.74,635.41,7616.0,633.75,636.03,633.74,635.41,7616.0
2018-03-27 10:00:00,635.89,641.26,635.62,639.94,9401.0,635.89,641.26,635.62,639.94,9401.0
2018-03-27 10:10:00,639.98,641.03,639.48,640.54,2478.0,639.98,641.03,639.48,640.54,2478.0
2018-03-27 10:20:00,640.13,641.1,639.41,640.37,4043.0,640.13,641.1,639.41,640.37,4043.0
2018-03-27 10:30:00,639.67,639.67,635.25,636.31,5300.0,639.67,639.67,635.25,636.31,5300.0
2018-03-27 10:40:00,636.31,638.31,635.91,638.31,9135.0,636.31,638.31,635.91,638.31,9135.0
2018-03-27 10:50:00,639.01,639.02,638.18,638.71,1400.0,639.01,639.02,638.18,638.71,1400.0
2018-03-27 11:00:00,637.92,638.69,637.81,638.23,1200.0,637.92,638.69,637.81,638.23,1200.0
2018-03-27 11:10:00,637.93,638.5,637.71,637.96,1701.0,637.93,638.5,637.71,637.96,1701.0
2018-03-27 11:20:00,638.74,639.09,638.4,638.61,1032.0,638.74,639.09,638.4,638.61,1032.0
2018-03-27 11:30:00,638.5,639.36,638.49,638.5,2700.0,638.5,639.36,638.49,638.5,2700.0
2018-03-27 11:40:00,638.53,639.57,638.53,639.06,3310.0,638.53,639.57,638.53,639.06,3310.0
2018-03-27 11:50:00,638.8,639.32,637.74,638.27,5112.0,638.8,639.32,637.74,638.27,5112.0
2018-03-27 12:00:00,638.1,638.18,635.83,636.0,12353.0,638.1,638.18,635.83,636.0,12353.0
2018-03-27 12:10:00,635.94,637.71,635.93,637.69,4495.0,635.94,637.71,635.93,637.69,4495.0
2018-03-27 12:20:00,638.2,639.4,637.86,638.38,2783.0,638.2,639.4,637.86,638.38,2783.0
2018-03-27 12:30:00,637.99,638.8,637.98,638.67,2000.0,637.99,638.8,637.98,638.67,2000.0
2018-03-27 12:40:00,638.35,639.24,638.28,638.61,1900.0,638.35,639.24,638.28,638.61,1900.0
2018-03-27 12:50:00,638.6,639.21,638.01,638.41,2329.0,638.6,639.21,638.01,638.41,2329.0
2018-03-27 13:00:00,638.79,640.99,638.79,640.99,2300.0,638.79,640.99,638.79,640.99,2300.0
2018-03-27 13:10:00,641.51,642.33,641.11,641.81,1200.0,641.51,642.33,641.11,641.81,1200.0
2018-03-27 13:20:00,642.23,642.23,639.62,640.3,2000.0,642.23,642.23,639.62,640.3,2000.0
2018-03-27 13:30:00,639.37,639.52,637.99,637.99,1300.0,639.37,639.52,637.99,637.99,1300.0
2018-03-27 13:40:00,638.07,638.27,636.95,637.51,9071.0,638.07,638.27,636.95,637.51,9071.0
2018-03-27 13:50:00,636.95,637.66,635.93,637.39,11276.0,636.95,637.66,635.93,637.39,11276.0
2018-03-27 14:00:00,637.72,638.44,636.65,637.25,8038.0,637.72,638.44,636.65,637.25,8038.0
2018-03-27 14:10:00,637.17,638.05,636.8,637.31,6598.0,637.17,638.05,636.8,637.31,6598.0
2018-03-27 14:20:00,637.68,637.69,635.42,635.6,16335.0,637.68,637.69,635.42,635.6,16335.0
2018-03-27 14:30:00,635.6,638.11,635.59,637.12,6700.0,635.6,638.11,635.59,637.12,6700.0
2018-03-27 14:40:00,637.6,637.6,635.78,636.0,1742.0,637.6,637.6,635.78,636.0,1742.0
2018-03-27 14:50:00,636.05,637.06,635.76,635.89,3731.0,636.05,637.06,635.76,635.89,3731.0
2018-03-27 15:00:00,635.6,636.21,632.1,633.42,7302.0,635.6,636.21,632.1,633.42,7302.0
2018-03-27 15:10:00,633.74,636.29,633.19,635.66,12452.0,633.74,636.29,633.19,635.66,12452.0
2018-03-27 15:20:00,635.2,636.07,634.01,634.05,28902.0,635.2,636.07,634.01,634.05,28902.0
2018-03-27 15:30:00,634.1,634.57,632.38,633.1,13814.0,634.1,634.57,632.38,633.1,13814.0
2018-03-27 15:40:00,633.43,634.33,631.77,632.9,19229.0,633.43,634.33,631.77,632.9,19229.0
2018-03-27 15:50:00,632.9,634.87,632.7,634.49,41023.0,632.9,634.87,632.7,634.49,41023.0
2018-03-28 09:30:00,636.0,639.21,632.19,635.96,22892.0,636.0,639.21,632.19,635.96,22892.0
2018-03-28 09:40:00,635.91,647.4,635.9,646.12,8692.0,635.91,647.4,635.9,646.12,8692.0
2018-03-28 09:50:00,646.75,649.81,645.06,648.85,8524.0,646.75,649.81,645.06,648.85,8524.0
2018-03-28 10:00:00,648.86,655.07,648.86,650.73,19779.0,648.86,655.07,648.86,650.73,19779.0
2018-03-28 10:10:00,650.73,650.73,646.92,647.03,6709.0,650.73,650.73,646.92,647.03,6709.0
2018-03-28 10:20:00,646.87,649.56,646.87,649.56,2430.0,646.87,649.56,646.87,649.56,2430.0
2018-03-28 10:30:00,649.39,649.39,644.24,645.19,7815.0,649.39,649.39,644.24,645.19,7815.0
2018-03-28 10:40:00,644.84,646.02,643.47,643.69,4150.0,644.84,646.02,643.47,643.69,4150.0
2018-03-28 10:50:00,643.2,644.94,642.06,642.06,2700.0,643.2,644.94,642.06,642.06,2700.0
2018-03-28 11:00:00,642.99,645.53,642.78,643.67,8808.0,642.99,645.53,642.78,643.67,8808.0
2018-03-28 11:10:00,643.56,643.57,640.27,640.59,9377.0,643.56,643.57,640.27,640.59,9377.0
2018-03-28 11:20:00,640.3,641.02,639.51,639.77,4062.0,640.3,641.02,639.51,639.77,4062.0
2018-03-28 11:30:00,639.86,640.48,637.43,638.09,5301.0,639.86,640.48,637.43,638.09,5301.0
2018-03-28 11:40:00,637.5,638.61,637.25,637.47,3275.0,637.5,638.61,637.25,637.47,3275.0
2018-03-28 11:50:00,637.58,638.77,637.0,637.76,6906.0,637.58,638.77,637.0,637.76,6906.0
2018-03-28 12:00:00,638.58,638.82,637.44,638.82,1951.0,638.58,638.82,637.44,638.82,1951.0
2018-03-28 12:10:00,639.19,640.2,638.12,639.68,4425.0,639.19,640.2,638.12,639.68,4425.0
2018-03-28 12:20:00,640.15,640.45,638.03,638.03,1000.0,640.15,640.45,638.03,638.03,1000.0
2018-03-28 12:30:00,637.88,638.75,637.0,637.45,3000.0,637.88,638.75,637.0,637.45,3000.0
2018-03-28 12:40:00,637.98,639.76,637.98,639.76,2200.0,637.98,639.76,637.98,639.76,2200.0
2018-03-28 12:50:00,639.75,640.15,638.94,639.03,3501.0,639.75,640.15,638.94,639.03,3501.0
2018-03-28 13:00:00,637.95,638.4,637.0,638.17,1900.0,637.95,638.4,637.0,638.17,1900.0
2018-03-28 13:10:00,637.71,638.56,637.01,638.14,4337.0,637.71,638.56,637.01,638.14,4337.0
2018-03-28 13:20:00,638.43,639.93,637.48,637.5,3014.0,638.43,639.93,637.48,637.5,3014.0
2018-03-28 13:30:00,637.43,638.98,637.31,637.63,2200.0,637.43,638.98,637.31,637.63,2200.0
2018-03-28 13:40:00,637.45,640.24,637.19,639.64,4597.0,637.45,640.24,637.19,639.64,4597.0
2018-03-28 13:50:00,640.24,640.76,639.0,639.65,4600.0,640.24,640.76,639.0,639.65,4600.0
2018-03-28 14:00:00,639.67,640.4,638.53,638.72,1900.0,639.67,640.4,638.53,638.72,1900.0
2018-03-28 14:10:00,638.63,638.64,637.87,638.19,1600.0,638.63,638.64,637.87,638.19,1600.0
2018-03-28 14:20:00,639.13,639.17,637.51,637.9,2700.0,639.13,639.17,637.51,637.9,2700.0
2018-03-28 14:30:00,637.47,639.99,637.47,639.99,2600.0,637.47,639.99,637.47,639.99,2600.0
2018-03-28 14:40:00,640.12,640.64,637.51,637.96,4200.0,640.12,640.64,637.51,637.96,4200.0
2018-03-28 14:50:00,638.06,638.06,635.97,635.97,1100.0,638.06,638.06,635.97,635.97,1100.0
2018-03-28 15:00:00,635.98,636.6,635.49,635.63,9717.0,635.98,636.6,635.49,635.63,9717.0
2018-03-28 15:10:00,636.14,637.79,636.14,637.42,6725.0,636.14,637.79,636.14,637.42,6725.0
2018-03-28 15:20:00,637.85,638.45,636.62,637.63,2200.0,637.85,638.45,636.62,637.63,2200.0
2018-03-28 15:30:00,637.69,639.58,636.95,639.39,5900.0,637.69,639.58,636.95,639.39,5900.0
2018-03-28 15:40:00,639.29,639.63,637.73,638.72,8399.0,639.29,639.63,637.73,638.72,8399.0
2018-03-28 15:50:00,638.89,638.89,636.72,637.09,15704.0,638.89,638.89,636.72,637.09,15704.0
2018-03-29 09:30:00,642.04,644.83,641.62,643.29,5684.0,642.04,644.83,641.62,643.29,5684.0
2018-03-29 09:40:00,642.51,644.79,642.1,643.33,5803.0,642.51,644.79,642.1,643.33,5803.0
2018-03-29 09:50:00,644.75,644.75,642.14,643.46,4501.0,644.75,644.75,642.14,643.46,4501.0
2018-03-29 10:00:00,643.45,646.81,643.34,645.54,3553.0,643.45,646.81,643.34,645.54,3553.0
2018-03-29 10:10:00,644.04,647.68,643.95,645.23,4042.0,644.04,647.68,643.95,645.23,4042.0
2018-03-29 10:20:00,645.2,645.44,642.96,643.55,4170.0,645.2,645.44,642.96,643.55,4170.0
2018-03-29 10:30:00,643.27,645.28,642.79,644.92,1506.0,643.27,645.28,642.79,644.92,1506.0
2018-03-29 10:40:00,645.29,645.79,644.76,645.13,1000.0,645.29,645.79,644.76,645.13,1000.0
2018-03-29 10:50:00,645.72,646.53,645.34,646.18,3223.0,645.72,646.53,645.34,646.18,3223.0
2018-03-29 11:00:00,646.43,649.27,646.43,648.27,2412.0,646.43,649.27,646.43,648.27,2412.0
2018-03-29 11:10:00,648.55,649.65,648.11,648.5,3622.0,648.55,649.65,648.11,648.5,3622.0
2018-03-29 11:20:00,648.13,648.74,648.03,648.63,1500.0,648.13,648.74,648.03,648.63,1500.0
2018-03-29 11:30:00,648.1,648.35,646.01,646.01,1801.0,648.1,648.35,646.01,646.01,1801.0
2018-03-29 11:40:00,646.5,648.34,646.49,647.2,3000.0,646.5,648.34,646.49,647.2,3000.0
2018-03-29 11:50:00,647.7,649.07,647.49,648.65,2300.0,647.7,649.07,647.49,648.65,2300.0
2018-03-29 12:00:00,648.84,649.04,647.44,647.44,2200.0,648.84,649.04,647.44,647.44,2200.0
2018-03-29 12:10:00,647.25,648.2,645.71,646.71,6816.0,647.25,648.2,645.71,646.71,6816.0
2018-03-29 12:20:00,646.68,646.82,646.06,646.26,2800.0,646.68,646.82,646.06,646.26,2800.0
2018-03-29 12:30:00,646.15,646.46,645.17,646.46,2074.0,646.15,646.46,645.17,646.46,2074.0
2018-03-29 12:40:00,646.42,648.09,646.42,646.56,2311.0,646.42,648.09,646.42,646.56,2311.0
2018-03-29 12:50:00,646.43,646.95,645.98,646.95,1500.0,646.43,646.95,645.98,646.95,1500.0
2018-03-29 13:00:00,646.3,646.59,644.75,645.75,2800.0,646.3,646.59,644.75,645.75,2800.0
2018-03-29 13:10:00,644.62,646.0,644.62,646.0,1850.0,644.62,646.0,644.62,646.0,1850.0
2018-03-29 13:20:00,645.53,645.62,645.2,645.58,1200.0,645.53,645.62,645.2,645.58,1200.0
2018-03-29 13:30:00,645.59,646.67,645.55,646.16,1200.0,645.59,646.67,645.55,646.16,1200.0
2018-03-29 13:40:00,645.85,647.2,645.85,646.59,1000.0,645.85,647.2,645.85,646.59,1000.0
2018-03-29 13:50:00,647.0,647.06,645.44,645.63,3828.0,647.0,647.06,645.44,645.63,3828.0
2018-03-29 14:00:00,645.65,646.15,645.01,646.06,3265.0,645.65,646.15,645.01,646.06,3265.0
2018-03-29 14:10:00,645.96,646.73,644.35,644.57,3506.0,645.96,646.73,644.35,644.57,3506.0
2018-03-29 14:20:00,644.45,644.95,643.43,644.08,2625.0,644.45,644.95,643.43,644.08,2625.0
2018-03-29 14:30:00,645.13,645.68,644.33,645.26,1605.0,645.13,645.68,644.33,645.26,1605.0
2018-03-29 14:40:00,644.75,645.83,644.36,645.22,2284.0,644.75,645.83,644.36,645.22,2284.0
2018-03-29 14:50:00,645.19,645.78,644.47,645.53,2205.0,645.19,645.78,644.47,645.53,2205.0
2018-03-29 15:00:00,645.1,646.5,644.54,646.5,2602.0,645.1,646.5,644.54,646.5,2602.0
2018-03-29 15:10:00,647.09,647.81,646.65,647.47,4300.0,647.09,647.81,646.65,647.47,4300.0
2018-03-29 15:20:00,647.73,648.74,647.19,648.74,6666.0,647.73,648.74,647.19,648.74,6666.0
2018-03-29 15:30:00,648.68,648.85,646.57,647.66,5738.0,648.68,648.85,646.57,647.66,5738.0
2018-03-29 15:40:00,647.63,649.44,646.38,649.04,10284.0,647.63,649.44,646.38,649.04,10284.0
2018-03-29 15:50:00,649.74,649.91,647.22,648.22,32978.0,649.74,649.91,647.22,648.22,32978.0
2018-04-02 09:30:00,642.06,646.15,637.09,646.15,10835.0,642.06,646.15,637.09,646.15,10835.0
2018-04-02 09:40:00,644.48,644.87,639.0,640.76,7062.0,644.48,644.87,639.0,640.76,7062.0
2018-04-02 09:50:00,640.75,644.14,639.19,644.14,4650.0,640.75,644.14,639.19,644.14,4650.0
2018-04-02 10:00:00,642.6,642.6,637.89,637.89,2212.0,642.6,642.6,637.89,637.89,2212.0
2018-04-02 10:10:00,637.3,637.3,634.01,634.22,6594.0,637.3,637.3,634.01,634.22,6594.0
2018-04-02 10:20:00,634.0,634.05,627.57,627.78,7474.0,634.0,634.05,627.57,627.78,7474.0
2018-04-02 10:30:00,628.4,629.71,626.4,628.45,27100.0,628.4,629.71,626.4,628.45,27100.0
2018-04-02 10:40:00,627.8,630.4,627.11,629.54,8600.0,627.8,630.4,627.11,629.54,8600.0
2018-04-02 10:50:00,628.5,629.62,627.44,628.26,9298.0,628.5,629.62,627.44,628.26,9298.0
2018-04-02 11:00:00,627.51,628.25,622.66,622.66,7026.0,627.51,628.25,622.66,622.66,7026.0
2018-04-02 11:10:00,622.02,625.92,620.97,625.24,28920.0,622.02,625.92,620.97,625.24,28920.0
2018-04-02 11:20:00,625.81,627.32,622.63,623.8,16573.0,625.81,627.32,622.63,623.8,16573.0
2018-04-02 11:30:00,624.37,625.91,619.02,620.34,12737.0,624.37,625.91,619.02,620.34,12737.0
2018-04-02 11:40:00,618.95,620.35,618.0,619.43,5631.0,618.95,620.35,618.0,619.43,5631.0
2018-04-02 11:50:00,618.94,622.0,617.02,622.0,9759.0,618.94,622.0,617.02,622.0,9759.0
2018-04-02 12:00:00,622.01,623.28,618.76,619.85,3947.0,622.01,623.28,618.76,619.85,3947.0
2018-04-02 12:10:00,619.0,619.56,617.42,619.56,5677.0,619.0,619.56,617.42,619.56,5677.0
2018-04-02 12:20:00,620.12,620.68,618.01,618.42,5907.0,620.12,620.68,618.01,618.42,5907.0
2018-04-02 12:30:00,619.02,620.68,618.7,618.7,5527.0,619.02,620.68,618.7,618.7,5527.0
2018-04-02 12:40:00,618.4,619.87,618.4,619.87,2844.0,618.4,619.87,618.4,619.87,2844.0
2018-04-02 12:50:00,619.75,620.13,617.66,618.86,7172.0,619.75,620.13,617.66,618.86,7172.0
2018-04-02 13:00:00,617.63,618.41,616.37,616.37,3650.0,617.63,618.41,616.37,616.37,3650.0
2018-04-02 13:10:00,616.37,617.53,615.51,615.63,7716.0,616.37,617.53,615.51,615.63,7716.0
2018-04-02 13:20:00,616.11,616.11,611.78,611.8,6181.0,616.11,616.11,611.78,611.8,6181.0
2018-04-02 13:30:00,612.36,614.05,611.8,613.18,4300.0,612.36,614.05,611.8,613.18,4300.0
2018-04-02 13:40:00,612.5,612.95,610.52,610.52,3207.0,612.5,612.95,610.52,610.52,3207.0
2018-04-02 13:50:00,610.13,611.28,608.71,608.71,7108.0,610.13,611.28,608.71,608.71,7108.0
2018-04-02 14:00:00,608.01,611.03,606.55,609.71,8540.0,608.01,611.03,606.55,609.71,8540.0
2018-04-02 14:10:00,609.32,611.19,608.01,611.19,3529.0,609.32,611.19,608.01,611.19,3529.0
2018-04-02 14:20:00,610.78,612.47,610.0,611.36,10565.0,610.78,612.47,610.0,611.36,10565.0
2018-04-02 14:30:00,611.61,612.02,610.3,611.27,3002.0,611.61,612.02,610.3,611.27,3002.0
2018-04-02 14:40:00,610.33,610.65,608.57,609.97,4950.0,610.33,610.65,608.57,609.97,4950.0
2018-04-02 14:50:00,610.0,614.26,610.0,612.86,5443.0,610.0,614.26,610.0,612.86,5443.0
2018-04-02 15:00:00,612.4,613.66,610.69,611.3,7555.0,612.4,613.66,610.69,611.3,7555.0
2018-04-02 15:10:00,611.45,612.58,610.0,612.15,8003.0,611.45,612.58,610.0,612.15,8003.0
2018-04-02 15:20:00,612.28,612.6,610.14,610.24,9732.0,612.28,612.6,610.14,610.24,9732.0
2018-04-02 15:30:00,610.75,611.87,609.5,610.0,14011.0,610.75,611.87,609.5,610.0,14011.0
2018-04-02 15:40:00,610.0,612.87,609.33,612.0,16114.0,610.0,612.87,609.33,612.0,16114.0
2018-04-02 15:50:00,612.45,614.0,612.01,613.41,45145.0,612.45,614.0,612.01,613.41,45145.0
2018-04-03 09:30:00,618.88,620.7,615.68,620.7,9900.0,618.88,620.7,615.68,620.7,9900.0
2018-04-03 09:40:00,622.28,624.35,621.79,621.92,5011.0,622.28,624.35,621.79,621.92,5011.0
2018-04-03 09:50:00,621.84,621.85,617.44,618.34,3101.0,621.84,621.85,617.44,618.34,3101.0
2018-04-03 10:00:00,618.13,618.74,617.22,617.23,4740.0,618.13,618.74,617.22,617.23,4740.0
2018-04-03 10:10:00,617.06,617.78,615.0,615.0,6150.0,617.06,617.78,615.0,615.0,6150.0
2018-04-03 10:20:00,614.5,618.86,613.2,617.91,4725.0,614.5,618.86,613.2,617.91,4725.0
2018-04-03 10:30:00,618.32,620.15,618.24,618.6,3942.0,618.32,620.15,618.24,618.6,3942.0
2018-04-03 10:40:00,617.8,620.32,617.73,619.46,4922.0,617.8,620.32,617.73,619.46,4922.0
2018-04-03 10:50:00,618.57,619.75,617.69,619.04,3160.0,618.57,619.75,617.69,619.04,3160.0
2018-04-03 11:00:00,619.04,621.75,618.93,620.35,2110.0,619.04,621.75,618.93,620.35,2110.0
2018-04-03 11:10:00,619.74,619.75,617.43,617.43,3460.0,619.74,619.75,617.43,617.43,3460.0
2018-04-03 11:20:00,618.47,618.47,617.16,617.21,900.0,618.47,618.47,617.16,617.21,900.0
2018-04-03 11:30:00,617.11,617.2,615.08,616.05,4800.0,617.11,617.2,615.08,616.05,4800.0
2018-04-03 11:40:00,616.12,618.2,615.5,618.2,4793.0,616.12,618.2,615.5,618.2,4793.0
2018-04-03 11:50:00,617.82,618.56,616.76,618.55,4687.0,617.82,618.56,616.76,618.55,4687.0
2018-04-03 12:00:00,617.73,620.55,617.73,620.13,900.0,617.73,620.55,617.73,620.13,900.0
2018-04-03 12:10:00,620.43,620.59,619.45,619.45,2800.0,620.43,620.59,619.45,619.45,2800.0
2018-04-03 12:20:00,619.4,619.67,617.57,618.39,900.0,619.4,619.67,617.57,618.39,900.0
2018-04-03 12:30:00,617.86,617.86,615.47,616.51,5311.0,617.86,617.86,615.47,616.51,5311.0
2018-04-03 12:40:00,616.56,618.63,616.22,616.42,6200.0,616.56,618.63,616.22,616.42,6200.0
2018-04-03 12:50:00,616.65,617.54,616.6,616.93,3932.0,616.65,617.54,616.6,616.93,3932.0
2018-04-03 13:00:00,616.92,617.36,615.99,615.99,1900.0,616.92,617.36,615.99,615.99,1900.0
2018-04-03 13:10:00,615.63,616.5,615.14,615.14,700.0,615.63,616.5,615.14,615.14,700.0
2018-04-03 13:20:00,616.79,617.33,616.63,617.25,3145.0,616.79,617.33,616.63,617.25,3145.0
2018-04-03 13:30:00,617.51,617.7,616.16,616.61,6105.0,617.51,617.7,616.16,616.61,6105.0
2018-04-03 13:40:00,616.6,616.83,615.15,615.15,2430.0,616.6,616.83,615.15,615.15,2430.0
2018-04-03 13:50:00,615.14,617.64,615.14,616.87,5100.0,615.14,617.64,615.14,616.87,5100.0
2018-04-03 14:00:00,617.35,617.53,616.65,616.98,4838.0,617.35,617.53,616.65,616.98,4838.0
2018-04-03 14:10:00,616.63,616.94,615.14,615.35,2412.0,616.63,616.94,615.14,615.35,2412.0
2018-04-03 14:20:00,614.77,616.0,614.77,615.46,3567.0,614.77,616.0,614.77,615.46,3567.0
2018-04-03 14:30:00,614.99,615.43,614.25,615.22,4299.0,614.99,615.43,614.25,615.22,4299.0
2018-04-03 14:40:00,615.12,617.85,614.86,617.44,7591.0,615.12,617.85,614.86,617.44,7591.0
2018-04-03 14:50:00,617.05,618.08,616.53,618.08,2400.0,617.05,618.08,616.53,618.08,2400.0
2018-04-03 15:00:00,618.0,622.09,618.0,622.09,7236.0,618.0,622.09,618.0,622.09,7236.0
2018-04-03 15:10:00,622.11,622.12,618.15,620.35,4241.0,622.11,622.12,618.15,620.35,4241.0
2018-04-03 15:20:00,620.19,621.24,619.93,620.64,5923.0,620.19,621.24,619.93,620.64,5923.0
2018-04-03 15:30:00,619.93,620.01,617.93,617.94,5902.0,619.93,620.01,617.93,617.94,5902.0
2018-04-03 15:40:00,617.89,619.27,617.89,618.34,10548.0,617.89,619.27,617.89,618.34,10548.0
2018-04-03 15:50:00,618.14,619.72,618.14,618.81,13266.0,618.14,619.72,618.14,618.81,13266.0
2018-04-04 09:30:00,611.69,618.44,611.69,616.97,6902.0,611.69,618.44,611.69,616.97,6902.0
2018-04-04 09:40:00,614.55,617.25,613.64,615.61,8815.0,614.55,617.25,613.64,615.61,8815.0
2018-04-04 09:50:00,616.56,622.32,616.54,620.6,6564.0,616.56,622.32,616.54,620.6,6564.0
2018-04-04 10:00:00,619.95,621.33,617.71,619.92,3758.0,619.95,621.33,617.71,619.92,3758.0
2018-04-04 10:10:00,618.84,620.84,618.83,618.89,3430.0,618.84,620.84,618.83,618.89,3430.0
2018-04-04 10:20:00,618.84,619.35,617.63,618.54,4231.0,618.84,619.35,617.63,618.54,4231.0
2018-04-04 10:30:00,618.16,619.49,618.16,619.26,1766.0,618.16,619.49,618.16,619.26,1766.0
2018-04-04 10:40:00,619.5,621.47,619.5,620.17,2050.0,619.5,621.47,619.5,620.17,2050.0
2018-04-04 10:50:00,620.93,620.93,618.87,619.37,2703.0,620.93,620.93,618.87,619.37,2703.0
2018-04-04 11:00:00,619.19,621.3,618.65,620.75,4765.0,619.19,621.3,618.65,620.75,4765.0
2018-04-04 11:10:00,620.76,621.95,619.59,621.69,5407.0,620.76,621.95,619.59,621.69,5407.0
2018-04-04 11:20:00,621.2,623.51,621.05,623.5,5100.0,621.2,623.51,621.05,623.5,5100.0
2018-04-04 11:30:00,624.08,625.99,623.0,623.48,8913.0,624.08,625.99,623.0,623.48,8913.0
2018-04-04 11:40:00,622.75,624.95,622.75,623.58,6700.0,622.75,624.95,622.75,623.58,6700.0
2018-04-04 11:50:00,623.23,623.52,621.86,621.86,4012.0,623.23,623.52,621.86,621.86,4012.0
2018-04-04 12:00:00,621.64,623.12,621.37,623.12,2000.0,621.64,623.12,621.37,623.12,2000.0
2018-04-04 12:10:00,622.79,623.75,622.49,622.7,3050.0,622.79,623.75,622.49,622.7,3050.0
2018-04-04 12:20:00,622.38,623.87,621.5,623.37,2500.0,622.38,623.87,621.5,623.37,2500.0
2018-04-04 12:30:00,623.44,624.61,623.44,623.97,3000.0,623.44,624.61,623.44,623.97,3000.0
2018-04-04 12:40:00,623.87,624.99,623.66,624.99,2101.0,623.87,624.99,623.66,624.99,2101.0
2018-04-04 12:50:00,625.25,626.11,624.44,626.11,3100.0,625.25,626.11,624.44,626.11,3100.0
2018-04-04 13:00:00,625.42,626.5,625.42,625.96,3942.0,625.42,626.5,625.42,625.96,3942.0
2018-04-04 13:10:00,625.68,626.42,625.67,625.83,1500.0,625.68,626.42,625.67,625.83,1500.0
2018-04-04 13:20:00,625.35,625.63,622.94,623.86,11300.0,625.35,625.63,622.94,623.86,11300.0
2018-04-04 13:30:00,623.37,623.39,622.68,622.68,2100.0,623.37,623.39,622.68,622.68,2100.0
2018-04-04 13:40:00,622.82,623.16,621.6,621.97,3500.0,622.82,623.16,621.6,621.97,3500.0
2018-04-04 13:50:00,621.62,622.22,621.08,621.63,3000.0,621.62,622.22,621.08,621.63,3000.0
2018-04-04 14:00:00,622.34,623.06,621.87,622.83,2700.0,622.34,623.06,621.87,622.83,2700.0
2018-04-04 14:10:00,622.99,625.27,622.99,625.13,2000.0,622.99,625.27,622.99,625.13,2000.0
2018-04-04 14:20:00,625.42,626.97,625.4,626.74,2800.0,625.42,626.97,625.4,626.74,2800.0
2018-04-04 14:30:00,626.99,627.71,624.53,625.24,3500.0,626.99,627.71,624.53,625.24,3500.0
2018-04-04 14:40:00,624.91,626.97,624.91,626.76,2129.0,624.91,626.97,624.91,626.76,2129.0
2018-04-04 14:50:00,627.45,627.65,627.07,627.53,4134.0,627.45,627.65,627.07,627.53,4134.0
2018-04-04 15:00:00,627.49,628.19,627.48,627.84,1450.0,627.49,628.19,627.48,627.84,1450.0
2018-04-04 15:10:00,628.2,628.3,627.02,627.02,2954.0,628.2,628.3,627.02,627.02,2954.0
2018-04-04 15:20:00,626.91,629.29,626.91,628.79,5945.0,626.91,629.29,626.91,628.79,5945.0
2018-04-04 15:30:00,628.8,629.29,628.09,628.09,14073.0,628.8,629.29,628.09,628.09,14073.0
2018-04-04 15:40:00,628.41,628.87,627.43,628.31,9983.0,628.41,628.87,627.43,628.31,9983.0
2018-04-04 15:50:00,628.63,629.14,627.76,628.35,15472.0,628.63,629.14,627.76,628.35,15472.0
2018-04-05 09:30:00,643.37,645.36,635.88,636.99,11275.0,643.37,645.36,635.88,636.99,11275.0
2018-04-05 09:40:00,636.92,636.92,631.37,631.37,6740.0,636.92,636.92,631.37,631.37,6740.0
2018-04-05 09:50:00,631.16,634.21,631.16,633.02,5776.0,631.16,634.21,631.16,633.02,5776.0
2018-04-05 10:00:00,632.26,635.47,632.25,633.55,5582.0,632.26,635.47,632.25,633.55,5582.0
2018-04-05 10:10:00,634.52,635.13,632.62,633.01,5019.0,634.52,635.13,632.62,633.01,5019.0
2018-04-05 10:20:00,632.24,634.65,632.24,634.11,6563.0,632.24,634.65,632.24,634.11,6563.0
2018-04-05 10:30:00,634.05,637.38,634.01,636.12,2849.0,634.05,637.38,634.01,636.12,2849.0
2018-04-05 10:40:00,636.26,637.0,634.6,635.32,4850.0,636.26,637.0,634.6,635.32,4850.0
2018-04-05 10:50:00,636.25,637.49,636.25,636.44,4245.0,636.25,637.49,636.25,636.44,4245.0
2018-04-05 11:00:00,636.49,638.67,636.48,638.28,2970.0,636.49,638.67,636.48,638.28,2970.0
2018-04-05 11:10:00,638.89,639.45,638.28,639.45,4363.0,638.89,639.45,638.28,639.45,4363.0
2018-04-05 11:20:00,639.92,640.54,638.54,639.6,2459.0,639.92,640.54,638.54,639.6,2459.0
2018-04-05 11:30:00,640.0,640.25,639.39,639.59,2725.0,640.0,640.25,639.39,639.59,2725.0
2018-04-05 11:40:00,638.56,638.86,637.29,637.29,1884.0,638.56,638.86,637.29,637.29,1884.0
2018-04-05 11:50:00,637.4,638.3,636.7,636.98,5866.0,637.4,638.3,636.7,636.98,5866.0
2018-04-05 12:00:00,636.99,639.03,636.98,639.02,2207.0,636.99,639.03,636.98,639.02,2207.0
2018-04-05 12:10:00,639.02,639.03,637.93,638.3,3602.0,639.02,639.03,637.93,638.3,3602.0
2018-04-05 12:20:00,638.01,639.62,637.94,637.95,3706.0,638.01,639.62,637.94,637.95,3706.0
2018-04-05 12:30:00,638.32,639.64,637.41,639.64,3062.0,638.32,639.64,637.41,639.64,3062.0
2018-04-05 12:40:00,639.13,639.13,638.51,639.01,2000.0,639.13,639.13,638.51,639.01,2000.0
2018-04-05 12:50:00,639.36,639.78,637.99,638.55,1600.0,639.36,639.78,637.99,638.55,1600.0
2018-04-05 13:00:00,638.14,639.33,638.1,638.45,1429.0,638.14,639.33,638.1,638.45,1429.0
2018-04-05 13:10:00,638.27,638.88,637.38,637.38,1600.0,638.27,638.88,637.38,637.38,1600.0
2018-04-05 13:20:00,637.38,638.18,636.9,638.18,1906.0,637.38,638.18,636.9,638.18,1906.0
2018-04-05 13:30:00,637.69,638.76,637.41,637.9,2943.0,637.69,638.76,637.41,637.9,2943.0
2018-04-05 13:40:00,637.42,637.68,636.02,636.18,1700.0,637.42,637.68,636.02,636.18,1700.0
2018-04-05 13:50:00,636.04,636.51,635.36,636.27,2614.0,636.04,636.51,635.36,636.27,2614.0
2018-04-05 14:00:00,636.61,637.14,636.02,636.25,2800.0,636.61,637.14,636.02,636.25,2800.0
2018-04-05 14:10:00,636.23,637.6,635.75,637.6,4406.0,636.23,637.6,635.75,637.6,4406.0
2018-04-05 14:20:00,637.38,637.38,635.99,635.99,1786.0,637.38,637.38,635.99,635.99,1786.0
2018-04-05 14:30:00,636.36,637.04,636.18,636.58,2900.0,636.36,637.04,636.18,636.58,2900.0
2018-04-05 14:40:00,636.57,637.55,636.33,637.32,2100.0,636.57,637.55,636.33,637.32,2100.0
2018-04-05 14:50:00,637.49,639.51,636.85,639.5,2835.0,637.49,639.51,636.85,639.5,2835.0
2018-04-05 15:00:00,639.23,639.23,638.23,639.06,2500.0,639.23,639.23,638.23,639.06,2500.0
2018-04-05 15:10:00,639.0,639.89,638.8,638.8,4610.0,639.0,639.89,638.8,638.8,4610.0
2018-04-05 15:20:00,638.65,639.24,637.43,637.43,6002.0,638.65,639.24,637.43,637.43,6002.0
2018-04-05 15:30:00,637.61,637.83,635.48,635.48,6970.0,637.61,637.83,635.48,635.48,6970.0
2018-04-05 15:40:00,635.84,637.42,635.48,637.01,8358.0,635.84,637.42,635.48,637.01,8358.0
2018-04-05 15:50:00,636.84,638.0,636.19,637.37,16163.0,636.84,638.0,636.19,637.37,16163.0
2018-04-06 09:30:00,633.5,635.91,627.93,631.8,11242.0,633.5,635.91,627.93,631.8,11242.0
2018-04-06 09:40:00,631.11,632.58,629.91,632.49,2514.0,631.11,632.58,629.91,632.49,2514.0
2018-04-06 09:50:00,632.95,634.03,630.65,630.9,6545.0,632.95,634.03,630.65,630.9,6545.0
2018-04-06 10:00:00,631.47,632.64,630.24,630.25,4685.0,631.47,632.64,630.24,630.25,4685.0
2018-04-06 10:10:00,630.51,630.83,628.95,629.37,3500.0,630.51,630.83,628.95,629.37,3500.0
2018-04-06 10:20:00,629.81,630.38,627.5,627.93,3401.0,629.81,630.38,627.5,627.93,3401.0
2018-04-06 10:30:00,627.54,628.48,626.49,627.4,7403.0,627.54,628.48,626.49,627.4,7403.0
2018-04-06 10:40:00,627.4,627.72,623.71,623.71,7007.0,627.4,627.72,623.71,623.71,7007.0
2018-04-06 10:50:00,624.4,625.49,623.7,623.7,6003.0,624.4,625.49,623.7,623.7,6003.0
2018-04-06 11:00:00,624.75,624.75,622.3,622.3,4718.0,624.75,624.75,622.3,622.3,4718.0
2018-04-06 11:10:00,622.58,623.35,621.37,622.14,4900.0,622.58,623.35,621.37,622.14,4900.0
2018-04-06 11:20:00,622.53,624.13,622.53,623.5,1812.0,622.53,624.13,622.53,623.5,1812.0
2018-04-06 11:30:00,624.08,626.12,624.08,626.0,2900.0,624.08,626.12,624.08,626.0,2900.0
2018-04-06 11:40:00,626.21,626.59,624.53,624.53,3001.0,626.21,626.59,624.53,624.53,3001.0
2018-04-06 11:50:00,623.86,626.33,623.86,624.06,4300.0,623.86,626.33,623.86,624.06,4300.0
2018-04-06 12:00:00,624.05,624.92,623.02,624.92,2847.0,624.05,624.92,623.02,624.92,2847.0
2018-04-06 12:10:00,624.29,624.29,623.29,623.3,3802.0,624.29,624.29,623.29,623.3,3802.0
2018-04-06 12:20:00,623.39,624.71,623.39,624.05,700.0,623.39,624.71,623.39,624.05,700.0
2018-04-06 12:30:00,624.15,624.57,623.33,624.56,2699.0,624.15,624.57,623.33,624.56,2699.0
2018-04-06 12:40:00,625.57,626.63,624.8,626.14,3802.0,625.57,626.63,624.8,626.14,3802.0
2018-04-06 12:50:00,626.18,626.36,625.65,625.91,2560.0,626.18,626.36,625.65,625.91,2560.0
2018-04-06 13:00:00,625.91,625.91,623.04,623.04,2900.0,625.91,625.91,623.04,623.04,2900.0
2018-04-06 13:10:00,623.64,623.98,623.34,623.51,1601.0,623.64,623.98,623.34,623.51,1601.0
2018-04-06 13:20:00,623.81,623.81,620.97,621.97,7802.0,623.81,623.81,620.97,621.97,7802.0
2018-04-06 13:30:00,623.42,624.01,623.42,623.97,601.0,623.42,624.01,623.42,623.97,601.0
2018-04-06 13:40:00,623.94,623.94,621.25,621.25,4701.0,623.94,623.94,621.25,621.25,4701.0
2018-04-06 13:50:00,621.11,621.25,618.08,618.29,7304.0,621.11,621.25,618.08,618.29,7304.0
2018-04-06 14:00:00,617.95,618.48,616.13,616.13,8636.0,617.95,618.48,616.13,616.13,8636.0
2018-04-06 14:10:00,616.35,617.38,616.25,616.25,5118.0,616.35,617.38,616.25,616.25,5118.0
2018-04-06 14:20:00,616.6,620.52,616.21,619.77,11974.0,616.6,620.52,616.21,619.77,11974.0
2018-04-06 14:30:00,619.76,620.05,615.24,615.58,5562.0,619.76,620.05,615.24,615.58,5562.0
2018-04-06 14:40:00,615.46,616.82,615.06,615.06,7861.0,615.46,616.82,615.06,615.06,7861.0
2018-04-06 14:50:00,615.06,615.39,613.45,615.07,9048.0,615.06,615.39,613.45,615.07,9048.0
2018-04-06 15:00:00,616.02,617.09,615.37,616.45,8358.0,616.02,617.09,615.37,616.45,8358.0
2018-04-06 15:10:00,616.76,619.35,616.76,617.81,8764.0,616.76,619.35,616.76,617.81,8764.0
2018-04-06 15:20:00,617.95,619.47,617.76,617.95,8411.0,617.95,619.47,617.76,617.95,8411.0
2018-04-06 15:30:00,618.36,622.37,618.36,622.37,15237.0,618.36,622.37,618.36,622.37,15237.0
2018-04-06 15:40:00,622.32,622.56,621.4,622.02,13178.0,622.32,622.56,621.4,622.02,13178.0
2018-04-06 15:50:00,621.98,623.21,619.89,620.36,23802.0,621.98,623.21,619.89,620.36,23802.0
2018-04-09 09:30:00,624.92,628.12,620.11,622.9,5328.0,624.92,628.12,620.11,622.9,5328.0
2018-04-09 09:40:00,623.9,624.14,621.67,623.08,8242.0,623.9,624.14,621.67,623.08,8242.0
2018-04-09 09:50:00,623.06,625.22,623.06,625.22,3600.0,623.06,625.22,623.06,625.22,3600.0
2018-04-09 10:00:00,624.47,625.36,621.69,621.69,2900.0,624.47,625.36,621.69,621.69,2900.0
2018-04-09 10:10:00,622.05,622.05,619.49,619.71,2258.0,622.05,622.05,619.49,619.71,2258.0
2018-04-09 10:20:00,619.97,619.97,618.34,618.34,6200.0,619.97,619.97,618.34,618.34,6200.0
2018-04-09 10:30:00,618.67,622.53,618.48,622.09,4432.0,618.67,622.53,618.48,622.09,4432.0
2018-04-09 10:40:00,621.98,624.55,621.93,624.55,2600.0,621.98,624.55,621.93,624.55,2600.0
2018-04-09 10:50:00,624.57,624.57,621.15,621.16,2770.0,624.57,624.57,621.15,621.16,2770.0
2018-04-09 11:00:00,620.63,622.01,620.62,621.91,2820.0,620.63,622.01,620.62,621.91,2820.0
2018-04-09 11:10:00,621.93,624.41,621.92,624.02,1400.0,621.93,624.41,621.92,624.02,1400.0
2018-04-09 11:20:00,624.33,625.33,624.01,624.92,2339.0,624.33,625.33,624.01,624.92,2339.0
2018-04-09 11:30:00,625.58,626.2,623.37,623.58,2700.0,625.58,626.2,623.37,623.58,2700.0
2018-04-09 11:40:00,623.57,625.84,623.57,624.59,4490.0,623.57,625.84,623.57,624.59,4490.0
2018-04-09 11:50:00,624.47,624.94,623.19,623.19,5488.0,624.47,624.94,623.19,623.19,5488.0
2018-04-09 12:00:00,623.82,625.22,623.82,624.6,2300.0,623.82,625.22,623.82,624.6,2300.0
2018-04-09 12:10:00,624.32,624.93,623.91,624.25,2700.0,624.32,624.93,623.91,624.25,2700.0
2018-04-09 12:20:00,624.27,624.44,623.6,624.37,3364.0,624.27,624.44,623.6,624.37,3364.0
2018-04-09 12:30:00,623.99,624.41,623.44,623.44,6075.0,623.99,624.41,623.44,623.44,6075.0
2018-04-09 12:40:00,623.39,624.35,622.99,624.15,2408.0,623.39,624.35,622.99,624.15,2408.0
2018-04-09 12:50:00,624.51,624.89,624.51,624.79,500.0,624.51,624.89,624.51,624.79,500.0
2018-04-09 13:00:00,625.13,626.23,625.13,626.06,3033.0,625.13,626.23,625.13,626.06,3033.0
2018-04-09 13:10:00,625.85,625.85,624.83,624.85,600.0,625.85,625.85,624.83,624.85,600.0
2018-04-09 13:20:00,625.72,626.34,625.37,626.34,1700.0,625.72,626.34,625.37,626.34,1700.0
2018-04-09 13:30:00,626.46,626.93,625.3,626.12,1701.0,626.46,626.93,625.3,626.12,1701.0
2018-04-09 13:40:00,626.02,626.03,623.89,624.46,4150.0,626.02,626.03,623.89,624.46,4150.0
2018-04-09 13:50:00,624.11,624.66,623.86,623.91,2898.0,624.11,624.66,623.86,623.91,2898.0
2018-04-09 14:00:00,624.38,624.38,622.46,622.69,3100.0,624.38,624.38,622.46,622.69,3100.0
2018-04-09 14:10:00,622.56,623.31,622.29,623.12,1629.0,622.56,623.31,622.29,623.12,1629.0
2018-04-09 14:20:00,623.52,623.52,620.89,621.99,2020.0,623.52,623.52,620.89,621.99,2020.0
2018-04-09 14:30:00,622.36,622.44,620.57,621.2,7000.0,622.36,622.44,620.57,621.2,7000.0
2018-04-09 14:40:00,620.96,621.6,620.59,621.42,2904.0,620.96,621.6,620.59,621.42,2904.0
2018-04-09 14:50:00,621.25,621.71,619.88,619.88,3816.0,621.25,621.71,619.88,619.88,3816.0
2018-04-09 15:00:00,620.57,621.23,620.43,620.77,2661.0,620.57,621.23,620.43,620.77,2661.0
2018-04-09 15:10:00,620.4,620.41,617.78,618.07,4547.0,620.4,620.41,617.78,618.07,4547.0
2018-04-09 15:20:00,617.75,619.23,617.53,619.21,6917.0,617.75,619.23,617.53,619.21,6917.0
2018-04-09 15:30:00,618.77,619.98,617.29,619.76,18939.0,618.77,619.98,617.29,619.76,18939.0
2018-04-09 15:40:00,619.82,620.18,617.01,617.01,14623.0,619.82,620.18,617.01,617.01,14623.0
2018-04-09 15:50:00,616.56,617.25,613.31,614.96,29799.0,616.56,617.25,613.31,614.96,29799.0
2018-04-10 09:30:00,623.24,623.24,617.5,617.8,3208.0,623.24,623.24,617.5,617.8,3208.0
2018-04-10 09:40:00,620.1,622.71,618.76,622.49,2995.0,620.1,622.71,618.76,622.49,2995.0
2018-04-10 09:50:00,621.92,621.92,617.75,617.75,3700.0,621.92,621.92,617.75,617.75,3700.0
2018-04-10 10:00:00,617.92,619.65,617.34,618.97,4098.0,617.92,619.65,617.34,618.97,4098.0
2018-04-10 10:10:00,619.43,620.66,619.03,619.16,1750.0,619.43,620.66,619.03,619.16,1750.0
2018-04-10 10:20:00,619.34,619.34,618.67,618.67,500.0,619.34,619.34,618.67,618.67,500.0
2018-04-10 10:30:00,618.95,620.95,618.95,619.75,2211.0,618.95,620.95,618.95,619.75,2211.0
2018-04-10 10:40:00,619.92,620.81,619.91,620.4,1104.0,619.92,620.81,619.91,620.4,1104.0
2018-04-10 10:50:00,619.94,621.71,619.52,621.27,3803.0,619.94,621.71,619.52,621.27,3803.0
2018-04-10 11:00:00,621.33,622.0,620.92,621.94,2500.0,621.33,622.0,620.92,621.94,2500.0
2018-04-10 11:10:00,621.73,621.82,618.4,618.4,2600.0,621.73,621.82,618.4,618.4,2600.0
2018-04-10 11:20:00,619.35,620.96,618.52,619.1,4245.0,619.35,620.96,618.52,619.1,4245.0
2018-04-10 11:30:00,619.37,620.47,618.8,619.81,2100.0,619.37,620.47,618.8,619.81,2100.0
2018-04-10 11:40:00,620.58,622.19,618.49,618.97,3235.0,620.58,622.19,618.49,618.97,3235.0
2018-04-10 11:50:00,618.97,620.74,618.97,620.74,900.0,618.97,620.74,618.97,620.74,900.0
2018-04-10 12:00:00,621.14,621.95,620.2,620.82,2000.0,621.14,621.95,620.2,620.82,2000.0
2018-04-10 12:10:00,620.66,620.79,619.09,619.09,1200.0,620.66,620.79,619.09,619.09,1200.0
2018-04-10 12:20:00,619.0,619.0,616.22,617.67,7789.0,619.0,619.0,616.22,617.67,7789.0
2018-04-10 12:30:00,619.02,619.66,618.51,618.72,1366.0,619.02,619.66,618.51,618.72,1366.0
2018-04-10 12:40:00,619.32,620.21,618.64,619.37,950.0,619.32,620.21,618.64,619.37,950.0
2018-04-10 12:50:00,619.53,620.69,619.53,620.62,810.0,619.53,620.69,619.53,620.62,810.0
2018-04-10 13:00:00,621.06,621.45,620.27,620.27,1717.0,621.06,621.45,620.27,620.27,1717.0
2018-04-10 13:10:00,621.06,622.28,620.72,622.28,2449.0,621.06,622.28,620.72,622.28,2449.0
2018-04-10 13:20:00,622.26,622.27,621.24,622.25,1899.0,622.26,622.27,621.24,622.25,1899.0
2018-04-10 13:30:00,622.37,622.37,621.31,621.35,650.0,622.37,622.37,621.31,621.35,650.0
2018-04-10 13:40:00,621.33,622.0,619.41,619.41,2300.0,621.33,622.0,619.41,619.41,2300.0
2018-04-10 13:50:00,620.01,620.67,619.54,620.27,1100.0,620.01,620.67,619.54,620.27,1100.0
2018-04-10 14:00:00,620.18,622.37,620.18,622.37,1100.0,620.18,622.37,620.18,622.37,1100.0
2018-04-10 14:10:00,622.62,622.63,621.57,621.98,1925.0,622.62,622.63,621.57,621.98,1925.0
2018-04-10 14:20:00,621.62,622.69,621.37,621.54,1784.0,621.62,622.69,621.37,621.54,1784.0
2018-04-10 14:30:00,621.69,622.29,620.83,621.57,3008.0,621.69,622.29,620.83,621.57,3008.0
2018-04-10 14:40:00,621.79,622.02,620.0,621.05,6934.0,621.79,622.02,620.0,621.05,6934.0
2018-04-10 14:50:00,621.15,621.25,620.25,620.6,1300.0,621.15,621.25,620.25,620.6,1300.0
2018-04-10 15:00:00,620.87,621.92,620.1,621.92,1300.0,620.87,621.92,620.1,621.92,1300.0
2018-04-10 15:10:00,621.64,621.65,620.27,621.02,2500.0,621.64,621.65,620.27,621.02,2500.0
2018-04-10 15:20:00,621.56,621.56,618.34,619.06,6381.0,621.56,621.56,618.34,619.06,6381.0
2018-04-10 15:30:00,619.28,619.78,618.1,618.97,3800.0,619.28,619.78,618.1,618.97,3800.0
2018-04-10 15:40:00,618.89,619.08,617.37,617.37,8336.0,618.89,619.08,617.37,617.37,8336.0
2018-04-10 15:50:00,617.31,618.22,616.03,616.88,26296.0,617.31,618.22,616.03,616.88,26296.0
2018-04-11 09:30:00,613.99,618.5,612.91,616.45,5549.0,613.99,618.5,612.91,616.45,5549.0
2018-04-11 09:40:00,616.85,618.35,616.66,617.75,1605.0,616.85,618.35,616.66,617.75,1605.0
2018-04-11 09:50:00,617.75,619.48,616.71,619.48,2355.0,617.75,619.48,616.71,619.48,2355.0
2018-04-11 10:00:00,618.64,621.04,618.64,619.48,1200.0,618.64,621.04,618.64,619.48,1200.0
2018-04-11 10:10:00,619.26,619.53,618.1,619.53,1400.0,619.26,619.53,618.1,619.53,1400.0
2018-04-11 10:20:00,619.52,619.52,618.67,619.34,900.0,619.52,619.52,618.67,619.34,900.0
2018-04-11 10:30:00,618.89,619.33,618.84,619.33,800.0,618.89,619.33,618.84,619.33,800.0
2018-04-11 10:40:00,618.91,619.94,618.79,618.79,1300.0,618.91,619.94,618.79,618.79,1300.0
2018-04-11 10:50:00,618.47,618.47,613.42,613.42,3100.0,618.47,618.47,613.42,613.42,3100.0
2018-04-11 11:00:00,612.52,615.87,612.25,614.65,3300.0,612.52,615.87,612.25,614.65,3300.0
2018-04-11 11:10:00,614.17,614.17,613.14,613.14,2302.0,614.17,614.17,613.14,613.14,2302.0
2018-04-11 11:20:00,612.85,615.9,612.85,615.7,2269.0,612.85,615.9,612.85,615.7,2269.0
2018-04-11 11:30:00,615.49,615.99,614.69,615.99,1100.0,615.49,615.99,614.69,615.99,1100.0
2018-04-11 11:40:00,616.24,616.26,615.99,616.1,2350.0,616.24,616.26,615.99,616.1,2350.0
2018-04-11 11:50:00,616.09,617.06,616.02,616.33,3200.0,616.09,617.06,616.02,616.33,3200.0
2018-04-11 12:00:00,616.33,618.33,616.33,618.05,2600.0,616.33,618.33,616.33,618.05,2600.0
2018-04-11 12:10:00,618.08,618.8,617.25,617.37,2385.0,618.08,618.8,617.25,617.37,2385.0
2018-04-11 12:20:00,617.8,618.33,617.5,617.5,2000.0,617.8,618.33,617.5,617.5,2000.0
2018-04-11 12:30:00,617.56,617.56,617.13,617.36,1800.0,617.56,617.56,617.13,617.36,1800.0
2018-04-11 12:40:00,618.1,618.46,616.81,617.47,1884.0,618.1,618.46,616.81,617.47,1884.0
2018-04-11 12:50:00,616.98,617.95,616.62,617.38,1592.0,616.98,617.95,616.62,617.38,1592.0
2018-04-11 13:00:00,617.83,618.77,617.83,618.47,3571.0,617.83,618.77,617.83,618.47,3571.0
2018-04-11 13:10:00,617.62,618.55,617.16,618.48,2800.0,617.62,618.55,617.16,618.48,2800.0
2018-04-11 13:20:00,618.2,618.7,617.5,617.5,3200.0,618.2,618.7,617.5,617.5,3200.0
2018-04-11 13:30:00,617.38,617.63,616.97,617.63,800.0,617.38,617.63,616.97,617.63,800.0
2018-04-11 13:40:00,618.13,618.13,616.92,617.47,2800.0,618.13,618.13,616.92,617.47,2800.0
2018-04-11 13:50:00,618.0,618.25,616.99,617.5,2600.0,618.0,618.25,616.99,617.5,2600.0
2018-04-11 14:00:00,617.66,617.66,616.32,616.55,2034.0,617.66,617.66,616.32,616.55,2034.0
2018-04-11 14:10:00,616.54,617.51,616.25,617.4,4999.0,616.54,617.51,616.25,617.4,4999.0
2018-04-11 14:20:00,617.58,617.58,616.93,616.97,1601.0,617.58,617.58,616.93,616.97,1601.0
2018-04-11 14:30:00,616.97,617.36,616.76,616.76,2236.0,616.97,617.36,616.76,616.76,2236.0
2018-04-11 14:40:00,617.17,618.5,616.83,617.43,2479.0,617.17,618.5,616.83,617.43,2479.0
2018-04-11 14:50:00,617.0,617.82,616.9,617.82,1678.0,617.0,617.82,616.9,617.82,1678.0
2018-04-11 15:00:00,618.05,618.32,616.28,616.28,2200.0,618.05,618.32,616.28,616.28,2200.0
2018-04-11 15:10:00,615.99,615.99,613.96,614.53,3037.0,615.99,615.99,613.96,614.53,3037.0
2018-04-11 15:20:00,614.76,614.89,614.16,614.57,3029.0,614.76,614.89,614.16,614.57,3029.0
2018-04-11 15:30:00,614.59,616.71,614.59,616.41,4057.0,614.59,616.71,614.59,616.41,4057.0
2018-04-11 15:40:00,616.66,616.83,615.31,615.66,4071.0,616.66,616.83,615.31,615.66,4071.0
2018-04-11 15:50:00,615.55,616.21,615.55,615.98,8552.0,615.55,616.21,615.55,615.98,8552.0
2018-04-12 09:30:00,618.3,618.3,614.24,614.24,3162.0,618.3,618.3,614.24,614.24,3162.0
2018-04-12 09:40:00,615.9,617.77,612.51,617.27,7268.0,615.9,617.77,612.51,617.27,7268.0
2018-04-12 09:50:00,617.28,618.61,616.37,618.55,8579.0,617.28,618.61,616.37,618.55,8579.0
2018-04-12 10:00:00,618.54,618.6,616.84,618.0,7086.0,618.54,618.6,616.84,618.0,7086.0
2018-04-12 10:10:00,617.84,620.22,617.84,619.47,9849.0,617.84,620.22,617.84,619.47,9849.0
2018-04-12 10:20:00,619.62,620.66,618.74,620.41,9827.0,619.62,620.66,618.74,620.41,9827.0
2018-04-12 10:30:00,620.42,620.42,617.85,618.33,1997.0,620.42,620.42,617.85,618.33,1997.0
2018-04-12 10:40:00,617.83,617.83,615.74,616.63,5117.0,617.83,617.83,615.74,616.63,5117.0
2018-04-12 10:50:00,616.66,616.66,615.6,615.71,1300.0,616.66,616.66,615.6,615.71,1300.0
2018-04-12 11:00:00,615.31,617.94,614.24,617.67,6805.0,615.31,617.94,614.24,617.67,6805.0
2018-04-12 11:10:00,617.61,620.07,617.61,620.07,4900.0,617.61,620.07,617.61,620.07,4900.0
2018-04-12 11:20:00,619.75,621.54,618.95,619.76,5400.0,619.75,621.54,618.95,619.76,5400.0
2018-04-12 11:30:00,619.74,619.75,618.58,618.58,1300.0,619.74,619.75,618.58,618.58,1300.0
2018-04-12 11:40:00,619.01,619.02,617.78,617.78,3247.0,619.01,619.02,617.78,617.78,3247.0
2018-04-12 11:50:00,617.54,618.99,616.79,618.99,2400.0,617.54,618.99,616.79,618.99,2400.0
2018-04-12 12:00:00,619.14,619.8,618.48,618.66,2800.0,619.14,619.8,618.48,618.66,2800.0
2018-04-12 12:10:00,618.14,619.2,617.5,618.85,2800.0,618.14,619.2,617.5,618.85,2800.0
2018-04-12 12:20:00,619.21,619.21,618.1,619.03,1300.0,619.21,619.21,618.1,619.03,1300.0
2018-04-12 12:30:00,618.93,619.29,618.74,619.29,500.0,618.93,619.29,618.74,619.29,500.0
2018-04-12 12:40:00,619.08,619.99,618.93,618.97,2000.0,619.08,619.99,618.93,618.97,2000.0
2018-04-12 12:50:00,619.36,619.55,618.99,619.0,700.0,619.36,619.55,618.99,619.0,700.0
2018-04-12 13:00:00,619.77,620.14,618.57,618.57,4400.0,619.77,620.14,618.57,618.57,4400.0
2018-04-12 13:10:00,619.13,619.27,618.48,618.48,3200.0,619.13,619.27,618.48,618.48,3200.0
2018-04-12 13:20:00,618.43,618.43,615.87,615.94,4643.0,618.43,618.43,615.87,615.94,4643.0
2018-04-12 13:30:00,616.47,616.47,616.46,616.47,300.0,616.47,616.47,616.46,616.47,300.0
2018-04-12 13:40:00,616.15,617.74,615.7,617.02,3426.0,616.15,617.74,615.7,617.02,3426.0
2018-04-12 13:50:00,617.64,618.21,616.43,616.73,2527.0,617.64,618.21,616.43,616.73,2527.0
2018-04-12 14:00:00,616.7,618.37,616.7,617.9,2021.0,616.7,618.37,616.7,617.9,2021.0
2018-04-12 14:10:00,618.14,619.49,618.14,619.21,3300.0,618.14,619.49,618.14,619.21,3300.0
2018-04-12 14:20:00,619.16,619.39,618.58,618.58,2800.0,619.16,619.39,618.58,618.58,2800.0
2018-04-12 14:30:00,619.35,619.9,619.31,619.71,1700.0,619.35,619.9,619.31,619.71,1700.0
2018-04-12 14:40:00,619.53,619.53,618.96,618.97,1300.0,619.53,619.53,618.96,618.97,1300.0
2018-04-12 14:50:00,619.32,620.07,619.11,619.73,3102.0,619.32,620.07,619.11,619.73,3102.0
2018-04-12 15:00:00,619.65,619.73,617.5,617.73,3000.0,619.65,619.73,617.5,617.73,3000.0
2018-04-12 15:10:00,617.53,619.09,617.53,618.91,3409.0,617.53,619.09,617.53,618.91,3409.0
2018-04-12 15:20:00,619.26,619.62,618.48,618.92,3600.0,619.26,619.62,618.48,618.92,3600.0
2018-04-12 15:30:00,619.08,619.08,617.95,618.34,4000.0,619.08,619.08,617.95,618.34,4000.0
2018-04-12 15:40:00,618.08,618.24,617.0,617.38,5445.0,618.08,618.24,617.0,617.38,5445.0
2018-04-12 15:50:00,617.56,617.78,616.1,616.76,11716.0,617.56,617.78,616.1,616.76,11716.0
2018-04-13 09:30:00,617.97,619.42,616.59,616.6,2025.0,617.97,619.42,616.59,616.6,2025.0
2018-04-13 09:40:00,615.8,615.8,614.41,614.48,2560.0,615.8,615.8,614.41,614.48,2560.0
2018-04-13 09:50:00,615.01,615.71,613.9,613.9,1700.0,615.01,615.71,613.9,613.9,1700.0
2018-04-13 10:00:00,613.46,613.46,610.37,610.37,4600.0,613.46,613.46,610.37,610.37,4600.0
2018-04-13 10:10:00,609.19,610.13,608.45,608.65,4423.0,609.19,610.13,608.45,608.65,4423.0
2018-04-13 10:20:00,608.27,609.58,606.99,607.13,3900.0,608.27,609.58,606.99,607.13,3900.0
2018-04-13 10:30:00,608.07,610.0,607.61,608.52,11586.0,608.07,610.0,607.61,608.52,11586.0
2018-04-13 10:40:00,608.33,609.22,607.44,608.53,3800.0,608.33,609.22,607.44,608.53,3800.0
2018-04-13 10:50:00,608.03,608.19,607.0,607.77,3900.0,608.03,608.19,607.0,607.77,3900.0
2018-04-13 11:00:00,607.26,608.32,607.0,607.76,6164.0,607.26,608.32,607.0,607.76,6164.0
2018-04-13 11:10:00,608.57,609.46,607.0,607.0,2500.0,608.57,609.46,607.0,607.0,2500.0
2018-04-13 11:20:00,607.49,609.62,607.37,609.62,2710.0,607.49,609.62,607.37,609.62,2710.0
2018-04-13 11:30:00,609.02,609.39,607.27,607.99,6954.0,609.02,609.39,607.27,607.99,6954.0
2018-04-13 11:40:00,608.08,609.33,607.72,609.16,3175.0,608.08,609.33,607.72,609.16,3175.0
2018-04-13 11:50:00,608.86,610.15,608.86,610.05,2912.0,608.86,610.15,608.86,610.05,2912.0
2018-04-13 12:00:00,609.51,609.66,608.0,608.43,3235.0,609.51,609.66,608.0,608.43,3235.0
2018-04-13 12:10:00,608.45,609.75,608.45,609.66,3810.0,608.45,609.75,608.45,609.66,3810.0
2018-04-13 12:20:00,610.29,610.63,608.51,609.92,2842.0,610.29,610.63,608.51,609.92,2842.0
2018-04-13 12:30:00,609.61,610.13,609.14,609.61,5000.0,609.61,610.13,609.14,609.61,5000.0
2018-04-13 12:40:00,610.25,610.4,609.2,610.04,3034.0,610.25,610.4,609.2,610.04,3034.0
2018-04-13 12:50:00,610.41,610.54,608.7,608.7,7073.0,610.41,610.54,608.7,608.7,7073.0
2018-04-13 13:00:00,608.7,609.99,608.69,609.3,9115.0,608.7,609.99,608.69,609.3,9115.0
2018-04-13 13:10:00,609.27,609.6,608.7,608.7,2300.0,609.27,609.6,608.7,608.7,2300.0
2018-04-13 13:20:00,609.04,609.52,608.35,609.35,4424.0,609.04,609.52,608.35,609.35,4424.0
2018-04-13 13:30:00,609.55,610.35,609.25,610.11,2300.0,609.55,610.35,609.25,610.11,2300.0
2018-04-13 13:40:00,609.73,609.73,608.7,608.89,4119.0,609.73,609.73,608.7,608.89,4119.0
2018-04-13 13:50:00,608.85,609.08,608.57,608.7,7500.0,608.85,609.08,608.57,608.7,7500.0
2018-04-13 14:00:00,608.84,609.1,608.66,608.78,2500.0,608.84,609.1,608.66,608.78,2500.0
2018-04-13 14:10:00,608.22,608.22,606.27,606.51,1600.0,608.22,608.22,606.27,606.51,1600.0
2018-04-13 14:20:00,606.11,606.43,605.17,605.6,6865.0,606.11,606.43,605.17,605.6,6865.0
2018-04-13 14:30:00,605.78,608.2,605.48,605.79,4872.0,605.78,608.2,605.48,605.79,4872.0
2018-04-13 14:40:00,605.21,605.35,604.56,604.78,5336.0,605.21,605.35,604.56,604.78,5336.0
2018-04-13 14:50:00,604.68,606.1,603.98,604.98,4666.0,604.68,606.1,603.98,604.98,4666.0
2018-04-13 15:00:00,604.98,606.37,604.43,605.93,5749.0,604.98,606.37,604.43,605.93,5749.0
2018-04-13 15:10:00,606.32,607.47,605.68,605.69,6632.0,606.32,607.47,605.68,605.69,6632.0
2018-04-13 15:20:00,605.54,607.04,605.13,606.98,9251.0,605.54,607.04,605.13,606.98,9251.0
2018-04-13 15:30:00,606.85,607.98,606.27,607.77,11936.0,606.85,607.98,606.27,607.77,11936.0
2018-04-13 15:40:00,607.72,608.05,606.52,606.99,12874.0,607.72,608.05,606.52,606.99,12874.0
2018-04-13 15:50:00,607.17,607.84,606.08,606.63,21432.0,607.17,607.84,606.08,606.63,21432.0
2018-04-16 09:30:00,609.95,609.95,603.0,604.46,3485.0,609.95,609.95,603.0,604.46,3485.0
2018-04-16 09:40:00,604.31,609.73,604.02,607.58,5504.0,604.31,609.73,604.02,607.58,5504.0
2018-04-16 09:50:00,609.39,609.39,607.48,609.29,2469.0,609.39,609.39,607.48,609.29,2469.0
2018-04-16 10:00:00,608.63,611.46,608.55,611.46,3105.0,608.63,611.46,608.55,611.46,3105.0
2018-04-16 10:10:00,610.61,613.56,610.56,612.03,7018.0,610.61,613.56,610.56,612.03,7018.0
2018-04-16 10:20:00,610.33,612.16,609.91,611.72,6456.0,610.33,612.16,609.91,611.72,6456.0
2018-04-16 10:30:00,610.62,610.89,609.23,609.23,1524.0,610.62,610.89,609.23,609.23,1524.0
2018-04-16 10:40:00,608.38,610.27,608.14,608.14,6100.0,608.38,610.27,608.14,608.14,6100.0
2018-04-16 10:50:00,607.82,608.27,607.0,607.0,3500.0,607.82,608.27,607.0,607.0,3500.0
2018-04-16 11:00:00,607.0,609.33,607.0,608.83,4606.0,607.0,609.33,607.0,608.83,4606.0
2018-04-16 11:10:00,608.57,608.57,606.32,606.32,5750.0,608.57,608.57,606.32,606.32,5750.0
2018-04-16 11:20:00,606.0,607.48,605.41,606.0,7881.0,606.0,607.48,605.41,606.0,7881.0
2018-04-16 11:30:00,605.66,606.2,604.8,606.2,2900.0,605.66,606.2,604.8,606.2,2900.0
2018-04-16 11:40:00,606.25,606.25,604.47,604.8,2900.0,606.25,606.25,604.47,604.8,2900.0
2018-04-16 11:50:00,604.99,604.99,603.33,604.37,2807.0,604.99,604.99,603.33,604.37,2807.0
2018-04-16 12:00:00,604.56,606.98,604.56,604.75,1600.0,604.56,606.98,604.56,604.75,1600.0
2018-04-16 12:10:00,604.79,606.11,602.76,602.76,6334.0,604.79,606.11,602.76,602.76,6334.0
2018-04-16 12:20:00,603.81,604.32,603.01,603.97,2700.0,603.81,604.32,603.01,603.97,2700.0
2018-04-16 12:30:00,604.86,605.1,604.39,605.1,1766.0,604.86,605.1,604.39,605.1,1766.0
2018-04-16 12:40:00,605.54,606.61,604.79,604.8,1559.0,605.54,606.61,604.79,604.8,1559.0
2018-04-16 12:50:00,605.29,607.12,605.29,605.36,5754.0,605.29,607.12,605.29,605.36,5754.0
2018-04-16 13:00:00,605.36,607.81,605.36,607.81,1647.0,605.36,607.81,605.36,607.81,1647.0
2018-04-16 13:10:00,607.31,607.71,606.2,607.07,6114.0,607.31,607.71,606.2,607.07,6114.0
2018-04-16 13:20:00,607.69,608.44,607.23,607.49,1922.0,607.69,608.44,607.23,607.49,1922.0
2018-04-16 13:30:00,607.76,608.25,606.98,607.11,5251.0,607.76,608.25,606.98,607.11,5251.0
2018-04-16 13:40:00,606.78,606.78,605.59,605.59,4500.0,606.78,606.78,605.59,605.59,4500.0
2018-04-16 13:50:00,605.72,606.59,605.67,606.25,2830.0,605.72,606.59,605.67,606.25,2830.0
2018-04-16 14:00:00,606.78,607.13,605.51,606.84,4301.0,606.78,607.13,605.51,606.84,4301.0
2018-04-16 14:10:00,606.81,606.85,605.73,605.99,3434.0,606.81,606.85,605.73,605.99,3434.0
2018-04-16 14:20:00,605.99,607.09,605.59,606.25,5402.0,605.99,607.09,605.59,606.25,5402.0
2018-04-16 14:30:00,606.19,607.38,605.51,605.97,8186.0,606.19,607.38,605.51,605.97,8186.0
2018-04-16 14:40:00,605.68,606.85,604.9,606.05,6428.0,605.68,606.85,604.9,606.05,6428.0
2018-04-16 14:50:00,606.0,606.26,604.8,605.75,3743.0,606.0,606.26,604.8,605.75,3743.0
2018-04-16 15:00:00,605.72,606.09,605.4,606.08,3882.0,605.72,606.09,605.4,606.08,3882.0
2018-04-16 15:10:00,606.21,606.48,605.0,605.56,5352.0,606.21,606.48,605.0,605.56,5352.0
2018-04-16 15:20:00,605.29,605.3,604.71,604.92,4400.0,605.29,605.3,604.71,604.92,4400.0
2018-04-16 15:30:00,604.92,605.65,603.56,604.22,7452.0,604.92,605.65,603.56,604.22,7452.0
2018-04-16 15:40:00,604.32,605.58,603.25,604.44,12345.0,604.32,605.58,603.25,604.44,12345.0
2018-04-16 15:50:00,604.42,604.82,603.35,604.3,18735.0,604.42,604.82,603.35,604.3,18735.0
2018-04-17 09:30:00,608.79,608.79,601.52,603.91,7822.0,608.79,608.79,601.52,603.91,7822.0
2018-04-17 09:40:00,603.91,606.95,601.1,606.54,7585.0,603.91,606.95,601.1,606.54,7585.0
2018-04-17 09:50:00,607.5,607.51,603.65,604.25,6069.0,607.5,607.51,603.65,604.25,6069.0
2018-04-17 10:00:00,604.36,605.08,603.91,603.92,4691.0,604.36,605.08,603.91,603.92,4691.0
2018-04-17 10:10:00,603.92,604.57,603.44,604.18,4441.0,603.92,604.57,603.44,604.18,4441.0
2018-04-17 10:20:00,604.48,604.48,600.27,603.14,9070.0,604.48,604.48,600.27,603.14,9070.0
2018-04-17 10:30:00,603.81,605.01,603.61,603.88,2468.0,603.81,605.01,603.61,603.88,2468.0
2018-04-17 10:40:00,605.18,605.41,604.2,604.86,5028.0,605.18,605.41,604.2,604.86,5028.0
2018-04-17 10:50:00,605.1,607.0,604.8,606.09,2600.0,605.1,607.0,604.8,606.09,2600.0
2018-04-17 11:00:00,606.38,606.6,605.9,605.97,4765.0,606.38,606.6,605.9,605.97,4765.0
2018-04-17 11:10:00,606.12,608.44,605.83,608.03,4200.0,606.12,608.44,605.83,608.03,4200.0
2018-04-17 11:20:00,607.77,608.71,607.01,608.71,4100.0,607.77,608.71,607.01,608.71,4100.0
2018-04-17 11:30:00,608.0,608.21,606.57,606.9,2820.0,608.0,608.21,606.57,606.9,2820.0
2018-04-17 11:40:00,605.5,606.81,605.5,606.81,2403.0,605.5,606.81,605.5,606.81,2403.0
2018-04-17 11:50:00,606.25,606.43,603.88,604.84,9806.0,606.25,606.43,603.88,604.84,9806.0
2018-04-17 12:00:00,604.48,605.84,604.48,605.06,2901.0,604.48,605.84,604.48,605.06,2901.0
2018-04-17 12:10:00,605.48,606.37,605.09,605.2,2120.0,605.48,606.37,605.09,605.2,2120.0
2018-04-17 12:20:00,605.42,607.7,605.42,607.7,2644.0,605.42,607.7,605.42,607.7,2644.0
2018-04-17 12:30:00,607.69,607.69,605.93,606.82,3307.0,607.69,607.69,605.93,606.82,3307.0
2018-04-17 12:40:00,606.46,606.46,605.25,605.7,1974.0,606.46,606.46,605.25,605.7,1974.0
2018-04-17 12:50:00,605.65,605.75,604.7,605.5,2702.0,605.65,605.75,604.7,605.5,2702.0
2018-04-17 13:00:00,605.54,606.32,605.43,605.45,2100.0,605.54,606.32,605.43,605.45,2100.0
2018-04-17 13:10:00,605.26,605.68,604.78,605.68,1700.0,605.26,605.68,604.78,605.68,1700.0
2018-04-17 13:20:00,605.33,606.04,604.61,604.95,1800.0,605.33,606.04,604.61,604.95,1800.0
2018-04-17 13:30:00,604.82,606.05,604.73,606.05,2881.0,604.82,606.05,604.73,606.05,2881.0
2018-04-17 13:40:00,605.5,605.51,605.06,605.06,1950.0,605.5,605.51,605.06,605.06,1950.0
2018-04-17 13:50:00,605.06,605.76,604.13,605.76,2768.0,605.06,605.76,604.13,605.76,2768.0
2018-04-17 14:00:00,605.77,606.28,605.33,605.85,3008.0,605.77,606.28,605.33,605.85,3008.0
2018-04-17 14:10:00,605.62,605.62,604.61,604.62,1700.0,605.62,605.62,604.61,604.62,1700.0
2018-04-17 14:20:00,604.35,604.78,604.0,604.69,3653.0,604.35,604.78,604.0,604.69,3653.0
2018-04-17 14:30:00,604.74,605.51,604.74,604.98,2632.0,604.74,605.51,604.74,604.98,2632.0
2018-04-17 14:40:00,605.17,605.26,604.0,604.0,2305.0,605.17,605.26,604.0,604.0,2305.0
2018-04-17 14:50:00,604.32,604.7,604.32,604.46,3154.0,604.32,604.7,604.32,604.46,3154.0
2018-04-17 15:00:00,604.19,605.44,604.12,604.62,2625.0,604.19,605.44,604.12,604.62,2625.0
2018-04-17 15:10:00,604.87,605.88,604.42,605.56,3961.0,604.87,605.88,604.42,605.56,3961.0
2018-04-17 15:20:00,605.88,606.13,605.41,606.13,5343.0,605.88,606.13,605.41,606.13,5343.0
2018-04-17 15:30:00,606.38,606.42,605.39,605.58,4814.0,606.38,606.42,605.39,605.58,4814.0
2018-04-17 15:40:00,605.58,605.64,604.64,604.99,9352.0,605.58,605.64,604.64,604.99,9352.0
2018-04-17 15:50:00,605.01,605.58,604.42,605.0,25022.0,605.01,605.58,604.42,605.0,25022.0
2018-04-18 09:30:00,607.5,608.51,605.28,607.83,6014.0,607.5,608.51,605.28,607.83,6014.0
2018-04-18 09:40:00,608.34,614.27,608.3,612.58,15056.0,608.34,614.27,608.3,612.58,15056.0
2018-04-18 09:50:00,611.96,611.96,610.04,610.47,5636.0,611.96,611.96,610.04,610.47,5636.0
2018-04-18 10:00:00,611.43,611.43,608.34,608.35,6100.0,611.43,611.43,608.34,608.35,6100.0
2018-04-18 10:10:00,608.56,610.87,606.63,609.72,6210.0,608.56,610.87,606.63,609.72,6210.0
2018-04-18 10:20:00,609.25,610.94,608.6,610.94,1300.0,609.25,610.94,608.6,610.94,1300.0
2018-04-18 10:30:00,610.45,613.45,610.45,612.43,4832.0,610.45,613.45,610.45,612.43,4832.0
2018-04-18 10:40:00,612.31,614.13,611.9,613.5,4288.0,612.31,614.13,611.9,613.5,4288.0
2018-04-18 10:50:00,612.99,614.77,612.99,614.64,5122.0,612.99,614.77,612.99,614.64,5122.0
2018-04-18 11:00:00,614.17,615.15,612.39,612.4,4150.0,614.17,615.15,612.39,612.4,4150.0
2018-04-18 11:10:00,612.09,612.64,611.4,611.7,1620.0,612.09,612.64,611.4,611.7,1620.0
2018-04-18 11:20:00,611.68,613.64,610.95,613.41,4508.0,611.68,613.64,610.95,613.41,4508.0
2018-04-18 11:30:00,612.79,613.27,612.21,613.25,1700.0,612.79,613.27,612.21,613.25,1700.0
2018-04-18 11:40:00,613.22,614.45,612.98,613.3,3400.0,613.22,614.45,612.98,613.3,3400.0
2018-04-18 11:50:00,612.72,613.62,612.49,612.94,4410.0,612.72,613.62,612.49,612.94,4410.0
2018-04-18 12:00:00,612.91,613.62,611.6,611.6,6343.0,612.91,613.62,611.6,611.6,6343.0
2018-04-18 12:10:00,612.07,612.07,610.66,611.07,1508.0,612.07,612.07,610.66,611.07,1508.0
2018-04-18 12:20:00,610.02,610.13,609.43,610.13,3518.0,610.02,610.13,609.43,610.13,3518.0
2018-04-18 12:30:00,609.32,611.25,609.32,611.25,2880.0,609.32,611.25,609.32,611.25,2880.0
2018-04-18 12:40:00,610.76,610.87,609.98,609.98,832.0,610.76,610.87,609.98,609.98,832.0
2018-04-18 12:50:00,610.99,610.99,610.01,610.18,1000.0,610.99,610.99,610.01,610.18,1000.0
2018-04-18 13:00:00,610.83,611.34,610.83,611.1,1500.0,610.83,611.34,610.83,611.1,1500.0
2018-04-18 13:10:00,611.38,612.23,611.37,611.38,1934.0,611.38,612.23,611.37,611.38,1934.0
2018-04-18 13:20:00,611.22,611.22,609.87,609.87,300.0,611.22,611.22,609.87,609.87,300.0
2018-04-18 13:30:00,610.37,611.96,609.81,611.96,6400.0,610.37,611.96,609.81,611.96,6400.0
2018-04-18 13:40:00,611.55,611.64,610.57,610.58,1415.0,611.55,611.64,610.57,610.58,1415.0
2018-04-18 13:50:00,610.35,611.24,610.35,611.24,5101.0,610.35,611.24,610.35,611.24,5101.0
2018-04-18 14:00:00,610.92,611.32,610.61,610.73,5400.0,610.92,611.32,610.61,610.73,5400.0
2018-04-18 14:10:00,610.81,611.04,610.0,610.06,8568.0,610.81,611.04,610.0,610.06,8568.0
2018-04-18 14:20:00,609.59,610.05,608.99,609.64,3035.0,609.59,610.05,608.99,609.64,3035.0
2018-04-18 14:30:00,609.67,609.67,608.65,608.65,1000.0,609.67,609.67,608.65,608.65,1000.0
2018-04-18 14:40:00,608.21,608.22,607.2,607.2,1705.0,608.21,608.22,607.2,607.2,1705.0
2018-04-18 14:50:00,607.57,608.48,607.44,608.0,3703.0,607.57,608.48,607.44,608.0,3703.0
2018-04-18 15:00:00,607.51,608.45,607.27,608.45,1600.0,607.51,608.45,607.27,608.45,1600.0
2018-04-18 15:10:00,608.35,609.04,608.33,608.57,5541.0,608.35,609.04,608.33,608.57,5541.0
2018-04-18 15:20:00,608.97,609.39,608.66,608.8,2900.0,608.97,609.39,608.66,608.8,2900.0
2018-04-18 15:30:00,608.8,609.22,608.55,609.22,4500.0,608.8,609.22,608.55,609.22,4500.0
2018-04-18 15:40:00,609.09,609.39,608.41,608.83,4500.0,609.09,609.39,608.41,608.83,4500.0
2018-04-18 15:50:00,608.84,609.4,608.09,608.58,14658.0,608.84,609.4,608.09,608.58,14658.0
2018-04-19 09:30:00,607.5,609.31,602.02,603.5,5748.0,607.5,609.31,602.02,603.5,5748.0
2018-04-19 09:40:00,602.51,603.58,601.29,603.58,3599.0,602.51,603.58,601.29,603.58,3599.0
2018-04-19 09:50:00,602.96,604.76,602.0,604.75,4164.0,602.96,604.76,602.0,604.75,4164.0
2018-04-19 10:00:00,605.38,605.92,604.04,605.92,2904.0,605.38,605.92,604.04,605.92,2904.0
2018-04-19 10:10:00,605.45,608.26,604.6,608.26,4415.0,605.45,608.26,604.6,608.26,4415.0
2018-04-19 10:20:00,607.27,607.83,605.6,605.75,2000.0,607.27,607.83,605.6,605.75,2000.0
2018-04-19 10:30:00,606.2,607.57,605.74,607.47,4000.0,606.2,607.57,605.74,607.47,4000.0
2018-04-19 10:40:00,608.04,608.04,606.65,606.97,2651.0,608.04,608.04,606.65,606.97,2651.0
2018-04-19 10:50:00,607.62,608.25,606.52,606.7,4000.0,607.62,608.25,606.52,606.7,4000.0
2018-04-19 11:00:00,606.71,608.48,606.56,607.82,9142.0,606.71,608.48,606.56,607.82,9142.0
2018-04-19 11:10:00,608.0,608.18,606.3,606.98,9182.0,608.0,608.18,606.3,606.98,9182.0
2018-04-19 11:20:00,605.9,607.74,605.9,607.02,4200.0,605.9,607.74,605.9,607.02,4200.0
2018-04-19 11:30:00,606.82,607.17,605.26,605.87,1767.0,606.82,607.17,605.26,605.87,1767.0
2018-04-19 11:40:00,605.69,605.93,604.6,605.93,1800.0,605.69,605.93,604.6,605.93,1800.0
2018-04-19 11:50:00,606.0,606.01,602.55,603.62,3645.0,606.0,606.01,602.55,603.62,3645.0
2018-04-19 12:00:00,603.13,603.29,601.5,602.16,4613.0,603.13,603.29,601.5,602.16,4613.0
2018-04-19 12:10:00,602.33,602.44,602.16,602.38,1300.0,602.33,602.44,602.16,602.38,1300.0
2018-04-19 12:20:00,602.23,602.23,598.58,598.66,7595.0,602.23,602.23,598.58,598.66,7595.0
2018-04-19 12:30:00,598.88,599.36,597.45,598.55,3808.0,598.88,599.36,597.45,598.55,3808.0
2018-04-19 12:40:00,598.7,599.99,598.7,599.54,3847.0,598.7,599.99,598.7,599.54,3847.0
2018-04-19 12:50:00,599.61,599.61,598.06,598.82,7841.0,599.61,599.61,598.06,598.82,7841.0
2018-04-19 13:00:00,598.66,599.44,597.65,599.23,4800.0,598.66,599.44,597.65,599.23,4800.0
2018-04-19 13:10:00,599.23,600.41,599.04,599.05,5213.0,599.23,600.41,599.04,599.05,5213.0
2018-04-19 13:20:00,599.13,599.17,597.82,597.82,10947.0,599.13,599.17,597.82,597.82,10947.0
2018-04-19 13:30:00,597.87,598.12,597.55,597.63,4409.0,597.87,598.12,597.55,597.63,4409.0
2018-04-19 13:40:00,597.49,597.96,596.98,597.96,5000.0,597.49,597.96,596.98,597.96,5000.0
2018-04-19 13:50:00,598.0,599.55,598.0,598.98,4810.0,598.0,599.55,598.0,598.98,4810.0
2018-04-19 14:00:00,598.8,599.27,598.6,598.8,3081.0,598.8,599.27,598.6,598.8,3081.0
2018-04-19 14:10:00,599.25,600.77,599.25,600.77,2143.0,599.25,600.77,599.25,600.77,2143.0
2018-04-19 14:20:00,600.25,600.95,599.78,600.87,5600.0,600.25,600.95,599.78,600.87,5600.0
2018-04-19 14:30:00,601.04,601.6,600.6,601.21,3547.0,601.04,601.6,600.6,601.21,3547.0
2018-04-19 14:40:00,601.37,601.61,600.96,600.96,1600.0,601.37,601.61,600.96,600.96,1600.0
2018-04-19 14:50:00,601.06,601.97,600.79,601.97,4350.0,601.06,601.97,600.79,601.97,4350.0
2018-04-19 15:00:00,601.7,603.32,601.51,603.03,4698.0,601.7,603.32,601.51,603.03,4698.0
2018-04-19 15:10:00,603.0,603.51,602.74,603.42,7995.0,603.0,603.51,602.74,603.42,7995.0
2018-04-19 15:20:00,603.07,603.47,602.49,602.55,2600.0,603.07,603.47,602.49,602.55,2600.0
2018-04-19 15:30:00,602.53,606.12,602.46,605.54,14655.0,602.53,606.12,602.46,605.54,14655.0
2018-04-19 15:40:00,604.83,605.59,604.42,604.52,6360.0,604.83,605.59,604.42,604.52,6360.0
2018-04-19 15:50:00,604.45,604.51,602.95,603.7,17033.0,604.45,604.51,602.95,603.7,17033.0
2018-04-20 09:30:00,605.78,605.78,601.1,601.84,10874.0,605.78,605.78,601.1,601.84,10874.0
2018-04-20 09:40:00,602.96,603.35,598.69,599.4,4666.0,602.96,603.35,598.69,599.4,4666.0
2018-04-20 09:50:00,599.4,602.39,598.54,598.66,10727.0,599.4,602.39,598.54,598.66,10727.0
2018-04-20 10:00:00,599.25,599.25,596.02,596.02,8465.0,599.25,599.25,596.02,596.02,8465.0
2018-04-20 10:10:00,595.25,596.01,590.76,593.85,18969.0,595.25,596.01,590.76,593.85,18969.0
2018-04-20 10:20:00,594.71,596.14,593.53,594.45,12143.0,594.71,596.14,593.53,594.45,12143.0
2018-04-20 10:30:00,594.92,596.48,594.81,595.74,8405.0,594.92,596.48,594.81,595.74,8405.0
2018-04-20 10:40:00,596.35,598.0,596.29,597.01,6267.0,596.35,598.0,596.29,597.01,6267.0
2018-04-20 10:50:00,596.97,596.97,594.02,594.2,11730.0,596.97,596.97,594.02,594.2,11730.0
2018-04-20 11:00:00,593.9,595.02,592.95,593.57,11112.0,593.9,595.02,592.95,593.57,11112.0
2018-04-20 11:10:00,593.13,595.22,591.88,595.22,3616.0,593.13,595.22,591.88,595.22,3616.0
2018-04-20 11:20:00,595.87,596.38,594.14,595.22,8943.0,595.87,596.38,594.14,595.22,8943.0
2018-04-20 11:30:00,595.36,595.51,593.91,595.15,4980.0,595.36,595.51,593.91,595.15,4980.0
2018-04-20 11:40:00,595.1,595.88,595.0,595.1,1400.0,595.1,595.88,595.0,595.1,1400.0
2018-04-20 11:50:00,595.06,595.61,594.61,595.13,3417.0,595.06,595.61,594.61,595.13,3417.0
2018-04-20 12:00:00,595.51,595.51,594.49,594.88,2800.0,595.51,595.51,594.49,594.88,2800.0
2018-04-20 12:10:00,595.08,595.08,593.84,594.21,4920.0,595.08,595.08,593.84,594.21,4920.0
2018-04-20 12:20:00,593.73,594.95,593.21,594.52,5987.0,593.73,594.95,593.21,594.52,5987.0
2018-04-20 12:30:00,594.3,594.3,592.3,592.66,2800.0,594.3,594.3,592.3,592.66,2800.0
2018-04-20 12:40:00,592.72,593.95,591.82,593.87,5908.0,592.72,593.95,591.82,593.87,5908.0
2018-04-20 12:50:00,593.25,593.86,593.24,593.86,500.0,593.25,593.86,593.24,593.86,500.0
2018-04-20 13:00:00,593.87,594.13,593.19,593.32,9235.0,593.87,594.13,593.19,593.32,9235.0
2018-04-20 13:10:00,593.64,593.8,593.18,593.18,4137.0,593.64,593.8,593.18,593.18,4137.0
2018-04-20 13:20:00,593.0,593.49,592.11,592.93,4060.0,593.0,593.49,592.11,592.93,4060.0
2018-04-20 13:30:00,593.44,593.44,592.32,592.47,1300.0,593.44,593.44,592.32,592.47,1300.0
2018-04-20 13:40:00,592.58,594.0,592.58,593.82,1413.0,592.58,594.0,592.58,593.82,1413.0
2018-04-20 13:50:00,593.46,595.63,593.2,593.62,6050.0,593.46,595.63,593.2,593.62,6050.0
2018-04-20 14:00:00,593.8,595.13,593.52,594.77,3895.0,593.8,595.13,593.52,594.77,3895.0
2018-04-20 14:10:00,594.48,595.49,594.32,594.95,7277.0,594.48,595.49,594.32,594.95,7277.0
2018-04-20 14:20:00,595.17,595.51,594.75,595.35,5010.0,595.17,595.51,594.75,595.35,5010.0
2018-04-20 14:30:00,595.5,595.9,594.7,595.9,6473.0,595.5,595.9,594.7,595.9,6473.0
2018-04-20 14:40:00,595.47,596.4,595.02,595.02,5205.0,595.47,596.4,595.02,595.02,5205.0
2018-04-20 14:50:00,595.0,595.72,594.59,595.72,2290.0,595.0,595.72,594.59,595.72,2290.0
2018-04-20 15:00:00,595.44,595.51,594.53,595.17,5314.0,595.44,595.51,594.53,595.17,5314.0
2018-04-20 15:10:00,594.88,595.29,594.49,594.66,5762.0,594.88,595.29,594.49,594.66,5762.0
2018-04-20 15:20:00,594.65,595.62,594.51,595.01,10287.0,594.65,595.62,594.51,595.01,10287.0
2018-04-20 15:30:00,595.05,596.18,594.51,596.18,13810.0,595.05,596.18,594.51,596.18,13810.0
2018-04-20 15:40:00,596.4,597.92,594.86,595.09,12613.0,596.4,597.92,594.86,595.09,12613.0
2018-04-20 15:50:00,595.1,596.15,594.93,596.04,25082.0,595.1,596.15,594.93,596.04,25082.0
2018-04-23 09:30:00,596.04,600.02,595.45,597.35,4522.0,596.04,600.02,595.45,597.35,4522.0
2018-04-23 09:40:00,597.6,597.6,595.29,596.85,4111.0,597.6,597.6,595.29,596.85,4111.0
2018-04-23 09:50:00,597.29,598.27,596.39,598.27,2900.0,597.29,598.27,596.39,598.27,2900.0
2018-04-23 10:00:00,598.63,600.36,597.5,597.5,3900.0,598.63,600.36,597.5,597.5,3900.0
2018-04-23 10:10:00,598.51,599.48,597.0,597.6,4499.0,598.51,599.48,597.0,597.6,4499.0
2018-04-23 10:20:00,598.38,599.0,597.21,597.21,3100.0,598.38,599.0,597.21,597.21,3100.0
2018-04-23 10:30:00,597.95,598.0,595.83,597.93,4795.0,597.95,598.0,595.83,597.93,4795.0
2018-04-23 10:40:00,597.48,599.6,597.48,599.6,1882.0,597.48,599.6,597.48,599.6,1882.0
2018-04-23 10:50:00,598.86,601.71,598.86,601.41,4744.0,598.86,601.71,598.86,601.41,4744.0
2018-04-23 11:00:00,601.07,602.0,600.75,601.71,6607.0,601.07,602.0,600.75,601.71,6607.0
2018-04-23 11:10:00,601.84,602.35,600.84,600.84,3611.0,601.84,602.35,600.84,600.84,3611.0
2018-04-23 11:20:00,600.51,600.51,598.56,599.5,2350.0,600.51,600.51,598.56,599.5,2350.0
2018-04-23 11:30:00,600.13,600.96,599.56,600.38,3612.0,600.13,600.96,599.56,600.38,3612.0
2018-04-23 11:40:00,600.87,601.28,599.92,599.92,3407.0,600.87,601.28,599.92,599.92,3407.0
2018-04-23 11:50:00,599.92,601.56,599.92,600.77,3020.0,599.92,601.56,599.92,600.77,3020.0
2018-04-23 12:00:00,600.94,601.9,600.47,601.9,1000.0,600.94,601.9,600.47,601.9,1000.0
2018-04-23 12:10:00,601.51,602.0,599.83,599.83,2289.0,601.51,602.0,599.83,599.83,2289.0
2018-04-23 12:20:00,599.78,600.73,599.78,600.39,4548.0,599.78,600.73,599.78,600.39,4548.0
2018-04-23 12:30:00,600.39,601.31,599.64,600.03,2565.0,600.39,601.31,599.64,600.03,2565.0
2018-04-23 12:40:00,600.42,601.48,600.07,601.48,3300.0,600.42,601.48,600.07,601.48,3300.0
2018-04-23 12:50:00,601.14,601.99,600.98,601.98,2500.0,601.14,601.99,600.98,601.98,2500.0
2018-04-23 13:00:00,601.96,602.01,600.88,600.88,4346.0,601.96,602.01,600.88,600.88,4346.0
2018-04-23 13:10:00,601.03,601.05,600.0,600.0,1900.0,601.03,601.05,600.0,600.0,1900.0
2018-04-23 13:20:00,600.06,601.9,599.83,601.59,2400.0,600.06,601.9,599.83,601.59,2400.0
2018-04-23 13:30:00,601.73,602.07,601.06,601.85,3927.0,601.73,602.07,601.06,601.85,3927.0
2018-04-23 13:40:00,601.28,601.85,600.05,601.85,3500.0,601.28,601.85,600.05,601.85,3500.0
2018-04-23 13:50:00,601.69,602.08,601.25,601.66,4021.0,601.69,602.08,601.25,601.66,4021.0
2018-04-23 14:00:00,601.65,601.98,600.66,601.15,4775.0,601.65,601.98,600.66,601.15,4775.0
2018-04-23 14:10:00,601.71,601.71,600.39,600.5,2252.0,601.71,601.71,600.39,600.5,2252.0
2018-04-23 14:20:00,600.59,600.74,599.44,600.4,7165.0,600.59,600.74,599.44,600.4,7165.0
2018-04-23 14:30:00,600.89,600.89,598.78,599.05,3181.0,600.89,600.89,598.78,599.05,3181.0
2018-04-23 14:40:00,599.86,599.95,598.68,598.68,3400.0,599.86,599.95,598.68,598.68,3400.0
2018-04-23 14:50:00,598.3,598.31,597.0,598.09,2691.0,598.3,598.31,597.0,598.09,2691.0
2018-04-23 15:00:00,598.11,599.8,598.1,598.75,3939.0,598.11,599.8,598.1,598.75,3939.0
2018-04-23 15:10:00,598.26,599.22,597.79,598.83,1660.0,598.26,599.22,597.79,598.83,1660.0
2018-04-23 15:20:00,598.64,599.24,598.56,599.08,4810.0,598.64,599.24,598.56,599.08,4810.0
2018-04-23 15:30:00,599.38,599.89,598.92,599.13,3414.0,599.38,599.89,598.92,599.13,3414.0
2018-04-23 15:40:00,598.96,599.96,598.77,599.52,6969.0,598.96,599.96,598.77,599.52,6969.0
2018-04-23 15:50:00,599.84,600.13,599.37,599.38,15318.0,599.84,600.13,599.37,599.38,15318.0
2018-04-24 09:30:00,604.36,607.35,603.35,606.01,9363.0,604.36,607.35,603.35,606.01,9363.0
2018-04-24 09:40:00,605.77,613.73,602.78,611.67,14206.0,605.77,613.73,602.78,611.67,14206.0
2018-04-24 09:50:00,612.3,612.45,605.92,606.0,8371.0,612.3,612.45,605.92,606.0,8371.0
2018-04-24 10:00:00,605.63,608.54,605.63,607.81,2000.0,605.63,608.54,605.63,607.81,2000.0
2018-04-24 10:10:00,608.0,608.48,605.06,605.4,2215.0,608.0,608.48,605.06,605.4,2215.0
2018-04-24 10:20:00,603.42,603.88,602.16,603.88,2171.0,603.42,603.88,602.16,603.88,2171.0
2018-04-24 10:30:00,604.09,605.71,602.44,605.71,4570.0,604.09,605.71,602.44,605.71,4570.0
2018-04-24 10:40:00,606.05,606.92,605.61,606.51,3000.0,606.05,606.92,605.61,606.51,3000.0
2018-04-24 10:50:00,607.56,607.56,605.15,605.43,3666.0,607.56,607.56,605.15,605.43,3666.0
2018-04-24 11:00:00,605.2,606.79,605.05,606.19,1716.0,605.2,606.79,605.05,606.19,1716.0
2018-04-24 11:10:00,606.88,607.64,606.0,607.64,1300.0,606.88,607.64,606.0,607.64,1300.0
2018-04-24 11:20:00,609.99,610.37,607.78,608.41,2000.0,609.99,610.37,607.78,608.41,2000.0
2018-04-24 11:30:00,609.22,610.95,609.22,610.48,3100.0,609.22,610.95,609.22,610.48,3100.0
2018-04-24 11:40:00,611.0,613.07,610.8,610.8,6429.0,611.0,613.07,610.8,610.8,6429.0
2018-04-24 11:50:00,610.8,610.8,609.2,610.01,2900.0,610.8,610.8,609.2,610.01,2900.0
2018-04-24 12:00:00,609.76,610.58,608.02,610.58,2000.0,609.76,610.58,608.02,610.58,2000.0
2018-04-24 12:10:00,610.33,610.85,606.81,606.82,4521.0,610.33,610.85,606.81,606.82,4521.0
2018-04-24 12:20:00,606.91,607.7,605.8,606.99,3493.0,606.91,607.7,605.8,606.99,3493.0
2018-04-24 12:30:00,606.57,606.57,603.04,603.04,8100.0,606.57,606.57,603.04,603.04,8100.0
2018-04-24 12:40:00,603.49,605.1,603.49,604.89,3567.0,603.49,605.1,603.49,604.89,3567.0
2018-04-24 12:50:00,604.05,604.35,601.56,601.56,1953.0,604.05,604.35,601.56,601.56,1953.0
2018-04-24 13:00:00,600.93,602.74,600.92,602.74,3331.0,600.93,602.74,600.92,602.74,3331.0
2018-04-24 13:10:00,602.36,602.73,601.56,601.67,2500.0,602.36,602.73,601.56,601.67,2500.0
2018-04-24 13:20:00,600.95,602.09,600.25,601.52,2900.0,600.95,602.09,600.25,601.52,2900.0
2018-04-24 13:30:00,602.0,602.23,600.0,600.0,3254.0,602.0,602.23,600.0,600.0,3254.0
2018-04-24 13:40:00,600.22,601.06,599.93,601.0,3800.0,600.22,601.06,599.93,601.0,3800.0
2018-04-24 13:50:00,600.56,601.22,599.2,601.22,3009.0,600.56,601.22,599.2,601.22,3009.0
2018-04-24 14:00:00,601.56,601.56,599.15,600.33,3200.0,601.56,601.56,599.15,600.33,3200.0
2018-04-24 14:10:00,600.76,602.55,600.76,601.65,1500.0,600.76,602.55,600.76,601.65,1500.0
2018-04-24 14:20:00,601.97,604.2,600.36,600.37,3654.0,601.97,604.2,600.36,600.37,3654.0
2018-04-24 14:30:00,600.95,602.08,600.11,600.46,1900.0,600.95,602.08,600.11,600.46,1900.0
2018-04-24 14:40:00,600.97,602.99,600.96,601.94,1200.0,600.97,602.99,600.96,601.94,1200.0
2018-04-24 14:50:00,601.78,602.99,601.46,602.17,3907.0,601.78,602.99,601.46,602.17,3907.0
2018-04-24 15:00:00,602.27,603.76,602.27,603.67,1900.0,602.27,603.76,602.27,603.67,1900.0
2018-04-24 15:10:00,602.73,604.46,602.56,604.01,2160.0,602.73,604.46,602.56,604.01,2160.0
2018-04-24 15:20:00,604.25,605.08,602.62,602.63,3300.0,604.25,605.08,602.62,602.63,3300.0
2018-04-24 15:30:00,602.85,602.85,601.45,602.2,4712.0,602.85,602.85,601.45,602.2,4712.0
2018-04-24 15:40:00,602.2,603.43,600.69,603.43,6668.0,602.2,603.43,600.69,603.43,6668.0
2018-04-24 15:50:00,603.55,603.55,601.64,602.68,12281.0,603.55,603.55,601.64,602.68,12281.0
2018-04-25 09:30:00,601.02,606.32,601.02,603.44,3993.0,601.02,606.32,601.02,603.44,3993.0
2018-04-25 09:40:00,602.91,604.32,601.91,604.32,10500.0,602.91,604.32,601.91,604.32,10500.0
2018-04-25 09:50:00,604.41,608.17,604.13,607.82,6628.0,604.41,608.17,604.13,607.82,6628.0
2018-04-25 10:00:00,607.15,610.5,606.9,608.81,6431.0,607.15,610.5,606.9,608.81,6431.0
2018-04-25 10:10:00,609.12,611.32,609.11,610.32,2987.0,609.12,611.32,609.11,610.32,2987.0
2018-04-25 10:20:00,611.31,612.86,609.49,609.63,21842.0,611.31,612.86,609.49,609.63,21842.0
2018-04-25 10:30:00,610.29,611.09,608.49,608.85,12532.0,610.29,611.09,608.49,608.85,12532.0
2018-04-25 10:40:00,608.26,609.46,608.08,608.5,3054.0,608.26,609.46,608.08,608.5,3054.0
2018-04-25 10:50:00,607.83,608.51,607.3,607.48,2743.0,607.83,608.51,607.3,607.48,2743.0
2018-04-25 11:00:00,608.03,609.77,608.03,609.65,2300.0,608.03,609.77,608.03,609.65,2300.0
2018-04-25 11:10:00,609.65,611.62,609.39,609.39,6005.0,609.65,611.62,609.39,609.39,6005.0
2018-04-25 11:20:00,608.9,610.24,608.9,610.24,2394.0,608.9,610.24,608.9,610.24,2394.0
2018-04-25 11:30:00,609.52,609.6,607.11,607.21,3801.0,609.52,609.6,607.11,607.21,3801.0
2018-04-25 11:40:00,607.64,609.0,607.64,607.83,1801.0,607.64,609.0,607.64,607.83,1801.0
2018-04-25 11:50:00,607.82,608.99,607.63,607.76,4100.0,607.82,608.99,607.63,607.76,4100.0
2018-04-25 12:00:00,607.22,607.26,606.52,607.26,1300.0,607.22,607.26,606.52,607.26,1300.0
2018-04-25 12:10:00,607.06,608.23,606.27,606.94,4645.0,607.06,608.23,606.27,606.94,4645.0
2018-04-25 12:20:00,607.04,607.05,605.87,606.91,4440.0,607.04,607.05,605.87,606.91,4440.0
2018-04-25 12:30:00,606.61,607.71,606.61,607.52,1898.0,606.61,607.71,606.61,607.52,1898.0
2018-04-25 12:40:00,607.76,608.26,606.63,608.26,3335.0,607.76,608.26,606.63,608.26,3335.0
2018-04-25 12:50:00,607.31,608.05,606.88,608.03,3522.0,607.31,608.05,606.88,608.03,3522.0
2018-04-25 13:00:00,607.4,608.36,606.87,608.36,1600.0,607.4,608.36,606.87,608.36,1600.0
2018-04-25 13:10:00,607.61,608.43,607.6,608.16,1637.0,607.61,608.43,607.6,608.16,1637.0
2018-04-25 13:20:00,608.35,609.2,607.76,608.08,2000.0,608.35,609.2,607.76,608.08,2000.0
2018-04-25 13:30:00,608.67,609.09,608.55,608.6,2012.0,608.67,609.09,608.55,608.6,2012.0
2018-04-25 13:40:00,608.89,609.78,608.36,608.4,3211.0,608.89,609.78,608.36,608.4,3211.0
2018-04-25 13:50:00,608.69,609.54,608.51,608.99,1881.0,608.69,609.54,608.51,608.99,1881.0
2018-04-25 14:00:00,609.51,612.37,608.97,611.85,11350.0,609.51,612.37,608.97,611.85,11350.0
2018-04-25 14:10:00,612.04,612.08,610.61,611.59,5680.0,612.04,612.08,610.61,611.59,5680.0
2018-04-25 14:20:00,611.9,612.03,610.42,610.42,4801.0,611.9,612.03,610.42,610.42,4801.0
2018-04-25 14:30:00,610.09,611.41,610.09,610.94,6033.0,610.09,611.41,610.09,610.94,6033.0
2018-04-25 14:40:00,610.99,611.13,609.4,610.9,3324.0,610.99,611.13,609.4,610.9,3324.0
2018-04-25 14:50:00,610.85,612.11,609.53,610.34,12502.0,610.85,612.11,609.53,610.34,12502.0
2018-04-25 15:00:00,610.34,612.13,610.34,611.18,6550.0,610.34,612.13,610.34,611.18,6550.0
2018-04-25 15:10:00,611.09,611.27,610.25,610.26,2173.0,611.09,611.27,610.25,610.26,2173.0
2018-04-25 15:20:00,609.82,611.48,609.82,610.22,11796.0,609.82,611.48,609.82,610.22,11796.0
2018-04-25 15:30:00,610.05,610.63,608.96,609.7,10188.0,610.05,610.63,608.96,609.7,10188.0
2018-04-25 15:40:00,609.52,609.68,607.69,608.89,9736.0,609.52,609.68,607.69,608.89,9736.0
2018-04-25 15:50:00,608.42,610.88,608.14,610.38,28199.0,608.42,610.88,608.14,610.38,28199.0
2018-04-26 09:30:00,641.01,648.0,639.18,643.31,36259.0,641.01,648.0,639.18,643.31,36259.0
2018-04-26 09:40:00,643.29,645.83,637.75,638.47,19109.0,643.29,645.83,637.75,638.47,19109.0
2018-04-26 09:50:00,638.47,643.8,638.47,643.79,17998.0,638.47,643.8,638.47,643.79,17998.0
2018-04-26 10:00:00,643.8,647.1,643.34,646.44,16985.0,643.8,647.1,643.34,646.44,16985.0
2018-04-26 10:10:00,646.39,648.57,646.21,648.57,8850.0,646.39,648.57,646.21,648.57,8850.0
2018-04-26 10:20:00,649.32,649.97,647.66,647.94,4196.0,649.32,649.97,647.66,647.94,4196.0
2018-04-26 10:30:00,648.48,648.56,646.65,648.5,6901.0,648.48,648.56,646.65,648.5,6901.0
2018-04-26 10:40:00,648.3,650.0,648.3,648.67,7756.0,648.3,650.0,648.3,648.67,7756.0
2018-04-26 10:50:00,648.34,650.95,648.34,650.25,7567.0,648.34,650.95,648.34,650.25,7567.0
2018-04-26 11:00:00,649.95,649.95,639.73,639.74,24467.0,649.95,649.95,639.73,639.74,24467.0
2018-04-26 11:10:00,640.05,640.05,630.0,631.02,56792.0,640.05,640.05,630.0,631.02,56792.0
2018-04-26 11:20:00,630.78,631.4,625.0,626.88,28475.0,630.78,631.4,625.0,626.88,28475.0
2018-04-26 11:30:00,627.34,628.13,624.35,625.7,10239.0,627.34,628.13,624.35,625.7,10239.0
2018-04-26 11:40:00,625.71,625.71,618.58,619.18,18382.0,625.71,625.71,618.58,619.18,18382.0
2018-04-26 11:50:00,619.5,619.51,613.42,615.59,12258.0,619.5,619.51,613.42,615.59,12258.0
2018-04-26 12:00:00,614.65,619.01,614.65,618.59,19328.0,614.65,619.01,614.65,618.59,19328.0
2018-04-26 12:10:00,618.99,620.7,618.85,619.97,9290.0,618.99,620.7,618.85,619.97,9290.0
2018-04-26 12:20:00,620.5,622.76,620.29,622.27,15198.0,620.5,622.76,620.29,622.27,15198.0
2018-04-26 12:30:00,622.27,622.27,618.25,618.62,5984.0,622.27,622.27,618.25,618.62,5984.0
2018-04-26 12:40:00,618.28,620.81,618.28,620.0,2300.0,618.28,620.81,618.28,620.0,2300.0
2018-04-26 12:50:00,620.61,620.75,619.7,620.75,4400.0,620.61,620.75,619.7,620.75,4400.0
2018-04-26 13:00:00,620.32,621.8,620.23,621.8,2654.0,620.32,621.8,620.23,621.8,2654.0
2018-04-26 13:10:00,622.03,625.25,621.76,625.25,7024.0,622.03,625.25,621.76,625.25,7024.0
2018-04-26 13:20:00,625.0,625.63,624.84,625.22,2947.0,625.0,625.63,624.84,625.22,2947.0
2018-04-26 13:30:00,624.8,625.2,623.31,624.37,4990.0,624.8,625.2,623.31,624.37,4990.0
2018-04-26 13:40:00,623.97,624.99,623.58,624.99,1400.0,623.97,624.99,623.58,624.99,1400.0
2018-04-26 13:50:00,624.36,626.33,624.36,625.0,10716.0,624.36,626.33,624.36,625.0,10716.0
2018-04-26 14:00:00,624.39,625.9,624.27,625.89,2416.0,624.39,625.9,624.27,625.89,2416.0
2018-04-26 14:10:00,625.94,625.94,625.06,625.07,1669.0,625.94,625.94,625.06,625.07,1669.0
2018-04-26 14:20:00,624.41,625.57,624.32,624.99,2702.0,624.41,625.57,624.32,624.99,2702.0
2018-04-26 14:30:00,625.17,625.9,625.17,625.9,700.0,625.17,625.9,625.17,625.9,700.0
2018-04-26 14:40:00,626.18,627.51,626.18,627.16,3461.0,626.18,627.51,626.18,627.16,3461.0
2018-04-26 14:50:00,626.7,627.04,625.31,625.31,2705.0,626.7,627.04,625.31,625.31,2705.0
2018-04-26 15:00:00,625.27,626.58,624.76,626.58,3081.0,625.27,626.58,624.76,626.58,3081.0
2018-04-26 15:10:00,626.59,626.59,625.66,626.18,4201.0,626.59,626.59,625.66,626.18,4201.0
2018-04-26 15:20:00,626.19,626.29,624.15,624.44,13126.0,626.19,626.29,624.15,624.44,13126.0
2018-04-26 15:30:00,624.65,624.95,621.32,621.73,11459.0,624.65,624.95,621.32,621.73,11459.0
2018-04-26 15:40:00,622.01,622.29,621.04,621.04,12500.0,622.01,622.29,621.04,621.04,12500.0
2018-04-26 15:50:00,621.04,621.19,618.32,619.29,30382.0,621.04,621.19,618.32,619.29,30382.0
2018-04-27 09:30:00,619.05,622.7,610.98,610.98,20056.0,619.05,622.7,610.98,610.98,20056.0
2018-04-27 09:40:00,611.77,616.6,611.77,613.19,8864.0,611.77,616.6,611.77,613.19,8864.0
2018-04-27 09:50:00,613.13,618.23,611.69,618.19,7556.0,613.13,618.23,611.69,618.19,7556.0
2018-04-27 10:00:00,618.18,622.09,618.18,620.9,10074.0,618.18,622.09,618.18,620.9,10074.0
2018-04-27 10:10:00,620.06,625.02,620.06,622.94,7306.0,620.06,625.02,620.06,622.94,7306.0
2018-04-27 10:20:00,623.38,625.6,622.99,624.57,3300.0,623.38,625.6,622.99,624.57,3300.0
2018-04-27 10:30:00,624.17,624.88,621.18,621.18,7832.0,624.17,624.88,621.18,621.18,7832.0
2018-04-27 10:40:00,621.88,624.03,621.6,624.03,1800.0,621.88,624.03,621.6,624.03,1800.0
2018-04-27 10:50:00,623.61,624.2,621.63,622.82,3600.0,623.61,624.2,621.63,622.82,3600.0
2018-04-27 11:00:00,623.18,626.54,623.17,626.54,4497.0,623.18,626.54,623.17,626.54,4497.0
2018-04-27 11:10:00,626.15,626.3,624.64,625.77,4715.0,626.15,626.3,624.64,625.77,4715.0
2018-04-27 11:20:00,626.07,628.59,625.57,628.47,6908.0,626.07,628.59,625.57,628.47,6908.0
2018-04-27 11:30:00,628.48,628.48,625.46,626.68,6231.0,628.48,628.48,625.46,626.68,6231.0
2018-04-27 11:40:00,626.29,628.5,626.24,628.5,1700.0,626.29,628.5,626.24,628.5,1700.0
2018-04-27 11:50:00,628.59,628.6,626.66,627.55,5413.0,628.59,628.6,626.66,627.55,5413.0
2018-04-27 12:00:00,627.35,628.0,626.92,626.93,2500.0,627.35,628.0,626.92,626.93,2500.0
2018-04-27 12:10:00,626.93,627.6,626.09,626.95,2200.0,626.93,627.6,626.09,626.95,2200.0
2018-04-27 12:20:00,626.84,627.81,626.84,627.81,800.0,626.84,627.81,626.84,627.81,800.0
2018-04-27 12:30:00,627.27,627.45,626.11,626.67,2407.0,627.27,627.45,626.11,626.67,2407.0
2018-04-27 12:40:00,627.42,628.14,626.63,627.91,2800.0,627.42,628.14,626.63,627.91,2800.0
2018-04-27 12:50:00,628.18,630.21,627.93,629.69,3750.0,628.18,630.21,627.93,629.69,3750.0
2018-04-27 13:00:00,629.81,630.3,629.37,629.85,1400.0,629.81,630.3,629.37,629.85,1400.0
2018-04-27 13:10:00,629.85,629.85,628.95,629.79,1801.0,629.85,629.85,628.95,629.79,1801.0
2018-04-27 13:20:00,629.8,629.95,629.29,629.56,1000.0,629.8,629.95,629.29,629.56,1000.0
2018-04-27 13:30:00,629.99,630.05,625.82,626.84,3400.0,629.99,630.05,625.82,626.84,3400.0
2018-04-27 13:40:00,626.1,627.22,626.1,627.13,1700.0,626.1,627.22,626.1,627.13,1700.0
2018-04-27 13:50:00,627.78,628.84,627.76,627.99,1500.0,627.78,628.84,627.76,627.99,1500.0
2018-04-27 14:00:00,628.08,628.65,627.46,627.62,3303.0,628.08,628.65,627.46,627.62,3303.0
2018-04-27 14:10:00,627.95,629.72,627.95,629.33,1100.0,627.95,629.72,627.95,629.33,1100.0
2018-04-27 14:20:00,629.06,629.06,628.48,628.82,1800.0,629.06,629.06,628.48,628.82,1800.0
2018-04-27 14:30:00,628.53,629.46,628.43,629.37,2867.0,628.53,629.46,628.43,629.37,2867.0
2018-04-27 14:40:00,629.36,630.25,629.35,629.36,1800.0,629.36,630.25,629.35,629.36,1800.0
2018-04-27 14:50:00,629.3,629.72,629.01,629.32,1400.0,629.3,629.72,629.01,629.32,1400.0
2018-04-27 15:00:00,629.3,630.29,629.3,629.74,3300.0,629.3,630.29,629.3,629.74,3300.0
2018-04-27 15:10:00,629.7,629.78,629.0,629.39,3600.0,629.7,629.78,629.0,629.39,3600.0
2018-04-27 15:20:00,629.73,630.09,628.9,629.42,6700.0,629.73,630.09,628.9,629.42,6700.0
2018-04-27 15:30:00,629.42,630.25,629.11,629.38,6022.0,629.42,630.25,629.11,629.38,6022.0
2018-04-27 15:40:00,629.39,630.01,628.49,628.49,5613.0,629.39,630.01,628.49,628.49,5613.0
2018-04-27 15:50:00,628.45,629.62,628.22,628.8,13036.0,628.45,629.62,628.22,628.8,13036.0
2018-04-30 09:30:00,629.73,632.9,629.48,629.7,5432.0,629.73,632.9,629.48,629.7,5432.0
2018-04-30 09:40:00,628.71,628.93,627.65,628.21,1655.0,628.71,628.93,627.65,628.21,1655.0
2018-04-30 09:50:00,628.5,630.99,628.43,629.53,5136.0,628.5,630.99,628.43,629.53,5136.0
2018-04-30 10:00:00,629.41,629.64,627.78,628.56,5583.0,629.41,629.64,627.78,628.56,5583.0
2018-04-30 10:10:00,629.07,629.13,627.73,627.73,1600.0,629.07,629.13,627.73,627.73,1600.0
2018-04-30 10:20:00,627.74,629.71,627.74,629.71,3300.0,627.74,629.71,627.74,629.71,3300.0
2018-04-30 10:30:00,629.35,629.6,628.99,629.06,2959.0,629.35,629.6,628.99,629.06,2959.0
2018-04-30 10:40:00,628.61,629.7,628.46,629.45,1800.0,628.61,629.7,628.46,629.45,1800.0
2018-04-30 10:50:00,629.84,631.23,629.39,629.66,4956.0,629.84,631.23,629.39,629.66,4956.0
2018-04-30 11:00:00,630.06,631.04,629.07,629.99,3352.0,630.06,631.04,629.07,629.99,3352.0
2018-04-30 11:10:00,629.56,630.09,629.44,629.47,1400.0,629.56,630.09,629.44,629.47,1400.0
2018-04-30 11:20:00,629.66,630.28,629.43,629.59,3971.0,629.66,630.28,629.43,629.59,3971.0
2018-04-30 11:30:00,629.5,629.51,627.79,627.93,1968.0,629.5,629.51,627.79,627.93,1968.0
2018-04-30 11:40:00,627.14,627.73,625.47,625.47,2530.0,627.14,627.73,625.47,625.47,2530.0
2018-04-30 11:50:00,625.88,628.25,625.58,628.25,2900.0,625.88,628.25,625.58,628.25,2900.0
2018-04-30 12:00:00,627.93,627.93,625.66,625.66,5098.0,627.93,627.93,625.66,625.66,5098.0
2018-04-30 12:10:00,624.99,625.71,624.99,625.71,1085.0,624.99,625.71,624.99,625.71,1085.0
2018-04-30 12:20:00,625.99,626.23,625.07,626.23,5001.0,625.99,626.23,625.07,626.23,5001.0
2018-04-30 12:30:00,626.22,627.8,626.21,627.27,4050.0,626.22,627.8,626.21,627.27,4050.0
2018-04-30 12:40:00,627.21,627.6,624.23,624.93,2700.0,627.21,627.6,624.23,624.93,2700.0
2018-04-30 12:50:00,624.44,625.09,623.55,625.09,2305.0,624.44,625.09,623.55,625.09,2305.0
2018-04-30 13:00:00,625.67,626.47,624.04,624.71,3300.0,625.67,626.47,624.04,624.71,3300.0
2018-04-30 13:10:00,624.13,625.57,624.13,625.57,1400.0,624.13,625.57,624.13,625.57,1400.0
2018-04-30 13:20:00,625.57,626.51,625.56,626.13,3743.0,625.57,626.51,625.56,626.13,3743.0
2018-04-30 13:30:00,626.14,626.14,625.23,625.88,4301.0,626.14,626.14,625.23,625.88,4301.0
2018-04-30 13:40:00,626.29,627.14,625.33,625.49,4300.0,626.29,627.14,625.33,625.49,4300.0
2018-04-30 13:50:00,625.69,627.28,625.69,627.28,1469.0,625.69,627.28,625.69,627.28,1469.0
2018-04-30 14:00:00,626.83,626.83,624.4,624.41,5113.0,626.83,626.83,624.4,624.41,5113.0
2018-04-30 14:10:00,624.0,624.63,623.75,624.31,1323.0,624.0,624.63,623.75,624.31,1323.0
2018-04-30 14:20:00,624.59,626.72,624.59,626.51,6597.0,624.59,626.72,624.59,626.51,6597.0
2018-04-30 14:30:00,625.9,627.1,625.56,627.08,4011.0,625.9,627.1,625.56,627.08,4011.0
2018-04-30 14:40:00,626.99,627.63,625.9,627.23,3777.0,626.99,627.63,625.9,627.23,3777.0
2018-04-30 14:50:00,627.35,627.52,626.77,627.06,2000.0,627.35,627.52,626.77,627.06,2000.0
2018-04-30 15:00:00,626.81,626.95,625.74,626.95,2880.0,626.81,626.95,625.74,626.95,2880.0
2018-04-30 15:10:00,626.94,626.94,625.8,626.11,4136.0,626.94,626.94,625.8,626.11,4136.0
2018-04-30 15:20:00,626.0,626.16,624.41,624.89,2200.0,626.0,626.16,624.41,624.89,2200.0
2018-04-30 15:30:00,624.9,627.15,624.85,626.94,9202.0,624.9,627.15,624.85,626.94,9202.0
2018-04-30 15:40:00,627.5,627.51,625.83,625.98,6400.0,627.5,627.51,625.83,625.98,6400.0
2018-04-30 15:50:00,625.58,626.68,624.48,624.81,17440.0,625.58,626.68,624.48,624.81,17440.0
2018-05-01 09:30:00,623.58,623.58,616.15,621.21,4619.0,623.58,623.58,616.15,621.21,4619.0
2018-05-01 09:40:00,621.16,623.61,620.34,622.12,5084.0,621.16,623.61,620.34,622.12,5084.0
2018-05-01 09:50:00,623.38,628.24,623.38,628.24,3215.0,623.38,628.24,623.38,628.24,3215.0
2018-05-01 10:00:00,628.24,628.24,624.82,624.83,6823.0,628.24,628.24,624.82,624.83,6823.0
2018-05-01 10:10:00,623.97,625.84,623.93,625.84,2000.0,623.97,625.84,623.93,625.84,2000.0
2018-05-01 10:20:00,626.96,629.0,625.99,626.0,3701.0,626.96,629.0,625.99,626.0,3701.0
2018-05-01 10:30:00,626.74,626.74,625.06,625.06,795.0,626.74,626.74,625.06,625.06,795.0
2018-05-01 10:40:00,625.14,625.64,623.59,623.59,6286.0,625.14,625.64,623.59,623.59,6286.0
2018-05-01 10:50:00,623.69,624.42,622.98,623.04,2118.0,623.69,624.42,622.98,623.04,2118.0
2018-05-01 11:00:00,622.55,624.46,622.32,623.72,3510.0,622.55,624.46,622.32,623.72,3510.0
2018-05-01 11:10:00,624.91,625.48,624.25,625.14,2232.0,624.91,625.48,624.25,625.14,2232.0
2018-05-01 11:20:00,625.18,627.3,624.86,626.95,2900.0,625.18,627.3,624.86,626.95,2900.0
2018-05-01 11:30:00,626.8,628.92,626.8,628.25,3220.0,626.8,628.92,626.8,628.25,3220.0
2018-05-01 11:40:00,627.82,629.58,627.45,628.53,3304.0,627.82,629.58,627.45,628.53,3304.0
2018-05-01 11:50:00,627.96,629.32,626.17,626.17,2743.0,627.96,629.32,626.17,626.17,2743.0
2018-05-01 12:00:00,625.74,627.57,625.74,627.24,4291.0,625.74,627.57,625.74,627.24,4291.0
2018-05-01 12:10:00,627.09,627.09,625.19,625.2,2404.0,627.09,627.09,625.19,625.2,2404.0
2018-05-01 12:20:00,624.61,625.78,624.49,625.78,2200.0,624.61,625.78,624.49,625.78,2200.0
2018-05-01 12:30:00,626.29,626.8,625.93,626.37,1200.0,626.29,626.8,625.93,626.37,1200.0
2018-05-01 12:40:00,626.13,627.42,626.13,627.42,2600.0,626.13,627.42,626.13,627.42,2600.0
2018-05-01 12:50:00,627.81,628.1,626.58,626.58,4320.0,627.81,628.1,626.58,626.58,4320.0
2018-05-01 13:00:00,625.9,625.9,623.74,624.1,2750.0,625.9,625.9,623.74,624.1,2750.0
2018-05-01 13:10:00,624.57,626.22,624.53,626.22,2860.0,624.57,626.22,624.53,626.22,2860.0
2018-05-01 13:20:00,625.84,626.86,625.27,626.51,3200.0,625.84,626.86,625.27,626.51,3200.0
2018-05-01 13:30:00,626.14,626.27,625.59,626.25,2401.0,626.14,626.27,625.59,626.25,2401.0
2018-05-01 13:40:00,626.45,629.3,626.45,629.3,4284.0,626.45,629.3,626.45,629.3,4284.0
2018-05-01 13:50:00,629.0,629.0,628.11,628.3,3443.0,629.0,629.0,628.11,628.3,3443.0
2018-05-01 14:00:00,628.52,629.08,627.77,628.58,5100.0,628.52,629.08,627.77,628.58,5100.0
2018-05-01 14:10:00,629.1,630.5,629.1,629.91,4441.0,629.1,630.5,629.1,629.91,4441.0
2018-05-01 14:20:00,630.23,630.24,629.57,629.57,2411.0,630.23,630.24,629.57,629.57,2411.0
2018-05-01 14:30:00,629.86,629.87,628.84,629.16,3228.0,629.86,629.87,628.84,629.16,3228.0
2018-05-01 14:40:00,629.99,633.05,629.93,632.68,4661.0,629.99,633.05,629.93,632.68,4661.0
2018-05-01 14:50:00,632.11,632.66,631.18,631.63,2600.0,632.11,632.66,631.18,631.63,2600.0
2018-05-01 15:00:00,631.54,632.47,631.17,632.04,3176.0,631.54,632.47,631.17,632.04,3176.0
2018-05-01 15:10:00,632.14,632.14,630.78,630.83,4300.0,632.14,632.14,630.78,630.83,4300.0
2018-05-01 15:20:00,631.49,632.42,631.07,631.07,5042.0,631.49,632.42,631.07,631.07,5042.0
2018-05-01 15:30:00,631.0,632.3,631.0,631.92,9202.0,631.0,632.3,631.0,631.92,9202.0
2018-05-01 15:40:00,631.57,632.3,630.89,630.91,6480.0,631.57,632.3,630.89,630.91,6480.0
2018-05-01 15:50:00,631.5,632.4,630.76,632.17,18298.0,631.5,632.4,630.76,632.17,18298.0
2018-05-02 09:30:00,630.1,630.1,627.84,628.18,4531.0,630.1,630.1,627.84,628.18,4531.0
2018-05-02 09:40:00,627.81,627.81,624.76,625.99,1610.0,627.81,627.81,624.76,625.99,1610.0
2018-05-02 09:50:00,625.48,625.62,624.65,624.65,2200.0,625.48,625.62,624.65,624.65,2200.0
2018-05-02 10:00:00,624.96,628.23,624.89,628.22,3875.0,624.96,628.23,624.89,628.22,3875.0
2018-05-02 10:10:00,627.89,630.2,627.76,630.2,2100.0,627.89,630.2,627.76,630.2,2100.0
2018-05-02 10:20:00,631.36,631.88,629.66,629.66,2656.0,631.36,631.88,629.66,629.66,2656.0
2018-05-02 10:30:00,629.39,630.02,628.08,628.08,1675.0,629.39,630.02,628.08,628.08,1675.0
2018-05-02 10:40:00,628.98,631.64,628.98,631.52,2738.0,628.98,631.64,628.98,631.52,2738.0
2018-05-02 10:50:00,631.15,632.11,630.86,631.14,3341.0,631.15,632.11,630.86,631.14,3341.0
2018-05-02 11:00:00,631.28,632.07,631.15,631.31,1500.0,631.28,632.07,631.15,631.31,1500.0
2018-05-02 11:10:00,631.82,633.09,631.82,632.27,3700.0,631.82,633.09,631.82,632.27,3700.0
2018-05-02 11:20:00,632.5,632.86,632.45,632.45,1300.0,632.5,632.86,632.45,632.45,1300.0
2018-05-02 11:30:00,632.48,633.87,632.48,633.86,1300.0,632.48,633.87,632.48,633.86,1300.0
2018-05-02 11:40:00,633.84,635.34,633.55,635.06,5956.0,633.84,635.34,633.55,635.06,5956.0
2018-05-02 11:50:00,635.03,635.73,633.33,634.69,4316.0,635.03,635.73,633.33,634.69,4316.0
2018-05-02 12:00:00,634.4,634.96,633.67,634.85,3174.0,634.4,634.96,633.67,634.85,3174.0
2018-05-02 12:10:00,634.57,634.75,632.88,634.27,5200.0,634.57,634.75,632.88,634.27,5200.0
2018-05-02 12:20:00,633.83,635.29,633.75,635.19,4700.0,633.83,635.29,633.75,635.19,4700.0
2018-05-02 12:30:00,634.77,635.07,633.46,634.42,4514.0,634.77,635.07,633.46,634.42,4514.0
2018-05-02 12:40:00,634.44,635.72,634.44,635.23,5110.0,634.44,635.72,634.44,635.23,5110.0
2018-05-02 12:50:00,635.77,636.94,635.77,636.52,2402.0,635.77,636.94,635.77,636.52,2402.0
2018-05-02 13:00:00,637.35,637.68,636.05,636.05,1900.0,637.35,637.68,636.05,636.05,1900.0
2018-05-02 13:10:00,635.85,636.94,635.51,635.51,2320.0,635.85,636.94,635.51,635.51,2320.0
2018-05-02 13:20:00,636.0,637.67,635.99,636.63,2800.0,636.0,637.67,635.99,636.63,2800.0
2018-05-02 13:30:00,636.45,637.12,636.0,636.0,3704.0,636.45,637.12,636.0,636.0,3704.0
2018-05-02 13:40:00,635.27,636.25,635.27,636.18,3949.0,635.27,636.25,635.27,636.18,3949.0
2018-05-02 13:50:00,636.39,636.52,636.28,636.52,900.0,636.39,636.52,636.28,636.52,900.0
2018-05-02 14:00:00,636.52,637.49,636.28,636.87,2702.0,636.52,637.49,636.28,636.87,2702.0
2018-05-02 14:10:00,637.23,637.23,635.15,635.43,3104.0,637.23,637.23,635.15,635.43,3104.0
2018-05-02 14:20:00,635.47,635.54,634.49,635.54,6503.0,635.47,635.54,634.49,635.54,6503.0
2018-05-02 14:30:00,635.67,637.19,635.18,636.42,10100.0,635.67,637.19,635.18,636.42,10100.0
2018-05-02 14:40:00,636.06,636.5,635.09,635.27,4323.0,636.06,636.5,635.09,635.27,4323.0
2018-05-02 14:50:00,635.28,636.31,635.03,635.1,4003.0,635.28,636.31,635.03,635.1,4003.0
2018-05-02 15:00:00,635.1,635.1,633.74,634.66,2788.0,635.1,635.1,633.74,634.66,2788.0
2018-05-02 15:10:00,634.81,634.81,633.73,634.06,2700.0,634.81,634.81,633.73,634.06,2700.0
2018-05-02 15:20:00,633.62,633.62,632.33,632.72,3400.0,633.62,633.62,632.33,632.72,3400.0
2018-05-02 15:30:00,633.02,633.03,630.69,631.5,5827.0,633.02,633.03,630.69,631.5,5827.0
2018-05-02 15:40:00,631.62,631.62,629.12,630.35,4719.0,631.62,631.62,629.12,630.35,4719.0
2018-05-02 15:50:00,630.08,631.19,629.62,630.77,17713.0,630.08,631.19,629.62,630.77,17713.0
2018-05-03 09:30:00,631.68,632.95,628.01,632.61,6003.0,631.68,632.95,628.01,632.61,6003.0
2018-05-03 09:40:00,632.59,634.86,631.5,634.21,3700.0,632.59,634.86,631.5,634.21,3700.0
2018-05-03 09:50:00,634.45,636.78,634.12,636.7,2597.0,634.45,636.78,634.12,636.7,2597.0
2018-05-03 10:00:00,637.29,637.66,632.71,635.84,8584.0,637.29,637.66,632.71,635.84,8584.0
2018-05-03 10:10:00,634.79,636.03,633.24,633.68,4920.0,634.79,636.03,633.24,633.68,4920.0
2018-05-03 10:20:00,633.95,635.71,633.1,634.71,7600.0,633.95,635.71,633.1,634.71,7600.0
2018-05-03 10:30:00,634.71,634.71,629.55,630.32,5219.0,634.71,634.71,629.55,630.32,5219.0
2018-05-03 10:40:00,630.38,632.26,630.0,630.34,7600.0,630.38,632.26,630.0,630.34,7600.0
2018-05-03 10:50:00,630.07,630.07,626.48,629.11,4200.0,630.07,630.07,626.48,629.11,4200.0
2018-05-03 11:00:00,628.64,629.91,626.56,628.53,6200.0,628.64,629.91,626.56,628.53,6200.0
2018-05-03 11:10:00,628.53,631.99,627.95,631.99,4352.0,628.53,631.99,627.95,631.99,4352.0
2018-05-03 11:20:00,631.34,633.01,630.54,631.23,3200.0,631.34,633.01,630.54,631.23,3200.0
2018-05-03 11:30:00,630.09,635.65,630.09,633.64,6804.0,630.09,635.65,630.09,633.64,6804.0
2018-05-03 11:40:00,634.1,634.73,632.69,634.1,5000.0,634.1,634.73,632.69,634.1,5000.0
2018-05-03 11:50:00,634.41,636.24,634.1,634.55,5959.0,634.41,636.24,634.1,634.55,5959.0
2018-05-03 12:00:00,634.69,634.92,632.09,632.09,2801.0,634.69,634.92,632.09,632.09,2801.0
2018-05-03 12:10:00,632.27,635.77,632.27,633.3,8277.0,632.27,635.77,632.27,633.3,8277.0
2018-05-03 12:20:00,633.9,635.42,633.86,633.97,5817.0,633.9,635.42,633.86,633.97,5817.0
2018-05-03 12:30:00,634.04,635.25,633.12,634.37,6532.0,634.04,635.25,633.12,634.37,6532.0
2018-05-03 12:40:00,633.83,635.33,633.83,634.84,2887.0,633.83,635.33,633.83,634.84,2887.0
2018-05-03 12:50:00,634.74,637.55,634.66,637.55,2103.0,634.74,637.55,634.66,637.55,2103.0
2018-05-03 13:00:00,636.61,636.82,634.52,634.7,3682.0,636.61,636.82,634.52,634.7,3682.0
2018-05-03 13:10:00,634.92,636.16,634.03,635.82,2100.0,634.92,636.16,634.03,635.82,2100.0
2018-05-03 13:20:00,636.4,637.28,636.28,636.96,4361.0,636.4,637.28,636.28,636.96,4361.0
2018-05-03 13:30:00,637.28,640.2,636.65,640.2,5451.0,637.28,640.2,636.65,640.2,5451.0
2018-05-03 13:40:00,640.26,641.48,638.98,640.71,5570.0,640.26,641.48,638.98,640.71,5570.0
2018-05-03 13:50:00,640.69,641.68,639.53,640.68,7456.0,640.69,641.68,639.53,640.68,7456.0
2018-05-03 14:00:00,640.25,640.7,639.37,640.04,12057.0,640.25,640.7,639.37,640.04,12057.0
2018-05-03 14:10:00,640.12,640.4,638.24,638.37,3516.0,640.12,640.4,638.24,638.37,3516.0
2018-05-03 14:20:00,637.68,637.68,636.56,636.56,2713.0,637.68,637.68,636.56,636.56,2713.0
2018-05-03 14:30:00,637.23,638.26,636.84,637.17,2600.0,637.23,638.26,636.84,637.17,2600.0
2018-05-03 14:40:00,636.62,636.77,634.88,635.43,3100.0,636.62,636.77,634.88,635.43,3100.0
2018-05-03 14:50:00,634.9,635.75,634.88,635.64,2319.0,634.9,635.75,634.88,635.64,2319.0
2018-05-03 15:00:00,636.58,636.68,635.62,636.06,2690.0,636.58,636.68,635.62,636.06,2690.0
2018-05-03 15:10:00,635.88,636.03,635.07,636.02,1702.0,635.88,636.03,635.07,636.02,1702.0
2018-05-03 15:20:00,636.02,637.28,635.27,635.37,3100.0,636.02,637.28,635.27,635.37,3100.0
2018-05-03 15:30:00,635.87,638.12,635.08,636.09,6400.0,635.87,638.12,635.08,636.09,6400.0
2018-05-03 15:40:00,634.95,635.56,634.36,635.15,5326.0,634.95,635.56,634.36,635.15,5326.0
2018-05-03 15:50:00,634.81,637.41,634.58,636.67,20944.0,634.81,637.41,634.58,636.67,20944.0
2018-05-04 09:30:00,635.21,640.74,635.21,640.74,5633.0,635.21,640.74,635.21,640.74,5633.0
2018-05-04 09:40:00,640.64,642.97,640.31,642.97,7950.0,640.64,642.97,640.31,642.97,7950.0
2018-05-04 09:50:00,642.98,644.15,641.33,643.55,12139.0,642.98,644.15,641.33,643.55,12139.0
2018-05-04 10:00:00,644.2,647.91,643.0,647.51,10609.0,644.2,647.91,643.0,647.51,10609.0
2018-05-04 10:10:00,647.86,650.81,646.85,650.81,11243.0,647.86,650.81,646.85,650.81,11243.0
2018-05-04 10:20:00,650.84,652.05,648.7,650.63,18034.0,650.84,652.05,648.7,650.63,18034.0
2018-05-04 10:30:00,650.1,654.46,649.57,654.46,19073.0,650.1,654.46,649.57,654.46,19073.0
2018-05-04 10:40:00,655.51,656.79,654.59,656.62,18613.0,655.51,656.79,654.59,656.62,18613.0
2018-05-04 10:50:00,656.71,658.52,655.82,656.7,16534.0,656.71,658.52,655.82,656.7,16534.0
2018-05-04 11:00:00,656.81,656.81,653.05,653.62,13349.0,656.81,656.81,653.05,653.62,13349.0
2018-05-04 11:10:00,653.62,653.94,650.95,651.05,5000.0,653.62,653.94,650.95,651.05,5000.0
2018-05-04 11:20:00,651.55,654.07,651.5,653.56,10398.0,651.55,654.07,651.5,653.56,10398.0
2018-05-04 11:30:00,652.71,653.56,652.52,652.52,3913.0,652.71,653.56,652.52,652.52,3913.0
2018-05-04 11:40:00,652.63,653.7,649.28,649.59,9396.0,652.63,653.7,649.28,649.59,9396.0
2018-05-04 11:50:00,648.81,651.46,648.81,651.46,3275.0,648.81,651.46,648.81,651.46,3275.0
2018-05-04 12:00:00,651.07,651.34,648.01,648.19,6000.0,651.07,651.34,648.01,648.19,6000.0
2018-05-04 12:10:00,647.91,649.19,647.59,648.18,7379.0,647.91,649.19,647.59,648.18,7379.0
2018-05-04 12:20:00,648.7,650.68,648.7,649.61,8611.0,648.7,650.68,648.7,649.61,8611.0
2018-05-04 12:30:00,649.97,651.92,649.97,651.92,6811.0,649.97,651.92,649.97,651.92,6811.0
2018-05-04 12:40:00,650.73,651.87,649.05,649.22,11951.0,650.73,651.87,649.05,649.22,11951.0
2018-05-04 12:50:00,649.37,650.57,648.85,650.08,1878.0,649.37,650.57,648.85,650.08,1878.0
2018-05-04 13:00:00,650.08,650.08,648.27,648.88,3864.0,650.08,650.08,648.27,648.88,3864.0
2018-05-04 13:10:00,648.49,648.86,647.93,647.94,2600.0,648.49,648.86,647.93,647.94,2600.0
2018-05-04 13:20:00,647.83,647.83,646.48,646.85,3643.0,647.83,647.83,646.48,646.85,3643.0
2018-05-04 13:30:00,646.9,647.76,646.86,647.76,1822.0,646.9,647.76,646.86,647.76,1822.0
2018-05-04 13:40:00,647.76,648.72,647.75,648.67,2100.0,647.76,648.72,647.75,648.67,2100.0
2018-05-04 13:50:00,648.42,649.89,648.42,649.61,4599.0,648.42,649.89,648.42,649.61,4599.0
2018-05-04 14:00:00,649.77,652.94,649.77,652.46,4100.0,649.77,652.94,649.77,652.46,4100.0
2018-05-04 14:10:00,652.46,654.77,652.46,654.77,4919.0,652.46,654.77,652.46,654.77,4919.0
2018-05-04 14:20:00,654.86,656.45,654.34,656.35,6469.0,654.86,656.45,654.34,656.35,6469.0
2018-05-04 14:30:00,656.54,656.63,654.76,656.5,13671.0,656.54,656.63,654.76,656.5,13671.0
2018-05-04 14:40:00,656.44,656.44,655.77,655.77,4557.0,656.44,656.44,655.77,655.77,4557.0
2018-05-04 14:50:00,655.28,655.31,651.53,651.99,2525.0,655.28,655.31,651.53,651.99,2525.0
2018-05-04 15:00:00,651.61,654.57,651.61,654.49,4128.0,651.61,654.57,651.61,654.49,4128.0
2018-05-04 15:10:00,654.09,654.2,652.88,652.88,4100.0,654.09,654.2,652.88,652.88,4100.0
2018-05-04 15:20:00,652.59,654.4,652.59,653.57,6411.0,652.59,654.4,652.59,653.57,6411.0
2018-05-04 15:30:00,653.58,653.94,651.84,651.84,5550.0,653.58,653.94,651.84,651.84,5550.0
2018-05-04 15:40:00,652.02,652.6,651.19,651.19,9809.0,652.02,652.6,651.19,651.19,9809.0
2018-05-04 15:50:00,651.19,651.19,649.21,649.68,25937.0,651.19,651.19,649.21,649.68,25937.0
2018-05-07 09:30:00,656.01,658.0,650.01,653.46,18357.0,656.01,658.0,650.01,653.46,18357.0
2018-05-07 09:40:00,652.16,652.16,645.7,645.7,8229.0,652.16,652.16,645.7,645.7,8229.0
2018-05-07 09:50:00,645.22,650.01,645.13,648.88,7684.0,645.22,650.01,645.13,648.88,7684.0
2018-05-07 10:00:00,648.87,650.55,648.16,649.87,10694.0,648.87,650.55,648.16,649.87,10694.0
2018-05-07 10:10:00,649.8,649.85,647.1,649.18,5903.0,649.8,649.85,647.1,649.18,5903.0
2018-05-07 10:20:00,648.63,653.37,648.09,650.9,6859.0,648.63,653.37,648.09,650.9,6859.0
2018-05-07 10:30:00,649.28,651.35,648.95,649.28,5000.0,649.28,651.35,648.95,649.28,5000.0
2018-05-07 10:40:00,649.36,651.06,649.36,650.62,3410.0,649.36,651.06,649.36,650.62,3410.0
2018-05-07 10:50:00,650.93,651.87,650.28,651.87,4403.0,650.93,651.87,650.28,651.87,4403.0
2018-05-07 11:00:00,651.55,652.01,650.0,650.62,5000.0,651.55,652.01,650.0,650.62,5000.0
2018-05-07 11:10:00,651.2,651.97,650.7,651.24,2003.0,651.2,651.97,650.7,651.24,2003.0
2018-05-07 11:20:00,650.72,653.0,650.34,652.12,3703.0,650.72,653.0,650.34,652.12,3703.0
2018-05-07 11:30:00,651.59,651.59,649.71,649.71,1600.0,651.59,651.59,649.71,649.71,1600.0
2018-05-07 11:40:00,649.65,650.77,649.13,649.15,6355.0,649.65,650.77,649.13,649.15,6355.0
2018-05-07 11:50:00,648.84,650.56,648.78,650.54,4516.0,648.84,650.56,648.78,650.54,4516.0
2018-05-07 12:00:00,649.99,650.53,649.32,649.71,4296.0,649.99,650.53,649.32,649.71,4296.0
2018-05-07 12:10:00,649.26,649.26,647.91,647.92,3583.0,649.26,649.26,647.91,647.92,3583.0
2018-05-07 12:20:00,647.7,648.25,646.61,646.96,4514.0,647.7,648.25,646.61,646.96,4514.0
2018-05-07 12:30:00,647.0,648.14,647.0,647.9,7848.0,647.0,648.14,647.0,647.9,7848.0
2018-05-07 12:40:00,647.43,647.85,646.34,646.74,4274.0,647.43,647.85,646.34,646.74,4274.0
2018-05-07 12:50:00,646.82,648.31,646.81,647.89,3842.0,646.82,648.31,646.81,647.89,3842.0
2018-05-07 13:00:00,647.97,648.49,646.35,646.47,3509.0,647.97,648.49,646.35,646.47,3509.0
2018-05-07 13:10:00,646.68,647.62,646.37,647.09,3836.0,646.68,647.62,646.37,647.09,3836.0
2018-05-07 13:20:00,647.1,647.54,646.76,646.76,2500.0,647.1,647.54,646.76,646.76,2500.0
2018-05-07 13:30:00,647.23,648.2,647.07,647.5,2378.0,647.23,648.2,647.07,647.5,2378.0
2018-05-07 13:40:00,647.2,647.58,647.1,647.5,600.0,647.2,647.58,647.1,647.5,600.0
2018-05-07 13:50:00,647.69,648.92,647.62,648.7,7522.0,647.69,648.92,647.62,648.7,7522.0
2018-05-07 14:00:00,648.88,649.4,648.12,648.93,2707.0,648.88,649.4,648.12,648.93,2707.0
2018-05-07 14:10:00,649.61,650.59,649.61,650.57,3470.0,649.61,650.59,649.61,650.57,3470.0
2018-05-07 14:20:00,651.06,651.56,648.99,649.11,9098.0,651.06,651.56,648.99,649.11,9098.0
2018-05-07 14:30:00,648.81,649.38,648.75,649.38,3130.0,648.81,649.38,648.75,649.38,3130.0
2018-05-07 14:40:00,650.47,650.52,649.17,649.17,4025.0,650.47,650.52,649.17,649.17,4025.0
2018-05-07 14:50:00,649.41,649.41,647.72,647.72,2500.0,649.41,649.41,647.72,647.72,2500.0
2018-05-07 15:00:00,647.97,649.17,647.42,649.17,4400.0,647.97,649.17,647.42,649.17,4400.0
2018-05-07 15:10:00,648.95,649.35,647.49,649.35,4206.0,648.95,649.35,647.49,649.35,4206.0
2018-05-07 15:20:00,649.29,649.29,647.88,648.53,4501.0,649.29,649.29,647.88,648.53,4501.0
2018-05-07 15:30:00,648.51,648.8,647.96,648.35,8347.0,648.51,648.8,647.96,648.35,8347.0
2018-05-07 15:40:00,648.36,649.31,647.82,649.01,7423.0,648.36,649.31,647.82,649.01,7423.0
2018-05-07 15:50:00,648.87,649.48,648.15,648.84,13089.0,648.87,649.48,648.15,648.84,13089.0
2018-05-08 09:30:00,647.42,649.9,647.42,649.8,3188.0,647.42,649.9,647.42,649.8,3188.0
2018-05-08 09:40:00,649.31,649.63,646.25,646.26,2400.0,649.31,649.63,646.25,646.26,2400.0
2018-05-08 09:50:00,647.97,648.51,645.92,645.93,6383.0,647.97,648.51,645.92,645.93,6383.0
2018-05-08 10:00:00,645.35,645.72,644.21,645.51,5100.0,645.35,645.72,644.21,645.51,5100.0
2018-05-08 10:10:00,646.37,647.59,646.36,647.59,300.0,646.37,647.59,646.36,647.59,300.0
2018-05-08 10:20:00,647.47,649.14,646.87,648.44,2200.0,647.47,649.14,646.87,648.44,2200.0
2018-05-08 10:30:00,647.71,650.54,647.71,650.54,2818.0,647.71,650.54,647.71,650.54,2818.0
2018-05-08 10:40:00,649.87,650.19,649.01,649.01,2700.0,649.87,650.19,649.01,649.01,2700.0
2018-05-08 10:50:00,648.85,652.99,648.85,652.97,3401.0,648.85,652.99,648.85,652.97,3401.0
2018-05-08 11:00:00,652.95,653.4,651.4,653.0,3407.0,652.95,653.4,651.4,653.0,3407.0
2018-05-08 11:10:00,653.48,655.66,653.48,655.66,3098.0,653.48,655.66,653.48,655.66,3098.0
2018-05-08 11:20:00,655.92,658.9,655.91,657.31,11590.0,655.92,658.9,655.91,657.31,11590.0
2018-05-08 11:30:00,657.76,657.78,655.01,655.01,4900.0,657.76,657.78,655.01,655.01,4900.0
2018-05-08 11:40:00,654.83,656.24,654.83,655.79,2802.0,654.83,656.24,654.83,655.79,2802.0
2018-05-08 11:50:00,655.75,656.15,654.81,654.89,5191.0,655.75,656.15,654.81,654.89,5191.0
2018-05-08 12:00:00,654.93,655.4,654.04,654.98,3110.0,654.93,655.4,654.04,654.98,3110.0
2018-05-08 12:10:00,655.04,655.04,653.61,654.37,2800.0,655.04,655.04,653.61,654.37,2800.0
2018-05-08 12:20:00,654.29,654.7,652.38,652.63,2500.0,654.29,654.7,652.38,652.63,2500.0
2018-05-08 12:30:00,652.23,652.57,651.62,652.04,2900.0,652.23,652.57,651.62,652.04,2900.0
2018-05-08 12:40:00,651.97,652.48,651.86,651.86,2500.0,651.97,652.48,651.86,651.86,2500.0
2018-05-08 12:50:00,651.85,651.85,650.81,651.59,1400.0,651.85,651.85,650.81,651.59,1400.0
2018-05-08 13:00:00,651.49,651.73,651.36,651.56,900.0,651.49,651.73,651.36,651.56,900.0
2018-05-08 13:10:00,651.28,652.53,651.09,652.53,2000.0,651.28,652.53,651.09,652.53,2000.0
2018-05-08 13:20:00,652.54,652.78,651.73,652.43,1700.0,652.54,652.78,651.73,652.43,1700.0
2018-05-08 13:30:00,652.85,652.99,652.16,652.99,2100.0,652.85,652.99,652.16,652.99,2100.0
2018-05-08 13:40:00,652.41,653.33,652.3,652.93,3974.0,652.41,653.33,652.3,652.93,3974.0
2018-05-08 13:50:00,652.82,653.46,652.18,652.18,5053.0,652.82,653.46,652.18,652.18,5053.0
2018-05-08 14:00:00,652.51,653.6,651.79,652.38,3335.0,652.51,653.6,651.79,652.38,3335.0
2018-05-08 14:10:00,652.5,652.66,651.35,651.97,3000.0,652.5,652.66,651.35,651.97,3000.0
2018-05-08 14:20:00,652.06,653.34,651.59,652.65,5066.0,652.06,653.34,651.59,652.65,5066.0
2018-05-08 14:30:00,652.64,652.65,651.42,651.67,1300.0,652.64,652.65,651.42,651.67,1300.0
2018-05-08 14:40:00,650.64,651.07,649.95,650.81,2556.0,650.64,651.07,649.95,650.81,2556.0
2018-05-08 14:50:00,651.43,652.19,651.17,651.18,5102.0,651.43,652.19,651.17,651.18,5102.0
2018-05-08 15:00:00,650.7,652.27,650.66,652.27,2620.0,650.7,652.27,650.66,652.27,2620.0
2018-05-08 15:10:00,652.24,653.11,652.21,652.87,2600.0,652.24,653.11,652.21,652.87,2600.0
2018-05-08 15:20:00,653.08,653.8,652.64,652.75,6298.0,653.08,653.8,652.64,652.75,6298.0
2018-05-08 15:30:00,653.0,653.4,652.58,653.02,3303.0,653.0,653.4,652.58,653.02,3303.0
2018-05-08 15:40:00,653.29,653.67,652.52,653.59,5400.0,653.29,653.67,652.52,653.59,5400.0
2018-05-08 15:50:00,653.59,655.33,653.59,655.01,29553.0,653.59,655.33,653.59,655.01,29553.0
2018-05-09 09:30:00,655.99,655.99,655.98,655.98,1100.0,655.99,655.99,655.98,655.98,1100.0
2018-05-09 09:40:00,655.46,655.46,652.52,652.52,6800.0,655.46,655.46,652.52,652.52,6800.0
2018-05-09 09:50:00,654.11,655.35,652.74,653.38,3700.0,654.11,655.35,652.74,653.38,3700.0
2018-05-09 10:00:00,652.63,653.93,652.0,653.17,2800.0,652.63,653.93,652.0,653.17,2800.0
2018-05-09 10:10:00,653.18,655.7,653.18,655.69,4841.0,653.18,655.7,653.18,655.69,4841.0
2018-05-09 10:20:00,654.56,654.77,653.93,654.77,1500.0,654.56,654.77,653.93,654.77,1500.0
2018-05-09 10:30:00,654.51,654.82,638.56,638.65,26559.0,654.51,654.82,638.56,638.65,26559.0
2018-05-09 10:40:00,637.17,646.05,637.16,645.82,40476.0,637.17,646.05,637.16,645.82,40476.0
2018-05-09 10:50:00,643.3,649.2,643.08,646.57,19162.0,643.3,649.2,643.08,646.57,19162.0
2018-05-09 11:00:00,645.49,650.82,645.09,645.15,7368.0,645.49,650.82,645.09,645.15,7368.0
2018-05-09 11:10:00,645.67,649.57,645.19,647.85,4085.0,645.67,649.57,645.19,647.85,4085.0
2018-05-09 11:20:00,649.63,650.5,648.42,649.02,1000.0,649.63,650.5,648.42,649.02,1000.0
2018-05-09 11:30:00,650.46,651.72,649.66,650.08,5850.0,650.46,651.72,649.66,650.08,5850.0
2018-05-09 11:40:00,650.18,650.18,648.0,648.0,2900.0,650.18,650.18,648.0,648.0,2900.0
2018-05-09 11:50:00,647.86,650.84,647.84,650.83,4094.0,647.86,650.84,647.84,650.83,4094.0
2018-05-09 12:00:00,650.13,650.71,649.26,650.66,5936.0,650.13,650.71,649.26,650.66,5936.0
2018-05-09 12:10:00,650.15,653.58,650.0,652.27,7484.0,650.15,653.58,650.0,652.27,7484.0
2018-05-09 12:20:00,652.13,655.19,651.88,654.8,7459.0,652.13,655.19,651.88,654.8,7459.0
2018-05-09 12:30:00,654.17,655.95,653.34,655.94,9439.0,654.17,655.95,653.34,655.94,9439.0
2018-05-09 12:40:00,655.75,657.84,655.49,657.34,6275.0,655.75,657.84,655.49,657.34,6275.0
2018-05-09 12:50:00,657.74,657.75,656.57,656.63,2324.0,657.74,657.75,656.57,656.63,2324.0
2018-05-09 13:00:00,656.12,658.79,656.12,658.26,5667.0,656.12,658.79,656.12,658.26,5667.0
2018-05-09 13:10:00,658.24,658.24,655.74,655.74,3416.0,658.24,658.24,655.74,655.74,3416.0
2018-05-09 13:20:00,656.11,656.16,655.49,655.77,2600.0,656.11,656.16,655.49,655.77,2600.0
2018-05-09 13:30:00,656.12,657.45,656.11,656.79,4100.0,656.12,657.45,656.11,656.79,4100.0
2018-05-09 13:40:00,657.15,657.68,654.85,657.5,3800.0,657.15,657.68,654.85,657.5,3800.0
2018-05-09 13:50:00,657.79,660.0,657.5,660.0,5711.0,657.79,660.0,657.5,660.0,5711.0
2018-05-09 14:00:00,659.42,659.94,658.41,658.98,3888.0,659.42,659.94,658.41,658.98,3888.0
2018-05-09 14:10:00,658.4,658.97,657.96,658.8,1400.0,658.4,658.97,657.96,658.8,1400.0
2018-05-09 14:20:00,658.39,658.81,657.66,658.21,5362.0,658.39,658.81,657.66,658.21,5362.0
2018-05-09 14:30:00,658.69,659.41,658.43,658.8,5797.0,658.69,659.41,658.43,658.8,5797.0
2018-05-09 14:40:00,658.97,659.79,658.43,659.79,3137.0,658.97,659.79,658.43,659.79,3137.0
2018-05-09 14:50:00,659.84,659.84,658.01,658.08,2602.0,659.84,659.84,658.01,658.08,2602.0
2018-05-09 15:00:00,658.48,659.67,658.09,659.67,6718.0,658.48,659.67,658.09,659.67,6718.0
2018-05-09 15:10:00,659.3,659.77,658.34,658.84,4630.0,659.3,659.77,658.34,658.84,4630.0
2018-05-09 15:20:00,658.96,659.21,658.34,658.6,5606.0,658.96,659.21,658.34,658.6,5606.0
2018-05-09 15:30:00,659.16,659.92,658.28,658.7,5284.0,659.16,659.92,658.28,658.7,5284.0
2018-05-09 15:40:00,657.89,658.59,656.93,656.95,6766.0,657.89,658.59,656.93,656.95,6766.0
2018-05-09 15:50:00,657.57,658.31,656.85,658.29,15323.0,657.57,658.31,656.85,658.29,15323.0
2018-05-10 09:30:00,660.46,663.23,653.93,655.97,9022.0,660.46,663.23,653.93,655.97,9022.0
2018-05-10 09:40:00,655.96,656.91,655.28,656.91,2300.0,655.96,656.91,655.28,656.91,2300.0
2018-05-10 09:50:00,657.49,659.24,656.25,659.24,2357.0,657.49,659.24,656.25,659.24,2357.0
2018-05-10 10:00:00,658.25,659.24,656.15,659.09,4102.0,658.25,659.24,656.15,659.09,4102.0
2018-05-10 10:10:00,659.43,659.43,656.49,656.49,2857.0,659.43,659.43,656.49,656.49,2857.0
2018-05-10 10:20:00,655.41,655.46,653.58,655.38,3495.0,655.41,655.46,653.58,655.38,3495.0
2018-05-10 10:30:00,655.37,657.02,655.37,655.82,1500.0,655.37,657.02,655.37,655.82,1500.0
2018-05-10 10:40:00,655.55,656.73,654.69,655.47,5417.0,655.55,656.73,654.69,655.47,5417.0
2018-05-10 10:50:00,654.66,657.38,654.32,657.38,3135.0,654.66,657.38,654.32,657.38,3135.0
2018-05-10 11:00:00,656.79,657.75,655.61,656.04,1998.0,656.79,657.75,655.61,656.04,1998.0
2018-05-10 11:10:00,656.96,657.05,656.02,656.47,2900.0,656.96,657.05,656.02,656.47,2900.0
2018-05-10 11:20:00,656.21,656.73,655.8,656.34,2484.0,656.21,656.73,655.8,656.34,2484.0
2018-05-10 11:30:00,656.0,657.28,655.96,657.18,2400.0,656.0,657.28,655.96,657.18,2400.0
2018-05-10 11:40:00,656.67,658.02,655.89,658.02,2485.0,656.67,658.02,655.89,658.02,2485.0
2018-05-10 11:50:00,657.53,658.29,656.44,658.29,1500.0,657.53,658.29,656.44,658.29,1500.0
2018-05-10 12:00:00,657.83,658.5,657.05,657.5,1006.0,657.83,658.5,657.05,657.5,1006.0
2018-05-10 12:10:00,657.65,658.3,657.17,657.42,1500.0,657.65,658.3,657.17,657.42,1500.0
2018-05-10 12:20:00,657.17,657.78,657.17,657.25,1400.0,657.17,657.78,657.17,657.25,1400.0
2018-05-10 12:30:00,657.08,657.36,656.54,656.54,1685.0,657.08,657.36,656.54,656.54,1685.0
2018-05-10 12:40:00,656.16,657.41,656.16,657.1,1608.0,656.16,657.41,656.16,657.1,1608.0
2018-05-10 12:50:00,656.84,658.35,656.83,657.94,1400.0,656.84,658.35,656.83,657.94,1400.0
2018-05-10 13:00:00,658.34,660.25,658.04,660.25,6743.0,658.34,660.25,658.04,660.25,6743.0
2018-05-10 13:10:00,660.45,660.45,659.91,660.16,1300.0,660.45,660.45,659.91,660.16,1300.0
2018-05-10 13:20:00,660.07,660.21,659.25,660.04,1600.0,660.07,660.21,659.25,660.04,1600.0
2018-05-10 13:30:00,659.29,659.67,659.1,659.1,1100.0,659.29,659.67,659.1,659.1,1100.0
2018-05-10 13:40:00,658.97,660.18,658.7,660.18,1800.0,658.97,660.18,658.7,660.18,1800.0
2018-05-10 13:50:00,660.08,660.23,659.37,659.37,2748.0,660.08,660.23,659.37,659.37,2748.0
2018-05-10 14:00:00,659.37,659.66,658.75,659.65,1700.0,659.37,659.66,658.75,659.65,1700.0
2018-05-10 14:10:00,660.11,661.05,659.37,660.5,2445.0,660.11,661.05,659.37,660.5,2445.0
2018-05-10 14:20:00,660.69,661.26,660.08,660.72,2733.0,660.69,661.26,660.08,660.72,2733.0
2018-05-10 14:30:00,661.6,661.6,659.33,659.33,1800.0,661.6,661.6,659.33,659.33,1800.0
2018-05-10 14:40:00,659.06,661.17,659.06,661.01,800.0,659.06,661.17,659.06,661.01,800.0
2018-05-10 14:50:00,660.77,661.65,660.45,660.85,2711.0,660.77,661.65,660.45,660.85,2711.0
2018-05-10 15:00:00,661.58,662.01,660.08,660.08,3593.0,661.58,662.01,660.08,660.08,3593.0
2018-05-10 15:10:00,659.56,660.36,658.97,659.68,3175.0,659.56,660.36,658.97,659.68,3175.0
2018-05-10 15:20:00,659.24,659.25,657.13,659.01,4440.0,659.24,659.25,657.13,659.01,4440.0
2018-05-10 15:30:00,658.66,658.75,657.49,657.94,2630.0,658.66,658.75,657.49,657.94,2630.0
2018-05-10 15:40:00,657.52,658.33,657.02,658.0,3738.0,657.52,658.33,657.02,658.0,3738.0
2018-05-10 15:50:00,658.28,659.24,657.86,658.64,11193.0,658.28,659.24,657.86,658.64,11193.0
2018-05-11 09:30:00,658.81,658.81,656.0,658.0,2395.0,658.81,658.81,656.0,658.0,2395.0
2018-05-11 09:40:00,658.39,662.89,658.38,660.67,3099.0,658.39,662.89,658.38,660.67,3099.0
2018-05-11 09:50:00,660.65,664.64,660.65,664.64,3617.0,660.65,664.64,660.65,664.64,3617.0
2018-05-11 10:00:00,663.99,663.99,660.75,661.79,2944.0,663.99,663.99,660.75,661.79,2944.0
2018-05-11 10:10:00,662.71,662.75,660.74,662.69,2201.0,662.71,662.75,660.74,662.69,2201.0
2018-05-11 10:20:00,662.06,664.59,662.05,663.63,7221.0,662.06,664.59,662.05,663.63,7221.0
2018-05-11 10:30:00,663.14,663.14,662.04,662.52,1614.0,663.14,663.14,662.04,662.52,1614.0
2018-05-11 10:40:00,662.86,664.45,662.57,662.58,2210.0,662.86,664.45,662.57,662.58,2210.0
2018-05-11 10:50:00,661.91,661.91,659.19,660.33,8151.0,661.91,661.91,659.19,660.33,8151.0
2018-05-11 11:00:00,661.18,661.35,659.06,659.06,4414.0,661.18,661.35,659.06,659.06,4414.0
2018-05-11 11:10:00,659.69,661.0,659.31,660.13,3035.0,659.69,661.0,659.31,660.13,3035.0
2018-05-11 11:20:00,660.68,662.42,660.39,662.35,1689.0,660.68,662.42,660.39,662.35,1689.0
2018-05-11 11:30:00,662.61,664.45,662.61,664.45,2514.0,662.61,664.45,662.61,664.45,2514.0
2018-05-11 11:40:00,664.42,664.42,662.88,663.3,1300.0,664.42,664.42,662.88,663.3,1300.0
2018-05-11 11:50:00,663.45,664.3,662.41,662.41,2548.0,663.45,664.3,662.41,662.41,2548.0
2018-05-11 12:00:00,662.65,663.11,660.98,661.16,4100.0,662.65,663.11,660.98,661.16,4100.0
2018-05-11 12:10:00,661.97,661.97,659.72,660.17,2900.0,661.97,661.97,659.72,660.17,2900.0
2018-05-11 12:20:00,660.23,661.45,659.32,660.63,6703.0,660.23,661.45,659.32,660.63,6703.0
2018-05-11 12:30:00,660.12,660.36,658.01,658.01,6231.0,660.12,660.36,658.01,658.01,6231.0
2018-05-11 12:40:00,658.72,659.15,658.3,658.67,701.0,658.72,659.15,658.3,658.67,701.0
2018-05-11 12:50:00,659.36,659.84,658.71,659.84,1500.0,659.36,659.84,658.71,659.84,1500.0
2018-05-11 13:00:00,659.72,660.24,658.46,660.24,2829.0,659.72,660.24,658.46,660.24,2829.0
2018-05-11 13:10:00,660.08,660.41,659.49,660.35,2601.0,660.08,660.41,659.49,660.35,2601.0
2018-05-11 13:20:00,660.48,660.59,659.42,659.42,900.0,660.48,660.59,659.42,659.42,900.0
2018-05-11 13:30:00,659.75,660.08,659.04,659.08,2499.0,659.75,660.08,659.04,659.08,2499.0
2018-05-11 13:40:00,658.56,659.48,658.56,659.29,2600.0,658.56,659.48,658.56,659.29,2600.0
2018-05-11 13:50:00,660.15,660.59,659.56,659.94,1000.0,660.15,660.59,659.56,659.94,1000.0
2018-05-11 14:00:00,660.03,660.64,659.5,659.5,1914.0,660.03,660.64,659.5,659.5,1914.0
2018-05-11 14:10:00,660.13,662.01,659.33,662.01,2326.0,660.13,662.01,659.33,662.01,2326.0
2018-05-11 14:20:00,661.72,662.35,660.8,661.49,5388.0,661.72,662.35,660.8,661.49,5388.0
2018-05-11 14:30:00,661.14,661.33,660.67,661.17,3183.0,661.14,661.33,660.67,661.17,3183.0
2018-05-11 14:40:00,661.18,661.45,660.63,661.22,3630.0,661.18,661.45,660.63,661.22,3630.0
2018-05-11 14:50:00,661.13,661.92,660.85,661.92,1229.0,661.13,661.92,660.85,661.92,1229.0
2018-05-11 15:00:00,662.21,662.25,660.83,661.37,3410.0,662.21,662.25,660.83,661.37,3410.0
2018-05-11 15:10:00,661.81,661.81,661.29,661.74,1200.0,661.81,661.81,661.29,661.74,1200.0
2018-05-11 15:20:00,662.13,662.13,661.19,661.87,3002.0,662.13,662.13,661.19,661.87,3002.0
2018-05-11 15:30:00,661.85,662.0,661.22,661.22,3531.0,661.85,662.0,661.22,661.22,3531.0
2018-05-11 15:40:00,661.69,661.7,659.57,660.23,4816.0,661.69,661.7,659.57,660.23,4816.0
2018-05-11 15:50:00,660.58,660.66,659.36,660.53,19009.0,660.58,660.66,659.36,660.53,19009.0
2018-05-14 09:30:00,660.22,666.02,660.22,665.73,3579.0,660.22,666.02,660.22,665.73,3579.0
2018-05-14 09:40:00,664.93,664.93,662.35,663.83,2800.0,664.93,664.93,662.35,663.83,2800.0
2018-05-14 09:50:00,665.18,666.96,664.49,665.99,3054.0,665.18,666.96,664.49,665.99,3054.0
2018-05-14 10:00:00,665.99,666.43,664.85,666.43,3520.0,665.99,666.43,664.85,666.43,3520.0
2018-05-14 10:10:00,666.03,666.33,664.57,665.39,2700.0,666.03,666.33,664.57,665.39,2700.0
2018-05-14 10:20:00,665.75,665.85,664.61,665.13,2200.0,665.75,665.85,664.61,665.13,2200.0
2018-05-14 10:30:00,665.19,665.88,664.54,665.68,7400.0,665.19,665.88,664.54,665.68,7400.0
2018-05-14 10:40:00,665.81,665.81,663.16,663.84,5002.0,665.81,665.81,663.16,663.84,5002.0
2018-05-14 10:50:00,663.55,664.25,663.0,663.49,7135.0,663.55,664.25,663.0,663.49,7135.0
2018-05-14 11:00:00,663.68,664.53,663.67,664.53,3908.0,663.68,664.53,663.67,664.53,3908.0
2018-05-14 11:10:00,664.77,665.24,664.49,664.5,2001.0,664.77,665.24,664.49,664.5,2001.0
2018-05-14 11:20:00,664.97,665.72,664.49,664.89,3521.0,664.97,665.72,664.49,664.89,3521.0
2018-05-14 11:30:00,665.1,665.53,664.77,665.51,4100.0,665.1,665.53,664.77,665.51,4100.0
2018-05-14 11:40:00,665.22,666.54,665.2,665.76,8000.0,665.22,666.54,665.2,665.76,8000.0
2018-05-14 11:50:00,665.52,666.66,665.04,666.34,2953.0,665.52,666.66,665.04,666.34,2953.0
2018-05-14 12:00:00,666.64,667.37,666.64,667.29,1200.0,666.64,667.37,666.64,667.29,1200.0
2018-05-14 12:10:00,667.45,667.45,665.92,666.4,4182.0,667.45,667.45,665.92,666.4,4182.0
2018-05-14 12:20:00,666.6,667.43,666.22,666.4,3601.0,666.6,667.43,666.22,666.4,3601.0
2018-05-14 12:30:00,666.39,667.06,666.06,667.06,1400.0,666.39,667.06,666.06,667.06,1400.0
2018-05-14 12:40:00,667.08,667.53,666.55,667.23,5290.0,667.08,667.53,666.55,667.23,5290.0
2018-05-14 12:50:00,667.38,667.68,666.79,666.8,3000.0,667.38,667.68,666.79,666.8,3000.0
2018-05-14 13:00:00,667.08,667.98,666.99,667.48,4850.0,667.08,667.98,666.99,667.48,4850.0
2018-05-14 13:10:00,667.6,668.63,667.6,668.42,8275.0,667.6,668.63,667.6,668.42,8275.0
2018-05-14 13:20:00,668.45,669.51,668.4,668.61,7979.0,668.45,669.51,668.4,668.61,7979.0
2018-05-14 13:30:00,668.57,669.13,668.24,668.55,6130.0,668.57,669.13,668.24,668.55,6130.0
2018-05-14 13:40:00,668.52,668.76,667.9,667.9,1939.0,668.52,668.76,667.9,667.9,1939.0
2018-05-14 13:50:00,667.9,668.36,667.69,668.36,5450.0,667.9,668.36,667.69,668.36,5450.0
2018-05-14 14:00:00,668.11,668.39,667.19,667.45,3100.0,668.11,668.39,667.19,667.45,3100.0
2018-05-14 14:10:00,667.22,668.3,666.93,667.68,10172.0,667.22,668.3,666.93,667.68,10172.0
2018-05-14 14:20:00,667.47,668.23,667.28,668.23,5643.0,667.47,668.23,667.28,668.23,5643.0
2018-05-14 14:30:00,668.19,668.31,667.53,668.08,3210.0,668.19,668.31,667.53,668.08,3210.0
2018-05-14 14:40:00,668.21,668.32,667.87,667.91,1692.0,668.21,668.32,667.87,667.91,1692.0
2018-05-14 14:50:00,667.66,667.66,666.94,667.27,3600.0,667.66,667.66,666.94,667.27,3600.0
2018-05-14 15:00:00,667.17,667.7,667.0,667.37,3400.0,667.17,667.7,667.0,667.37,3400.0
2018-05-14 15:10:00,667.62,667.88,666.89,666.89,2602.0,667.62,667.88,666.89,666.89,2602.0
2018-05-14 15:20:00,667.16,667.86,667.16,667.56,3440.0,667.16,667.86,667.16,667.56,3440.0
2018-05-14 15:30:00,667.19,667.19,666.24,666.48,8520.0,667.19,667.19,666.24,666.48,8520.0
2018-05-14 15:40:00,666.49,666.49,665.26,665.58,10029.0,666.49,666.49,665.26,665.58,10029.0
2018-05-14 15:50:00,665.58,666.28,665.1,666.05,12860.0,665.58,666.28,665.1,666.05,12860.0
2018-05-15 09:30:00,661.21,666.98,661.02,661.98,4431.0,661.21,666.98,661.02,661.98,4431.0
2018-05-15 09:40:00,661.75,661.75,659.48,660.27,2700.0,661.75,661.75,659.48,660.27,2700.0
2018-05-15 09:50:00,660.36,660.72,656.8,656.86,5558.0,660.36,660.72,656.8,656.86,5558.0
2018-05-15 10:00:00,656.91,659.97,656.91,658.83,5125.0,656.91,659.97,656.91,658.83,5125.0
2018-05-15 10:10:00,658.83,660.72,658.17,658.73,5802.0,658.83,660.72,658.17,658.73,5802.0
2018-05-15 10:20:00,658.9,660.8,658.51,658.51,6812.0,658.9,660.8,658.51,658.51,6812.0
2018-05-15 10:30:00,658.63,661.56,657.51,661.56,8500.0,658.63,661.56,657.51,661.56,8500.0
2018-05-15 10:40:00,660.81,661.44,659.76,660.29,3541.0,660.81,661.44,659.76,660.29,3541.0
2018-05-15 10:50:00,660.33,661.08,659.81,661.0,800.0,660.33,661.08,659.81,661.0,800.0
2018-05-15 11:00:00,661.74,661.75,659.69,659.69,5813.0,661.74,661.75,659.69,659.69,5813.0
2018-05-15 11:10:00,659.69,661.02,659.69,661.02,2000.0,659.69,661.02,659.69,661.02,2000.0
2018-05-15 11:20:00,660.41,660.44,658.63,658.63,3100.0,660.41,660.44,658.63,658.63,3100.0
2018-05-15 11:30:00,658.81,659.27,658.22,658.22,1800.0,658.81,659.27,658.22,658.22,1800.0
2018-05-15 11:40:00,658.17,658.56,657.45,657.93,2675.0,658.17,658.56,657.45,657.93,2675.0
2018-05-15 11:50:00,657.78,658.97,657.78,657.92,3030.0,657.78,658.97,657.78,657.92,3030.0
2018-05-15 12:00:00,657.99,659.45,657.92,657.92,3409.0,657.99,659.45,657.92,657.92,3409.0
2018-05-15 12:10:00,659.01,659.41,659.01,659.28,1158.0,659.01,659.41,659.01,659.28,1158.0
2018-05-15 12:20:00,659.76,660.35,658.87,659.11,4542.0,659.76,660.35,658.87,659.11,4542.0
2018-05-15 12:30:00,658.88,659.14,658.79,658.79,1900.0,658.88,659.14,658.79,658.79,1900.0
2018-05-15 12:40:00,659.24,659.88,658.81,658.94,4600.0,659.24,659.88,658.81,658.94,4600.0
2018-05-15 12:50:00,659.17,659.97,658.8,658.82,2400.0,659.17,659.97,658.8,658.82,2400.0
2018-05-15 13:00:00,659.08,659.12,656.46,656.46,5300.0,659.08,659.12,656.46,656.46,5300.0
2018-05-15 13:10:00,656.46,657.1,656.46,656.67,1500.0,656.46,657.1,656.46,656.67,1500.0
2018-05-15 13:20:00,656.93,657.22,656.06,656.37,6300.0,656.93,657.22,656.06,656.37,6300.0
2018-05-15 13:30:00,656.01,657.43,656.01,657.12,2316.0,656.01,657.43,656.01,657.12,2316.0
2018-05-15 13:40:00,657.49,657.87,656.18,657.78,6300.0,657.49,657.87,656.18,657.78,6300.0
2018-05-15 13:50:00,657.38,657.62,656.61,657.06,5910.0,657.38,657.62,656.61,657.06,5910.0
2018-05-15 14:00:00,657.22,657.23,655.07,655.09,6141.0,657.22,657.23,655.07,655.09,6141.0
2018-05-15 14:10:00,655.06,655.71,654.28,654.87,9603.0,655.06,655.71,654.28,654.87,9603.0
2018-05-15 14:20:00,654.51,654.77,652.4,653.95,8397.0,654.51,654.77,652.4,653.95,8397.0
2018-05-15 14:30:00,653.95,654.99,653.51,653.51,6981.0,653.95,654.99,653.51,653.51,6981.0
2018-05-15 14:40:00,653.51,653.51,651.85,652.58,6905.0,653.51,653.51,651.85,652.58,6905.0
2018-05-15 14:50:00,652.58,653.55,651.97,652.95,7658.0,652.58,653.55,651.97,652.95,7658.0
2018-05-15 15:00:00,653.85,654.41,652.88,653.41,7600.0,653.85,654.41,652.88,653.41,7600.0
2018-05-15 15:10:00,653.63,653.63,652.16,652.16,8884.0,653.63,653.63,652.16,652.16,8884.0
2018-05-15 15:20:00,652.09,652.5,651.01,651.4,5600.0,652.09,652.5,651.01,651.4,5600.0
2018-05-15 15:30:00,651.4,653.19,651.23,652.1,8067.0,651.4,653.19,651.23,652.1,8067.0
2018-05-15 15:40:00,652.12,652.98,651.62,651.86,11209.0,652.12,652.98,651.62,651.86,11209.0
2018-05-15 15:50:00,652.11,654.32,652.07,654.04,23211.0,652.11,654.32,652.07,654.04,23211.0
2018-05-16 09:30:00,655.9,662.01,655.11,662.01,7154.0,655.9,662.01,655.11,662.01,7154.0
2018-05-16 09:40:00,662.36,664.85,659.29,661.37,7186.0,662.36,664.85,659.29,661.37,7186.0
2018-05-16 09:50:00,660.52,661.71,658.55,658.55,9100.0,660.52,661.71,658.55,658.55,9100.0
2018-05-16 10:00:00,659.24,659.71,657.55,659.03,4198.0,659.24,659.71,657.55,659.03,4198.0
2018-05-16 10:10:00,659.04,659.21,656.42,656.42,2500.0,659.04,659.21,656.42,656.42,2500.0
2018-05-16 10:20:00,657.12,657.75,656.02,656.02,2897.0,657.12,657.75,656.02,656.02,2897.0
2018-05-16 10:30:00,655.97,658.13,655.87,658.03,4826.0,655.97,658.13,655.87,658.03,4826.0
2018-05-16 10:40:00,657.87,658.85,656.96,656.96,1986.0,657.87,658.85,656.96,656.96,1986.0
2018-05-16 10:50:00,658.24,659.24,657.74,657.74,2394.0,658.24,659.24,657.74,657.74,2394.0
2018-05-16 11:00:00,658.27,658.28,656.51,656.52,2500.0,658.27,658.28,656.51,656.52,2500.0
2018-05-16 11:10:00,655.88,656.26,655.17,656.26,4800.0,655.88,656.26,655.17,656.26,4800.0
2018-05-16 11:20:00,655.63,655.84,652.58,652.96,6355.0,655.63,655.84,652.58,652.96,6355.0
2018-05-16 11:30:00,652.96,654.0,652.96,654.0,2200.0,652.96,654.0,652.96,654.0,2200.0
2018-05-16 11:40:00,653.98,654.35,653.34,653.42,11471.0,653.98,654.35,653.34,653.42,11471.0
2018-05-16 11:50:00,653.93,654.56,653.56,653.71,5414.0,653.93,654.56,653.56,653.71,5414.0
2018-05-16 12:00:00,654.0,654.89,653.8,654.28,8150.0,654.0,654.89,653.8,654.28,8150.0
2018-05-16 12:10:00,654.13,654.13,653.18,654.0,2399.0,654.13,654.13,653.18,654.0,2399.0
2018-05-16 12:20:00,653.75,654.46,653.01,653.01,2100.0,653.75,654.46,653.01,653.01,2100.0
2018-05-16 12:30:00,653.7,654.15,653.32,654.15,3000.0,653.7,654.15,653.32,654.15,3000.0
2018-05-16 12:40:00,654.13,654.67,653.92,654.67,7000.0,654.13,654.67,653.92,654.67,7000.0
2018-05-16 12:50:00,655.56,655.75,654.81,655.08,2094.0,655.56,655.75,654.81,655.08,2094.0
2018-05-16 13:00:00,654.69,654.72,653.88,654.72,1500.0,654.69,654.72,653.88,654.72,1500.0
2018-05-16 13:10:00,654.75,654.8,654.24,654.72,1200.0,654.75,654.8,654.24,654.72,1200.0
2018-05-16 13:20:00,654.59,654.59,653.81,654.16,1857.0,654.59,654.59,653.81,654.16,1857.0
2018-05-16 13:30:00,654.1,654.66,653.95,653.95,3400.0,654.1,654.66,653.95,653.95,3400.0
2018-05-16 13:40:00,654.23,654.43,653.25,653.27,2200.0,654.23,654.43,653.25,653.27,2200.0
2018-05-16 13:50:00,653.28,653.58,652.76,653.48,5301.0,653.28,653.58,652.76,653.48,5301.0
2018-05-16 14:00:00,653.13,654.37,653.07,654.37,2900.0,653.13,654.37,653.07,654.37,2900.0
2018-05-16 14:10:00,654.48,654.68,653.8,654.68,1450.0,654.48,654.68,653.8,654.68,1450.0
2018-05-16 14:20:00,654.34,654.34,653.59,654.08,2600.0,654.34,654.34,653.59,654.08,2600.0
2018-05-16 14:30:00,654.07,654.13,653.48,653.58,4259.0,654.07,654.13,653.48,653.58,4259.0
2018-05-16 14:40:00,653.98,654.33,653.02,653.29,3600.0,653.98,654.33,653.02,653.29,3600.0
2018-05-16 14:50:00,653.34,653.52,653.19,653.44,800.0,653.34,653.52,653.19,653.44,800.0
2018-05-16 15:00:00,653.24,653.24,651.83,651.83,3129.0,653.24,653.24,651.83,651.83,3129.0
2018-05-16 15:10:00,651.86,652.19,651.82,651.88,1900.0,651.86,652.19,651.82,651.88,1900.0
2018-05-16 15:20:00,651.95,652.51,651.06,651.06,6508.0,651.95,652.51,651.06,651.06,6508.0
2018-05-16 15:30:00,650.86,651.17,648.0,648.01,9555.0,650.86,651.17,648.0,648.01,9555.0
2018-05-16 15:40:00,647.99,649.4,646.66,647.0,11479.0,647.99,649.4,646.66,647.0,11479.0
2018-05-16 15:50:00,647.0,648.24,646.44,647.93,23203.0,647.0,648.24,646.44,647.93,23203.0
2018-05-17 09:30:00,647.63,649.75,646.37,646.52,3410.0,647.63,649.75,646.37,646.52,3410.0
2018-05-17 09:40:00,646.15,648.42,645.68,648.42,2927.0,646.15,648.42,645.68,648.42,2927.0
2018-05-17 09:50:00,648.55,648.55,646.92,647.35,3200.0,648.55,648.55,646.92,647.35,3200.0
2018-05-17 10:00:00,647.64,650.89,647.64,650.05,10981.0,647.64,650.89,647.64,650.05,10981.0
2018-05-17 10:10:00,650.42,650.78,649.78,649.81,10523.0,650.42,650.78,649.78,649.81,10523.0
2018-05-17 10:20:00,649.67,649.83,647.98,647.98,3534.0,649.67,649.83,647.98,647.98,3534.0
2018-05-17 10:30:00,647.77,648.55,646.78,647.54,14286.0,647.77,648.55,646.78,647.54,14286.0
2018-05-17 10:40:00,646.89,649.26,646.89,648.27,7856.0,646.89,649.26,646.89,648.27,7856.0
2018-05-17 10:50:00,648.27,648.5,647.5,647.89,5372.0,648.27,648.5,647.5,647.89,5372.0
2018-05-17 11:00:00,647.88,648.12,646.55,647.28,6128.0,647.88,648.12,646.55,647.28,6128.0
2018-05-17 11:10:00,647.29,647.29,645.21,645.22,8400.0,647.29,647.29,645.21,645.22,8400.0
2018-05-17 11:20:00,645.45,646.12,644.97,645.52,6900.0,645.45,646.12,644.97,645.52,6900.0
2018-05-17 11:30:00,645.06,645.53,643.87,644.35,9000.0,645.06,645.53,643.87,644.35,9000.0
2018-05-17 11:40:00,644.36,646.3,644.36,645.84,6099.0,644.36,646.3,644.36,645.84,6099.0
2018-05-17 11:50:00,645.84,646.73,645.6,646.0,6353.0,645.84,646.73,645.6,646.0,6353.0
2018-05-17 12:00:00,646.48,646.48,644.67,645.07,12416.0,646.48,646.48,644.67,645.07,12416.0
2018-05-17 12:10:00,645.08,645.9,644.58,645.59,3550.0,645.08,645.9,644.58,645.59,3550.0
2018-05-17 12:20:00,645.79,646.19,644.98,644.98,1500.0,645.79,646.19,644.98,644.98,1500.0
2018-05-17 12:30:00,644.84,645.45,644.83,645.45,1156.0,644.84,645.45,644.83,645.45,1156.0
2018-05-17 12:40:00,645.38,645.39,643.96,644.5,3270.0,645.38,645.39,643.96,644.5,3270.0
2018-05-17 12:50:00,644.81,645.38,644.71,645.04,3300.0,644.81,645.38,644.71,645.04,3300.0
2018-05-17 13:00:00,645.04,645.55,644.91,644.91,5404.0,645.04,645.55,644.91,644.91,5404.0
2018-05-17 13:10:00,644.77,644.77,644.55,644.68,500.0,644.77,644.77,644.55,644.68,500.0
2018-05-17 13:20:00,644.63,645.73,644.63,645.71,4491.0,644.63,645.73,644.63,645.71,4491.0
2018-05-17 13:30:00,645.72,646.0,645.27,645.77,3726.0,645.72,646.0,645.27,645.77,3726.0
2018-05-17 13:40:00,646.16,646.16,644.4,645.48,3101.0,646.16,646.16,644.4,645.48,3101.0
2018-05-17 13:50:00,645.47,645.61,644.08,644.08,2700.0,645.47,645.61,644.08,644.08,2700.0
2018-05-17 14:00:00,644.55,645.25,643.41,644.92,3855.0,644.55,645.25,643.41,644.92,3855.0
2018-05-17 14:10:00,645.3,646.04,645.12,645.4,3095.0,645.3,646.04,645.12,645.4,3095.0
2018-05-17 14:20:00,645.76,646.15,645.7,645.95,1700.0,645.76,646.15,645.7,645.95,1700.0
2018-05-17 14:30:00,646.03,647.46,646.0,647.11,9340.0,646.03,647.46,646.0,647.11,9340.0
2018-05-17 14:40:00,647.41,647.41,646.15,646.35,3657.0,647.41,647.41,646.15,646.35,3657.0
2018-05-17 14:50:00,646.27,646.5,645.5,646.18,600.0,646.27,646.5,645.5,646.18,600.0
2018-05-17 15:00:00,645.82,646.36,645.82,646.16,1700.0,645.82,646.36,645.82,646.16,1700.0
2018-05-17 15:10:00,646.0,646.0,644.37,644.47,3501.0,646.0,646.0,644.37,644.47,3501.0
2018-05-17 15:20:00,644.5,644.9,643.97,644.39,4747.0,644.5,644.9,643.97,644.39,4747.0
2018-05-17 15:30:00,644.38,644.96,643.63,644.76,5706.0,644.38,644.96,643.63,644.76,5706.0
2018-05-17 15:40:00,644.95,645.33,644.75,645.3,6766.0,644.95,645.33,644.75,645.3,6766.0
2018-05-17 15:50:00,645.47,646.9,644.95,646.3,36374.0,645.47,646.9,644.95,646.3,36374.0
2018-05-18 09:30:00,647.06,647.71,645.58,647.71,5848.0,647.06,647.71,645.58,647.71,5848.0
2018-05-18 09:40:00,646.56,647.38,645.59,646.25,2000.0,646.56,647.38,645.59,646.25,2000.0
2018-05-18 09:50:00,646.11,646.11,644.22,645.89,5396.0,646.11,646.11,644.22,645.89,5396.0
2018-05-18 10:00:00,646.1,647.12,645.39,645.39,5244.0,646.1,647.12,645.39,645.39,5244.0
2018-05-18 10:10:00,645.29,645.29,644.22,644.75,1700.0,645.29,645.29,644.22,644.75,1700.0
2018-05-18 10:20:00,645.13,646.92,645.13,645.58,4800.0,645.13,646.92,645.13,645.58,4800.0
2018-05-18 10:30:00,645.44,645.81,644.44,644.52,5500.0,645.44,645.81,644.44,644.52,5500.0
2018-05-18 10:40:00,644.29,644.7,643.75,644.18,9140.0,644.29,644.7,643.75,644.18,9140.0
2018-05-18 10:50:00,644.48,644.85,643.79,643.79,5008.0,644.48,644.85,643.79,643.79,5008.0
2018-05-18 11:00:00,644.15,644.19,642.91,643.87,1200.0,644.15,644.19,642.91,643.87,1200.0
2018-05-18 11:10:00,644.09,645.5,643.9,645.09,7894.0,644.09,645.5,643.9,645.09,7894.0
2018-05-18 11:20:00,645.23,645.23,643.77,643.8,4808.0,645.23,645.23,643.77,643.8,4808.0
2018-05-18 11:30:00,644.17,646.33,644.16,645.05,8963.0,644.17,646.33,644.16,645.05,8963.0
2018-05-18 11:40:00,644.66,646.15,644.66,645.37,6900.0,644.66,646.15,644.66,645.37,6900.0
2018-05-18 11:50:00,644.98,645.51,644.4,644.55,3200.0,644.98,645.51,644.4,644.55,3200.0
2018-05-18 12:00:00,644.42,644.76,643.63,644.43,2600.0,644.42,644.76,643.63,644.43,2600.0
2018-05-18 12:10:00,644.13,644.32,643.7,644.14,3160.0,644.13,644.32,643.7,644.14,3160.0
2018-05-18 12:20:00,644.0,644.25,643.67,644.01,3700.0,644.0,644.25,643.67,644.01,3700.0
2018-05-18 12:30:00,644.04,644.52,643.6,644.44,11116.0,644.04,644.52,643.6,644.44,11116.0
2018-05-18 12:40:00,644.72,646.25,644.72,645.48,4414.0,644.72,646.25,644.72,645.48,4414.0
2018-05-18 12:50:00,645.99,646.17,645.41,645.67,4112.0,645.99,646.17,645.41,645.67,4112.0
2018-05-18 13:00:00,645.82,646.37,645.22,645.22,3508.0,645.82,646.37,645.22,645.22,3508.0
2018-05-18 13:10:00,645.51,646.29,645.51,646.29,2133.0,645.51,646.29,645.51,646.29,2133.0
2018-05-18 13:20:00,646.25,646.25,645.74,645.74,2815.0,646.25,646.25,645.74,645.74,2815.0
2018-05-18 13:30:00,645.91,646.08,645.58,645.58,2800.0,645.91,646.08,645.58,645.58,2800.0
2018-05-18 13:40:00,645.63,645.92,645.42,645.71,3305.0,645.63,645.92,645.42,645.71,3305.0
2018-05-18 13:50:00,645.69,646.35,645.62,646.35,2100.0,645.69,646.35,645.62,646.35,2100.0
2018-05-18 14:00:00,646.43,648.8,646.43,648.8,11652.0,646.43,648.8,646.43,648.8,11652.0
2018-05-18 14:10:00,649.0,650.95,648.94,650.92,6107.0,649.0,650.95,648.94,650.92,6107.0
2018-05-18 14:20:00,650.65,651.6,650.54,651.6,2953.0,650.65,651.6,650.54,651.6,2953.0
2018-05-18 14:30:00,651.27,651.95,651.27,651.63,4126.0,651.27,651.95,651.27,651.63,4126.0
2018-05-18 14:40:00,651.27,652.52,651.26,652.35,10468.0,651.27,652.52,651.26,652.35,10468.0
2018-05-18 14:50:00,651.78,652.47,651.78,652.46,4300.0,651.78,652.47,651.78,652.46,4300.0
2018-05-18 15:00:00,652.57,652.73,651.78,651.81,8596.0,652.57,652.73,651.78,651.81,8596.0
2018-05-18 15:10:00,651.69,652.22,651.45,652.14,7654.0,651.69,652.22,651.45,652.14,7654.0
2018-05-18 15:20:00,652.23,653.51,652.13,652.59,6257.0,652.23,653.51,652.13,652.59,6257.0
2018-05-18 15:30:00,652.37,652.53,651.82,651.93,7713.0,652.37,652.53,651.82,651.93,7713.0
2018-05-18 15:40:00,651.94,651.94,650.53,651.72,12766.0,651.94,651.94,650.53,651.72,12766.0
2018-05-18 15:50:00,651.56,652.87,651.13,652.64,22981.0,651.56,652.87,651.13,652.64,22981.0
2018-05-21 09:30:00,655.0,657.64,653.23,653.46,10706.0,655.0,657.64,653.23,653.46,10706.0
2018-05-21 09:40:00,653.47,658.63,653.47,657.91,12670.0,653.47,658.63,653.47,657.91,12670.0
2018-05-21 09:50:00,657.13,657.69,652.59,652.59,4320.0,657.13,657.69,652.59,652.59,4320.0
2018-05-21 10:00:00,653.69,655.47,652.11,655.32,6678.0,653.69,655.47,652.11,655.32,6678.0
2018-05-21 10:10:00,655.37,656.36,654.73,655.29,5602.0,655.37,656.36,654.73,655.29,5602.0
2018-05-21 10:20:00,655.6,659.37,655.54,658.13,16443.0,655.6,659.37,655.54,658.13,16443.0
2018-05-21 10:30:00,659.04,662.1,658.96,662.1,11193.0,659.04,662.1,658.96,662.1,11193.0
2018-05-21 10:40:00,661.77,664.44,661.34,662.27,9350.0,661.77,664.44,661.34,662.27,9350.0
2018-05-21 10:50:00,663.01,663.01,661.36,661.59,3669.0,663.01,663.01,661.36,661.59,3669.0
2018-05-21 11:00:00,661.58,664.32,661.58,663.14,9554.0,661.58,664.32,661.58,663.14,9554.0
2018-05-21 11:10:00,663.41,665.6,663.3,665.11,14406.0,663.41,665.6,663.3,665.11,14406.0
2018-05-21 11:20:00,664.74,665.52,664.46,665.13,10059.0,664.74,665.52,664.46,665.13,10059.0
2018-05-21 11:30:00,664.9,665.77,664.44,665.04,8805.0,664.9,665.77,664.44,665.04,8805.0
2018-05-21 11:40:00,664.79,665.76,664.48,664.94,3600.0,664.79,665.76,664.48,664.94,3600.0
2018-05-21 11:50:00,664.94,664.94,663.16,663.17,7755.0,664.94,664.94,663.16,663.17,7755.0
2018-05-21 12:00:00,663.16,664.19,662.83,663.41,4870.0,663.16,664.19,662.83,663.41,4870.0
2018-05-21 12:10:00,663.03,663.59,662.35,662.45,3698.0,663.03,663.59,662.35,662.45,3698.0
2018-05-21 12:20:00,662.23,663.52,662.23,663.05,2300.0,662.23,663.52,662.23,663.05,2300.0
2018-05-21 12:30:00,663.07,664.11,662.44,664.11,2610.0,663.07,664.11,662.44,664.11,2610.0
2018-05-21 12:40:00,663.72,663.94,663.32,663.8,2000.0,663.72,663.94,663.32,663.8,2000.0
2018-05-21 12:50:00,663.62,665.0,663.34,664.5,8761.0,663.62,665.0,663.34,664.5,8761.0
2018-05-21 13:00:00,664.94,665.95,664.37,665.46,5662.0,664.94,665.95,664.37,665.46,5662.0
2018-05-21 13:10:00,665.78,666.64,665.21,665.58,7781.0,665.78,666.64,665.21,665.58,7781.0
2018-05-21 13:20:00,665.58,666.64,665.57,665.73,4580.0,665.58,666.64,665.57,665.73,4580.0
2018-05-21 13:30:00,665.71,666.57,665.57,666.05,5602.0,665.71,666.57,665.57,666.05,5602.0
2018-05-21 13:40:00,665.79,666.25,665.66,665.75,10428.0,665.79,666.25,665.66,665.75,10428.0
2018-05-21 13:50:00,665.92,665.92,665.33,665.5,4400.0,665.92,665.92,665.33,665.5,4400.0
2018-05-21 14:00:00,665.33,665.47,664.73,664.86,5186.0,665.33,665.47,664.73,664.86,5186.0
2018-05-21 14:10:00,664.97,665.23,664.57,664.98,7600.0,664.97,665.23,664.57,664.98,7600.0
2018-05-21 14:20:00,664.64,665.32,664.59,664.6,5196.0,664.64,665.32,664.59,664.6,5196.0
2018-05-21 14:30:00,664.78,665.19,664.45,664.82,5600.0,664.78,665.19,664.45,664.82,5600.0
2018-05-21 14:40:00,664.81,665.35,664.47,664.92,3741.0,664.81,665.35,664.47,664.92,3741.0
2018-05-21 14:50:00,664.91,665.24,664.48,664.95,5599.0,664.91,665.24,664.48,664.95,5599.0
2018-05-21 15:00:00,664.92,665.36,664.51,665.36,6824.0,664.92,665.36,664.51,665.36,6824.0
2018-05-21 15:10:00,665.08,665.3,664.6,664.6,9692.0,665.08,665.3,664.6,664.6,9692.0
2018-05-21 15:20:00,664.79,664.83,663.15,663.15,10108.0,664.79,664.83,663.15,663.15,10108.0
2018-05-21 15:30:00,663.28,664.01,663.15,663.51,16630.0,663.28,664.01,663.15,663.51,16630.0
2018-05-21 15:40:00,664.1,664.6,663.49,664.6,13962.0,664.1,664.6,663.49,664.6,13962.0
2018-05-21 15:50:00,664.6,666.24,663.31,664.88,37739.0,664.6,666.24,663.31,664.88,37739.0
2018-05-22 09:30:00,700.0,710.0,692.44,696.72,54835.0,700.0,710.0,692.44,696.72,54835.0
2018-05-22 09:40:00,694.95,695.71,680.0,680.0,36776.0,694.95,695.71,680.0,680.0,36776.0
2018-05-22 09:50:00,680.72,684.48,677.11,683.02,32335.0,680.72,684.48,677.11,683.02,32335.0
2018-05-22 10:00:00,682.9,682.9,674.92,675.64,20732.0,682.9,682.9,674.92,675.64,20732.0
2018-05-22 10:10:00,675.0,685.51,647.55,647.56,118957.0,675.0,685.51,647.55,647.56,118957.0
2018-05-22 10:20:00,648.58,653.0,637.26,637.37,49979.0,648.58,653.0,637.26,637.37,49979.0
2018-05-22 10:30:00,638.0,639.2,617.0,629.5,98573.0,638.0,639.2,617.0,629.5,98573.0
2018-05-22 10:40:00,629.5,629.9,614.1,620.48,51122.0,629.5,629.9,614.1,620.48,51122.0
2018-05-22 10:50:00,620.88,624.69,613.71,619.44,35407.0,620.88,624.69,613.71,619.44,35407.0
2018-05-22 11:00:00,618.1,621.11,613.0,619.08,31935.0,618.1,621.11,613.0,619.08,31935.0
2018-05-22 11:10:00,618.04,621.58,616.6,618.31,16261.0,618.04,621.58,616.6,618.31,16261.0
2018-05-22 11:20:00,618.31,618.9,615.71,615.99,18509.0,618.31,618.9,615.71,615.99,18509.0
2018-05-22 11:30:00,616.36,617.3,612.58,613.84,13834.0,616.36,617.3,612.58,613.84,13834.0
2018-05-22 11:40:00,614.15,615.76,610.04,612.93,14917.0,614.15,615.76,610.04,612.93,14917.0
2018-05-22 11:50:00,613.57,623.0,612.89,622.97,25269.0,613.57,623.0,612.89,622.97,25269.0
2018-05-22 12:00:00,622.25,625.75,620.06,624.62,25345.0,622.25,625.75,620.06,624.62,25345.0
2018-05-22 12:10:00,625.06,627.35,624.12,624.8,23590.0,625.06,627.35,624.12,624.8,23590.0
2018-05-22 12:20:00,625.35,626.78,622.34,622.34,16827.0,625.35,626.78,622.34,622.34,16827.0
2018-05-22 12:30:00,621.51,621.75,616.9,617.02,9621.0,621.51,621.75,616.9,617.02,9621.0
2018-05-22 12:40:00,618.09,619.31,616.7,617.5,8797.0,618.09,619.31,616.7,617.5,8797.0
2018-05-22 12:50:00,617.73,618.82,616.78,618.35,10072.0,617.73,618.82,616.78,618.35,10072.0
2018-05-22 13:00:00,618.06,619.72,617.68,619.37,12243.0,618.06,619.72,617.68,619.37,12243.0
2018-05-22 13:10:00,619.89,619.89,615.0,615.22,9261.0,619.89,619.89,615.0,615.22,9261.0
2018-05-22 13:20:00,615.0,618.59,615.0,615.45,27446.0,615.0,618.59,615.0,615.45,27446.0
2018-05-22 13:30:00,615.77,616.0,612.49,612.89,31377.0,615.77,616.0,612.49,612.89,31377.0
2018-05-22 13:40:00,613.26,614.93,608.51,609.5,23494.0,613.26,614.93,608.51,609.5,23494.0
2018-05-22 13:50:00,609.92,612.82,606.7,611.51,32172.0,609.92,612.82,606.7,611.51,32172.0
2018-05-22 14:00:00,611.59,613.12,609.06,610.32,24674.0,611.59,613.12,609.06,610.32,24674.0
2018-05-22 14:10:00,609.11,610.63,604.17,605.96,31906.0,609.11,610.63,604.17,605.96,31906.0
2018-05-22 14:20:00,604.69,607.48,604.05,607.02,29665.0,604.69,607.48,604.05,607.02,29665.0
2018-05-22 14:30:00,607.31,611.03,606.06,608.99,38966.0,607.31,611.03,606.06,608.99,38966.0
2018-05-22 14:40:00,609.0,611.97,607.57,608.85,33875.0,609.0,611.97,607.57,608.85,33875.0
2018-05-22 14:50:00,609.41,609.41,604.51,605.26,30870.0,609.41,609.41,604.51,605.26,30870.0
2018-05-22 15:00:00,605.54,609.43,604.02,607.7,57640.0,605.54,609.43,604.02,607.7,57640.0
2018-05-22 15:10:00,608.0,608.46,606.15,607.01,24008.0,608.0,608.46,606.15,607.01,24008.0
2018-05-22 15:20:00,607.0,608.36,606.15,607.36,26211.0,607.0,608.36,606.15,607.36,26211.0
2018-05-22 15:30:00,607.63,608.33,606.19,607.45,47499.0,607.63,608.33,606.19,607.45,47499.0
2018-05-22 15:40:00,607.38,609.73,606.19,609.5,55313.0,607.38,609.73,606.19,609.5,55313.0
2018-05-22 15:50:00,609.45,609.73,601.53,602.0,152893.0,609.45,609.73,601.53,602.0,152893.0
2018-05-23 09:30:00,597.18,611.0,597.0,609.96,58275.0,597.18,611.0,597.0,609.96,58275.0
2018-05-23 09:40:00,609.89,615.0,608.18,611.01,41018.0,609.89,615.0,608.18,611.01,41018.0
2018-05-23 09:50:00,610.69,619.53,608.0,617.63,70202.0,610.69,619.53,608.0,617.63,70202.0
2018-05-23 10:00:00,617.51,617.77,611.24,613.41,27830.0,617.51,617.77,611.24,613.41,27830.0
2018-05-23 10:10:00,613.77,616.55,613.31,613.7,17625.0,613.77,616.55,613.31,613.7,17625.0
2018-05-23 10:20:00,614.63,614.97,612.47,614.06,7970.0,614.63,614.97,612.47,614.06,7970.0
2018-05-23 10:30:00,614.1,615.48,612.96,612.96,12352.0,614.1,615.48,612.96,612.96,12352.0
2018-05-23 10:40:00,613.0,613.21,609.7,610.99,14960.0,613.0,613.21,609.7,610.99,14960.0
2018-05-23 10:50:00,610.69,614.96,610.69,613.23,27750.0,610.69,614.96,610.69,613.23,27750.0
2018-05-23 11:00:00,612.88,614.35,611.37,613.17,15043.0,612.88,614.35,611.37,613.17,15043.0
2018-05-23 11:10:00,612.83,614.55,612.07,613.09,13231.0,612.83,614.55,612.07,613.09,13231.0
2018-05-23 11:20:00,613.08,617.81,612.8,616.55,31799.0,613.08,617.81,612.8,616.55,31799.0
2018-05-23 11:30:00,616.98,618.97,616.15,616.85,31072.0,616.98,618.97,616.15,616.85,31072.0
2018-05-23 11:40:00,617.48,618.36,616.26,617.71,18407.0,617.48,618.36,616.26,617.71,18407.0
2018-05-23 11:50:00,617.34,619.42,617.05,617.95,15248.0,617.34,619.42,617.05,617.95,15248.0
2018-05-23 12:00:00,617.94,619.66,617.93,618.83,11909.0,617.94,619.66,617.93,618.83,11909.0
2018-05-23 12:10:00,618.38,619.82,617.76,618.02,9634.0,618.38,619.82,617.76,618.02,9634.0
2018-05-23 12:20:00,617.62,617.62,614.59,615.75,10580.0,617.62,617.62,614.59,615.75,10580.0
2018-05-23 12:30:00,615.82,616.09,614.46,614.99,7900.0,615.82,616.09,614.46,614.99,7900.0
2018-05-23 12:40:00,615.71,617.21,615.71,617.2,7045.0,615.71,617.21,615.71,617.2,7045.0
2018-05-23 12:50:00,616.54,616.86,615.49,615.5,2484.0,616.54,616.86,615.49,615.5,2484.0
2018-05-23 13:00:00,615.95,615.99,613.93,615.07,5600.0,615.95,615.99,613.93,615.07,5600.0
2018-05-23 13:10:00,615.09,615.09,613.72,613.72,6290.0,615.09,615.09,613.72,613.72,6290.0
2018-05-23 13:20:00,613.9,614.36,612.32,612.49,9254.0,613.9,614.36,612.32,612.49,9254.0
2018-05-23 13:30:00,612.81,613.02,611.62,612.39,11812.0,612.81,613.02,611.62,612.39,11812.0
2018-05-23 13:40:00,612.2,613.93,612.2,613.16,6200.0,612.2,613.93,612.2,613.16,6200.0
2018-05-23 13:50:00,613.38,613.44,612.27,613.44,5920.0,613.38,613.44,612.27,613.44,5920.0
2018-05-23 14:00:00,613.45,614.6,613.35,614.6,5200.0,613.45,614.6,613.35,614.6,5200.0
2018-05-23 14:10:00,614.84,616.33,614.83,616.1,7741.0,614.84,616.33,614.83,616.1,7741.0
2018-05-23 14:20:00,616.1,617.79,615.57,617.76,6204.0,616.1,617.79,615.57,617.76,6204.0
2018-05-23 14:30:00,617.16,617.36,615.97,615.98,5498.0,617.16,617.36,615.97,615.98,5498.0
2018-05-23 14:40:00,616.25,617.52,616.25,617.46,8816.0,616.25,617.52,616.25,617.46,8816.0
2018-05-23 14:50:00,617.34,618.41,617.09,617.88,10494.0,617.34,618.41,617.09,617.88,10494.0
2018-05-23 15:00:00,618.01,621.21,618.01,620.69,19321.0,618.01,621.21,618.01,620.69,19321.0
2018-05-23 15:10:00,620.95,621.48,620.47,621.16,17584.0,620.95,621.48,620.47,621.16,17584.0
2018-05-23 15:20:00,621.13,621.92,620.6,620.89,15554.0,621.13,621.92,620.6,620.89,15554.0
2018-05-23 15:30:00,620.73,621.85,619.44,621.11,24329.0,620.73,621.85,619.44,621.11,24329.0
2018-05-23 15:40:00,621.01,621.12,618.9,619.44,32421.0,621.01,621.12,618.9,619.44,32421.0
2018-05-23 15:50:00,619.65,622.45,619.54,622.09,43374.0,619.65,622.45,619.54,622.09,43374.0
2018-05-24 09:30:00,621.07,621.34,617.98,618.43,14110.0,621.07,621.34,617.98,618.43,14110.0
2018-05-24 09:40:00,618.0,618.34,615.12,617.22,12304.0,618.0,618.34,615.12,617.22,12304.0
2018-05-24 09:50:00,616.47,622.0,615.77,621.47,18433.0,616.47,622.0,615.77,621.47,18433.0
2018-05-24 10:00:00,620.77,626.28,620.77,625.69,11204.0,620.77,626.28,620.77,625.69,11204.0
2018-05-24 10:10:00,625.51,628.26,625.4,626.76,18593.0,625.51,628.26,625.4,626.76,18593.0
2018-05-24 10:20:00,626.26,626.27,622.53,623.44,8385.0,626.26,626.27,622.53,623.44,8385.0
2018-05-24 10:30:00,623.63,626.34,623.62,626.23,5966.0,623.63,626.34,623.62,626.23,5966.0
2018-05-24 10:40:00,626.3,627.87,625.76,626.46,10540.0,626.3,627.87,625.76,626.46,10540.0
2018-05-24 10:50:00,626.72,628.27,626.14,627.03,9810.0,626.72,628.27,626.14,627.03,9810.0
2018-05-24 11:00:00,627.15,629.07,627.13,629.04,8808.0,627.15,629.07,627.13,629.04,8808.0
2018-05-24 11:10:00,628.79,629.63,628.11,628.77,7000.0,628.79,629.63,628.11,628.77,7000.0
2018-05-24 11:20:00,628.82,629.74,628.03,629.5,7459.0,628.82,629.74,628.03,629.5,7459.0
2018-05-24 11:30:00,628.97,629.23,628.12,628.13,5451.0,628.97,629.23,628.12,628.13,5451.0
2018-05-24 11:40:00,628.48,629.31,628.15,629.28,6900.0,628.48,629.31,628.15,629.28,6900.0
2018-05-24 11:50:00,628.8,629.46,628.41,629.17,3000.0,628.8,629.46,628.41,629.17,3000.0
2018-05-24 12:00:00,629.63,629.8,628.67,628.67,3589.0,629.63,629.8,628.67,628.67,3589.0
2018-05-24 12:10:00,628.37,629.65,628.36,629.0,7293.0,628.37,629.65,628.36,629.0,7293.0
2018-05-24 12:20:00,628.9,629.43,628.37,629.39,6802.0,628.9,629.43,628.37,629.39,6802.0
2018-05-24 12:30:00,629.39,629.45,628.64,629.28,3500.0,629.39,629.45,628.64,629.28,3500.0
2018-05-24 12:40:00,628.98,629.05,628.68,628.98,3100.0,628.98,629.05,628.68,628.98,3100.0
2018-05-24 12:50:00,628.92,629.64,628.75,629.5,3738.0,628.92,629.64,628.75,629.5,3738.0
2018-05-24 13:00:00,629.51,629.68,628.77,629.4,3043.0,629.51,629.68,628.77,629.4,3043.0
2018-05-24 13:10:00,629.64,629.99,629.45,629.66,3233.0,629.64,629.99,629.45,629.66,3233.0
2018-05-24 13:20:00,629.43,629.64,629.05,629.31,2400.0,629.43,629.64,629.05,629.31,2400.0
2018-05-24 13:30:00,629.39,630.12,629.39,630.0,1900.0,629.39,630.12,629.39,630.0,1900.0
2018-05-24 13:40:00,630.71,631.62,630.71,631.6,3555.0,630.71,631.62,630.71,631.6,3555.0
2018-05-24 13:50:00,631.04,631.73,631.02,631.62,5508.0,631.04,631.73,631.02,631.62,5508.0
2018-05-24 14:00:00,631.04,631.59,630.74,631.59,3600.0,631.04,631.59,630.74,631.59,3600.0
2018-05-24 14:10:00,631.65,632.72,631.65,632.41,3900.0,631.65,632.72,631.65,632.41,3900.0
2018-05-24 14:20:00,632.72,635.76,632.72,635.22,13376.0,632.72,635.76,632.72,635.22,13376.0
2018-05-24 14:30:00,635.61,635.75,634.25,635.64,8355.0,635.61,635.75,634.25,635.64,8355.0
2018-05-24 14:40:00,635.78,635.78,634.46,635.07,7355.0,635.78,635.78,634.46,635.07,7355.0
2018-05-24 14:50:00,635.21,637.43,634.76,637.43,13726.0,635.21,637.43,634.76,637.43,13726.0
2018-05-24 15:00:00,637.42,638.36,636.71,637.79,17380.0,637.42,638.36,636.71,637.79,17380.0
2018-05-24 15:10:00,637.89,637.89,636.8,637.52,8076.0,637.89,637.89,636.8,637.52,8076.0
2018-05-24 15:20:00,637.85,638.6,637.54,638.19,13794.0,637.85,638.6,637.54,638.19,13794.0
2018-05-24 15:30:00,638.0,638.44,637.41,637.75,15130.0,638.0,638.44,637.41,637.75,15130.0
2018-05-24 15:40:00,637.76,637.76,636.22,636.66,18906.0,637.76,637.76,636.22,636.66,18906.0
2018-05-24 15:50:00,636.66,637.59,636.25,637.0,28564.0,636.66,637.59,636.25,637.0,28564.0
2018-05-25 09:30:00,634.07,638.68,633.51,638.51,14452.0,634.07,638.68,633.51,638.51,14452.0
2018-05-25 09:40:00,638.78,639.51,630.63,631.8,30714.0,638.78,639.51,630.63,631.8,30714.0
2018-05-25 09:50:00,632.65,634.52,630.08,633.27,9095.0,632.65,634.52,630.08,633.27,9095.0
2018-05-25 10:00:00,632.29,634.5,631.95,634.5,4852.0,632.29,634.5,631.95,634.5,4852.0
2018-05-25 10:10:00,634.86,636.15,634.52,635.75,7751.0,634.86,636.15,634.52,635.75,7751.0
2018-05-25 10:20:00,635.75,636.24,634.01,635.19,3708.0,635.75,636.24,634.01,635.19,3708.0
2018-05-25 10:30:00,635.02,636.1,634.1,634.1,2300.0,635.02,636.1,634.1,634.1,2300.0
2018-05-25 10:40:00,634.48,636.41,634.48,635.79,3927.0,634.48,636.41,634.48,635.79,3927.0
2018-05-25 10:50:00,635.6,636.45,635.14,635.14,3230.0,635.6,636.45,635.14,635.14,3230.0
2018-05-25 11:00:00,635.09,636.54,634.53,635.32,5064.0,635.09,636.54,634.53,635.32,5064.0
2018-05-25 11:10:00,635.19,635.33,633.37,633.79,5840.0,635.19,635.33,633.37,633.79,5840.0
2018-05-25 11:20:00,633.58,635.01,633.58,634.8,1746.0,633.58,635.01,633.58,634.8,1746.0
2018-05-25 11:30:00,635.44,635.44,633.44,634.06,2800.0,635.44,635.44,633.44,634.06,2800.0
2018-05-25 11:40:00,633.83,634.33,633.22,634.25,5280.0,633.83,634.33,633.22,634.25,5280.0
2018-05-25 11:50:00,634.51,634.51,633.26,633.75,3960.0,634.51,634.51,633.26,633.75,3960.0
2018-05-25 12:00:00,634.74,635.06,634.28,635.06,4203.0,634.74,635.06,634.28,635.06,4203.0
2018-05-25 12:10:00,634.67,635.33,634.46,635.32,2567.0,634.67,635.33,634.46,635.32,2567.0
2018-05-25 12:20:00,635.47,636.21,635.04,636.05,4650.0,635.47,636.21,635.04,636.05,4650.0
2018-05-25 12:30:00,635.81,637.16,635.75,636.86,4200.0,635.81,637.16,635.75,636.86,4200.0
2018-05-25 12:40:00,636.58,638.3,636.58,637.63,4072.0,636.58,638.3,636.58,637.63,4072.0
2018-05-25 12:50:00,637.04,638.02,637.03,637.56,3077.0,637.04,638.02,637.03,637.56,3077.0
2018-05-25 13:00:00,637.59,639.01,637.59,639.0,2061.0,637.59,639.01,637.59,639.0,2061.0
2018-05-25 13:10:00,639.0,639.19,636.24,637.11,6775.0,639.0,639.19,636.24,637.11,6775.0
2018-05-25 13:20:00,636.82,637.89,636.61,636.79,5052.0,636.82,637.89,636.61,636.79,5052.0
2018-05-25 13:30:00,637.06,637.33,636.58,637.02,4700.0,637.06,637.33,636.58,637.02,4700.0
2018-05-25 13:40:00,637.24,637.67,636.81,637.39,3404.0,637.24,637.67,636.81,637.39,3404.0
2018-05-25 13:50:00,637.63,637.82,636.93,637.5,5415.0,637.63,637.82,636.93,637.5,5415.0
2018-05-25 14:00:00,637.75,638.95,637.3,638.72,8321.0,637.75,638.95,637.3,638.72,8321.0
2018-05-25 14:10:00,638.82,638.82,637.55,637.61,5409.0,638.82,638.82,637.55,637.61,5409.0
2018-05-25 14:20:00,636.71,637.26,636.29,636.29,3700.0,636.71,637.26,636.29,636.29,3700.0
2018-05-25 14:30:00,636.63,637.39,636.63,636.9,3800.0,636.63,637.39,636.63,636.9,3800.0
2018-05-25 14:40:00,636.9,637.06,635.93,636.7,7178.0,636.9,637.06,635.93,636.7,7178.0
2018-05-25 14:50:00,637.07,637.12,636.57,636.99,4787.0,637.07,637.12,636.57,636.99,4787.0
2018-05-25 15:00:00,637.48,637.48,635.25,635.48,5355.0,637.48,637.48,635.25,635.48,5355.0
2018-05-25 15:10:00,635.19,636.29,635.18,636.03,4653.0,635.19,636.29,635.18,636.03,4653.0
2018-05-25 15:20:00,636.05,636.07,634.49,634.8,4217.0,636.05,636.07,634.49,634.8,4217.0
2018-05-25 15:30:00,634.82,635.96,634.55,635.25,6403.0,634.82,635.96,634.55,635.25,6403.0
2018-05-25 15:40:00,635.12,635.12,634.19,634.46,8248.0,635.12,635.12,634.19,634.46,8248.0
2018-05-25 15:50:00,634.55,634.75,633.09,633.55,29929.0,634.55,634.75,633.09,633.55,29929.0
2018-05-29 09:30:00,627.0,630.49,625.79,627.29,5480.0,627.0,630.49,625.79,627.29,5480.0
2018-05-29 09:40:00,628.78,629.14,622.89,625.25,13962.0,628.78,629.14,622.89,625.25,13962.0
2018-05-29 09:50:00,625.26,629.51,624.88,629.5,9836.0,625.26,629.51,624.88,629.5,9836.0
2018-05-29 10:00:00,630.0,630.4,626.9,627.3,5325.0,630.0,630.4,626.9,627.3,5325.0
2018-05-29 10:10:00,627.33,628.34,627.06,627.96,5291.0,627.33,628.34,627.06,627.96,5291.0
2018-05-29 10:20:00,627.18,627.19,625.07,625.12,8628.0,627.18,627.19,625.07,625.12,8628.0
2018-05-29 10:30:00,625.58,626.06,623.35,624.55,6105.0,625.58,626.06,623.35,624.55,6105.0
2018-05-29 10:40:00,624.53,626.07,623.5,623.5,5255.0,624.53,626.07,623.5,623.5,5255.0
2018-05-29 10:50:00,623.9,624.36,622.91,624.29,7314.0,623.9,624.36,622.91,624.29,7314.0
2018-05-29 11:00:00,623.79,624.85,623.78,624.02,4597.0,623.79,624.85,623.78,624.02,4597.0
2018-05-29 11:10:00,624.02,625.88,623.62,625.28,6173.0,624.02,625.88,623.62,625.28,6173.0
2018-05-29 11:20:00,625.56,628.27,625.56,627.39,4685.0,625.56,628.27,625.56,627.39,4685.0
2018-05-29 11:30:00,626.81,628.11,626.61,627.9,3953.0,626.81,628.11,626.61,627.9,3953.0
2018-05-29 11:40:00,626.95,627.0,625.89,626.25,5238.0,626.95,627.0,625.89,626.25,5238.0
2018-05-29 11:50:00,626.25,628.2,626.25,627.86,1940.0,626.25,628.2,626.25,627.86,1940.0
2018-05-29 12:00:00,628.12,629.48,627.15,627.15,5300.0,628.12,629.48,627.15,627.15,5300.0
2018-05-29 12:10:00,627.13,627.13,625.46,626.14,8288.0,627.13,627.13,625.46,626.14,8288.0
2018-05-29 12:20:00,626.07,626.26,624.9,625.86,9688.0,626.07,626.26,624.9,625.86,9688.0
2018-05-29 12:30:00,625.47,626.39,625.0,625.03,12100.0,625.47,626.39,625.0,625.03,12100.0
2018-05-29 12:40:00,625.69,626.35,624.42,625.85,4208.0,625.69,626.35,624.42,625.85,4208.0
2018-05-29 12:50:00,625.44,625.73,624.41,625.14,2614.0,625.44,625.73,624.41,625.14,2614.0
2018-05-29 13:00:00,625.14,625.49,624.8,624.86,1100.0,625.14,625.49,624.8,624.86,1100.0
2018-05-29 13:10:00,625.39,626.31,625.0,626.26,5580.0,625.39,626.31,625.0,626.26,5580.0
2018-05-29 13:20:00,626.37,626.66,624.7,625.16,5441.0,626.37,626.66,624.7,625.16,5441.0
2018-05-29 13:30:00,625.17,625.7,624.54,625.04,2200.0,625.17,625.7,624.54,625.04,2200.0
2018-05-29 13:40:00,625.01,625.66,624.75,624.85,3826.0,625.01,625.66,624.75,624.85,3826.0
2018-05-29 13:50:00,625.21,625.84,625.09,625.09,6000.0,625.21,625.84,625.09,625.09,6000.0
2018-05-29 14:00:00,625.35,625.35,624.46,624.88,3400.0,625.35,625.35,624.46,624.88,3400.0
2018-05-29 14:10:00,624.85,624.85,623.63,624.27,2450.0,624.85,624.85,623.63,624.27,2450.0
2018-05-29 14:20:00,624.34,624.34,623.22,624.05,3662.0,624.34,624.34,623.22,624.05,3662.0
2018-05-29 14:30:00,623.85,624.03,622.81,623.09,7445.0,623.85,624.03,622.81,623.09,7445.0
2018-05-29 14:40:00,623.25,624.01,623.11,623.3,4070.0,623.25,624.01,623.11,623.3,4070.0
2018-05-29 14:50:00,623.07,623.28,622.43,622.85,4388.0,623.07,623.28,622.43,622.85,4388.0
2018-05-29 15:00:00,623.26,624.34,623.26,623.94,8986.0,623.26,624.34,623.26,623.94,8986.0
2018-05-29 15:10:00,624.19,624.66,623.63,624.14,7557.0,624.19,624.66,623.63,624.14,7557.0
2018-05-29 15:20:00,623.81,626.39,623.8,626.39,7164.0,623.81,626.39,623.8,626.39,7164.0
2018-05-29 15:30:00,626.59,628.67,625.18,628.56,12326.0,626.59,628.67,625.18,628.56,12326.0
2018-05-29 15:40:00,628.67,632.66,628.62,631.44,24012.0,628.67,632.66,628.62,631.44,24012.0
2018-05-29 15:50:00,631.47,631.48,629.21,629.38,23019.0,631.47,631.48,629.21,629.38,23019.0
2018-05-30 09:30:00,632.39,632.39,628.29,631.09,7317.0,632.39,632.39,628.29,631.09,7317.0
2018-05-30 09:40:00,631.97,635.91,631.5,635.4,5800.0,631.97,635.91,631.5,635.4,5800.0
2018-05-30 09:50:00,635.7,637.26,634.85,636.7,7619.0,635.7,637.26,634.85,636.7,7619.0
2018-05-30 10:00:00,637.09,637.71,635.64,637.25,6426.0,637.09,637.71,635.64,637.25,6426.0
2018-05-30 10:10:00,638.11,640.19,638.11,638.76,10676.0,638.11,640.19,638.11,638.76,10676.0
2018-05-30 10:20:00,638.75,639.37,637.14,639.37,3251.0,638.75,639.37,637.14,639.37,3251.0
2018-05-30 10:30:00,639.24,641.68,638.85,641.68,11501.0,639.24,641.68,638.85,641.68,11501.0
2018-05-30 10:40:00,641.34,643.23,640.9,642.49,6071.0,641.34,643.23,640.9,642.49,6071.0
2018-05-30 10:50:00,642.28,643.26,642.0,642.68,12347.0,642.28,643.26,642.0,642.68,12347.0
2018-05-30 11:00:00,642.61,643.49,642.0,643.4,7823.0,642.61,643.49,642.0,643.4,7823.0
2018-05-30 11:10:00,643.46,647.0,643.44,646.96,8088.0,643.46,647.0,643.44,646.96,8088.0
2018-05-30 11:20:00,646.73,648.42,646.6,647.5,11611.0,646.73,648.42,646.6,647.5,11611.0
2018-05-30 11:30:00,647.48,648.99,647.33,648.55,8202.0,647.48,648.99,647.33,648.55,8202.0
2018-05-30 11:40:00,647.99,650.0,647.58,648.6,24379.0,647.99,650.0,647.58,648.6,24379.0
2018-05-30 11:50:00,648.3,649.99,647.8,649.56,5530.0,648.3,649.99,647.8,649.56,5530.0
2018-05-30 12:00:00,649.96,651.88,649.08,650.09,20982.0,649.96,651.88,649.08,650.09,20982.0
2018-05-30 12:10:00,650.03,651.62,650.0,650.0,5240.0,650.03,651.62,650.0,650.0,5240.0
2018-05-30 12:20:00,650.04,650.32,649.05,649.24,3700.0,650.04,650.32,649.05,649.24,3700.0
2018-05-30 12:30:00,649.33,650.0,649.2,649.49,2900.0,649.33,650.0,649.2,649.49,2900.0
2018-05-30 12:40:00,649.62,651.78,649.49,651.44,5021.0,649.62,651.78,649.49,651.44,5021.0
2018-05-30 12:50:00,651.39,652.88,650.89,652.67,7204.0,651.39,652.88,650.89,652.67,7204.0
2018-05-30 13:00:00,652.86,653.33,652.4,652.93,8456.0,652.86,653.33,652.4,652.93,8456.0
2018-05-30 13:10:00,653.07,653.33,652.64,652.68,2700.0,653.07,653.33,652.64,652.68,2700.0
2018-05-30 13:20:00,653.07,653.23,651.13,652.32,4215.0,653.07,653.23,651.13,652.32,4215.0
2018-05-30 13:30:00,651.75,652.72,651.62,652.34,5509.0,651.75,652.72,651.62,652.34,5509.0
2018-05-30 13:40:00,652.47,652.48,651.87,652.44,2608.0,652.47,652.48,651.87,652.44,2608.0
2018-05-30 13:50:00,652.46,653.0,652.25,652.62,5054.0,652.46,653.0,652.25,652.62,5054.0
2018-05-30 14:00:00,652.79,653.0,652.53,652.63,3372.0,652.79,653.0,652.53,652.63,3372.0
2018-05-30 14:10:00,652.73,653.6,652.71,653.6,2862.0,652.73,653.6,652.71,653.6,2862.0
2018-05-30 14:20:00,653.6,654.45,653.34,653.45,5619.0,653.6,654.45,653.34,653.45,5619.0
2018-05-30 14:30:00,653.02,653.46,652.66,652.83,5006.0,653.02,653.46,652.66,652.83,5006.0
2018-05-30 14:40:00,653.06,653.06,651.7,652.16,7313.0,653.06,653.06,651.7,652.16,7313.0
2018-05-30 14:50:00,652.23,652.62,652.05,652.62,3100.0,652.23,652.62,652.05,652.62,3100.0
2018-05-30 15:00:00,652.56,653.02,652.33,652.79,1700.0,652.56,653.02,652.33,652.79,1700.0
2018-05-30 15:10:00,652.82,654.0,652.3,654.0,5671.0,652.82,654.0,652.3,654.0,5671.0
2018-05-30 15:20:00,653.81,655.52,653.75,655.27,8221.0,653.81,655.52,653.75,655.27,8221.0
2018-05-30 15:30:00,655.27,655.52,654.88,655.1,11261.0,655.27,655.52,654.88,655.1,11261.0
2018-05-30 15:40:00,654.88,655.01,653.87,654.33,15183.0,654.88,655.01,653.87,654.33,15183.0
2018-05-30 15:50:00,654.45,654.78,653.45,654.26,17758.0,654.45,654.78,653.45,654.26,17758.0
2018-05-31 09:30:00,654.9,654.9,648.07,648.07,11659.0,654.9,654.9,648.07,648.07,11659.0
2018-05-31 09:40:00,647.12,650.05,646.11,648.79,8120.0,647.12,650.05,646.11,648.79,8120.0
2018-05-31 09:50:00,649.42,649.42,647.45,648.54,3145.0,649.42,649.42,647.45,648.54,3145.0
2018-05-31 10:00:00,648.22,649.11,646.4,648.41,3837.0,648.22,649.11,646.4,648.41,3837.0
2018-05-31 10:10:00,648.22,649.98,647.84,648.6,3354.0,648.22,649.98,647.84,648.6,3354.0
2018-05-31 10:20:00,648.89,649.4,647.32,648.49,3363.0,648.89,649.4,647.32,648.49,3363.0
2018-05-31 10:30:00,648.85,648.92,647.79,648.22,2000.0,648.85,648.92,647.79,648.22,2000.0
2018-05-31 10:40:00,648.22,648.6,647.07,648.29,2480.0,648.22,648.6,647.07,648.29,2480.0
2018-05-31 10:50:00,647.57,649.48,647.55,649.25,4808.0,647.57,649.48,647.55,649.25,4808.0
2018-05-31 11:00:00,649.49,649.49,648.12,648.63,4219.0,649.49,649.49,648.12,648.63,4219.0
2018-05-31 11:10:00,649.02,649.03,647.34,647.37,3457.0,649.02,649.03,647.34,647.37,3457.0
2018-05-31 11:20:00,647.42,649.28,646.07,649.28,5248.0,647.42,649.28,646.07,649.28,5248.0
2018-05-31 11:30:00,649.85,651.26,648.3,649.62,6397.0,649.85,651.26,648.3,649.62,6397.0
2018-05-31 11:40:00,650.81,651.52,650.13,650.78,4617.0,650.81,651.52,650.13,650.78,4617.0
2018-05-31 11:50:00,651.2,652.69,650.41,652.46,3374.0,651.2,652.69,650.41,652.46,3374.0
2018-05-31 12:00:00,651.95,651.95,649.53,649.53,2883.0,651.95,651.95,649.53,649.53,2883.0
2018-05-31 12:10:00,649.53,649.77,648.79,649.41,3200.0,649.53,649.77,648.79,649.41,3200.0
2018-05-31 12:20:00,649.63,649.63,648.37,648.91,2200.0,649.63,649.63,648.37,648.91,2200.0
2018-05-31 12:30:00,648.49,648.85,647.72,648.12,3500.0,648.49,648.85,647.72,648.12,3500.0
2018-05-31 12:40:00,647.78,648.51,647.49,648.48,3095.0,647.78,648.51,647.49,648.48,3095.0
2018-05-31 12:50:00,647.83,649.31,647.83,649.31,1905.0,647.83,649.31,647.83,649.31,1905.0
2018-05-31 13:00:00,649.29,649.58,648.85,649.41,2900.0,649.29,649.58,648.85,649.41,2900.0
2018-05-31 13:10:00,649.39,649.62,648.85,649.48,2232.0,649.39,649.62,648.85,649.48,2232.0
2018-05-31 13:20:00,649.78,651.67,649.78,650.23,2861.0,649.78,651.67,649.78,650.23,2861.0
2018-05-31 13:30:00,650.99,651.67,650.49,651.67,1800.0,650.99,651.67,650.49,651.67,1800.0
2018-05-31 13:40:00,651.56,651.73,651.0,651.05,2750.0,651.56,651.73,651.0,651.05,2750.0
2018-05-31 13:50:00,651.38,651.38,649.49,649.8,2713.0,651.38,651.38,649.49,649.8,2713.0
2018-05-31 14:00:00,650.14,651.42,649.7,650.55,3577.0,650.14,651.42,649.7,650.55,3577.0
2018-05-31 14:10:00,650.41,651.14,650.14,651.13,2033.0,650.41,651.14,650.14,651.13,2033.0
2018-05-31 14:20:00,650.99,651.05,649.45,649.45,2240.0,650.99,651.05,649.45,649.45,2240.0
2018-05-31 14:30:00,649.88,651.17,649.65,649.66,5796.0,649.88,651.17,649.65,649.66,5796.0
2018-05-31 14:40:00,649.77,650.65,649.63,650.35,4600.0,649.77,650.65,649.63,650.35,4600.0
2018-05-31 14:50:00,650.44,651.35,649.72,651.35,3305.0,650.44,651.35,649.72,651.35,3305.0
2018-05-31 15:00:00,651.22,652.22,649.92,651.82,7463.0,651.22,652.22,649.92,651.82,7463.0
2018-05-31 15:10:00,651.95,652.01,651.0,651.34,3046.0,651.95,652.01,651.0,651.34,3046.0
2018-05-31 15:20:00,651.67,651.67,650.65,651.46,2340.0,651.67,651.67,650.65,651.46,2340.0
2018-05-31 15:30:00,651.37,651.93,650.18,651.2,2909.0,651.37,651.93,650.18,651.2,2909.0
2018-05-31 15:40:00,651.21,651.35,649.37,649.55,9609.0,651.21,651.35,649.37,649.55,9609.0
2018-05-31 15:50:00,649.55,649.91,648.77,649.32,15409.0,649.55,649.91,648.77,649.32,15409.0
2018-06-01 09:30:00,654.22,656.55,652.93,655.99,8648.0,654.22,656.55,652.93,655.99,8648.0
2018-06-01 09:40:00,655.96,659.24,655.17,658.41,10055.0,655.96,659.24,655.17,658.41,10055.0
2018-06-01 09:50:00,658.53,661.23,658.22,659.0,13258.0,658.53,661.23,658.22,659.0,13258.0
2018-06-01 10:00:00,658.98,659.31,655.18,655.49,6645.0,658.98,659.31,655.18,655.49,6645.0
2018-06-01 10:10:00,655.06,656.74,654.14,656.18,3900.0,655.06,656.74,654.14,656.18,3900.0
2018-06-01 10:20:00,656.16,658.3,656.0,656.7,4730.0,656.16,658.3,656.0,656.7,4730.0
2018-06-01 10:30:00,656.14,656.32,654.57,654.57,4260.0,656.14,656.32,654.57,654.57,4260.0
2018-06-01 10:40:00,654.69,654.69,652.97,653.04,4133.0,654.69,654.69,652.97,653.04,4133.0
2018-06-01 10:50:00,652.97,654.03,651.44,653.1,6040.0,652.97,654.03,651.44,653.1,6040.0
2018-06-01 11:00:00,653.38,653.54,652.11,652.11,4617.0,653.38,653.54,652.11,652.11,4617.0
2018-06-01 11:10:00,652.46,653.52,652.28,653.05,1600.0,652.46,653.52,652.28,653.05,1600.0
2018-06-01 11:20:00,652.88,652.89,651.66,652.21,2509.0,652.88,652.89,651.66,652.21,2509.0
2018-06-01 11:30:00,651.25,652.41,650.77,652.41,3256.0,651.25,652.41,650.77,652.41,3256.0
2018-06-01 11:40:00,652.41,652.41,649.52,649.59,2409.0,652.41,652.41,649.52,649.59,2409.0
2018-06-01 11:50:00,649.81,652.16,649.55,650.63,5327.0,649.81,652.16,649.55,650.63,5327.0
2018-06-01 12:00:00,650.39,650.54,649.55,649.55,2800.0,650.39,650.54,649.55,649.55,2800.0
2018-06-01 12:10:00,650.14,650.4,649.61,649.71,2500.0,650.14,650.4,649.61,649.71,2500.0
2018-06-01 12:20:00,649.48,649.91,648.28,649.58,3500.0,649.48,649.91,648.28,649.58,3500.0
2018-06-01 12:30:00,649.23,649.87,649.21,649.87,4508.0,649.23,649.87,649.21,649.87,4508.0
2018-06-01 12:40:00,650.57,650.57,649.43,649.69,1100.0,650.57,650.57,649.43,649.69,1100.0
2018-06-01 12:50:00,649.55,649.8,648.43,648.62,4700.0,649.55,649.8,648.43,648.62,4700.0
2018-06-01 13:00:00,648.62,650.43,648.51,649.04,5549.0,648.62,650.43,648.51,649.04,5549.0
2018-06-01 13:10:00,649.66,649.77,648.89,649.25,6108.0,649.66,649.77,648.89,649.25,6108.0
2018-06-01 13:20:00,649.23,650.31,648.69,650.19,6893.0,649.23,650.31,648.69,650.19,6893.0
2018-06-01 13:30:00,649.85,650.6,649.6,650.4,5982.0,649.85,650.6,649.6,650.4,5982.0
2018-06-01 13:40:00,650.67,651.27,650.39,650.41,10688.0,650.67,651.27,650.39,650.41,10688.0
2018-06-01 13:50:00,650.08,652.31,650.08,652.31,5711.0,650.08,652.31,650.08,652.31,5711.0
2018-06-01 14:00:00,652.53,653.06,651.99,652.26,6794.0,652.53,653.06,651.99,652.26,6794.0
2018-06-01 14:10:00,652.26,652.27,651.88,652.06,1900.0,652.26,652.27,651.88,652.06,1900.0
2018-06-01 14:20:00,652.25,653.58,652.1,652.35,9357.0,652.25,653.58,652.1,652.35,9357.0
2018-06-01 14:30:00,652.27,652.88,652.21,652.69,4391.0,652.27,652.88,652.21,652.69,4391.0
2018-06-01 14:40:00,652.63,652.84,652.59,652.6,700.0,652.63,652.84,652.59,652.6,700.0
2018-06-01 14:50:00,652.92,653.93,652.85,653.68,5886.0,652.92,653.93,652.85,653.68,5886.0
2018-06-01 15:00:00,653.52,653.96,652.76,652.79,7768.0,653.52,653.96,652.76,652.79,7768.0
2018-06-01 15:10:00,652.79,652.79,651.52,651.6,3528.0,652.79,652.79,651.52,651.6,3528.0
2018-06-01 15:20:00,651.98,653.4,651.97,653.05,4100.0,651.98,653.4,651.97,653.05,4100.0
2018-06-01 15:30:00,653.26,653.52,653.07,653.37,7170.0,653.26,653.52,653.07,653.37,7170.0
2018-06-01 15:40:00,653.36,653.64,653.07,653.09,11428.0,653.36,653.64,653.07,653.09,11428.0
2018-06-01 15:50:00,653.24,654.13,653.19,653.38,17019.0,653.24,654.13,653.19,653.38,17019.0
2018-06-04 09:30:00,653.5,659.75,653.19,655.49,8453.0,653.5,659.75,653.19,655.49,8453.0
2018-06-04 09:40:00,657.31,658.9,656.45,658.69,3372.0,657.31,658.9,656.45,658.69,3372.0
2018-06-04 09:50:00,658.74,660.18,658.22,658.43,7588.0,658.74,660.18,658.22,658.43,7588.0
2018-06-04 10:00:00,658.64,660.52,658.64,659.98,4659.0,658.64,660.52,658.64,659.98,4659.0
2018-06-04 10:10:00,659.48,660.33,658.48,658.48,3600.0,659.48,660.33,658.48,658.48,3600.0
2018-06-04 10:20:00,658.93,659.15,656.77,656.77,2551.0,658.93,659.15,656.77,656.77,2551.0
2018-06-04 10:30:00,656.11,656.73,655.22,656.73,1400.0,656.11,656.73,655.22,656.73,1400.0
2018-06-04 10:40:00,657.38,658.29,655.16,655.16,2020.0,657.38,658.29,655.16,655.16,2020.0
2018-06-04 10:50:00,655.44,657.17,655.1,655.1,2200.0,655.44,657.17,655.1,655.1,2200.0
2018-06-04 11:00:00,655.54,657.42,655.54,657.42,1100.0,655.54,657.42,655.54,657.42,1100.0
2018-06-04 11:10:00,657.86,657.86,656.21,657.83,1400.0,657.86,657.86,656.21,657.83,1400.0
2018-06-04 11:20:00,657.91,658.55,657.33,658.54,2000.0,657.91,658.55,657.33,658.54,2000.0
2018-06-04 11:30:00,658.1,658.1,656.68,656.69,711.0,658.1,658.1,656.68,656.69,711.0
2018-06-04 11:40:00,656.71,657.11,656.23,656.35,4424.0,656.71,657.11,656.23,656.35,4424.0
2018-06-04 11:50:00,656.69,657.51,656.37,657.38,6358.0,656.69,657.51,656.37,657.38,6358.0
2018-06-04 12:00:00,657.32,657.39,656.18,656.48,6738.0,657.32,657.39,656.18,656.48,6738.0
2018-06-04 12:10:00,656.01,656.71,656.01,656.65,3200.0,656.01,656.71,656.01,656.65,3200.0
2018-06-04 12:20:00,656.95,657.58,656.94,657.33,1700.0,656.95,657.58,656.94,657.33,1700.0
2018-06-04 12:30:00,657.71,658.04,656.58,656.58,4100.0,657.71,658.04,656.58,656.58,4100.0
2018-06-04 12:40:00,656.58,656.58,656.58,656.58,0.0,656.58,656.58,656.58,656.58,0.0
2018-06-04 12:50:00,657.06,657.09,656.32,656.33,1700.0,657.06,657.09,656.32,656.33,1700.0
2018-06-04 13:00:00,656.22,657.23,656.22,656.8,2301.0,656.22,657.23,656.22,656.8,2301.0
2018-06-04 13:10:00,657.55,657.66,657.47,657.66,600.0,657.55,657.66,657.47,657.66,600.0
2018-06-04 13:20:00,657.34,658.06,657.34,658.06,2057.0,657.34,658.06,657.34,658.06,2057.0
2018-06-04 13:30:00,658.36,658.36,656.99,656.99,2570.0,658.36,658.36,656.99,656.99,2570.0
2018-06-04 13:40:00,657.17,657.61,657.0,657.28,1595.0,657.17,657.61,657.0,657.28,1595.0
2018-06-04 13:50:00,657.18,657.44,657.17,657.32,1857.0,657.18,657.44,657.17,657.32,1857.0
2018-06-04 14:00:00,657.59,659.98,657.58,659.18,3779.0,657.59,659.98,657.58,659.18,3779.0
2018-06-04 14:10:00,658.81,659.36,658.21,658.21,900.0,658.81,659.36,658.21,658.21,900.0
2018-06-04 14:20:00,658.56,659.05,658.29,658.41,3615.0,658.56,659.05,658.29,658.41,3615.0
2018-06-04 14:30:00,658.16,658.21,657.62,657.62,1600.0,658.16,658.21,657.62,657.62,1600.0
2018-06-04 14:40:00,657.8,659.19,657.36,658.41,2100.0,657.8,659.19,657.36,658.41,2100.0
2018-06-04 14:50:00,658.4,659.08,657.78,659.08,3802.0,658.4,659.08,657.78,659.08,3802.0
2018-06-04 15:00:00,659.18,659.19,658.15,658.15,1172.0,659.18,659.19,658.15,658.15,1172.0
2018-06-04 15:10:00,658.51,659.16,658.15,659.16,3745.0,658.51,659.16,658.15,659.16,3745.0
2018-06-04 15:20:00,659.15,659.93,658.74,659.08,4490.0,659.15,659.93,658.74,659.08,4490.0
2018-06-04 15:30:00,658.67,659.2,658.46,659.0,4343.0,658.67,659.2,658.46,659.0,4343.0
2018-06-04 15:40:00,659.0,660.53,658.97,660.25,9195.0,659.0,660.53,658.97,660.25,9195.0
2018-06-04 15:50:00,660.24,661.0,660.11,660.45,15532.0,660.24,661.0,660.11,660.45,15532.0
2018-06-05 09:30:00,659.54,660.65,657.96,658.17,3386.0,659.54,660.65,657.96,658.17,3386.0
2018-06-05 09:40:00,659.58,660.87,658.0,660.87,4100.0,659.58,660.87,658.0,660.87,4100.0
2018-06-05 09:50:00,660.86,660.86,660.86,660.86,100.0,660.86,660.86,660.86,660.86,100.0
2018-06-05 10:00:00,660.83,661.1,657.1,660.67,7104.0,660.83,661.1,657.1,660.67,7104.0
2018-06-05 10:10:00,660.79,660.79,658.74,660.52,4866.0,660.79,660.79,658.74,660.52,4866.0
2018-06-05 10:20:00,661.13,661.13,661.13,661.13,200.0,661.13,661.13,661.13,661.13,200.0
2018-06-05 10:30:00,661.14,661.14,659.87,659.87,1979.0,661.14,661.14,659.87,659.87,1979.0
2018-06-05 10:40:00,659.96,660.22,659.15,659.55,3400.0,659.96,660.22,659.15,659.55,3400.0
2018-06-05 10:50:00,659.19,659.8,659.06,659.8,2300.0,659.19,659.8,659.06,659.8,2300.0
2018-06-05 11:00:00,659.8,659.82,657.94,657.95,1550.0,659.8,659.82,657.94,657.95,1550.0
2018-06-05 11:10:00,657.51,657.54,655.99,656.07,4545.0,657.51,657.54,655.99,656.07,4545.0
2018-06-05 11:20:00,655.99,657.65,655.99,657.45,3000.0,655.99,657.65,655.99,657.45,3000.0
2018-06-05 11:30:00,657.1,657.72,657.1,657.72,1400.0,657.1,657.72,657.1,657.72,1400.0
2018-06-05 11:40:00,657.2,657.22,655.51,655.51,9900.0,657.2,657.22,655.51,655.51,9900.0
2018-06-05 11:50:00,655.55,655.98,655.51,655.58,1100.0,655.55,655.98,655.51,655.58,1100.0
2018-06-05 12:00:00,655.58,655.89,654.52,654.61,1900.0,655.58,655.89,654.52,654.61,1900.0
2018-06-05 12:10:00,654.07,654.5,653.59,654.07,1800.0,654.07,654.5,653.59,654.07,1800.0
2018-06-05 12:20:00,653.91,655.2,653.9,655.2,1500.0,653.91,655.2,653.9,655.2,1500.0
2018-06-05 12:30:00,656.2,656.2,655.95,655.95,500.0,656.2,656.2,655.95,655.95,500.0
2018-06-05 12:40:00,656.85,657.06,656.21,656.5,3032.0,656.85,657.06,656.21,656.5,3032.0
2018-06-05 12:50:00,656.05,656.2,655.06,655.47,1200.0,656.05,656.2,655.06,655.47,1200.0
2018-06-05 13:00:00,655.15,655.86,655.15,655.52,600.0,655.15,655.86,655.15,655.52,600.0
2018-06-05 13:10:00,655.65,655.65,654.96,655.39,2401.0,655.65,655.65,654.96,655.39,2401.0
2018-06-05 13:20:00,654.81,655.63,654.49,655.63,3650.0,654.81,655.63,654.49,655.63,3650.0
2018-06-05 13:30:00,655.56,656.24,655.4,656.16,2500.0,655.56,656.24,655.4,656.16,2500.0
2018-06-05 13:40:00,656.31,656.65,656.25,656.65,1221.0,656.31,656.65,656.25,656.65,1221.0
2018-06-05 13:50:00,656.57,656.67,655.93,655.94,2467.0,656.57,656.67,655.93,655.94,2467.0
2018-06-05 14:00:00,655.79,656.31,655.4,656.01,2318.0,655.79,656.31,655.4,656.01,2318.0
2018-06-05 14:10:00,656.13,656.72,655.75,656.38,6132.0,656.13,656.72,655.75,656.38,6132.0
2018-06-05 14:20:00,656.27,656.53,655.79,656.28,10190.0,656.27,656.53,655.79,656.28,10190.0
2018-06-05 14:30:00,656.06,656.07,655.67,655.67,1214.0,656.06,656.07,655.67,655.67,1214.0
2018-06-05 14:40:00,655.61,655.76,655.03,655.35,2308.0,655.61,655.76,655.03,655.35,2308.0
2018-06-05 14:50:00,655.69,655.79,655.08,655.61,3100.0,655.69,655.79,655.08,655.61,3100.0
2018-06-05 15:00:00,655.8,656.17,655.79,656.17,900.0,655.8,656.17,655.79,656.17,900.0
2018-06-05 15:10:00,656.49,656.52,656.0,656.34,8000.0,656.49,656.52,656.0,656.34,8000.0
2018-06-05 15:20:00,656.15,656.58,655.64,655.64,10600.0,656.15,656.58,655.64,655.64,10600.0
2018-06-05 15:30:00,655.22,655.42,654.19,654.2,4100.0,655.22,655.42,654.19,654.2,4100.0
2018-06-05 15:40:00,654.19,654.72,653.31,653.88,7187.0,654.19,654.72,653.31,653.88,7187.0
2018-06-05 15:50:00,654.09,654.88,653.13,654.14,16632.0,654.09,654.88,653.13,654.14,16632.0
2018-06-06 09:30:00,657.59,658.79,652.58,654.2,7429.0,657.59,658.79,652.58,654.2,7429.0
2018-06-06 09:40:00,654.58,656.25,653.65,654.28,7908.0,654.58,656.25,653.65,654.28,7908.0
2018-06-06 09:50:00,653.63,655.57,653.63,654.89,3915.0,653.63,655.57,653.63,654.89,3915.0
2018-06-06 10:00:00,655.5,656.19,654.46,655.97,5023.0,655.5,656.19,654.46,655.97,5023.0
2018-06-06 10:10:00,655.74,656.2,655.34,655.58,1391.0,655.74,656.2,655.34,655.58,1391.0
2018-06-06 10:20:00,655.75,655.75,653.61,653.64,8500.0,655.75,655.75,653.61,653.64,8500.0
2018-06-06 10:30:00,653.7,656.81,653.7,656.21,2300.0,653.7,656.81,653.7,656.21,2300.0
2018-06-06 10:40:00,656.22,656.23,654.21,654.21,1500.0,656.22,656.23,654.21,654.21,1500.0
2018-06-06 10:50:00,654.63,655.91,653.35,653.85,7240.0,654.63,655.91,653.35,653.85,7240.0
2018-06-06 11:00:00,655.01,656.35,655.0,655.83,3600.0,655.01,656.35,655.0,655.83,3600.0
2018-06-06 11:10:00,656.06,656.07,653.54,654.65,5817.0,656.06,656.07,653.54,654.65,5817.0
2018-06-06 11:20:00,654.73,655.57,654.72,655.2,2100.0,654.73,655.57,654.72,655.2,2100.0
2018-06-06 11:30:00,655.09,655.31,654.54,655.09,2001.0,655.09,655.31,654.54,655.09,2001.0
2018-06-06 11:40:00,655.16,655.77,654.69,655.19,3414.0,655.16,655.77,654.69,655.19,3414.0
2018-06-06 11:50:00,655.18,655.27,654.68,655.27,700.0,655.18,655.27,654.68,655.27,700.0
2018-06-06 12:00:00,654.92,655.65,654.91,655.59,3933.0,654.92,655.65,654.91,655.59,3933.0
2018-06-06 12:10:00,655.69,656.39,655.68,656.07,2597.0,655.69,656.39,655.68,656.07,2597.0
2018-06-06 12:20:00,656.65,657.36,656.65,656.98,2005.0,656.65,657.36,656.65,656.98,2005.0
2018-06-06 12:30:00,657.34,657.73,657.06,657.13,2720.0,657.34,657.73,657.06,657.13,2720.0
2018-06-06 12:40:00,657.1,657.94,656.44,657.39,6120.0,657.1,657.94,656.44,657.39,6120.0
2018-06-06 12:50:00,657.2,658.01,657.2,657.3,2720.0,657.2,658.01,657.2,657.3,2720.0
2018-06-06 13:00:00,657.18,658.0,657.07,657.56,4000.0,657.18,658.0,657.07,657.56,4000.0
2018-06-06 13:10:00,657.96,658.0,656.87,657.06,4200.0,657.96,658.0,656.87,657.06,4200.0
2018-06-06 13:20:00,657.07,657.25,657.0,657.25,700.0,657.07,657.25,657.0,657.25,700.0
2018-06-06 13:30:00,657.76,657.76,657.39,657.4,1000.0,657.76,657.76,657.39,657.4,1000.0
2018-06-06 13:40:00,657.67,657.68,657.37,657.38,500.0,657.67,657.68,657.37,657.38,500.0
2018-06-06 13:50:00,658.0,658.0,656.68,656.96,5478.0,658.0,658.0,656.68,656.96,5478.0
2018-06-06 14:00:00,657.04,658.04,656.81,658.04,1900.0,657.04,658.04,656.81,658.04,1900.0
2018-06-06 14:10:00,657.92,657.92,656.59,657.34,4248.0,657.92,657.92,656.59,657.34,4248.0
2018-06-06 14:20:00,657.35,657.83,657.34,657.71,3650.0,657.35,657.83,657.34,657.71,3650.0
2018-06-06 14:30:00,657.47,658.23,657.47,658.11,1850.0,657.47,658.23,657.47,658.11,1850.0
2018-06-06 14:40:00,658.3,658.69,658.19,658.69,2213.0,658.3,658.69,658.19,658.69,2213.0
2018-06-06 14:50:00,658.74,659.17,658.47,658.93,4051.0,658.74,659.17,658.47,658.93,4051.0
2018-06-06 15:00:00,658.96,658.96,657.52,657.56,3692.0,658.96,658.96,657.52,657.56,3692.0
2018-06-06 15:10:00,657.56,658.24,657.55,657.95,3200.0,657.56,658.24,657.55,657.95,3200.0
2018-06-06 15:20:00,657.93,658.36,657.47,657.58,7350.0,657.93,658.36,657.47,657.58,7350.0
2018-06-06 15:30:00,657.54,658.12,657.48,657.49,4650.0,657.54,658.12,657.48,657.49,4650.0
2018-06-06 15:40:00,657.17,657.51,655.17,655.98,11718.0,657.17,657.51,655.17,655.98,11718.0
2018-06-06 15:50:00,656.19,656.35,654.44,656.14,30802.0,656.19,656.35,654.44,656.14,30802.0
2018-06-07 09:30:00,657.3,661.58,657.3,661.09,5174.0,657.3,661.58,657.3,661.09,5174.0
2018-06-07 09:40:00,662.47,664.37,661.58,664.04,23109.0,662.47,664.37,661.58,664.04,23109.0
2018-06-07 09:50:00,663.5,665.99,663.0,665.3,3214.0,663.5,665.99,663.0,665.3,3214.0
2018-06-07 10:00:00,665.18,666.26,663.32,663.68,4300.0,665.18,666.26,663.32,663.68,4300.0
2018-06-07 10:10:00,663.57,665.64,663.56,665.39,2450.0,663.57,665.64,663.56,665.39,2450.0
2018-06-07 10:20:00,664.6,665.05,663.43,664.16,3750.0,664.6,665.05,663.43,664.16,3750.0
2018-06-07 10:30:00,664.15,665.77,663.88,664.36,4985.0,664.15,665.77,663.88,664.36,4985.0
2018-06-07 10:40:00,664.52,669.14,664.52,668.76,5954.0,664.52,669.14,664.52,668.76,5954.0
2018-06-07 10:50:00,668.36,668.75,665.87,665.88,9080.0,668.36,668.75,665.87,665.88,9080.0
2018-06-07 11:00:00,666.53,666.61,663.87,664.43,6815.0,666.53,666.61,663.87,664.43,6815.0
2018-06-07 11:10:00,664.66,666.28,663.9,663.9,5962.0,664.66,666.28,663.9,663.9,5962.0
2018-06-07 11:20:00,663.5,665.98,663.35,664.1,3132.0,663.5,665.98,663.35,664.1,3132.0
2018-06-07 11:30:00,664.5,665.53,663.5,664.36,5583.0,664.5,665.53,663.5,664.36,5583.0
2018-06-07 11:40:00,664.55,664.55,663.05,663.24,4143.0,664.55,664.55,663.05,663.24,4143.0
2018-06-07 11:50:00,663.26,664.22,662.9,663.26,4578.0,663.26,664.22,662.9,663.26,4578.0
2018-06-07 12:00:00,663.61,665.0,662.92,663.87,7441.0,663.61,665.0,662.92,663.87,7441.0
2018-06-07 12:10:00,664.09,665.26,663.37,665.26,3763.0,664.09,665.26,663.37,665.26,3763.0
2018-06-07 12:20:00,664.71,665.78,664.48,665.36,4364.0,664.71,665.78,664.48,665.36,4364.0
2018-06-07 12:30:00,665.38,665.69,663.75,665.69,4926.0,665.38,665.69,663.75,665.69,4926.0
2018-06-07 12:40:00,666.34,666.9,665.96,666.04,2550.0,666.34,666.9,665.96,666.04,2550.0
2018-06-07 12:50:00,666.08,667.06,665.92,666.7,5500.0,666.08,667.06,665.92,666.7,5500.0
2018-06-07 13:00:00,666.94,667.1,666.02,666.1,2050.0,666.94,667.1,666.02,666.1,2050.0
2018-06-07 13:10:00,666.11,666.75,665.74,665.99,4313.0,666.11,666.75,665.74,665.99,4313.0
2018-06-07 13:20:00,666.21,666.81,664.6,664.61,5935.0,666.21,666.81,664.6,664.61,5935.0
2018-06-07 13:30:00,664.5,665.41,664.46,664.5,2508.0,664.5,665.41,664.46,664.5,2508.0
2018-06-07 13:40:00,664.6,665.2,664.6,664.62,3998.0,664.6,665.2,664.6,664.62,3998.0
2018-06-07 13:50:00,664.6,664.69,664.04,664.21,2185.0,664.6,664.69,664.04,664.21,2185.0
2018-06-07 14:00:00,664.27,664.71,664.01,664.58,2827.0,664.27,664.71,664.01,664.58,2827.0
2018-06-07 14:10:00,664.5,665.51,664.12,665.5,2406.0,664.5,665.51,664.12,665.5,2406.0
2018-06-07 14:20:00,665.52,665.52,663.7,663.7,4347.0,665.52,665.52,663.7,663.7,4347.0
2018-06-07 14:30:00,663.56,664.17,663.55,664.1,3557.0,663.56,664.17,663.55,664.1,3557.0
2018-06-07 14:40:00,664.1,664.1,663.52,663.96,2051.0,664.1,664.1,663.52,663.96,2051.0
2018-06-07 14:50:00,663.93,664.39,663.49,664.14,3800.0,663.93,664.39,663.49,664.14,3800.0
2018-06-07 15:00:00,664.17,664.26,663.75,664.13,3691.0,664.17,664.26,663.75,664.13,3691.0
2018-06-07 15:10:00,664.13,665.23,663.77,665.23,6953.0,664.13,665.23,663.77,665.23,6953.0
2018-06-07 15:20:00,665.24,665.7,664.76,664.76,2900.0,665.24,665.7,664.76,664.76,2900.0
2018-06-07 15:30:00,664.61,665.5,664.6,665.2,3300.0,664.61,665.5,664.6,665.2,3300.0
2018-06-07 15:40:00,665.47,665.51,664.24,664.79,4596.0,665.47,665.51,664.24,664.79,4596.0
2018-06-07 15:50:00,664.8,665.63,664.34,665.08,17512.0,664.8,665.63,664.34,665.08,17512.0
2018-06-08 09:30:00,663.3,663.94,661.99,662.27,3838.0,663.3,663.94,661.99,662.27,3838.0
2018-06-08 09:40:00,663.46,664.92,663.46,664.92,1021.0,663.46,664.92,663.46,664.92,1021.0
2018-06-08 09:50:00,664.82,670.04,664.81,670.04,800.0,664.82,670.04,664.81,670.04,800.0
2018-06-08 10:00:00,671.7,671.7,666.85,667.25,4500.0,671.7,671.7,666.85,667.25,4500.0
2018-06-08 10:10:00,666.85,668.07,666.71,668.06,1800.0,666.85,668.07,666.71,668.06,1800.0
2018-06-08 10:20:00,667.61,669.05,667.56,668.56,800.0,667.61,669.05,667.56,668.56,800.0
2018-06-08 10:30:00,667.2,669.31,666.28,668.44,3200.0,667.2,669.31,666.28,668.44,3200.0
2018-06-08 10:40:00,668.12,669.27,667.13,667.88,2855.0,668.12,669.27,667.13,667.88,2855.0
2018-06-08 10:50:00,668.15,668.29,666.88,667.4,9063.0,668.15,668.29,666.88,667.4,9063.0
2018-06-08 11:00:00,666.71,668.3,666.05,668.17,7701.0,666.71,668.3,666.05,668.17,7701.0
2018-06-08 11:10:00,667.75,668.21,667.13,667.93,5700.0,667.75,668.21,667.13,667.93,5700.0
2018-06-08 11:20:00,667.9,668.38,666.2,667.7,6664.0,667.9,668.38,666.2,667.7,6664.0
2018-06-08 11:30:00,667.4,668.04,666.39,667.34,6792.0,667.4,668.04,666.39,667.34,6792.0
2018-06-08 11:40:00,667.68,668.64,667.48,668.09,6020.0,667.68,668.64,667.48,668.09,6020.0
2018-06-08 11:50:00,668.02,668.37,666.72,667.5,4937.0,668.02,668.37,666.72,667.5,4937.0
2018-06-08 12:00:00,668.05,669.14,667.25,668.5,4260.0,668.05,669.14,667.25,668.5,4260.0
2018-06-08 12:10:00,668.67,669.52,668.31,669.36,3076.0,668.67,669.52,668.31,669.36,3076.0
2018-06-08 12:20:00,669.2,670.87,668.9,670.87,4064.0,669.2,670.87,668.9,670.87,4064.0
2018-06-08 12:30:00,670.7,672.6,670.7,672.6,6794.0,670.7,672.6,670.7,672.6,6794.0
2018-06-08 12:40:00,671.88,671.88,670.96,671.24,3898.0,671.88,671.88,670.96,671.24,3898.0
2018-06-08 12:50:00,671.24,672.63,671.23,672.46,5257.0,671.24,672.63,671.23,672.46,5257.0
2018-06-08 13:00:00,671.73,671.94,671.02,671.34,5300.0,671.73,671.94,671.02,671.34,5300.0
2018-06-08 13:10:00,671.77,672.57,671.45,671.45,2400.0,671.77,672.57,671.45,671.45,2400.0
2018-06-08 13:20:00,672.0,673.9,671.45,673.9,4232.0,672.0,673.9,671.45,673.9,4232.0
2018-06-08 13:30:00,673.81,674.82,673.25,674.06,4509.0,673.81,674.82,673.25,674.06,4509.0
2018-06-08 13:40:00,673.43,673.47,672.54,672.54,3481.0,673.43,673.47,672.54,672.54,3481.0
2018-06-08 13:50:00,672.87,673.36,672.1,673.05,4100.0,672.87,673.36,672.1,673.05,4100.0
2018-06-08 14:00:00,673.0,673.12,671.54,672.57,3500.0,673.0,673.12,671.54,672.57,3500.0
2018-06-08 14:10:00,673.16,673.53,672.75,673.11,2200.0,673.16,673.53,672.75,673.11,2200.0
2018-06-08 14:20:00,672.65,673.54,672.44,673.54,3892.0,672.65,673.54,672.44,673.54,3892.0
2018-06-08 14:30:00,673.05,673.93,672.51,673.03,5380.0,673.05,673.93,672.51,673.03,5380.0
2018-06-08 14:40:00,673.03,673.65,672.84,673.57,4202.0,673.03,673.65,672.84,673.57,4202.0
2018-06-08 14:50:00,673.87,674.3,673.76,674.3,2100.0,673.87,674.3,673.76,674.3,2100.0
2018-06-08 15:00:00,674.48,674.78,673.08,673.81,5700.0,674.48,674.78,673.08,673.81,5700.0
2018-06-08 15:10:00,673.34,673.84,672.73,673.11,6083.0,673.34,673.84,672.73,673.11,6083.0
2018-06-08 15:20:00,673.2,673.63,672.12,672.34,6800.0,673.2,673.63,672.12,672.34,6800.0
2018-06-08 15:30:00,672.42,673.17,672.12,672.88,12612.0,672.42,673.17,672.12,672.88,12612.0
2018-06-08 15:40:00,673.0,673.69,672.96,673.56,12253.0,673.0,673.69,672.96,673.56,12253.0
2018-06-08 15:50:00,673.56,674.45,673.14,674.29,27290.0,673.56,674.45,673.14,674.29,27290.0
2018-06-11 09:30:00,677.94,684.21,674.75,684.21,19325.0,677.94,684.21,674.75,684.21,19325.0
2018-06-11 09:40:00,684.32,687.59,682.94,683.0,12243.0,684.32,687.59,682.94,683.0,12243.0
2018-06-11 09:50:00,682.51,683.07,679.85,681.33,7922.0,682.51,683.07,679.85,681.33,7922.0
2018-06-11 10:00:00,681.65,686.32,681.65,684.77,8243.0,681.65,686.32,681.65,684.77,8243.0
2018-06-11 10:10:00,685.06,692.08,685.06,690.54,9449.0,685.06,692.08,685.06,690.54,9449.0
2018-06-11 10:20:00,691.04,693.42,688.8,689.47,10962.0,691.04,693.42,688.8,689.47,10962.0
2018-06-11 10:30:00,689.6,690.41,688.07,690.4,10182.0,689.6,690.41,688.07,690.4,10182.0
2018-06-11 10:40:00,690.45,692.33,689.89,692.13,12557.0,690.45,692.33,689.89,692.13,12557.0
2018-06-11 10:50:00,692.59,692.59,690.03,690.83,8075.0,692.59,692.59,690.03,690.83,8075.0
2018-06-11 11:00:00,691.35,692.0,690.58,691.34,8720.0,691.35,692.0,690.58,691.34,8720.0
2018-06-11 11:10:00,691.34,693.0,690.99,691.55,8616.0,691.34,693.0,690.99,691.55,8616.0
2018-06-11 11:20:00,691.41,691.46,688.66,689.04,6081.0,691.41,691.46,688.66,689.04,6081.0
2018-06-11 11:30:00,689.34,690.88,688.81,690.64,5181.0,689.34,690.88,688.81,690.64,5181.0
2018-06-11 11:40:00,690.73,691.13,690.2,690.39,4643.0,690.73,691.13,690.2,690.39,4643.0
2018-06-11 11:50:00,690.16,690.39,689.5,689.9,4963.0,690.16,690.39,689.5,689.9,4963.0
2018-06-11 12:00:00,689.69,690.08,688.79,690.08,5238.0,689.69,690.08,688.79,690.08,5238.0
2018-06-11 12:10:00,689.38,690.75,688.71,690.36,7840.0,689.38,690.75,688.71,690.36,7840.0
2018-06-11 12:20:00,690.36,690.64,689.62,690.0,6700.0,690.36,690.64,689.62,690.0,6700.0
2018-06-11 12:30:00,690.09,690.91,689.37,690.84,2973.0,690.09,690.91,689.37,690.84,2973.0
2018-06-11 12:40:00,691.11,691.6,690.84,691.5,2600.0,691.11,691.6,690.84,691.5,2600.0
2018-06-11 12:50:00,691.19,691.19,689.71,690.28,4497.0,691.19,691.19,689.71,690.28,4497.0
2018-06-11 13:00:00,690.69,690.69,689.36,690.54,4900.0,690.69,690.69,689.36,690.54,4900.0
2018-06-11 13:10:00,690.91,690.93,690.02,690.29,3000.0,690.91,690.93,690.02,690.29,3000.0
2018-06-11 13:20:00,690.26,690.39,689.59,690.14,8798.0,690.26,690.39,689.59,690.14,8798.0
2018-06-11 13:30:00,690.08,691.05,689.62,691.05,3500.0,690.08,691.05,689.62,691.05,3500.0
2018-06-11 13:40:00,690.77,690.82,689.71,689.71,2300.0,690.77,690.82,689.71,689.71,2300.0
2018-06-11 13:50:00,690.35,692.19,690.1,691.62,9889.0,690.35,692.19,690.1,691.62,9889.0
2018-06-11 14:00:00,691.69,692.5,691.69,692.5,5437.0,691.69,692.5,691.69,692.5,5437.0
2018-06-11 14:10:00,692.31,692.93,691.99,692.58,7674.0,692.31,692.93,691.99,692.58,7674.0
2018-06-11 14:20:00,692.19,692.86,691.41,692.2,8889.0,692.19,692.86,691.41,692.2,8889.0
2018-06-11 14:30:00,692.37,693.19,692.37,692.68,5153.0,692.37,693.19,692.37,692.68,5153.0
2018-06-11 14:40:00,692.68,693.66,692.67,693.44,8963.0,692.68,693.66,692.67,693.44,8963.0
2018-06-11 14:50:00,693.82,695.0,693.38,694.52,8766.0,693.82,695.0,693.38,694.52,8766.0
2018-06-11 15:00:00,694.75,695.0,693.76,694.33,8029.0,694.75,695.0,693.76,694.33,8029.0
2018-06-11 15:10:00,694.28,695.23,693.6,693.68,5210.0,694.28,695.23,693.6,693.68,5210.0
2018-06-11 15:20:00,693.77,693.98,691.95,692.35,7400.0,693.77,693.98,691.95,692.35,7400.0
2018-06-11 15:30:00,691.95,692.42,691.16,691.22,11084.0,691.95,692.42,691.16,691.22,11084.0
2018-06-11 15:40:00,691.17,691.19,690.45,690.52,10778.0,691.17,691.19,690.45,690.52,10778.0
2018-06-11 15:50:00,690.51,691.06,689.93,690.08,18078.0,690.51,691.06,689.93,690.08,18078.0
2018-06-12 09:30:00,692.76,694.98,691.63,691.63,5793.0,692.76,694.98,691.63,691.63,5793.0
2018-06-12 09:40:00,690.87,692.29,689.53,689.72,3402.0,690.87,692.29,689.53,689.72,3402.0
2018-06-12 09:50:00,690.27,694.85,690.27,694.85,1700.0,690.27,694.85,690.27,694.85,1700.0
2018-06-12 10:00:00,694.57,694.57,692.43,693.17,4324.0,694.57,694.57,692.43,693.17,4324.0
2018-06-12 10:10:00,693.03,693.03,690.28,690.69,2273.0,693.03,693.03,690.28,690.69,2273.0
2018-06-12 10:20:00,690.35,690.35,688.88,688.93,1100.0,690.35,690.35,688.88,688.93,1100.0
2018-06-12 10:30:00,688.93,691.22,688.93,691.22,1106.0,688.93,691.22,688.93,691.22,1106.0
2018-06-12 10:40:00,691.2,691.2,690.34,690.42,1477.0,691.2,691.2,690.34,690.42,1477.0
2018-06-12 10:50:00,690.38,690.41,686.71,686.71,4049.0,690.38,690.41,686.71,686.71,4049.0
2018-06-12 11:00:00,687.33,687.4,685.74,686.33,5292.0,687.33,687.4,685.74,686.33,5292.0
2018-06-12 11:10:00,687.88,687.88,685.02,685.11,2624.0,687.88,687.88,685.02,685.11,2624.0
2018-06-12 11:20:00,685.87,686.38,684.47,685.48,3000.0,685.87,686.38,684.47,685.48,3000.0
2018-06-12 11:30:00,684.76,685.58,684.76,685.07,2540.0,684.76,685.58,684.76,685.07,2540.0
2018-06-12 11:40:00,684.81,686.85,684.6,686.48,4189.0,684.81,686.85,684.6,686.48,4189.0
2018-06-12 11:50:00,687.0,688.24,686.85,688.0,2816.0,687.0,688.24,686.85,688.0,2816.0
2018-06-12 12:00:00,687.97,688.83,687.85,688.36,1600.0,687.97,688.83,687.85,688.36,1600.0
2018-06-12 12:10:00,689.01,689.69,689.01,689.09,900.0,689.01,689.69,689.01,689.09,900.0
2018-06-12 12:20:00,688.67,689.28,688.49,688.89,1808.0,688.67,689.28,688.49,688.89,1808.0
2018-06-12 12:30:00,689.54,689.54,688.01,688.9,3132.0,689.54,689.54,688.01,688.9,3132.0
2018-06-12 12:40:00,688.8,689.45,688.34,689.45,820.0,688.8,689.45,688.34,689.45,820.0
2018-06-12 12:50:00,689.02,689.02,688.42,688.6,3201.0,689.02,689.02,688.42,688.6,3201.0
2018-06-12 13:00:00,688.41,688.43,688.0,688.33,1200.0,688.41,688.43,688.0,688.33,1200.0
2018-06-12 13:10:00,688.5,688.5,687.44,687.44,1849.0,688.5,688.5,687.44,687.44,1849.0
2018-06-12 13:20:00,686.89,687.04,686.71,687.04,1100.0,686.89,687.04,686.71,687.04,1100.0
2018-06-12 13:30:00,687.31,687.31,686.57,686.7,2877.0,687.31,687.31,686.57,686.7,2877.0
2018-06-12 13:40:00,686.58,686.75,685.6,686.75,3082.0,686.58,686.75,685.6,686.75,3082.0
2018-06-12 13:50:00,685.77,686.29,685.21,685.21,1015.0,685.77,686.29,685.21,685.21,1015.0
2018-06-12 14:00:00,685.64,685.68,684.87,685.61,2600.0,685.64,685.68,684.87,685.61,2600.0
2018-06-12 14:10:00,684.89,685.27,684.89,685.2,700.0,684.89,685.27,684.89,685.2,700.0
2018-06-12 14:20:00,684.96,686.94,684.85,686.68,6599.0,684.96,686.94,684.85,686.68,6599.0
2018-06-12 14:30:00,686.33,687.3,686.23,686.73,2500.0,686.33,687.3,686.23,686.73,2500.0
2018-06-12 14:40:00,686.6,686.87,686.35,686.64,2100.0,686.6,686.87,686.35,686.64,2100.0
2018-06-12 14:50:00,686.87,689.54,686.87,689.0,5351.0,686.87,689.54,686.87,689.0,5351.0
2018-06-12 15:00:00,688.95,690.44,688.64,689.61,3827.0,688.95,690.44,688.64,689.61,3827.0
2018-06-12 15:10:00,689.5,689.51,688.54,688.87,3177.0,689.5,689.51,688.54,688.87,3177.0
2018-06-12 15:20:00,689.08,690.34,688.62,688.99,6100.0,689.08,690.34,688.62,688.99,6100.0
2018-06-12 15:30:00,688.88,688.88,686.54,687.43,6427.0,688.88,688.88,686.54,687.43,6427.0
2018-06-12 15:40:00,687.01,687.32,685.96,687.21,6586.0,687.01,687.32,685.96,687.21,6586.0
2018-06-12 15:50:00,687.49,688.14,686.81,687.54,15363.0,687.49,688.14,686.81,687.54,15363.0
2018-06-13 09:30:00,686.95,688.97,684.79,686.06,6029.0,686.95,688.97,684.79,686.06,6029.0
2018-06-13 09:40:00,685.68,687.71,684.25,687.38,3957.0,685.68,687.71,684.25,687.38,3957.0
2018-06-13 09:50:00,687.29,688.02,684.9,685.31,2700.0,687.29,688.02,684.9,685.31,2700.0
2018-06-13 10:00:00,684.89,686.55,684.19,684.33,6505.0,684.89,686.55,684.19,684.33,6505.0
2018-06-13 10:10:00,684.34,685.42,683.03,683.58,3349.0,684.34,685.42,683.03,683.58,3349.0
2018-06-13 10:20:00,683.88,683.95,682.0,682.16,3553.0,683.88,683.95,682.0,682.16,3553.0
2018-06-13 10:30:00,681.83,683.67,681.54,682.5,3100.0,681.83,683.67,681.54,682.5,3100.0
2018-06-13 10:40:00,682.34,683.19,681.53,682.51,2240.0,682.34,683.19,681.53,682.51,2240.0
2018-06-13 10:50:00,681.89,682.7,681.69,682.27,1900.0,681.89,682.7,681.69,682.27,1900.0
2018-06-13 11:00:00,682.25,684.24,682.21,684.01,3073.0,682.25,684.24,682.21,684.01,3073.0
2018-06-13 11:10:00,683.67,684.57,683.46,684.44,1350.0,683.67,684.57,683.46,684.44,1350.0
2018-06-13 11:20:00,684.6,684.9,683.55,683.55,3494.0,684.6,684.9,683.55,683.55,3494.0
2018-06-13 11:30:00,683.36,683.49,682.46,682.9,1377.0,683.36,683.49,682.46,682.9,1377.0
2018-06-13 11:40:00,683.1,683.8,682.75,682.75,2500.0,683.1,683.8,682.75,682.75,2500.0
2018-06-13 11:50:00,683.03,684.6,683.03,683.89,2400.0,683.03,684.6,683.03,683.89,2400.0
2018-06-13 12:00:00,684.8,684.83,684.64,684.71,900.0,684.8,684.83,684.64,684.71,900.0
2018-06-13 12:10:00,684.71,685.62,684.53,684.53,3398.0,684.71,685.62,684.53,684.53,3398.0
2018-06-13 12:20:00,684.79,687.35,684.79,687.25,2500.0,684.79,687.35,684.79,687.25,2500.0
2018-06-13 12:30:00,687.5,687.51,685.85,686.8,5619.0,687.5,687.51,685.85,686.8,5619.0
2018-06-13 12:40:00,686.62,687.2,685.89,686.06,2927.0,686.62,687.2,685.89,686.06,2927.0
2018-06-13 12:50:00,686.2,686.47,685.53,685.59,4444.0,686.2,686.47,685.53,685.59,4444.0
2018-06-13 13:00:00,685.16,685.39,685.16,685.33,430.0,685.16,685.39,685.16,685.33,430.0
2018-06-13 13:10:00,685.68,685.95,685.46,685.52,1200.0,685.68,685.95,685.46,685.52,1200.0
2018-06-13 13:20:00,685.69,686.38,685.68,686.22,825.0,685.69,686.38,685.68,686.22,825.0
2018-06-13 13:30:00,686.43,686.49,685.98,686.49,2000.0,686.43,686.49,685.98,686.49,2000.0
2018-06-13 13:40:00,686.38,686.56,686.09,686.2,988.0,686.38,686.56,686.09,686.2,988.0
2018-06-13 13:50:00,686.51,687.1,686.51,687.1,700.0,686.51,687.1,686.51,687.1,700.0
2018-06-13 14:00:00,686.93,688.11,685.46,685.46,1500.0,686.93,688.11,685.46,685.46,1500.0
2018-06-13 14:10:00,685.1,685.97,685.1,685.48,2400.0,685.1,685.97,685.1,685.48,2400.0
2018-06-13 14:20:00,685.4,685.4,683.12,683.33,3565.0,685.4,685.4,683.12,683.33,3565.0
2018-06-13 14:30:00,683.12,683.24,682.46,682.82,2800.0,683.12,683.24,682.46,682.82,2800.0
2018-06-13 14:40:00,682.95,683.31,682.56,682.56,1300.0,682.95,683.31,682.56,682.56,1300.0
2018-06-13 14:50:00,682.83,683.84,682.81,683.27,2896.0,682.83,683.84,682.81,683.27,2896.0
2018-06-13 15:00:00,683.45,685.01,683.23,685.0,3200.0,683.45,685.01,683.23,685.0,3200.0
2018-06-13 15:10:00,685.15,685.4,684.78,684.78,2000.0,685.15,685.4,684.78,684.78,2000.0
2018-06-13 15:20:00,684.78,685.25,684.78,684.9,1899.0,684.78,685.25,684.78,684.9,1899.0
2018-06-13 15:30:00,684.86,684.91,684.45,684.56,1877.0,684.86,684.91,684.45,684.56,1877.0
2018-06-13 15:40:00,684.36,684.52,683.26,683.56,3903.0,684.36,684.52,683.26,683.56,3903.0
2018-06-13 15:50:00,683.8,685.08,682.6,683.11,10094.0,683.8,685.08,682.6,683.11,10094.0
2018-06-14 09:30:00,684.59,688.14,683.5,688.0,7428.0,684.59,688.14,683.5,688.0,7428.0
2018-06-14 09:40:00,688.1,693.92,688.1,693.92,8813.0,688.1,693.92,688.1,693.92,8813.0
2018-06-14 09:50:00,693.6,693.87,690.81,690.82,10676.0,693.6,693.87,690.81,690.82,10676.0
2018-06-14 10:00:00,691.44,691.86,689.75,689.75,3929.0,691.44,691.86,689.75,689.75,3929.0
2018-06-14 10:10:00,688.58,689.82,686.0,686.0,2000.0,688.58,689.82,686.0,686.0,2000.0
2018-06-14 10:20:00,686.0,687.51,685.91,686.45,3554.0,686.0,687.51,685.91,686.45,3554.0
2018-06-14 10:30:00,685.41,686.23,683.05,683.43,3724.0,685.41,686.23,683.05,683.43,3724.0
2018-06-14 10:40:00,683.81,685.68,683.81,685.52,3725.0,683.81,685.68,683.81,685.52,3725.0
2018-06-14 10:50:00,685.7,687.06,685.48,686.97,3889.0,685.7,687.06,685.48,686.97,3889.0
2018-06-14 11:00:00,686.85,690.11,685.89,687.7,7754.0,686.85,690.11,685.89,687.7,7754.0
2018-06-14 11:10:00,688.17,689.1,685.53,686.39,2472.0,688.17,689.1,685.53,686.39,2472.0
2018-06-14 11:20:00,686.13,688.19,685.63,686.72,5920.0,686.13,688.19,685.63,686.72,5920.0
2018-06-14 11:30:00,686.96,686.99,685.55,686.98,4130.0,686.96,686.99,685.55,686.98,4130.0
2018-06-14 11:40:00,686.78,686.79,685.35,685.36,5941.0,686.78,686.79,685.35,685.36,5941.0
2018-06-14 11:50:00,685.36,686.4,685.29,685.29,1779.0,685.36,686.4,685.29,685.29,1779.0
2018-06-14 12:00:00,685.73,685.81,685.17,685.67,3674.0,685.73,685.81,685.17,685.67,3674.0
2018-06-14 12:10:00,686.07,686.49,685.5,685.5,6177.0,686.07,686.49,685.5,685.5,6177.0
2018-06-14 12:20:00,685.38,686.49,685.38,686.05,3074.0,685.38,686.49,685.38,686.05,3074.0
2018-06-14 12:30:00,686.35,686.68,685.83,686.56,2332.0,686.35,686.68,685.83,686.56,2332.0
2018-06-14 12:40:00,686.72,687.58,686.72,687.1,7414.0,686.72,687.58,686.72,687.1,7414.0
2018-06-14 12:50:00,687.59,687.59,686.42,687.4,4263.0,687.59,687.59,686.42,687.4,4263.0
2018-06-14 13:00:00,687.81,687.81,686.48,686.7,2978.0,687.81,687.81,686.48,686.7,2978.0
2018-06-14 13:10:00,686.23,686.71,686.0,686.41,2553.0,686.23,686.71,686.0,686.41,2553.0
2018-06-14 13:20:00,686.6,687.06,686.49,687.05,798.0,686.6,687.06,686.49,687.05,798.0
2018-06-14 13:30:00,686.58,686.8,686.12,686.14,2191.0,686.58,686.8,686.12,686.14,2191.0
2018-06-14 13:40:00,687.3,687.3,686.35,686.35,2800.0,687.3,687.3,686.35,686.35,2800.0
2018-06-14 13:50:00,686.53,687.23,686.01,686.01,3386.0,686.53,687.23,686.01,686.01,3386.0
2018-06-14 14:00:00,686.63,686.71,685.24,685.24,2600.0,686.63,686.71,685.24,685.24,2600.0
2018-06-14 14:10:00,685.82,686.32,685.24,685.64,3035.0,685.82,686.32,685.24,685.64,3035.0
2018-06-14 14:20:00,685.42,685.8,684.91,685.66,2753.0,685.42,685.8,684.91,685.66,2753.0
2018-06-14 14:30:00,685.22,685.56,684.81,684.81,1837.0,685.22,685.56,684.81,684.81,1837.0
2018-06-14 14:40:00,685.04,685.24,684.76,684.94,1965.0,685.04,685.24,684.76,684.94,1965.0
2018-06-14 14:50:00,685.09,685.09,684.58,684.77,1485.0,685.09,685.09,684.58,684.77,1485.0
2018-06-14 15:00:00,684.61,684.66,683.85,683.85,2791.0,684.61,684.66,683.85,683.85,2791.0
2018-06-14 15:10:00,684.04,684.25,683.66,683.66,9685.0,684.04,684.25,683.66,683.66,9685.0
2018-06-14 15:20:00,683.73,684.52,683.73,684.52,1550.0,683.73,684.52,683.73,684.52,1550.0
2018-06-14 15:30:00,684.28,684.89,684.0,684.89,6524.0,684.28,684.89,684.0,684.89,6524.0
2018-06-14 15:40:00,684.9,685.12,683.87,685.1,6714.0,684.9,685.12,683.87,685.1,6714.0
2018-06-14 15:50:00,684.85,684.85,682.53,683.0,21536.0,684.85,684.85,682.53,683.0,21536.0
2018-06-15 09:30:00,681.25,683.56,680.97,683.0,24996.0,681.25,683.56,680.97,683.0,24996.0
2018-06-15 09:40:00,683.26,684.05,681.43,682.33,4693.0,683.26,684.05,681.43,682.33,4693.0
2018-06-15 09:50:00,682.36,686.28,681.66,686.28,7827.0,682.36,686.28,681.66,686.28,7827.0
2018-06-15 10:00:00,687.03,688.53,687.03,688.46,2900.0,687.03,688.53,687.03,688.46,2900.0
2018-06-15 10:10:00,689.0,690.45,688.46,690.18,3522.0,689.0,690.45,688.46,690.18,3522.0
2018-06-15 10:20:00,689.75,692.16,689.75,692.16,3025.0,689.75,692.16,689.75,692.16,3025.0
2018-06-15 10:30:00,692.27,692.98,690.93,691.34,11654.0,692.27,692.98,690.93,691.34,11654.0
2018-06-15 10:40:00,691.34,692.93,691.1,691.27,13230.0,691.34,692.93,691.1,691.27,13230.0
2018-06-15 10:50:00,691.54,692.1,690.18,690.53,6307.0,691.54,692.1,690.18,690.53,6307.0
2018-06-15 11:00:00,690.96,691.56,689.83,690.03,3390.0,690.96,691.56,689.83,690.03,3390.0
2018-06-15 11:10:00,689.54,690.87,689.54,690.46,2888.0,689.54,690.87,689.54,690.46,2888.0
2018-06-15 11:20:00,690.23,690.89,689.9,689.92,2350.0,690.23,690.89,689.9,689.92,2350.0
2018-06-15 11:30:00,689.79,690.08,688.7,688.74,3415.0,689.79,690.08,688.7,688.74,3415.0
2018-06-15 11:40:00,688.38,689.05,687.64,688.25,4631.0,688.38,689.05,687.64,688.25,4631.0
2018-06-15 11:50:00,688.17,690.02,687.75,688.64,3572.0,688.17,690.02,687.75,688.64,3572.0
2018-06-15 12:00:00,688.58,688.58,688.05,688.34,600.0,688.58,688.58,688.05,688.34,600.0
2018-06-15 12:10:00,687.61,687.92,685.9,686.21,4439.0,687.61,687.92,685.9,686.21,4439.0
2018-06-15 12:20:00,686.42,688.15,685.4,687.69,2689.0,686.42,688.15,685.4,687.69,2689.0
2018-06-15 12:30:00,687.98,689.08,687.77,689.08,3505.0,687.98,689.08,687.77,689.08,3505.0
2018-06-15 12:40:00,689.18,690.31,688.83,690.31,1100.0,689.18,690.31,688.83,690.31,1100.0
2018-06-15 12:50:00,690.23,690.37,689.8,690.08,3816.0,690.23,690.37,689.8,690.08,3816.0
2018-06-15 13:00:00,689.87,690.21,689.73,689.73,1973.0,689.87,690.21,689.73,689.73,1973.0
2018-06-15 13:10:00,689.88,690.12,689.59,689.95,1700.0,689.88,690.12,689.59,689.95,1700.0
2018-06-15 13:20:00,690.0,690.23,689.61,689.61,2320.0,690.0,690.23,689.61,689.61,2320.0
2018-06-15 13:30:00,689.89,690.4,689.47,689.85,3700.0,689.89,690.4,689.47,689.85,3700.0
2018-06-15 13:40:00,690.08,690.45,689.58,690.14,1303.0,690.08,690.45,689.58,690.14,1303.0
2018-06-15 13:50:00,689.88,690.65,689.1,690.65,3105.0,689.88,690.65,689.1,690.65,3105.0
2018-06-15 14:00:00,690.91,691.72,690.19,691.72,1800.0,690.91,691.72,690.19,691.72,1800.0
2018-06-15 14:10:00,691.32,692.41,691.23,692.12,6546.0,691.32,692.41,691.23,692.12,6546.0
2018-06-15 14:20:00,692.3,694.28,692.3,694.28,5967.0,692.3,694.28,692.3,694.28,5967.0
2018-06-15 14:30:00,694.97,694.97,693.97,694.21,6870.0,694.97,694.97,693.97,694.21,6870.0
2018-06-15 14:40:00,694.46,695.06,694.07,694.75,6136.0,694.46,695.06,694.07,694.75,6136.0
2018-06-15 14:50:00,694.45,694.82,694.4,694.66,2300.0,694.45,694.82,694.4,694.66,2300.0
2018-06-15 15:00:00,694.72,694.91,693.84,693.87,4733.0,694.72,694.91,693.84,693.87,4733.0
2018-06-15 15:10:00,693.91,693.91,693.07,693.07,4837.0,693.91,693.91,693.07,693.07,4837.0
2018-06-15 15:20:00,693.1,694.04,693.1,693.92,10500.0,693.1,694.04,693.1,693.92,10500.0
2018-06-15 15:30:00,694.18,694.3,693.53,693.88,11846.0,694.18,694.3,693.53,693.88,11846.0
2018-06-15 15:40:00,693.85,693.85,693.14,693.18,10547.0,693.85,693.85,693.14,693.18,10547.0
2018-06-15 15:50:00,693.42,693.69,692.15,693.38,26269.0,693.42,693.69,692.15,693.38,26269.0
2018-06-18 09:30:00,687.54,693.43,687.54,691.54,2650.0,687.54,693.43,687.54,691.54,2650.0
2018-06-18 09:40:00,691.1,691.11,689.11,689.76,1112.0,691.1,691.11,689.11,689.76,1112.0
2018-06-18 09:50:00,689.0,689.0,684.46,687.01,5519.0,689.0,689.0,684.46,687.01,5519.0
2018-06-18 10:00:00,687.1,687.1,685.62,685.62,1600.0,687.1,687.1,685.62,685.62,1600.0
2018-06-18 10:10:00,686.4,687.73,686.4,687.18,800.0,686.4,687.73,686.4,687.18,800.0
2018-06-18 10:20:00,687.67,689.03,687.56,689.02,1300.0,687.67,689.03,687.56,689.02,1300.0
2018-06-18 10:30:00,688.85,691.75,688.85,690.97,3000.0,688.85,691.75,688.85,690.97,3000.0
2018-06-18 10:40:00,690.31,690.58,689.29,690.2,2539.0,690.31,690.58,689.29,690.2,2539.0
2018-06-18 10:50:00,690.0,690.35,688.9,688.96,3300.0,690.0,690.35,688.9,688.96,3300.0
2018-06-18 11:00:00,688.66,688.66,688.29,688.53,700.0,688.66,688.66,688.29,688.53,700.0
2018-06-18 11:10:00,688.84,690.17,688.72,690.14,4785.0,688.84,690.17,688.72,690.14,4785.0
2018-06-18 11:20:00,689.86,691.01,689.85,690.72,4577.0,689.86,691.01,689.85,690.72,4577.0
2018-06-18 11:30:00,690.72,692.05,690.12,690.44,30736.0,690.72,692.05,690.12,690.44,30736.0
2018-06-18 11:40:00,690.33,691.73,690.29,690.89,4815.0,690.33,691.73,690.29,690.89,4815.0
2018-06-18 11:50:00,690.32,690.36,689.44,689.5,5300.0,690.32,690.36,689.44,689.5,5300.0
2018-06-18 12:00:00,689.49,691.14,689.13,691.14,7332.0,689.49,691.14,689.13,691.14,7332.0
2018-06-18 12:10:00,691.14,691.19,689.21,689.21,4483.0,691.14,691.19,689.21,689.21,4483.0
2018-06-18 12:20:00,689.08,690.94,688.86,690.21,5177.0,689.08,690.94,688.86,690.21,5177.0
2018-06-18 12:30:00,690.48,691.15,689.06,689.86,4932.0,690.48,691.15,689.06,689.86,4932.0
2018-06-18 12:40:00,690.49,690.94,690.0,690.5,29944.0,690.49,690.94,690.0,690.5,29944.0
2018-06-18 12:50:00,689.76,690.55,689.32,690.55,3500.0,689.76,690.55,689.32,690.55,3500.0
2018-06-18 13:00:00,690.67,690.67,689.0,689.5,3465.0,690.67,690.67,689.0,689.5,3465.0
2018-06-18 13:10:00,689.5,689.71,688.68,689.31,12915.0,689.5,689.71,688.68,689.31,12915.0
2018-06-18 13:20:00,688.93,689.76,688.58,689.01,4955.0,688.93,689.76,688.58,689.01,4955.0
2018-06-18 13:30:00,688.91,689.43,688.64,689.06,3261.0,688.91,689.43,688.64,689.06,3261.0
2018-06-18 13:40:00,688.96,689.28,688.57,689.03,2900.0,688.96,689.28,688.57,689.03,2900.0
2018-06-18 13:50:00,689.23,689.24,686.77,687.85,3966.0,689.23,689.24,686.77,687.85,3966.0
2018-06-18 14:00:00,687.86,688.91,687.85,688.77,1441.0,687.86,688.91,687.85,688.77,1441.0
2018-06-18 14:10:00,688.62,688.63,687.56,688.13,2100.0,688.62,688.63,687.56,688.13,2100.0
2018-06-18 14:20:00,688.13,688.68,687.35,687.35,8450.0,688.13,688.68,687.35,687.35,8450.0
2018-06-18 14:30:00,687.78,688.44,687.33,687.95,23100.0,687.78,688.44,687.33,687.95,23100.0
2018-06-18 14:40:00,688.14,688.4,687.81,687.82,1100.0,688.14,688.4,687.81,687.82,1100.0
2018-06-18 14:50:00,688.09,688.11,687.0,688.0,14129.0,688.09,688.11,687.0,688.0,14129.0
2018-06-18 15:00:00,687.76,687.87,687.09,687.5,11829.0,687.76,687.87,687.09,687.5,11829.0
2018-06-18 15:10:00,687.69,687.69,685.98,686.01,7605.0,687.69,687.69,685.98,686.01,7605.0
2018-06-18 15:20:00,686.29,686.29,685.93,686.1,9501.0,686.29,686.29,685.93,686.1,9501.0
2018-06-18 15:30:00,686.05,686.92,685.0,686.5,270590.0,686.05,686.92,685.0,686.5,270590.0
2018-06-18 15:40:00,686.65,689.11,686.65,688.44,16138.0,686.65,689.11,686.65,688.44,16138.0
2018-06-18 15:50:00,688.55,689.37,686.83,686.98,25761.0,688.55,689.37,686.83,686.98,25761.0
2018-06-19 09:30:00,685.4,688.67,685.0,686.37,7864.0,685.4,688.67,685.0,686.37,7864.0
2018-06-19 09:40:00,686.67,686.95,685.92,686.08,3700.0,686.67,686.95,685.92,686.08,3700.0
2018-06-19 09:50:00,686.35,686.78,683.89,684.56,8669.0,686.35,686.78,683.89,684.56,8669.0
2018-06-19 10:00:00,684.37,684.85,682.83,682.83,5840.0,684.37,684.85,682.83,682.83,5840.0
2018-06-19 10:10:00,683.22,683.88,682.49,683.44,4871.0,683.22,683.88,682.49,683.44,4871.0
2018-06-19 10:20:00,682.67,682.67,681.5,681.85,2058.0,682.67,682.67,681.5,681.85,2058.0
2018-06-19 10:30:00,682.08,682.64,681.0,681.0,5700.0,682.08,682.64,681.0,681.0,5700.0
2018-06-19 10:40:00,680.55,682.24,680.18,682.07,5150.0,680.55,682.24,680.18,682.07,5150.0
2018-06-19 10:50:00,682.41,683.15,681.53,682.96,3800.0,682.41,683.15,681.53,682.96,3800.0
2018-06-19 11:00:00,683.2,683.69,682.76,683.05,3014.0,683.2,683.69,682.76,683.05,3014.0
2018-06-19 11:10:00,683.2,683.2,682.28,682.67,4835.0,683.2,683.2,682.28,682.67,4835.0
2018-06-19 11:20:00,682.27,682.47,681.0,681.79,8433.0,682.27,682.47,681.0,681.79,8433.0
2018-06-19 11:30:00,681.32,682.04,681.31,681.73,5601.0,681.32,682.04,681.31,681.73,5601.0
2018-06-19 11:40:00,681.76,683.4,681.75,683.16,8981.0,681.76,683.4,681.75,683.16,8981.0
2018-06-19 11:50:00,683.25,684.0,682.88,682.88,5528.0,683.25,684.0,682.88,682.88,5528.0
2018-06-19 12:00:00,682.4,683.19,682.09,682.93,3450.0,682.4,683.19,682.09,682.93,3450.0
2018-06-19 12:10:00,683.69,684.08,683.29,683.67,4337.0,683.69,684.08,683.29,683.67,4337.0
2018-06-19 12:20:00,683.6,683.68,681.5,682.57,43823.0,683.6,683.68,681.5,682.57,43823.0
2018-06-19 12:30:00,683.86,685.35,683.12,685.22,5224.0,683.86,685.35,683.12,685.22,5224.0
2018-06-19 12:40:00,685.24,686.12,684.83,686.12,6414.0,685.24,686.12,684.83,686.12,6414.0
2018-06-19 12:50:00,686.02,686.28,685.58,686.28,2646.0,686.02,686.28,685.58,686.28,2646.0
2018-06-19 13:00:00,686.03,686.28,685.67,685.67,1500.0,686.03,686.28,685.67,685.67,1500.0
2018-06-19 13:10:00,685.6,686.37,685.6,686.37,1541.0,685.6,686.37,685.6,686.37,1541.0
2018-06-19 13:20:00,685.81,685.81,684.51,684.81,3346.0,685.81,685.81,684.51,684.81,3346.0
2018-06-19 13:30:00,684.91,684.98,683.74,684.98,2392.0,684.91,684.98,683.74,684.98,2392.0
2018-06-19 13:40:00,685.16,685.41,684.98,685.41,1278.0,685.16,685.41,684.98,685.41,1278.0
2018-06-19 13:50:00,685.28,685.29,684.62,685.17,1100.0,685.28,685.29,684.62,685.17,1100.0
2018-06-19 14:00:00,685.79,687.45,685.79,687.35,8909.0,685.79,687.45,685.79,687.35,8909.0
2018-06-19 14:10:00,687.57,688.55,687.57,688.31,2729.0,687.57,688.55,687.57,688.31,2729.0
2018-06-19 14:20:00,688.31,688.68,687.35,687.35,2741.0,688.31,688.68,687.35,687.35,2741.0
2018-06-19 14:30:00,687.36,687.59,686.58,686.58,2400.0,687.36,687.59,686.58,686.58,2400.0
2018-06-19 14:40:00,686.41,687.59,686.41,687.24,2364.0,686.41,687.59,686.41,687.24,2364.0
2018-06-19 14:50:00,687.16,687.31,686.78,687.2,5387.0,687.16,687.31,686.78,687.2,5387.0
2018-06-19 15:00:00,687.2,687.58,686.86,686.86,2333.0,687.2,687.58,686.86,686.86,2333.0
2018-06-19 15:10:00,686.77,687.24,686.56,686.83,4765.0,686.77,687.24,686.56,686.83,4765.0
2018-06-19 15:20:00,686.96,687.0,685.95,686.17,3612.0,686.96,687.0,685.95,686.17,3612.0
2018-06-19 15:30:00,686.36,686.85,685.64,686.4,7160.0,686.36,686.85,685.64,686.4,7160.0
2018-06-19 15:40:00,686.01,686.63,685.39,685.92,6172.0,686.01,686.63,685.39,685.92,6172.0
2018-06-19 15:50:00,686.29,686.9,685.91,686.56,13307.0,686.29,686.9,685.91,686.56,13307.0
2018-06-20 09:30:00,696.4,698.4,690.32,693.5,15141.0,696.4,698.4,690.32,693.5,15141.0
2018-06-20 09:40:00,692.74,695.24,687.88,694.43,8373.0,692.74,695.24,687.88,694.43,8373.0
2018-06-20 09:50:00,696.41,696.41,692.93,692.93,4654.0,696.41,696.41,692.93,692.93,4654.0
2018-06-20 10:00:00,692.1,693.0,689.09,690.38,3076.0,692.1,693.0,689.09,690.38,3076.0
2018-06-20 10:10:00,689.87,690.15,689.2,689.2,500.0,689.87,690.15,689.2,689.2,500.0
2018-06-20 10:20:00,689.26,689.51,688.43,689.51,500.0,689.26,689.51,688.43,689.51,500.0
2018-06-20 10:30:00,689.34,689.34,688.97,689.16,1100.0,689.34,689.34,688.97,689.16,1100.0
2018-06-20 10:40:00,688.38,689.31,688.35,688.46,1781.0,688.38,689.31,688.35,688.46,1781.0
2018-06-20 10:50:00,688.95,689.09,688.48,688.97,3500.0,688.95,689.09,688.48,688.97,3500.0
2018-06-20 11:00:00,689.32,689.32,688.23,688.23,1300.0,689.32,689.32,688.23,688.23,1300.0
2018-06-20 11:10:00,687.57,689.89,687.5,689.89,1666.0,687.57,689.89,687.5,689.89,1666.0
2018-06-20 11:20:00,690.88,690.89,690.17,690.17,1200.0,690.88,690.89,690.17,690.17,1200.0
2018-06-20 11:30:00,689.46,691.11,689.46,691.11,2000.0,689.46,691.11,689.46,691.11,2000.0
2018-06-20 11:40:00,691.27,691.48,691.02,691.04,1900.0,691.27,691.48,691.02,691.04,1900.0
2018-06-20 11:50:00,691.5,691.93,691.49,691.79,1000.0,691.5,691.93,691.49,691.79,1000.0
2018-06-20 12:00:00,691.83,692.46,691.03,692.25,5988.0,691.83,692.46,691.03,692.25,5988.0
2018-06-20 12:10:00,692.49,693.0,692.16,693.0,3600.0,692.49,693.0,692.16,693.0,3600.0
2018-06-20 12:20:00,692.91,693.85,692.72,693.58,2100.0,692.91,693.85,692.72,693.58,2100.0
2018-06-20 12:30:00,693.52,694.16,693.52,693.8,1098.0,693.52,694.16,693.52,693.8,1098.0
2018-06-20 12:40:00,694.22,694.8,693.97,694.47,3380.0,694.22,694.8,693.97,694.47,3380.0
2018-06-20 12:50:00,694.36,694.79,693.66,694.51,1150.0,694.36,694.79,693.66,694.51,1150.0
2018-06-20 13:00:00,694.55,694.55,693.3,694.32,2100.0,694.55,694.55,693.3,694.32,2100.0
2018-06-20 13:10:00,694.79,694.79,693.83,694.23,2099.0,694.79,694.79,693.83,694.23,2099.0
2018-06-20 13:20:00,694.02,694.02,693.07,693.71,1100.0,694.02,694.02,693.07,693.71,1100.0
2018-06-20 13:30:00,693.42,693.77,693.37,693.37,900.0,693.42,693.77,693.37,693.37,900.0
2018-06-20 13:40:00,693.2,693.7,692.84,692.97,3275.0,693.2,693.7,692.84,692.97,3275.0
2018-06-20 13:50:00,693.35,693.68,693.26,693.64,1900.0,693.35,693.68,693.26,693.64,1900.0
2018-06-20 14:00:00,693.5,694.34,693.5,693.9,4062.0,693.5,694.34,693.5,693.9,4062.0
2018-06-20 14:10:00,693.83,694.24,693.34,693.34,1449.0,693.83,694.24,693.34,693.34,1449.0
2018-06-20 14:20:00,693.23,693.61,692.99,692.99,1900.0,693.23,693.61,692.99,692.99,1900.0
2018-06-20 14:30:00,693.0,693.2,692.7,692.96,2700.0,693.0,693.2,692.7,692.96,2700.0
2018-06-20 14:40:00,692.96,693.04,692.67,692.71,2600.0,692.96,693.04,692.67,692.71,2600.0
2018-06-20 14:50:00,692.65,692.65,691.27,691.55,3721.0,692.65,692.65,691.27,691.55,3721.0
2018-06-20 15:00:00,691.46,691.71,690.99,691.0,2337.0,691.46,691.71,690.99,691.0,2337.0
2018-06-20 15:10:00,690.82,691.36,690.55,691.2,1850.0,690.82,691.36,690.55,691.2,1850.0
2018-06-20 15:20:00,691.38,692.47,691.37,692.4,1750.0,691.38,692.47,691.37,692.4,1750.0
2018-06-20 15:30:00,692.44,692.45,691.56,691.6,5124.0,692.44,692.45,691.56,691.6,5124.0
2018-06-20 15:40:00,691.9,691.9,690.86,690.98,9482.0,691.9,691.9,690.86,690.98,9482.0
2018-06-20 15:50:00,690.97,690.97,689.66,690.32,22723.0,690.97,690.97,689.66,690.32,22723.0
2018-06-21 09:30:00,689.62,692.79,689.62,692.5,1644.0,689.62,692.79,689.62,692.5,1644.0
2018-06-21 09:40:00,691.69,693.4,691.68,693.15,2900.0,691.69,693.4,691.68,693.15,2900.0
2018-06-21 09:50:00,693.32,693.88,691.75,691.93,2933.0,693.32,693.88,691.75,691.93,2933.0
2018-06-21 10:00:00,691.61,692.05,687.47,689.1,10212.0,691.61,692.05,687.47,689.1,10212.0
2018-06-21 10:10:00,688.95,690.32,687.5,687.5,2400.0,688.95,690.32,687.5,687.5,2400.0
2018-06-21 10:20:00,687.67,688.0,684.75,684.95,5581.0,687.67,688.0,684.75,684.95,5581.0
2018-06-21 10:30:00,685.05,687.3,684.81,686.89,5155.0,685.05,687.3,684.81,686.89,5155.0
2018-06-21 10:40:00,687.21,688.67,686.79,688.67,5889.0,687.21,688.67,686.79,688.67,5889.0
2018-06-21 10:50:00,689.74,690.39,688.71,688.96,5700.0,689.74,690.39,688.71,688.96,5700.0
2018-06-21 11:00:00,689.39,691.39,689.25,690.14,3208.0,689.39,691.39,689.25,690.14,3208.0
2018-06-21 11:10:00,689.74,689.75,688.72,689.09,7856.0,689.74,689.75,688.72,689.09,7856.0
2018-06-21 11:20:00,689.38,689.83,688.83,689.09,4376.0,689.38,689.83,688.83,689.09,4376.0
2018-06-21 11:30:00,689.52,689.53,688.0,688.81,1400.0,689.52,689.53,688.0,688.81,1400.0
2018-06-21 11:40:00,689.44,690.07,689.44,690.07,990.0,689.44,690.07,689.44,690.07,990.0
2018-06-21 11:50:00,690.26,690.27,690.03,690.08,1100.0,690.26,690.27,690.03,690.08,1100.0
2018-06-21 12:00:00,689.21,689.21,687.4,687.52,1842.0,689.21,689.21,687.4,687.52,1842.0
2018-06-21 12:10:00,687.32,687.94,687.06,687.38,850.0,687.32,687.94,687.06,687.38,850.0
2018-06-21 12:20:00,687.12,687.97,687.12,687.97,938.0,687.12,687.97,687.12,687.97,938.0
2018-06-21 12:30:00,688.13,688.13,687.06,687.25,3700.0,688.13,688.13,687.06,687.25,3700.0
2018-06-21 12:40:00,687.34,687.64,686.31,686.88,2507.0,687.34,687.64,686.31,686.88,2507.0
2018-06-21 12:50:00,686.79,686.79,685.6,685.6,908.0,686.79,686.79,685.6,685.6,908.0
2018-06-21 13:00:00,685.85,685.85,685.0,685.22,820.0,685.85,685.85,685.0,685.22,820.0
2018-06-21 13:10:00,685.57,686.98,685.57,686.98,1810.0,685.57,686.98,685.57,686.98,1810.0
2018-06-21 13:20:00,686.94,687.4,686.94,687.09,1296.0,686.94,687.4,686.94,687.09,1296.0
2018-06-21 13:30:00,686.6,686.6,686.2,686.34,747.0,686.6,686.6,686.2,686.34,747.0
2018-06-21 13:40:00,686.91,688.14,686.73,687.33,6339.0,686.91,688.14,686.73,687.33,6339.0
2018-06-21 13:50:00,687.34,687.41,686.93,686.93,3300.0,687.34,687.41,686.93,686.93,3300.0
2018-06-21 14:00:00,687.34,688.05,687.04,687.04,3805.0,687.34,688.05,687.04,687.04,3805.0
2018-06-21 14:10:00,687.08,687.59,687.0,687.29,3000.0,687.08,687.59,687.0,687.29,3000.0
2018-06-21 14:20:00,687.31,687.68,686.8,687.45,2500.0,687.31,687.68,686.8,687.45,2500.0
2018-06-21 14:30:00,688.0,690.03,688.0,689.43,3400.0,688.0,690.03,688.0,689.43,3400.0
2018-06-21 14:40:00,689.27,689.73,689.01,689.64,1000.0,689.27,689.73,689.01,689.64,1000.0
2018-06-21 14:50:00,689.49,690.02,688.84,688.84,5700.0,689.49,690.02,688.84,688.84,5700.0
2018-06-21 15:00:00,688.94,689.83,688.91,689.24,4810.0,688.94,689.83,688.91,689.24,4810.0
2018-06-21 15:10:00,689.21,689.46,687.73,688.02,6089.0,689.21,689.46,687.73,688.02,6089.0
2018-06-21 15:20:00,688.08,689.0,687.66,689.0,10505.0,688.08,689.0,687.66,689.0,10505.0
2018-06-21 15:30:00,688.88,689.04,687.93,688.32,9383.0,688.88,689.04,687.93,688.32,9383.0
2018-06-21 15:40:00,687.84,690.96,687.77,690.19,26148.0,687.84,690.96,687.77,690.19,26148.0
2018-06-21 15:50:00,690.09,690.09,688.14,688.5,15860.0,690.09,690.09,688.14,688.5,15860.0
2018-06-22 09:30:00,694.0,695.91,688.16,693.81,6155.0,694.0,695.91,688.16,693.81,6155.0
2018-06-22 09:40:00,692.38,694.0,690.16,690.16,3098.0,692.38,694.0,690.16,690.16,3098.0
2018-06-22 09:50:00,691.81,691.96,687.3,688.55,4049.0,691.81,691.96,687.3,688.55,4049.0
2018-06-22 10:00:00,688.88,688.88,686.66,687.79,2914.0,688.88,688.88,686.66,687.79,2914.0
2018-06-22 10:10:00,687.25,688.97,686.53,688.95,7410.0,687.25,688.97,686.53,688.95,7410.0
2018-06-22 10:20:00,688.8,688.8,688.02,688.51,1400.0,688.8,688.8,688.02,688.51,1400.0
2018-06-22 10:30:00,688.44,688.61,686.86,687.36,4167.0,688.44,688.61,686.86,687.36,4167.0
2018-06-22 10:40:00,686.85,686.85,684.72,684.72,3000.0,686.85,686.85,684.72,684.72,3000.0
2018-06-22 10:50:00,684.25,684.96,682.84,684.48,3300.0,684.25,684.96,682.84,684.48,3300.0
2018-06-22 11:00:00,684.37,685.37,683.31,684.95,4003.0,684.37,685.37,683.31,684.95,4003.0
2018-06-22 11:10:00,684.83,685.67,684.83,685.67,1105.0,684.83,685.67,684.83,685.67,1105.0
2018-06-22 11:20:00,685.52,687.19,685.47,685.73,5514.0,685.52,687.19,685.47,685.73,5514.0
2018-06-22 11:30:00,685.73,686.43,685.58,686.43,2037.0,685.73,686.43,685.58,686.43,2037.0
2018-06-22 11:40:00,686.08,686.49,683.95,684.71,6472.0,686.08,686.49,683.95,684.71,6472.0
2018-06-22 11:50:00,685.07,685.4,684.52,685.28,1889.0,685.07,685.4,684.52,685.28,1889.0
2018-06-22 12:00:00,685.6,686.32,685.29,685.58,1900.0,685.6,686.32,685.29,685.58,1900.0
2018-06-22 12:10:00,685.55,685.66,685.24,685.57,856.0,685.55,685.66,685.24,685.57,856.0
2018-06-22 12:20:00,685.41,685.41,684.99,685.04,1730.0,685.41,685.41,684.99,685.04,1730.0
2018-06-22 12:30:00,685.04,685.37,684.6,685.06,3200.0,685.04,685.37,684.6,685.06,3200.0
2018-06-22 12:40:00,684.95,685.12,684.56,684.83,4112.0,684.95,685.12,684.56,684.83,4112.0
2018-06-22 12:50:00,684.87,685.07,684.35,684.53,6100.0,684.87,685.07,684.35,684.53,6100.0
2018-06-22 13:00:00,684.38,686.03,683.99,686.03,17452.0,684.38,686.03,683.99,686.03,17452.0
2018-06-22 13:10:00,686.25,686.26,684.64,684.73,1600.0,686.25,686.26,684.64,684.73,1600.0
2018-06-22 13:20:00,684.58,685.94,684.58,685.89,1730.0,684.58,685.94,684.58,685.89,1730.0
2018-06-22 13:30:00,685.19,685.99,685.18,685.92,1900.0,685.19,685.99,685.18,685.92,1900.0
2018-06-22 13:40:00,685.97,686.7,685.97,686.7,1700.0,685.97,686.7,685.97,686.7,1700.0
2018-06-22 13:50:00,686.74,687.93,686.74,687.37,1300.0,686.74,687.93,686.74,687.37,1300.0
2018-06-22 14:00:00,687.21,689.77,687.17,689.77,3164.0,687.21,689.77,687.17,689.77,3164.0
2018-06-22 14:10:00,689.38,689.39,688.98,688.98,200.0,689.38,689.39,688.98,688.98,200.0
2018-06-22 14:20:00,689.0,689.14,688.38,688.38,2700.0,689.0,689.14,688.38,688.38,2700.0
2018-06-22 14:30:00,688.31,689.84,688.31,689.84,2410.0,688.31,689.84,688.31,689.84,2410.0
2018-06-22 14:40:00,689.66,689.66,688.53,689.27,1701.0,689.66,689.66,688.53,689.27,1701.0
2018-06-22 14:50:00,689.02,689.38,688.34,688.34,1333.0,689.02,689.38,688.34,688.34,1333.0
2018-06-22 15:00:00,688.34,688.34,687.96,687.96,600.0,688.34,688.34,687.96,687.96,600.0
2018-06-22 15:10:00,687.71,687.71,687.39,687.39,300.0,687.71,687.71,687.39,687.39,300.0
2018-06-22 15:20:00,686.86,687.72,686.65,687.65,3200.0,686.86,687.72,686.65,687.65,3200.0
2018-06-22 15:30:00,688.02,688.22,687.21,687.21,5206.0,688.02,688.22,687.21,687.21,5206.0
2018-06-22 15:40:00,687.19,688.6,687.19,687.59,5019.0,687.19,688.6,687.19,687.59,5019.0
2018-06-22 15:50:00,687.99,688.51,684.96,685.75,14406.0,687.99,688.51,684.96,685.75,14406.0
2018-06-25 09:30:00,679.92,689.4,678.94,682.37,3507.0,679.92,689.4,678.94,682.37,3507.0
2018-06-25 09:40:00,679.61,683.16,678.65,683.16,2010.0,679.61,683.16,678.65,683.16,2010.0
2018-06-25 09:50:00,681.94,681.94,681.93,681.94,100.0,681.94,681.94,681.93,681.94,100.0
2018-06-25 10:00:00,680.11,682.61,678.07,680.98,1800.0,680.11,682.61,678.07,680.98,1800.0
2018-06-25 10:10:00,680.58,680.67,676.85,678.09,2955.0,680.58,680.67,676.85,678.09,2955.0
2018-06-25 10:20:00,677.68,677.68,674.62,676.08,3350.0,677.68,677.68,674.62,676.08,3350.0
2018-06-25 10:30:00,676.02,677.42,675.99,676.37,9647.0,676.02,677.42,675.99,676.37,9647.0
2018-06-25 10:40:00,677.0,677.73,675.59,675.82,5719.0,677.0,677.73,675.59,675.82,5719.0
2018-06-25 10:50:00,676.0,676.01,675.0,675.27,3302.0,676.0,676.01,675.0,675.27,3302.0
2018-06-25 11:00:00,674.52,675.08,672.81,673.17,5157.0,674.52,675.08,672.81,673.17,5157.0
2018-06-25 11:10:00,673.75,674.09,671.75,671.75,4000.0,673.75,674.09,671.75,671.75,4000.0
2018-06-25 11:20:00,671.49,671.49,669.78,669.87,2443.0,671.49,671.49,669.78,669.87,2443.0
2018-06-25 11:30:00,670.27,670.56,668.71,669.1,2800.0,670.27,670.56,668.71,669.1,2800.0
2018-06-25 11:40:00,669.62,671.19,668.84,671.18,4267.0,669.62,671.19,668.84,671.18,4267.0
2018-06-25 11:50:00,671.26,673.55,671.26,673.11,4382.0,671.26,673.55,671.26,673.11,4382.0
2018-06-25 12:00:00,673.65,674.58,670.82,671.56,3100.0,673.65,674.58,670.82,671.56,3100.0
2018-06-25 12:10:00,671.34,671.94,670.79,671.01,3019.0,671.34,671.94,670.79,671.01,3019.0
2018-06-25 12:20:00,671.22,674.0,671.17,673.53,1900.0,671.22,674.0,671.17,673.53,1900.0
2018-06-25 12:30:00,674.22,674.85,673.54,673.98,3330.0,674.22,674.85,673.54,673.98,3330.0
2018-06-25 12:40:00,674.39,675.07,673.48,673.61,2295.0,674.39,675.07,673.48,673.61,2295.0
2018-06-25 12:50:00,674.32,677.1,674.32,676.93,8100.0,674.32,677.1,674.32,676.93,8100.0
2018-06-25 13:00:00,677.03,677.09,675.37,676.73,4400.0,677.03,677.09,675.37,676.73,4400.0
2018-06-25 13:10:00,676.74,676.74,675.64,675.64,1600.0,676.74,676.74,675.64,675.64,1600.0
2018-06-25 13:20:00,675.67,676.93,675.66,676.42,2700.0,675.67,676.93,675.66,676.42,2700.0
2018-06-25 13:30:00,676.61,678.08,676.42,677.65,3400.0,676.61,678.08,676.42,677.65,3400.0
2018-06-25 13:40:00,678.34,679.72,678.04,679.26,3757.0,678.34,679.72,678.04,679.26,3757.0
2018-06-25 13:50:00,679.37,680.48,678.69,679.32,5132.0,679.37,680.48,678.69,679.32,5132.0
2018-06-25 14:00:00,679.09,679.17,677.79,677.79,1960.0,679.09,679.17,677.79,677.79,1960.0
2018-06-25 14:10:00,678.24,678.56,678.02,678.39,600.0,678.24,678.56,678.02,678.39,600.0
2018-06-25 14:20:00,678.3,678.99,678.27,678.88,1000.0,678.3,678.99,678.27,678.88,1000.0
2018-06-25 14:30:00,678.32,678.32,676.64,676.64,5731.0,678.32,678.32,676.64,676.64,5731.0
2018-06-25 14:40:00,676.69,676.69,675.73,675.73,1574.0,676.69,676.69,675.73,675.73,1574.0
2018-06-25 14:50:00,675.63,675.63,673.41,674.58,6821.0,675.63,675.63,673.41,674.58,6821.0
2018-06-25 15:00:00,674.77,674.77,672.85,673.99,6500.0,674.77,674.77,672.85,673.99,6500.0
2018-06-25 15:10:00,674.65,676.67,674.02,676.57,5704.0,674.65,676.67,674.02,676.57,5704.0
2018-06-25 15:20:00,677.11,677.4,675.93,676.7,3220.0,677.11,677.4,675.93,676.7,3220.0
2018-06-25 15:30:00,676.58,681.43,675.87,679.7,7481.0,676.58,681.43,675.87,679.7,7481.0
2018-06-25 15:40:00,679.61,680.51,678.71,680.5,5486.0,679.61,680.51,678.71,680.5,5486.0
2018-06-25 15:50:00,680.17,680.84,678.51,678.52,15832.0,680.17,680.84,678.51,678.52,15832.0
2018-06-26 09:30:00,678.64,678.7,673.47,676.17,5814.0,678.64,678.7,673.47,676.17,5814.0
2018-06-26 09:40:00,678.04,679.58,675.14,675.51,1800.0,678.04,679.58,675.14,675.51,1800.0
2018-06-26 09:50:00,677.75,678.08,677.21,677.21,700.0,677.75,678.08,677.21,677.21,700.0
2018-06-26 10:00:00,677.98,681.01,677.98,679.64,2100.0,677.98,681.01,677.98,679.64,2100.0
2018-06-26 10:10:00,679.6,681.58,679.6,680.96,3743.0,679.6,681.58,679.6,680.96,3743.0
2018-06-26 10:20:00,680.97,680.97,678.89,678.89,1400.0,680.97,680.97,678.89,678.89,1400.0
2018-06-26 10:30:00,678.9,678.93,677.93,678.06,1816.0,678.9,678.93,677.93,678.06,1816.0
2018-06-26 10:40:00,677.11,677.11,675.97,676.79,2356.0,677.11,677.11,675.97,676.79,2356.0
2018-06-26 10:50:00,676.72,676.79,672.95,673.97,7166.0,676.72,676.79,672.95,673.97,7166.0
2018-06-26 11:00:00,673.2,674.4,673.04,673.55,1100.0,673.2,674.4,673.04,673.55,1100.0
2018-06-26 11:10:00,674.17,674.17,672.49,672.5,900.0,674.17,674.17,672.49,672.5,900.0
2018-06-26 11:20:00,671.85,671.91,669.8,669.81,7312.0,671.85,671.91,669.8,669.81,7312.0
2018-06-26 11:30:00,669.68,671.0,669.59,670.1,7335.0,669.68,671.0,669.59,670.1,7335.0
2018-06-26 11:40:00,670.7,671.75,670.65,671.28,3148.0,670.7,671.75,670.65,671.28,3148.0
2018-06-26 11:50:00,671.5,671.51,671.13,671.21,800.0,671.5,671.51,671.13,671.21,800.0
2018-06-26 12:00:00,671.44,672.11,671.07,671.41,2748.0,671.44,672.11,671.07,671.41,2748.0
2018-06-26 12:10:00,671.59,671.92,670.87,671.35,3715.0,671.59,671.92,670.87,671.35,3715.0
2018-06-26 12:20:00,671.6,671.78,670.62,670.81,1700.0,671.6,671.78,670.62,670.81,1700.0
2018-06-26 12:30:00,670.99,670.99,670.21,670.54,2553.0,670.99,670.99,670.21,670.54,2553.0
2018-06-26 12:40:00,670.19,670.46,669.55,669.86,4545.0,670.19,670.46,669.55,669.86,4545.0
2018-06-26 12:50:00,669.87,670.19,669.52,669.78,4892.0,669.87,670.19,669.52,669.78,4892.0
2018-06-26 13:00:00,669.78,671.39,669.65,671.39,5384.0,669.78,671.39,669.65,671.39,5384.0
2018-06-26 13:10:00,671.46,671.59,671.08,671.59,2181.0,671.46,671.59,671.08,671.59,2181.0
2018-06-26 13:20:00,671.83,672.79,671.83,672.79,3217.0,671.83,672.79,671.83,672.79,3217.0
2018-06-26 13:30:00,672.78,673.68,672.78,673.04,1700.0,672.78,673.68,672.78,673.04,1700.0
2018-06-26 13:40:00,673.44,673.44,672.2,673.12,2600.0,673.44,673.44,672.2,673.12,2600.0
2018-06-26 13:50:00,672.84,672.84,672.34,672.73,1500.0,672.84,672.84,672.34,672.73,1500.0
2018-06-26 14:00:00,672.71,672.71,672.33,672.37,2059.0,672.71,672.71,672.33,672.37,2059.0
2018-06-26 14:10:00,672.33,675.64,672.33,675.64,4818.0,672.33,675.64,672.33,675.64,4818.0
2018-06-26 14:20:00,675.41,675.41,674.56,675.01,4367.0,675.41,675.41,674.56,675.01,4367.0
2018-06-26 14:30:00,674.78,675.93,674.78,675.9,2200.0,674.78,675.93,674.78,675.9,2200.0
2018-06-26 14:40:00,675.92,677.48,675.92,676.82,4362.0,675.92,677.48,675.92,676.82,4362.0
2018-06-26 14:50:00,677.02,677.02,676.33,676.6,5218.0,677.02,677.02,676.33,676.6,5218.0
2018-06-26 15:00:00,676.44,676.91,676.44,676.53,2158.0,676.44,676.91,676.44,676.53,2158.0
2018-06-26 15:10:00,676.62,676.96,675.9,675.9,7312.0,676.62,676.96,675.9,675.9,7312.0
2018-06-26 15:20:00,675.75,676.74,675.74,676.38,4032.0,675.75,676.74,675.74,676.38,4032.0
2018-06-26 15:30:00,676.56,677.72,676.13,677.12,7836.0,676.56,677.72,676.13,677.12,7836.0
2018-06-26 15:40:00,677.1,677.65,676.73,676.73,8383.0,677.1,677.65,676.73,676.73,8383.0
2018-06-26 15:50:00,676.59,676.59,675.08,675.34,11825.0,676.59,676.59,675.08,675.34,11825.0
2018-06-27 09:30:00,681.0,681.0,676.18,676.18,4189.0,681.0,681.0,676.18,676.18,4189.0
2018-06-27 09:40:00,677.1,677.51,676.33,677.31,800.0,677.1,677.51,676.33,677.31,800.0
2018-06-27 09:50:00,676.75,678.39,676.75,676.83,4340.0,676.75,678.39,676.75,676.83,4340.0
2018-06-27 10:00:00,677.16,680.27,676.83,680.27,2100.0,677.16,680.27,676.83,680.27,2100.0
2018-06-27 10:10:00,679.91,682.5,679.91,681.53,2600.0,679.91,682.5,679.91,681.53,2600.0
2018-06-27 10:20:00,681.71,682.17,681.65,681.91,1900.0,681.71,682.17,681.65,681.91,1900.0
2018-06-27 10:30:00,680.4,680.95,680.25,680.25,1665.0,680.4,680.95,680.25,680.25,1665.0
2018-06-27 10:40:00,680.67,680.67,677.89,677.89,1855.0,680.67,680.67,677.89,677.89,1855.0
2018-06-27 10:50:00,677.8,678.67,677.8,678.47,1100.0,677.8,678.67,677.8,678.47,1100.0
2018-06-27 11:00:00,677.9,678.64,677.4,677.9,2400.0,677.9,678.64,677.4,677.9,2400.0
2018-06-27 11:10:00,677.66,677.7,675.5,675.96,3500.0,677.66,677.7,675.5,675.96,3500.0
2018-06-27 11:20:00,676.22,676.48,674.25,674.69,4200.0,676.22,676.48,674.25,674.69,4200.0
2018-06-27 11:30:00,674.41,676.12,674.28,676.12,2600.0,674.41,676.12,674.28,676.12,2600.0
2018-06-27 11:40:00,675.01,676.88,675.01,676.88,2523.0,675.01,676.88,675.01,676.88,2523.0
2018-06-27 11:50:00,676.39,676.39,676.29,676.36,465.0,676.39,676.39,676.29,676.36,465.0
2018-06-27 12:00:00,676.35,677.03,676.35,677.0,700.0,676.35,677.03,676.35,677.0,700.0
2018-06-27 12:10:00,676.84,678.5,676.84,678.1,2100.0,676.84,678.5,676.84,678.1,2100.0
2018-06-27 12:20:00,678.16,678.16,677.16,677.16,700.0,678.16,678.16,677.16,677.16,700.0
2018-06-27 12:30:00,677.15,677.53,675.15,675.91,3891.0,677.15,677.53,675.15,675.91,3891.0
2018-06-27 12:40:00,675.8,675.8,674.9,675.74,2903.0,675.8,675.8,674.9,675.74,2903.0
2018-06-27 12:50:00,676.05,676.11,673.41,673.41,2544.0,676.05,676.11,673.41,673.41,2544.0
2018-06-27 13:00:00,673.64,674.38,673.37,673.88,1900.0,673.64,674.38,673.37,673.88,1900.0
2018-06-27 13:10:00,673.99,674.12,671.54,671.54,2600.0,673.99,674.12,671.54,671.54,2600.0
2018-06-27 13:20:00,671.61,672.79,671.61,671.91,3205.0,671.61,672.79,671.61,671.91,3205.0
2018-06-27 13:30:00,672.08,672.51,671.01,671.45,2700.0,672.08,672.51,671.01,671.45,2700.0
2018-06-27 13:40:00,672.01,672.29,671.59,671.59,1300.0,672.01,672.29,671.59,671.59,1300.0
2018-06-27 13:50:00,671.4,671.75,671.16,671.37,1300.0,671.4,671.75,671.16,671.37,1300.0
2018-06-27 14:00:00,671.39,671.99,671.0,671.0,1000.0,671.39,671.99,671.0,671.0,1000.0
2018-06-27 14:10:00,671.56,671.56,670.05,670.38,3200.0,671.56,671.56,670.05,670.38,3200.0
2018-06-27 14:20:00,670.27,671.02,669.81,670.19,1300.0,670.27,671.02,669.81,670.19,1300.0
2018-06-27 14:30:00,670.05,671.43,669.67,671.33,4423.0,670.05,671.43,669.67,671.33,4423.0
2018-06-27 14:40:00,671.64,672.18,671.0,671.54,3700.0,671.64,672.18,671.0,671.54,3700.0
2018-06-27 14:50:00,670.99,671.03,669.8,670.53,4226.0,670.99,671.03,669.8,670.53,4226.0
2018-06-27 15:00:00,670.93,672.07,670.93,671.55,5836.0,670.93,672.07,670.93,671.55,5836.0
2018-06-27 15:10:00,671.65,671.66,667.5,668.36,9330.0,671.65,671.66,667.5,668.36,9330.0
2018-06-27 15:20:00,668.86,673.4,668.85,673.27,5244.0,668.86,673.4,668.85,673.27,5244.0
2018-06-27 15:30:00,673.46,673.61,671.99,672.23,8023.0,673.46,673.61,671.99,672.23,8023.0
2018-06-27 15:40:00,672.35,673.45,670.47,670.91,7111.0,672.35,673.45,670.47,670.91,7111.0
2018-06-27 15:50:00,670.95,671.3,669.28,669.35,13247.0,670.95,671.3,669.28,669.35,13247.0
2018-06-28 09:30:00,669.82,669.82,663.7,665.66,8452.0,669.82,669.82,663.7,665.66,8452.0
2018-06-28 09:40:00,666.07,670.0,665.8,669.63,4000.0,666.07,670.0,665.8,669.63,4000.0
2018-06-28 09:50:00,670.39,671.97,670.0,670.61,2800.0,670.39,671.97,670.0,670.61,2800.0
2018-06-28 10:00:00,670.6,673.12,670.05,672.89,4100.0,670.6,673.12,670.05,672.89,4100.0
2018-06-28 10:10:00,672.89,674.23,671.51,671.93,3900.0,672.89,674.23,671.51,671.93,3900.0
2018-06-28 10:20:00,671.89,674.3,671.59,672.69,2050.0,671.89,674.3,671.59,672.69,2050.0
2018-06-28 10:30:00,672.23,672.67,671.44,672.05,2007.0,672.23,672.67,671.44,672.05,2007.0
2018-06-28 10:40:00,672.66,672.66,670.99,671.44,1760.0,672.66,672.66,670.99,671.44,1760.0
2018-06-28 10:50:00,671.27,675.91,671.0,675.91,3882.0,671.27,675.91,671.0,675.91,3882.0
2018-06-28 11:00:00,676.0,677.28,675.5,677.15,4410.0,676.0,677.28,675.5,677.15,4410.0
2018-06-28 11:10:00,677.29,678.46,677.29,678.46,900.0,677.29,678.46,677.29,678.46,900.0
2018-06-28 11:20:00,679.35,681.28,679.34,680.84,3700.0,679.35,681.28,679.34,680.84,3700.0
2018-06-28 11:30:00,681.68,682.33,680.96,682.11,4900.0,681.68,682.33,680.96,682.11,4900.0
2018-06-28 11:40:00,681.63,682.29,681.03,681.9,5872.0,681.63,682.29,681.03,681.9,5872.0
2018-06-28 11:50:00,682.11,683.61,681.61,683.0,5406.0,682.11,683.61,681.61,683.0,5406.0
2018-06-28 12:00:00,683.28,684.0,682.89,683.09,2813.0,683.28,684.0,682.89,683.09,2813.0
2018-06-28 12:10:00,683.56,683.67,682.96,683.42,2500.0,683.56,683.67,682.96,683.42,2500.0
2018-06-28 12:20:00,683.15,684.35,683.0,684.33,2800.0,683.15,684.35,683.0,684.33,2800.0
2018-06-28 12:30:00,684.39,685.57,684.39,685.45,3174.0,684.39,685.57,684.39,685.45,3174.0
2018-06-28 12:40:00,685.83,687.39,685.82,686.57,4711.0,685.83,687.39,685.82,686.57,4711.0
2018-06-28 12:50:00,686.39,686.71,684.55,684.92,4488.0,686.39,686.71,684.55,684.92,4488.0
2018-06-28 13:00:00,684.84,684.88,684.25,684.65,1200.0,684.84,684.88,684.25,684.65,1200.0
2018-06-28 13:10:00,684.27,684.69,684.26,684.35,2428.0,684.27,684.69,684.26,684.35,2428.0
2018-06-28 13:20:00,684.37,684.37,684.25,684.26,1072.0,684.37,684.37,684.25,684.26,1072.0
2018-06-28 13:30:00,683.67,683.95,683.46,683.95,1500.0,683.67,683.95,683.46,683.95,1500.0
2018-06-28 13:40:00,684.27,684.27,683.17,683.17,1781.0,684.27,684.27,683.17,683.17,1781.0
2018-06-28 13:50:00,683.5,683.81,682.35,682.4,6683.0,683.5,683.81,682.35,682.4,6683.0
2018-06-28 14:00:00,682.29,682.75,681.83,681.83,1669.0,682.29,682.75,681.83,681.83,1669.0
2018-06-28 14:10:00,681.77,681.77,680.79,680.79,1773.0,681.77,681.77,680.79,680.79,1773.0
2018-06-28 14:20:00,680.95,681.29,680.67,680.67,2359.0,680.95,681.29,680.67,680.67,2359.0
2018-06-28 14:30:00,680.73,681.11,680.43,680.43,2136.0,680.73,681.11,680.43,680.43,2136.0
2018-06-28 14:40:00,680.27,681.09,680.27,681.08,1650.0,680.27,681.09,680.27,681.08,1650.0
2018-06-28 14:50:00,681.54,682.96,681.54,682.94,2700.0,681.54,682.96,681.54,682.94,2700.0
2018-06-28 15:00:00,682.94,682.94,681.69,681.69,2500.0,682.94,682.94,681.69,681.69,2500.0
2018-06-28 15:10:00,682.03,682.35,682.03,682.35,701.0,682.03,682.35,682.03,682.35,701.0
2018-06-28 15:20:00,682.06,682.06,680.88,680.88,1700.0,682.06,682.06,680.88,680.88,1700.0
2018-06-28 15:30:00,680.35,680.35,680.0,680.29,2906.0,680.35,680.35,680.0,680.29,2906.0
2018-06-28 15:40:00,680.18,680.91,679.72,680.04,4893.0,680.18,680.91,679.72,680.04,4893.0
2018-06-28 15:50:00,679.96,680.02,678.32,678.82,10673.0,679.96,680.02,678.32,678.82,10673.0
2018-06-29 09:30:00,678.88,681.0,674.88,678.2,7389.0,678.88,681.0,674.88,678.2,7389.0
2018-06-29 09:40:00,677.78,679.41,676.21,676.21,1882.0,677.78,679.41,676.21,676.21,1882.0
2018-06-29 09:50:00,674.63,675.49,673.48,673.48,2400.0,674.63,675.49,673.48,673.48,2400.0
2018-06-29 10:00:00,674.6,675.97,674.4,674.4,3750.0,674.6,675.97,674.4,674.4,3750.0
2018-06-29 10:10:00,675.35,677.19,675.29,677.18,3000.0,675.35,677.19,675.29,677.18,3000.0
2018-06-29 10:20:00,676.85,677.57,675.67,675.67,3835.0,676.85,677.57,675.67,675.67,3835.0
2018-06-29 10:30:00,676.61,677.21,673.92,673.92,3035.0,676.61,677.21,673.92,673.92,3035.0
2018-06-29 10:40:00,674.06,675.93,674.05,674.41,2000.0,674.06,675.93,674.05,674.41,2000.0
2018-06-29 10:50:00,674.13,676.0,674.03,675.6,2700.0,674.13,676.0,674.03,675.6,2700.0
2018-06-29 11:00:00,674.59,676.14,674.37,674.51,3700.0,674.59,676.14,674.37,674.51,3700.0
2018-06-29 11:10:00,674.62,674.63,673.62,673.77,4644.0,674.62,674.63,673.62,673.77,4644.0
2018-06-29 11:20:00,673.57,673.61,673.2,673.25,1500.0,673.57,673.61,673.2,673.25,1500.0
2018-06-29 11:30:00,672.97,674.33,672.59,674.02,3650.0,672.97,674.33,672.59,674.02,3650.0
2018-06-29 11:40:00,673.87,675.06,673.62,674.47,1760.0,673.87,675.06,673.62,674.47,1760.0
2018-06-29 11:50:00,674.67,674.67,673.37,673.49,1100.0,674.67,674.67,673.37,673.49,1100.0
2018-06-29 12:00:00,673.17,673.51,672.05,673.33,1982.0,673.17,673.51,672.05,673.33,1982.0
2018-06-29 12:10:00,673.8,674.77,673.8,674.77,600.0,673.8,674.77,673.8,674.77,600.0
2018-06-29 12:20:00,674.34,675.67,674.34,675.64,1888.0,674.34,675.67,674.34,675.64,1888.0
2018-06-29 12:30:00,675.69,675.84,675.21,675.84,2251.0,675.69,675.84,675.21,675.84,2251.0
2018-06-29 12:40:00,675.69,676.03,675.56,675.91,3784.0,675.69,676.03,675.56,675.91,3784.0
2018-06-29 12:50:00,675.83,675.83,675.3,675.75,3300.0,675.83,675.83,675.3,675.75,3300.0
2018-06-29 13:00:00,676.19,677.4,676.14,677.39,1896.0,676.19,677.4,676.14,677.39,1896.0
2018-06-29 13:10:00,678.1,678.77,677.96,678.0,2500.0,678.1,678.77,677.96,678.0,2500.0
2018-06-29 13:20:00,678.13,678.35,677.6,677.6,1800.0,678.13,678.35,677.6,677.6,1800.0
2018-06-29 13:30:00,677.53,677.53,676.94,677.29,2531.0,677.53,677.53,676.94,677.29,2531.0
2018-06-29 13:40:00,677.8,678.21,677.53,677.68,2100.0,677.8,678.21,677.53,677.68,2100.0
2018-06-29 13:50:00,677.63,678.5,677.63,678.5,1844.0,677.63,678.5,677.63,678.5,1844.0
2018-06-29 14:00:00,678.26,678.83,678.21,678.82,2719.0,678.26,678.83,678.21,678.82,2719.0
2018-06-29 14:10:00,678.84,679.27,678.84,679.25,1797.0,678.84,679.27,678.84,679.25,1797.0
2018-06-29 14:20:00,678.92,679.44,678.71,679.44,1400.0,678.92,679.44,678.71,679.44,1400.0
2018-06-29 14:30:00,679.14,679.4,678.3,678.35,2200.0,679.14,679.4,678.3,678.35,2200.0
2018-06-29 14:40:00,678.33,678.41,677.11,677.11,3700.0,678.33,678.41,677.11,677.11,3700.0
2018-06-29 14:50:00,677.1,677.1,676.3,676.3,1200.0,677.1,677.1,676.3,676.3,1200.0
2018-06-29 15:00:00,676.75,677.33,676.61,676.73,1700.0,676.75,677.33,676.61,676.73,1700.0
2018-06-29 15:10:00,676.8,676.8,675.13,675.51,3774.0,676.8,676.8,675.13,675.51,3774.0
2018-06-29 15:20:00,675.62,675.78,674.68,675.77,3605.0,675.62,675.78,674.68,675.77,3605.0
2018-06-29 15:30:00,675.41,675.41,673.69,673.98,2804.0,675.41,675.41,673.69,673.98,2804.0
2018-06-29 15:40:00,673.69,673.69,672.24,672.61,7810.0,673.69,673.69,672.24,672.61,7810.0
2018-06-29 15:50:00,672.23,672.23,670.44,670.99,19312.0,672.23,672.23,670.44,670.99,19312.0
2018-07-02 09:30:00,664.96,667.73,662.17,666.54,10377.0,664.96,667.73,662.17,666.54,10377.0
2018-07-02 09:40:00,666.85,667.17,665.0,665.47,4000.0,666.85,667.17,665.0,665.47,4000.0
2018-07-02 09:50:00,665.26,666.25,664.95,664.95,1900.0,665.26,666.25,664.95,664.95,1900.0
2018-07-02 10:00:00,664.95,666.77,664.46,665.11,5905.0,664.95,666.77,664.46,665.11,5905.0
2018-07-02 10:10:00,664.8,664.94,662.97,664.08,3522.0,664.8,664.94,662.97,664.08,3522.0
2018-07-02 10:20:00,663.49,665.01,663.46,663.87,4672.0,663.49,665.01,663.46,663.87,4672.0
2018-07-02 10:30:00,665.1,665.22,663.16,663.16,2199.0,665.1,665.22,663.16,663.16,2199.0
2018-07-02 10:40:00,662.76,664.29,662.19,663.75,4750.0,662.76,664.29,662.19,663.75,4750.0
2018-07-02 10:50:00,663.75,665.1,662.6,664.62,4353.0,663.75,665.1,662.6,664.62,4353.0
2018-07-02 11:00:00,665.53,667.09,665.38,667.01,5512.0,665.53,667.09,665.38,667.01,5512.0
2018-07-02 11:10:00,666.97,666.97,664.62,664.74,3979.0,666.97,666.97,664.62,664.74,3979.0
2018-07-02 11:20:00,664.42,665.49,664.42,664.63,2800.0,664.42,665.49,664.42,664.63,2800.0
2018-07-02 11:30:00,664.05,664.15,663.09,663.45,4794.0,664.05,664.15,663.09,663.45,4794.0
2018-07-02 11:40:00,663.3,664.47,663.29,664.36,2000.0,663.3,664.47,663.29,664.36,2000.0
2018-07-02 11:50:00,663.93,664.96,663.82,664.95,2000.0,663.93,664.96,663.82,664.95,2000.0
2018-07-02 12:00:00,664.88,665.19,664.27,664.43,2642.0,664.88,665.19,664.27,664.43,2642.0
2018-07-02 12:10:00,664.77,664.77,663.02,663.5,2204.0,664.77,664.77,663.02,663.5,2204.0
2018-07-02 12:20:00,663.48,663.49,662.79,663.09,1400.0,663.48,663.49,662.79,663.09,1400.0
2018-07-02 12:30:00,663.67,664.24,663.22,663.52,2900.0,663.67,664.24,663.22,663.52,2900.0
2018-07-02 12:40:00,663.75,664.28,663.75,664.06,1100.0,663.75,664.28,663.75,664.06,1100.0
2018-07-02 12:50:00,663.75,664.74,663.75,664.74,900.0,663.75,664.74,663.75,664.74,900.0
2018-07-02 13:00:00,664.4,664.65,663.79,664.65,2036.0,664.4,664.65,663.79,664.65,2036.0
2018-07-02 13:10:00,664.15,664.85,664.09,664.48,1900.0,664.15,664.85,664.09,664.48,1900.0
2018-07-02 13:20:00,664.74,665.66,664.6,664.63,3195.0,664.74,665.66,664.6,664.63,3195.0
2018-07-02 13:30:00,664.94,665.84,664.8,665.84,1000.0,664.94,665.84,664.8,665.84,1000.0
2018-07-02 13:40:00,666.52,667.28,666.3,666.68,1800.0,666.52,667.28,666.3,666.68,1800.0
2018-07-02 13:50:00,667.43,667.74,666.69,666.69,1100.0,667.43,667.74,666.69,666.69,1100.0
2018-07-02 14:00:00,667.08,668.1,667.08,667.86,4290.0,667.08,668.1,667.08,667.86,4290.0
2018-07-02 14:10:00,667.75,669.41,667.49,669.41,1843.0,667.75,669.41,667.49,669.41,1843.0
2018-07-02 14:20:00,669.32,669.58,668.54,669.21,2700.0,669.32,669.58,668.54,669.21,2700.0
2018-07-02 14:30:00,668.94,669.49,668.75,668.88,800.0,668.94,669.49,668.75,668.88,800.0
2018-07-02 14:40:00,669.01,669.16,668.29,668.37,2465.0,669.01,669.16,668.29,668.37,2465.0
2018-07-02 14:50:00,668.8,668.8,666.69,666.92,2276.0,668.8,668.8,666.69,666.92,2276.0
2018-07-02 15:00:00,666.88,667.17,666.67,666.67,1600.0,666.88,667.17,666.67,666.67,1600.0
2018-07-02 15:10:00,666.67,666.72,666.32,666.32,900.0,666.67,666.72,666.32,666.32,900.0
2018-07-02 15:20:00,666.55,667.43,666.55,667.43,5200.0,666.55,667.43,666.55,667.43,5200.0
2018-07-02 15:30:00,666.98,667.98,666.81,667.98,4910.0,666.98,667.98,666.81,667.98,4910.0
2018-07-02 15:40:00,667.82,667.82,665.88,667.51,3968.0,667.82,667.82,665.88,667.51,3968.0
2018-07-02 15:50:00,667.65,668.19,666.88,667.67,17783.0,667.65,668.19,666.88,667.67,17783.0
2018-07-03 09:30:00,671.29,673.29,670.84,672.93,1790.0,671.29,673.29,670.84,672.93,1790.0
2018-07-03 09:40:00,672.97,675.6,672.08,675.6,1600.0,672.97,675.6,672.08,675.6,1600.0
2018-07-03 09:50:00,675.53,676.69,674.09,676.69,2900.0,675.53,676.69,674.09,676.69,2900.0
2018-07-03 10:00:00,676.83,679.67,676.83,678.75,4266.0,676.83,679.67,676.83,678.75,4266.0
2018-07-03 10:10:00,677.9,682.09,677.9,681.75,5503.0,677.9,682.09,677.9,681.75,5503.0
2018-07-03 10:20:00,682.8,684.58,682.73,683.79,5355.0,682.8,684.58,682.73,683.79,5355.0
2018-07-03 10:30:00,683.58,683.58,682.02,682.02,3084.0,683.58,683.58,682.02,682.02,3084.0
2018-07-03 10:40:00,682.26,682.27,680.35,681.29,2797.0,682.26,682.27,680.35,681.29,2797.0
2018-07-03 10:50:00,680.46,680.65,679.57,680.0,4403.0,680.46,680.65,679.57,680.0,4403.0
2018-07-03 11:00:00,679.35,679.55,677.08,678.0,9890.0,679.35,679.55,677.08,678.0,9890.0
2018-07-03 11:10:00,677.45,678.07,676.36,676.75,4314.0,677.45,678.07,676.36,676.75,4314.0
2018-07-03 11:20:00,675.83,675.83,675.0,675.0,1742.0,675.83,675.83,675.0,675.0,1742.0
2018-07-03 11:30:00,675.57,676.17,673.72,673.72,2828.0,675.57,676.17,673.72,673.72,2828.0
2018-07-03 11:40:00,673.51,674.41,672.75,674.25,4200.0,673.51,674.41,672.75,674.25,4200.0
2018-07-03 11:50:00,673.72,673.72,671.42,671.7,3241.0,673.72,673.72,671.42,671.7,3241.0
2018-07-03 12:00:00,671.24,673.97,671.24,673.97,2012.0,671.24,673.97,671.24,673.97,2012.0
2018-07-03 12:10:00,673.73,674.11,672.66,673.3,2510.0,673.73,674.11,672.66,673.3,2510.0
2018-07-03 12:20:00,672.85,674.31,672.44,674.31,2431.0,672.85,674.31,672.44,674.31,2431.0
2018-07-03 12:30:00,674.56,675.88,673.68,673.68,3784.0,674.56,675.88,673.68,673.68,3784.0
2018-07-03 12:40:00,674.14,675.23,673.98,674.12,3495.0,674.14,675.23,673.98,674.12,3495.0
2018-07-03 12:50:00,673.53,674.64,672.4,673.77,6678.0,673.53,674.64,672.4,673.77,6678.0
2018-07-05 09:30:00,674.04,674.04,670.49,670.5,1625.0,674.04,674.04,670.49,670.5,1625.0
2018-07-05 09:40:00,670.62,671.15,668.52,671.15,3742.0,670.62,671.15,668.52,671.15,3742.0
2018-07-05 09:50:00,670.67,670.67,666.48,666.57,2200.0,670.67,670.67,666.48,666.57,2200.0
2018-07-05 10:00:00,666.86,668.73,666.62,668.36,2164.0,666.86,668.73,666.62,668.36,2164.0
2018-07-05 10:10:00,668.27,668.27,665.45,665.45,3900.0,668.27,668.27,665.45,665.45,3900.0
2018-07-05 10:20:00,665.84,667.36,665.84,667.36,884.0,665.84,667.36,665.84,667.36,884.0
2018-07-05 10:30:00,666.15,667.62,666.15,667.62,1000.0,666.15,667.62,666.15,667.62,1000.0
2018-07-05 10:40:00,668.86,669.16,668.86,669.16,200.0,668.86,669.16,668.86,669.16,200.0
2018-07-05 10:50:00,670.71,670.81,667.72,668.23,1204.0,670.71,670.81,667.72,668.23,1204.0
2018-07-05 11:00:00,668.24,669.55,668.24,669.09,1400.0,668.24,669.55,668.24,669.09,1400.0
2018-07-05 11:10:00,669.04,669.95,669.01,669.57,800.0,669.04,669.95,669.01,669.57,800.0
2018-07-05 11:20:00,669.7,670.26,669.7,669.95,800.0,669.7,670.26,669.7,669.95,800.0
2018-07-05 11:30:00,669.79,671.09,669.79,671.09,1024.0,669.79,671.09,669.79,671.09,1024.0
2018-07-05 11:40:00,671.3,671.3,670.11,670.11,758.0,671.3,671.3,670.11,670.11,758.0
2018-07-05 11:50:00,670.77,671.51,670.77,671.51,1054.0,670.77,671.51,670.77,671.51,1054.0
2018-07-05 12:00:00,672.64,672.64,672.64,672.64,100.0,672.64,672.64,672.64,672.64,100.0
2018-07-05 12:10:00,672.54,673.16,672.45,672.77,800.0,672.54,673.16,672.45,672.77,800.0
2018-07-05 12:20:00,673.16,674.08,673.16,673.89,565.0,673.16,674.08,673.16,673.89,565.0
2018-07-05 12:30:00,674.04,674.88,674.04,674.58,1100.0,674.04,674.88,674.04,674.58,1100.0
2018-07-05 12:40:00,674.98,675.14,674.09,674.09,900.0,674.98,675.14,674.09,674.09,900.0
2018-07-05 12:50:00,673.26,673.95,673.26,673.75,400.0,673.26,673.95,673.26,673.75,400.0
2018-07-05 13:00:00,673.62,674.3,673.57,674.29,1150.0,673.62,674.3,673.57,674.29,1150.0
2018-07-05 13:10:00,675.37,675.88,675.36,675.79,700.0,675.37,675.88,675.36,675.79,700.0
2018-07-05 13:20:00,675.82,675.95,674.14,674.17,1600.0,675.82,675.95,674.14,674.17,1600.0
2018-07-05 13:30:00,673.47,673.7,673.46,673.69,500.0,673.47,673.7,673.46,673.69,500.0
2018-07-05 13:40:00,674.09,674.09,673.23,673.88,400.0,674.09,674.09,673.23,673.88,400.0
2018-07-05 13:50:00,673.36,673.98,673.3,673.98,1001.0,673.36,673.98,673.3,673.98,1001.0
2018-07-05 14:00:00,674.01,674.67,672.94,673.02,2300.0,674.01,674.67,672.94,673.02,2300.0
2018-07-05 14:10:00,673.04,673.05,672.35,672.9,1400.0,673.04,673.05,672.35,672.9,1400.0
2018-07-05 14:20:00,673.64,675.64,673.49,675.58,2098.0,673.64,675.64,673.49,675.58,2098.0
2018-07-05 14:30:00,675.64,676.28,675.45,676.28,1000.0,675.64,676.28,675.45,676.28,1000.0
2018-07-05 14:40:00,675.91,675.91,673.61,673.61,1950.0,675.91,675.91,673.61,673.61,1950.0
2018-07-05 14:50:00,674.25,674.69,673.98,674.36,848.0,674.25,674.69,673.98,674.36,848.0
2018-07-05 15:00:00,674.7,675.81,674.7,675.45,1777.0,674.7,675.81,674.7,675.45,1777.0
2018-07-05 15:10:00,675.38,675.38,674.6,674.9,2700.0,675.38,675.38,674.6,674.9,2700.0
2018-07-05 15:20:00,675.37,675.55,675.29,675.42,500.0,675.37,675.55,675.29,675.42,500.0
2018-07-05 15:30:00,675.26,676.56,675.26,676.4,2138.0,675.26,676.56,675.26,676.4,2138.0
2018-07-05 15:40:00,676.4,676.5,675.36,675.36,4746.0,676.4,676.5,675.36,675.36,4746.0
2018-07-05 15:50:00,675.83,676.32,675.15,675.99,7772.0,675.83,676.32,675.15,675.99,7772.0
2018-07-06 09:30:00,677.11,677.93,673.84,677.93,2527.0,677.11,677.93,673.84,677.93,2527.0
2018-07-06 09:40:00,677.18,677.19,676.24,676.3,912.0,677.18,677.19,676.24,676.3,912.0
2018-07-06 09:50:00,677.06,677.53,676.85,677.52,1300.0,677.06,677.53,676.85,677.52,1300.0
2018-07-06 10:00:00,677.28,677.28,675.86,675.86,700.0,677.28,677.28,675.86,675.86,700.0
2018-07-06 10:10:00,677.17,677.43,676.22,676.22,1139.0,677.17,677.43,676.22,676.22,1139.0
2018-07-06 10:20:00,676.08,676.9,675.89,676.9,500.0,676.08,676.9,675.89,676.9,500.0
2018-07-06 10:30:00,676.28,678.31,676.04,678.31,2600.0,676.28,678.31,676.04,678.31,2600.0
2018-07-06 10:40:00,676.99,677.71,676.77,677.22,1200.0,676.99,677.71,676.77,677.22,1200.0
2018-07-06 10:50:00,677.41,678.45,677.39,677.39,1900.0,677.41,678.45,677.39,677.39,1900.0
2018-07-06 11:00:00,678.13,679.42,678.13,679.42,1400.0,678.13,679.42,678.13,679.42,1400.0
2018-07-06 11:10:00,679.79,679.99,679.15,679.69,2000.0,679.79,679.99,679.15,679.69,2000.0
2018-07-06 11:20:00,679.73,679.73,677.63,677.65,1000.0,679.73,679.73,677.63,677.65,1000.0
2018-07-06 11:30:00,678.72,678.95,678.72,678.95,200.0,678.72,678.95,678.72,678.95,200.0
2018-07-06 11:40:00,679.06,679.06,678.48,678.96,1912.0,679.06,679.06,678.48,678.96,1912.0
2018-07-06 11:50:00,678.51,678.51,677.67,678.02,500.0,678.51,678.51,677.67,678.02,500.0
2018-07-06 12:00:00,678.02,679.31,677.99,679.21,1800.0,678.02,679.31,677.99,679.21,1800.0
2018-07-06 12:10:00,679.6,679.92,678.58,678.58,500.0,679.6,679.92,678.58,678.58,500.0
2018-07-06 12:20:00,678.38,678.38,677.76,677.86,505.0,678.38,678.38,677.76,677.86,505.0
2018-07-06 12:30:00,677.52,678.07,677.5,678.06,498.0,677.52,678.07,677.5,678.06,498.0
2018-07-06 12:40:00,678.27,679.04,677.97,677.98,1022.0,678.27,679.04,677.97,677.98,1022.0
2018-07-06 12:50:00,678.41,679.01,678.41,679.01,1101.0,678.41,679.01,678.41,679.01,1101.0
2018-07-06 13:00:00,679.58,679.97,678.69,679.66,1801.0,679.58,679.97,678.69,679.66,1801.0
2018-07-06 13:10:00,679.5,680.0,678.61,679.19,860.0,679.5,680.0,678.61,679.19,860.0
2018-07-06 13:20:00,679.26,679.91,679.1,679.65,2000.0,679.26,679.91,679.1,679.65,2000.0
2018-07-06 13:30:00,679.62,680.0,679.62,679.91,900.0,679.62,680.0,679.62,679.91,900.0
2018-07-06 13:40:00,680.04,680.12,679.78,679.78,1843.0,680.04,680.12,679.78,679.78,1843.0
2018-07-06 13:50:00,679.89,680.13,679.89,680.13,300.0,679.89,680.13,679.89,680.13,300.0
2018-07-06 14:00:00,680.13,680.89,680.13,680.89,1708.0,680.13,680.89,680.13,680.89,1708.0
2018-07-06 14:10:00,680.9,681.27,680.56,681.25,3411.0,680.9,681.27,680.56,681.25,3411.0
2018-07-06 14:20:00,681.41,681.45,681.13,681.43,1575.0,681.41,681.45,681.13,681.43,1575.0
2018-07-06 14:30:00,681.18,681.67,681.17,681.53,2585.0,681.18,681.67,681.17,681.53,2585.0
2018-07-06 14:40:00,681.48,681.76,680.99,681.5,1450.0,681.48,681.76,680.99,681.5,1450.0
2018-07-06 14:50:00,681.51,682.11,681.32,682.1,2202.0,681.51,682.11,681.32,682.1,2202.0
2018-07-06 15:00:00,681.83,683.0,681.83,682.52,1724.0,681.83,683.0,681.83,682.52,1724.0
2018-07-06 15:10:00,682.52,682.52,681.32,681.74,2000.0,682.52,682.52,681.32,681.74,2000.0
2018-07-06 15:20:00,682.33,683.8,682.33,683.36,3606.0,682.33,683.8,682.33,683.36,3606.0
2018-07-06 15:30:00,683.08,683.79,682.83,683.0,1850.0,683.08,683.79,682.83,683.0,1850.0
2018-07-06 15:40:00,683.05,683.05,682.23,682.23,4480.0,683.05,683.05,682.23,682.23,4480.0
2018-07-06 15:50:00,682.3,682.82,681.78,681.86,6533.0,682.3,682.82,681.78,681.86,6533.0
2018-07-09 09:30:00,683.12,683.64,681.99,683.02,2263.0,683.12,683.64,681.99,683.02,2263.0
2018-07-09 09:40:00,683.64,685.7,682.29,684.96,2580.0,683.64,685.7,682.29,684.96,2580.0
2018-07-09 09:50:00,684.67,685.57,683.51,684.91,2880.0,684.67,685.57,683.51,684.91,2880.0
2018-07-09 10:00:00,684.98,687.24,684.93,686.59,3710.0,684.98,687.24,684.93,686.59,3710.0
2018-07-09 10:10:00,686.1,686.1,685.03,685.24,2820.0,686.1,686.1,685.03,685.24,2820.0
2018-07-09 10:20:00,684.96,685.49,684.47,685.45,2847.0,684.96,685.49,684.47,685.45,2847.0
2018-07-09 10:30:00,686.59,687.19,685.9,686.51,2200.0,686.59,687.19,685.9,686.51,2200.0
2018-07-09 10:40:00,686.06,686.3,684.24,684.24,1688.0,686.06,686.3,684.24,684.24,1688.0
2018-07-09 10:50:00,684.79,685.27,684.66,684.73,2400.0,684.79,685.27,684.66,684.73,2400.0
2018-07-09 11:00:00,684.58,685.28,684.31,684.37,4558.0,684.58,685.28,684.31,684.37,4558.0
2018-07-09 11:10:00,684.26,685.1,684.25,684.92,1500.0,684.26,685.1,684.25,684.92,1500.0
2018-07-09 11:20:00,684.7,685.06,684.44,684.88,1908.0,684.7,685.06,684.44,684.88,1908.0
2018-07-09 11:30:00,685.0,685.35,684.25,684.77,5600.0,685.0,685.35,684.25,684.77,5600.0
2018-07-09 11:40:00,684.69,685.24,684.37,685.24,1101.0,684.69,685.24,684.37,685.24,1101.0
2018-07-09 11:50:00,684.7,685.06,683.86,684.69,3500.0,684.7,685.06,683.86,684.69,3500.0
2018-07-09 12:00:00,684.6,686.67,684.48,686.12,6496.0,684.6,686.67,684.48,686.12,6496.0
2018-07-09 12:10:00,686.22,687.0,686.09,687.0,2288.0,686.22,687.0,686.09,687.0,2288.0
2018-07-09 12:20:00,686.65,686.65,685.82,685.82,2889.0,686.65,686.65,685.82,685.82,2889.0
2018-07-09 12:30:00,685.91,685.91,684.43,685.06,3200.0,685.91,685.91,684.43,685.06,3200.0
2018-07-09 12:40:00,685.04,685.38,684.48,684.48,2117.0,685.04,685.38,684.48,684.48,2117.0
2018-07-09 12:50:00,685.27,685.27,684.63,684.63,1300.0,685.27,685.27,684.63,684.63,1300.0
2018-07-09 13:00:00,684.57,684.83,684.42,684.43,2300.0,684.57,684.83,684.42,684.43,2300.0
2018-07-09 13:10:00,684.71,685.03,684.49,685.03,471.0,684.71,685.03,684.49,685.03,471.0
2018-07-09 13:20:00,684.67,685.43,684.46,685.39,3200.0,684.67,685.43,684.46,685.39,3200.0
2018-07-09 13:30:00,685.67,687.35,685.67,687.34,2804.0,685.67,687.35,685.67,687.34,2804.0
2018-07-09 13:40:00,687.49,688.63,687.49,688.45,2698.0,687.49,688.63,687.49,688.45,2698.0
2018-07-09 13:50:00,688.46,689.48,688.46,689.48,900.0,688.46,689.48,688.46,689.48,900.0
2018-07-09 14:00:00,689.48,691.02,689.48,690.98,5000.0,689.48,691.02,689.48,690.98,5000.0
2018-07-09 14:10:00,690.15,690.32,689.93,690.32,2000.0,690.15,690.32,689.93,690.32,2000.0
2018-07-09 14:20:00,690.49,691.73,690.49,691.73,5862.0,690.49,691.73,690.49,691.73,5862.0
2018-07-09 14:30:00,691.52,692.15,691.17,691.24,8074.0,691.52,692.15,691.17,691.24,8074.0
2018-07-09 14:40:00,691.26,692.28,691.06,691.26,5493.0,691.26,692.28,691.06,691.26,5493.0
2018-07-09 14:50:00,691.47,692.28,690.85,690.86,3259.0,691.47,692.28,690.85,690.86,3259.0
2018-07-09 15:00:00,691.23,691.31,690.17,691.01,4211.0,691.23,691.31,690.17,691.01,4211.0
2018-07-09 15:10:00,690.93,690.93,688.94,689.15,2900.0,690.93,690.93,688.94,689.15,2900.0
2018-07-09 15:20:00,689.15,689.55,688.64,689.55,2110.0,689.15,689.55,688.64,689.55,2110.0
2018-07-09 15:30:00,689.75,691.41,689.75,691.05,3600.0,689.75,691.41,689.75,691.05,3600.0
2018-07-09 15:40:00,691.26,691.47,690.06,690.06,4891.0,691.26,691.47,690.06,690.06,4891.0
2018-07-09 15:50:00,689.95,690.97,689.63,690.74,7595.0,689.95,690.97,689.63,690.74,7595.0
2018-07-10 09:30:00,690.34,690.36,687.62,688.69,5584.0,690.34,690.36,687.62,688.69,5584.0
2018-07-10 09:40:00,688.4,688.4,687.21,687.21,1167.0,688.4,688.4,687.21,687.21,1167.0
2018-07-10 09:50:00,687.0,688.61,685.41,688.61,2100.0,687.0,688.61,685.41,688.61,2100.0
2018-07-10 10:00:00,688.71,690.3,688.65,690.3,600.0,688.71,690.3,688.65,690.3,600.0
2018-07-10 10:10:00,690.75,693.45,690.75,693.45,1800.0,690.75,693.45,690.75,693.45,1800.0
2018-07-10 10:20:00,692.33,692.33,691.35,691.5,2293.0,692.33,692.33,691.35,691.5,2293.0
2018-07-10 10:30:00,691.21,691.21,690.01,690.78,1000.0,691.21,691.21,690.01,690.78,1000.0
2018-07-10 10:40:00,691.91,691.91,690.51,690.51,988.0,691.91,691.91,690.51,690.51,988.0
2018-07-10 10:50:00,690.21,690.63,689.93,690.24,850.0,690.21,690.63,689.93,690.24,850.0
2018-07-10 11:00:00,688.59,688.59,688.59,688.59,100.0,688.59,688.59,688.59,688.59,100.0
2018-07-10 11:10:00,689.05,689.05,688.07,688.98,1300.0,689.05,689.05,688.07,688.98,1300.0
2018-07-10 11:20:00,688.76,688.76,687.08,687.18,1000.0,688.76,688.76,687.08,687.18,1000.0
2018-07-10 11:30:00,687.26,689.31,687.26,689.31,621.0,687.26,689.31,687.26,689.31,621.0
2018-07-10 11:40:00,689.43,689.78,689.27,689.27,2200.0,689.43,689.78,689.27,689.27,2200.0
2018-07-10 11:50:00,689.0,689.0,688.43,688.58,500.0,689.0,689.0,688.43,688.58,500.0
2018-07-10 12:00:00,688.45,688.71,688.06,688.14,1410.0,688.45,688.71,688.06,688.14,1410.0
2018-07-10 12:10:00,687.75,687.98,687.44,687.98,1400.0,687.75,687.98,687.44,687.98,1400.0
2018-07-10 12:20:00,688.18,688.18,686.48,687.37,2100.0,688.18,688.18,686.48,687.37,2100.0
2018-07-10 12:30:00,687.5,689.03,687.5,688.49,2100.0,687.5,689.03,687.5,688.49,2100.0
2018-07-10 12:40:00,687.93,687.97,686.95,687.03,600.0,687.93,687.97,686.95,687.03,600.0
2018-07-10 12:50:00,686.93,687.02,686.14,686.49,1706.0,686.93,687.02,686.14,686.49,1706.0
2018-07-10 13:00:00,686.67,687.11,686.33,686.71,2155.0,686.67,687.11,686.33,686.71,2155.0
2018-07-10 13:10:00,686.77,687.02,686.4,686.75,1000.0,686.77,687.02,686.4,686.75,1000.0
2018-07-10 13:20:00,686.32,686.32,686.32,686.32,300.0,686.32,686.32,686.32,686.32,300.0
2018-07-10 13:30:00,686.76,686.76,686.32,686.32,800.0,686.76,686.76,686.32,686.32,800.0
2018-07-10 13:40:00,685.84,687.12,685.84,687.0,2020.0,685.84,687.12,685.84,687.0,2020.0
2018-07-10 13:50:00,687.0,688.0,686.47,687.46,4300.0,687.0,688.0,686.47,687.46,4300.0
2018-07-10 14:00:00,687.66,688.27,687.39,687.44,3800.0,687.66,688.27,687.39,687.44,3800.0
2018-07-10 14:10:00,687.64,688.63,687.56,688.62,3146.0,687.64,688.63,687.56,688.62,3146.0
2018-07-10 14:20:00,688.79,690.4,688.23,690.3,7516.0,688.79,690.4,688.23,690.3,7516.0
2018-07-10 14:30:00,689.92,691.91,689.72,691.91,4795.0,689.92,691.91,689.72,691.91,4795.0
2018-07-10 14:40:00,692.01,692.02,690.63,690.63,3315.0,692.01,692.02,690.63,690.63,3315.0
2018-07-10 14:50:00,690.89,691.85,690.23,691.65,3200.0,690.89,691.85,690.23,691.65,3200.0
2018-07-10 15:00:00,691.29,692.19,691.25,691.93,6493.0,691.29,692.19,691.25,691.93,6493.0
2018-07-10 15:10:00,692.12,692.67,691.76,692.65,4543.0,692.12,692.67,691.76,692.65,4543.0
2018-07-10 15:20:00,692.88,693.19,691.36,691.68,7905.0,692.88,693.19,691.36,691.68,7905.0
2018-07-10 15:30:00,692.02,693.52,692.02,693.52,3100.0,692.02,693.52,692.02,693.52,3100.0
2018-07-10 15:40:00,693.34,693.36,690.8,691.86,7060.0,693.34,693.36,690.8,691.86,7060.0
2018-07-10 15:50:00,692.75,693.48,692.19,692.93,7743.0,692.75,693.48,692.19,692.93,7743.0
2018-07-11 09:30:00,685.5,685.51,679.67,679.94,7959.0,685.5,685.51,679.67,679.94,7959.0
2018-07-11 09:40:00,680.06,680.07,676.69,676.92,4115.0,680.06,680.07,676.69,676.92,4115.0
2018-07-11 09:50:00,677.34,678.33,676.47,676.92,8191.0,677.34,678.33,676.47,676.92,8191.0
2018-07-11 10:00:00,676.92,678.57,676.58,678.57,4200.0,676.92,678.57,676.58,678.57,4200.0
2018-07-11 10:10:00,678.39,679.93,678.34,679.49,3808.0,678.39,679.93,678.34,679.49,3808.0
2018-07-11 10:20:00,679.44,680.01,679.43,679.93,3470.0,679.44,680.01,679.43,679.93,3470.0
2018-07-11 10:30:00,680.13,680.55,679.44,680.38,4917.0,680.13,680.55,679.44,680.38,4917.0
2018-07-11 10:40:00,680.79,680.93,680.42,680.47,4000.0,680.79,680.93,680.42,680.47,4000.0
2018-07-11 10:50:00,680.45,680.94,679.82,680.4,4900.0,680.45,680.94,679.82,680.4,4900.0
2018-07-11 11:00:00,680.57,682.52,680.45,682.52,3703.0,680.57,682.52,680.45,682.52,3703.0
2018-07-11 11:10:00,683.17,684.26,682.95,683.54,3500.0,683.17,684.26,682.95,683.54,3500.0
2018-07-11 11:20:00,683.63,684.26,683.4,683.7,2215.0,683.63,684.26,683.4,683.7,2215.0
2018-07-11 11:30:00,683.25,683.51,679.57,680.26,8080.0,683.25,683.51,679.57,680.26,8080.0
2018-07-11 11:40:00,679.82,680.24,679.06,679.9,2000.0,679.82,680.24,679.06,679.9,2000.0
2018-07-11 11:50:00,679.9,680.12,678.56,679.17,4360.0,679.9,680.12,678.56,679.17,4360.0
2018-07-11 12:00:00,678.72,678.83,677.09,677.8,3100.0,678.72,678.83,677.09,677.8,3100.0
2018-07-11 12:10:00,678.59,679.19,677.41,677.79,1602.0,678.59,679.19,677.41,677.79,1602.0
2018-07-11 12:20:00,678.27,679.0,678.15,678.29,1799.0,678.27,679.0,678.15,678.29,1799.0
2018-07-11 12:30:00,678.58,678.78,678.28,678.78,1200.0,678.58,678.78,678.28,678.78,1200.0
2018-07-11 12:40:00,678.55,679.33,678.52,678.76,1780.0,678.55,679.33,678.52,678.76,1780.0
2018-07-11 12:50:00,679.02,679.61,678.71,679.49,2300.0,679.02,679.61,678.71,679.49,2300.0
2018-07-11 13:00:00,679.62,680.0,679.36,679.71,1200.0,679.62,680.0,679.36,679.71,1200.0
2018-07-11 13:10:00,679.32,679.66,679.14,679.66,1600.0,679.32,679.66,679.14,679.66,1600.0
2018-07-11 13:20:00,679.79,680.0,679.32,679.32,2258.0,679.79,680.0,679.32,679.32,2258.0
2018-07-11 13:30:00,679.93,680.86,679.87,680.74,3352.0,679.93,680.86,679.87,680.74,3352.0
2018-07-11 13:40:00,680.39,681.13,680.17,680.17,900.0,680.39,681.13,680.17,680.17,900.0
2018-07-11 13:50:00,680.2,680.53,679.81,679.81,3300.0,680.2,680.53,679.81,679.81,3300.0
2018-07-11 14:00:00,679.96,681.19,679.96,681.19,1503.0,679.96,681.19,679.96,681.19,1503.0
2018-07-11 14:10:00,680.26,680.38,679.96,680.31,1300.0,680.26,680.38,679.96,680.31,1300.0
2018-07-11 14:20:00,680.17,681.32,679.89,681.2,1000.0,680.17,681.32,679.89,681.2,1000.0
2018-07-11 14:30:00,681.55,682.01,681.24,681.77,2350.0,681.55,682.01,681.24,681.77,2350.0
2018-07-11 14:40:00,681.66,681.66,681.09,681.3,2207.0,681.66,681.66,681.09,681.3,2207.0
2018-07-11 14:50:00,681.46,681.95,681.46,681.77,1380.0,681.46,681.95,681.46,681.77,1380.0
2018-07-11 15:00:00,681.81,682.99,681.81,682.76,2522.0,681.81,682.99,681.81,682.76,2522.0
2018-07-11 15:10:00,683.0,683.0,681.0,681.0,3803.0,683.0,683.0,681.0,681.0,3803.0
2018-07-11 15:20:00,681.09,681.33,680.81,680.94,1830.0,681.09,681.33,680.81,680.94,1830.0
2018-07-11 15:30:00,681.24,683.06,681.24,682.75,4939.0,681.24,683.06,681.24,682.75,4939.0
2018-07-11 15:40:00,682.97,683.16,682.46,683.1,6780.0,682.97,683.16,682.46,683.1,6780.0
2018-07-11 15:50:00,683.17,683.27,680.89,681.48,18991.0,683.17,683.27,680.89,681.48,18991.0
2018-07-12 09:30:00,686.02,686.02,681.01,681.32,4007.0,686.02,686.02,681.01,681.32,4007.0
2018-07-12 09:40:00,680.6,681.31,678.65,680.2,1300.0,680.6,681.31,678.65,680.2,1300.0
2018-07-12 09:50:00,680.0,681.97,680.0,681.66,2344.0,680.0,681.97,680.0,681.66,2344.0
2018-07-12 10:00:00,681.61,681.61,680.08,680.52,3600.0,681.61,681.61,680.08,680.52,3600.0
2018-07-12 10:10:00,680.96,683.57,680.96,683.0,1721.0,680.96,683.57,680.96,683.0,1721.0
2018-07-12 10:20:00,683.5,684.0,682.42,683.99,1950.0,683.5,684.0,682.42,683.99,1950.0
2018-07-12 10:30:00,684.3,684.8,682.77,682.91,2850.0,684.3,684.8,682.77,682.91,2850.0
2018-07-12 10:40:00,683.22,683.28,682.42,683.23,1200.0,683.22,683.28,682.42,683.23,1200.0
2018-07-12 10:50:00,684.19,684.19,682.58,682.82,1600.0,684.19,684.19,682.58,682.82,1600.0
2018-07-12 11:00:00,682.65,682.84,682.0,682.82,1200.0,682.65,682.84,682.0,682.82,1200.0
2018-07-12 11:10:00,683.26,683.87,683.26,683.29,1846.0,683.26,683.87,683.26,683.29,1846.0
2018-07-12 11:20:00,683.28,683.28,682.38,682.38,1000.0,683.28,683.28,682.38,682.38,1000.0
2018-07-12 11:30:00,682.94,683.16,682.38,682.38,2100.0,682.94,683.16,682.38,682.38,2100.0
2018-07-12 11:40:00,682.38,682.46,682.04,682.12,700.0,682.38,682.46,682.04,682.12,700.0
2018-07-12 11:50:00,681.84,683.21,681.84,683.21,1626.0,681.84,683.21,681.84,683.21,1626.0
2018-07-12 12:00:00,683.21,683.21,682.28,682.79,1500.0,683.21,683.21,682.28,682.79,1500.0
2018-07-12 12:10:00,683.28,684.4,683.28,684.37,1999.0,683.28,684.4,683.28,684.37,1999.0
2018-07-12 12:20:00,684.17,684.53,684.11,684.48,852.0,684.17,684.53,684.11,684.48,852.0
2018-07-12 12:30:00,684.95,686.87,684.95,686.87,1799.0,684.95,686.87,684.95,686.87,1799.0
2018-07-12 12:40:00,686.75,686.75,685.23,685.53,5785.0,686.75,686.75,685.23,685.53,5785.0
2018-07-12 12:50:00,685.75,686.53,685.43,685.95,5539.0,685.75,686.53,685.43,685.95,5539.0
2018-07-12 13:00:00,685.68,686.05,684.0,684.14,4119.0,685.68,686.05,684.0,684.14,4119.0
2018-07-12 13:10:00,684.13,685.05,683.97,685.05,1200.0,684.13,685.05,683.97,685.05,1200.0
2018-07-12 13:20:00,685.05,685.05,684.13,684.65,4683.0,685.05,685.05,684.13,684.65,4683.0
2018-07-12 13:30:00,684.6,684.74,683.96,684.49,3705.0,684.6,684.74,683.96,684.49,3705.0
2018-07-12 13:40:00,684.62,685.23,683.23,683.78,7797.0,684.62,685.23,683.23,683.78,7797.0
2018-07-12 13:50:00,683.73,684.07,683.73,684.07,1100.0,683.73,684.07,683.73,684.07,1100.0
2018-07-12 14:00:00,684.08,684.42,684.06,684.37,1094.0,684.08,684.42,684.06,684.37,1094.0
2018-07-12 14:10:00,684.38,684.38,684.38,684.38,600.0,684.38,684.38,684.38,684.38,600.0
2018-07-12 14:20:00,684.9,685.66,684.9,685.5,800.0,684.9,685.66,684.9,685.5,800.0
2018-07-12 14:30:00,685.5,685.54,685.2,685.26,2019.0,685.5,685.54,685.2,685.26,2019.0
2018-07-12 14:40:00,685.06,685.06,684.51,684.51,900.0,685.06,685.06,684.51,684.51,900.0
2018-07-12 14:50:00,685.06,685.06,684.75,684.75,987.0,685.06,685.06,684.75,684.75,987.0
2018-07-12 15:00:00,684.54,685.4,684.54,685.08,1503.0,684.54,685.4,684.54,685.08,1503.0
2018-07-12 15:10:00,684.4,686.03,684.1,686.03,3201.0,684.4,686.03,684.1,686.03,3201.0
2018-07-12 15:20:00,686.0,686.19,685.14,686.0,3300.0,686.0,686.19,685.14,686.0,3300.0
2018-07-12 15:30:00,686.27,686.63,686.02,686.63,4545.0,686.27,686.63,686.02,686.63,4545.0
2018-07-12 15:40:00,686.49,686.6,686.14,686.47,2549.0,686.49,686.6,686.14,686.47,2549.0
2018-07-12 15:50:00,686.37,687.66,686.37,686.99,5216.0,686.37,687.66,686.37,686.99,5216.0
2018-07-13 09:30:00,685.82,691.51,685.82,691.47,2714.0,685.82,691.51,685.82,691.47,2714.0
2018-07-13 09:40:00,691.39,694.0,691.16,693.24,2360.0,691.39,694.0,691.16,693.24,2360.0
2018-07-13 09:50:00,693.35,694.37,692.47,692.79,3100.0,693.35,694.37,692.47,692.79,3100.0
2018-07-13 10:00:00,693.37,694.19,693.37,693.61,1900.0,693.37,694.19,693.37,693.61,1900.0
2018-07-13 10:10:00,693.23,693.93,692.97,693.31,1850.0,693.23,693.93,692.97,693.31,1850.0
2018-07-13 10:20:00,693.06,693.09,691.87,692.47,3097.0,693.06,693.09,691.87,692.47,3097.0
2018-07-13 10:30:00,692.73,692.98,692.58,692.8,1490.0,692.73,692.98,692.58,692.8,1490.0
2018-07-13 10:40:00,692.94,693.28,691.58,691.97,3700.0,692.94,693.28,691.58,691.97,3700.0
2018-07-13 10:50:00,692.02,693.37,691.85,693.2,8900.0,692.02,693.37,691.85,693.2,8900.0
2018-07-13 11:00:00,693.35,693.68,692.44,692.66,3000.0,693.35,693.68,692.44,692.66,3000.0
2018-07-13 11:10:00,693.2,693.21,691.24,691.49,2107.0,693.2,693.21,691.24,691.49,2107.0
2018-07-13 11:20:00,691.65,692.82,691.42,691.75,3748.0,691.65,692.82,691.42,691.75,3748.0
2018-07-13 11:30:00,691.66,692.69,691.55,692.27,4500.0,691.66,692.69,691.55,692.27,4500.0
2018-07-13 11:40:00,692.25,692.62,691.25,691.34,7735.0,692.25,692.62,691.25,691.34,7735.0
2018-07-13 11:50:00,691.48,692.07,691.48,691.8,1202.0,691.48,692.07,691.48,691.8,1202.0
2018-07-13 12:00:00,691.65,692.17,691.22,691.68,6262.0,691.65,692.17,691.22,691.68,6262.0
2018-07-13 12:10:00,691.8,691.93,690.96,690.96,7576.0,691.8,691.93,690.96,690.96,7576.0
2018-07-13 12:20:00,690.96,691.08,690.38,691.0,2301.0,690.96,691.08,690.38,691.0,2301.0
2018-07-13 12:30:00,690.97,691.14,690.24,690.25,3901.0,690.97,691.14,690.24,690.25,3901.0
2018-07-13 12:40:00,690.03,690.98,689.57,690.41,7258.0,690.03,690.98,689.57,690.41,7258.0
2018-07-13 12:50:00,690.53,690.74,689.67,690.06,5122.0,690.53,690.74,689.67,690.06,5122.0
2018-07-13 13:00:00,690.06,690.28,689.15,689.5,4940.0,690.06,690.28,689.15,689.5,4940.0
2018-07-13 13:10:00,689.31,689.33,688.77,688.77,4400.0,689.31,689.33,688.77,688.77,4400.0
2018-07-13 13:20:00,688.89,689.03,688.23,688.71,1200.0,688.89,689.03,688.23,688.71,1200.0
2018-07-13 13:30:00,689.07,689.07,688.52,688.52,1100.0,689.07,689.07,688.52,688.52,1100.0
2018-07-13 13:40:00,688.47,688.47,687.75,687.92,3323.0,688.47,688.47,687.75,687.92,3323.0
2018-07-13 13:50:00,687.92,688.27,687.64,688.27,2972.0,687.92,688.27,687.64,688.27,2972.0
2018-07-13 14:00:00,688.09,688.09,687.71,687.9,2400.0,688.09,688.09,687.71,687.9,2400.0
2018-07-13 14:10:00,687.94,687.94,687.27,687.27,1000.0,687.94,687.94,687.27,687.27,1000.0
2018-07-13 14:20:00,687.26,687.32,687.0,687.01,2321.0,687.26,687.32,687.0,687.01,2321.0
2018-07-13 14:30:00,687.01,687.27,686.9,687.15,1999.0,687.01,687.27,686.9,687.15,1999.0
2018-07-13 14:40:00,687.15,687.41,687.14,687.14,1500.0,687.15,687.41,687.14,687.14,1500.0
2018-07-13 14:50:00,687.14,687.6,686.95,686.95,2502.0,687.14,687.6,686.95,686.95,2502.0
2018-07-13 15:00:00,686.98,687.25,686.57,686.75,2400.0,686.98,687.25,686.57,686.75,2400.0
2018-07-13 15:10:00,686.75,687.26,686.75,687.07,2101.0,686.75,687.26,686.75,687.07,2101.0
2018-07-13 15:20:00,687.0,687.76,687.0,687.75,6251.0,687.0,687.76,687.0,687.75,6251.0
2018-07-13 15:30:00,687.81,688.75,687.81,688.6,7722.0,687.81,688.75,687.81,688.6,7722.0
2018-07-13 15:40:00,688.37,688.37,686.31,686.31,1700.0,688.37,688.37,686.31,686.31,1700.0
2018-07-13 15:50:00,686.69,687.51,686.48,687.23,8779.0,686.69,687.51,686.48,687.23,8779.0
2018-07-16 09:30:00,686.9,688.41,683.2,683.2,3438.0,686.9,688.41,683.2,683.2,3438.0
2018-07-16 09:40:00,683.36,684.9,680.4,684.9,2923.0,683.36,684.9,680.4,684.9,2923.0
2018-07-16 09:50:00,684.41,687.63,684.4,687.29,2588.0,684.41,687.63,684.4,687.29,2588.0
2018-07-16 10:00:00,687.62,688.61,686.7,687.13,1091.0,687.62,688.61,686.7,687.13,1091.0
2018-07-16 10:10:00,687.13,687.53,686.73,687.32,1663.0,687.13,687.53,686.73,687.32,1663.0
2018-07-16 10:20:00,688.36,688.47,687.08,687.09,1400.0,688.36,688.47,687.08,687.09,1400.0
2018-07-16 10:30:00,687.0,687.62,686.37,687.62,2600.0,687.0,687.62,686.37,687.62,2600.0
2018-07-16 10:40:00,687.29,688.18,686.7,687.76,2800.0,687.29,688.18,686.7,687.76,2800.0
2018-07-16 10:50:00,686.93,688.08,686.77,687.11,4600.0,686.93,688.08,686.77,687.11,4600.0
2018-07-16 11:00:00,687.79,688.37,687.51,687.86,2300.0,687.79,688.37,687.51,687.86,2300.0
2018-07-16 11:10:00,687.76,689.47,687.74,689.47,3205.0,687.76,689.47,687.74,689.47,3205.0
2018-07-16 11:20:00,688.73,688.74,687.53,688.74,2100.0,688.73,688.74,687.53,688.74,2100.0
2018-07-16 11:30:00,688.41,689.83,688.41,689.08,2346.0,688.41,689.83,688.41,689.08,2346.0
2018-07-16 11:40:00,688.59,688.59,687.09,687.09,1404.0,688.59,688.59,687.09,687.09,1404.0
2018-07-16 11:50:00,687.47,688.15,687.47,688.15,600.0,687.47,688.15,687.47,688.15,600.0
2018-07-16 12:00:00,687.73,687.73,686.96,687.2,900.0,687.73,687.73,686.96,687.2,900.0
2018-07-16 12:10:00,687.17,688.31,687.0,687.93,3000.0,687.17,688.31,687.0,687.93,3000.0
2018-07-16 12:20:00,688.13,688.48,687.77,687.97,950.0,688.13,688.48,687.77,687.97,950.0
2018-07-16 12:30:00,687.58,687.96,686.89,687.6,3700.0,687.58,687.96,686.89,687.6,3700.0
2018-07-16 12:40:00,687.5,687.51,686.78,687.28,3671.0,687.5,687.51,686.78,687.28,3671.0
2018-07-16 12:50:00,687.5,688.16,687.13,688.16,1100.0,687.5,688.16,687.13,688.16,1100.0
2018-07-16 13:00:00,688.39,689.59,688.39,689.3,1394.0,688.39,689.59,688.39,689.3,1394.0
2018-07-16 13:10:00,689.38,689.62,689.0,689.5,1200.0,689.38,689.62,689.0,689.5,1200.0
2018-07-16 13:20:00,689.75,689.75,689.21,689.21,600.0,689.75,689.75,689.21,689.21,600.0
2018-07-16 13:30:00,689.53,690.0,689.53,690.0,1751.0,689.53,690.0,689.53,690.0,1751.0
2018-07-16 13:40:00,690.0,690.27,689.32,689.49,1512.0,690.0,690.27,689.32,689.49,1512.0
2018-07-16 13:50:00,689.41,690.03,689.41,690.03,600.0,689.41,690.03,689.41,690.03,600.0
2018-07-16 14:00:00,689.33,689.59,689.15,689.46,1447.0,689.33,689.59,689.15,689.46,1447.0
2018-07-16 14:10:00,689.63,690.86,689.37,690.8,2300.0,689.63,690.86,689.37,690.8,2300.0
2018-07-16 14:20:00,690.93,692.0,690.79,692.0,3288.0,690.93,692.0,690.79,692.0,3288.0
2018-07-16 14:30:00,691.75,692.12,691.08,692.12,1593.0,691.75,692.12,691.08,692.12,1593.0
2018-07-16 14:40:00,691.66,692.25,691.09,692.25,2410.0,691.66,692.25,691.09,692.25,2410.0
2018-07-16 14:50:00,692.26,692.26,691.62,691.96,1800.0,692.26,692.26,691.62,691.96,1800.0
2018-07-16 15:00:00,691.92,693.31,691.92,693.3,3237.0,691.92,693.31,691.92,693.3,3237.0
2018-07-16 15:10:00,693.41,693.76,692.53,692.87,2707.0,693.41,693.76,692.53,692.87,2707.0
2018-07-16 15:20:00,693.22,693.29,692.4,692.4,2956.0,693.22,693.29,692.4,692.4,2956.0
2018-07-16 15:30:00,692.83,693.49,692.64,693.26,2460.0,692.83,693.49,692.64,693.26,2460.0
2018-07-16 15:40:00,693.46,694.12,692.03,692.13,12068.0,693.46,694.12,692.03,692.13,12068.0
2018-07-16 15:50:00,692.27,693.7,691.4,692.89,8305.0,692.27,693.7,691.4,692.89,8305.0
2018-07-17 09:30:00,690.84,694.7,690.05,693.58,3403.0,690.84,694.7,690.05,693.58,3403.0
2018-07-17 09:40:00,693.58,695.93,693.07,695.91,3600.0,693.58,695.93,693.07,695.91,3600.0
2018-07-17 09:50:00,695.51,696.8,695.0,696.27,4390.0,695.51,696.8,695.0,696.27,4390.0
2018-07-17 10:00:00,696.55,697.39,694.96,696.15,2500.0,696.55,697.39,694.96,696.15,2500.0
2018-07-17 10:10:00,695.91,697.51,695.91,697.5,300.0,695.91,697.51,695.91,697.5,300.0
2018-07-17 10:20:00,698.22,700.69,697.98,700.21,3974.0,698.22,700.69,697.98,700.21,3974.0
2018-07-17 10:30:00,700.14,700.78,699.75,699.75,2262.0,700.14,700.78,699.75,699.75,2262.0
2018-07-17 10:40:00,700.15,702.58,699.98,701.22,3731.0,700.15,702.58,699.98,701.22,3731.0
2018-07-17 10:50:00,701.22,702.78,701.0,702.38,2456.0,701.22,702.78,701.0,702.38,2456.0
2018-07-17 11:00:00,701.81,702.47,700.84,700.84,1900.0,701.81,702.47,700.84,700.84,1900.0
2018-07-17 11:10:00,701.22,701.22,699.77,700.06,1701.0,701.22,701.22,699.77,700.06,1701.0
2018-07-17 11:20:00,699.75,699.75,696.67,697.78,4038.0,699.75,699.75,696.67,697.78,4038.0
2018-07-17 11:30:00,697.83,698.37,697.08,697.18,1300.0,697.83,698.37,697.08,697.18,1300.0
2018-07-17 11:40:00,697.19,698.14,696.97,697.89,3455.0,697.19,698.14,696.97,697.89,3455.0
2018-07-17 11:50:00,698.14,698.99,697.78,697.92,1500.0,698.14,698.99,697.78,697.92,1500.0
2018-07-17 12:00:00,698.33,698.33,696.19,696.45,1544.0,698.33,698.33,696.19,696.45,1544.0
2018-07-17 12:10:00,696.32,697.86,695.82,697.12,3080.0,696.32,697.86,695.82,697.12,3080.0
2018-07-17 12:20:00,697.14,697.3,696.71,696.81,2320.0,697.14,697.3,696.71,696.81,2320.0
2018-07-17 12:30:00,697.58,698.46,696.97,697.9,3123.0,697.58,698.46,696.97,697.9,3123.0
2018-07-17 12:40:00,698.01,698.81,698.01,698.81,400.0,698.01,698.81,698.01,698.81,400.0
2018-07-17 12:50:00,698.86,699.61,698.86,699.61,1970.0,698.86,699.61,698.86,699.61,1970.0
2018-07-17 13:00:00,698.99,699.14,698.17,698.67,1750.0,698.99,699.14,698.17,698.67,1750.0
2018-07-17 13:10:00,699.27,699.75,699.27,699.74,400.0,699.27,699.75,699.27,699.74,400.0
2018-07-17 13:20:00,699.67,699.67,697.05,697.05,2100.0,699.67,699.67,697.05,697.05,2100.0
2018-07-17 13:30:00,697.9,698.27,697.24,697.32,1308.0,697.9,698.27,697.24,697.32,1308.0
2018-07-17 13:40:00,697.24,698.31,696.4,698.31,1250.0,697.24,698.31,696.4,698.31,1250.0
2018-07-17 13:50:00,698.29,698.94,697.6,698.31,2200.0,698.29,698.94,697.6,698.31,2200.0
2018-07-17 14:00:00,698.12,698.12,696.76,697.72,1900.0,698.12,698.12,696.76,697.72,1900.0
2018-07-17 14:10:00,697.71,698.33,697.31,698.25,1100.0,697.71,698.33,697.31,698.25,1100.0
2018-07-17 14:20:00,698.43,698.77,697.77,698.76,3700.0,698.43,698.77,697.77,698.76,3700.0
2018-07-17 14:30:00,699.06,699.12,698.72,699.02,2300.0,699.06,699.12,698.72,699.02,2300.0
2018-07-17 14:40:00,699.13,699.58,698.51,698.92,2514.0,699.13,699.58,698.51,698.92,2514.0
2018-07-17 14:50:00,699.12,699.12,697.84,698.89,2713.0,699.12,699.12,697.84,698.89,2713.0
2018-07-17 15:00:00,698.99,700.51,698.67,700.51,4253.0,698.99,700.51,698.67,700.51,4253.0
2018-07-17 15:10:00,700.97,701.64,700.59,700.88,5003.0,700.97,701.64,700.59,700.88,5003.0
2018-07-17 15:20:00,700.97,701.76,700.62,700.87,3814.0,700.97,701.76,700.62,700.87,3814.0
2018-07-17 15:30:00,700.87,702.1,700.21,701.98,5143.0,700.87,702.1,700.21,701.98,5143.0
2018-07-17 15:40:00,701.9,702.35,700.87,700.87,7403.0,701.9,702.35,700.87,700.87,7403.0
2018-07-17 15:50:00,700.85,701.2,699.45,699.94,12040.0,700.85,701.2,699.45,699.94,12040.0
2018-07-18 09:30:00,699.95,699.95,697.63,697.96,5320.0,699.95,699.95,697.63,697.96,5320.0
2018-07-18 09:40:00,696.94,697.01,694.83,695.72,1500.0,696.94,697.01,694.83,695.72,1500.0
2018-07-18 09:50:00,697.12,697.24,694.13,695.82,1122.0,697.12,697.24,694.13,695.82,1122.0
2018-07-18 10:00:00,695.9,696.18,694.87,695.69,1376.0,695.9,696.18,694.87,695.69,1376.0
2018-07-18 10:10:00,695.02,695.17,694.42,694.74,1996.0,695.02,695.17,694.42,694.74,1996.0
2018-07-18 10:20:00,694.26,694.35,694.04,694.35,800.0,694.26,694.35,694.04,694.35,800.0
2018-07-18 10:30:00,694.37,694.78,693.57,693.57,600.0,694.37,694.78,693.57,693.57,600.0
2018-07-18 10:40:00,693.13,693.13,692.16,692.32,700.0,693.13,693.13,692.16,692.32,700.0
2018-07-18 10:50:00,692.33,692.33,690.27,690.72,3650.0,692.33,692.33,690.27,690.72,3650.0
2018-07-18 11:00:00,690.31,690.86,689.93,690.86,1000.0,690.31,690.86,689.93,690.86,1000.0
2018-07-18 11:10:00,691.21,691.58,690.08,691.26,1200.0,691.21,691.58,690.08,691.26,1200.0
2018-07-18 11:20:00,691.01,691.93,691.0,691.93,2500.0,691.01,691.93,691.0,691.93,2500.0
2018-07-18 11:30:00,692.51,692.81,691.61,691.84,2602.0,692.51,692.81,691.61,691.84,2602.0
2018-07-18 11:40:00,691.84,692.33,691.11,691.34,2885.0,691.84,692.33,691.11,691.34,2885.0
2018-07-18 11:50:00,691.5,692.51,691.22,692.51,1300.0,691.5,692.51,691.22,692.51,1300.0
2018-07-18 12:00:00,692.9,693.19,692.37,692.37,1500.0,692.9,693.19,692.37,692.37,1500.0
2018-07-18 12:10:00,692.55,692.55,691.29,691.79,800.0,692.55,692.55,691.29,691.79,800.0
2018-07-18 12:20:00,691.79,693.09,691.79,693.09,2300.0,691.79,693.09,691.79,693.09,2300.0
2018-07-18 12:30:00,692.67,692.67,691.91,692.01,600.0,692.67,692.67,691.91,692.01,600.0
2018-07-18 12:40:00,691.39,691.67,691.03,691.56,1902.0,691.39,691.67,691.03,691.56,1902.0
2018-07-18 12:50:00,691.56,691.56,690.01,690.71,2700.0,691.56,691.56,690.01,690.71,2700.0
2018-07-18 13:00:00,690.97,690.97,690.81,690.97,450.0,690.97,690.97,690.81,690.97,450.0
2018-07-18 13:10:00,690.96,690.96,690.0,690.12,2600.0,690.96,690.96,690.0,690.12,2600.0
2018-07-18 13:20:00,690.39,691.08,690.39,691.08,2783.0,690.39,691.08,690.39,691.08,2783.0
2018-07-18 13:30:00,691.44,693.01,691.44,692.38,3300.0,691.44,693.01,691.44,692.38,3300.0
2018-07-18 13:40:00,692.98,693.19,692.97,693.02,800.0,692.98,693.19,692.97,693.02,800.0
2018-07-18 13:50:00,693.06,693.06,692.52,692.57,2600.0,693.06,693.06,692.52,692.57,2600.0
2018-07-18 14:00:00,692.69,693.11,692.07,692.37,2911.0,692.69,693.11,692.07,692.37,2911.0
2018-07-18 14:10:00,692.23,692.34,691.06,691.07,2300.0,692.23,692.34,691.06,691.07,2300.0
2018-07-18 14:20:00,691.43,692.17,691.13,692.17,2400.0,691.43,692.17,691.13,692.17,2400.0
2018-07-18 14:30:00,692.02,692.89,692.02,692.87,4400.0,692.02,692.89,692.02,692.87,4400.0
2018-07-18 14:40:00,692.86,693.66,692.86,692.89,3600.0,692.86,693.66,692.86,692.89,3600.0
2018-07-18 14:50:00,693.05,693.05,692.24,692.48,2700.0,693.05,693.05,692.24,692.48,2700.0
2018-07-18 15:00:00,692.35,693.88,692.34,693.79,3150.0,692.35,693.88,692.34,693.79,3150.0
2018-07-18 15:10:00,693.75,694.85,693.74,694.63,3700.0,693.75,694.85,693.74,694.63,3700.0
2018-07-18 15:20:00,694.85,695.6,694.65,695.12,5254.0,694.85,695.6,694.65,695.12,5254.0
2018-07-18 15:30:00,694.96,695.14,693.22,693.22,3400.0,694.96,695.14,693.22,693.22,3400.0
2018-07-18 15:40:00,693.23,694.57,692.66,694.4,9665.0,693.23,694.57,692.66,694.4,9665.0
2018-07-18 15:50:00,694.43,694.55,693.7,693.76,23763.0,694.43,694.55,693.7,693.76,23763.0
2018-07-19 09:30:00,694.64,698.77,694.64,696.89,3173.0,694.64,698.77,694.64,696.89,3173.0
2018-07-19 09:40:00,696.65,703.08,696.48,702.23,8800.0,696.65,703.08,696.48,702.23,8800.0
2018-07-19 09:50:00,701.61,703.4,701.6,702.31,8905.0,701.61,703.4,701.6,702.31,8905.0
2018-07-19 10:00:00,703.6,704.86,702.38,704.86,5597.0,703.6,704.86,702.38,704.86,5597.0
2018-07-19 10:10:00,705.18,709.21,704.61,709.21,4841.0,705.18,709.21,704.61,709.21,4841.0
2018-07-19 10:20:00,708.6,708.6,707.45,707.45,3009.0,708.6,708.6,707.45,707.45,3009.0
2018-07-19 10:30:00,708.02,708.29,705.99,706.24,3700.0,708.02,708.29,705.99,706.24,3700.0
2018-07-19 10:40:00,705.89,706.64,705.01,705.37,3975.0,705.89,706.64,705.01,705.37,3975.0
2018-07-19 10:50:00,703.72,704.94,703.66,704.94,2948.0,703.72,704.94,703.66,704.94,2948.0
2018-07-19 11:00:00,705.02,709.65,705.02,709.5,10185.0,705.02,709.65,705.02,709.5,10185.0
2018-07-19 11:10:00,709.19,711.08,709.0,711.08,15875.0,709.19,711.08,709.0,711.08,15875.0
2018-07-19 11:20:00,711.86,714.4,709.6,709.68,11039.0,711.86,714.4,709.6,709.68,11039.0
2018-07-19 11:30:00,710.51,711.05,710.18,710.39,1200.0,710.51,711.05,710.18,710.39,1200.0
2018-07-19 11:40:00,710.64,714.42,710.63,714.42,3278.0,710.64,714.42,710.63,714.42,3278.0
2018-07-19 11:50:00,715.0,720.0,714.87,716.99,14086.0,715.0,720.0,714.87,716.99,14086.0
2018-07-19 12:00:00,716.46,717.62,716.15,717.62,3250.0,716.46,717.62,716.15,717.62,3250.0
2018-07-19 12:10:00,717.59,717.59,715.38,715.38,4886.0,717.59,717.59,715.38,715.38,4886.0
2018-07-19 12:20:00,715.81,716.31,714.98,716.31,3400.0,715.81,716.31,714.98,716.31,3400.0
2018-07-19 12:30:00,716.61,717.99,716.61,717.84,3160.0,716.61,717.99,716.61,717.84,3160.0
2018-07-19 12:40:00,717.63,718.16,717.63,717.85,1225.0,717.63,718.16,717.63,717.85,1225.0
2018-07-19 12:50:00,717.94,718.92,717.0,717.0,3750.0,717.94,718.92,717.0,717.0,3750.0
2018-07-19 13:00:00,716.75,717.51,714.79,715.82,3390.0,716.75,717.51,714.79,715.82,3390.0
2018-07-19 13:10:00,715.89,716.2,715.07,715.55,3900.0,715.89,716.2,715.07,715.55,3900.0
2018-07-19 13:20:00,715.7,718.94,715.7,718.67,3600.0,715.7,718.94,715.7,718.67,3600.0
2018-07-19 13:30:00,719.0,720.22,718.7,719.32,4502.0,719.0,720.22,718.7,719.32,4502.0
2018-07-19 13:40:00,719.33,720.27,719.33,719.85,2000.0,719.33,720.27,719.33,719.85,2000.0
2018-07-19 13:50:00,719.98,720.52,719.81,720.1,2000.0,719.98,720.52,719.81,720.1,2000.0
2018-07-19 14:00:00,719.57,720.07,718.39,718.63,3600.0,719.57,720.07,718.39,718.63,3600.0
2018-07-19 14:10:00,718.7,718.84,718.13,718.78,3800.0,718.7,718.84,718.13,718.78,3800.0
2018-07-19 14:20:00,718.29,718.29,717.47,717.47,1000.0,718.29,718.29,717.47,717.47,1000.0
2018-07-19 14:30:00,717.61,718.24,717.4,718.24,1300.0,717.61,718.24,717.4,718.24,1300.0
2018-07-19 14:40:00,718.6,718.6,717.5,718.55,3060.0,718.6,718.6,717.5,718.55,3060.0
2018-07-19 14:50:00,717.54,718.63,717.54,718.29,4900.0,717.54,718.63,717.54,718.29,4900.0
2018-07-19 15:00:00,718.39,718.83,718.04,718.47,4500.0,718.39,718.83,718.04,718.47,4500.0
2018-07-19 15:10:00,718.28,718.28,716.63,716.81,6869.0,718.28,718.28,716.63,716.81,6869.0
2018-07-19 15:20:00,716.83,717.33,716.53,717.0,4835.0,716.83,717.33,716.53,717.0,4835.0
2018-07-19 15:30:00,716.8,718.99,716.74,718.91,4284.0,716.8,718.99,716.74,718.91,4284.0
2018-07-19 15:40:00,718.84,718.84,716.6,717.08,12727.0,718.84,718.84,716.6,717.08,12727.0
2018-07-19 15:50:00,716.88,717.89,715.85,716.18,34330.0,716.88,717.89,715.85,716.18,34330.0
2018-07-20 09:30:00,713.73,714.67,712.2,714.0,6074.0,713.73,714.67,712.2,714.0,6074.0
2018-07-20 09:40:00,714.0,715.0,711.5,712.05,6476.0,714.0,715.0,711.5,712.05,6476.0
2018-07-20 09:50:00,711.71,717.49,711.5,716.39,10760.0,711.71,717.49,711.5,716.39,10760.0
2018-07-20 10:00:00,716.5,716.59,715.97,716.59,2111.0,716.5,716.59,715.97,716.59,2111.0
2018-07-20 10:10:00,716.23,716.41,713.76,713.76,8949.0,716.23,716.41,713.76,713.76,8949.0
2018-07-20 10:20:00,714.51,715.92,713.78,714.84,3700.0,714.51,715.92,713.78,714.84,3700.0
2018-07-20 10:30:00,714.13,714.27,713.0,714.1,2404.0,714.13,714.27,713.0,714.1,2404.0
2018-07-20 10:40:00,714.04,714.43,713.23,714.39,7050.0,714.04,714.43,713.23,714.39,7050.0
2018-07-20 10:50:00,714.41,715.19,714.34,714.54,9300.0,714.41,715.19,714.34,714.54,9300.0
2018-07-20 11:00:00,715.01,715.09,713.05,714.0,6817.0,715.01,715.09,713.05,714.0,6817.0
2018-07-20 11:10:00,714.18,714.82,713.87,714.63,7810.0,714.18,714.82,713.87,714.63,7810.0
2018-07-20 11:20:00,715.05,715.13,713.77,713.94,6912.0,715.05,715.13,713.77,713.94,6912.0
2018-07-20 11:30:00,713.83,714.59,713.47,714.12,7304.0,713.83,714.59,713.47,714.12,7304.0
2018-07-20 11:40:00,714.06,715.3,713.91,715.0,2755.0,714.06,715.3,713.91,715.0,2755.0
2018-07-20 11:50:00,715.32,715.43,713.14,713.73,4600.0,715.32,715.43,713.14,713.73,4600.0
2018-07-20 12:00:00,713.58,714.54,713.58,714.37,1207.0,713.58,714.54,713.58,714.37,1207.0
2018-07-20 12:10:00,714.76,715.02,714.42,714.93,2758.0,714.76,715.02,714.42,714.93,2758.0
2018-07-20 12:20:00,715.0,715.1,713.88,714.07,5600.0,715.0,715.1,713.88,714.07,5600.0
2018-07-20 12:30:00,713.99,714.56,713.99,714.56,1200.0,713.99,714.56,713.99,714.56,1200.0
2018-07-20 12:40:00,714.9,715.23,714.79,714.98,2695.0,714.9,715.23,714.79,714.98,2695.0
2018-07-20 12:50:00,715.07,715.24,712.93,713.28,5405.0,715.07,715.24,712.93,713.28,5405.0
2018-07-20 13:00:00,713.57,713.6,712.7,712.7,2800.0,713.57,713.6,712.7,712.7,2800.0
2018-07-20 13:10:00,712.97,713.25,712.69,713.25,1400.0,712.97,713.25,712.69,713.25,1400.0
2018-07-20 13:20:00,713.0,713.0,711.58,712.15,4467.0,713.0,713.0,711.58,712.15,4467.0
2018-07-20 13:30:00,711.81,712.55,710.64,710.66,8491.0,711.81,712.55,710.64,710.66,8491.0
2018-07-20 13:40:00,710.62,711.28,710.62,711.28,1300.0,710.62,711.28,710.62,711.28,1300.0
2018-07-20 13:50:00,710.91,711.72,710.9,711.63,1900.0,710.91,711.72,710.9,711.63,1900.0
2018-07-20 14:00:00,711.52,711.79,711.0,711.0,2347.0,711.52,711.79,711.0,711.0,2347.0
2018-07-20 14:10:00,711.04,711.23,710.51,711.07,1300.0,711.04,711.23,710.51,711.07,1300.0
2018-07-20 14:20:00,710.71,711.4,710.71,711.35,2400.0,710.71,711.4,710.71,711.35,2400.0
2018-07-20 14:30:00,711.53,711.63,710.75,711.0,3301.0,711.53,711.63,710.75,711.0,3301.0
2018-07-20 14:40:00,711.0,711.45,710.46,711.45,11990.0,711.0,711.45,710.46,711.45,11990.0
2018-07-20 14:50:00,711.49,711.64,710.54,711.24,8161.0,711.49,711.64,710.54,711.24,8161.0
2018-07-20 15:00:00,711.17,712.35,711.17,712.35,5108.0,711.17,712.35,711.17,712.35,5108.0
2018-07-20 15:10:00,712.24,713.32,712.1,713.04,4700.0,712.24,713.32,712.1,713.04,4700.0
2018-07-20 15:20:00,713.22,713.29,711.95,712.25,5943.0,713.22,713.29,711.95,712.25,5943.0
2018-07-20 15:30:00,712.38,712.51,711.26,711.8,7600.0,712.38,712.51,711.26,711.8,7600.0
2018-07-20 15:40:00,712.09,714.61,712.09,714.43,13500.0,712.09,714.61,712.09,714.43,13500.0
2018-07-20 15:50:00,714.15,715.25,714.03,714.3,27642.0,714.15,715.25,714.03,714.3,27642.0
2018-07-23 09:30:00,713.37,717.39,713.37,716.73,2786.0,713.37,717.39,713.37,716.73,2786.0
2018-07-23 09:40:00,716.73,718.23,715.0,716.55,5343.0,716.73,718.23,715.0,716.55,5343.0
2018-07-23 09:50:00,714.78,717.23,714.78,716.33,3172.0,714.78,717.23,714.78,716.33,3172.0
2018-07-23 10:00:00,716.5,717.06,715.82,715.82,1701.0,716.5,717.06,715.82,715.82,1701.0
2018-07-23 10:10:00,716.53,716.92,716.11,716.16,2011.0,716.53,716.92,716.11,716.16,2011.0
2018-07-23 10:20:00,715.37,715.92,714.49,714.5,1700.0,715.37,715.92,714.49,714.5,1700.0
2018-07-23 10:30:00,714.27,714.98,713.45,714.98,4800.0,714.27,714.98,713.45,714.98,4800.0
2018-07-23 10:40:00,715.04,717.13,715.04,717.13,3225.0,715.04,717.13,715.04,717.13,3225.0
2018-07-23 10:50:00,716.88,717.35,715.42,716.0,6179.0,716.88,717.35,715.42,716.0,6179.0
2018-07-23 11:00:00,716.0,716.96,715.99,716.81,4075.0,716.0,716.96,715.99,716.81,4075.0
2018-07-23 11:10:00,717.29,718.98,716.88,718.84,9763.0,717.29,718.98,716.88,718.84,9763.0
2018-07-23 11:20:00,718.56,720.89,718.49,718.96,12045.0,718.56,720.89,718.49,718.96,12045.0
2018-07-23 11:30:00,719.38,720.77,719.18,719.98,7700.0,719.38,720.77,719.18,719.98,7700.0
2018-07-23 11:40:00,719.78,720.13,718.7,718.71,1130.0,719.78,720.13,718.7,718.71,1130.0
2018-07-23 11:50:00,718.94,719.73,718.41,719.45,2400.0,718.94,719.73,718.41,719.45,2400.0
2018-07-23 12:00:00,719.64,719.67,718.78,718.79,1000.0,719.64,719.67,718.78,718.79,1000.0
2018-07-23 12:10:00,718.82,719.71,718.81,718.98,900.0,718.82,719.71,718.81,718.98,900.0
2018-07-23 12:20:00,719.73,720.0,719.16,720.0,1900.0,719.73,720.0,719.16,720.0,1900.0
2018-07-23 12:30:00,720.19,720.58,720.0,720.14,1100.0,720.19,720.58,720.0,720.14,1100.0
2018-07-23 12:40:00,720.31,720.59,719.39,719.52,3010.0,720.31,720.59,719.39,719.52,3010.0
2018-07-23 12:50:00,719.2,719.4,718.75,719.4,707.0,719.2,719.4,718.75,719.4,707.0
2018-07-23 13:00:00,719.69,719.69,718.48,718.77,1000.0,719.69,719.69,718.48,718.77,1000.0
2018-07-23 13:10:00,718.28,718.67,717.61,718.08,1800.0,718.28,718.67,717.61,718.08,1800.0
2018-07-23 13:20:00,718.18,718.58,717.91,718.22,1100.0,718.18,718.58,717.91,718.22,1100.0
2018-07-23 13:30:00,718.36,718.67,717.16,717.3,3288.0,718.36,718.67,717.16,717.3,3288.0
2018-07-23 13:40:00,717.17,717.51,717.0,717.41,2200.0,717.17,717.51,717.0,717.41,2200.0
2018-07-23 13:50:00,717.42,717.97,717.17,717.71,2056.0,717.42,717.97,717.17,717.71,2056.0
2018-07-23 14:00:00,718.18,718.18,717.69,717.81,1700.0,718.18,718.18,717.69,717.81,1700.0
2018-07-23 14:10:00,717.41,717.41,715.52,715.97,2220.0,717.41,717.41,715.52,715.97,2220.0
2018-07-23 14:20:00,716.17,716.51,715.68,715.8,2000.0,716.17,716.51,715.68,715.8,2000.0
2018-07-23 14:30:00,715.52,715.53,714.99,715.17,1800.0,715.52,715.53,714.99,715.17,1800.0
2018-07-23 14:40:00,715.71,716.67,715.67,716.67,2304.0,715.71,716.67,715.67,716.67,2304.0
2018-07-23 14:50:00,717.06,718.46,717.06,718.25,4982.0,717.06,718.46,717.06,718.25,4982.0
2018-07-23 15:00:00,718.59,718.61,717.5,717.78,4781.0,718.59,718.61,717.5,717.78,4781.0
2018-07-23 15:10:00,717.78,717.88,716.42,716.42,4202.0,717.78,717.88,716.42,716.42,4202.0
2018-07-23 15:20:00,716.43,716.43,715.44,716.0,4380.0,716.43,716.43,715.44,716.0,4380.0
2018-07-23 15:30:00,715.97,715.97,715.01,715.73,7294.0,715.97,715.97,715.01,715.73,7294.0
2018-07-23 15:40:00,715.79,715.83,714.88,715.42,7205.0,715.79,715.83,714.88,715.42,7205.0
2018-07-23 15:50:00,715.07,715.07,713.61,714.91,13016.0,715.07,715.07,713.61,714.91,13016.0
2018-07-24 09:30:00,717.9,718.8,714.28,717.55,5742.0,717.9,718.8,714.28,717.55,5742.0
2018-07-24 09:40:00,716.77,717.18,713.99,713.99,2290.0,716.77,717.18,713.99,713.99,2290.0
2018-07-24 09:50:00,712.87,712.87,710.99,712.38,2800.0,712.87,712.87,710.99,712.38,2800.0
2018-07-24 10:00:00,711.0,711.35,709.63,709.63,1016.0,711.0,711.35,709.63,709.63,1016.0
2018-07-24 10:10:00,710.19,712.54,709.83,712.54,2676.0,710.19,712.54,709.83,712.54,2676.0
2018-07-24 10:20:00,711.6,711.6,709.77,710.12,2002.0,711.6,711.6,709.77,710.12,2002.0
2018-07-24 10:30:00,709.91,710.98,708.6,710.15,2600.0,709.91,710.98,708.6,710.15,2600.0
2018-07-24 10:40:00,709.52,710.2,708.89,709.93,2000.0,709.52,710.2,708.89,709.93,2000.0
2018-07-24 10:50:00,709.35,710.44,709.03,710.11,3000.0,709.35,710.44,709.03,710.11,3000.0
2018-07-24 11:00:00,710.55,714.49,710.05,713.99,6815.0,710.55,714.49,710.05,713.99,6815.0
2018-07-24 11:10:00,713.99,713.99,712.94,712.97,1700.0,713.99,713.99,712.94,712.97,1700.0
2018-07-24 11:20:00,712.75,714.42,712.75,714.11,3001.0,712.75,714.42,712.75,714.11,3001.0
2018-07-24 11:30:00,714.69,714.75,714.21,714.75,800.0,714.69,714.75,714.21,714.75,800.0
2018-07-24 11:40:00,714.75,714.88,714.18,714.18,1000.0,714.75,714.88,714.18,714.18,1000.0
2018-07-24 11:50:00,713.8,713.8,713.14,713.14,800.0,713.8,713.8,713.14,713.14,800.0
2018-07-24 12:00:00,713.03,715.63,713.03,715.43,2920.0,713.03,715.63,713.03,715.43,2920.0
2018-07-24 12:10:00,715.57,715.57,715.2,715.47,1000.0,715.57,715.57,715.2,715.47,1000.0
2018-07-24 12:20:00,714.93,715.7,714.25,715.17,1901.0,714.93,715.7,714.25,715.17,1901.0
2018-07-24 12:30:00,714.43,714.43,714.43,714.43,300.0,714.43,714.43,714.43,714.43,300.0
2018-07-24 12:40:00,713.82,713.82,712.0,712.28,4449.0,713.82,713.82,712.0,712.28,4449.0
2018-07-24 12:50:00,712.26,712.27,710.19,710.19,4550.0,712.26,712.27,710.19,710.19,4550.0
2018-07-24 13:00:00,710.25,710.95,710.24,710.63,2600.0,710.25,710.95,710.24,710.63,2600.0
2018-07-24 13:10:00,710.35,710.35,709.41,709.66,3225.0,710.35,710.35,709.41,709.66,3225.0
2018-07-24 13:20:00,709.76,709.98,707.62,708.02,4303.0,709.76,709.98,707.62,708.02,4303.0
2018-07-24 13:30:00,708.0,708.0,702.12,706.61,6239.0,708.0,708.0,702.12,706.61,6239.0
2018-07-24 13:40:00,706.71,707.43,706.62,707.38,2200.0,706.71,707.43,706.62,707.38,2200.0
2018-07-24 13:50:00,707.38,707.65,706.74,707.65,900.0,707.38,707.65,706.74,707.65,900.0
2018-07-24 14:00:00,707.22,707.49,706.94,706.94,900.0,707.22,707.49,706.94,706.94,900.0
2018-07-24 14:10:00,706.57,706.84,706.19,706.38,897.0,706.57,706.84,706.19,706.38,897.0
2018-07-24 14:20:00,707.08,707.15,705.86,705.87,3338.0,707.08,707.15,705.86,705.87,3338.0
2018-07-24 14:30:00,705.86,706.04,704.59,704.61,2100.0,705.86,706.04,704.59,704.61,2100.0
2018-07-24 14:40:00,704.69,705.37,704.52,705.21,2300.0,704.69,705.37,704.52,705.21,2300.0
2018-07-24 14:50:00,705.39,705.92,704.98,705.15,2100.0,705.39,705.92,704.98,705.15,2100.0
2018-07-24 15:00:00,705.69,706.65,705.69,706.65,1440.0,705.69,706.65,705.69,706.65,1440.0
2018-07-24 15:10:00,706.96,707.48,706.38,707.46,1900.0,706.96,707.48,706.38,707.46,1900.0
2018-07-24 15:20:00,706.69,706.81,705.15,706.01,1300.0,706.69,706.81,705.15,706.01,1300.0
2018-07-24 15:30:00,705.95,706.02,705.08,705.08,10104.0,705.95,706.02,705.08,705.08,10104.0
2018-07-24 15:40:00,705.04,705.14,704.48,705.0,9206.0,705.04,705.14,704.48,705.0,9206.0
2018-07-24 15:50:00,705.22,706.07,704.1,705.34,20508.0,705.22,706.07,704.1,705.34,20508.0
2018-07-25 09:30:00,705.02,706.2,704.97,705.82,3209.0,705.02,706.2,704.97,705.82,3209.0
2018-07-25 09:40:00,705.33,705.63,705.0,705.07,2500.0,705.33,705.63,705.0,705.07,2500.0
2018-07-25 09:50:00,704.38,705.08,703.73,705.06,2973.0,704.38,705.08,703.73,705.06,2973.0
2018-07-25 10:00:00,705.84,706.53,705.55,706.23,2400.0,705.84,706.53,705.55,706.23,2400.0
2018-07-25 10:10:00,706.01,706.01,702.77,702.77,2600.0,706.01,706.01,702.77,702.77,2600.0
2018-07-25 10:20:00,703.25,703.3,702.19,702.91,1700.0,703.25,703.3,702.19,702.91,1700.0
2018-07-25 10:30:00,702.77,702.9,700.05,700.16,3900.0,702.77,702.9,700.05,700.16,3900.0
2018-07-25 10:40:00,700.13,701.68,699.56,699.84,4730.0,700.13,701.68,699.56,699.84,4730.0
2018-07-25 10:50:00,699.33,700.92,698.66,699.93,5600.0,699.33,700.92,698.66,699.93,5600.0
2018-07-25 11:00:00,699.55,700.6,698.54,700.3,5548.0,699.55,700.6,698.54,700.3,5548.0
2018-07-25 11:10:00,699.95,700.38,698.48,700.25,4617.0,699.95,700.38,698.48,700.25,4617.0
2018-07-25 11:20:00,700.25,703.38,700.25,703.32,7700.0,700.25,703.38,700.25,703.32,7700.0
2018-07-25 11:30:00,702.89,703.12,701.86,702.49,6935.0,702.89,703.12,701.86,702.49,6935.0
2018-07-25 11:40:00,702.85,705.24,702.61,704.78,5700.0,702.85,705.24,702.61,704.78,5700.0
2018-07-25 11:50:00,704.79,704.98,704.46,704.86,3100.0,704.79,704.98,704.46,704.86,3100.0
2018-07-25 12:00:00,705.08,705.08,703.1,703.1,2200.0,705.08,705.08,703.1,703.1,2200.0
2018-07-25 12:10:00,702.8,703.47,701.72,701.72,5698.0,702.8,703.47,701.72,701.72,5698.0
2018-07-25 12:20:00,701.72,702.41,701.05,701.41,3800.0,701.72,702.41,701.05,701.41,3800.0
2018-07-25 12:30:00,700.74,700.77,698.74,698.86,2500.0,700.74,700.77,698.74,698.86,2500.0
2018-07-25 12:40:00,699.0,699.57,698.25,699.57,4300.0,699.0,699.57,698.25,699.57,4300.0
2018-07-25 12:50:00,699.28,699.52,698.61,699.0,2700.0,699.28,699.52,698.61,699.0,2700.0
2018-07-25 13:00:00,699.0,699.72,699.0,699.5,600.0,699.0,699.72,699.0,699.5,600.0
2018-07-25 13:10:00,699.71,700.63,699.7,700.62,2152.0,699.71,700.63,699.7,700.62,2152.0
2018-07-25 13:20:00,700.8,700.83,699.97,700.82,4050.0,700.8,700.83,699.97,700.82,4050.0
2018-07-25 13:30:00,700.22,700.33,699.67,699.68,4600.0,700.22,700.33,699.67,699.68,4600.0
2018-07-25 13:40:00,699.87,701.15,699.87,701.14,2306.0,699.87,701.15,699.87,701.14,2306.0
2018-07-25 13:50:00,701.15,701.15,700.44,700.62,3500.0,701.15,701.15,700.44,700.62,3500.0
2018-07-25 14:00:00,700.65,702.08,700.04,702.08,6000.0,700.65,702.08,700.04,702.08,6000.0
2018-07-25 14:10:00,701.98,701.98,701.4,701.65,2800.0,701.98,701.98,701.4,701.65,2800.0
2018-07-25 14:20:00,701.58,702.68,701.24,702.18,4800.0,701.58,702.68,701.24,702.18,4800.0
2018-07-25 14:30:00,702.18,702.97,702.03,702.96,1364.0,702.18,702.97,702.03,702.96,1364.0
2018-07-25 14:40:00,702.96,704.71,702.96,704.71,3139.0,702.96,704.71,702.96,704.71,3139.0
2018-07-25 14:50:00,704.71,704.9,703.76,704.69,5500.0,704.71,704.9,703.76,704.69,5500.0
2018-07-25 15:00:00,704.59,705.47,704.44,704.72,3412.0,704.59,705.47,704.44,704.72,3412.0
2018-07-25 15:10:00,704.72,706.02,704.54,705.01,3628.0,704.72,706.02,704.54,705.01,3628.0
2018-07-25 15:20:00,705.34,705.34,703.5,703.5,4449.0,705.34,705.34,703.5,703.5,4449.0
2018-07-25 15:30:00,703.12,705.22,702.81,704.83,5519.0,703.12,705.22,702.81,704.83,5519.0
2018-07-25 15:40:00,704.98,706.28,704.97,706.26,8614.0,704.98,706.28,704.97,706.26,8614.0
2018-07-25 15:50:00,706.91,707.03,704.81,705.58,18023.0,706.91,707.03,704.81,705.58,18023.0
2018-07-26 09:30:00,709.09,715.51,709.09,715.5,5831.0,709.09,715.51,709.09,715.5,5831.0
2018-07-26 09:40:00,715.04,716.3,714.77,716.21,3530.0,715.04,716.3,714.77,716.21,3530.0
2018-07-26 09:50:00,715.57,719.15,714.67,719.15,4650.0,715.57,719.15,714.67,719.15,4650.0
2018-07-26 10:00:00,719.4,721.0,717.98,718.17,8958.0,719.4,721.0,717.98,718.17,8958.0
2018-07-26 10:10:00,718.09,718.59,716.54,718.59,1400.0,718.09,718.59,716.54,718.59,1400.0
2018-07-26 10:20:00,717.39,719.45,717.39,719.45,1616.0,717.39,719.45,717.39,719.45,1616.0
2018-07-26 10:30:00,719.39,720.21,717.79,719.99,2124.0,719.39,720.21,717.79,719.99,2124.0
2018-07-26 10:40:00,718.91,719.22,718.34,718.87,1332.0,718.91,719.22,718.34,718.87,1332.0
2018-07-26 10:50:00,719.26,720.63,718.88,720.63,1100.0,719.26,720.63,718.88,720.63,1100.0
2018-07-26 11:00:00,719.89,722.35,719.06,721.86,4759.0,719.89,722.35,719.06,721.86,4759.0
2018-07-26 11:10:00,721.89,724.54,721.5,721.85,6996.0,721.89,724.54,721.5,721.85,6996.0
2018-07-26 11:20:00,722.42,723.21,722.25,722.58,3050.0,722.42,723.21,722.25,722.58,3050.0
2018-07-26 11:30:00,722.95,723.2,720.51,720.51,5500.0,722.95,723.2,720.51,720.51,5500.0
2018-07-26 11:40:00,720.45,721.08,718.11,718.11,1300.0,720.45,721.08,718.11,718.11,1300.0
2018-07-26 11:50:00,718.01,718.01,714.85,715.16,1700.0,718.01,718.01,714.85,715.16,1700.0
2018-07-26 12:00:00,715.09,715.65,712.38,712.38,4133.0,715.09,715.65,712.38,712.38,4133.0
2018-07-26 12:10:00,712.28,712.6,709.23,709.23,3601.0,712.28,712.6,709.23,709.23,3601.0
2018-07-26 12:20:00,708.45,709.0,707.77,708.5,3100.0,708.45,709.0,707.77,708.5,3100.0
2018-07-26 12:30:00,708.09,708.57,706.77,707.6,2894.0,708.09,708.57,706.77,707.6,2894.0
2018-07-26 12:40:00,707.08,707.86,706.86,706.86,600.0,707.08,707.86,706.86,706.86,600.0
2018-07-26 12:50:00,706.47,706.72,704.64,705.71,1967.0,706.47,706.72,704.64,705.71,1967.0
2018-07-26 13:00:00,705.08,705.08,703.45,704.5,3482.0,705.08,705.08,703.45,704.5,3482.0
2018-07-26 13:10:00,704.85,705.19,704.85,705.19,1012.0,704.85,705.19,704.85,705.19,1012.0
2018-07-26 13:20:00,705.0,705.0,705.0,705.0,100.0,705.0,705.0,705.0,705.0,100.0
2018-07-26 13:30:00,705.36,706.82,705.36,706.43,1600.0,705.36,706.82,705.36,706.43,1600.0
2018-07-26 13:40:00,706.67,706.68,706.45,706.68,700.0,706.67,706.68,706.45,706.68,700.0
2018-07-26 13:50:00,707.05,707.21,706.84,706.91,956.0,707.05,707.21,706.84,706.91,956.0
2018-07-26 14:00:00,707.07,707.82,706.96,707.52,1087.0,707.07,707.82,706.96,707.52,1087.0
2018-07-26 14:10:00,707.81,707.92,707.37,707.63,1499.0,707.81,707.92,707.37,707.63,1499.0
2018-07-26 14:20:00,707.61,708.17,707.36,708.17,900.0,707.61,708.17,707.36,708.17,900.0
2018-07-26 14:30:00,708.44,709.3,708.44,709.13,3138.0,708.44,709.3,708.44,709.13,3138.0
2018-07-26 14:40:00,709.3,710.5,709.3,710.5,1400.0,709.3,710.5,709.3,710.5,1400.0
2018-07-26 14:50:00,710.59,710.83,710.3,710.56,5689.0,710.59,710.83,710.3,710.56,5689.0
2018-07-26 15:00:00,710.35,711.07,710.35,710.94,3162.0,710.35,711.07,710.35,710.94,3162.0
2018-07-26 15:10:00,710.95,712.75,710.95,712.75,7025.0,710.95,712.75,710.95,712.75,7025.0
2018-07-26 15:20:00,712.83,713.07,711.66,711.67,3029.0,712.83,713.07,711.66,711.67,3029.0
2018-07-26 15:30:00,712.0,713.19,711.11,711.61,5930.0,712.0,713.19,711.11,711.61,5930.0
2018-07-26 15:40:00,711.6,712.2,711.34,712.19,6223.0,711.6,712.2,711.34,712.19,6223.0
2018-07-26 15:50:00,711.86,711.98,710.81,711.1,9937.0,711.86,711.98,710.81,711.1,9937.0
2018-07-27 09:30:00,712.8,712.8,708.25,708.26,3108.0,712.8,712.8,708.25,708.26,3108.0
2018-07-27 09:40:00,708.35,708.35,702.65,703.15,4706.0,708.35,708.35,702.65,703.15,4706.0
2018-07-27 09:50:00,701.75,703.31,700.05,701.85,9384.0,701.75,703.31,700.05,701.85,9384.0
2018-07-27 10:00:00,701.9,701.9,698.88,698.88,4439.0,701.9,701.9,698.88,698.88,4439.0
2018-07-27 10:10:00,698.41,699.0,697.11,697.91,3100.0,698.41,699.0,697.11,697.91,3100.0
2018-07-27 10:20:00,698.67,699.24,698.0,698.0,2365.0,698.67,699.24,698.0,698.0,2365.0
2018-07-27 10:30:00,697.81,699.45,697.8,699.11,2000.0,697.81,699.45,697.8,699.11,2000.0
2018-07-27 10:40:00,699.51,699.88,699.28,699.6,900.0,699.51,699.88,699.28,699.6,900.0
2018-07-27 10:50:00,699.31,699.31,697.37,697.38,2925.0,699.31,699.31,697.37,697.38,2925.0
2018-07-27 11:00:00,698.04,698.27,695.58,696.41,3316.0,698.04,698.27,695.58,696.41,3316.0
2018-07-27 11:10:00,696.18,696.54,695.26,696.26,3184.0,696.18,696.54,695.26,696.26,3184.0
2018-07-27 11:20:00,695.57,695.57,693.15,693.3,2200.0,695.57,695.57,693.15,693.3,2200.0
2018-07-27 11:30:00,693.64,695.13,693.64,695.13,1300.0,693.64,695.13,693.64,695.13,1300.0
2018-07-27 11:40:00,694.57,694.57,694.03,694.36,700.0,694.57,694.57,694.03,694.36,700.0
2018-07-27 11:50:00,695.94,698.44,695.93,697.38,4000.0,695.94,698.44,695.93,697.38,4000.0
2018-07-27 12:00:00,697.38,700.0,697.37,698.98,5082.0,697.38,700.0,697.37,698.98,5082.0
2018-07-27 12:10:00,698.83,699.79,698.44,699.7,2900.0,698.83,699.79,698.44,699.7,2900.0
2018-07-27 12:20:00,699.7,699.7,698.86,698.86,1864.0,699.7,699.7,698.86,698.86,1864.0
2018-07-27 12:30:00,698.86,698.86,695.03,696.35,5100.0,698.86,698.86,695.03,696.35,5100.0
2018-07-27 12:40:00,695.78,696.48,695.78,696.48,500.0,695.78,696.48,695.78,696.48,500.0
2018-07-27 12:50:00,696.56,696.85,694.94,695.6,3962.0,696.56,696.85,694.94,695.6,3962.0
2018-07-27 13:00:00,695.14,697.08,694.85,697.07,3500.0,695.14,697.08,694.85,697.07,3500.0
2018-07-27 13:10:00,697.07,698.0,696.65,697.05,1900.0,697.07,698.0,696.65,697.05,1900.0
2018-07-27 13:20:00,698.03,698.45,697.46,698.45,400.0,698.03,698.45,697.46,698.45,400.0
2018-07-27 13:30:00,698.45,699.95,698.44,699.95,2200.0,698.45,699.95,698.44,699.95,2200.0
2018-07-27 13:40:00,700.24,700.82,699.56,699.56,2900.0,700.24,700.82,699.56,699.56,2900.0
2018-07-27 13:50:00,699.56,700.01,698.84,699.04,4501.0,699.56,700.01,698.84,699.04,4501.0
2018-07-27 14:00:00,700.0,700.02,699.57,699.69,3500.0,700.0,700.02,699.57,699.69,3500.0
2018-07-27 14:10:00,699.54,700.0,699.03,699.03,3200.0,699.54,700.0,699.03,699.03,3200.0
2018-07-27 14:20:00,698.92,699.07,697.48,697.49,1899.0,698.92,699.07,697.48,697.49,1899.0
2018-07-27 14:30:00,697.48,698.17,697.27,697.27,2100.0,697.48,698.17,697.27,697.27,2100.0
2018-07-27 14:40:00,697.48,698.45,697.3,698.45,2300.0,697.48,698.45,697.3,698.45,2300.0
2018-07-27 14:50:00,697.87,698.17,695.29,696.99,5107.0,697.87,698.17,695.29,696.99,5107.0
2018-07-27 15:00:00,698.12,700.0,698.12,699.44,3485.0,698.12,700.0,698.12,699.44,3485.0
2018-07-27 15:10:00,699.49,700.05,699.14,700.05,3508.0,699.49,700.05,699.14,700.05,3508.0
2018-07-27 15:20:00,699.87,699.97,699.03,699.08,3200.0,699.87,699.97,699.03,699.08,3200.0
2018-07-27 15:30:00,698.88,700.73,698.88,700.1,10968.0,698.88,700.73,698.88,700.1,10968.0
2018-07-27 15:40:00,700.39,701.1,698.11,698.11,12951.0,700.39,701.1,698.11,698.11,12951.0
2018-07-27 15:50:00,699.13,700.0,698.1,699.57,13392.0,699.13,700.0,698.1,699.57,13392.0
2018-07-30 09:30:00,696.82,701.22,696.81,699.0,5648.0,696.82,701.22,696.81,699.0,5648.0
2018-07-30 09:40:00,699.28,700.69,698.65,698.66,6080.0,699.28,700.69,698.65,698.66,6080.0
2018-07-30 09:50:00,698.99,698.99,697.41,698.01,1303.0,698.99,698.99,697.41,698.01,1303.0
2018-07-30 10:00:00,698.55,700.85,698.55,700.53,2700.0,698.55,700.85,698.55,700.53,2700.0
2018-07-30 10:10:00,701.52,702.0,700.68,700.68,2400.0,701.52,702.0,700.68,700.68,2400.0
2018-07-30 10:20:00,700.49,701.17,699.7,700.69,2335.0,700.49,701.17,699.7,700.69,2335.0
2018-07-30 10:30:00,700.69,700.71,698.68,699.01,1943.0,700.69,700.71,698.68,699.01,1943.0
2018-07-30 10:40:00,699.56,700.88,699.56,700.88,992.0,699.56,700.88,699.56,700.88,992.0
2018-07-30 10:50:00,700.96,701.28,699.6,699.69,4300.0,700.96,701.28,699.6,699.69,4300.0
2018-07-30 11:00:00,700.16,700.47,699.52,699.52,900.0,700.16,700.47,699.52,699.52,900.0
2018-07-30 11:10:00,699.67,699.67,698.09,698.41,1640.0,699.67,699.67,698.09,698.41,1640.0
2018-07-30 11:20:00,698.86,699.66,698.62,699.66,843.0,698.86,699.66,698.62,699.66,843.0
2018-07-30 11:30:00,699.52,699.66,698.71,699.28,2400.0,699.52,699.66,698.71,699.28,2400.0
2018-07-30 11:40:00,698.88,699.03,697.64,698.8,900.0,698.88,699.03,697.64,698.8,900.0
2018-07-30 11:50:00,698.87,699.75,698.71,699.08,1700.0,698.87,699.75,698.71,699.08,1700.0
2018-07-30 12:00:00,698.46,698.57,696.8,696.8,2300.0,698.46,698.57,696.8,696.8,2300.0
2018-07-30 12:10:00,696.8,697.0,696.07,696.4,2590.0,696.8,697.0,696.07,696.4,2590.0
2018-07-30 12:20:00,695.96,696.3,695.34,695.91,1600.0,695.96,696.3,695.34,695.91,1600.0
2018-07-30 12:30:00,696.18,696.25,695.82,695.91,1400.0,696.18,696.25,695.82,695.91,1400.0
2018-07-30 12:40:00,695.9,696.24,695.16,695.16,1316.0,695.9,696.24,695.16,695.16,1316.0
2018-07-30 12:50:00,694.9,694.97,694.2,694.27,1742.0,694.9,694.97,694.2,694.27,1742.0
2018-07-30 13:00:00,694.21,694.33,693.56,693.57,1413.0,694.21,694.33,693.56,693.57,1413.0
2018-07-30 13:10:00,693.91,693.91,693.0,693.18,4701.0,693.91,693.91,693.0,693.18,4701.0
2018-07-30 13:20:00,693.47,693.51,692.78,693.08,2300.0,693.47,693.51,692.78,693.08,2300.0
2018-07-30 13:30:00,692.93,693.7,692.21,693.51,3473.0,692.93,693.7,692.21,693.51,3473.0
2018-07-30 13:40:00,694.1,695.04,693.93,695.04,1400.0,694.1,695.04,693.93,695.04,1400.0
2018-07-30 13:50:00,695.13,696.22,695.13,696.22,4149.0,695.13,696.22,695.13,696.22,4149.0
2018-07-30 14:00:00,696.58,697.75,695.83,695.93,3600.0,696.58,697.75,695.83,695.93,3600.0
2018-07-30 14:10:00,696.16,697.04,696.16,696.61,2500.0,696.16,697.04,696.16,696.61,2500.0
2018-07-30 14:20:00,696.66,697.0,696.45,696.74,900.0,696.66,697.0,696.45,696.74,900.0
2018-07-30 14:30:00,697.3,697.58,695.88,696.71,4119.0,697.3,697.58,695.88,696.71,4119.0
2018-07-30 14:40:00,696.84,697.44,696.44,697.44,1600.0,696.84,697.44,696.44,697.44,1600.0
2018-07-30 14:50:00,697.45,698.07,697.26,697.91,5528.0,697.45,698.07,697.26,697.91,5528.0
2018-07-30 15:00:00,698.41,699.33,697.74,697.82,5459.0,698.41,699.33,697.74,697.82,5459.0
2018-07-30 15:10:00,697.85,698.14,697.48,697.79,2721.0,697.85,698.14,697.48,697.79,2721.0
2018-07-30 15:20:00,697.87,698.12,697.29,697.65,4900.0,697.87,698.12,697.29,697.65,4900.0
2018-07-30 15:30:00,697.62,699.27,697.62,698.7,4700.0,697.62,699.27,697.62,698.7,4700.0
2018-07-30 15:40:00,698.93,699.11,698.03,698.54,5158.0,698.93,699.11,698.03,698.54,5158.0
2018-07-30 15:50:00,698.67,699.37,698.3,698.92,9092.0,698.67,699.37,698.3,698.92,9092.0
2018-07-31 09:30:00,699.14,700.17,694.31,696.31,3084.0,699.14,700.17,694.31,696.31,3084.0
2018-07-31 09:40:00,695.42,698.46,695.42,698.46,200.0,695.42,698.46,695.42,698.46,200.0
2018-07-31 09:50:00,698.26,698.26,696.56,696.56,812.0,698.26,698.26,696.56,696.56,812.0
2018-07-31 10:00:00,696.57,697.36,695.81,697.36,2215.0,696.57,697.36,695.81,697.36,2215.0
2018-07-31 10:10:00,698.74,699.42,698.46,699.33,1567.0,698.74,699.42,698.46,699.33,1567.0
2018-07-31 10:20:00,699.99,700.17,699.69,700.16,1746.0,699.99,700.17,699.69,700.16,1746.0
2018-07-31 10:30:00,701.01,701.58,700.58,700.95,1207.0,701.01,701.58,700.58,700.95,1207.0
2018-07-31 10:40:00,700.34,700.83,700.15,700.83,1444.0,700.34,700.83,700.15,700.83,1444.0
2018-07-31 10:50:00,701.2,701.2,700.39,700.39,2100.0,701.2,701.2,700.39,700.39,2100.0
2018-07-31 11:00:00,700.07,700.57,700.07,700.57,1300.0,700.07,700.57,700.07,700.57,1300.0
2018-07-31 11:10:00,700.7,701.09,698.97,698.97,2218.0,700.7,701.09,698.97,698.97,2218.0
2018-07-31 11:20:00,698.46,699.6,698.46,699.6,400.0,698.46,699.6,698.46,699.6,400.0
2018-07-31 11:30:00,700.37,701.2,699.76,701.2,2900.0,700.37,701.2,699.76,701.2,2900.0
2018-07-31 11:40:00,700.58,700.58,699.85,699.85,1000.0,700.58,700.58,699.85,699.85,1000.0
2018-07-31 11:50:00,699.85,699.85,699.85,699.85,200.0,699.85,699.85,699.85,699.85,200.0
2018-07-31 12:00:00,700.07,701.66,700.02,701.0,1318.0,700.07,701.66,700.02,701.0,1318.0
2018-07-31 12:10:00,701.32,701.32,701.15,701.15,200.0,701.32,701.32,701.15,701.15,200.0
2018-07-31 12:20:00,701.76,703.13,701.76,702.63,2655.0,701.76,703.13,701.76,702.63,2655.0
2018-07-31 12:30:00,702.77,703.59,702.77,702.85,2700.0,702.77,703.59,702.77,702.85,2700.0
2018-07-31 12:40:00,702.91,703.4,702.91,703.14,905.0,702.91,703.4,702.91,703.14,905.0
2018-07-31 12:50:00,702.91,703.14,702.8,702.8,800.0,702.91,703.14,702.8,702.8,800.0
2018-07-31 13:00:00,702.76,702.76,701.97,701.97,1200.0,702.76,702.76,701.97,701.97,1200.0
2018-07-31 13:10:00,701.69,701.77,700.84,700.84,1700.0,701.69,701.77,700.84,700.84,1700.0
2018-07-31 13:20:00,701.18,702.46,701.18,702.05,900.0,701.18,702.46,701.18,702.05,900.0
2018-07-31 13:30:00,702.23,702.45,701.9,702.45,1300.0,702.23,702.45,701.9,702.45,1300.0
2018-07-31 13:40:00,702.48,702.97,702.22,702.78,3000.0,702.48,702.97,702.22,702.78,3000.0
2018-07-31 13:50:00,702.97,703.61,702.97,703.08,2600.0,702.97,703.61,702.97,703.08,2600.0
2018-07-31 14:00:00,703.47,703.67,703.07,703.67,1577.0,703.47,703.67,703.07,703.67,1577.0
2018-07-31 14:10:00,703.57,704.77,703.52,704.63,2512.0,703.57,704.77,703.52,704.63,2512.0
2018-07-31 14:20:00,704.83,705.59,704.83,705.59,4634.0,704.83,705.59,704.83,705.59,4634.0
2018-07-31 14:30:00,705.5,706.38,705.33,706.37,4033.0,705.5,706.38,705.33,706.37,4033.0
2018-07-31 14:40:00,706.38,706.61,706.22,706.5,2200.0,706.38,706.61,706.22,706.5,2200.0
2018-07-31 14:50:00,706.25,707.03,706.25,707.03,1400.0,706.25,707.03,706.25,707.03,1400.0
2018-07-31 15:00:00,706.49,706.49,705.51,706.18,4137.0,706.49,706.49,705.51,706.18,4137.0
2018-07-31 15:10:00,705.27,705.27,704.56,704.94,1300.0,705.27,705.27,704.56,704.94,1300.0
2018-07-31 15:20:00,705.12,705.25,705.0,705.0,2300.0,705.12,705.25,705.0,705.0,2300.0
2018-07-31 15:30:00,704.95,704.99,703.82,704.89,3806.0,704.95,704.99,703.82,704.89,3806.0
2018-07-31 15:40:00,704.76,705.61,703.77,704.17,7220.0,704.76,705.61,703.77,704.17,7220.0
2018-07-31 15:50:00,703.46,706.0,703.46,705.0,15044.0,703.46,706.0,703.46,705.0,15044.0
2018-08-01 09:30:00,708.24,708.24,700.05,701.65,6706.0,708.24,708.24,700.05,701.65,6706.0
2018-08-01 09:40:00,702.74,703.81,701.25,703.0,2600.0,702.74,703.81,701.25,703.0,2600.0
2018-08-01 09:50:00,702.63,702.66,701.19,702.66,1039.0,702.63,702.66,701.19,702.66,1039.0
2018-08-01 10:00:00,702.22,702.22,701.06,701.06,800.0,702.22,702.22,701.06,701.06,800.0
2018-08-01 10:10:00,703.25,706.81,702.8,704.94,2900.0,703.25,706.81,702.8,704.94,2900.0
2018-08-01 10:20:00,706.82,709.54,706.81,709.54,1600.0,706.82,709.54,706.81,709.54,1600.0
2018-08-01 10:30:00,708.64,709.12,706.54,707.53,4691.0,708.64,709.12,706.54,707.53,4691.0
2018-08-01 10:40:00,706.47,706.47,705.75,706.05,600.0,706.47,706.47,705.75,706.05,600.0
2018-08-01 10:50:00,704.12,704.46,702.94,703.0,2002.0,704.12,704.46,702.94,703.0,2002.0
2018-08-01 11:00:00,703.37,703.51,702.37,703.19,2200.0,703.37,703.51,702.37,703.19,2200.0
2018-08-01 11:10:00,701.93,702.34,699.86,702.34,2905.0,701.93,702.34,699.86,702.34,2905.0
2018-08-01 11:20:00,702.87,703.03,702.05,702.42,1600.0,702.87,703.03,702.05,702.42,1600.0
2018-08-01 11:30:00,702.91,705.7,702.89,705.08,2343.0,702.91,705.7,702.89,705.08,2343.0
2018-08-01 11:40:00,705.33,705.36,701.35,701.35,1900.0,705.33,705.36,701.35,701.35,1900.0
2018-08-01 11:50:00,701.23,701.23,700.13,700.13,1400.0,701.23,701.23,700.13,700.13,1400.0
2018-08-01 12:00:00,699.47,702.16,699.47,702.16,1283.0,699.47,702.16,699.47,702.16,1283.0
2018-08-01 12:10:00,702.58,702.58,701.63,701.63,1100.0,702.58,702.58,701.63,701.63,1100.0
2018-08-01 12:20:00,701.5,701.81,700.81,700.99,500.0,701.5,701.81,700.81,700.99,500.0
2018-08-01 12:30:00,700.69,701.72,700.13,700.27,2900.0,700.69,701.72,700.13,700.27,2900.0
2018-08-01 12:40:00,699.9,700.51,699.13,700.51,2500.0,699.9,700.51,699.13,700.51,2500.0
2018-08-01 12:50:00,701.03,702.12,700.99,702.12,1200.0,701.03,702.12,700.99,702.12,1200.0
2018-08-01 13:00:00,702.24,704.8,702.16,704.8,2300.0,702.24,704.8,702.16,704.8,2300.0
2018-08-01 13:10:00,704.55,705.27,704.37,704.99,2030.0,704.55,705.27,704.37,704.99,2030.0
2018-08-01 13:20:00,704.85,706.15,704.83,705.29,2707.0,704.85,706.15,704.83,705.29,2707.0
2018-08-01 13:30:00,705.36,708.14,704.3,708.14,5320.0,705.36,708.14,704.3,708.14,5320.0
2018-08-01 13:40:00,708.14,708.14,706.07,707.22,6158.0,708.14,708.14,706.07,707.22,6158.0
2018-08-01 13:50:00,708.08,708.08,706.97,707.41,3001.0,708.08,708.08,706.97,707.41,3001.0
2018-08-01 14:00:00,707.2,708.32,706.91,708.32,3000.0,707.2,708.32,706.91,708.32,3000.0
2018-08-01 14:10:00,708.49,710.75,707.66,710.06,3813.0,708.49,710.75,707.66,710.06,3813.0
2018-08-01 14:20:00,710.97,711.34,710.04,711.34,2396.0,710.97,711.34,710.04,711.34,2396.0
2018-08-01 14:30:00,711.08,711.66,709.5,709.5,2900.0,711.08,711.66,709.5,709.5,2900.0
2018-08-01 14:40:00,709.19,709.19,707.21,707.8,2200.0,709.19,709.19,707.21,707.8,2200.0
2018-08-01 14:50:00,708.04,708.62,707.4,708.15,2326.0,708.04,708.62,707.4,708.15,2326.0
2018-08-01 15:00:00,708.76,709.05,706.89,706.89,2300.0,708.76,709.05,706.89,706.89,2300.0
2018-08-01 15:10:00,707.27,707.82,706.77,707.18,4325.0,707.27,707.82,706.77,707.18,4325.0
2018-08-01 15:20:00,707.44,707.44,705.32,705.32,3854.0,707.44,707.44,705.32,705.32,3854.0
2018-08-01 15:30:00,705.3,707.13,704.51,704.59,6154.0,705.3,707.13,704.51,704.59,6154.0
2018-08-01 15:40:00,704.01,705.07,703.08,703.93,7200.0,704.01,705.07,703.08,703.93,7200.0
2018-08-01 15:50:00,703.92,704.3,700.79,701.41,20924.0,703.92,704.3,700.79,701.41,20924.0
2018-08-02 09:30:00,700.91,703.35,698.32,703.35,7923.0,700.91,703.35,698.32,703.35,7923.0
2018-08-02 09:40:00,704.07,708.94,703.56,708.94,3400.0,704.07,708.94,703.56,708.94,3400.0
2018-08-02 09:50:00,707.75,712.89,707.74,712.75,7741.0,707.75,712.89,707.74,712.75,7741.0
2018-08-02 10:00:00,711.31,715.05,710.4,715.05,5680.0,711.31,715.05,710.4,715.05,5680.0
2018-08-02 10:10:00,715.59,717.92,715.06,715.1,5503.0,715.59,717.92,715.06,715.1,5503.0
2018-08-02 10:20:00,715.56,718.59,715.56,717.67,2100.0,715.56,718.59,715.56,717.67,2100.0
2018-08-02 10:30:00,716.97,718.36,716.16,717.05,1600.0,716.97,718.36,716.16,717.05,1600.0
2018-08-02 10:40:00,716.13,716.13,713.88,713.88,623.0,716.13,716.13,713.88,713.88,623.0
2018-08-02 10:50:00,714.65,714.96,713.24,713.48,2293.0,714.65,714.96,713.24,713.48,2293.0
2018-08-02 11:00:00,714.51,716.47,714.39,715.6,2200.0,714.51,716.47,714.39,715.6,2200.0
2018-08-02 11:10:00,715.27,717.31,715.2,717.31,1300.0,715.27,717.31,715.2,717.31,1300.0
2018-08-02 11:20:00,717.07,717.43,715.63,715.63,1700.0,717.07,717.43,715.63,715.63,1700.0
2018-08-02 11:30:00,716.07,716.17,714.69,715.41,3500.0,716.07,716.17,714.69,715.41,3500.0
2018-08-02 11:40:00,714.91,715.03,713.28,713.84,2140.0,714.91,715.03,713.28,713.84,2140.0
2018-08-02 11:50:00,714.24,716.05,714.24,716.0,3168.0,714.24,716.05,714.24,716.0,3168.0
2018-08-02 12:00:00,715.21,716.85,715.21,716.82,2200.0,715.21,716.85,715.21,716.82,2200.0
2018-08-02 12:10:00,716.42,716.81,715.86,715.86,2748.0,716.42,716.81,715.86,715.86,2748.0
2018-08-02 12:20:00,715.28,716.08,714.94,715.62,600.0,715.28,716.08,714.94,715.62,600.0
2018-08-02 12:30:00,715.64,715.81,714.66,715.81,2900.0,715.64,715.81,714.66,715.81,2900.0
2018-08-02 12:40:00,715.48,715.61,715.21,715.61,600.0,715.48,715.61,715.21,715.61,600.0
2018-08-02 12:50:00,716.1,716.5,716.07,716.18,1400.0,716.1,716.5,716.07,716.18,1400.0
2018-08-02 13:00:00,716.18,716.72,715.71,716.18,2300.0,716.18,716.72,715.71,716.18,2300.0
2018-08-02 13:10:00,715.59,716.66,715.5,716.26,5573.0,715.59,716.66,715.5,716.26,5573.0
2018-08-02 13:20:00,716.1,716.79,715.78,715.78,2200.0,716.1,716.79,715.78,715.78,2200.0
2018-08-02 13:30:00,716.6,716.82,715.75,716.35,1900.0,716.6,716.82,715.75,716.35,1900.0
2018-08-02 13:40:00,716.42,716.42,715.89,715.89,800.0,716.42,716.42,715.89,715.89,800.0
2018-08-02 13:50:00,715.87,716.86,715.81,716.01,1000.0,715.87,716.86,715.81,716.01,1000.0
2018-08-02 14:00:00,716.37,718.17,716.37,716.88,8043.0,716.37,718.17,716.37,716.88,8043.0
2018-08-02 14:10:00,716.77,717.41,715.52,715.81,2800.0,716.77,717.41,715.52,715.81,2800.0
2018-08-02 14:20:00,715.58,716.21,715.33,716.21,700.0,715.58,716.21,715.33,716.21,700.0
2018-08-02 14:30:00,716.1,716.73,716.1,716.73,600.0,716.1,716.73,716.1,716.73,600.0
2018-08-02 14:40:00,716.41,716.63,716.31,716.35,900.0,716.41,716.63,716.31,716.35,900.0
2018-08-02 14:50:00,716.72,717.16,716.22,716.41,1600.0,716.72,717.16,716.22,716.41,1600.0
2018-08-02 15:00:00,716.75,718.57,716.75,717.04,4721.0,716.75,718.57,716.75,717.04,4721.0
2018-08-02 15:10:00,716.91,717.56,716.7,717.09,1000.0,716.91,717.56,716.7,717.09,1000.0
2018-08-02 15:20:00,717.67,718.39,717.66,717.87,1967.0,717.67,718.39,717.66,717.87,1967.0
2018-08-02 15:30:00,717.99,717.99,716.96,717.34,3000.0,717.99,717.99,716.96,717.34,3000.0
2018-08-02 15:40:00,717.47,718.48,717.31,718.02,3025.0,717.47,718.48,717.31,718.02,3025.0
2018-08-02 15:50:00,717.87,719.35,717.23,719.08,14364.0,717.87,719.35,717.23,719.08,14364.0
2018-08-03 09:30:00,718.25,723.2,718.25,719.17,5529.0,718.25,723.2,718.25,719.17,5529.0
2018-08-03 09:40:00,719.92,720.88,718.19,718.38,1998.0,719.92,720.88,718.19,718.38,1998.0
2018-08-03 09:50:00,718.18,718.32,715.73,716.31,9870.0,718.18,718.32,715.73,716.31,9870.0
2018-08-03 10:00:00,717.19,719.35,716.68,719.06,1700.0,717.19,719.35,716.68,719.06,1700.0
2018-08-03 10:10:00,718.07,718.77,717.31,717.31,2332.0,718.07,718.77,717.31,717.31,2332.0
2018-08-03 10:20:00,717.41,718.2,717.41,717.94,300.0,717.41,718.2,717.41,717.94,300.0
2018-08-03 10:30:00,718.12,718.12,716.29,716.97,1922.0,718.12,718.12,716.29,716.97,1922.0
2018-08-03 10:40:00,717.3,718.31,716.87,717.03,2911.0,717.3,718.31,716.87,717.03,2911.0
2018-08-03 10:50:00,716.98,716.98,714.94,714.95,2427.0,716.98,716.98,714.94,714.95,2427.0
2018-08-03 11:00:00,715.57,716.13,715.47,715.8,2530.0,715.57,716.13,715.47,715.8,2530.0
2018-08-03 11:10:00,715.44,716.44,714.52,714.99,4669.0,715.44,716.44,714.52,714.99,4669.0
2018-08-03 11:20:00,715.57,715.97,713.76,714.15,6647.0,715.57,715.97,713.76,714.15,6647.0
2018-08-03 11:30:00,713.61,715.06,713.5,714.36,5018.0,713.61,715.06,713.5,714.36,5018.0
2018-08-03 11:40:00,714.23,714.47,713.5,713.5,4800.0,714.23,714.47,713.5,713.5,4800.0
2018-08-03 11:50:00,713.44,714.47,713.44,713.96,2800.0,713.44,714.47,713.44,713.96,2800.0
2018-08-03 12:00:00,714.11,714.58,713.7,714.11,2700.0,714.11,714.58,713.7,714.11,2700.0
2018-08-03 12:10:00,714.13,714.22,713.65,714.17,1390.0,714.13,714.22,713.65,714.17,1390.0
2018-08-03 12:20:00,713.84,714.55,713.54,713.54,5202.0,713.84,714.55,713.54,713.54,5202.0
2018-08-03 12:30:00,714.02,714.23,713.5,714.03,5208.0,714.02,714.23,713.5,714.03,5208.0
2018-08-03 12:40:00,713.6,714.01,713.6,713.71,600.0,713.6,714.01,713.6,713.71,600.0
2018-08-03 12:50:00,714.04,714.83,714.04,714.6,2400.0,714.04,714.83,714.04,714.6,2400.0
2018-08-03 13:00:00,714.78,714.82,713.8,713.8,4737.0,714.78,714.82,713.8,713.8,4737.0
2018-08-03 13:10:00,714.26,714.79,714.25,714.69,700.0,714.26,714.79,714.25,714.69,700.0
2018-08-03 13:20:00,715.0,715.17,713.88,714.77,4416.0,715.0,715.17,713.88,714.77,4416.0
2018-08-03 13:30:00,714.39,715.14,714.39,715.13,500.0,714.39,715.14,714.39,715.13,500.0
2018-08-03 13:40:00,715.14,715.51,714.72,715.38,4300.0,715.14,715.51,714.72,715.38,4300.0
2018-08-03 13:50:00,715.69,715.69,714.72,714.99,6094.0,715.69,715.69,714.72,714.99,6094.0
2018-08-03 14:00:00,714.92,715.32,714.91,715.32,1249.0,714.92,715.32,714.91,715.32,1249.0
2018-08-03 14:10:00,715.65,716.7,715.42,716.7,2000.0,715.65,716.7,715.42,716.7,2000.0
2018-08-03 14:20:00,716.75,719.09,716.75,718.79,5321.0,716.75,719.09,716.75,718.79,5321.0
2018-08-03 14:30:00,718.84,720.48,718.83,720.48,2465.0,718.84,720.48,718.83,720.48,2465.0
2018-08-03 14:40:00,720.52,722.68,720.52,722.55,4005.0,720.52,722.68,720.52,722.55,4005.0
2018-08-03 14:50:00,722.29,722.4,721.05,721.05,3100.0,722.29,722.4,721.05,721.05,3100.0
2018-08-03 15:00:00,720.67,720.97,720.65,720.81,700.0,720.67,720.97,720.65,720.81,700.0
2018-08-03 15:10:00,720.46,721.95,720.46,721.86,4419.0,720.46,721.95,720.46,721.86,4419.0
2018-08-03 15:20:00,721.86,722.95,719.75,719.75,3740.0,721.86,722.95,719.75,719.75,3740.0
2018-08-03 15:30:00,719.05,720.35,719.05,719.83,1773.0,719.05,720.35,719.05,719.83,1773.0
2018-08-03 15:40:00,719.69,720.13,719.61,720.13,4296.0,719.69,720.13,719.61,720.13,4296.0
2018-08-03 15:50:00,720.5,721.82,719.93,721.0,16123.0,720.5,721.82,719.93,721.0,16123.0
2018-08-06 09:30:00,719.57,721.3,715.62,717.33,4843.0,719.57,721.3,715.62,717.33,4843.0
2018-08-06 09:40:00,718.8,718.81,716.29,717.66,2800.0,718.8,718.81,716.29,717.66,2800.0
2018-08-06 09:50:00,717.87,719.71,716.9,719.64,6045.0,717.87,719.71,716.9,719.64,6045.0
2018-08-06 10:00:00,719.45,720.11,717.99,720.11,3227.0,719.45,720.11,717.99,720.11,3227.0
2018-08-06 10:10:00,721.79,723.05,721.44,722.63,3200.0,721.79,723.05,721.44,722.63,3200.0
2018-08-06 10:20:00,722.43,723.06,718.26,718.26,1845.0,722.43,723.06,718.26,718.26,1845.0
2018-08-06 10:30:00,718.03,719.76,718.03,719.18,1600.0,718.03,719.76,718.03,719.18,1600.0
2018-08-06 10:40:00,718.32,718.79,717.71,718.35,2100.0,718.32,718.79,717.71,718.35,2100.0
2018-08-06 10:50:00,717.62,717.73,717.06,717.06,1700.0,717.62,717.73,717.06,717.06,1700.0
2018-08-06 11:00:00,718.08,719.09,717.73,719.09,3100.0,718.08,719.09,717.73,719.09,3100.0
2018-08-06 11:10:00,718.78,718.78,717.4,717.44,700.0,718.78,718.78,717.4,717.44,700.0
2018-08-06 11:20:00,718.09,720.42,717.76,720.42,2800.0,718.09,720.42,717.76,720.42,2800.0
2018-08-06 11:30:00,719.89,720.17,718.64,718.8,1500.0,719.89,720.17,718.64,718.8,1500.0
2018-08-06 11:40:00,718.71,719.33,718.71,719.33,1000.0,718.71,719.33,718.71,719.33,1000.0
2018-08-06 11:50:00,718.82,720.09,718.81,720.09,2206.0,718.82,720.09,718.81,720.09,2206.0
2018-08-06 12:00:00,720.98,721.48,720.11,721.05,1500.0,720.98,721.48,720.11,721.05,1500.0
2018-08-06 12:10:00,721.4,721.66,721.3,721.43,903.0,721.4,721.66,721.3,721.43,903.0
2018-08-06 12:20:00,721.29,721.44,721.05,721.06,1400.0,721.29,721.44,721.05,721.06,1400.0
2018-08-06 12:30:00,721.25,722.26,720.96,722.19,4137.0,721.25,722.26,720.96,722.19,4137.0
2018-08-06 12:40:00,721.22,721.43,721.22,721.38,800.0,721.22,721.43,721.22,721.38,800.0
2018-08-06 12:50:00,720.89,721.28,720.46,721.28,1400.0,720.89,721.28,720.46,721.28,1400.0
2018-08-06 13:00:00,721.07,721.44,720.67,721.39,1600.0,721.07,721.44,720.67,721.39,1600.0
2018-08-06 13:10:00,720.7,720.7,720.11,720.4,1200.0,720.7,720.7,720.11,720.4,1200.0
2018-08-06 13:20:00,720.84,720.84,720.0,720.53,1300.0,720.84,720.84,720.0,720.53,1300.0
2018-08-06 13:30:00,720.12,720.68,720.1,720.68,700.0,720.12,720.68,720.1,720.68,700.0
2018-08-06 13:40:00,720.29,720.67,720.19,720.41,1400.0,720.29,720.67,720.19,720.41,1400.0
2018-08-06 13:50:00,720.25,720.55,720.23,720.28,708.0,720.25,720.55,720.23,720.28,708.0
2018-08-06 14:00:00,720.55,720.95,720.28,720.56,1245.0,720.55,720.95,720.28,720.56,1245.0
2018-08-06 14:10:00,720.64,721.88,720.49,721.35,3080.0,720.64,721.88,720.49,721.35,3080.0
2018-08-06 14:20:00,721.58,721.88,721.49,721.72,901.0,721.58,721.88,721.49,721.72,901.0
2018-08-06 14:30:00,721.81,724.21,721.81,723.96,4955.0,721.81,724.21,721.81,723.96,4955.0
2018-08-06 14:40:00,724.06,726.39,724.01,726.08,6138.0,724.06,726.39,724.01,726.08,6138.0
2018-08-06 14:50:00,726.92,728.07,726.74,727.86,4200.0,726.92,728.07,726.74,727.86,4200.0
2018-08-06 15:00:00,727.86,728.15,725.65,725.77,4178.0,727.86,728.15,725.65,725.77,4178.0
2018-08-06 15:10:00,725.77,726.25,725.56,725.75,4150.0,725.77,726.25,725.56,725.75,4150.0
2018-08-06 15:20:00,726.02,726.74,725.46,725.92,5029.0,726.02,726.74,725.46,725.92,5029.0
2018-08-06 15:30:00,726.18,727.99,726.18,726.85,4596.0,726.18,727.99,726.18,726.85,4596.0
2018-08-06 15:40:00,726.17,726.17,723.93,724.13,6477.0,726.17,726.17,723.93,724.13,6477.0
2018-08-06 15:50:00,724.37,726.36,724.07,725.36,13343.0,724.37,726.36,724.07,725.36,13343.0
2018-08-07 09:30:00,728.48,728.48,726.81,726.81,2360.0,728.48,728.48,726.81,726.81,2360.0
2018-08-07 09:40:00,728.45,728.45,725.04,725.04,1155.0,728.45,728.45,725.04,725.04,1155.0
2018-08-07 09:50:00,726.76,726.97,726.42,726.61,1100.0,726.76,726.97,726.42,726.61,1100.0
2018-08-07 10:00:00,725.81,725.95,724.26,724.82,2192.0,725.81,725.95,724.26,724.82,2192.0
2018-08-07 10:10:00,725.04,725.04,723.58,724.01,1803.0,725.04,725.04,723.58,724.01,1803.0
2018-08-07 10:20:00,724.71,724.78,724.17,724.17,1300.0,724.71,724.78,724.17,724.17,1300.0
2018-08-07 10:30:00,724.31,724.31,722.83,723.78,1312.0,724.31,724.31,722.83,723.78,1312.0
2018-08-07 10:40:00,723.3,723.77,723.04,723.77,2300.0,723.3,723.77,723.04,723.77,2300.0
2018-08-07 10:50:00,724.57,725.09,723.81,724.59,1854.0,724.57,725.09,723.81,724.59,1854.0
2018-08-07 11:00:00,724.59,727.03,724.25,727.03,1100.0,724.59,727.03,724.25,727.03,1100.0
2018-08-07 11:10:00,728.11,728.41,727.78,728.16,2100.0,728.11,728.41,727.78,728.16,2100.0
2018-08-07 11:20:00,727.23,727.23,726.43,726.65,500.0,727.23,727.23,726.43,726.65,500.0
2018-08-07 11:30:00,726.58,726.83,725.81,725.81,2178.0,726.58,726.83,725.81,725.81,2178.0
2018-08-07 11:40:00,725.43,725.49,724.38,724.55,2100.0,725.43,725.49,724.38,724.55,2100.0
2018-08-07 11:50:00,724.69,725.9,724.3,725.9,900.0,724.69,725.9,724.3,725.9,900.0
2018-08-07 12:00:00,726.08,726.46,725.24,725.3,2385.0,726.08,726.46,725.24,725.3,2385.0
2018-08-07 12:10:00,726.19,726.19,725.89,725.89,400.0,726.19,726.19,725.89,725.89,400.0
2018-08-07 12:20:00,726.3,727.1,725.96,726.88,1400.0,726.3,727.1,725.96,726.88,1400.0
2018-08-07 12:30:00,727.21,727.63,726.76,727.31,1800.0,727.21,727.63,726.76,727.31,1800.0
2018-08-07 12:40:00,727.1,727.1,726.8,726.81,500.0,727.1,727.1,726.8,726.81,500.0
2018-08-07 12:50:00,726.39,726.39,726.14,726.21,300.0,726.39,726.39,726.14,726.21,300.0
2018-08-07 13:00:00,726.1,726.47,725.88,725.99,1804.0,726.1,726.47,725.88,725.99,1804.0
2018-08-07 13:10:00,726.58,726.58,726.13,726.29,1200.0,726.58,726.58,726.13,726.29,1200.0
2018-08-07 13:20:00,725.78,726.01,725.78,725.98,500.0,725.78,726.01,725.78,725.98,500.0
2018-08-07 13:30:00,726.23,726.68,725.78,725.79,2200.0,726.23,726.68,725.78,725.79,2200.0
2018-08-07 13:40:00,725.94,726.54,725.93,726.14,762.0,725.94,726.54,725.93,726.14,762.0
2018-08-07 13:50:00,726.4,726.46,725.65,725.65,1100.0,726.4,726.46,725.65,725.65,1100.0
2018-08-07 14:00:00,725.54,726.98,725.53,726.98,2930.0,725.54,726.98,725.53,726.98,2930.0
2018-08-07 14:10:00,727.36,728.0,727.11,727.92,1268.0,727.36,728.0,727.11,727.92,1268.0
2018-08-07 14:20:00,728.35,730.14,728.06,730.14,5364.0,728.35,730.14,728.06,730.14,5364.0
2018-08-07 14:30:00,730.55,730.73,730.33,730.73,300.0,730.55,730.73,730.33,730.73,300.0
2018-08-07 14:40:00,730.95,730.95,729.43,729.43,1748.0,730.95,730.95,729.43,729.43,1748.0
2018-08-07 14:50:00,729.1,729.33,728.7,729.16,4300.0,729.1,729.33,728.7,729.16,4300.0
2018-08-07 15:00:00,729.15,729.86,728.78,729.47,3171.0,729.15,729.86,728.78,729.47,3171.0
2018-08-07 15:10:00,729.62,729.62,728.48,728.99,3423.0,729.62,729.62,728.48,728.99,3423.0
2018-08-07 15:20:00,728.98,731.28,728.98,731.14,6986.0,728.98,731.28,728.98,731.14,6986.0
2018-08-07 15:30:00,731.27,731.27,729.36,729.49,7637.0,731.27,731.27,729.36,729.49,7637.0
2018-08-07 15:40:00,729.31,729.92,729.07,729.18,4259.0,729.31,729.92,729.07,729.18,4259.0
2018-08-07 15:50:00,729.21,730.15,729.18,729.57,9572.0,729.21,730.15,729.18,729.57,9572.0
2018-08-08 09:30:00,731.59,731.59,728.42,729.81,1780.0,731.59,731.59,728.42,729.81,1780.0
2018-08-08 09:40:00,730.6,730.6,728.99,730.0,800.0,730.6,730.6,728.99,730.0,800.0
2018-08-08 09:50:00,730.5,733.03,730.05,732.63,4100.0,730.5,733.03,730.05,732.63,4100.0
2018-08-08 10:00:00,732.34,733.16,731.31,731.31,600.0,732.34,733.16,731.31,731.31,600.0
2018-08-08 10:10:00,732.69,733.17,732.5,733.17,700.0,732.69,733.17,732.5,733.17,700.0
2018-08-08 10:20:00,733.33,734.33,732.85,733.68,2800.0,733.33,734.33,732.85,733.68,2800.0
2018-08-08 10:30:00,732.67,733.43,732.46,732.46,986.0,732.67,733.43,732.46,732.46,986.0
2018-08-08 10:40:00,732.16,732.39,731.09,731.09,2103.0,732.16,732.39,731.09,731.09,2103.0
2018-08-08 10:50:00,730.94,732.77,730.93,732.77,1795.0,730.94,732.77,730.93,732.77,1795.0
2018-08-08 11:00:00,732.03,732.78,731.57,732.19,5402.0,732.03,732.78,731.57,732.19,5402.0
2018-08-08 11:10:00,732.22,732.26,731.81,731.81,510.0,732.22,732.26,731.81,731.81,510.0
2018-08-08 11:20:00,731.98,732.61,731.78,731.78,900.0,731.98,732.61,731.78,731.78,900.0
2018-08-08 11:30:00,732.04,732.48,732.03,732.03,567.0,732.04,732.48,732.03,732.03,567.0
2018-08-08 11:40:00,732.73,732.91,732.46,732.91,900.0,732.73,732.91,732.46,732.91,900.0
2018-08-08 11:50:00,732.91,732.92,732.61,732.61,400.0,732.91,732.92,732.61,732.61,400.0
2018-08-08 12:00:00,732.39,732.42,731.61,731.65,1300.0,732.39,732.42,731.61,731.65,1300.0
2018-08-08 12:10:00,731.92,732.25,731.91,732.22,630.0,731.92,732.25,731.91,732.22,630.0
2018-08-08 12:20:00,732.54,732.95,731.33,731.33,2472.0,732.54,732.95,731.33,731.33,2472.0
2018-08-08 12:30:00,731.27,731.85,731.27,731.85,617.0,731.27,731.85,731.27,731.85,617.0
2018-08-08 12:40:00,732.15,732.25,732.15,732.25,200.0,732.15,732.25,732.15,732.25,200.0
2018-08-08 12:50:00,731.87,731.95,730.99,730.99,700.0,731.87,731.95,730.99,730.99,700.0
2018-08-08 13:00:00,730.83,731.11,730.81,731.11,1000.0,730.83,731.11,730.81,731.11,1000.0
2018-08-08 13:10:00,731.42,732.19,731.37,732.19,1427.0,731.42,732.19,731.37,732.19,1427.0
2018-08-08 13:20:00,731.94,731.94,731.08,731.64,1000.0,731.94,731.94,731.08,731.64,1000.0
2018-08-08 13:30:00,731.69,731.82,730.87,730.87,1300.0,731.69,731.82,730.87,730.87,1300.0
2018-08-08 13:40:00,730.77,730.77,730.04,730.04,600.0,730.77,730.77,730.04,730.04,600.0
2018-08-08 13:50:00,730.22,730.34,730.18,730.19,600.0,730.22,730.34,730.18,730.19,600.0
2018-08-08 14:00:00,729.8,730.52,729.65,729.73,1101.0,729.8,730.52,729.65,729.73,1101.0
2018-08-08 14:10:00,729.59,730.5,729.59,730.1,800.0,729.59,730.5,729.59,730.1,800.0
2018-08-08 14:20:00,729.94,729.94,729.46,729.91,700.0,729.94,729.94,729.46,729.91,700.0
2018-08-08 14:30:00,729.94,729.94,728.98,729.31,1000.0,729.94,729.94,728.98,729.31,1000.0
2018-08-08 14:40:00,729.31,729.54,729.12,729.44,2400.0,729.31,729.54,729.12,729.44,2400.0
2018-08-08 14:50:00,729.71,731.93,729.59,731.93,3791.0,729.71,731.93,729.59,731.93,3791.0
2018-08-08 15:00:00,732.55,736.13,732.54,735.37,8160.0,732.55,736.13,732.54,735.37,8160.0
2018-08-08 15:10:00,735.43,737.29,735.37,736.67,5520.0,735.43,737.29,735.37,736.67,5520.0
2018-08-08 15:20:00,736.67,738.1,736.47,736.47,4440.0,736.67,738.1,736.47,736.47,4440.0
2018-08-08 15:30:00,735.82,735.82,734.12,734.46,1000.0,735.82,735.82,734.12,734.46,1000.0
2018-08-08 15:40:00,734.33,734.43,733.27,733.27,2210.0,734.33,734.43,733.27,733.27,2210.0
2018-08-08 15:50:00,733.47,733.52,732.13,732.84,17690.0,733.47,733.52,732.13,732.84,17690.0
2018-08-09 09:30:00,733.59,733.59,733.55,733.55,1397.0,733.59,733.59,733.55,733.55,1397.0
2018-08-09 09:40:00,732.18,734.94,729.49,729.49,1700.0,732.18,734.94,729.49,729.49,1700.0
2018-08-09 09:50:00,728.9,729.3,728.74,729.06,1700.0,728.9,729.3,728.74,729.06,1700.0
2018-08-09 10:00:00,729.44,731.03,729.44,730.77,2400.0,729.44,731.03,729.44,730.77,2400.0
2018-08-09 10:10:00,731.74,732.61,731.32,732.61,1487.0,731.74,732.61,731.32,732.61,1487.0
2018-08-09 10:20:00,733.06,735.73,733.06,734.33,6884.0,733.06,735.73,733.06,734.33,6884.0
2018-08-09 10:30:00,734.96,736.0,734.8,735.55,5089.0,734.96,736.0,734.8,735.55,5089.0
2018-08-09 10:40:00,735.41,735.42,734.01,734.38,2539.0,735.41,735.42,734.01,734.38,2539.0
2018-08-09 10:50:00,733.19,733.19,732.23,732.58,1600.0,733.19,733.19,732.23,732.58,1600.0
2018-08-09 11:00:00,732.58,733.51,731.72,731.72,1600.0,732.58,733.51,731.72,731.72,1600.0
2018-08-09 11:10:00,730.81,731.17,730.61,730.61,1211.0,730.81,731.17,730.61,730.61,1211.0
2018-08-09 11:20:00,729.89,730.11,729.37,729.4,1500.0,729.89,730.11,729.37,729.4,1500.0
2018-08-09 11:30:00,728.86,728.86,728.09,728.28,1938.0,728.86,728.86,728.09,728.28,1938.0
2018-08-09 11:40:00,728.49,728.49,726.48,726.48,1600.0,728.49,728.49,726.48,726.48,1600.0
2018-08-09 11:50:00,726.94,728.25,726.94,728.24,3900.0,726.94,728.25,726.94,728.24,3900.0
2018-08-09 12:00:00,728.91,728.91,727.73,728.0,1100.0,728.91,728.91,727.73,728.0,1100.0
2018-08-09 12:10:00,728.32,728.32,727.0,727.01,1700.0,728.32,728.32,727.0,727.01,1700.0
2018-08-09 12:20:00,727.84,728.45,727.53,728.26,3000.0,727.84,728.45,727.53,728.26,3000.0
2018-08-09 12:30:00,728.17,729.27,727.98,729.27,3200.0,728.17,729.27,727.98,729.27,3200.0
2018-08-09 12:40:00,729.48,731.44,729.33,731.44,700.0,729.48,731.44,729.33,731.44,700.0
2018-08-09 12:50:00,731.39,733.04,730.8,733.04,3600.0,731.39,733.04,730.8,733.04,3600.0
2018-08-09 13:00:00,733.07,733.07,732.52,732.71,800.0,733.07,733.07,732.52,732.71,800.0
2018-08-09 13:10:00,732.09,733.02,732.09,732.47,1000.0,732.09,733.02,732.09,732.47,1000.0
2018-08-09 13:20:00,732.45,733.14,732.16,733.14,700.0,732.45,733.14,732.16,733.14,700.0
2018-08-09 13:30:00,734.17,735.75,734.17,735.67,1728.0,734.17,735.75,734.17,735.67,1728.0
2018-08-09 13:40:00,735.84,735.84,735.16,735.45,2300.0,735.84,735.84,735.16,735.45,2300.0
2018-08-09 13:50:00,735.16,735.64,735.16,735.56,800.0,735.16,735.64,735.16,735.56,800.0
2018-08-09 14:00:00,735.56,735.56,733.68,733.68,4010.0,735.56,735.56,733.68,733.68,4010.0
2018-08-09 14:10:00,733.83,734.7,733.62,734.7,2003.0,733.83,734.7,733.62,734.7,2003.0
2018-08-09 14:20:00,734.7,735.34,734.4,735.29,5300.0,734.7,735.34,734.4,735.29,5300.0
2018-08-09 14:30:00,735.47,737.44,735.47,737.33,2958.0,735.47,737.44,735.47,737.33,2958.0
2018-08-09 14:40:00,737.96,738.58,737.18,737.83,3053.0,737.96,738.58,737.18,737.83,3053.0
2018-08-09 14:50:00,737.83,738.01,737.78,738.01,1944.0,737.83,738.01,737.78,738.01,1944.0
2018-08-09 15:00:00,738.01,738.29,737.61,737.61,2960.0,738.01,738.29,737.61,737.61,2960.0
2018-08-09 15:10:00,738.3,738.71,738.3,738.34,4053.0,738.3,738.71,738.3,738.34,4053.0
2018-08-09 15:20:00,738.78,739.49,738.58,739.18,4139.0,738.78,739.49,738.58,739.18,4139.0
2018-08-09 15:30:00,738.73,738.76,737.1,737.24,2453.0,738.73,738.76,737.1,737.24,2453.0
2018-08-09 15:40:00,737.11,737.11,735.69,735.69,5214.0,737.11,737.11,735.69,735.69,5214.0
2018-08-09 15:50:00,736.13,737.25,735.98,736.4,8461.0,736.13,737.25,735.98,736.4,8461.0
2018-08-10 09:30:00,734.85,735.25,727.2,727.22,7084.0,734.85,735.25,727.2,727.22,7084.0
2018-08-10 09:40:00,727.0,727.37,725.17,725.18,4002.0,727.0,727.37,725.17,725.18,4002.0
2018-08-10 09:50:00,726.58,726.58,724.25,724.27,1500.0,726.58,726.58,724.25,724.27,1500.0
2018-08-10 10:00:00,723.01,726.88,722.0,726.88,2006.0,723.01,726.88,722.0,726.88,2006.0
2018-08-10 10:10:00,728.0,731.14,728.0,731.14,2200.0,728.0,731.14,728.0,731.14,2200.0
2018-08-10 10:20:00,729.6,729.6,728.7,729.14,500.0,729.6,729.6,728.7,729.14,500.0
2018-08-10 10:30:00,729.65,730.21,729.22,729.22,1300.0,729.65,730.21,729.22,729.22,1300.0
2018-08-10 10:40:00,729.13,730.87,729.13,730.87,2400.0,729.13,730.87,729.13,730.87,2400.0
2018-08-10 10:50:00,730.37,731.43,729.8,731.43,1000.0,730.37,731.43,729.8,731.43,1000.0
2018-08-10 11:00:00,730.84,731.07,730.0,730.13,1200.0,730.84,731.07,730.0,730.13,1200.0
2018-08-10 11:10:00,730.04,732.49,729.77,731.57,2400.0,730.04,732.49,729.77,731.57,2400.0
2018-08-10 11:20:00,732.38,732.98,731.26,731.96,905.0,732.38,732.98,731.26,731.96,905.0
2018-08-10 11:30:00,732.47,733.49,731.61,731.61,2200.0,732.47,733.49,731.61,731.61,2200.0
2018-08-10 11:40:00,731.48,731.68,731.07,731.64,500.0,731.48,731.68,731.07,731.64,500.0
2018-08-10 11:50:00,732.02,733.71,732.02,733.16,1551.0,732.02,733.71,732.02,733.16,1551.0
2018-08-10 12:00:00,733.19,734.07,732.66,732.67,1660.0,733.19,734.07,732.66,732.67,1660.0
2018-08-10 12:10:00,731.88,732.07,731.61,731.62,1300.0,731.88,732.07,731.61,731.62,1300.0
2018-08-10 12:20:00,732.46,732.46,730.53,730.85,1900.0,732.46,732.46,730.53,730.85,1900.0
2018-08-10 12:30:00,731.0,732.72,731.0,732.72,1200.0,731.0,732.72,731.0,732.72,1200.0
2018-08-10 12:40:00,732.25,732.84,732.22,732.84,500.0,732.25,732.84,732.22,732.84,500.0
2018-08-10 12:50:00,732.78,733.3,731.98,731.98,2900.0,732.78,733.3,731.98,731.98,2900.0
2018-08-10 13:00:00,733.3,734.32,732.36,733.91,6066.0,733.3,734.32,732.36,733.91,6066.0
2018-08-10 13:10:00,733.85,735.19,733.56,734.95,4214.0,733.85,735.19,733.56,734.95,4214.0
2018-08-10 13:20:00,734.42,735.6,734.37,735.59,2400.0,734.42,735.6,734.37,735.59,2400.0
2018-08-10 13:30:00,735.32,735.47,735.32,735.4,860.0,735.32,735.47,735.32,735.4,860.0
2018-08-10 13:40:00,735.2,735.2,733.9,734.28,4706.0,735.2,735.2,733.9,734.28,4706.0
2018-08-10 13:50:00,734.28,734.53,734.23,734.37,1100.0,734.28,734.53,734.23,734.37,1100.0
2018-08-10 14:00:00,733.63,734.22,733.27,733.94,2800.0,733.63,734.22,733.27,733.94,2800.0
2018-08-10 14:10:00,734.65,735.42,734.65,735.34,3801.0,734.65,735.42,734.65,735.34,3801.0
2018-08-10 14:20:00,735.3,735.3,734.28,734.34,2700.0,735.3,735.3,734.28,734.34,2700.0
2018-08-10 14:30:00,734.53,736.86,734.11,736.25,7400.0,734.53,736.86,734.11,736.25,7400.0
2018-08-10 14:40:00,736.81,737.62,736.21,737.3,5020.0,736.81,737.62,736.21,737.3,5020.0
2018-08-10 14:50:00,737.65,738.18,737.44,738.18,2942.0,737.65,738.18,737.44,738.18,2942.0
2018-08-10 15:00:00,738.18,738.18,735.07,735.86,5111.0,738.18,738.18,735.07,735.86,5111.0
2018-08-10 15:10:00,736.59,739.25,736.52,739.16,6149.0,736.59,739.25,736.52,739.16,6149.0
2018-08-10 15:20:00,740.0,741.1,738.54,738.54,6101.0,740.0,741.1,738.54,738.54,6101.0
2018-08-10 15:30:00,738.85,740.59,737.17,737.6,11599.0,738.85,740.59,737.17,737.6,11599.0
2018-08-10 15:40:00,737.59,738.53,737.26,738.33,5424.0,737.59,738.53,737.26,738.33,5424.0
2018-08-10 15:50:00,738.47,739.37,738.14,738.67,17493.0,738.47,739.37,738.14,738.67,17493.0
2018-08-13 09:30:00,739.5,741.75,738.96,738.96,2131.0,739.5,741.75,738.96,738.96,2131.0
2018-08-13 09:40:00,737.28,737.43,731.93,734.64,3115.0,737.28,737.43,731.93,734.64,3115.0
2018-08-13 09:50:00,733.17,737.0,733.01,733.99,4500.0,733.17,737.0,733.01,733.99,4500.0
2018-08-13 10:00:00,734.41,734.41,733.0,733.0,1376.0,734.41,734.41,733.0,733.0,1376.0
2018-08-13 10:10:00,732.99,732.99,731.19,731.19,909.0,732.99,732.99,731.19,731.19,909.0
2018-08-13 10:20:00,732.52,733.08,731.84,731.84,1600.0,732.52,733.08,731.84,731.84,1600.0
2018-08-13 10:30:00,732.01,734.17,731.0,734.17,3212.0,732.01,734.17,731.0,734.17,3212.0
2018-08-13 10:40:00,734.22,734.22,733.4,733.63,576.0,734.22,734.22,733.4,733.63,576.0
2018-08-13 10:50:00,733.58,734.7,733.41,734.4,2316.0,733.58,734.7,733.41,734.4,2316.0
2018-08-13 11:00:00,734.32,734.32,733.06,733.34,3402.0,734.32,734.32,733.06,733.34,3402.0
2018-08-13 11:10:00,733.66,735.78,733.49,735.78,3800.0,733.66,735.78,733.49,735.78,3800.0
2018-08-13 11:20:00,735.74,736.5,734.78,734.86,2000.0,735.74,736.5,734.78,734.86,2000.0
2018-08-13 11:30:00,734.85,735.03,733.8,734.53,2405.0,734.85,735.03,733.8,734.53,2405.0
2018-08-13 11:40:00,734.56,735.01,733.37,733.38,2400.0,734.56,735.01,733.37,733.38,2400.0
2018-08-13 11:50:00,733.43,734.78,733.11,734.19,4752.0,733.43,734.78,733.11,734.19,4752.0
2018-08-13 12:00:00,733.26,733.26,730.67,730.67,1900.0,733.26,733.26,730.67,730.67,1900.0
2018-08-13 12:10:00,731.01,733.36,731.01,732.9,2160.0,731.01,733.36,731.01,732.9,2160.0
2018-08-13 12:20:00,732.67,733.09,731.43,731.84,1400.0,732.67,733.09,731.43,731.84,1400.0
2018-08-13 12:30:00,732.37,733.0,732.37,732.54,900.0,732.37,733.0,732.37,732.54,900.0
2018-08-13 12:40:00,732.52,733.78,732.52,733.78,900.0,732.52,733.78,732.52,733.78,900.0
2018-08-13 12:50:00,733.55,733.55,731.77,731.84,1400.0,733.55,733.55,731.77,731.84,1400.0
2018-08-13 13:00:00,732.18,732.19,730.71,730.71,2165.0,732.18,732.19,730.71,730.71,2165.0
2018-08-13 13:10:00,730.83,731.75,730.83,731.75,420.0,730.83,731.75,730.83,731.75,420.0
2018-08-13 13:20:00,732.19,732.87,731.84,732.81,2285.0,732.19,732.87,731.84,732.81,2285.0
2018-08-13 13:30:00,733.14,733.39,732.96,733.1,1700.0,733.14,733.39,732.96,733.1,1700.0
2018-08-13 13:40:00,733.11,733.17,732.37,732.37,900.0,733.11,733.17,732.37,732.37,900.0
2018-08-13 13:50:00,732.2,732.48,732.2,732.41,1902.0,732.2,732.48,732.2,732.41,1902.0
2018-08-13 14:00:00,732.44,733.86,732.44,733.38,3200.0,732.44,733.86,732.44,733.38,3200.0
2018-08-13 14:10:00,734.0,734.15,733.84,733.88,2600.0,734.0,734.15,733.84,733.88,2600.0
2018-08-13 14:20:00,734.14,734.5,733.93,734.0,1300.0,734.14,734.5,733.93,734.0,1300.0
2018-08-13 14:30:00,734.25,734.25,732.73,733.24,2600.0,734.25,734.25,732.73,733.24,2600.0
2018-08-13 14:40:00,733.57,733.76,733.55,733.55,1300.0,733.57,733.76,733.55,733.55,1300.0
2018-08-13 14:50:00,733.55,733.75,732.78,732.78,2300.0,733.55,733.75,732.78,732.78,2300.0
2018-08-13 15:00:00,732.86,732.86,731.06,731.06,2100.0,732.86,732.86,731.06,731.06,2100.0
2018-08-13 15:10:00,731.13,731.51,730.48,730.89,1905.0,731.13,731.51,730.48,730.89,1905.0
2018-08-13 15:20:00,731.07,731.75,730.55,730.55,3957.0,731.07,731.75,730.55,730.55,3957.0
2018-08-13 15:30:00,730.25,730.94,728.8,729.15,6914.0,730.25,730.94,728.8,729.15,6914.0
2018-08-13 15:40:00,729.42,729.85,728.43,729.66,6232.0,729.42,729.85,728.43,729.66,6232.0
2018-08-13 15:50:00,729.91,730.94,729.02,729.42,20598.0,729.91,730.94,729.02,729.42,20598.0
2018-08-14 09:30:00,740.02,746.58,740.02,743.14,18271.0,740.02,746.58,740.02,743.14,18271.0
2018-08-14 09:40:00,742.67,750.63,742.67,750.6,15790.0,742.67,750.63,742.67,750.6,15790.0
2018-08-14 09:50:00,748.3,748.41,743.83,746.84,9568.0,748.3,748.41,743.83,746.84,9568.0
2018-08-14 10:00:00,748.21,753.17,746.75,746.8,6204.0,748.21,753.17,746.75,746.8,6204.0
2018-08-14 10:10:00,747.29,749.13,746.99,749.05,2924.0,747.29,749.13,746.99,749.05,2924.0
2018-08-14 10:20:00,748.47,751.8,747.74,751.17,4450.0,748.47,751.8,747.74,751.17,4450.0
2018-08-14 10:30:00,750.72,751.21,749.34,749.51,4915.0,750.72,751.21,749.34,749.51,4915.0
2018-08-14 10:40:00,749.5,751.4,748.35,751.4,20300.0,749.5,751.4,748.35,751.4,20300.0
2018-08-14 10:50:00,750.9,753.59,750.81,753.15,5567.0,750.9,753.59,750.81,753.15,5567.0
2018-08-14 11:00:00,753.33,753.72,752.21,752.69,6219.0,753.33,753.72,752.21,752.69,6219.0
2018-08-14 11:10:00,752.76,752.77,752.05,752.39,800.0,752.76,752.77,752.05,752.39,800.0
2018-08-14 11:20:00,752.74,752.74,751.25,751.89,2216.0,752.74,752.74,751.25,751.89,2216.0
2018-08-14 11:30:00,751.37,753.88,751.33,753.88,2900.0,751.37,753.88,751.33,753.88,2900.0
2018-08-14 11:40:00,753.73,756.43,753.69,754.99,5420.0,753.73,756.43,753.69,754.99,5420.0
2018-08-14 11:50:00,754.59,755.15,754.0,754.23,2433.0,754.59,755.15,754.0,754.23,2433.0
2018-08-14 12:00:00,754.73,759.83,754.49,758.34,9736.0,754.73,759.83,754.49,758.34,9736.0
2018-08-14 12:10:00,758.82,759.29,757.62,759.29,3686.0,758.82,759.29,757.62,759.29,3686.0
2018-08-14 12:20:00,759.29,759.84,758.64,759.64,2989.0,759.29,759.84,758.64,759.64,2989.0
2018-08-14 12:30:00,759.55,761.19,759.55,761.11,4477.0,759.55,761.19,759.55,761.11,4477.0
2018-08-14 12:40:00,761.54,762.71,761.54,762.13,2501.0,761.54,762.71,761.54,762.13,2501.0
2018-08-14 12:50:00,762.31,762.31,761.57,762.0,2673.0,762.31,762.31,761.57,762.0,2673.0
2018-08-14 13:00:00,761.87,764.06,761.86,764.06,4043.0,761.87,764.06,761.86,764.06,4043.0
2018-08-14 13:10:00,763.65,767.26,763.65,766.91,7335.0,763.65,767.26,763.65,766.91,7335.0
2018-08-14 13:20:00,766.94,767.96,766.83,766.84,6356.0,766.94,767.96,766.83,766.84,6356.0
2018-08-14 13:30:00,766.92,766.92,765.61,765.76,4370.0,766.92,766.92,765.61,765.76,4370.0
2018-08-14 13:40:00,765.58,765.59,764.08,764.09,2369.0,765.58,765.59,764.08,764.09,2369.0
2018-08-14 13:50:00,763.49,763.49,756.51,756.68,4711.0,763.49,763.49,756.51,756.68,4711.0
2018-08-14 14:00:00,756.54,760.26,756.54,757.45,3170.0,756.54,760.26,756.54,757.45,3170.0
2018-08-14 14:10:00,757.03,757.43,756.54,756.89,1799.0,757.03,757.43,756.54,756.89,1799.0
2018-08-14 14:20:00,757.42,757.57,754.93,755.92,5503.0,757.42,757.57,754.93,755.92,5503.0
2018-08-14 14:30:00,756.41,758.73,756.41,758.37,1822.0,756.41,758.73,756.41,758.37,1822.0
2018-08-14 14:40:00,758.01,758.44,757.02,757.74,1500.0,758.01,758.44,757.02,757.74,1500.0
2018-08-14 14:50:00,758.28,758.28,756.84,756.84,554.0,758.28,758.28,756.84,756.84,554.0
2018-08-14 15:00:00,757.19,758.84,756.29,757.99,4557.0,757.19,758.84,756.29,757.99,4557.0
2018-08-14 15:10:00,758.84,759.25,756.98,759.25,23078.0,758.84,759.25,756.98,759.25,23078.0
2018-08-14 15:20:00,759.25,759.25,757.17,758.8,4819.0,759.25,759.25,757.17,758.8,4819.0
2018-08-14 15:30:00,757.84,758.36,755.65,756.16,5034.0,757.84,758.36,755.65,756.16,5034.0
2018-08-14 15:40:00,756.11,756.14,753.44,754.98,13971.0,756.11,756.14,753.44,754.98,13971.0
2018-08-14 15:50:00,755.4,755.69,753.83,754.64,13653.0,755.4,755.69,753.83,754.64,13653.0
2018-08-15 09:30:00,756.0,756.0,749.49,750.18,6366.0,756.0,756.0,749.49,750.18,6366.0
2018-08-15 09:40:00,748.58,750.92,748.57,749.86,5789.0,748.58,750.92,748.57,749.86,5789.0
2018-08-15 09:50:00,749.73,749.73,747.0,747.0,11123.0,749.73,749.73,747.0,747.0,11123.0
2018-08-15 10:00:00,748.52,749.64,746.62,748.09,4294.0,748.52,749.64,746.62,748.09,4294.0
2018-08-15 10:10:00,748.75,752.15,748.75,750.93,2613.0,748.75,752.15,748.75,750.93,2613.0
2018-08-15 10:20:00,752.75,755.3,752.75,755.13,4103.0,752.75,755.3,752.75,755.13,4103.0
2018-08-15 10:30:00,754.4,757.56,754.38,756.63,2200.0,754.4,757.56,754.38,756.63,2200.0
2018-08-15 10:40:00,757.29,758.9,756.32,756.74,1320.0,757.29,758.9,756.32,756.74,1320.0
2018-08-15 10:50:00,756.99,758.14,756.35,758.01,2721.0,756.99,758.14,756.35,758.01,2721.0
2018-08-15 11:00:00,758.01,759.57,757.86,759.41,3600.0,758.01,759.57,757.86,759.41,3600.0
2018-08-15 11:10:00,759.09,759.65,757.82,758.2,5100.0,759.09,759.65,757.82,758.2,5100.0
2018-08-15 11:20:00,758.68,759.28,757.54,759.28,2200.0,758.68,759.28,757.54,759.28,2200.0
2018-08-15 11:30:00,758.83,759.34,757.25,757.8,4890.0,758.83,759.34,757.25,757.8,4890.0
2018-08-15 11:40:00,757.4,757.4,756.11,756.74,5500.0,757.4,757.4,756.11,756.74,5500.0
2018-08-15 11:50:00,756.74,757.29,756.35,756.69,5200.0,756.74,757.29,756.35,756.69,5200.0
2018-08-15 12:00:00,757.3,762.29,757.27,761.41,4761.0,757.3,762.29,757.27,761.41,4761.0
2018-08-15 12:10:00,761.4,761.4,759.08,759.94,1720.0,761.4,761.4,759.08,759.94,1720.0
2018-08-15 12:20:00,759.98,759.98,757.7,758.36,1400.0,759.98,759.98,757.7,758.36,1400.0
2018-08-15 12:30:00,758.57,759.97,758.2,759.82,1200.0,758.57,759.97,758.2,759.82,1200.0
2018-08-15 12:40:00,759.91,759.91,759.14,759.32,1112.0,759.91,759.91,759.14,759.32,1112.0
2018-08-15 12:50:00,759.8,759.8,758.49,759.79,2875.0,759.8,759.8,758.49,759.79,2875.0
2018-08-15 13:00:00,759.62,759.92,759.15,759.32,1400.0,759.62,759.92,759.15,759.32,1400.0
2018-08-15 13:10:00,759.43,759.83,758.95,759.57,1707.0,759.43,759.83,758.95,759.57,1707.0
2018-08-15 13:20:00,759.79,759.94,758.73,758.73,3070.0,759.79,759.94,758.73,758.73,3070.0
2018-08-15 13:30:00,758.74,759.02,757.44,758.65,2200.0,758.74,759.02,757.44,758.65,2200.0
2018-08-15 13:40:00,758.19,758.74,757.62,758.2,2800.0,758.19,758.74,757.62,758.2,2800.0
2018-08-15 13:50:00,757.86,758.34,756.76,756.97,4300.0,757.86,758.34,756.76,756.97,4300.0
2018-08-15 14:00:00,756.42,756.91,755.66,755.66,1715.0,756.42,756.91,755.66,755.66,1715.0
2018-08-15 14:10:00,755.0,755.53,753.66,754.75,4815.0,755.0,755.53,753.66,754.75,4815.0
2018-08-15 14:20:00,754.69,754.69,752.46,752.52,1534.0,754.69,754.69,752.46,752.52,1534.0
2018-08-15 14:30:00,752.5,754.51,751.84,754.51,5900.0,752.5,754.51,751.84,754.51,5900.0
2018-08-15 14:40:00,754.35,754.59,753.76,753.83,1900.0,754.35,754.59,753.76,753.83,1900.0
2018-08-15 14:50:00,754.14,754.76,753.75,754.76,4600.0,754.14,754.76,753.75,754.76,4600.0
2018-08-15 15:00:00,754.45,755.84,754.4,755.2,3100.0,754.45,755.84,754.4,755.2,3100.0
2018-08-15 15:10:00,754.94,754.94,753.27,753.84,6625.0,754.94,754.94,753.27,753.84,6625.0
2018-08-15 15:20:00,753.6,753.6,751.53,751.76,4001.0,753.6,753.6,751.53,751.76,4001.0
2018-08-15 15:30:00,751.76,753.42,751.76,752.81,9137.0,751.76,753.42,751.76,752.81,9137.0
2018-08-15 15:40:00,752.86,753.13,752.33,753.13,8585.0,752.86,753.13,752.33,753.13,8585.0
2018-08-15 15:50:00,753.11,753.15,751.43,751.91,26539.0,753.11,753.15,751.43,751.91,26539.0
2018-08-16 09:30:00,757.3,762.35,748.52,758.01,6855.0,757.3,762.35,748.52,758.01,6855.0
2018-08-16 09:40:00,756.54,762.11,754.28,762.11,4379.0,756.54,762.11,754.28,762.11,4379.0
2018-08-16 09:50:00,761.67,764.0,760.65,761.64,6658.0,761.67,764.0,760.65,761.64,6658.0
2018-08-16 10:00:00,761.61,762.66,758.12,760.34,9378.0,761.61,762.66,758.12,760.34,9378.0
2018-08-16 10:10:00,760.51,762.05,760.38,760.58,6060.0,760.51,762.05,760.38,760.58,6060.0
2018-08-16 10:20:00,760.92,761.68,760.47,761.11,1700.0,760.92,761.68,760.47,761.11,1700.0
2018-08-16 10:30:00,761.33,762.47,761.33,762.04,4031.0,761.33,762.47,761.33,762.04,4031.0
2018-08-16 10:40:00,762.47,763.34,762.31,762.64,2388.0,762.47,763.34,762.31,762.64,2388.0
2018-08-16 10:50:00,762.5,763.95,762.2,763.91,7944.0,762.5,763.95,762.2,763.91,7944.0
2018-08-16 11:00:00,764.54,764.92,763.44,763.84,5600.0,764.54,764.92,763.44,763.84,5600.0
2018-08-16 11:10:00,763.84,764.4,763.3,764.26,5297.0,763.84,764.4,763.3,764.26,5297.0
2018-08-16 11:20:00,764.12,765.26,763.92,764.98,1500.0,764.12,765.26,763.92,764.98,1500.0
2018-08-16 11:30:00,765.38,765.55,764.9,765.48,4100.0,765.38,765.55,764.9,765.48,4100.0
2018-08-16 11:40:00,765.72,765.83,765.01,765.49,2100.0,765.72,765.83,765.01,765.49,2100.0
2018-08-16 11:50:00,765.5,767.25,765.3,766.71,5338.0,765.5,767.25,765.3,766.71,5338.0
2018-08-16 12:00:00,766.93,767.43,766.39,767.2,7442.0,766.93,767.43,766.39,767.2,7442.0
2018-08-16 12:10:00,766.77,767.82,766.41,767.02,3400.0,766.77,767.82,766.41,767.02,3400.0
2018-08-16 12:20:00,766.99,767.18,766.48,767.02,6700.0,766.99,767.18,766.48,767.02,6700.0
2018-08-16 12:30:00,767.21,767.55,766.25,766.55,6996.0,767.21,767.55,766.25,766.55,6996.0
2018-08-16 12:40:00,766.28,766.58,765.56,766.28,2716.0,766.28,766.58,765.56,766.28,2716.0
2018-08-16 12:50:00,765.9,767.12,765.9,766.49,1100.0,765.9,767.12,765.9,766.49,1100.0
2018-08-16 13:00:00,766.83,766.83,765.84,765.84,3100.0,766.83,766.83,765.84,765.84,3100.0
2018-08-16 13:10:00,766.06,766.35,766.06,766.07,800.0,766.06,766.35,766.06,766.07,800.0
2018-08-16 13:20:00,766.01,767.12,766.01,767.12,3304.0,766.01,767.12,766.01,767.12,3304.0
2018-08-16 13:30:00,766.92,767.31,766.63,767.3,620.0,766.92,767.31,766.63,767.3,620.0
2018-08-16 13:40:00,767.26,767.44,766.88,766.95,2043.0,767.26,767.44,766.88,766.95,2043.0
2018-08-16 13:50:00,767.12,767.22,765.25,765.25,4154.0,767.12,767.22,765.25,765.25,4154.0
2018-08-16 14:00:00,765.29,765.62,765.02,765.62,900.0,765.29,765.62,765.02,765.62,900.0
2018-08-16 14:10:00,765.73,766.28,765.34,765.81,3146.0,765.73,766.28,765.34,765.81,3146.0
2018-08-16 14:20:00,765.53,766.28,765.0,765.02,2133.0,765.53,766.28,765.0,765.02,2133.0
2018-08-16 14:30:00,763.95,763.95,762.82,763.22,1155.0,763.95,763.95,762.82,763.22,1155.0
2018-08-16 14:40:00,764.06,765.05,764.06,764.77,2600.0,764.06,765.05,764.06,764.77,2600.0
2018-08-16 14:50:00,764.77,765.23,764.68,764.97,1740.0,764.77,765.23,764.68,764.97,1740.0
2018-08-16 15:00:00,764.78,764.78,763.8,764.06,2133.0,764.78,764.78,763.8,764.06,2133.0
2018-08-16 15:10:00,763.63,763.95,763.28,763.95,1700.0,763.63,763.95,763.28,763.95,1700.0
2018-08-16 15:20:00,763.72,764.17,763.04,763.8,3675.0,763.72,764.17,763.04,763.8,3675.0
2018-08-16 15:30:00,763.64,763.87,763.42,763.64,2500.0,763.64,763.87,763.42,763.64,2500.0
2018-08-16 15:40:00,763.75,763.83,762.05,762.05,5243.0,763.75,763.83,762.05,762.05,5243.0
2018-08-16 15:50:00,761.62,763.33,761.59,763.17,12068.0,761.62,763.33,761.59,763.17,12068.0
2018-08-17 09:30:00,764.7,766.21,764.22,765.48,5518.0,764.7,766.21,764.22,765.48,5518.0
2018-08-17 09:40:00,765.0,765.0,763.03,764.34,1600.0,765.0,765.0,763.03,764.34,1600.0
2018-08-17 09:50:00,763.4,764.35,762.64,762.99,3145.0,763.4,764.35,762.64,762.99,3145.0
2018-08-17 10:00:00,763.29,763.65,763.29,763.64,410.0,763.29,763.65,763.29,763.64,410.0
2018-08-17 10:10:00,762.93,763.47,761.88,761.88,2469.0,762.93,763.47,761.88,761.88,2469.0
2018-08-17 10:20:00,762.86,763.03,762.81,763.01,600.0,762.86,763.03,762.81,763.01,600.0
2018-08-17 10:30:00,763.21,766.17,763.21,766.17,1500.0,763.21,766.17,763.21,766.17,1500.0
2018-08-17 10:40:00,766.79,767.0,765.57,766.44,1961.0,766.79,767.0,765.57,766.44,1961.0
2018-08-17 10:50:00,766.33,766.33,765.49,765.49,1100.0,766.33,766.33,765.49,765.49,1100.0
2018-08-17 11:00:00,765.17,765.17,764.92,764.92,400.0,765.17,765.17,764.92,764.92,400.0
2018-08-17 11:10:00,763.68,763.95,762.12,762.77,4600.0,763.68,763.95,762.12,762.77,4600.0
2018-08-17 11:20:00,762.95,763.22,762.25,762.26,2300.0,762.95,763.22,762.25,762.26,2300.0
2018-08-17 11:30:00,762.28,764.75,762.28,764.75,1700.0,762.28,764.75,762.28,764.75,1700.0
2018-08-17 11:40:00,764.99,766.05,764.24,766.05,1600.0,764.99,766.05,764.24,766.05,1600.0
2018-08-17 11:50:00,766.32,766.33,765.16,765.5,2428.0,766.32,766.33,765.16,765.5,2428.0
2018-08-17 12:00:00,765.23,765.44,764.27,764.66,2876.0,765.23,765.44,764.27,764.66,2876.0
2018-08-17 12:10:00,764.83,765.84,764.83,765.84,1864.0,764.83,765.84,764.83,765.84,1864.0
2018-08-17 12:20:00,765.86,766.12,764.98,765.26,1300.0,765.86,766.12,764.98,765.26,1300.0
2018-08-17 12:30:00,764.96,765.58,764.73,764.73,600.0,764.96,765.58,764.73,764.73,600.0
2018-08-17 12:40:00,764.73,765.42,764.72,764.88,1400.0,764.73,765.42,764.72,764.88,1400.0
2018-08-17 12:50:00,764.86,765.21,764.81,765.11,700.0,764.86,765.21,764.81,765.11,700.0
2018-08-17 13:00:00,765.16,766.3,765.16,765.58,1100.0,765.16,766.3,765.16,765.58,1100.0
2018-08-17 13:10:00,766.2,766.2,764.8,764.91,3618.0,766.2,766.2,764.8,764.91,3618.0
2018-08-17 13:20:00,764.69,764.84,764.08,764.08,500.0,764.69,764.84,764.08,764.08,500.0
2018-08-17 13:30:00,764.29,764.42,763.99,763.99,400.0,764.29,764.42,763.99,763.99,400.0
2018-08-17 13:40:00,764.72,765.89,764.68,765.22,1457.0,764.72,765.89,764.68,765.22,1457.0
2018-08-17 13:50:00,765.12,765.6,764.99,765.6,1100.0,765.12,765.6,764.99,765.6,1100.0
2018-08-17 14:00:00,765.51,767.37,765.43,767.23,1906.0,765.51,767.37,765.43,767.23,1906.0
2018-08-17 14:10:00,766.86,767.69,764.77,764.77,2800.0,766.86,767.69,764.77,764.77,2800.0
2018-08-17 14:20:00,765.36,765.94,764.93,765.48,1800.0,765.36,765.94,764.93,765.48,1800.0
2018-08-17 14:30:00,765.69,765.9,765.42,765.64,1000.0,765.69,765.9,765.42,765.64,1000.0
2018-08-17 14:40:00,766.12,766.44,766.0,766.44,600.0,766.12,766.44,766.0,766.44,600.0
2018-08-17 14:50:00,765.92,766.7,765.91,766.7,900.0,765.92,766.7,765.91,766.7,900.0
2018-08-17 15:00:00,766.72,766.72,766.1,766.1,1510.0,766.72,766.72,766.1,766.1,1510.0
2018-08-17 15:10:00,766.13,766.56,765.86,766.01,1800.0,766.13,766.56,765.86,766.01,1800.0
2018-08-17 15:20:00,765.98,766.63,765.95,766.62,2800.0,765.98,766.63,765.95,766.62,2800.0
2018-08-17 15:30:00,766.28,766.44,765.87,765.88,1700.0,766.28,766.44,765.87,765.88,1700.0
2018-08-17 15:40:00,765.24,765.79,764.14,765.65,5106.0,765.24,765.79,764.14,765.65,5106.0
2018-08-17 15:50:00,766.28,767.1,764.76,765.34,11274.0,766.28,767.1,764.76,765.34,11274.0
2018-08-20 09:30:00,768.01,770.0,761.89,761.89,4150.0,768.01,770.0,761.89,761.89,4150.0
2018-08-20 09:40:00,761.89,763.4,759.45,761.07,3200.0,761.89,763.4,759.45,761.07,3200.0
2018-08-20 09:50:00,760.46,764.14,760.46,763.16,1200.0,760.46,764.14,760.46,763.16,1200.0
2018-08-20 10:00:00,763.96,764.01,762.41,764.01,1200.0,763.96,764.01,762.41,764.01,1200.0
2018-08-20 10:10:00,764.1,764.74,763.51,764.74,1600.0,764.1,764.74,763.51,764.74,1600.0
2018-08-20 10:20:00,765.72,767.52,765.16,766.82,2010.0,765.72,767.52,765.16,766.82,2010.0
2018-08-20 10:30:00,767.68,769.44,767.68,769.1,2695.0,767.68,769.44,767.68,769.1,2695.0
2018-08-20 10:40:00,768.22,769.07,768.21,768.93,600.0,768.22,769.07,768.21,768.93,600.0
2018-08-20 10:50:00,768.92,770.03,768.92,769.95,2280.0,768.92,770.03,768.92,769.95,2280.0
2018-08-20 11:00:00,770.33,771.89,770.33,771.57,2187.0,770.33,771.89,770.33,771.57,2187.0
2018-08-20 11:10:00,771.93,775.45,771.93,774.39,3118.0,771.93,775.45,771.93,774.39,3118.0
2018-08-20 11:20:00,774.03,774.79,773.82,774.38,1400.0,774.03,774.79,773.82,774.38,1400.0
2018-08-20 11:30:00,774.33,774.88,772.72,772.72,2450.0,774.33,774.88,772.72,772.72,2450.0
2018-08-20 11:40:00,772.42,772.42,771.43,771.5,1700.0,772.42,772.42,771.43,771.5,1700.0
2018-08-20 11:50:00,771.64,772.37,771.03,771.03,1100.0,771.64,772.37,771.03,771.03,1100.0
2018-08-20 12:00:00,770.33,770.92,770.32,770.74,1157.0,770.33,770.92,770.32,770.74,1157.0
2018-08-20 12:10:00,771.58,772.37,770.56,770.57,2000.0,771.58,772.37,770.56,770.57,2000.0
2018-08-20 12:20:00,770.57,770.8,770.09,770.8,1200.0,770.57,770.8,770.09,770.8,1200.0
2018-08-20 12:30:00,770.76,772.53,770.76,772.1,800.0,770.76,772.53,770.76,772.1,800.0
2018-08-20 12:40:00,772.54,773.2,772.45,772.59,2450.0,772.54,773.2,772.45,772.59,2450.0
2018-08-20 12:50:00,772.31,772.31,771.11,771.5,2111.0,772.31,772.31,771.11,771.5,2111.0
2018-08-20 13:00:00,771.55,771.94,771.55,771.62,900.0,771.55,771.94,771.55,771.62,900.0
2018-08-20 13:10:00,771.24,771.69,770.38,770.38,1100.0,771.24,771.69,770.38,770.38,1100.0
2018-08-20 13:20:00,770.57,771.43,770.56,770.56,500.0,770.57,771.43,770.56,770.56,500.0
2018-08-20 13:30:00,770.67,770.67,769.81,769.95,1240.0,770.67,770.67,769.81,769.95,1240.0
2018-08-20 13:40:00,769.69,770.47,769.68,770.47,1000.0,769.69,770.47,769.68,770.47,1000.0
2018-08-20 13:50:00,769.65,770.27,769.25,770.2,3432.0,769.65,770.27,769.25,770.2,3432.0
2018-08-20 14:00:00,769.72,769.81,768.9,768.91,1450.0,769.72,769.81,768.9,768.91,1450.0
2018-08-20 14:10:00,769.4,770.23,769.22,769.35,2301.0,769.4,770.23,769.22,769.35,2301.0
2018-08-20 14:20:00,769.27,769.57,768.64,769.57,2500.0,769.27,769.57,768.64,769.57,2500.0
2018-08-20 14:30:00,770.4,770.4,767.96,767.96,1200.0,770.4,770.4,767.96,767.96,1200.0
2018-08-20 14:40:00,768.11,768.11,768.09,768.1,200.0,768.11,768.11,768.09,768.1,200.0
2018-08-20 14:50:00,768.36,768.36,767.61,767.61,1300.0,768.36,768.36,767.61,767.61,1300.0
2018-08-20 15:00:00,768.89,769.08,768.83,769.08,400.0,768.89,769.08,768.83,769.08,400.0
2018-08-20 15:10:00,769.63,769.81,769.29,769.29,900.0,769.63,769.81,769.29,769.29,900.0
2018-08-20 15:20:00,769.53,770.19,769.27,770.19,900.0,769.53,770.19,769.27,770.19,900.0
2018-08-20 15:30:00,770.25,770.25,769.27,769.53,1600.0,770.25,770.25,769.27,769.53,1600.0
2018-08-20 15:40:00,769.37,769.37,768.28,768.28,2314.0,769.37,769.37,768.28,768.28,2314.0
2018-08-20 15:50:00,768.12,768.33,766.86,766.86,16168.0,768.12,768.33,766.86,766.86,16168.0
2018-08-21 09:30:00,768.52,771.26,767.37,767.38,3778.0,768.52,771.26,767.37,767.38,3778.0
2018-08-21 09:40:00,768.95,770.14,766.75,766.75,2959.0,768.95,770.14,766.75,766.75,2959.0
2018-08-21 09:50:00,766.41,767.36,764.74,764.74,2527.0,766.41,767.36,764.74,764.74,2527.0
2018-08-21 10:00:00,765.97,766.25,764.51,764.59,1619.0,765.97,766.25,764.51,764.59,1619.0
2018-08-21 10:10:00,764.4,764.96,761.97,762.6,1200.0,764.4,764.96,761.97,762.6,1200.0
2018-08-21 10:20:00,761.37,762.56,760.98,762.56,838.0,761.37,762.56,760.98,762.56,838.0
2018-08-21 10:30:00,763.03,764.06,763.03,763.55,1113.0,763.03,764.06,763.03,763.55,1113.0
2018-08-21 10:40:00,763.69,763.77,762.63,763.04,1100.0,763.69,763.77,762.63,763.04,1100.0
2018-08-21 10:50:00,763.19,763.73,763.0,763.73,1230.0,763.19,763.73,763.0,763.73,1230.0
2018-08-21 11:00:00,763.86,763.86,762.42,762.8,1936.0,763.86,763.86,762.42,762.8,1936.0
2018-08-21 11:10:00,762.31,763.84,762.23,763.84,2347.0,762.31,763.84,762.23,763.84,2347.0
2018-08-21 11:20:00,764.41,765.33,764.26,765.33,1600.0,764.41,765.33,764.26,765.33,1600.0
2018-08-21 11:30:00,765.97,767.44,765.97,766.68,859.0,765.97,767.44,765.97,766.68,859.0
2018-08-21 11:40:00,766.53,766.53,765.29,765.29,530.0,766.53,766.53,765.29,765.29,530.0
2018-08-21 11:50:00,764.99,765.07,764.29,764.29,1000.0,764.99,765.07,764.29,764.29,1000.0
2018-08-21 12:00:00,765.17,766.63,765.04,765.26,1300.0,765.17,766.63,765.04,765.26,1300.0
2018-08-21 12:10:00,765.9,766.63,765.9,766.23,400.0,765.9,766.63,765.9,766.23,400.0
2018-08-21 12:20:00,766.7,767.0,766.58,767.0,1200.0,766.7,767.0,766.58,767.0,1200.0
2018-08-21 12:30:00,767.23,767.76,766.63,766.63,2426.0,767.23,767.76,766.63,766.63,2426.0
2018-08-21 12:40:00,766.74,766.75,765.97,766.17,1180.0,766.74,766.75,765.97,766.17,1180.0
2018-08-21 12:50:00,765.75,766.26,764.73,764.76,2100.0,765.75,766.26,764.73,764.76,2100.0
2018-08-21 13:00:00,764.76,765.05,764.19,764.21,4070.0,764.76,765.05,764.19,764.21,4070.0
2018-08-21 13:10:00,764.13,764.13,763.73,764.09,3790.0,764.13,764.13,763.73,764.09,3790.0
2018-08-21 13:20:00,763.92,764.31,763.87,764.31,1449.0,763.92,764.31,763.87,764.31,1449.0
2018-08-21 13:30:00,764.22,766.37,764.22,766.36,1200.0,764.22,766.37,764.22,766.36,1200.0
2018-08-21 13:40:00,766.88,767.23,766.88,767.22,400.0,766.88,767.23,766.88,767.22,400.0
2018-08-21 13:50:00,767.09,767.31,766.41,766.83,1700.0,767.09,767.31,766.41,766.83,1700.0
2018-08-21 14:00:00,767.12,767.21,766.78,767.0,1700.0,767.12,767.21,766.78,767.0,1700.0
2018-08-21 14:10:00,766.41,766.44,765.49,765.74,1042.0,766.41,766.44,765.49,765.74,1042.0
2018-08-21 14:20:00,766.0,766.0,765.29,765.97,2700.0,766.0,766.0,765.29,765.97,2700.0
2018-08-21 14:30:00,765.47,765.51,764.98,765.49,1100.0,765.47,765.51,764.98,765.49,1100.0
2018-08-21 14:40:00,765.3,765.33,765.04,765.06,700.0,765.3,765.33,765.04,765.06,700.0
2018-08-21 14:50:00,765.45,766.23,764.94,766.23,1500.0,765.45,766.23,764.94,766.23,1500.0
2018-08-21 15:00:00,766.58,767.37,766.55,766.7,2400.0,766.58,767.37,766.55,766.7,2400.0
2018-08-21 15:10:00,766.65,766.97,766.58,766.8,1200.0,766.65,766.97,766.58,766.8,1200.0
2018-08-21 15:20:00,766.87,767.33,766.81,766.95,1300.0,766.87,767.33,766.81,766.95,1300.0
2018-08-21 15:30:00,766.69,767.06,766.4,766.57,2800.0,766.69,767.06,766.4,766.57,2800.0
2018-08-21 15:40:00,766.78,766.78,765.84,765.88,3910.0,766.78,766.78,765.84,765.88,3910.0
2018-08-21 15:50:00,765.88,767.65,765.88,767.07,13046.0,765.88,767.65,765.88,767.07,13046.0
2018-08-22 09:30:00,765.46,770.08,765.46,768.86,1976.0,765.46,770.08,765.46,768.86,1976.0
2018-08-22 09:40:00,765.85,766.97,764.62,766.42,1600.0,765.85,766.97,764.62,766.42,1600.0
2018-08-22 09:50:00,767.85,768.55,765.31,765.31,4765.0,767.85,768.55,765.31,765.31,4765.0
2018-08-22 10:00:00,765.82,767.32,765.34,765.34,1281.0,765.82,767.32,765.34,765.34,1281.0
2018-08-22 10:10:00,765.04,765.39,762.99,764.27,1213.0,765.04,765.39,762.99,764.27,1213.0
2018-08-22 10:20:00,764.57,764.66,763.01,763.17,3100.0,764.57,764.66,763.01,763.17,3100.0
2018-08-22 10:30:00,763.75,764.02,763.15,764.01,1681.0,763.75,764.02,763.15,764.01,1681.0
2018-08-22 10:40:00,763.66,765.75,763.48,765.41,8634.0,763.66,765.75,763.48,765.41,8634.0
2018-08-22 10:50:00,765.36,765.41,762.54,762.78,3119.0,765.36,765.41,762.54,762.78,3119.0
2018-08-22 11:00:00,762.86,763.28,762.38,763.28,1454.0,762.86,763.28,762.38,763.28,1454.0
2018-08-22 11:10:00,763.08,763.92,761.83,763.06,3000.0,763.08,763.92,761.83,763.06,3000.0
2018-08-22 11:20:00,763.06,764.6,763.06,764.33,1325.0,763.06,764.6,763.06,764.33,1325.0
2018-08-22 11:30:00,763.52,763.87,762.29,763.72,1400.0,763.52,763.87,762.29,763.72,1400.0
2018-08-22 11:40:00,763.86,763.86,763.27,763.52,1100.0,763.86,763.86,763.27,763.52,1100.0
2018-08-22 11:50:00,762.93,764.28,762.32,764.13,1559.0,762.93,764.28,762.32,764.13,1559.0
2018-08-22 12:00:00,764.07,765.09,764.06,764.9,1402.0,764.07,765.09,764.06,764.9,1402.0
2018-08-22 12:10:00,765.08,765.08,764.09,764.97,600.0,765.08,765.08,764.09,764.97,600.0
2018-08-22 12:20:00,764.77,765.86,764.77,765.86,2516.0,764.77,765.86,764.77,765.86,2516.0
2018-08-22 12:30:00,766.24,766.24,765.38,765.38,600.0,766.24,766.24,765.38,765.38,600.0
2018-08-22 12:40:00,764.51,764.52,762.52,763.69,2921.0,764.51,764.52,762.52,763.69,2921.0
2018-08-22 12:50:00,763.75,764.07,762.8,763.13,1928.0,763.75,764.07,762.8,763.13,1928.0
2018-08-22 13:00:00,763.32,763.33,761.37,761.42,1420.0,763.32,763.33,761.37,761.42,1420.0
2018-08-22 13:10:00,760.99,761.7,760.1,761.58,1200.0,760.99,761.7,760.1,761.58,1200.0
2018-08-22 13:20:00,762.01,763.35,762.01,762.71,1505.0,762.01,763.35,762.01,762.71,1505.0
2018-08-22 13:30:00,762.45,763.66,762.45,763.66,500.0,762.45,763.66,762.45,763.66,500.0
2018-08-22 13:40:00,762.74,762.74,761.5,761.74,1111.0,762.74,762.74,761.5,761.74,1111.0
2018-08-22 13:50:00,761.84,761.98,761.11,761.11,700.0,761.84,761.98,761.11,761.11,700.0
2018-08-22 14:00:00,761.31,762.17,761.3,762.17,600.0,761.31,762.17,761.3,762.17,600.0
2018-08-22 14:10:00,761.74,762.01,760.46,760.46,1140.0,761.74,762.01,760.46,760.46,1140.0
2018-08-22 14:20:00,760.24,760.91,760.06,760.91,900.0,760.24,760.91,760.06,760.91,900.0
2018-08-22 14:30:00,760.97,760.97,760.13,760.35,1440.0,760.97,760.97,760.13,760.35,1440.0
2018-08-22 14:40:00,760.18,760.18,757.63,758.0,2262.0,760.18,760.18,757.63,758.0,2262.0
2018-08-22 14:50:00,758.13,758.65,757.5,758.14,5162.0,758.13,758.65,757.5,758.14,5162.0
2018-08-22 15:00:00,758.11,758.11,757.34,757.75,3025.0,758.11,758.11,757.34,757.75,3025.0
2018-08-22 15:10:00,757.5,757.67,756.65,757.23,3489.0,757.5,757.67,756.65,757.23,3489.0
2018-08-22 15:20:00,757.4,757.7,757.05,757.23,1600.0,757.4,757.7,757.05,757.23,1600.0
2018-08-22 15:30:00,757.01,759.87,757.01,758.81,4900.0,757.01,759.87,757.01,758.81,4900.0
2018-08-22 15:40:00,759.2,759.2,757.15,758.18,5955.0,759.2,759.2,757.15,758.18,5955.0
2018-08-22 15:50:00,757.63,759.97,757.57,758.86,12435.0,757.63,759.97,757.57,758.86,12435.0
2018-08-23 09:30:00,761.64,763.75,761.54,762.86,4352.0,761.64,763.75,761.54,762.86,4352.0
2018-08-23 09:40:00,763.08,766.13,762.1,765.63,15401.0,763.08,766.13,762.1,765.63,15401.0
2018-08-23 09:50:00,765.9,768.99,765.84,766.05,9315.0,765.9,768.99,765.84,766.05,9315.0
2018-08-23 10:00:00,765.54,766.5,764.14,764.64,2400.0,765.54,766.5,764.14,764.64,2400.0
2018-08-23 10:10:00,763.66,764.05,762.45,763.36,4010.0,763.66,764.05,762.45,763.36,4010.0
2018-08-23 10:20:00,763.29,766.26,763.29,766.26,1800.0,763.29,766.26,763.29,766.26,1800.0
2018-08-23 10:30:00,766.5,766.5,765.22,765.22,1200.0,766.5,766.5,765.22,765.22,1200.0
2018-08-23 10:40:00,765.91,767.48,765.91,767.24,1800.0,765.91,767.48,765.91,767.24,1800.0
2018-08-23 10:50:00,767.07,767.51,765.64,765.64,3100.0,767.07,767.51,765.64,765.64,3100.0
2018-08-23 11:00:00,765.45,768.0,765.23,767.69,9200.0,765.45,768.0,765.23,767.69,9200.0
2018-08-23 11:10:00,767.37,767.51,765.92,766.0,2070.0,767.37,767.51,765.92,766.0,2070.0
2018-08-23 11:20:00,765.88,766.94,765.81,765.89,1525.0,765.88,766.94,765.81,765.89,1525.0
2018-08-23 11:30:00,764.99,765.66,764.48,764.56,2100.0,764.99,765.66,764.48,764.56,2100.0
2018-08-23 11:40:00,764.89,765.63,763.97,765.48,3148.0,764.89,765.63,763.97,765.48,3148.0
2018-08-23 11:50:00,765.68,765.68,764.98,764.98,8600.0,765.68,765.68,764.98,764.98,8600.0
2018-08-23 12:00:00,764.75,766.35,763.45,765.35,3408.0,764.75,766.35,763.45,765.35,3408.0
2018-08-23 12:10:00,765.84,766.96,765.55,766.67,2100.0,765.84,766.96,765.55,766.67,2100.0
2018-08-23 12:20:00,766.7,768.46,766.7,768.46,5993.0,766.7,768.46,766.7,768.46,5993.0
2018-08-23 12:30:00,768.47,768.98,767.45,767.53,3685.0,768.47,768.98,767.45,767.53,3685.0
2018-08-23 12:40:00,768.12,769.25,767.79,769.25,3900.0,768.12,769.25,767.79,769.25,3900.0
2018-08-23 12:50:00,769.36,770.63,769.17,769.46,3169.0,769.36,770.63,769.17,769.46,3169.0
2018-08-23 13:00:00,769.58,770.75,769.32,770.75,2761.0,769.58,770.75,769.32,770.75,2761.0
2018-08-23 13:10:00,770.96,772.09,768.06,768.11,7631.0,770.96,772.09,768.06,768.11,7631.0
2018-08-23 13:20:00,768.47,769.93,768.47,769.93,900.0,768.47,769.93,768.47,769.93,900.0
2018-08-23 13:30:00,770.17,771.34,768.75,771.05,3000.0,770.17,771.34,768.75,771.05,3000.0
2018-08-23 13:40:00,771.03,772.4,770.81,771.24,1970.0,771.03,772.4,770.81,771.24,1970.0
2018-08-23 13:50:00,771.22,772.18,770.25,770.25,1800.0,771.22,772.18,770.25,770.25,1800.0
2018-08-23 14:00:00,770.79,772.11,770.79,771.37,2300.0,770.79,772.11,770.79,771.37,2300.0
2018-08-23 14:10:00,771.13,771.14,770.84,770.91,1100.0,771.13,771.14,770.84,770.91,1100.0
2018-08-23 14:20:00,770.87,770.87,769.6,769.65,2499.0,770.87,770.87,769.6,769.65,2499.0
2018-08-23 14:30:00,769.59,770.08,769.18,769.56,2400.0,769.59,770.08,769.18,769.56,2400.0
2018-08-23 14:40:00,769.29,770.97,769.16,770.97,1910.0,769.29,770.97,769.16,770.97,1910.0
2018-08-23 14:50:00,771.03,771.99,771.03,771.25,2809.0,771.03,771.99,771.03,771.25,2809.0
2018-08-23 15:00:00,771.53,771.79,769.74,770.61,10170.0,771.53,771.79,769.74,770.61,10170.0
2018-08-23 15:10:00,771.34,771.79,769.58,769.88,5070.0,771.34,771.79,769.58,769.88,5070.0
2018-08-23 15:20:00,769.99,772.61,769.85,771.62,4900.0,769.99,772.61,769.85,771.62,4900.0
2018-08-23 15:30:00,771.66,772.84,771.4,772.03,3055.0,771.66,772.84,771.4,772.03,3055.0
2018-08-23 15:40:00,772.22,772.32,770.65,770.79,4921.0,772.22,772.32,770.65,770.79,4921.0
2018-08-23 15:50:00,770.9,771.78,770.51,771.47,10909.0,770.9,771.78,770.51,771.47,10909.0
2018-08-24 09:30:00,770.94,771.01,767.02,768.71,3469.0,770.94,771.01,767.02,768.71,3469.0
2018-08-24 09:40:00,768.67,768.67,766.86,767.2,5900.0,768.67,768.67,766.86,767.2,5900.0
2018-08-24 09:50:00,767.25,767.25,765.21,765.72,900.0,767.25,767.25,765.21,765.72,900.0
2018-08-24 10:00:00,765.26,767.71,765.0,766.96,2735.0,765.26,767.71,765.0,766.96,2735.0
2018-08-24 10:10:00,767.1,767.1,765.85,766.0,1199.0,767.1,767.1,765.85,766.0,1199.0
2018-08-24 10:20:00,765.84,765.84,765.17,765.67,400.0,765.84,765.84,765.17,765.67,400.0
2018-08-24 10:30:00,765.96,767.21,765.95,767.21,1600.0,765.96,767.21,765.95,767.21,1600.0
2018-08-24 10:40:00,766.01,766.28,766.01,766.28,200.0,766.01,766.28,766.01,766.28,200.0
2018-08-24 10:50:00,766.03,766.03,765.25,765.83,1100.0,766.03,766.03,765.25,765.83,1100.0
2018-08-24 11:00:00,766.06,767.14,765.93,766.55,2800.0,766.06,767.14,765.93,766.55,2800.0
2018-08-24 11:10:00,766.55,766.55,766.55,766.55,0.0,766.55,766.55,766.55,766.55,0.0
2018-08-24 11:20:00,766.91,767.1,766.74,767.1,800.0,766.91,767.1,766.74,767.1,800.0
2018-08-24 11:30:00,767.25,767.98,767.25,767.94,300.0,767.25,767.98,767.25,767.94,300.0
2018-08-24 11:40:00,768.0,769.11,768.0,769.11,1000.0,768.0,769.11,768.0,769.11,1000.0
2018-08-24 11:50:00,769.59,771.81,769.59,771.81,701.0,769.59,771.81,769.59,771.81,701.0
2018-08-24 12:00:00,771.22,771.49,771.07,771.11,800.0,771.22,771.49,771.07,771.11,800.0
2018-08-24 12:10:00,770.84,770.84,769.75,769.9,2600.0,770.84,770.84,769.75,769.9,2600.0
2018-08-24 12:20:00,769.59,770.34,769.59,770.34,400.0,769.59,770.34,769.59,770.34,400.0
2018-08-24 12:30:00,770.23,770.23,770.09,770.22,500.0,770.23,770.23,770.09,770.22,500.0
2018-08-24 12:40:00,770.59,770.65,770.59,770.63,1183.0,770.59,770.65,770.59,770.63,1183.0
2018-08-24 12:50:00,771.69,771.69,771.19,771.19,700.0,771.69,771.69,771.19,771.19,700.0
2018-08-24 13:00:00,771.28,771.51,771.28,771.36,500.0,771.28,771.51,771.28,771.36,500.0
2018-08-24 13:10:00,770.43,770.67,770.38,770.66,529.0,770.43,770.67,770.38,770.66,529.0
2018-08-24 13:20:00,770.26,770.26,770.25,770.26,100.0,770.26,770.26,770.25,770.26,100.0
2018-08-24 13:30:00,770.22,770.48,769.58,770.48,1418.0,770.22,770.48,769.58,770.48,1418.0
2018-08-24 13:40:00,770.81,771.24,770.36,771.24,800.0,770.81,771.24,770.36,771.24,800.0
2018-08-24 13:50:00,770.95,771.02,770.8,770.8,500.0,770.95,771.02,770.8,770.8,500.0
2018-08-24 14:00:00,770.62,770.63,769.99,770.15,1800.0,770.62,770.63,769.99,770.15,1800.0
2018-08-24 14:10:00,770.21,770.64,769.84,769.84,700.0,770.21,770.64,769.84,769.84,700.0
2018-08-24 14:20:00,769.91,770.76,769.68,769.68,801.0,769.91,770.76,769.68,769.68,801.0
2018-08-24 14:30:00,769.81,770.23,769.63,770.23,807.0,769.81,770.23,769.63,770.23,807.0
2018-08-24 14:40:00,770.24,771.69,770.24,771.69,636.0,770.24,771.69,770.24,771.69,636.0
2018-08-24 14:50:00,771.41,771.41,771.41,771.41,100.0,771.41,771.41,771.41,771.41,100.0
2018-08-24 15:00:00,771.05,771.57,771.05,771.31,700.0,771.05,771.57,771.05,771.31,700.0
2018-08-24 15:10:00,771.52,771.7,771.11,771.61,618.0,771.52,771.7,771.11,771.61,618.0
2018-08-24 15:20:00,771.84,771.9,770.38,770.7,2901.0,771.84,771.9,770.38,770.7,2901.0
2018-08-24 15:30:00,770.09,770.99,770.06,770.61,1601.0,770.09,770.99,770.06,770.61,1601.0
2018-08-24 15:40:00,770.67,770.87,770.23,770.24,501.0,770.67,770.87,770.23,770.24,501.0
2018-08-24 15:50:00,770.26,770.94,770.12,770.87,5337.0,770.26,770.94,770.12,770.87,5337.0
2018-08-27 09:30:00,773.08,773.08,765.5,768.97,3137.0,773.08,773.08,765.5,768.97,3137.0
2018-08-27 09:40:00,770.5,773.0,770.49,773.0,1962.0,770.5,773.0,770.49,773.0,1962.0
2018-08-27 09:50:00,772.36,772.36,770.74,771.01,1000.0,772.36,772.36,770.74,771.01,1000.0
2018-08-27 10:00:00,771.5,772.2,771.27,771.4,1000.0,771.5,772.2,771.27,771.4,1000.0
2018-08-27 10:10:00,771.69,771.69,770.05,770.06,850.0,771.69,771.69,770.05,770.06,850.0
2018-08-27 10:20:00,770.52,771.37,770.0,770.33,900.0,770.52,771.37,770.0,770.33,900.0
2018-08-27 10:30:00,769.96,770.34,769.35,769.58,3592.0,769.96,770.34,769.35,769.58,3592.0
2018-08-27 10:40:00,769.36,770.12,769.36,769.59,1600.0,769.36,770.12,769.36,769.59,1600.0
2018-08-27 10:50:00,770.26,770.77,769.44,770.42,2800.0,770.26,770.77,769.44,770.42,2800.0
2018-08-27 11:00:00,770.0,770.26,765.49,766.08,6667.0,770.0,770.26,765.49,766.08,6667.0
2018-08-27 11:10:00,765.54,768.61,765.54,767.6,2613.0,765.54,768.61,765.54,767.6,2613.0
2018-08-27 11:20:00,766.48,766.48,765.55,766.11,1566.0,766.48,766.48,765.55,766.11,1566.0
2018-08-27 11:30:00,766.91,767.27,766.41,766.5,1800.0,766.91,767.27,766.41,766.5,1800.0
2018-08-27 11:40:00,767.1,768.1,767.1,767.68,800.0,767.1,768.1,767.1,767.68,800.0
2018-08-27 11:50:00,767.86,768.18,767.5,767.5,1048.0,767.86,768.18,767.5,767.5,1048.0
2018-08-27 12:00:00,768.01,768.38,767.95,767.95,400.0,768.01,768.38,767.95,767.95,400.0
2018-08-27 12:10:00,768.76,769.17,768.68,768.96,1873.0,768.76,769.17,768.68,768.96,1873.0
2018-08-27 12:20:00,769.13,769.6,769.13,769.6,1500.0,769.13,769.6,769.13,769.6,1500.0
2018-08-27 12:30:00,768.77,768.82,768.33,768.33,1102.0,768.77,768.82,768.33,768.33,1102.0
2018-08-27 12:40:00,768.58,768.91,768.58,768.75,700.0,768.58,768.91,768.58,768.75,700.0
2018-08-27 12:50:00,768.73,769.08,768.72,768.86,439.0,768.73,769.08,768.72,768.86,439.0
2018-08-27 13:00:00,769.17,769.17,768.06,768.07,800.0,769.17,769.17,768.06,768.07,800.0
2018-08-27 13:10:00,768.45,768.59,768.45,768.59,200.0,768.45,768.59,768.45,768.59,200.0
2018-08-27 13:20:00,768.46,768.99,768.46,768.99,503.0,768.46,768.99,768.46,768.99,503.0
2018-08-27 13:30:00,768.57,769.41,768.56,769.13,1930.0,768.57,769.41,768.56,769.13,1930.0
2018-08-27 13:40:00,769.58,769.58,768.0,768.19,1000.0,769.58,769.58,768.0,768.19,1000.0
2018-08-27 13:50:00,768.34,768.34,767.77,768.05,1381.0,768.34,768.34,767.77,768.05,1381.0
2018-08-27 14:00:00,767.91,769.1,767.73,769.1,1614.0,767.91,769.1,767.73,769.1,1614.0
2018-08-27 14:10:00,768.56,769.77,768.56,769.44,1100.0,768.56,769.77,768.56,769.44,1100.0
2018-08-27 14:20:00,769.21,770.35,769.16,770.07,3103.0,769.21,770.35,769.16,770.07,3103.0
2018-08-27 14:30:00,770.16,770.16,769.2,769.53,423.0,770.16,770.16,769.2,769.53,423.0
2018-08-27 14:40:00,769.11,769.45,767.65,768.08,2556.0,769.11,769.45,767.65,768.08,2556.0
2018-08-27 14:50:00,768.2,768.28,767.8,768.17,1634.0,768.2,768.28,767.8,768.17,1634.0
2018-08-27 15:00:00,768.07,768.67,767.76,768.02,2471.0,768.07,768.67,767.76,768.02,2471.0
2018-08-27 15:10:00,768.12,768.88,767.95,768.15,1900.0,768.12,768.88,767.95,768.15,1900.0
2018-08-27 15:20:00,768.0,768.79,767.82,767.98,3596.0,768.0,768.79,767.82,767.98,3596.0
2018-08-27 15:30:00,768.04,769.0,767.9,768.53,4347.0,768.04,769.0,767.9,768.53,4347.0
2018-08-27 15:40:00,768.0,768.55,767.66,768.55,7866.0,768.0,768.55,767.66,768.55,7866.0
2018-08-27 15:50:00,768.54,768.59,767.62,767.9,16903.0,768.54,768.59,767.62,767.9,16903.0
2018-08-28 09:30:00,769.0,769.0,766.0,768.25,2425.0,769.0,769.0,766.0,768.25,2425.0
2018-08-28 09:40:00,767.0,767.0,763.38,763.38,5007.0,767.0,767.0,763.38,763.38,5007.0
2018-08-28 09:50:00,763.68,764.49,762.67,762.8,3503.0,763.68,764.49,762.67,762.8,3503.0
2018-08-28 10:00:00,762.96,763.28,761.56,761.56,3443.0,762.96,763.28,761.56,761.56,3443.0
2018-08-28 10:10:00,761.76,761.8,760.34,760.34,1458.0,761.76,761.8,760.34,760.34,1458.0
2018-08-28 10:20:00,760.3,761.79,759.7,761.6,3000.0,760.3,761.79,759.7,761.6,3000.0
2018-08-28 10:30:00,761.73,762.78,761.73,761.74,800.0,761.73,762.78,761.73,761.74,800.0
2018-08-28 10:40:00,761.42,762.95,761.27,762.95,2400.0,761.42,762.95,761.27,762.95,2400.0
2018-08-28 10:50:00,763.0,763.53,762.65,763.48,1345.0,763.0,763.53,762.65,763.48,1345.0
2018-08-28 11:00:00,763.16,763.73,762.93,762.94,1300.0,763.16,763.73,762.93,762.94,1300.0
2018-08-28 11:10:00,762.95,765.0,762.95,764.38,3536.0,762.95,765.0,762.95,764.38,3536.0
2018-08-28 11:20:00,764.71,765.46,764.7,765.41,438.0,764.71,765.46,764.7,765.41,438.0
2018-08-28 11:30:00,764.9,764.91,763.29,763.29,1500.0,764.9,764.91,763.29,763.29,1500.0
2018-08-28 11:40:00,763.43,764.29,762.97,762.97,1300.0,763.43,764.29,762.97,762.97,1300.0
2018-08-28 11:50:00,763.31,763.31,760.79,760.8,1550.0,763.31,763.31,760.79,760.8,1550.0
2018-08-28 12:00:00,760.73,762.8,760.73,762.44,3500.0,760.73,762.8,760.73,762.44,3500.0
2018-08-28 12:10:00,763.04,764.63,762.78,764.32,3200.0,763.04,764.63,762.78,764.32,3200.0
2018-08-28 12:20:00,764.76,765.04,764.14,765.04,1701.0,764.76,765.04,764.14,765.04,1701.0
2018-08-28 12:30:00,764.96,765.34,763.96,763.96,2500.0,764.96,765.34,763.96,763.96,2500.0
2018-08-28 12:40:00,763.92,763.92,763.37,763.37,1201.0,763.92,763.92,763.37,763.37,1201.0
2018-08-28 12:50:00,763.84,764.79,763.82,764.79,1200.0,763.84,764.79,763.82,764.79,1200.0
2018-08-28 13:00:00,764.4,765.15,764.06,764.42,1900.0,764.4,765.15,764.06,764.42,1900.0
2018-08-28 13:10:00,764.38,765.24,763.7,765.24,4100.0,764.38,765.24,763.7,765.24,4100.0
2018-08-28 13:20:00,764.65,764.7,763.97,764.17,1300.0,764.65,764.7,763.97,764.17,1300.0
2018-08-28 13:30:00,764.2,764.71,763.53,764.3,2100.0,764.2,764.71,763.53,764.3,2100.0
2018-08-28 13:40:00,764.6,764.6,764.19,764.32,500.0,764.6,764.6,764.19,764.32,500.0
2018-08-28 13:50:00,764.33,764.89,764.32,764.89,500.0,764.33,764.89,764.32,764.89,500.0
2018-08-28 14:00:00,764.9,766.11,764.9,766.11,928.0,764.9,766.11,764.9,766.11,928.0
2018-08-28 14:10:00,766.39,766.47,765.78,765.78,500.0,766.39,766.47,765.78,765.78,500.0
2018-08-28 14:20:00,765.87,766.35,765.76,766.06,939.0,765.87,766.35,765.76,766.06,939.0
2018-08-28 14:30:00,766.05,766.63,765.83,765.95,3000.0,766.05,766.63,765.83,765.95,3000.0
2018-08-28 14:40:00,765.59,765.94,764.4,765.14,6675.0,765.59,765.94,764.4,765.14,6675.0
2018-08-28 14:50:00,765.25,765.49,764.9,765.45,3500.0,765.25,765.49,764.9,765.45,3500.0
2018-08-28 15:00:00,765.26,766.14,765.0,766.14,5186.0,765.26,766.14,765.0,766.14,5186.0
2018-08-28 15:10:00,766.03,768.72,765.89,768.68,4600.0,766.03,768.72,765.89,768.68,4600.0
2018-08-28 15:20:00,768.63,769.01,767.2,768.38,12872.0,768.63,769.01,767.2,768.38,12872.0
2018-08-28 15:30:00,768.39,768.4,767.57,768.11,2935.0,768.39,768.4,767.57,768.11,2935.0
2018-08-28 15:40:00,767.7,767.7,765.85,766.0,3300.0,767.7,767.7,765.85,766.0,3300.0
2018-08-28 15:50:00,765.61,766.46,764.92,766.24,20396.0,765.61,766.46,764.92,766.24,20396.0
2018-08-29 09:30:00,765.53,766.44,760.7,762.0,12760.0,765.53,766.44,760.7,762.0,12760.0
2018-08-29 09:40:00,762.1,764.92,759.63,764.67,10408.0,762.1,764.92,759.63,764.67,10408.0
2018-08-29 09:50:00,764.12,766.35,763.69,764.82,4535.0,764.12,766.35,763.69,764.82,4535.0
2018-08-29 10:00:00,765.29,765.4,763.96,764.68,3515.0,765.29,765.4,763.96,764.68,3515.0
2018-08-29 10:10:00,764.77,766.17,764.11,765.22,2500.0,764.77,766.17,764.11,765.22,2500.0
2018-08-29 10:20:00,764.71,765.67,764.7,765.08,1000.0,764.71,765.67,764.7,765.08,1000.0
2018-08-29 10:30:00,765.63,767.65,765.63,767.64,1600.0,765.63,767.65,765.63,767.64,1600.0
2018-08-29 10:40:00,767.87,770.0,767.26,769.7,5937.0,767.87,770.0,767.26,769.7,5937.0
2018-08-29 10:50:00,769.34,769.34,767.72,767.72,1800.0,769.34,769.34,767.72,767.72,1800.0
2018-08-29 11:00:00,766.98,769.23,766.71,768.45,2986.0,766.98,769.23,766.71,768.45,2986.0
2018-08-29 11:10:00,768.58,768.99,768.37,768.37,900.0,768.58,768.99,768.37,768.37,900.0
2018-08-29 11:20:00,768.49,768.49,767.23,767.65,2100.0,768.49,768.49,767.23,767.65,2100.0
2018-08-29 11:30:00,769.0,769.68,768.02,768.09,1300.0,769.0,769.68,768.02,768.09,1300.0
2018-08-29 11:40:00,769.04,769.71,768.0,769.71,2000.0,769.04,769.71,768.0,769.71,2000.0
2018-08-29 11:50:00,770.56,770.98,770.09,770.09,1400.0,770.56,770.98,770.09,770.09,1400.0
2018-08-29 12:00:00,770.67,771.69,769.75,771.69,1653.0,770.67,771.69,769.75,771.69,1653.0
2018-08-29 12:10:00,771.97,772.68,771.97,772.68,607.0,771.97,772.68,771.97,772.68,607.0
2018-08-29 12:20:00,772.7,772.76,772.58,772.75,400.0,772.7,772.76,772.58,772.75,400.0
2018-08-29 12:30:00,773.01,773.02,771.22,771.22,1200.0,773.01,773.02,771.22,771.22,1200.0
2018-08-29 12:40:00,771.22,771.22,770.1,770.81,1800.0,771.22,771.22,770.1,770.81,1800.0
2018-08-29 12:50:00,770.62,770.82,770.0,770.82,800.0,770.62,770.82,770.0,770.82,800.0
2018-08-29 13:00:00,770.11,770.11,768.68,768.68,1400.0,770.11,770.11,768.68,768.68,1400.0
2018-08-29 13:10:00,768.11,768.66,766.21,766.37,14175.0,768.11,768.66,766.21,766.37,14175.0
2018-08-29 13:20:00,767.14,767.34,766.4,766.65,3700.0,767.14,767.34,766.4,766.65,3700.0
2018-08-29 13:30:00,766.77,767.85,766.66,767.76,7410.0,766.77,767.85,766.66,767.76,7410.0
2018-08-29 13:40:00,767.32,767.92,767.2,767.91,800.0,767.32,767.92,767.2,767.91,800.0
2018-08-29 13:50:00,767.47,767.92,766.98,767.3,2100.0,767.47,767.92,766.98,767.3,2100.0
2018-08-29 14:00:00,767.56,768.9,767.28,767.91,1500.0,767.56,768.9,767.28,767.91,1500.0
2018-08-29 14:10:00,767.91,769.43,767.91,769.43,1300.0,767.91,769.43,767.91,769.43,1300.0
2018-08-29 14:20:00,769.03,769.44,768.33,769.44,1320.0,769.03,769.44,768.33,769.44,1320.0
2018-08-29 14:30:00,769.03,770.41,768.54,769.59,1880.0,769.03,770.41,768.54,769.59,1880.0
2018-08-29 14:40:00,770.42,770.42,768.81,769.03,1706.0,770.42,770.42,768.81,769.03,1706.0
2018-08-29 14:50:00,768.55,768.55,767.64,768.48,1329.0,768.55,768.55,767.64,768.48,1329.0
2018-08-29 15:00:00,768.07,768.77,767.21,767.95,2766.0,768.07,768.77,767.21,767.95,2766.0
2018-08-29 15:10:00,767.76,768.86,767.54,767.54,3400.0,767.76,768.86,767.54,767.54,3400.0
2018-08-29 15:20:00,768.6,768.64,766.85,768.3,4673.0,768.6,768.64,766.85,768.3,4673.0
2018-08-29 15:30:00,768.45,769.12,767.97,768.53,1800.0,768.45,769.12,767.97,768.53,1800.0
2018-08-29 15:40:00,768.23,769.34,767.72,769.04,3400.0,768.23,769.34,767.72,769.04,3400.0
2018-08-29 15:50:00,769.0,770.31,767.67,769.85,19596.0,769.0,770.31,767.67,769.85,19596.0
2018-08-30 09:30:00,765.35,767.52,765.35,767.52,3462.0,765.35,767.52,765.35,767.52,3462.0
2018-08-30 09:40:00,764.17,766.29,764.04,764.04,2084.0,764.17,766.29,764.04,764.04,2084.0
2018-08-30 09:50:00,762.62,764.14,762.2,763.89,1300.0,762.62,764.14,762.2,763.89,1300.0
2018-08-30 10:00:00,764.0,768.15,764.0,766.86,2800.0,764.0,768.15,764.0,766.86,2800.0
2018-08-30 10:10:00,767.16,768.17,767.16,768.05,600.0,767.16,768.17,767.16,768.05,600.0
2018-08-30 10:20:00,767.56,767.56,765.39,765.39,1000.0,767.56,767.56,765.39,765.39,1000.0
2018-08-30 10:30:00,765.58,765.75,764.73,764.73,1640.0,765.58,765.75,764.73,764.73,1640.0
2018-08-30 10:40:00,764.92,766.0,764.68,766.0,1699.0,764.92,766.0,764.68,766.0,1699.0
2018-08-30 10:50:00,766.22,766.57,765.02,766.57,1433.0,766.22,766.57,765.02,766.57,1433.0
2018-08-30 11:00:00,765.76,765.98,765.03,765.55,800.0,765.76,765.98,765.03,765.55,800.0
2018-08-30 11:10:00,764.61,764.61,763.0,763.0,1147.0,764.61,764.61,763.0,763.0,1147.0
2018-08-30 11:20:00,762.01,763.71,761.53,763.71,2039.0,762.01,763.71,761.53,763.71,2039.0
2018-08-30 11:30:00,763.97,764.16,762.71,762.71,700.0,763.97,764.16,762.71,762.71,700.0
2018-08-30 11:40:00,762.81,762.89,761.48,761.83,1200.0,762.81,762.89,761.48,761.83,1200.0
2018-08-30 11:50:00,762.03,762.43,760.17,762.01,5150.0,762.03,762.43,760.17,762.01,5150.0
2018-08-30 12:00:00,761.77,762.04,761.01,761.01,1900.0,761.77,762.04,761.01,761.01,1900.0
2018-08-30 12:10:00,761.5,761.83,761.24,761.24,1189.0,761.5,761.83,761.24,761.24,1189.0
2018-08-30 12:20:00,761.36,761.83,761.35,761.62,700.0,761.36,761.83,761.35,761.62,700.0
2018-08-30 12:30:00,761.75,761.75,761.19,761.43,1600.0,761.75,761.75,761.19,761.43,1600.0
2018-08-30 12:40:00,762.23,762.97,761.9,762.23,1600.0,762.23,762.97,761.9,762.23,1600.0
2018-08-30 12:50:00,762.75,764.17,762.75,764.17,700.0,762.75,764.17,762.75,764.17,700.0
2018-08-30 13:00:00,764.0,764.45,763.78,764.2,1350.0,764.0,764.45,763.78,764.2,1350.0
2018-08-30 13:10:00,764.65,765.05,764.11,765.05,2400.0,764.65,765.05,764.11,765.05,2400.0
2018-08-30 13:20:00,765.33,765.75,764.91,765.25,1600.0,765.33,765.75,764.91,765.25,1600.0
2018-08-30 13:30:00,764.99,765.35,764.98,765.0,1100.0,764.99,765.35,764.98,765.0,1100.0
2018-08-30 13:40:00,764.5,765.18,764.49,765.09,400.0,764.5,765.18,764.49,765.09,400.0
2018-08-30 13:50:00,764.71,765.69,764.49,764.5,1946.0,764.71,765.69,764.49,764.5,1946.0
2018-08-30 14:00:00,764.51,764.51,763.37,763.41,700.0,764.51,764.51,763.37,763.41,700.0
2018-08-30 14:10:00,764.13,764.14,763.03,763.55,2078.0,764.13,764.14,763.03,763.55,2078.0
2018-08-30 14:20:00,762.86,763.47,761.24,762.09,4175.0,762.86,763.47,761.24,762.09,4175.0
2018-08-30 14:30:00,762.31,762.6,761.63,762.06,3128.0,762.31,762.6,761.63,762.06,3128.0
2018-08-30 14:40:00,761.95,762.44,761.71,761.81,1300.0,761.95,762.44,761.71,761.81,1300.0
2018-08-30 14:50:00,761.31,762.41,761.17,761.76,3700.0,761.31,762.41,761.17,761.76,3700.0
2018-08-30 15:00:00,762.07,762.07,760.51,760.51,2500.0,762.07,762.07,760.51,760.51,2500.0
2018-08-30 15:10:00,760.5,761.13,760.36,760.71,2425.0,760.5,761.13,760.36,760.71,2425.0
2018-08-30 15:20:00,760.42,760.51,759.75,760.03,2900.0,760.42,760.51,759.75,760.03,2900.0
2018-08-30 15:30:00,759.82,761.37,759.82,761.36,2936.0,759.82,761.37,759.82,761.36,2936.0
2018-08-30 15:40:00,761.32,762.22,760.86,760.86,6239.0,761.32,762.22,760.86,760.86,6239.0
2018-08-30 15:50:00,760.96,761.78,759.74,761.1,28291.0,760.96,761.78,759.74,761.1,28291.0
2018-08-31 09:30:00,757.51,764.22,757.51,760.9,2397.0,757.51,764.22,757.51,760.9,2397.0
2018-08-31 09:40:00,760.89,761.25,760.1,761.24,931.0,760.89,761.25,760.1,761.24,931.0
2018-08-31 09:50:00,760.24,760.32,759.11,759.11,5071.0,760.24,760.32,759.11,759.11,5071.0
2018-08-31 10:00:00,759.76,760.35,759.17,759.47,2800.0,759.76,760.35,759.17,759.47,2800.0
2018-08-31 10:10:00,759.71,761.44,759.71,760.69,2000.0,759.71,761.44,759.71,760.69,2000.0
2018-08-31 10:20:00,761.32,761.68,760.65,760.65,1440.0,761.32,761.68,760.65,760.65,1440.0
2018-08-31 10:30:00,761.57,762.94,761.45,762.82,1200.0,761.57,762.94,761.45,762.82,1200.0
2018-08-31 10:40:00,764.08,765.07,764.08,765.07,1100.0,764.08,765.07,764.08,765.07,1100.0
2018-08-31 10:50:00,765.26,767.99,765.26,767.99,900.0,765.26,767.99,765.26,767.99,900.0
2018-08-31 11:00:00,768.52,769.17,765.18,765.7,4039.0,768.52,769.17,765.18,765.7,4039.0
2018-08-31 11:10:00,766.31,767.26,766.31,767.16,900.0,766.31,767.26,766.31,767.16,900.0
2018-08-31 11:20:00,767.26,767.43,765.46,767.43,2900.0,767.26,767.43,765.46,767.43,2900.0
2018-08-31 11:30:00,767.78,767.78,766.17,767.11,1300.0,767.78,767.78,766.17,767.11,1300.0
2018-08-31 11:40:00,767.35,767.66,766.16,766.16,1700.0,767.35,767.66,766.16,766.16,1700.0
2018-08-31 11:50:00,766.18,766.18,763.53,763.92,3500.0,766.18,766.18,763.53,763.92,3500.0
2018-08-31 12:00:00,763.8,763.98,763.46,763.84,800.0,763.8,763.98,763.46,763.84,800.0
2018-08-31 12:10:00,764.21,765.09,764.21,765.08,1100.0,764.21,765.09,764.21,765.08,1100.0
2018-08-31 12:20:00,766.13,766.14,764.38,764.38,1200.0,766.13,766.14,764.38,764.38,1200.0
2018-08-31 12:30:00,764.0,764.34,763.02,763.06,2300.0,764.0,764.34,763.02,763.06,2300.0
2018-08-31 12:40:00,763.21,763.21,761.88,761.88,1700.0,763.21,763.21,761.88,761.88,1700.0
2018-08-31 12:50:00,761.71,762.25,761.71,762.23,1000.0,761.71,762.25,761.71,762.23,1000.0
2018-08-31 13:00:00,762.48,762.86,761.72,762.76,1400.0,762.48,762.86,761.72,762.76,1400.0
2018-08-31 13:10:00,764.08,765.24,762.6,765.22,5600.0,764.08,765.24,762.6,765.22,5600.0
2018-08-31 13:20:00,766.21,766.24,765.58,765.61,1500.0,766.21,766.24,765.58,765.61,1500.0
2018-08-31 13:30:00,765.11,765.12,764.2,764.5,2300.0,765.11,765.12,764.2,764.5,2300.0
2018-08-31 13:40:00,764.12,764.57,762.95,763.06,4447.0,764.12,764.57,762.95,763.06,4447.0
2018-08-31 13:50:00,763.83,764.83,763.57,764.34,1917.0,763.83,764.83,763.57,764.34,1917.0
2018-08-31 14:00:00,763.87,764.02,762.79,762.79,1800.0,763.87,764.02,762.79,762.79,1800.0
2018-08-31 14:10:00,762.21,762.92,762.07,762.92,1100.0,762.21,762.92,762.07,762.92,1100.0
2018-08-31 14:20:00,763.34,764.1,762.84,762.84,3212.0,763.34,764.1,762.84,762.84,3212.0
2018-08-31 14:30:00,764.26,764.7,763.56,763.65,2700.0,764.26,764.7,763.56,763.65,2700.0
2018-08-31 14:40:00,763.31,763.31,762.45,762.74,2339.0,763.31,763.31,762.45,762.74,2339.0
2018-08-31 14:50:00,763.21,764.88,763.21,764.43,2450.0,763.21,764.88,763.21,764.43,2450.0
2018-08-31 15:00:00,764.0,765.48,763.4,765.43,2426.0,764.0,765.48,763.4,765.43,2426.0
2018-08-31 15:10:00,765.13,766.9,765.13,766.9,1000.0,765.13,766.9,765.13,766.9,1000.0
2018-08-31 15:20:00,766.65,766.88,765.44,765.44,3077.0,766.65,766.88,765.44,765.44,3077.0
2018-08-31 15:30:00,765.64,767.17,764.81,766.21,3800.0,765.64,767.17,764.81,766.21,3800.0
2018-08-31 15:40:00,766.16,766.87,765.04,766.75,5712.0,766.16,766.87,765.04,766.75,5712.0
2018-08-31 15:50:00,767.0,767.8,766.61,766.82,10998.0,767.0,767.8,766.61,766.82,10998.0
2018-09-04 09:30:00,766.15,767.34,763.47,767.34,3334.0,766.15,767.34,763.47,767.34,3334.0
2018-09-04 09:40:00,766.64,769.47,765.38,768.4,4000.0,766.64,769.47,765.38,768.4,4000.0
2018-09-04 09:50:00,770.43,772.42,768.44,771.32,7360.0,770.43,772.42,768.44,771.32,7360.0
2018-09-04 10:00:00,772.17,772.78,772.17,772.32,400.0,772.17,772.78,772.17,772.32,400.0
2018-09-04 10:10:00,772.66,775.13,772.66,774.09,3936.0,772.66,775.13,772.66,774.09,3936.0
2018-09-04 10:20:00,773.94,775.34,773.93,774.26,1000.0,773.94,775.34,773.93,774.26,1000.0
2018-09-04 10:30:00,774.63,776.05,773.77,773.9,6464.0,774.63,776.05,773.77,773.9,6464.0
2018-09-04 10:40:00,774.38,776.69,773.66,775.53,5550.0,774.38,776.69,773.66,775.53,5550.0
2018-09-04 10:50:00,775.5,776.5,775.44,776.39,3967.0,775.5,776.5,775.44,776.39,3967.0
2018-09-04 11:00:00,776.7,777.33,775.64,775.93,8282.0,776.7,777.33,775.64,775.93,8282.0
2018-09-04 11:10:00,776.04,778.59,775.63,778.59,1753.0,776.04,778.59,775.63,778.59,1753.0
2018-09-04 11:20:00,778.57,779.99,778.03,779.41,1320.0,778.57,779.99,778.03,779.41,1320.0
2018-09-04 11:30:00,779.28,781.42,779.19,779.61,4934.0,779.28,781.42,779.19,779.61,4934.0
2018-09-04 11:40:00,779.77,779.77,778.03,778.25,2890.0,779.77,779.77,778.03,778.25,2890.0
2018-09-04 11:50:00,778.23,779.53,778.18,779.02,2300.0,778.23,779.53,778.18,779.02,2300.0
2018-09-04 12:00:00,779.71,779.86,779.57,779.8,800.0,779.71,779.86,779.57,779.8,800.0
2018-09-04 12:10:00,778.96,779.92,778.96,779.81,2400.0,778.96,779.92,778.96,779.81,2400.0
2018-09-04 12:20:00,779.43,779.43,777.36,779.36,1300.0,779.43,779.43,777.36,779.36,1300.0
2018-09-04 12:30:00,779.2,779.58,778.77,778.82,2099.0,779.2,779.58,778.77,778.82,2099.0
2018-09-04 12:40:00,778.94,780.33,778.69,780.3,1500.0,778.94,780.33,778.69,780.3,1500.0
2018-09-04 12:50:00,780.4,782.0,780.34,781.91,1300.0,780.4,782.0,780.34,781.91,1300.0
2018-09-04 13:00:00,782.0,782.72,781.27,781.54,2900.0,782.0,782.72,781.27,781.54,2900.0
2018-09-04 13:10:00,781.84,782.1,781.51,782.1,1600.0,781.84,782.1,781.51,782.1,1600.0
2018-09-04 13:20:00,781.61,782.07,780.4,780.41,1500.0,781.61,782.07,780.4,780.41,1500.0
2018-09-04 13:30:00,780.18,781.43,779.5,780.65,3008.0,780.18,781.43,779.5,780.65,3008.0
2018-09-04 13:40:00,780.45,780.95,779.72,780.83,2070.0,780.45,780.95,779.72,780.83,2070.0
2018-09-04 13:50:00,781.47,781.47,780.21,780.21,700.0,781.47,781.47,780.21,780.21,700.0
2018-09-04 14:00:00,779.98,781.48,779.98,781.06,1350.0,779.98,781.48,779.98,781.06,1350.0
2018-09-04 14:10:00,781.13,781.19,779.62,780.04,3500.0,781.13,781.19,779.62,780.04,3500.0
2018-09-04 14:20:00,780.36,781.19,780.24,780.79,1400.0,780.36,781.19,780.24,780.79,1400.0
2018-09-04 14:30:00,780.79,781.22,780.42,780.93,2300.0,780.79,781.22,780.42,780.93,2300.0
2018-09-04 14:40:00,781.14,781.29,780.65,780.97,2453.0,781.14,781.29,780.65,780.97,2453.0
2018-09-04 14:50:00,781.21,782.46,780.97,782.41,4200.0,781.21,782.46,780.97,782.41,4200.0
2018-09-04 15:00:00,782.24,782.67,780.98,781.75,4606.0,782.24,782.67,780.98,781.75,4606.0
2018-09-04 15:10:00,781.78,782.34,781.52,781.52,2600.0,781.78,782.34,781.52,781.52,2600.0
2018-09-04 15:20:00,781.8,782.1,781.66,781.89,2300.0,781.8,782.1,781.66,781.89,2300.0
2018-09-04 15:30:00,781.89,782.2,780.9,781.33,3967.0,781.89,782.2,780.9,781.33,3967.0
2018-09-04 15:40:00,781.61,782.01,781.53,781.79,5810.0,781.61,782.01,781.53,781.79,5810.0
2018-09-04 15:50:00,781.72,783.05,781.71,782.62,15876.0,781.72,783.05,781.71,782.62,15876.0
2018-09-05 09:30:00,781.51,783.99,772.09,772.09,3706.0,781.51,783.99,772.09,772.09,3706.0
2018-09-05 09:40:00,774.55,784.0,774.42,779.51,5464.0,774.55,784.0,774.42,779.51,5464.0
2018-09-05 09:50:00,779.9,780.05,775.36,778.79,4195.0,779.9,780.05,775.36,778.79,4195.0
2018-09-05 10:00:00,778.31,779.4,777.34,777.34,2810.0,778.31,779.4,777.34,777.34,2810.0
2018-09-05 10:10:00,777.44,777.44,772.51,772.51,3750.0,777.44,777.44,772.51,772.51,3750.0
2018-09-05 10:20:00,773.03,773.03,768.42,772.66,4000.0,773.03,773.03,768.42,772.66,4000.0
2018-09-05 10:30:00,772.5,772.6,770.81,772.6,2000.0,772.5,772.6,770.81,772.6,2000.0
2018-09-05 10:40:00,772.39,776.31,772.39,774.98,1748.0,772.39,776.31,772.39,774.98,1748.0
2018-09-05 10:50:00,775.77,775.77,775.63,775.63,307.0,775.77,775.77,775.63,775.63,307.0
2018-09-05 11:00:00,777.39,779.9,777.39,779.89,1310.0,777.39,779.9,777.39,779.89,1310.0
2018-09-05 11:10:00,780.08,781.63,779.73,781.16,1500.0,780.08,781.63,779.73,781.16,1500.0
2018-09-05 11:20:00,781.71,781.78,778.76,779.0,2234.0,781.71,781.78,778.76,779.0,2234.0
2018-09-05 11:30:00,778.43,779.92,778.43,779.92,800.0,778.43,779.92,778.43,779.92,800.0
2018-09-05 11:40:00,780.13,780.82,779.31,780.7,900.0,780.13,780.82,779.31,780.7,900.0
2018-09-05 11:50:00,781.85,782.4,781.09,782.08,1500.0,781.85,782.4,781.09,782.08,1500.0
2018-09-05 12:00:00,781.62,782.33,781.14,782.33,800.0,781.62,782.33,781.14,782.33,800.0
2018-09-05 12:10:00,781.86,781.96,781.77,781.96,500.0,781.86,781.96,781.77,781.96,500.0
2018-09-05 12:20:00,782.04,782.04,780.95,780.95,1300.0,782.04,782.04,780.95,780.95,1300.0
2018-09-05 12:30:00,781.35,781.65,780.33,780.33,1100.0,781.35,781.65,780.33,780.33,1100.0
2018-09-05 12:40:00,779.85,779.85,779.21,779.21,700.0,779.85,779.85,779.21,779.21,700.0
2018-09-05 12:50:00,778.49,778.78,777.17,777.59,2220.0,778.49,778.78,777.17,777.59,2220.0
2018-09-05 13:00:00,777.08,777.32,776.77,777.03,700.0,777.08,777.32,776.77,777.03,700.0
2018-09-05 13:10:00,777.31,778.6,777.16,777.87,1603.0,777.31,778.6,777.16,777.87,1603.0
2018-09-05 13:20:00,777.83,778.44,775.68,775.68,2700.0,777.83,778.44,775.68,775.68,2700.0
2018-09-05 13:30:00,776.39,776.94,775.81,776.23,1900.0,776.39,776.94,775.81,776.23,1900.0
2018-09-05 13:40:00,775.93,776.1,775.25,775.28,1500.0,775.93,776.1,775.25,775.28,1500.0
2018-09-05 13:50:00,775.37,775.37,774.74,774.88,900.0,775.37,775.37,774.74,774.88,900.0
2018-09-05 14:00:00,774.91,774.91,774.38,774.58,1020.0,774.91,774.91,774.38,774.58,1020.0
2018-09-05 14:10:00,773.8,774.44,773.6,773.74,1000.0,773.8,774.44,773.6,773.74,1000.0
2018-09-05 14:20:00,774.5,775.39,774.49,775.21,900.0,774.5,775.39,774.49,775.21,900.0
2018-09-05 14:30:00,775.07,775.73,775.06,775.61,1800.0,775.07,775.73,775.06,775.61,1800.0
2018-09-05 14:40:00,775.26,775.26,773.89,774.33,1100.0,775.26,775.26,773.89,774.33,1100.0
2018-09-05 14:50:00,773.92,776.03,773.92,776.02,1535.0,773.92,776.03,773.92,776.02,1535.0
2018-09-05 15:00:00,775.98,775.98,775.32,775.33,1300.0,775.98,775.98,775.32,775.33,1300.0
2018-09-05 15:10:00,774.86,775.26,774.71,774.89,6140.0,774.86,775.26,774.71,774.89,6140.0
2018-09-05 15:20:00,775.0,775.0,773.52,773.53,1000.0,775.0,775.0,773.52,773.53,1000.0
2018-09-05 15:30:00,773.55,774.63,773.55,774.25,4984.0,773.55,774.63,773.55,774.25,4984.0
2018-09-05 15:40:00,774.0,774.26,771.93,771.94,8206.0,774.0,774.26,771.93,771.94,8206.0
2018-09-05 15:50:00,771.95,772.43,771.13,772.41,23664.0,771.95,772.43,771.13,772.41,23664.0
2018-09-06 09:30:00,773.81,773.81,765.06,765.06,5253.0,773.81,773.81,765.06,765.06,5253.0
2018-09-06 09:40:00,767.24,772.97,766.02,772.46,7615.0,767.24,772.97,766.02,772.46,7615.0
2018-09-06 09:50:00,772.69,775.94,772.05,773.26,5321.0,772.69,775.94,772.05,773.26,5321.0
2018-09-06 10:00:00,772.0,773.67,770.49,772.62,2468.0,772.0,773.67,770.49,772.62,2468.0
2018-09-06 10:10:00,772.15,772.15,767.85,770.2,3320.0,772.15,772.15,767.85,770.2,3320.0
2018-09-06 10:20:00,769.71,771.51,769.26,771.5,1500.0,769.71,771.51,769.26,771.5,1500.0
2018-09-06 10:30:00,772.28,775.3,772.19,775.15,2300.0,772.28,775.3,772.19,775.15,2300.0
2018-09-06 10:40:00,775.56,776.19,773.92,773.92,3500.0,775.56,776.19,773.92,773.92,3500.0
2018-09-06 10:50:00,774.03,774.03,772.05,772.26,2700.0,774.03,774.03,772.05,772.26,2700.0
2018-09-06 11:00:00,772.31,772.6,771.82,772.6,1258.0,772.31,772.6,771.82,772.6,1258.0
2018-09-06 11:10:00,772.35,773.48,771.21,773.48,2205.0,772.35,773.48,771.21,773.48,2205.0
2018-09-06 11:20:00,773.6,775.33,773.6,774.21,4212.0,773.6,775.33,773.6,774.21,4212.0
2018-09-06 11:30:00,774.32,774.87,774.04,774.84,1400.0,774.32,774.87,774.04,774.84,1400.0
2018-09-06 11:40:00,774.69,776.93,774.69,776.34,2200.0,774.69,776.93,774.69,776.34,2200.0
2018-09-06 11:50:00,776.45,778.55,776.45,778.55,1500.0,776.45,778.55,776.45,778.55,1500.0
2018-09-06 12:00:00,777.95,777.95,774.75,774.75,2500.0,777.95,777.95,774.75,774.75,2500.0
2018-09-06 12:10:00,775.15,775.23,773.31,774.16,2100.0,775.15,775.23,773.31,774.16,2100.0
2018-09-06 12:20:00,774.81,776.28,774.81,774.88,3400.0,774.81,776.28,774.81,774.88,3400.0
2018-09-06 12:30:00,774.67,775.67,774.67,774.84,1062.0,774.67,775.67,774.67,774.84,1062.0
2018-09-06 12:40:00,775.35,775.58,774.71,775.58,1000.0,775.35,775.58,774.71,775.58,1000.0
2018-09-06 12:50:00,774.88,775.19,773.8,774.53,2105.0,774.88,775.19,773.8,774.53,2105.0
2018-09-06 13:00:00,773.92,774.02,772.08,772.86,4100.0,773.92,774.02,772.08,772.86,4100.0
2018-09-06 13:10:00,772.62,772.99,772.47,772.97,900.0,772.62,772.99,772.47,772.97,900.0
2018-09-06 13:20:00,772.36,773.83,772.36,773.2,1800.0,772.36,773.83,772.36,773.2,1800.0
2018-09-06 13:30:00,773.05,773.22,772.71,772.84,2200.0,773.05,773.22,772.71,772.84,2200.0
2018-09-06 13:40:00,772.88,773.82,772.77,773.75,1800.0,772.88,773.82,772.77,773.75,1800.0
2018-09-06 13:50:00,773.86,774.05,773.64,774.05,700.0,773.86,774.05,773.64,774.05,700.0
2018-09-06 14:00:00,775.14,775.87,774.55,775.87,3263.0,775.14,775.87,774.55,775.87,3263.0
2018-09-06 14:10:00,775.56,775.56,773.61,773.62,1700.0,775.56,775.56,773.61,773.62,1700.0
2018-09-06 14:20:00,773.41,773.41,772.0,772.0,2515.0,773.41,773.41,772.0,772.0,2515.0
2018-09-06 14:30:00,772.02,773.88,771.39,773.88,2600.0,772.02,773.88,771.39,773.88,2600.0
2018-09-06 14:40:00,773.87,773.91,767.33,770.62,5541.0,773.87,773.91,767.33,770.62,5541.0
2018-09-06 14:50:00,771.46,771.7,770.59,770.92,1281.0,771.46,771.7,770.59,770.92,1281.0
2018-09-06 15:00:00,771.43,773.73,771.43,773.73,2505.0,771.43,773.73,771.43,773.73,2505.0
2018-09-06 15:10:00,773.69,774.12,773.23,773.6,3988.0,773.69,774.12,773.23,773.6,3988.0
2018-09-06 15:20:00,773.0,773.0,771.46,772.62,2000.0,773.0,773.0,771.46,772.62,2000.0
2018-09-06 15:30:00,772.78,773.64,772.58,772.59,2600.0,772.78,773.64,772.58,772.59,2600.0
2018-09-06 15:40:00,772.22,772.37,769.83,770.48,6100.0,772.22,772.37,769.83,770.48,6100.0
2018-09-06 15:50:00,770.68,771.86,770.68,771.46,8648.0,770.68,771.86,770.68,771.46,8648.0
2018-09-07 09:30:00,773.95,782.99,773.0,780.88,5770.0,773.95,782.99,773.0,780.88,5770.0
2018-09-07 09:40:00,781.25,781.25,777.86,778.44,6620.0,781.25,781.25,777.86,778.44,6620.0
2018-09-07 09:50:00,778.22,778.29,774.26,774.39,3100.0,778.22,778.29,774.26,774.39,3100.0
2018-09-07 10:00:00,774.75,774.75,773.0,774.05,4000.0,774.75,774.75,773.0,774.05,4000.0
2018-09-07 10:10:00,774.46,775.12,774.45,775.12,600.0,774.46,775.12,774.45,775.12,600.0
2018-09-07 10:20:00,775.87,778.26,775.63,777.34,4825.0,775.87,778.26,775.63,777.34,4825.0
2018-09-07 10:30:00,776.81,776.81,775.78,776.47,1900.0,776.81,776.81,775.78,776.47,1900.0
2018-09-07 10:40:00,775.98,776.65,775.54,775.67,2000.0,775.98,776.65,775.54,775.67,2000.0
2018-09-07 10:50:00,775.73,775.73,774.67,775.67,2679.0,775.73,775.73,774.67,775.67,2679.0
2018-09-07 11:00:00,775.8,777.48,775.52,777.02,1300.0,775.8,777.48,775.52,777.02,1300.0
2018-09-07 11:10:00,776.69,777.19,776.0,776.0,1900.0,776.69,777.19,776.0,776.0,1900.0
2018-09-07 11:20:00,776.0,776.35,775.67,776.31,2605.0,776.0,776.35,775.67,776.31,2605.0
2018-09-07 11:30:00,776.11,777.24,776.0,776.85,3600.0,776.11,777.24,776.0,776.85,3600.0
2018-09-07 11:40:00,777.0,777.0,776.04,776.48,2000.0,777.0,777.0,776.04,776.48,2000.0
2018-09-07 11:50:00,775.89,775.89,775.27,775.59,1100.0,775.89,775.89,775.27,775.59,1100.0
2018-09-07 12:00:00,775.6,775.6,772.79,772.8,3507.0,775.6,775.6,772.79,772.8,3507.0
2018-09-07 12:10:00,772.8,772.8,765.85,768.4,15211.0,772.8,772.8,765.85,768.4,15211.0
2018-09-07 12:20:00,768.13,768.87,766.32,766.88,3654.0,768.13,768.87,766.32,766.88,3654.0
2018-09-07 12:30:00,767.61,768.26,765.27,765.27,2400.0,767.61,768.26,765.27,765.27,2400.0
2018-09-07 12:40:00,766.24,771.41,766.04,771.41,2091.0,766.24,771.41,766.04,771.41,2091.0
2018-09-07 12:50:00,771.44,772.61,770.35,771.25,2304.0,771.44,772.61,770.35,771.25,2304.0
2018-09-07 13:00:00,770.58,771.33,770.58,771.18,1100.0,770.58,771.33,770.58,771.18,1100.0
2018-09-07 13:10:00,771.3,771.3,770.52,770.89,1600.0,771.3,771.3,770.52,770.89,1600.0
2018-09-07 13:20:00,770.17,771.37,769.51,771.2,1400.0,770.17,771.37,769.51,771.2,1400.0
2018-09-07 13:30:00,772.18,772.94,772.18,772.94,900.0,772.18,772.94,772.18,772.94,900.0
2018-09-07 13:40:00,772.66,772.93,771.97,772.8,2405.0,772.66,772.93,771.97,772.8,2405.0
2018-09-07 13:50:00,772.78,772.87,771.42,772.87,600.0,772.78,772.87,771.42,772.87,600.0
2018-09-07 14:00:00,772.9,773.23,772.08,772.51,1630.0,772.9,773.23,772.08,772.51,1630.0
2018-09-07 14:10:00,772.69,774.46,772.68,773.84,1300.0,772.69,774.46,772.68,773.84,1300.0
2018-09-07 14:20:00,773.47,773.56,772.53,772.53,3668.0,773.47,773.56,772.53,772.53,3668.0
2018-09-07 14:30:00,772.01,772.73,771.7,772.5,2104.0,772.01,772.73,771.7,772.5,2104.0
2018-09-07 14:40:00,772.72,773.01,772.45,772.51,4600.0,772.72,773.01,772.45,772.51,4600.0
2018-09-07 14:50:00,772.68,773.01,772.26,772.6,3705.0,772.68,773.01,772.26,772.6,3705.0
2018-09-07 15:00:00,772.57,772.93,772.09,772.63,2400.0,772.57,772.93,772.09,772.63,2400.0
2018-09-07 15:10:00,772.6,775.21,772.52,774.2,2300.0,772.6,775.21,772.52,774.2,2300.0
2018-09-07 15:20:00,773.92,773.92,772.81,773.67,1200.0,773.92,773.92,772.81,773.67,1200.0
2018-09-07 15:30:00,773.22,774.18,773.22,774.17,5000.0,773.22,774.18,773.22,774.17,5000.0
2018-09-07 15:40:00,773.84,774.29,771.9,772.63,7821.0,773.84,774.29,771.9,772.63,7821.0
2018-09-07 15:50:00,772.56,772.78,771.36,772.55,19843.0,772.56,772.78,771.36,772.55,19843.0
2018-09-10 09:30:00,777.28,777.4,775.11,777.39,3919.0,777.28,777.4,775.11,777.39,3919.0
2018-09-10 09:40:00,775.53,775.53,769.78,771.56,2100.0,775.53,775.53,769.78,771.56,2100.0
2018-09-10 09:50:00,772.17,772.17,769.42,772.16,3405.0,772.17,772.17,769.42,772.16,3405.0
2018-09-10 10:00:00,772.0,775.56,772.0,775.31,614.0,772.0,775.56,772.0,775.31,614.0
2018-09-10 10:10:00,775.6,777.31,774.9,775.12,2100.0,775.6,777.31,774.9,775.12,2100.0
2018-09-10 10:20:00,774.65,775.19,774.14,774.17,1043.0,774.65,775.19,774.14,774.17,1043.0
2018-09-10 10:30:00,773.33,774.05,771.93,773.26,3400.0,773.33,774.05,771.93,773.26,3400.0
2018-09-10 10:40:00,773.0,773.44,770.58,771.56,4800.0,773.0,773.44,770.58,771.56,4800.0
2018-09-10 10:50:00,770.98,771.97,770.91,771.35,2200.0,770.98,771.97,770.91,771.35,2200.0
2018-09-10 11:00:00,771.31,772.2,770.95,772.07,3314.0,771.31,772.2,770.95,772.07,3314.0
2018-09-10 11:10:00,772.01,772.01,769.83,769.83,2683.0,772.01,772.01,769.83,769.83,2683.0
2018-09-10 11:20:00,770.2,770.2,768.45,769.02,1701.0,770.2,770.2,768.45,769.02,1701.0
2018-09-10 11:30:00,769.27,769.35,767.81,767.81,2200.0,769.27,769.35,767.81,767.81,2200.0
2018-09-10 11:40:00,766.46,766.46,763.0,764.41,6420.0,766.46,766.46,763.0,764.41,6420.0
2018-09-10 11:50:00,765.59,765.75,764.38,764.81,2100.0,765.59,765.75,764.38,764.81,2100.0
2018-09-10 12:00:00,765.33,766.86,765.33,766.86,2400.0,765.33,766.86,765.33,766.86,2400.0
2018-09-10 12:10:00,767.39,769.54,767.39,768.97,1200.0,767.39,769.54,767.39,768.97,1200.0
2018-09-10 12:20:00,768.61,768.61,763.58,764.66,5804.0,768.61,768.61,763.58,764.66,5804.0
2018-09-10 12:30:00,765.21,766.99,764.55,764.55,3600.0,765.21,766.99,764.55,764.55,3600.0
2018-09-10 12:40:00,764.31,764.97,764.14,764.35,2302.0,764.31,764.97,764.14,764.35,2302.0
2018-09-10 12:50:00,763.87,763.99,762.92,763.23,4430.0,763.87,763.99,762.92,763.23,4430.0
2018-09-10 13:00:00,763.51,764.72,763.35,764.3,3207.0,763.51,764.72,763.35,764.3,3207.0
2018-09-10 13:10:00,764.18,764.27,760.01,761.56,9706.0,764.18,764.27,760.01,761.56,9706.0
2018-09-10 13:20:00,761.67,762.51,760.93,762.47,2267.0,761.67,762.51,760.93,762.47,2267.0
2018-09-10 13:30:00,762.42,764.23,762.41,764.23,2200.0,762.42,764.23,762.41,764.23,2200.0
2018-09-10 13:40:00,763.75,764.08,762.99,764.08,1200.0,763.75,764.08,762.99,764.08,1200.0
2018-09-10 13:50:00,764.41,765.25,764.41,764.64,2100.0,764.41,765.25,764.41,764.64,2100.0
2018-09-10 14:00:00,764.87,765.89,764.54,765.2,4045.0,764.87,765.89,764.54,765.2,4045.0
2018-09-10 14:10:00,765.69,765.71,764.37,764.75,2494.0,765.69,765.71,764.37,764.75,2494.0
2018-09-10 14:20:00,764.38,766.56,764.32,766.3,2800.0,764.38,766.56,764.32,766.3,2800.0
2018-09-10 14:30:00,766.62,767.29,766.54,766.77,1357.0,766.62,767.29,766.54,766.77,1357.0
2018-09-10 14:40:00,766.55,766.91,765.79,765.79,1900.0,766.55,766.91,765.79,765.79,1900.0
2018-09-10 14:50:00,766.44,766.44,765.75,766.09,1900.0,766.44,766.44,765.75,766.09,1900.0
2018-09-10 15:00:00,766.54,766.66,766.23,766.25,2100.0,766.54,766.66,766.23,766.25,2100.0
2018-09-10 15:10:00,766.35,766.49,765.11,765.12,3225.0,766.35,766.49,765.11,765.12,3225.0
2018-09-10 15:20:00,765.17,765.37,764.4,764.4,7652.0,765.17,765.37,764.4,764.4,7652.0
2018-09-10 15:30:00,764.21,765.0,764.01,764.59,3715.0,764.21,765.0,764.01,764.59,3715.0
2018-09-10 15:40:00,764.06,765.6,763.6,765.19,12540.0,764.06,765.6,763.6,765.19,12540.0
2018-09-10 15:50:00,764.89,765.71,764.46,765.12,29820.0,764.89,765.71,764.46,765.12,29820.0
2018-09-11 09:30:00,762.33,766.0,760.93,760.93,6147.0,762.33,766.0,760.93,760.93,6147.0
2018-09-11 09:40:00,760.14,765.32,759.12,764.37,4333.0,760.14,765.32,759.12,764.37,4333.0
2018-09-11 09:50:00,764.19,767.4,763.79,766.87,3800.0,764.19,767.4,763.79,766.87,3800.0
2018-09-11 10:00:00,767.4,770.75,767.4,769.31,6064.0,767.4,770.75,767.4,769.31,6064.0
2018-09-11 10:10:00,769.3,769.65,768.19,768.84,2500.0,769.3,769.65,768.19,768.84,2500.0
2018-09-11 10:20:00,768.79,768.96,767.13,767.13,2975.0,768.79,768.96,767.13,767.13,2975.0
2018-09-11 10:30:00,766.64,767.31,764.84,765.33,4780.0,766.64,767.31,764.84,765.33,4780.0
2018-09-11 10:40:00,765.72,765.72,764.57,764.57,1605.0,765.72,765.72,764.57,764.57,1605.0
2018-09-11 10:50:00,764.57,766.8,764.45,766.29,5444.0,764.57,766.8,764.45,766.29,5444.0
2018-09-11 11:00:00,766.25,766.34,765.05,765.44,4900.0,766.25,766.34,765.05,765.44,4900.0
2018-09-11 11:10:00,766.23,766.23,765.6,766.13,1400.0,766.23,766.23,765.6,766.13,1400.0
2018-09-11 11:20:00,766.24,767.11,765.49,767.11,2801.0,766.24,767.11,765.49,767.11,2801.0
2018-09-11 11:30:00,767.81,768.18,767.7,767.73,1900.0,767.81,768.18,767.7,767.73,1900.0
2018-09-11 11:40:00,767.82,767.82,767.76,767.77,800.0,767.82,767.82,767.76,767.77,800.0
2018-09-11 11:50:00,767.87,768.87,767.6,768.25,3495.0,767.87,768.87,767.6,768.25,3495.0
2018-09-11 12:00:00,767.18,767.72,766.94,767.09,1200.0,767.18,767.72,766.94,767.09,1200.0
2018-09-11 12:10:00,767.76,768.15,767.76,768.15,200.0,767.76,768.15,767.76,768.15,200.0
2018-09-11 12:20:00,767.85,768.41,766.97,767.53,5301.0,767.85,768.41,766.97,767.53,5301.0
2018-09-11 12:30:00,766.61,767.32,766.44,767.26,2700.0,766.61,767.32,766.44,767.26,2700.0
2018-09-11 12:40:00,767.5,767.71,767.11,767.5,1700.0,767.5,767.71,767.11,767.5,1700.0
2018-09-11 12:50:00,767.69,768.93,767.69,768.53,1300.0,767.69,768.93,767.69,768.53,1300.0
2018-09-11 13:00:00,768.93,769.26,768.45,769.11,2600.0,768.93,769.26,768.45,769.11,2600.0
2018-09-11 13:10:00,768.58,768.58,767.51,767.51,1382.0,768.58,768.58,767.51,767.51,1382.0
2018-09-11 13:20:00,767.27,767.89,767.12,767.89,2100.0,767.27,767.89,767.12,767.89,2100.0
2018-09-11 13:30:00,767.79,768.83,767.64,767.64,2300.0,767.79,768.83,767.64,767.64,2300.0
2018-09-11 13:40:00,768.07,768.69,767.61,768.12,6378.0,768.07,768.69,767.61,768.12,6378.0
2018-09-11 13:50:00,768.27,768.3,767.27,767.76,3689.0,768.27,768.3,767.27,767.76,3689.0
2018-09-11 14:00:00,767.79,767.94,766.25,766.98,7700.0,767.79,767.94,766.25,766.98,7700.0
2018-09-11 14:10:00,766.89,767.08,766.01,766.3,8300.0,766.89,767.08,766.01,766.3,8300.0
2018-09-11 14:20:00,766.62,767.56,766.47,767.56,11135.0,766.62,767.56,766.47,767.56,11135.0
2018-09-11 14:30:00,767.56,768.6,767.55,768.6,350.0,767.56,768.6,767.55,768.6,350.0
2018-09-11 14:40:00,768.9,769.48,768.9,769.37,600.0,768.9,769.48,768.9,769.37,600.0
2018-09-11 14:50:00,769.34,769.86,769.14,769.23,4300.0,769.34,769.86,769.14,769.23,4300.0
2018-09-11 15:00:00,769.53,770.57,769.53,770.35,2372.0,769.53,770.57,769.53,770.35,2372.0
2018-09-11 15:10:00,770.83,771.02,769.35,769.6,4316.0,770.83,771.02,769.35,769.6,4316.0
2018-09-11 15:20:00,769.37,769.95,769.37,769.95,649.0,769.37,769.95,769.37,769.95,649.0
2018-09-11 15:30:00,769.6,769.83,767.63,767.63,4800.0,769.6,769.83,767.63,767.63,4800.0
2018-09-11 15:40:00,767.58,767.75,765.36,766.45,9385.0,767.58,767.75,765.36,766.45,9385.0
2018-09-11 15:50:00,766.13,766.14,763.81,764.61,22166.0,766.13,766.14,763.81,764.61,22166.0
2018-09-12 09:30:00,761.89,765.44,757.22,764.17,7080.0,761.89,765.44,757.22,764.17,7080.0
2018-09-12 09:40:00,764.17,765.15,760.51,765.14,6509.0,764.17,765.15,760.51,765.14,6509.0
2018-09-12 09:50:00,765.95,768.28,765.88,766.16,10700.0,765.95,768.28,765.88,766.16,10700.0
2018-09-12 10:00:00,766.08,766.08,762.79,762.79,6218.0,766.08,766.08,762.79,762.79,6218.0
2018-09-12 10:10:00,762.43,764.39,762.43,764.39,2714.0,762.43,764.39,762.43,764.39,2714.0
2018-09-12 10:20:00,763.78,764.66,762.53,762.76,3000.0,763.78,764.66,762.53,762.76,3000.0
2018-09-12 10:30:00,763.21,764.0,763.04,763.2,3274.0,763.21,764.0,763.04,763.2,3274.0
2018-09-12 10:40:00,764.34,765.45,761.81,761.81,3261.0,764.34,765.45,761.81,761.81,3261.0
2018-09-12 10:50:00,762.85,764.1,762.85,763.05,2000.0,762.85,764.1,762.85,763.05,2000.0
2018-09-12 11:00:00,762.96,763.04,761.91,762.84,2217.0,762.96,763.04,761.91,762.84,2217.0
2018-09-12 11:10:00,762.96,763.89,762.3,763.12,5555.0,762.96,763.89,762.3,763.12,5555.0
2018-09-12 11:20:00,763.33,764.38,762.82,764.38,12500.0,763.33,764.38,762.82,764.38,12500.0
2018-09-12 11:30:00,765.21,765.54,764.49,764.85,1900.0,765.21,765.54,764.49,764.85,1900.0
2018-09-12 11:40:00,765.11,765.79,763.67,763.68,1551.0,765.11,765.79,763.67,763.68,1551.0
2018-09-12 11:50:00,763.29,763.29,761.68,761.68,2100.0,763.29,763.29,761.68,761.68,2100.0
2018-09-12 12:00:00,761.94,763.44,761.49,762.67,3400.0,761.94,763.44,761.49,762.67,3400.0
2018-09-12 12:10:00,761.43,763.13,761.37,761.38,16511.0,761.43,763.13,761.37,761.38,16511.0
2018-09-12 12:20:00,761.63,762.12,761.4,762.12,2500.0,761.63,762.12,761.4,762.12,2500.0
2018-09-12 12:30:00,763.59,763.78,763.26,763.41,1300.0,763.59,763.78,763.26,763.41,1300.0
2018-09-12 12:40:00,763.12,763.84,763.09,763.22,1732.0,763.12,763.84,763.09,763.22,1732.0
2018-09-12 12:50:00,763.46,763.46,761.55,762.13,21391.0,763.46,763.46,761.55,762.13,21391.0
2018-09-12 13:00:00,762.13,762.77,761.53,762.77,2100.0,762.13,762.77,761.53,762.77,2100.0
2018-09-12 13:10:00,762.78,763.51,762.69,763.5,1600.0,762.78,763.51,762.69,763.5,1600.0
2018-09-12 13:20:00,764.1,764.46,763.89,764.46,700.0,764.1,764.46,763.89,764.46,700.0
2018-09-12 13:30:00,764.45,765.2,764.45,765.2,3200.0,764.45,765.2,764.45,765.2,3200.0
2018-09-12 13:40:00,765.03,765.35,762.73,762.75,8100.0,765.03,765.35,762.73,762.75,8100.0
2018-09-12 13:50:00,763.24,763.35,762.47,762.5,1700.0,763.24,763.35,762.47,762.5,1700.0
2018-09-12 14:00:00,762.02,762.28,760.76,761.14,3806.0,762.02,762.28,760.76,761.14,3806.0
2018-09-12 14:10:00,760.97,761.12,760.43,760.89,2200.0,760.97,761.12,760.43,760.89,2200.0
2018-09-12 14:20:00,760.85,761.63,760.54,761.63,3300.0,760.85,761.63,760.54,761.63,3300.0
2018-09-12 14:30:00,761.63,762.63,761.16,762.63,2550.0,761.63,762.63,761.16,762.63,2550.0
2018-09-12 14:40:00,762.57,762.57,761.5,762.4,1700.0,762.57,762.57,761.5,762.4,1700.0
2018-09-12 14:50:00,761.82,762.26,761.3,762.04,3989.0,761.82,762.26,761.3,762.04,3989.0
2018-09-12 15:00:00,761.77,761.98,761.3,761.38,14570.0,761.77,761.98,761.3,761.38,14570.0
2018-09-12 15:10:00,761.38,761.86,760.81,761.86,7564.0,761.38,761.86,760.81,761.86,7564.0
2018-09-12 15:20:00,761.64,763.53,761.52,763.53,2570.0,761.64,763.53,761.52,763.53,2570.0
2018-09-12 15:30:00,764.82,764.82,762.73,764.41,4420.0,764.82,764.82,762.73,764.41,4420.0
2018-09-12 15:40:00,764.4,764.4,763.15,763.36,6120.0,764.4,764.4,763.15,763.36,6120.0
2018-09-12 15:50:00,763.7,764.39,763.32,764.02,16950.0,763.7,764.39,763.32,764.02,16950.0
2018-09-13 09:30:00,765.19,765.19,760.59,760.59,2053.0,765.19,765.19,760.59,760.59,2053.0
2018-09-13 09:40:00,761.34,763.46,761.0,761.0,3591.0,761.34,763.46,761.0,761.0,3591.0
2018-09-13 09:50:00,759.98,760.24,756.92,757.63,10404.0,759.98,760.24,756.92,757.63,10404.0
2018-09-13 10:00:00,758.2,759.98,758.12,759.8,20631.0,758.2,759.98,758.12,759.8,20631.0
2018-09-13 10:10:00,759.17,760.37,757.73,758.89,4540.0,759.17,760.37,757.73,758.89,4540.0
2018-09-13 10:20:00,759.43,762.07,759.14,761.11,4705.0,759.43,762.07,759.14,761.11,4705.0
2018-09-13 10:30:00,761.1,761.16,759.0,759.0,4114.0,761.1,761.16,759.0,759.0,4114.0
2018-09-13 10:40:00,758.47,760.83,757.46,760.72,4610.0,758.47,760.83,757.46,760.72,4610.0
2018-09-13 10:50:00,759.99,760.0,758.25,758.43,6200.0,759.99,760.0,758.25,758.43,6200.0
2018-09-13 11:00:00,758.22,758.59,757.63,757.63,2525.0,758.22,758.59,757.63,757.63,2525.0
2018-09-13 11:10:00,757.1,757.1,753.59,754.62,23128.0,757.1,757.1,753.59,754.62,23128.0
2018-09-13 11:20:00,755.03,757.24,754.01,757.03,3822.0,755.03,757.24,754.01,757.03,3822.0
2018-09-13 11:30:00,756.3,758.86,756.29,758.86,1019.0,756.3,758.86,756.29,758.86,1019.0
2018-09-13 11:40:00,759.28,759.36,757.04,759.26,4600.0,759.28,759.36,757.04,759.26,4600.0
2018-09-13 11:50:00,759.02,759.19,758.2,759.05,2900.0,759.02,759.19,758.2,759.05,2900.0
2018-09-13 12:00:00,759.63,759.63,757.78,758.08,1301.0,759.63,759.63,757.78,758.08,1301.0
2018-09-13 12:10:00,758.39,758.54,757.37,757.53,1900.0,758.39,758.54,757.37,757.53,1900.0
2018-09-13 12:20:00,758.11,758.59,757.85,757.94,1270.0,758.11,758.59,757.85,757.94,1270.0
2018-09-13 12:30:00,758.57,759.41,758.48,758.69,3603.0,758.57,759.41,758.48,758.69,3603.0
2018-09-13 12:40:00,758.63,758.91,757.92,758.09,3000.0,758.63,758.91,757.92,758.09,3000.0
2018-09-13 12:50:00,758.6,758.79,758.49,758.72,2200.0,758.6,758.79,758.49,758.72,2200.0
2018-09-13 13:00:00,759.1,759.44,758.33,758.51,13100.0,759.1,759.44,758.33,758.51,13100.0
2018-09-13 13:10:00,758.67,759.66,758.52,759.1,2800.0,758.67,759.66,758.52,759.1,2800.0
2018-09-13 13:20:00,759.31,760.08,758.1,758.13,7600.0,759.31,760.08,758.1,758.13,7600.0
2018-09-13 13:30:00,758.75,759.0,758.49,759.0,16200.0,758.75,759.0,758.49,759.0,16200.0
2018-09-13 13:40:00,759.24,759.37,758.16,758.42,5957.0,759.24,759.37,758.16,758.42,5957.0
2018-09-13 13:50:00,758.41,758.55,757.3,757.3,13891.0,758.41,758.55,757.3,757.3,13891.0
2018-09-13 14:00:00,757.36,758.26,757.15,758.03,4722.0,757.36,758.26,757.15,758.03,4722.0
2018-09-13 14:10:00,757.93,759.24,757.93,758.55,3031.0,757.93,759.24,757.93,758.55,3031.0
2018-09-13 14:20:00,759.08,759.3,758.7,758.84,3800.0,759.08,759.3,758.7,758.84,3800.0
2018-09-13 14:30:00,758.18,758.19,756.28,757.4,3000.0,758.18,758.19,756.28,757.4,3000.0
2018-09-13 14:40:00,757.58,760.84,757.57,760.19,4920.0,757.58,760.84,757.57,760.19,4920.0
2018-09-13 14:50:00,759.81,763.47,759.81,763.1,4605.0,759.81,763.47,759.81,763.1,4605.0
2018-09-13 15:00:00,762.57,763.4,762.29,762.98,3500.0,762.57,763.4,762.29,762.98,3500.0
2018-09-13 15:10:00,763.14,763.43,762.59,763.05,4189.0,763.14,763.43,762.59,763.05,4189.0
2018-09-13 15:20:00,763.15,764.12,763.03,763.91,5500.0,763.15,764.12,763.03,763.91,5500.0
2018-09-13 15:30:00,763.95,764.12,763.31,764.06,4002.0,763.95,764.12,763.31,764.06,4002.0
2018-09-13 15:40:00,764.19,764.19,763.01,763.45,6004.0,764.19,764.19,763.01,763.45,6004.0
2018-09-13 15:50:00,763.8,765.57,763.8,765.29,22324.0,763.8,765.57,763.8,765.29,22324.0
2018-09-14 09:30:00,765.3,765.3,754.24,759.35,7469.0,765.3,765.3,754.24,759.35,7469.0
2018-09-14 09:40:00,759.12,759.12,755.02,755.94,2583.0,759.12,759.12,755.02,755.94,2583.0
2018-09-14 09:50:00,757.38,761.27,755.5,759.04,4100.0,757.38,761.27,755.5,759.04,4100.0
2018-09-14 10:00:00,759.51,759.52,755.84,757.64,3816.0,759.51,759.52,755.84,757.64,3816.0
2018-09-14 10:10:00,756.72,758.51,755.97,758.51,3900.0,756.72,758.51,755.97,758.51,3900.0
2018-09-14 10:20:00,758.02,760.9,758.02,760.7,2594.0,758.02,760.9,758.02,760.7,2594.0
2018-09-14 10:30:00,761.13,762.48,760.38,762.47,2949.0,761.13,762.48,760.38,762.47,2949.0
2018-09-14 10:40:00,762.29,763.34,762.29,763.34,300.0,762.29,763.34,762.29,763.34,300.0
2018-09-14 10:50:00,762.07,763.62,761.65,762.82,2505.0,762.07,763.62,761.65,762.82,2505.0
2018-09-14 11:00:00,762.44,763.79,762.44,763.47,5205.0,762.44,763.79,762.44,763.47,5205.0
2018-09-14 11:10:00,763.6,764.08,760.99,761.43,4829.0,763.6,764.08,760.99,761.43,4829.0
2018-09-14 11:20:00,759.9,760.6,759.89,760.53,1700.0,759.9,760.6,759.89,760.53,1700.0
2018-09-14 11:30:00,761.46,761.46,761.2,761.29,1300.0,761.46,761.46,761.2,761.29,1300.0
2018-09-14 11:40:00,762.0,763.11,761.78,762.12,1201.0,762.0,763.11,761.78,762.12,1201.0
2018-09-14 11:50:00,762.04,762.04,760.72,760.76,1500.0,762.04,762.04,760.72,760.76,1500.0
2018-09-14 12:00:00,760.56,760.82,759.65,759.99,3305.0,760.56,760.82,759.65,759.99,3305.0
2018-09-14 12:10:00,759.85,760.02,759.33,759.86,1100.0,759.85,760.02,759.33,759.86,1100.0
2018-09-14 12:20:00,760.23,760.23,759.43,759.54,1100.0,760.23,760.23,759.43,759.54,1100.0
2018-09-14 12:30:00,759.98,759.99,758.21,759.08,4213.0,759.98,759.99,758.21,759.08,4213.0
2018-09-14 12:40:00,759.42,759.46,756.68,756.79,8313.0,759.42,759.46,756.68,756.79,8313.0
2018-09-14 12:50:00,757.16,757.34,754.99,755.06,12137.0,757.16,757.34,754.99,755.06,12137.0
2018-09-14 13:00:00,755.49,755.68,753.02,753.24,9397.0,755.49,755.68,753.02,753.24,9397.0
2018-09-14 13:10:00,753.24,753.24,749.81,750.94,11300.0,753.24,753.24,749.81,750.94,11300.0
2018-09-14 13:20:00,751.38,753.18,750.33,752.01,6600.0,751.38,753.18,750.33,752.01,6600.0
2018-09-14 13:30:00,751.83,751.83,750.08,751.56,4200.0,751.83,751.83,750.08,751.56,4200.0
2018-09-14 13:40:00,751.2,752.53,749.26,750.61,14028.0,751.2,752.53,749.26,750.61,14028.0
2018-09-14 13:50:00,749.75,752.87,748.03,752.79,7642.0,749.75,752.87,748.03,752.79,7642.0
2018-09-14 14:00:00,752.68,753.0,750.73,750.74,2579.0,752.68,753.0,750.73,750.74,2579.0
2018-09-14 14:10:00,751.35,751.37,749.62,749.89,1600.0,751.35,751.37,749.62,749.89,1600.0
2018-09-14 14:20:00,749.88,749.88,746.79,747.08,9858.0,749.88,749.88,746.79,747.08,9858.0
2018-09-14 14:30:00,748.8,750.45,748.51,749.06,2800.0,748.8,750.45,748.51,749.06,2800.0
2018-09-14 14:40:00,749.77,750.37,748.37,750.06,6300.0,749.77,750.37,748.37,750.06,6300.0
2018-09-14 14:50:00,750.39,750.52,748.49,749.01,6032.0,750.39,750.52,748.49,749.01,6032.0
2018-09-14 15:00:00,749.18,749.44,748.74,749.09,3700.0,749.18,749.44,748.74,749.09,3700.0
2018-09-14 15:10:00,749.18,749.56,748.43,749.56,10235.0,749.18,749.56,748.43,749.56,10235.0
2018-09-14 15:20:00,749.84,749.84,747.19,747.19,6500.0,749.84,749.84,747.19,747.19,6500.0
2018-09-14 15:30:00,747.71,749.12,747.49,748.86,5371.0,747.71,749.12,747.49,748.86,5371.0
2018-09-14 15:40:00,748.66,749.58,748.1,749.39,14916.0,748.66,749.58,748.1,749.39,14916.0
2018-09-14 15:50:00,749.38,750.49,748.61,749.12,25008.0,749.38,750.49,748.61,749.12,25008.0
2018-09-17 09:30:00,747.71,748.53,742.2,747.83,15176.0,747.71,748.53,742.2,747.83,15176.0
2018-09-17 09:40:00,748.99,753.17,748.98,753.17,12589.0,748.99,753.17,748.98,753.17,12589.0
2018-09-17 09:50:00,752.29,762.27,752.05,759.11,15097.0,752.29,762.27,752.05,759.11,15097.0
2018-09-17 10:00:00,758.94,760.36,755.2,759.51,4529.0,758.94,760.36,755.2,759.51,4529.0
2018-09-17 10:10:00,760.92,762.43,756.49,757.22,9511.0,760.92,762.43,756.49,757.22,9511.0
2018-09-17 10:20:00,757.53,760.25,756.98,757.5,5400.0,757.53,760.25,756.98,757.5,5400.0
2018-09-17 10:30:00,758.1,760.94,758.1,758.23,3300.0,758.1,760.94,758.1,758.23,3300.0
2018-09-17 10:40:00,757.82,759.03,757.02,758.42,6360.0,757.82,759.03,757.02,758.42,6360.0
2018-09-17 10:50:00,758.25,758.25,756.01,757.73,4933.0,758.25,758.25,756.01,757.73,4933.0
2018-09-17 11:00:00,757.48,757.97,753.61,755.01,10061.0,757.48,757.97,753.61,755.01,10061.0
2018-09-17 11:10:00,754.91,755.77,754.0,754.39,4683.0,754.91,755.77,754.0,754.39,4683.0
2018-09-17 11:20:00,754.75,754.75,753.7,754.15,2117.0,754.75,754.75,753.7,754.15,2117.0
2018-09-17 11:30:00,753.92,756.59,753.91,754.36,3396.0,753.92,756.59,753.91,754.36,3396.0
2018-09-17 11:40:00,754.7,755.63,754.43,755.13,2900.0,754.7,755.63,754.43,755.13,2900.0
2018-09-17 11:50:00,754.75,755.19,754.06,754.54,4626.0,754.75,755.19,754.06,754.54,4626.0
2018-09-17 12:00:00,754.38,755.98,754.0,755.22,2371.0,754.38,755.98,754.0,755.22,2371.0
2018-09-17 12:10:00,754.87,754.87,751.56,751.72,4949.0,754.87,754.87,751.56,751.72,4949.0
2018-09-17 12:20:00,752.18,753.97,752.18,752.5,5107.0,752.18,753.97,752.18,752.5,5107.0
2018-09-17 12:30:00,752.45,754.1,752.09,753.65,4438.0,752.45,754.1,752.09,753.65,4438.0
2018-09-17 12:40:00,753.64,755.27,753.57,755.27,2100.0,753.64,755.27,753.57,755.27,2100.0
2018-09-17 12:50:00,754.46,754.83,752.4,752.98,6269.0,754.46,754.83,752.4,752.98,6269.0
2018-09-17 13:00:00,752.87,753.04,751.5,752.4,2399.0,752.87,753.04,751.5,752.4,2399.0
2018-09-17 13:10:00,752.72,753.27,750.0,750.86,4880.0,752.72,753.27,750.0,750.86,4880.0
2018-09-17 13:20:00,750.83,750.94,749.68,749.8,4111.0,750.83,750.94,749.68,749.8,4111.0
2018-09-17 13:30:00,749.68,749.9,748.42,748.43,2258.0,749.68,749.9,748.42,748.43,2258.0
2018-09-17 13:40:00,748.97,748.97,747.8,748.54,2300.0,748.97,748.97,747.8,748.54,2300.0
2018-09-17 13:50:00,748.5,750.36,748.19,748.19,3760.0,748.5,750.36,748.19,748.19,3760.0
2018-09-17 14:00:00,748.63,749.68,747.91,749.22,2400.0,748.63,749.68,747.91,749.22,2400.0
2018-09-17 14:10:00,748.87,750.0,747.23,750.0,2400.0,748.87,750.0,747.23,750.0,2400.0
2018-09-17 14:20:00,751.08,752.43,751.07,751.71,1409.0,751.08,752.43,751.07,751.71,1409.0
2018-09-17 14:30:00,751.53,751.75,749.59,749.59,9305.0,751.53,751.75,749.59,749.59,9305.0
2018-09-17 14:40:00,750.11,750.11,747.31,747.32,2900.0,750.11,750.11,747.31,747.32,2900.0
2018-09-17 14:50:00,747.63,749.3,746.64,746.64,4270.0,747.63,749.3,746.64,746.64,4270.0
2018-09-17 15:00:00,746.8,747.93,746.7,747.92,4600.0,746.8,747.93,746.7,747.92,4600.0
2018-09-17 15:10:00,747.35,748.0,746.39,746.39,3500.0,747.35,748.0,746.39,746.39,3500.0
2018-09-17 15:20:00,746.08,748.51,746.02,747.74,7431.0,746.08,748.51,746.02,747.74,7431.0
2018-09-17 15:30:00,747.53,747.53,744.11,745.15,8488.0,747.53,747.53,744.11,745.15,8488.0
2018-09-17 15:40:00,745.3,747.14,744.4,746.09,11617.0,745.3,747.14,744.4,746.09,11617.0
2018-09-17 15:50:00,746.5,747.81,742.44,747.23,25790.0,746.5,747.81,742.44,747.23,25790.0
2018-09-18 09:30:00,710.0,730.03,707.95,727.12,54221.0,710.0,730.03,707.95,727.12,54221.0
2018-09-18 09:40:00,727.17,731.99,721.64,728.0,34955.0,727.17,731.99,721.64,728.0,34955.0
2018-09-18 09:50:00,727.31,731.76,726.02,726.02,11933.0,727.31,731.76,726.02,726.02,11933.0
2018-09-18 10:00:00,725.52,731.0,721.83,728.27,20966.0,725.52,731.0,721.83,728.27,20966.0
2018-09-18 10:10:00,727.63,733.3,725.0,733.3,20626.0,727.63,733.3,725.0,733.3,20626.0
2018-09-18 10:20:00,733.28,733.29,725.14,726.5,8100.0,733.28,733.29,725.14,726.5,8100.0
2018-09-18 10:30:00,726.5,733.48,725.26,732.53,7345.0,726.5,733.48,725.26,732.53,7345.0
2018-09-18 10:40:00,733.48,733.9,726.52,728.05,10455.0,733.48,733.9,726.52,728.05,10455.0
2018-09-18 10:50:00,728.06,731.14,728.0,730.93,13600.0,728.06,731.14,728.0,730.93,13600.0
2018-09-18 11:00:00,731.45,731.45,722.15,723.01,15910.0,731.45,731.45,722.15,723.01,15910.0
2018-09-18 11:10:00,723.66,725.16,722.12,723.17,14405.0,723.66,725.16,722.12,723.17,14405.0
2018-09-18 11:20:00,723.27,729.46,722.73,728.75,6453.0,723.27,729.46,722.73,728.75,6453.0
2018-09-18 11:30:00,727.36,728.14,723.59,725.3,5228.0,727.36,728.14,723.59,725.3,5228.0
2018-09-18 11:40:00,725.53,725.95,723.57,724.19,4947.0,725.53,725.95,723.57,724.19,4947.0
2018-09-18 11:50:00,724.93,725.76,723.11,723.62,7408.0,724.93,725.76,723.11,723.62,7408.0
2018-09-18 12:00:00,723.32,724.47,722.9,724.1,4700.0,723.32,724.47,722.9,724.1,4700.0
2018-09-18 12:10:00,724.46,725.65,723.84,723.88,4900.0,724.46,725.65,723.84,723.88,4900.0
2018-09-18 12:20:00,723.58,724.03,720.11,723.5,6800.0,723.58,724.03,720.11,723.5,6800.0
2018-09-18 12:30:00,724.44,725.88,723.03,725.03,5910.0,724.44,725.88,723.03,725.03,5910.0
2018-09-18 12:40:00,724.46,726.06,724.13,725.43,3984.0,724.46,726.06,724.13,725.43,3984.0
2018-09-18 12:50:00,726.58,728.25,726.34,726.95,4190.0,726.58,728.25,726.34,726.95,4190.0
2018-09-18 13:00:00,727.47,729.19,726.74,729.19,1790.0,727.47,729.19,726.74,729.19,1790.0
2018-09-18 13:10:00,728.94,729.01,726.13,727.35,3991.0,728.94,729.01,726.13,727.35,3991.0
2018-09-18 13:20:00,727.35,727.35,726.04,726.33,3974.0,727.35,727.35,726.04,726.33,3974.0
2018-09-18 13:30:00,726.47,729.0,725.74,728.69,4000.0,726.47,729.0,725.74,728.69,4000.0
2018-09-18 13:40:00,729.05,730.63,727.83,730.62,1737.0,729.05,730.63,727.83,730.62,1737.0
2018-09-18 13:50:00,730.23,731.1,729.75,731.05,2900.0,730.23,731.1,729.75,731.05,2900.0
2018-09-18 14:00:00,731.2,732.96,730.74,732.09,8700.0,731.2,732.96,730.74,732.09,8700.0
2018-09-18 14:10:00,732.49,732.96,730.8,731.16,8460.0,732.49,732.96,730.8,731.16,8460.0
2018-09-18 14:20:00,730.53,730.53,729.09,730.31,6427.0,730.53,730.53,729.09,730.31,6427.0
2018-09-18 14:30:00,730.56,731.19,730.05,730.84,4400.0,730.56,731.19,730.05,730.84,4400.0
2018-09-18 14:40:00,730.99,736.49,730.99,736.37,6622.0,730.99,736.49,730.99,736.37,6622.0
2018-09-18 14:50:00,736.34,736.79,734.85,736.43,4986.0,736.34,736.79,734.85,736.43,4986.0
2018-09-18 15:00:00,736.08,736.13,732.28,734.89,8828.0,736.08,736.13,732.28,734.89,8828.0
2018-09-18 15:10:00,734.9,735.51,733.29,734.7,5700.0,734.9,735.51,733.29,734.7,5700.0
2018-09-18 15:20:00,734.75,735.19,732.01,732.75,12033.0,734.75,735.19,732.01,732.75,12033.0
2018-09-18 15:30:00,732.75,734.42,731.94,733.15,6200.0,732.75,734.42,731.94,733.15,6200.0
2018-09-18 15:40:00,733.39,734.23,732.71,734.23,9639.0,733.39,734.23,732.71,734.23,9639.0
2018-09-18 15:50:00,734.02,734.75,731.17,732.52,26711.0,734.02,734.75,731.17,732.52,26711.0
2018-09-19 09:30:00,739.0,739.39,735.0,737.39,6253.0,739.0,739.39,735.0,737.39,6253.0
2018-09-19 09:40:00,737.1,740.32,735.45,739.44,5990.0,737.1,740.32,735.45,739.44,5990.0
2018-09-19 09:50:00,738.38,741.56,738.38,740.54,9946.0,738.38,741.56,738.38,740.54,9946.0
2018-09-19 10:00:00,741.48,741.92,740.29,741.81,4871.0,741.48,741.92,740.29,741.81,4871.0
2018-09-19 10:10:00,741.42,743.02,741.06,742.55,3400.0,741.42,743.02,741.06,742.55,3400.0
2018-09-19 10:20:00,742.87,745.76,742.87,744.22,4320.0,742.87,745.76,742.87,744.22,4320.0
2018-09-19 10:30:00,743.11,743.11,741.39,741.41,1165.0,743.11,743.11,741.39,741.41,1165.0
2018-09-19 10:40:00,740.96,745.38,740.91,742.96,9605.0,740.96,745.38,740.91,742.96,9605.0
2018-09-19 10:50:00,742.64,742.91,741.59,742.89,2899.0,742.64,742.91,741.59,742.89,2899.0
2018-09-19 11:00:00,742.76,744.02,742.43,743.46,6440.0,742.76,744.02,742.43,743.46,6440.0
2018-09-19 11:10:00,743.7,744.14,742.38,742.38,5000.0,743.7,744.14,742.38,742.38,5000.0
2018-09-19 11:20:00,742.14,742.37,739.32,739.32,2600.0,742.14,742.37,739.32,739.32,2600.0
2018-09-19 11:30:00,739.44,740.66,739.25,740.65,5156.0,739.44,740.66,739.25,740.65,5156.0
2018-09-19 11:40:00,740.51,740.51,739.28,739.39,2900.0,740.51,740.51,739.28,739.39,2900.0
2018-09-19 11:50:00,739.44,740.96,739.44,740.82,2974.0,739.44,740.96,739.44,740.82,2974.0
2018-09-19 12:00:00,741.32,742.71,740.96,741.41,3200.0,741.32,742.71,740.96,741.41,3200.0
2018-09-19 12:10:00,740.63,742.5,740.62,741.35,3786.0,740.63,742.5,740.62,741.35,3786.0
2018-09-19 12:20:00,741.72,743.95,741.72,743.63,4100.0,741.72,743.95,741.72,743.63,4100.0
2018-09-19 12:30:00,743.47,745.64,743.46,744.45,7977.0,743.47,745.64,743.46,744.45,7977.0
2018-09-19 12:40:00,745.2,745.36,743.65,744.0,6489.0,745.2,745.36,743.65,744.0,6489.0
2018-09-19 12:50:00,744.1,744.94,743.61,744.89,5123.0,744.1,744.94,743.61,744.89,5123.0
2018-09-19 13:00:00,744.82,745.27,743.97,745.11,4006.0,744.82,745.27,743.97,745.11,4006.0
2018-09-19 13:10:00,745.38,746.16,745.14,746.16,1000.0,745.38,746.16,745.14,746.16,1000.0
2018-09-19 13:20:00,746.15,750.87,745.71,747.95,8787.0,746.15,750.87,745.71,747.95,8787.0
2018-09-19 13:30:00,748.21,749.38,748.0,748.76,4207.0,748.21,749.38,748.0,748.76,4207.0
2018-09-19 13:40:00,748.24,748.44,747.81,748.32,3664.0,748.24,748.44,747.81,748.32,3664.0
2018-09-19 13:50:00,748.81,749.31,747.83,749.31,2935.0,748.81,749.31,747.83,749.31,2935.0
2018-09-19 14:00:00,749.0,749.26,748.28,748.53,1400.0,749.0,749.26,748.28,748.53,1400.0
2018-09-19 14:10:00,748.76,750.66,748.76,750.59,6700.0,748.76,750.66,748.76,750.59,6700.0
2018-09-19 14:20:00,750.65,750.7,749.84,749.98,1200.0,750.65,750.7,749.84,749.98,1200.0
2018-09-19 14:30:00,749.83,751.31,749.35,751.31,5100.0,749.83,751.31,749.35,751.31,5100.0
2018-09-19 14:40:00,751.64,753.07,751.64,752.02,5268.0,751.64,753.07,751.64,752.02,5268.0
2018-09-19 14:50:00,751.94,751.94,750.72,750.93,1300.0,751.94,751.94,750.72,750.93,1300.0
2018-09-19 15:00:00,750.93,751.43,750.55,751.18,2704.0,750.93,751.43,750.55,751.18,2704.0
2018-09-19 15:10:00,750.89,752.43,750.89,752.13,11761.0,750.89,752.43,750.89,752.13,11761.0
2018-09-19 15:20:00,752.43,753.57,752.22,752.3,4800.0,752.43,753.57,752.22,752.3,4800.0
2018-09-19 15:30:00,752.3,753.37,751.66,753.37,4290.0,752.3,753.37,751.66,753.37,4290.0
2018-09-19 15:40:00,753.01,753.35,752.71,752.88,12649.0,753.01,753.35,752.71,752.88,12649.0
2018-09-19 15:50:00,752.88,754.67,752.79,754.29,29777.0,752.88,754.67,752.79,754.29,29777.0
2018-09-20 09:30:00,753.65,757.57,753.65,755.73,3489.0,753.65,757.57,753.65,755.73,3489.0
2018-09-20 09:40:00,756.39,756.71,753.05,753.97,2600.0,756.39,756.71,753.05,753.97,2600.0
2018-09-20 09:50:00,753.81,754.27,748.67,748.67,3900.0,753.81,754.27,748.67,748.67,3900.0
2018-09-20 10:00:00,748.96,750.08,747.37,748.86,6676.0,748.96,750.08,747.37,748.86,6676.0
2018-09-20 10:10:00,748.56,750.82,747.41,750.81,8099.0,748.56,750.82,747.41,750.81,8099.0
2018-09-20 10:20:00,750.93,752.83,750.16,751.82,4000.0,750.93,752.83,750.16,751.82,4000.0
2018-09-20 10:30:00,751.88,753.97,751.88,752.91,4467.0,751.88,753.97,751.88,752.91,4467.0
2018-09-20 10:40:00,752.87,752.87,751.1,752.32,5200.0,752.87,752.87,751.1,752.32,5200.0
2018-09-20 10:50:00,751.56,753.42,751.54,753.37,1700.0,751.56,753.42,751.54,753.37,1700.0
2018-09-20 11:00:00,753.38,758.13,753.25,757.81,6580.0,753.38,758.13,753.25,757.81,6580.0
2018-09-20 11:10:00,757.8,757.89,756.0,756.0,3672.0,757.8,757.89,756.0,756.0,3672.0
2018-09-20 11:20:00,756.02,756.02,754.0,754.2,5493.0,756.02,756.02,754.0,754.2,5493.0
2018-09-20 11:30:00,753.89,757.0,753.88,756.83,6800.0,753.89,757.0,753.88,756.83,6800.0
2018-09-20 11:40:00,756.91,758.08,756.91,757.24,2300.0,756.91,758.08,756.91,757.24,2300.0
2018-09-20 11:50:00,756.73,757.06,756.46,757.06,1600.0,756.73,757.06,756.46,757.06,1600.0
2018-09-20 12:00:00,756.7,757.58,756.23,756.93,9060.0,756.7,757.58,756.23,756.93,9060.0
2018-09-20 12:10:00,756.93,757.76,756.78,757.36,3039.0,756.93,757.76,756.78,757.36,3039.0
2018-09-20 12:20:00,758.32,759.68,758.27,759.3,4612.0,758.32,759.68,758.27,759.3,4612.0
2018-09-20 12:30:00,759.37,759.43,758.06,758.06,4715.0,759.37,759.43,758.06,758.06,4715.0
2018-09-20 12:40:00,757.7,759.51,756.87,759.23,7915.0,757.7,759.51,756.87,759.23,7915.0
2018-09-20 12:50:00,758.99,760.6,758.98,759.6,13278.0,758.99,760.6,758.98,759.6,13278.0
2018-09-20 13:00:00,759.85,761.31,759.85,761.19,4027.0,759.85,761.31,759.85,761.19,4027.0
2018-09-20 13:10:00,761.01,761.01,759.69,759.79,8719.0,761.01,761.01,759.69,759.79,8719.0
2018-09-20 13:20:00,759.79,760.61,759.72,760.49,7200.0,759.79,760.61,759.72,760.49,7200.0
2018-09-20 13:30:00,760.28,761.22,759.52,759.88,13301.0,760.28,761.22,759.52,759.88,13301.0
2018-09-20 13:40:00,759.88,761.75,759.87,761.12,5600.0,759.88,761.75,759.87,761.12,5600.0
2018-09-20 13:50:00,761.12,761.12,759.49,759.63,1800.0,761.12,761.12,759.49,759.63,1800.0
2018-09-20 14:00:00,759.63,759.63,759.04,759.34,4406.0,759.63,759.63,759.04,759.34,4406.0
2018-09-20 14:10:00,759.67,759.91,758.89,758.89,2400.0,759.67,759.91,758.89,758.89,2400.0
2018-09-20 14:20:00,759.04,759.78,758.62,759.57,4601.0,759.04,759.78,758.62,759.57,4601.0
2018-09-20 14:30:00,759.61,760.36,759.39,760.19,3999.0,759.61,760.36,759.39,760.19,3999.0
2018-09-20 14:40:00,760.01,760.01,759.35,759.63,3400.0,760.01,760.01,759.35,759.63,3400.0
2018-09-20 14:50:00,759.44,759.83,759.12,759.12,4405.0,759.44,759.83,759.12,759.12,4405.0
2018-09-20 15:00:00,759.12,759.95,758.87,759.71,5757.0,759.12,759.95,758.87,759.71,5757.0
2018-09-20 15:10:00,759.75,762.85,759.75,762.36,10421.0,759.75,762.85,759.75,762.36,10421.0
2018-09-20 15:20:00,762.37,762.9,761.42,761.44,5299.0,762.37,762.9,761.42,761.44,5299.0
2018-09-20 15:30:00,761.56,761.67,760.0,760.98,13426.0,761.56,761.67,760.0,760.98,13426.0
2018-09-20 15:40:00,760.69,762.64,760.69,762.16,8400.0,760.69,762.64,760.69,762.16,8400.0
2018-09-20 15:50:00,761.96,762.3,761.37,762.14,26675.0,761.96,762.3,761.37,762.14,26675.0
2018-09-21 09:30:00,764.48,764.68,760.47,763.27,34322.0,764.48,764.68,760.47,763.27,34322.0
2018-09-21 09:40:00,762.41,764.23,760.94,764.23,4643.0,762.41,764.23,760.94,764.23,4643.0
2018-09-21 09:50:00,763.86,764.18,762.55,764.09,3600.0,763.86,764.18,762.55,764.09,3600.0
2018-09-21 10:00:00,764.29,767.61,764.0,767.6,7038.0,764.29,767.61,764.0,767.6,7038.0
2018-09-21 10:10:00,767.45,769.7,767.0,769.22,4430.0,767.45,769.7,767.0,769.22,4430.0
2018-09-21 10:20:00,768.85,769.69,767.77,769.31,6055.0,768.85,769.69,767.77,769.31,6055.0
2018-09-21 10:30:00,768.84,769.07,767.99,768.1,2900.0,768.84,769.07,767.99,768.1,2900.0
2018-09-21 10:40:00,768.15,769.12,767.44,768.29,5733.0,768.15,769.12,767.44,768.29,5733.0
2018-09-21 10:50:00,768.38,768.4,767.52,767.9,6910.0,768.38,768.4,767.52,767.9,6910.0
2018-09-21 11:00:00,767.85,769.53,767.06,767.45,11659.0,767.85,769.53,767.06,767.45,11659.0
2018-09-21 11:10:00,767.6,768.0,766.35,766.8,3630.0,767.6,768.0,766.35,766.8,3630.0
2018-09-21 11:20:00,767.38,767.64,766.0,766.0,1963.0,767.38,767.64,766.0,766.0,1963.0
2018-09-21 11:30:00,766.28,766.8,763.34,766.43,5236.0,766.28,766.8,763.34,766.43,5236.0
2018-09-21 11:40:00,766.81,767.69,766.56,767.04,2400.0,766.81,767.69,766.56,767.04,2400.0
2018-09-21 11:50:00,766.28,768.08,765.68,767.4,2700.0,766.28,768.08,765.68,767.4,2700.0
2018-09-21 12:00:00,767.46,768.61,766.96,766.96,6538.0,767.46,768.61,766.96,766.96,6538.0
2018-09-21 12:10:00,766.94,767.65,766.4,766.74,2100.0,766.94,767.65,766.4,766.74,2100.0
2018-09-21 12:20:00,766.25,766.36,765.25,765.36,1800.0,766.25,766.36,765.25,765.36,1800.0
2018-09-21 12:30:00,765.9,765.9,765.22,765.37,2000.0,765.9,765.9,765.22,765.37,2000.0
2018-09-21 12:40:00,764.85,765.65,763.94,763.95,2200.0,764.85,765.65,763.94,763.95,2200.0
2018-09-21 12:50:00,764.41,765.24,764.4,765.24,1400.0,764.41,765.24,764.4,765.24,1400.0
2018-09-21 13:00:00,765.17,765.17,763.18,764.55,6471.0,765.17,765.17,763.18,764.55,6471.0
2018-09-21 13:10:00,763.97,765.33,763.96,765.33,2015.0,763.97,765.33,763.96,765.33,2015.0
2018-09-21 13:20:00,765.02,766.58,764.57,765.85,2000.0,765.02,766.58,764.57,765.85,2000.0
2018-09-21 13:30:00,765.74,766.26,765.07,765.66,2880.0,765.74,766.26,765.07,765.66,2880.0
2018-09-21 13:40:00,765.67,766.63,764.98,765.56,2673.0,765.67,766.63,764.98,765.56,2673.0
2018-09-21 13:50:00,765.7,766.07,765.0,766.06,1220.0,765.7,766.07,765.0,766.06,1220.0
2018-09-21 14:00:00,765.44,765.98,764.97,765.56,3266.0,765.44,765.98,764.97,765.56,3266.0
2018-09-21 14:10:00,765.58,766.07,764.78,766.07,4200.0,765.58,766.07,764.78,766.07,4200.0
2018-09-21 14:20:00,766.15,767.14,765.78,767.14,4700.0,766.15,767.14,765.78,767.14,4700.0
2018-09-21 14:30:00,767.07,767.07,765.93,766.79,1900.0,767.07,767.07,765.93,766.79,1900.0
2018-09-21 14:40:00,766.93,766.93,766.66,766.76,1230.0,766.93,766.93,766.66,766.76,1230.0
2018-09-21 14:50:00,766.26,766.54,765.88,766.01,4325.0,766.26,766.54,765.88,766.01,4325.0
2018-09-21 15:00:00,766.01,767.3,765.95,767.29,6120.0,766.01,767.3,765.95,767.29,6120.0
2018-09-21 15:10:00,767.72,768.73,767.65,767.65,7370.0,767.72,768.73,767.65,767.65,7370.0
2018-09-21 15:20:00,768.0,768.63,767.66,768.36,7150.0,768.0,768.63,767.66,768.36,7150.0
2018-09-21 15:30:00,768.21,769.57,767.98,769.1,7442.0,768.21,769.57,767.98,769.1,7442.0
2018-09-21 15:40:00,769.14,769.34,768.32,769.09,9327.0,769.14,769.34,768.32,769.09,9327.0
2018-09-21 15:50:00,769.16,770.0,768.53,768.82,44017.0,769.16,770.0,768.53,768.82,44017.0
2018-09-24 09:30:00,770.61,770.61,760.84,764.45,8249.0,770.61,770.61,760.84,764.45,8249.0
2018-09-24 09:40:00,765.2,766.46,762.94,765.29,1400.0,765.2,766.46,762.94,765.29,1400.0
2018-09-24 09:50:00,765.47,765.61,763.71,765.51,3500.0,765.47,765.61,763.71,765.51,3500.0
2018-09-24 10:00:00,766.27,769.31,766.27,766.7,11255.0,766.27,769.31,766.27,766.7,11255.0
2018-09-24 10:10:00,765.46,768.77,765.46,768.5,1600.0,765.46,768.77,765.46,768.5,1600.0
2018-09-24 10:20:00,767.92,769.37,766.97,768.57,3853.0,767.92,769.37,766.97,768.57,3853.0
2018-09-24 10:30:00,768.61,769.2,766.05,767.16,4331.0,768.61,769.2,766.05,767.16,4331.0
2018-09-24 10:40:00,767.09,767.51,766.35,766.63,1980.0,767.09,767.51,766.35,766.63,1980.0
2018-09-24 10:50:00,766.35,768.07,765.69,765.82,5779.0,766.35,768.07,765.69,765.82,5779.0
2018-09-24 11:00:00,767.47,767.47,766.48,766.56,700.0,767.47,767.47,766.48,766.56,700.0
2018-09-24 11:10:00,765.82,766.24,765.21,765.69,1600.0,765.82,766.24,765.21,765.69,1600.0
2018-09-24 11:20:00,766.08,766.5,765.0,765.19,1400.0,766.08,766.5,765.0,765.19,1400.0
2018-09-24 11:30:00,764.37,764.61,763.59,764.48,2126.0,764.37,764.61,763.59,764.48,2126.0
2018-09-24 11:40:00,764.79,767.4,764.71,767.4,1400.0,764.79,767.4,764.71,767.4,1400.0
2018-09-24 11:50:00,766.76,767.24,766.0,766.15,1578.0,766.76,767.24,766.0,766.15,1578.0
2018-09-24 12:00:00,766.42,766.42,765.89,765.89,400.0,766.42,766.42,765.89,765.89,400.0
2018-09-24 12:10:00,766.22,766.22,764.48,764.48,500.0,766.22,766.22,764.48,764.48,500.0
2018-09-24 12:20:00,764.46,765.56,763.76,765.56,1602.0,764.46,765.56,763.76,765.56,1602.0
2018-09-24 12:30:00,765.65,765.71,764.85,765.63,1200.0,765.65,765.71,764.85,765.63,1200.0
2018-09-24 12:40:00,765.29,765.52,764.95,765.52,1100.0,765.29,765.52,764.95,765.52,1100.0
2018-09-24 12:50:00,765.92,767.43,765.92,766.27,1900.0,765.92,767.43,765.92,766.27,1900.0
2018-09-24 13:00:00,766.09,768.99,766.09,768.03,1900.0,766.09,768.99,766.09,768.03,1900.0
2018-09-24 13:10:00,768.27,768.86,767.36,768.37,2750.0,768.27,768.86,767.36,768.37,2750.0
2018-09-24 13:20:00,768.1,770.22,768.09,768.66,3100.0,768.1,770.22,768.09,768.66,3100.0
2018-09-24 13:30:00,768.46,770.16,768.38,769.61,4515.0,768.46,770.16,768.38,769.61,4515.0
2018-09-24 13:40:00,769.21,769.98,768.88,769.3,3033.0,769.21,769.98,768.88,769.3,3033.0
2018-09-24 13:50:00,768.74,769.32,768.14,768.65,2192.0,768.74,769.32,768.14,768.65,2192.0
2018-09-24 14:00:00,768.46,769.36,768.16,768.92,6235.0,768.46,769.36,768.16,768.92,6235.0
2018-09-24 14:10:00,769.22,771.61,769.14,771.16,3375.0,769.22,771.61,769.14,771.16,3375.0
2018-09-24 14:20:00,771.9,771.9,770.17,771.24,4399.0,771.9,771.9,770.17,771.24,4399.0
2018-09-24 14:30:00,771.22,772.54,771.22,772.52,4151.0,771.22,772.54,771.22,772.52,4151.0
2018-09-24 14:40:00,771.91,772.25,771.87,772.05,2703.0,771.91,772.25,771.87,772.05,2703.0
2018-09-24 14:50:00,772.02,772.25,770.65,771.18,3265.0,772.02,772.25,770.65,771.18,3265.0
2018-09-24 15:00:00,771.23,772.15,770.77,771.89,3692.0,771.23,772.15,770.77,771.89,3692.0
2018-09-24 15:10:00,772.25,772.4,771.01,771.13,3959.0,772.25,772.4,771.01,771.13,3959.0
2018-09-24 15:20:00,770.18,771.0,768.53,768.89,4865.0,770.18,771.0,768.53,768.89,4865.0
2018-09-24 15:30:00,768.64,769.69,768.64,769.03,5816.0,768.64,769.69,768.64,769.03,5816.0
2018-09-24 15:40:00,768.48,768.48,767.07,767.07,2900.0,768.48,768.48,767.07,767.07,2900.0
2018-09-24 15:50:00,766.89,768.02,764.92,765.0,42150.0,766.89,768.02,764.92,765.0,42150.0
2018-09-25 09:30:00,766.2,768.87,763.71,766.99,3648.0,766.2,768.87,763.71,766.99,3648.0
2018-09-25 09:40:00,767.37,767.37,765.39,765.39,2368.0,767.37,767.37,765.39,765.39,2368.0
2018-09-25 09:50:00,765.01,765.19,764.86,764.86,1300.0,765.01,765.19,764.86,764.86,1300.0
2018-09-25 10:00:00,764.01,765.64,763.42,765.07,2300.0,764.01,765.64,763.42,765.07,2300.0
2018-09-25 10:10:00,764.59,765.32,764.04,764.71,5552.0,764.59,765.32,764.04,764.71,5552.0
2018-09-25 10:20:00,765.13,765.36,762.35,762.81,3100.0,765.13,765.36,762.35,762.81,3100.0
2018-09-25 10:30:00,763.12,763.91,762.39,763.62,1100.0,763.12,763.91,762.39,763.62,1100.0
2018-09-25 10:40:00,764.22,766.99,764.22,766.62,13000.0,764.22,766.99,764.22,766.62,13000.0
2018-09-25 10:50:00,767.09,768.17,766.71,767.62,3500.0,767.09,768.17,766.71,767.62,3500.0
2018-09-25 11:00:00,765.08,766.9,765.08,766.6,2330.0,765.08,766.9,765.08,766.6,2330.0
2018-09-25 11:10:00,766.62,766.63,765.25,765.51,2900.0,766.62,766.63,765.25,765.51,2900.0
2018-09-25 11:20:00,765.53,766.58,763.51,766.11,6200.0,765.53,766.58,763.51,766.11,6200.0
2018-09-25 11:30:00,766.75,767.65,766.75,767.65,4292.0,766.75,767.65,766.75,767.65,4292.0
2018-09-25 11:40:00,767.22,767.6,767.21,767.37,1105.0,767.22,767.6,767.21,767.37,1105.0
2018-09-25 11:50:00,767.29,768.76,767.29,768.47,4811.0,767.29,768.76,767.29,768.47,4811.0
2018-09-25 12:00:00,768.47,769.64,768.47,769.63,6957.0,768.47,769.64,768.47,769.63,6957.0
2018-09-25 12:10:00,769.78,770.78,769.77,770.76,530.0,769.78,770.78,769.77,770.76,530.0
2018-09-25 12:20:00,770.67,771.11,770.38,770.38,3900.0,770.67,771.11,770.38,770.38,3900.0
2018-09-25 12:30:00,770.29,770.29,767.79,768.0,7480.0,770.29,770.29,767.79,768.0,7480.0
2018-09-25 12:40:00,768.42,768.74,767.1,767.41,9290.0,768.42,768.74,767.1,767.41,9290.0
2018-09-25 12:50:00,767.87,768.63,767.81,768.24,3350.0,767.87,768.63,767.81,768.24,3350.0
2018-09-25 13:00:00,768.6,769.84,768.24,768.89,1600.0,768.6,769.84,768.24,768.89,1600.0
2018-09-25 13:10:00,768.75,770.15,768.28,769.17,4400.0,768.75,770.15,768.28,769.17,4400.0
2018-09-25 13:20:00,769.26,769.68,768.46,769.17,5060.0,769.26,769.68,768.46,769.17,5060.0
2018-09-25 13:30:00,769.81,770.49,769.27,769.42,2200.0,769.81,770.49,769.27,769.42,2200.0
2018-09-25 13:40:00,767.94,768.77,767.93,768.77,800.0,767.94,768.77,767.93,768.77,800.0
2018-09-25 13:50:00,769.16,770.0,769.16,770.0,2200.0,769.16,770.0,769.16,770.0,2200.0
2018-09-25 14:00:00,770.82,771.55,770.81,771.43,1600.0,770.82,771.55,770.81,771.43,1600.0
2018-09-25 14:10:00,771.23,772.39,771.23,771.88,1300.0,771.23,772.39,771.23,771.88,1300.0
2018-09-25 14:20:00,772.35,774.32,772.32,774.32,2600.0,772.35,774.32,772.32,774.32,2600.0
2018-09-25 14:30:00,773.93,775.0,773.04,774.02,6747.0,773.93,775.0,773.04,774.02,6747.0
2018-09-25 14:40:00,773.74,773.75,771.72,773.42,5235.0,773.74,773.75,771.72,773.42,5235.0
2018-09-25 14:50:00,773.42,773.42,772.27,773.14,4210.0,773.42,773.42,772.27,773.14,4210.0
2018-09-25 15:00:00,772.56,773.86,772.43,773.2,8530.0,772.56,773.86,772.43,773.2,8530.0
2018-09-25 15:10:00,773.68,774.74,773.27,774.55,4249.0,773.68,774.74,773.27,774.55,4249.0
2018-09-25 15:20:00,774.41,775.19,774.13,774.28,6217.0,774.41,775.19,774.13,774.28,6217.0
2018-09-25 15:30:00,774.22,775.49,774.01,774.6,5600.0,774.22,775.49,774.01,774.6,5600.0
2018-09-25 15:40:00,774.65,774.82,773.33,773.69,5064.0,774.65,774.82,773.33,773.69,5064.0
2018-09-25 15:50:00,773.57,773.57,771.78,773.02,15718.0,773.57,773.57,771.78,773.02,15718.0
2018-09-26 09:30:00,775.26,778.1,771.61,778.1,4184.0,775.26,778.1,771.61,778.1,4184.0
2018-09-26 09:40:00,778.36,787.0,777.52,786.24,14705.0,778.36,787.0,777.52,786.24,14705.0
2018-09-26 09:50:00,785.02,785.84,780.93,780.93,4700.0,785.02,785.84,780.93,780.93,4700.0
2018-09-26 10:00:00,780.35,780.35,780.35,780.35,100.0,780.35,780.35,780.35,780.35,100.0
2018-09-26 10:10:00,779.64,782.41,778.49,781.89,7270.0,779.64,782.41,778.49,781.89,7270.0
2018-09-26 10:20:00,780.67,780.73,778.33,778.69,1500.0,780.67,780.73,778.33,778.69,1500.0
2018-09-26 10:30:00,779.29,782.35,778.79,780.54,2615.0,779.29,782.35,778.79,780.54,2615.0
2018-09-26 10:40:00,780.09,780.63,776.84,776.84,1762.0,780.09,780.63,776.84,776.84,1762.0
2018-09-26 10:50:00,777.29,779.33,774.36,775.71,7301.0,777.29,779.33,774.36,775.71,7301.0
2018-09-26 11:00:00,774.97,778.24,774.94,776.38,5468.0,774.97,778.24,774.94,776.38,5468.0
2018-09-26 11:10:00,776.07,776.88,774.77,775.7,2700.0,776.07,776.88,774.77,775.7,2700.0
2018-09-26 11:20:00,775.95,780.99,775.95,779.01,7092.0,775.95,780.99,775.95,779.01,7092.0
2018-09-26 11:30:00,779.03,780.21,777.93,779.33,2545.0,779.03,780.21,777.93,779.33,2545.0
2018-09-26 11:40:00,780.56,784.82,779.34,783.9,6781.0,780.56,784.82,779.34,783.9,6781.0
2018-09-26 11:50:00,783.75,784.75,782.61,783.99,2609.0,783.75,784.75,782.61,783.99,2609.0
2018-09-26 12:00:00,783.99,783.99,779.07,779.97,2300.0,783.99,783.99,779.07,779.97,2300.0
2018-09-26 12:10:00,779.9,780.99,779.08,780.6,5168.0,779.9,780.99,779.08,780.6,5168.0
2018-09-26 12:20:00,779.99,781.93,779.93,780.17,2618.0,779.99,781.93,779.93,780.17,2618.0
2018-09-26 12:30:00,780.53,781.89,780.0,780.76,1522.0,780.53,781.89,780.0,780.76,1522.0
2018-09-26 12:40:00,780.84,781.14,780.04,780.76,2396.0,780.84,781.14,780.04,780.76,2396.0
2018-09-26 12:50:00,780.5,780.83,779.9,779.9,1400.0,780.5,780.83,779.9,779.9,1400.0
2018-09-26 13:00:00,779.65,780.65,779.51,780.18,1400.0,779.65,780.65,779.51,780.18,1400.0
2018-09-26 13:10:00,781.38,781.49,779.8,779.8,1701.0,781.38,781.49,779.8,779.8,1701.0
2018-09-26 13:20:00,780.06,781.33,780.06,780.23,1361.0,780.06,781.33,780.06,780.23,1361.0
2018-09-26 13:30:00,780.21,780.29,779.5,779.87,2622.0,780.21,780.29,779.5,779.87,2622.0
2018-09-26 13:40:00,779.72,780.84,779.72,780.29,1330.0,779.72,780.84,779.72,780.29,1330.0
2018-09-26 13:50:00,780.42,780.73,779.71,780.73,1889.0,780.42,780.73,779.71,780.73,1889.0
2018-09-26 14:00:00,780.25,783.44,780.25,782.41,2789.0,780.25,783.44,780.25,782.41,2789.0
2018-09-26 14:10:00,782.08,783.83,781.26,782.55,3358.0,782.08,783.83,781.26,782.55,3358.0
2018-09-26 14:20:00,781.6,782.51,781.18,781.9,1400.0,781.6,782.51,781.18,781.9,1400.0
2018-09-26 14:30:00,782.1,783.1,781.14,782.78,4079.0,782.1,783.1,781.14,782.78,4079.0
2018-09-26 14:40:00,782.48,782.48,780.17,780.32,4691.0,782.48,782.48,780.17,780.32,4691.0
2018-09-26 14:50:00,781.14,782.06,780.85,781.48,2638.0,781.14,782.06,780.85,781.48,2638.0
2018-09-26 15:00:00,781.26,781.78,780.15,780.93,6643.0,781.26,781.78,780.15,780.93,6643.0
2018-09-26 15:10:00,781.52,782.52,781.2,781.9,2470.0,781.52,782.52,781.2,781.9,2470.0
2018-09-26 15:20:00,781.32,781.94,780.89,781.62,3200.0,781.32,781.94,780.89,781.62,3200.0
2018-09-26 15:30:00,780.94,781.31,780.22,781.09,3755.0,780.94,781.31,780.22,781.09,3755.0
2018-09-26 15:40:00,780.98,780.98,777.3,777.8,4535.0,780.98,780.98,777.3,777.8,4535.0
2018-09-26 15:50:00,777.53,778.09,776.71,777.96,16752.0,777.53,778.09,776.71,777.96,16752.0
2018-09-27 09:30:00,781.83,782.1,777.26,777.27,2484.0,781.83,782.1,777.26,777.27,2484.0
2018-09-27 09:40:00,775.02,781.25,775.02,778.52,1300.0,775.02,781.25,775.02,778.52,1300.0
2018-09-27 09:50:00,778.01,780.7,778.0,780.09,4400.0,778.01,780.7,778.0,780.09,4400.0
2018-09-27 10:00:00,780.29,782.28,779.68,779.68,4635.0,780.29,782.28,779.68,779.68,4635.0
2018-09-27 10:10:00,779.7,780.8,778.22,779.0,3273.0,779.7,780.8,778.22,779.0,3273.0
2018-09-27 10:20:00,777.29,778.84,775.75,778.84,2338.0,777.29,778.84,775.75,778.84,2338.0
2018-09-27 10:30:00,778.68,780.95,778.67,780.65,1700.0,778.68,780.95,778.67,780.65,1700.0
2018-09-27 10:40:00,780.82,781.94,780.59,781.27,3900.0,780.82,781.94,780.59,781.27,3900.0
2018-09-27 10:50:00,781.41,783.59,781.11,783.18,4100.0,781.41,783.59,781.11,783.18,4100.0
2018-09-27 11:00:00,783.77,785.61,783.64,785.18,5420.0,783.77,785.61,783.64,785.18,5420.0
2018-09-27 11:10:00,785.88,786.76,785.0,785.77,3050.0,785.88,786.76,785.0,785.77,3050.0
2018-09-27 11:20:00,786.09,788.3,785.91,787.7,6101.0,786.09,788.3,785.91,787.7,6101.0
2018-09-27 11:30:00,787.84,787.84,785.54,785.78,3700.0,787.84,787.84,785.54,785.78,3700.0
2018-09-27 11:40:00,786.18,787.43,786.18,787.18,2300.0,786.18,787.43,786.18,787.18,2300.0
2018-09-27 11:50:00,786.97,787.94,786.03,786.5,10217.0,786.97,787.94,786.03,786.5,10217.0
2018-09-27 12:00:00,786.43,786.43,782.52,782.95,6367.0,786.43,786.43,782.52,782.95,6367.0
2018-09-27 12:10:00,782.85,783.95,782.08,783.49,4712.0,782.85,783.95,782.08,783.49,4712.0
2018-09-27 12:20:00,783.41,784.78,772.0,781.99,25085.0,783.41,784.78,772.0,781.99,25085.0
2018-09-27 12:30:00,778.98,780.47,775.45,778.74,7212.0,778.98,780.47,775.45,778.74,7212.0
2018-09-27 12:40:00,778.07,779.19,775.28,777.14,5027.0,778.07,779.19,775.28,777.14,5027.0
2018-09-27 12:50:00,777.78,777.96,774.48,775.99,4594.0,777.78,777.96,774.48,775.99,4594.0
2018-09-27 13:00:00,775.99,776.72,774.6,774.66,4003.0,775.99,776.72,774.6,774.66,4003.0
2018-09-27 13:10:00,774.72,778.08,774.55,778.08,3630.0,774.72,778.08,774.55,778.08,3630.0
2018-09-27 13:20:00,777.67,777.67,775.41,776.62,2332.0,777.67,777.67,775.41,776.62,2332.0
2018-09-27 13:30:00,776.56,778.55,776.55,778.02,4700.0,776.56,778.55,776.55,778.02,4700.0
2018-09-27 13:40:00,778.53,778.86,776.28,778.36,5498.0,778.53,778.86,776.28,778.36,5498.0
2018-09-27 13:50:00,777.39,779.49,777.39,778.0,3100.0,777.39,779.49,777.39,778.0,3100.0
2018-09-27 14:00:00,777.94,779.34,777.53,777.8,8750.0,777.94,779.34,777.53,777.8,8750.0
2018-09-27 14:10:00,778.71,781.12,778.71,780.95,6904.0,778.71,781.12,778.71,780.95,6904.0
2018-09-27 14:20:00,781.02,781.57,779.34,779.96,6868.0,781.02,781.57,779.34,779.96,6868.0
2018-09-27 14:30:00,780.09,781.68,779.09,779.4,9506.0,780.09,781.68,779.09,779.4,9506.0
2018-09-27 14:40:00,780.93,781.4,779.61,780.12,4433.0,780.93,781.4,779.61,780.12,4433.0
2018-09-27 14:50:00,780.11,781.46,780.02,781.01,5780.0,780.11,781.46,780.02,781.01,5780.0
2018-09-27 15:00:00,781.03,781.65,779.89,780.36,4200.0,781.03,781.65,779.89,780.36,4200.0
2018-09-27 15:10:00,778.97,780.23,778.67,779.86,5337.0,778.97,780.23,778.67,779.86,5337.0
2018-09-27 15:20:00,779.14,780.51,778.76,779.05,3000.0,779.14,780.51,778.76,779.05,3000.0
2018-09-27 15:30:00,778.87,779.57,777.91,778.51,12836.0,778.87,779.57,777.91,778.51,12836.0
2018-09-27 15:40:00,779.25,779.88,778.0,779.24,10447.0,779.25,779.88,778.0,779.24,10447.0
2018-09-27 15:50:00,778.83,780.65,778.77,779.79,15451.0,778.83,780.65,778.77,779.79,15451.0
2018-09-28 09:30:00,779.41,783.51,778.32,782.24,3379.0,779.41,783.51,778.32,782.24,3379.0
2018-09-28 09:40:00,783.56,784.39,783.07,784.38,1300.0,783.56,784.39,783.07,784.38,1300.0
2018-09-28 09:50:00,784.29,786.0,783.69,786.0,3200.0,784.29,786.0,783.69,786.0,3200.0
2018-09-28 10:00:00,785.53,785.53,782.87,782.98,1018.0,785.53,785.53,782.87,782.98,1018.0
2018-09-28 10:10:00,782.78,783.87,782.04,782.05,5265.0,782.78,783.87,782.04,782.05,5265.0
2018-09-28 10:20:00,782.83,783.57,782.2,782.37,3000.0,782.83,783.57,782.2,782.37,3000.0
2018-09-28 10:30:00,783.5,784.35,782.98,783.62,7075.0,783.5,784.35,782.98,783.62,7075.0
2018-09-28 10:40:00,783.3,783.6,782.6,783.4,5700.0,783.3,783.6,782.6,783.4,5700.0
2018-09-28 10:50:00,783.87,783.87,782.21,782.38,800.0,783.87,783.87,782.21,782.38,800.0
2018-09-28 11:00:00,782.43,783.1,780.7,780.96,1829.0,782.43,783.1,780.7,780.96,1829.0
2018-09-28 11:10:00,781.61,782.19,779.29,779.75,3600.0,781.61,782.19,779.29,779.75,3600.0
2018-09-28 11:20:00,779.57,781.35,779.57,779.97,2670.0,779.57,781.35,779.57,779.97,2670.0
2018-09-28 11:30:00,780.16,781.38,779.61,779.95,2849.0,780.16,781.38,779.61,779.95,2849.0
2018-09-28 11:40:00,779.34,780.48,779.01,779.27,4300.0,779.34,780.48,779.01,779.27,4300.0
2018-09-28 11:50:00,779.22,780.09,777.76,779.18,4111.0,779.22,780.09,777.76,779.18,4111.0
2018-09-28 12:00:00,778.41,778.91,777.28,778.33,2221.0,778.41,778.91,777.28,778.33,2221.0
2018-09-28 12:10:00,778.95,779.03,777.08,777.87,2954.0,778.95,779.03,777.08,777.87,2954.0
2018-09-28 12:20:00,777.27,777.48,775.75,776.43,5700.0,777.27,777.48,775.75,776.43,5700.0
2018-09-28 12:30:00,775.99,776.68,774.21,774.74,2849.0,775.99,776.68,774.21,774.74,2849.0
2018-09-28 12:40:00,774.79,777.45,774.78,776.45,6315.0,774.79,777.45,774.78,776.45,6315.0
2018-09-28 12:50:00,776.1,776.81,775.68,776.5,2497.0,776.1,776.81,775.68,776.5,2497.0
2018-09-28 13:00:00,776.55,776.56,775.05,775.45,2263.0,776.55,776.56,775.05,775.45,2263.0
2018-09-28 13:10:00,775.24,775.28,773.54,773.55,1500.0,775.24,775.28,773.54,773.55,1500.0
2018-09-28 13:20:00,773.54,774.65,773.54,773.88,2600.0,773.54,774.65,773.54,773.88,2600.0
2018-09-28 13:30:00,773.69,775.84,773.69,775.58,1742.0,773.69,775.84,773.69,775.58,1742.0
2018-09-28 13:40:00,776.35,777.16,775.98,777.16,4500.0,776.35,777.16,775.98,777.16,4500.0
2018-09-28 13:50:00,776.73,778.47,776.73,777.71,4290.0,776.73,778.47,776.73,777.71,4290.0
2018-09-28 14:00:00,777.38,777.54,776.61,777.54,2490.0,777.38,777.54,776.61,777.54,2490.0
2018-09-28 14:10:00,777.88,778.6,776.81,776.95,3900.0,777.88,778.6,776.81,776.95,3900.0
2018-09-28 14:20:00,777.76,779.07,777.76,778.31,3000.0,777.76,779.07,777.76,778.31,3000.0
2018-09-28 14:30:00,778.58,778.61,777.82,777.95,2400.0,778.58,778.61,777.82,777.95,2400.0
2018-09-28 14:40:00,778.39,778.71,777.9,778.16,2907.0,778.39,778.71,777.9,778.16,2907.0
2018-09-28 14:50:00,777.75,777.94,777.34,777.48,2800.0,777.75,777.94,777.34,777.48,2800.0
2018-09-28 15:00:00,777.6,778.33,777.4,777.45,3300.0,777.6,778.33,777.4,777.45,3300.0
2018-09-28 15:10:00,777.41,777.59,775.56,775.56,4200.0,777.41,777.59,775.56,775.56,4200.0
2018-09-28 15:20:00,775.51,776.05,775.51,776.04,2568.0,775.51,776.05,775.51,776.04,2568.0
2018-09-28 15:30:00,776.2,776.2,774.35,774.84,7900.0,776.2,776.2,774.35,774.84,7900.0
2018-09-28 15:40:00,774.46,774.67,772.55,774.67,6859.0,774.46,774.67,772.55,774.67,6859.0
2018-09-28 15:50:00,774.62,775.9,774.22,775.44,16773.0,774.62,775.9,774.22,775.44,16773.0
2018-10-01 09:30:00,776.48,778.87,774.51,776.38,2711.0,776.48,778.87,774.51,776.38,2711.0
2018-10-01 09:40:00,776.32,779.2,776.32,776.55,2600.0,776.32,779.2,776.32,776.55,2600.0
2018-10-01 09:50:00,775.91,775.91,774.6,775.66,1001.0,775.91,775.91,774.6,775.66,1001.0
2018-10-01 10:00:00,775.13,775.54,774.44,774.44,800.0,775.13,775.54,774.44,774.44,800.0
2018-10-01 10:10:00,775.52,775.53,773.87,773.87,1000.0,775.52,775.53,773.87,773.87,1000.0
2018-10-01 10:20:00,773.56,773.56,771.22,771.99,3609.0,773.56,773.56,771.22,771.99,3609.0
2018-10-01 10:30:00,771.72,771.72,770.67,770.68,1600.0,771.72,771.72,770.67,770.68,1600.0
2018-10-01 10:40:00,770.61,770.93,769.31,770.93,3855.0,770.61,770.93,769.31,770.93,3855.0
2018-10-01 10:50:00,770.99,771.03,770.37,770.62,2120.0,770.99,771.03,770.37,770.62,2120.0
2018-10-01 11:00:00,769.96,771.55,769.34,770.92,3400.0,769.96,771.55,769.34,770.92,3400.0
2018-10-01 11:10:00,771.23,771.23,768.89,771.06,3657.0,771.23,771.23,768.89,771.06,3657.0
2018-10-01 11:20:00,771.5,772.97,771.19,772.49,2419.0,771.5,772.97,771.19,772.49,2419.0
2018-10-01 11:30:00,772.69,772.69,771.57,771.75,1300.0,772.69,772.69,771.57,771.75,1300.0
2018-10-01 11:40:00,771.75,771.75,771.75,771.75,0.0,771.75,771.75,771.75,771.75,0.0
2018-10-01 11:50:00,773.59,774.37,773.01,773.75,1547.0,773.59,774.37,773.01,773.75,1547.0
2018-10-01 12:00:00,773.98,775.56,773.98,774.74,2295.0,773.98,775.56,773.98,774.74,2295.0
2018-10-01 12:10:00,774.72,774.91,774.72,774.91,200.0,774.72,774.91,774.72,774.91,200.0
2018-10-01 12:20:00,774.28,776.29,774.28,776.29,4000.0,774.28,776.29,774.28,776.29,4000.0
2018-10-01 12:30:00,776.01,776.71,775.22,776.34,3632.0,776.01,776.71,775.22,776.34,3632.0
2018-10-01 12:40:00,775.98,776.48,775.53,775.88,2100.0,775.98,776.48,775.53,775.88,2100.0
2018-10-01 12:50:00,775.84,776.56,774.57,775.28,6050.0,775.84,776.56,774.57,775.28,6050.0
2018-10-01 13:00:00,774.13,775.07,774.13,774.84,1400.0,774.13,775.07,774.13,774.84,1400.0
2018-10-01 13:10:00,774.99,774.99,774.69,774.94,1601.0,774.99,774.99,774.69,774.94,1601.0
2018-10-01 13:20:00,775.11,775.71,775.07,775.42,1400.0,775.11,775.71,775.07,775.42,1400.0
2018-10-01 13:30:00,775.87,775.87,774.85,775.57,1100.0,775.87,775.87,774.85,775.57,1100.0
2018-10-01 13:40:00,775.6,775.6,775.04,775.04,200.0,775.6,775.6,775.04,775.04,200.0
2018-10-01 13:50:00,774.84,774.84,773.56,773.56,2559.0,774.84,774.84,773.56,773.56,2559.0
2018-10-01 14:00:00,773.72,773.72,772.29,773.2,2600.0,773.72,773.72,772.29,773.2,2600.0
2018-10-01 14:10:00,772.28,772.99,772.27,772.99,800.0,772.28,772.99,772.27,772.99,800.0
2018-10-01 14:20:00,772.55,773.87,772.55,773.87,700.0,772.55,773.87,772.55,773.87,700.0
2018-10-01 14:30:00,774.09,774.45,773.66,774.36,1300.0,774.09,774.45,773.66,774.36,1300.0
2018-10-01 14:40:00,773.25,773.47,772.57,773.04,1000.0,773.25,773.47,772.57,773.04,1000.0
2018-10-01 14:50:00,772.73,773.58,772.2,772.6,3092.0,772.73,773.58,772.2,772.6,3092.0
2018-10-01 15:00:00,772.58,774.11,772.44,773.76,3912.0,772.58,774.11,772.44,773.76,3912.0
2018-10-01 15:10:00,773.71,774.97,773.7,774.97,1500.0,773.71,774.97,773.7,774.97,1500.0
2018-10-01 15:20:00,775.37,775.55,774.37,774.75,5302.0,775.37,775.55,774.37,774.75,5302.0
2018-10-01 15:30:00,774.94,774.99,773.32,773.32,11600.0,774.94,774.99,773.32,773.32,11600.0
2018-10-01 15:40:00,773.67,774.04,772.84,773.2,11414.0,773.67,774.04,772.84,773.2,11414.0
2018-10-01 15:50:00,773.25,773.39,770.61,770.71,27408.0,773.25,773.39,770.61,770.71,27408.0
2018-10-02 09:30:00,769.54,773.1,769.54,770.57,2604.0,769.54,773.1,769.54,770.57,2604.0
2018-10-02 09:40:00,770.34,772.01,770.33,772.01,200.0,770.34,772.01,770.33,772.01,200.0
2018-10-02 09:50:00,771.44,772.16,768.01,768.01,2073.0,771.44,772.16,768.01,768.01,2073.0
2018-10-02 10:00:00,768.1,768.1,762.34,762.34,4400.0,768.1,768.1,762.34,762.34,4400.0
2018-10-02 10:10:00,762.72,763.94,761.53,763.01,2435.0,762.72,763.94,761.53,763.01,2435.0
2018-10-02 10:20:00,763.01,763.01,759.65,761.24,4405.0,763.01,763.01,759.65,761.24,4405.0
2018-10-02 10:30:00,760.58,762.15,760.15,760.15,1500.0,760.58,762.15,760.15,760.15,1500.0
2018-10-02 10:40:00,759.39,760.3,756.6,760.3,2300.0,759.39,760.3,756.6,760.3,2300.0
2018-10-02 10:50:00,760.56,761.04,759.36,759.75,2396.0,760.56,761.04,759.36,759.75,2396.0
2018-10-02 11:00:00,759.41,760.15,758.02,760.15,2408.0,759.41,760.15,758.02,760.15,2408.0
2018-10-02 11:10:00,760.53,760.53,757.49,758.37,2922.0,760.53,760.53,757.49,758.37,2922.0
2018-10-02 11:20:00,758.24,759.33,757.64,759.33,2400.0,758.24,759.33,757.64,759.33,2400.0
2018-10-02 11:30:00,759.36,760.82,759.35,759.44,3900.0,759.36,760.82,759.35,759.44,3900.0
2018-10-02 11:40:00,759.58,762.85,758.91,762.79,9580.0,759.58,762.85,758.91,762.79,9580.0
2018-10-02 11:50:00,762.79,765.38,761.05,765.2,10722.0,762.79,765.38,761.05,765.2,10722.0
2018-10-02 12:00:00,764.87,765.16,764.04,764.54,1500.0,764.87,765.16,764.04,764.54,1500.0
2018-10-02 12:10:00,764.16,764.41,763.5,764.2,4008.0,764.16,764.41,763.5,764.2,4008.0
2018-10-02 12:20:00,764.5,764.97,763.26,763.29,1485.0,764.5,764.97,763.26,763.29,1485.0
2018-10-02 12:30:00,763.24,763.75,762.28,763.63,1800.0,763.24,763.75,762.28,763.63,1800.0
2018-10-02 12:40:00,763.57,764.21,763.42,763.66,2602.0,763.57,764.21,763.42,763.66,2602.0
2018-10-02 12:50:00,763.8,765.22,763.6,765.22,2600.0,763.8,765.22,763.6,765.22,2600.0
2018-10-02 13:00:00,764.82,766.77,764.81,766.77,1890.0,764.82,766.77,764.81,766.77,1890.0
2018-10-02 13:10:00,766.45,766.83,765.97,766.0,2464.0,766.45,766.83,765.97,766.0,2464.0
2018-10-02 13:20:00,765.91,766.22,764.4,764.4,2404.0,765.91,766.22,764.4,764.4,2404.0
2018-10-02 13:30:00,765.04,765.34,764.05,764.6,4349.0,765.04,765.34,764.05,764.6,4349.0
2018-10-02 13:40:00,764.23,764.49,762.46,762.46,2000.0,764.23,764.49,762.46,762.46,2000.0
2018-10-02 13:50:00,762.89,763.84,762.89,763.81,2400.0,762.89,763.84,762.89,763.81,2400.0
2018-10-02 14:00:00,764.21,764.52,764.0,764.52,1002.0,764.21,764.52,764.0,764.52,1002.0
2018-10-02 14:10:00,764.3,764.75,764.0,764.37,4015.0,764.3,764.75,764.0,764.37,4015.0
2018-10-02 14:20:00,764.38,765.42,764.34,765.42,2599.0,764.38,765.42,764.34,765.42,2599.0
2018-10-02 14:30:00,765.13,765.32,764.55,765.0,2800.0,765.13,765.32,764.55,765.0,2800.0
2018-10-02 14:40:00,765.42,767.85,764.96,767.85,3400.0,765.42,767.85,764.96,767.85,3400.0
2018-10-02 14:50:00,768.33,768.33,766.43,766.43,4000.0,768.33,768.33,766.43,766.43,4000.0
2018-10-02 15:00:00,765.55,766.58,765.22,765.45,3600.0,765.55,766.58,765.22,765.45,3600.0
2018-10-02 15:10:00,765.41,765.51,763.58,764.16,8891.0,765.41,765.51,763.58,764.16,8891.0
2018-10-02 15:20:00,763.77,764.08,762.88,762.88,7400.0,763.77,764.08,762.88,762.88,7400.0
2018-10-02 15:30:00,762.72,763.99,762.45,763.23,9400.0,762.72,763.99,762.45,763.23,9400.0
2018-10-02 15:40:00,763.8,763.85,762.06,762.36,6997.0,763.8,763.85,762.06,762.36,6997.0
2018-10-02 15:50:00,762.41,763.53,762.31,762.96,14311.0,762.41,763.53,762.31,762.96,14311.0
2018-10-03 09:30:00,762.0,765.32,755.63,757.29,17984.0,762.0,765.32,755.63,757.29,17984.0
2018-10-03 09:40:00,758.73,767.0,757.84,764.97,3673.0,758.73,767.0,757.84,764.97,3673.0
2018-10-03 09:50:00,765.74,765.75,764.2,764.39,646.0,765.74,765.75,764.2,764.39,646.0
2018-10-03 10:00:00,764.1,764.35,761.57,762.05,4689.0,764.1,764.35,761.57,762.05,4689.0
2018-10-03 10:10:00,760.88,762.95,759.4,762.95,6900.0,760.88,762.95,759.4,762.95,6900.0
2018-10-03 10:20:00,762.46,763.65,762.05,762.77,1900.0,762.46,763.65,762.05,762.77,1900.0
2018-10-03 10:30:00,762.53,763.7,762.49,763.22,1311.0,762.53,763.7,762.49,763.22,1311.0
2018-10-03 10:40:00,763.76,764.84,763.46,764.84,2547.0,763.76,764.84,763.46,764.84,2547.0
2018-10-03 10:50:00,763.99,764.17,761.8,761.94,3025.0,763.99,764.17,761.8,761.94,3025.0
2018-10-03 11:00:00,762.19,764.45,762.19,764.45,1142.0,762.19,764.45,762.19,764.45,1142.0
2018-10-03 11:10:00,763.85,764.64,763.0,763.49,3914.0,763.85,764.64,763.0,763.49,3914.0
2018-10-03 11:20:00,763.54,764.16,762.64,763.33,2100.0,763.54,764.16,762.64,763.33,2100.0
2018-10-03 11:30:00,763.11,763.21,761.37,763.21,2058.0,763.11,763.21,761.37,763.21,2058.0
2018-10-03 11:40:00,762.17,762.95,762.1,762.11,1510.0,762.17,762.95,762.1,762.11,1510.0
2018-10-03 11:50:00,762.4,763.72,762.09,763.16,2327.0,762.4,763.72,762.09,763.16,2327.0
2018-10-03 12:00:00,763.23,765.01,763.22,764.17,2900.0,763.23,765.01,763.22,764.17,2900.0
2018-10-03 12:10:00,764.31,764.31,763.84,764.05,1800.0,764.31,764.31,763.84,764.05,1800.0
2018-10-03 12:20:00,763.46,764.39,763.44,764.34,5700.0,763.46,764.39,763.44,764.34,5700.0
2018-10-03 12:30:00,764.2,764.24,763.86,764.0,3459.0,764.2,764.24,763.86,764.0,3459.0
2018-10-03 12:40:00,763.61,764.08,763.17,763.65,4250.0,763.61,764.08,763.17,763.65,4250.0
2018-10-03 12:50:00,763.77,763.77,762.47,762.47,1400.0,763.77,763.77,762.47,762.47,1400.0
2018-10-03 13:00:00,761.94,762.86,761.94,762.48,4541.0,761.94,762.86,761.94,762.48,4541.0
2018-10-03 13:10:00,762.28,763.32,762.19,762.72,3926.0,762.28,763.32,762.19,762.72,3926.0
2018-10-03 13:20:00,762.43,762.6,760.58,761.95,3486.0,762.43,762.6,760.58,761.95,3486.0
2018-10-03 13:30:00,761.88,762.89,761.31,762.88,2300.0,761.88,762.89,761.31,762.88,2300.0
2018-10-03 13:40:00,762.25,763.08,762.23,763.08,2044.0,762.25,763.08,762.23,763.08,2044.0
2018-10-03 13:50:00,762.39,764.07,762.39,763.88,1500.0,762.39,764.07,762.39,763.88,1500.0
2018-10-03 14:00:00,763.26,764.06,763.13,763.84,2600.0,763.26,764.06,763.13,763.84,2600.0
2018-10-03 14:10:00,763.76,764.52,763.45,764.02,4200.0,763.76,764.52,763.45,764.02,4200.0
2018-10-03 14:20:00,764.06,766.35,764.05,766.23,2565.0,764.06,766.35,764.05,766.23,2565.0
2018-10-03 14:30:00,765.3,766.09,763.88,763.88,4334.0,765.3,766.09,763.88,763.88,4334.0
2018-10-03 14:40:00,764.35,764.35,763.57,763.72,2700.0,764.35,764.35,763.57,763.72,2700.0
2018-10-03 14:50:00,763.72,765.08,763.72,764.21,4723.0,763.72,765.08,763.72,764.21,4723.0
2018-10-03 15:00:00,764.36,765.42,764.36,765.14,1000.0,764.36,765.42,764.36,765.14,1000.0
2018-10-03 15:10:00,765.0,765.28,764.57,764.93,17184.0,765.0,765.28,764.57,764.93,17184.0
2018-10-03 15:20:00,764.93,765.28,764.77,765.28,3475.0,764.93,765.28,764.77,765.28,3475.0
2018-10-03 15:30:00,764.95,765.12,764.52,764.52,8274.0,764.95,765.12,764.52,764.52,8274.0
2018-10-03 15:40:00,764.69,764.76,761.86,764.35,9276.0,764.69,764.76,761.86,764.35,9276.0
2018-10-03 15:50:00,764.29,764.3,763.42,763.6,6773.0,764.29,764.3,763.42,763.6,6773.0
2018-10-04 09:30:00,761.18,764.19,761.18,764.18,2929.0,761.18,764.19,761.18,764.18,2929.0
2018-10-04 09:40:00,762.72,763.06,761.7,761.7,900.0,762.72,763.06,761.7,761.7,900.0
2018-10-04 09:50:00,762.72,764.3,760.41,761.45,3600.0,762.72,764.3,760.41,761.45,3600.0
2018-10-04 10:00:00,760.87,762.84,760.67,762.84,2801.0,760.87,762.84,760.67,762.84,2801.0
2018-10-04 10:10:00,762.76,763.82,762.42,762.96,1357.0,762.76,763.82,762.42,762.96,1357.0
2018-10-04 10:20:00,760.26,761.63,760.25,761.29,300.0,760.26,761.63,760.25,761.29,300.0
2018-10-04 10:30:00,760.14,760.59,759.81,759.81,1654.0,760.14,760.59,759.81,759.81,1654.0
2018-10-04 10:40:00,759.5,760.48,759.15,759.72,2918.0,759.5,760.48,759.15,759.72,2918.0
2018-10-04 10:50:00,760.08,760.71,758.61,758.81,3100.0,760.08,760.71,758.61,758.81,3100.0
2018-10-04 11:00:00,760.12,761.53,760.12,761.53,2200.0,760.12,761.53,760.12,761.53,2200.0
2018-10-04 11:10:00,761.53,761.53,760.71,761.23,1200.0,761.53,761.53,760.71,761.23,1200.0
2018-10-04 11:20:00,760.42,761.6,760.42,760.44,800.0,760.42,761.6,760.42,760.44,800.0
2018-10-04 11:30:00,761.35,761.35,760.35,760.35,300.0,761.35,761.35,760.35,760.35,300.0
2018-10-04 11:40:00,760.68,762.76,760.68,761.92,1655.0,760.68,762.76,760.68,761.92,1655.0
2018-10-04 11:50:00,761.85,762.01,761.31,761.61,1000.0,761.85,762.01,761.31,761.61,1000.0
2018-10-04 12:00:00,761.47,762.94,761.47,762.62,1752.0,761.47,762.94,761.47,762.62,1752.0
2018-10-04 12:10:00,762.56,762.66,761.98,762.31,11355.0,762.56,762.66,761.98,762.31,11355.0
2018-10-04 12:20:00,761.91,761.91,759.79,760.07,1700.0,761.91,761.91,759.79,760.07,1700.0
2018-10-04 12:30:00,760.15,761.28,760.15,761.08,1601.0,760.15,761.28,760.15,761.08,1601.0
2018-10-04 12:40:00,761.23,761.65,761.08,761.18,2100.0,761.23,761.65,761.08,761.18,2100.0
2018-10-04 12:50:00,760.75,760.85,759.98,760.55,5500.0,760.75,760.85,759.98,760.55,5500.0
2018-10-04 13:00:00,760.27,760.37,759.52,759.52,5081.0,760.27,760.37,759.52,759.52,5081.0
2018-10-04 13:10:00,759.78,759.78,757.27,757.28,1300.0,759.78,759.78,757.27,757.28,1300.0
2018-10-04 13:20:00,757.23,757.82,756.7,757.66,2473.0,757.23,757.82,756.7,757.66,2473.0
2018-10-04 13:30:00,758.1,758.9,757.21,758.9,2800.0,758.1,758.9,757.21,758.9,2800.0
2018-10-04 13:40:00,759.11,759.76,759.0,759.65,1300.0,759.11,759.76,759.0,759.65,1300.0
2018-10-04 13:50:00,759.84,760.16,759.14,759.6,2366.0,759.84,760.16,759.14,759.6,2366.0
2018-10-04 14:00:00,758.63,760.02,758.63,760.02,3843.0,758.63,760.02,758.63,760.02,3843.0
2018-10-04 14:10:00,760.9,761.1,759.57,759.67,3200.0,760.9,761.1,759.57,759.67,3200.0
2018-10-04 14:20:00,759.49,760.48,759.24,760.48,3910.0,759.49,760.48,759.24,760.48,3910.0
2018-10-04 14:30:00,760.2,761.34,760.2,760.72,3900.0,760.2,761.34,760.2,760.72,3900.0
2018-10-04 14:40:00,760.46,760.77,759.56,760.07,1746.0,760.46,760.77,759.56,760.07,1746.0
2018-10-04 14:50:00,760.33,761.32,760.25,761.2,2736.0,760.33,761.32,760.25,761.2,2736.0
2018-10-04 15:00:00,760.68,761.24,759.98,760.36,3600.0,760.68,761.24,759.98,760.36,3600.0
2018-10-04 15:10:00,760.76,761.79,760.76,761.71,2400.0,760.76,761.79,760.76,761.71,2400.0
2018-10-04 15:20:00,761.03,761.41,760.22,761.0,4700.0,761.03,761.41,760.22,761.0,4700.0
2018-10-04 15:30:00,760.63,761.26,760.2,761.16,8500.0,760.63,761.26,760.2,761.16,8500.0
2018-10-04 15:40:00,761.16,764.59,761.11,763.96,16300.0,761.16,764.59,761.11,763.96,16300.0
2018-10-04 15:50:00,764.16,765.05,763.57,764.66,18519.0,764.16,765.05,763.57,764.66,18519.0
2018-10-05 09:30:00,766.0,766.0,762.57,765.25,1587.0,766.0,766.0,762.57,765.25,1587.0
2018-10-05 09:40:00,764.31,764.73,763.9,764.14,3123.0,764.31,764.73,763.9,764.14,3123.0
2018-10-05 09:50:00,764.25,764.25,762.44,762.44,500.0,764.25,764.25,762.44,762.44,500.0
2018-10-05 10:00:00,761.42,761.45,759.31,760.92,1234.0,761.42,761.45,759.31,760.92,1234.0
2018-10-05 10:10:00,761.31,761.5,760.36,760.61,1572.0,761.31,761.5,760.36,760.61,1572.0
2018-10-05 10:20:00,761.5,762.83,761.5,762.83,700.0,761.5,762.83,761.5,762.83,700.0
2018-10-05 10:30:00,762.73,764.36,761.6,763.9,4213.0,762.73,764.36,761.6,763.9,4213.0
2018-10-05 10:40:00,764.93,767.21,763.55,765.43,11705.0,764.93,767.21,763.55,765.43,11705.0
2018-10-05 10:50:00,766.03,768.2,766.03,768.2,567.0,766.03,768.2,766.03,768.2,567.0
2018-10-05 11:00:00,766.88,768.07,766.32,766.32,1200.0,766.88,768.07,766.32,766.32,1200.0
2018-10-05 11:10:00,764.86,766.49,764.85,766.15,5442.0,764.86,766.49,764.85,766.15,5442.0
2018-10-05 11:20:00,765.32,766.39,765.17,766.38,1600.0,765.32,766.39,765.17,766.38,1600.0
2018-10-05 11:30:00,766.32,767.71,766.32,767.23,1301.0,766.32,767.71,766.32,767.23,1301.0
2018-10-05 11:40:00,767.25,767.66,765.44,765.44,3400.0,767.25,767.66,765.44,765.44,3400.0
2018-10-05 11:50:00,765.67,766.63,765.44,766.48,7103.0,765.67,766.63,765.44,766.48,7103.0
2018-10-05 12:00:00,766.14,767.78,766.06,767.34,3580.0,766.14,767.78,766.06,767.34,3580.0
2018-10-05 12:10:00,767.36,767.89,766.36,767.0,2991.0,767.36,767.89,766.36,767.0,2991.0
2018-10-05 12:20:00,767.18,767.56,767.11,767.47,500.0,767.18,767.56,767.11,767.47,500.0
2018-10-05 12:30:00,766.73,767.67,766.35,767.67,1807.0,766.73,767.67,766.35,767.67,1807.0
2018-10-05 12:40:00,767.45,768.58,767.43,767.93,3526.0,767.45,768.58,767.43,767.93,3526.0
2018-10-05 12:50:00,768.5,768.99,768.16,768.99,908.0,768.5,768.99,768.16,768.99,908.0
2018-10-05 13:00:00,767.73,768.48,767.17,767.42,9600.0,767.73,768.48,767.17,767.42,9600.0
2018-10-05 13:10:00,767.0,768.18,766.79,766.85,5189.0,767.0,768.18,766.79,766.85,5189.0
2018-10-05 13:20:00,766.43,766.62,765.65,765.65,807.0,766.43,766.62,765.65,765.65,807.0
2018-10-05 13:30:00,766.16,766.72,765.25,765.25,1302.0,766.16,766.72,765.25,765.25,1302.0
2018-10-05 13:40:00,765.44,766.4,765.43,765.64,515.0,765.44,766.4,765.43,765.64,515.0
2018-10-05 13:50:00,766.08,766.41,765.67,766.21,1512.0,766.08,766.41,765.67,766.21,1512.0
2018-10-05 14:00:00,765.58,766.63,765.01,765.01,1100.0,765.58,766.63,765.01,765.01,1100.0
2018-10-05 14:10:00,765.12,765.87,764.35,765.87,800.0,765.12,765.87,764.35,765.87,800.0
2018-10-05 14:20:00,765.92,767.08,765.83,766.43,12026.0,765.92,767.08,765.83,766.43,12026.0
2018-10-05 14:30:00,767.08,767.15,765.96,766.57,1700.0,767.08,767.15,765.96,766.57,1700.0
2018-10-05 14:40:00,767.08,770.02,766.77,770.02,5622.0,767.08,770.02,766.77,770.02,5622.0
2018-10-05 14:50:00,769.69,770.15,768.28,769.11,2500.0,769.69,770.15,768.28,769.11,2500.0
2018-10-05 15:00:00,769.1,769.1,766.94,766.94,2700.0,769.1,769.1,766.94,766.94,2700.0
2018-10-05 15:10:00,766.91,769.05,766.85,767.62,3500.0,766.91,769.05,766.85,767.62,3500.0
2018-10-05 15:20:00,767.01,768.52,766.22,767.25,1800.0,767.01,768.52,766.22,767.25,1800.0
2018-10-05 15:30:00,767.92,768.09,767.45,767.47,2700.0,767.92,768.09,767.45,767.47,2700.0
2018-10-05 15:40:00,767.36,772.89,767.35,772.07,6652.0,767.36,772.89,767.35,772.07,6652.0
2018-10-05 15:50:00,771.23,772.59,770.54,771.24,14240.0,771.23,772.59,770.54,771.24,14240.0
2018-10-08 09:30:00,767.84,771.13,767.13,770.66,4948.0,767.84,771.13,767.13,770.66,4948.0
2018-10-08 09:40:00,771.17,772.03,769.96,772.03,2880.0,771.17,772.03,769.96,772.03,2880.0
2018-10-08 09:50:00,771.89,775.0,771.89,773.59,20353.0,771.89,775.0,771.89,773.59,20353.0
2018-10-08 10:00:00,774.87,777.26,774.67,775.94,6198.0,774.87,777.26,774.67,775.94,6198.0
2018-10-08 10:10:00,776.34,782.75,776.33,782.75,6054.0,776.34,782.75,776.33,782.75,6054.0
2018-10-08 10:20:00,782.34,785.0,781.85,783.75,4062.0,782.34,785.0,781.85,783.75,4062.0
2018-10-08 10:30:00,784.37,784.8,782.71,784.2,5322.0,784.37,784.8,782.71,784.2,5322.0
2018-10-08 10:40:00,784.35,786.03,784.0,785.84,5693.0,784.35,786.03,784.0,785.84,5693.0
2018-10-08 10:50:00,786.3,786.81,783.5,785.17,3709.0,786.3,786.81,783.5,785.17,3709.0
2018-10-08 11:00:00,787.03,788.0,787.03,787.47,1100.0,787.03,788.0,787.03,787.47,1100.0
2018-10-08 11:10:00,787.09,789.39,787.08,789.0,4463.0,787.09,789.39,787.08,789.0,4463.0
2018-10-08 11:20:00,788.5,788.94,785.8,786.73,4100.0,788.5,788.94,785.8,786.73,4100.0
2018-10-08 11:30:00,786.75,788.16,785.03,786.5,3100.0,786.75,788.16,785.03,786.5,3100.0
2018-10-08 11:40:00,786.22,787.7,784.84,786.2,5330.0,786.22,787.7,784.84,786.2,5330.0
2018-10-08 11:50:00,786.82,787.79,784.73,786.67,4107.0,786.82,787.79,784.73,786.67,4107.0
2018-10-08 12:00:00,786.46,786.46,784.24,785.83,4106.0,786.46,786.46,784.24,785.83,4106.0
2018-10-08 12:10:00,786.13,787.05,785.21,787.05,4728.0,786.13,787.05,785.21,787.05,4728.0
2018-10-08 12:20:00,786.83,788.11,786.83,787.72,1828.0,786.83,788.11,786.83,787.72,1828.0
2018-10-08 12:30:00,788.17,788.17,786.25,786.25,5883.0,788.17,788.17,786.25,786.25,5883.0
2018-10-08 12:40:00,786.22,787.9,786.21,787.32,4200.0,786.22,787.9,786.21,787.32,4200.0
2018-10-08 12:50:00,787.32,788.01,785.81,787.23,4631.0,787.32,788.01,785.81,787.23,4631.0
2018-10-08 13:00:00,787.15,788.59,787.15,788.11,6056.0,787.15,788.59,787.15,788.11,6056.0
2018-10-08 13:10:00,788.68,788.83,787.4,788.05,6103.0,788.68,788.83,787.4,788.05,6103.0
2018-10-08 13:20:00,789.0,790.0,787.71,790.0,3987.0,789.0,790.0,787.71,790.0,3987.0
2018-10-08 13:30:00,790.31,790.63,789.28,789.28,1600.0,790.31,790.63,789.28,789.28,1600.0
2018-10-08 13:40:00,789.31,792.47,789.31,792.47,3221.0,789.31,792.47,789.31,792.47,3221.0
2018-10-08 13:50:00,791.73,791.73,789.71,789.71,2036.0,791.73,791.73,789.71,789.71,2036.0
2018-10-08 14:00:00,789.71,789.94,788.56,788.56,2535.0,789.71,789.94,788.56,788.56,2535.0
2018-10-08 14:10:00,788.56,790.84,787.32,790.84,2577.0,788.56,790.84,787.32,790.84,2577.0
2018-10-08 14:20:00,790.29,792.44,790.29,791.58,5912.0,790.29,792.44,790.29,791.58,5912.0
2018-10-08 14:30:00,792.31,793.0,792.07,792.42,3328.0,792.31,793.0,792.07,792.42,3328.0
2018-10-08 14:40:00,791.91,792.72,791.73,792.72,1900.0,791.91,792.72,791.73,792.72,1900.0
2018-10-08 14:50:00,792.71,793.08,791.42,792.41,3100.0,792.71,793.08,791.42,792.41,3100.0
2018-10-08 15:00:00,792.41,793.44,791.43,793.18,5200.0,792.41,793.44,791.43,793.18,5200.0
2018-10-08 15:10:00,793.46,793.75,792.3,792.41,5950.0,793.46,793.75,792.3,792.41,5950.0
2018-10-08 15:20:00,792.55,793.21,791.66,792.7,5100.0,792.55,793.21,791.66,792.7,5100.0
2018-10-08 15:30:00,793.04,793.17,791.09,791.71,4600.0,793.04,793.17,791.09,791.71,4600.0
2018-10-08 15:40:00,791.86,792.2,790.46,790.46,9090.0,791.86,792.2,790.46,790.46,9090.0
2018-10-08 15:50:00,790.1,790.1,787.97,788.47,18429.0,790.1,790.1,787.97,788.47,18429.0
2018-10-09 09:30:00,787.57,787.57,784.47,785.86,1840.0,787.57,787.57,784.47,785.86,1840.0
2018-10-09 09:40:00,787.45,787.63,786.34,787.52,2455.0,787.45,787.63,786.34,787.52,2455.0
2018-10-09 09:50:00,787.63,793.66,787.62,792.08,6050.0,787.63,793.66,787.62,792.08,6050.0
2018-10-09 10:00:00,792.96,794.68,791.24,793.45,4838.0,792.96,794.68,791.24,793.45,4838.0
2018-10-09 10:10:00,793.38,794.05,791.3,792.05,5500.0,793.38,794.05,791.3,792.05,5500.0
2018-10-09 10:20:00,792.88,793.27,790.32,790.32,1564.0,792.88,793.27,790.32,790.32,1564.0
2018-10-09 10:30:00,789.22,791.66,788.98,790.46,3400.0,789.22,791.66,788.98,790.46,3400.0
2018-10-09 10:40:00,790.15,792.29,789.65,789.65,2419.0,790.15,792.29,789.65,789.65,2419.0
2018-10-09 10:50:00,790.69,791.33,788.46,788.88,3813.0,790.69,791.33,788.46,788.88,3813.0
2018-10-09 11:00:00,789.7,791.51,789.37,789.86,3100.0,789.7,791.51,789.37,789.86,3100.0
2018-10-09 11:10:00,789.21,791.36,788.46,788.79,1876.0,789.21,791.36,788.46,788.79,1876.0
2018-10-09 11:20:00,789.04,789.66,788.59,789.38,1307.0,789.04,789.66,788.59,789.38,1307.0
2018-10-09 11:30:00,789.06,789.06,787.25,787.62,1300.0,789.06,789.06,787.25,787.62,1300.0
2018-10-09 11:40:00,788.78,789.67,787.06,787.06,1100.0,788.78,789.67,787.06,787.06,1100.0
2018-10-09 11:50:00,787.48,789.1,787.39,788.23,2300.0,787.48,789.1,787.39,788.23,2300.0
2018-10-09 12:00:00,788.58,788.83,788.42,788.42,1300.0,788.58,788.83,788.42,788.42,1300.0
2018-10-09 12:10:00,788.13,788.58,785.51,785.51,3000.0,788.13,788.58,785.51,785.51,3000.0
2018-10-09 12:20:00,784.53,785.89,784.0,785.34,2590.0,784.53,785.89,784.0,785.34,2590.0
2018-10-09 12:30:00,784.85,785.74,783.86,784.58,6079.0,784.85,785.74,783.86,784.58,6079.0
2018-10-09 12:40:00,785.19,786.63,784.03,785.18,5500.0,785.19,786.63,784.03,785.18,5500.0
2018-10-09 12:50:00,785.8,786.04,783.69,784.71,5751.0,785.8,786.04,783.69,784.71,5751.0
2018-10-09 13:00:00,785.25,785.74,783.37,784.81,6400.0,785.25,785.74,783.37,784.81,6400.0
2018-10-09 13:10:00,785.23,786.28,783.44,784.13,2877.0,785.23,786.28,783.44,784.13,2877.0
2018-10-09 13:20:00,784.13,786.86,783.01,786.69,4900.0,784.13,786.86,783.01,786.69,4900.0
2018-10-09 13:30:00,785.83,787.21,783.44,785.44,2900.0,785.83,787.21,783.44,785.44,2900.0
2018-10-09 13:40:00,785.39,786.04,784.57,784.94,1300.0,785.39,786.04,784.57,784.94,1300.0
2018-10-09 13:50:00,785.38,787.85,784.94,786.48,3200.0,785.38,787.85,784.94,786.48,3200.0
2018-10-09 14:00:00,785.83,786.61,784.29,784.29,1800.0,785.83,786.61,784.29,784.29,1800.0
2018-10-09 14:10:00,784.29,784.8,783.22,784.35,3200.0,784.29,784.8,783.22,784.35,3200.0
2018-10-09 14:20:00,784.69,786.47,784.69,786.34,3400.0,784.69,786.47,784.69,786.34,3400.0
2018-10-09 14:30:00,786.05,786.87,783.95,784.62,7907.0,786.05,786.87,783.95,784.62,7907.0
2018-10-09 14:40:00,784.82,785.05,783.84,785.05,1900.0,784.82,785.05,783.84,785.05,1900.0
2018-10-09 14:50:00,785.92,786.89,784.47,785.26,3270.0,785.92,786.89,784.47,785.26,3270.0
2018-10-09 15:00:00,785.26,785.88,783.93,784.57,3500.0,785.26,785.88,783.93,784.57,3500.0
2018-10-09 15:10:00,784.83,786.23,784.83,786.0,5100.0,784.83,786.23,784.83,786.0,5100.0
2018-10-09 15:20:00,786.33,786.33,784.0,784.0,6517.0,786.33,786.33,784.0,784.0,6517.0
2018-10-09 15:30:00,783.93,784.14,782.97,783.36,6559.0,783.93,784.14,782.97,783.36,6559.0
2018-10-09 15:40:00,783.36,783.97,781.88,783.57,7900.0,783.36,783.97,781.88,783.57,7900.0
2018-10-09 15:50:00,783.12,783.48,782.04,782.98,14934.0,783.12,783.48,782.04,782.98,14934.0
2018-10-10 09:30:00,784.34,785.0,782.24,785.0,3798.0,784.34,785.0,782.24,785.0,3798.0
2018-10-10 09:40:00,784.53,785.66,783.88,785.66,2050.0,784.53,785.66,783.88,785.66,2050.0
2018-10-10 09:50:00,785.85,789.1,785.85,788.68,3921.0,785.85,789.1,785.85,788.68,3921.0
2018-10-10 10:00:00,788.36,791.21,787.37,791.03,6296.0,788.36,791.21,787.37,791.03,6296.0
2018-10-10 10:10:00,791.77,791.77,789.37,789.86,3008.0,791.77,791.77,789.37,789.86,3008.0
2018-10-10 10:20:00,790.64,791.15,788.19,788.84,4000.0,790.64,791.15,788.19,788.84,4000.0
2018-10-10 10:30:00,788.22,789.14,784.88,786.22,3600.0,788.22,789.14,784.88,786.22,3600.0
2018-10-10 10:40:00,787.25,788.83,786.12,786.12,4547.0,787.25,788.83,786.12,786.12,4547.0
2018-10-10 10:50:00,787.01,788.22,785.45,787.44,5200.0,787.01,788.22,785.45,787.44,5200.0
2018-10-10 11:00:00,787.03,787.57,786.14,786.7,3164.0,787.03,787.57,786.14,786.7,3164.0
2018-10-10 11:10:00,786.44,786.44,783.97,785.74,3000.0,786.44,786.44,783.97,785.74,3000.0
2018-10-10 11:20:00,786.59,786.59,783.59,784.07,2800.0,786.59,786.59,783.59,784.07,2800.0
2018-10-10 11:30:00,784.62,784.62,782.11,783.38,2200.0,784.62,784.62,782.11,783.38,2200.0
2018-10-10 11:40:00,783.47,787.17,783.03,787.01,2800.0,783.47,787.17,783.03,787.01,2800.0
2018-10-10 11:50:00,787.1,787.57,785.35,787.14,4514.0,787.1,787.57,785.35,787.14,4514.0
2018-10-10 12:00:00,787.12,790.89,786.81,790.89,4681.0,787.12,790.89,786.81,790.89,4681.0
2018-10-10 12:10:00,790.52,792.0,790.52,791.05,3225.0,790.52,792.0,790.52,791.05,3225.0
2018-10-10 12:20:00,791.68,791.68,788.43,789.35,4000.0,791.68,791.68,788.43,789.35,4000.0
2018-10-10 12:30:00,788.89,789.35,786.82,787.35,2780.0,788.89,789.35,786.82,787.35,2780.0
2018-10-10 12:40:00,787.91,788.33,787.79,788.26,1599.0,787.91,788.33,787.79,788.26,1599.0
2018-10-10 12:50:00,788.33,789.58,787.78,788.43,1982.0,788.33,789.58,787.78,788.43,1982.0
2018-10-10 13:00:00,787.38,787.51,784.87,786.78,3561.0,787.38,787.51,784.87,786.78,3561.0
2018-10-10 13:10:00,786.95,788.29,786.94,788.29,1200.0,786.95,788.29,786.94,788.29,1200.0
2018-10-10 13:20:00,788.21,788.56,786.08,787.82,6203.0,788.21,788.56,786.08,787.82,6203.0
2018-10-10 13:30:00,788.02,788.07,786.35,786.97,2825.0,788.02,788.07,786.35,786.97,2825.0
2018-10-10 13:40:00,787.2,787.67,785.81,786.43,5550.0,787.2,787.67,785.81,786.43,5550.0
2018-10-10 13:50:00,786.55,787.74,784.48,784.74,5811.0,786.55,787.74,784.48,784.74,5811.0
2018-10-10 14:00:00,785.7,786.72,784.68,785.19,1400.0,785.7,786.72,784.68,785.19,1400.0
2018-10-10 14:10:00,784.8,786.63,783.71,786.18,6195.0,784.8,786.63,783.71,786.18,6195.0
2018-10-10 14:20:00,785.58,786.0,783.44,784.8,2800.0,785.58,786.0,783.44,784.8,2800.0
2018-10-10 14:30:00,785.05,785.95,783.31,783.32,3521.0,785.05,785.95,783.31,783.32,3521.0
2018-10-10 14:40:00,784.44,784.83,783.42,784.82,1710.0,784.44,784.83,783.42,784.82,1710.0
2018-10-10 14:50:00,784.1,785.8,783.7,785.34,5450.0,784.1,785.8,783.7,785.34,5450.0
2018-10-10 15:00:00,784.9,785.77,782.0,782.25,3400.0,784.9,785.77,782.0,782.25,3400.0
2018-10-10 15:10:00,781.96,782.11,780.11,781.27,5094.0,781.96,782.11,780.11,781.27,5094.0
2018-10-10 15:20:00,781.99,784.08,781.71,783.54,9319.0,781.99,784.08,781.71,783.54,9319.0
2018-10-10 15:30:00,783.24,783.39,780.22,780.43,7500.0,783.24,783.39,780.22,780.43,7500.0
2018-10-10 15:40:00,779.16,782.5,777.81,782.07,14034.0,779.16,782.5,777.81,782.07,14034.0
2018-10-10 15:50:00,781.98,782.53,776.75,778.29,16261.0,781.98,782.53,776.75,778.29,16261.0
2018-10-11 09:30:00,775.0,781.4,775.0,778.51,10149.0,775.0,781.4,775.0,778.51,10149.0
2018-10-11 09:40:00,777.8,778.98,774.3,777.06,4725.0,777.8,778.98,774.3,777.06,4725.0
2018-10-11 09:50:00,778.0,786.5,776.03,786.5,5480.0,778.0,786.5,776.03,786.5,5480.0
2018-10-11 10:00:00,785.39,790.74,783.43,790.74,6248.0,785.39,790.74,783.43,790.74,6248.0
2018-10-11 10:10:00,791.15,792.0,788.93,789.81,9226.0,791.15,792.0,788.93,789.81,9226.0
2018-10-11 10:20:00,789.35,791.76,786.92,790.75,9027.0,789.35,791.76,786.92,790.75,9027.0
2018-10-11 10:30:00,791.43,792.39,788.49,792.08,7328.0,791.43,792.39,788.49,792.08,7328.0
2018-10-11 10:40:00,791.62,792.43,788.81,788.82,7715.0,791.62,792.43,788.81,788.82,7715.0
2018-10-11 10:50:00,789.97,792.09,789.43,790.11,5200.0,789.97,792.09,789.43,790.11,5200.0
2018-10-11 11:00:00,789.0,789.04,784.3,785.45,6552.0,789.0,789.04,784.3,785.45,6552.0
2018-10-11 11:10:00,785.08,787.0,783.71,786.23,9602.0,785.08,787.0,783.71,786.23,9602.0
2018-10-11 11:20:00,785.83,787.49,782.57,784.3,6400.0,785.83,787.49,782.57,784.3,6400.0
2018-10-11 11:30:00,784.3,786.59,783.82,785.61,5678.0,784.3,786.59,783.82,785.61,5678.0
2018-10-11 11:40:00,786.0,787.03,784.14,786.18,13820.0,786.0,787.03,784.14,786.18,13820.0
2018-10-11 11:50:00,785.94,786.19,782.51,783.33,10100.0,785.94,786.19,782.51,783.33,10100.0
2018-10-11 12:00:00,783.51,785.04,783.27,783.48,5100.0,783.51,785.04,783.27,783.48,5100.0
2018-10-11 12:10:00,784.19,785.79,783.49,785.0,4600.0,784.19,785.79,783.49,785.0,4600.0
2018-10-11 12:20:00,785.1,785.55,783.51,783.6,7100.0,785.1,785.55,783.51,783.6,7100.0
2018-10-11 12:30:00,782.92,784.15,782.55,784.15,2800.0,782.92,784.15,782.55,784.15,2800.0
2018-10-11 12:40:00,783.58,784.11,782.16,782.16,2400.0,783.58,784.11,782.16,782.16,2400.0
2018-10-11 12:50:00,782.11,782.86,781.67,782.54,1200.0,782.11,782.86,781.67,782.54,1200.0
2018-10-11 13:00:00,782.21,782.21,778.77,779.88,3100.0,782.21,782.21,778.77,779.88,3100.0
2018-10-11 13:10:00,780.13,781.89,779.78,780.5,4400.0,780.13,781.89,779.78,780.5,4400.0
2018-10-11 13:20:00,780.08,780.09,777.19,777.2,3400.0,780.08,780.09,777.19,777.2,3400.0
2018-10-11 13:30:00,777.63,777.83,776.17,777.83,3500.0,777.63,777.83,776.17,777.83,3500.0
2018-10-11 13:40:00,778.27,778.96,776.0,776.0,5324.0,778.27,778.96,776.0,776.0,5324.0
2018-10-11 13:50:00,775.63,779.04,774.77,779.04,6668.0,775.63,779.04,774.77,779.04,6668.0
2018-10-11 14:00:00,777.96,778.29,774.25,774.3,5700.0,777.96,778.29,774.25,774.3,5700.0
2018-10-11 14:10:00,774.55,775.32,773.25,773.75,12840.0,774.55,775.32,773.25,773.75,12840.0
2018-10-11 14:20:00,773.8,775.59,772.52,773.13,10200.0,773.8,775.59,772.52,773.13,10200.0
2018-10-11 14:30:00,772.85,772.99,767.76,768.34,5431.0,772.85,772.99,767.76,768.34,5431.0
2018-10-11 14:40:00,768.39,768.8,761.99,765.35,4656.0,768.39,768.8,761.99,765.35,4656.0
2018-10-11 14:50:00,765.35,767.53,764.59,765.75,7100.0,765.35,767.53,764.59,765.75,7100.0
2018-10-11 15:00:00,766.41,767.16,764.4,767.0,6307.0,766.41,767.16,764.4,767.0,6307.0
2018-10-11 15:10:00,766.12,772.36,765.04,770.84,9453.0,766.12,772.36,765.04,770.84,9453.0
2018-10-11 15:20:00,772.19,775.51,771.85,775.02,9995.0,772.19,775.51,771.85,775.02,9995.0
2018-10-11 15:30:00,775.0,775.0,769.25,772.86,13914.0,775.0,775.0,769.25,772.86,13914.0
2018-10-11 15:40:00,772.75,773.12,770.02,770.44,15710.0,772.75,773.12,770.02,770.44,15710.0
2018-10-11 15:50:00,770.14,771.03,768.9,769.07,14231.0,770.14,771.03,768.9,769.07,14231.0
2018-10-12 09:30:00,773.66,777.87,773.66,775.28,3478.0,773.66,777.87,773.66,775.28,3478.0
2018-10-12 09:40:00,775.09,775.24,771.02,771.41,1100.0,775.09,775.24,771.02,771.41,1100.0
2018-10-12 09:50:00,774.66,774.66,770.06,771.7,3807.0,774.66,774.66,770.06,771.7,3807.0
2018-10-12 10:00:00,772.38,774.55,767.23,774.25,9621.0,772.38,774.55,767.23,774.25,9621.0
2018-10-12 10:10:00,774.45,776.25,769.08,769.08,16833.0,774.45,776.25,769.08,769.08,16833.0
2018-10-12 10:20:00,768.07,772.54,767.07,771.38,11903.0,768.07,772.54,767.07,771.38,11903.0
2018-10-12 10:30:00,771.5,773.26,769.33,770.14,4564.0,771.5,773.26,769.33,770.14,4564.0
2018-10-12 10:40:00,769.52,769.78,766.54,766.54,4100.0,769.52,769.78,766.54,766.54,4100.0
2018-10-12 10:50:00,767.72,770.02,767.56,769.69,7187.0,767.72,770.02,767.56,769.69,7187.0
2018-10-12 11:00:00,768.11,769.15,767.68,768.43,2224.0,768.11,769.15,767.68,768.43,2224.0
2018-10-12 11:10:00,769.13,771.02,769.13,769.35,2551.0,769.13,771.02,769.13,769.35,2551.0
2018-10-12 11:20:00,769.04,771.72,768.95,768.96,3906.0,769.04,771.72,768.95,768.96,3906.0
2018-10-12 11:30:00,769.15,770.24,768.14,768.19,2400.0,769.15,770.24,768.14,768.19,2400.0
2018-10-12 11:40:00,768.15,769.82,766.42,769.82,3200.0,768.15,769.82,766.42,769.82,3200.0
2018-10-12 11:50:00,769.03,770.95,769.03,769.35,3000.0,769.03,770.95,769.03,769.35,3000.0
2018-10-12 12:00:00,769.44,769.89,766.8,766.8,1100.0,769.44,769.89,766.8,766.8,1100.0
2018-10-12 12:10:00,766.54,767.77,765.77,765.91,2950.0,766.54,767.77,765.77,765.91,2950.0
2018-10-12 12:20:00,766.27,766.52,764.19,764.19,1600.0,766.27,766.52,764.19,764.19,1600.0
2018-10-12 12:30:00,764.94,766.5,764.94,766.32,2700.0,764.94,766.5,764.94,766.32,2700.0
2018-10-12 12:40:00,765.47,767.11,765.46,766.82,2200.0,765.47,767.11,765.46,766.82,2200.0
2018-10-12 12:50:00,766.32,769.85,765.88,768.67,4099.0,766.32,769.85,765.88,768.67,4099.0
2018-10-12 13:00:00,768.54,772.76,768.05,772.37,3800.0,768.54,772.76,768.05,772.37,3800.0
2018-10-12 13:10:00,773.69,774.01,769.82,769.82,1400.0,773.69,774.01,769.82,769.82,1400.0
2018-10-12 13:20:00,770.92,771.1,768.71,768.87,5400.0,770.92,771.1,768.71,768.87,5400.0
2018-10-12 13:30:00,768.34,769.31,766.88,768.36,3803.0,768.34,769.31,766.88,768.36,3803.0
2018-10-12 13:40:00,768.96,771.36,768.96,770.83,5425.0,768.96,771.36,768.96,770.83,5425.0
2018-10-12 13:50:00,770.4,771.19,769.31,769.31,1300.0,770.4,771.19,769.31,769.31,1300.0
2018-10-12 14:00:00,770.2,770.47,767.74,769.16,3800.0,770.2,770.47,767.74,769.16,3800.0
2018-10-12 14:10:00,768.01,770.44,767.23,769.23,3390.0,768.01,770.44,767.23,769.23,3390.0
2018-10-12 14:20:00,769.42,771.83,768.76,771.83,2400.0,769.42,771.83,768.76,771.83,2400.0
2018-10-12 14:30:00,772.11,773.42,771.77,773.13,8330.0,772.11,773.42,771.77,773.13,8330.0
2018-10-12 14:40:00,773.63,773.63,770.86,771.21,1900.0,773.63,773.63,770.86,771.21,1900.0
2018-10-12 14:50:00,771.13,774.05,771.12,772.86,3000.0,771.13,774.05,771.12,772.86,3000.0
2018-10-12 15:00:00,773.96,774.44,771.51,773.33,2900.0,773.96,774.44,771.51,773.33,2900.0
2018-10-12 15:10:00,774.44,774.82,770.79,771.68,6089.0,774.44,774.82,770.79,771.68,6089.0
2018-10-12 15:20:00,771.59,776.02,771.56,774.87,6636.0,771.59,776.02,771.56,774.87,6636.0
2018-10-12 15:30:00,774.51,775.75,773.13,773.64,4600.0,774.51,775.75,773.13,773.64,4600.0
2018-10-12 15:40:00,773.72,776.74,773.71,776.64,8339.0,773.72,776.74,773.71,776.64,8339.0
2018-10-12 15:50:00,776.65,777.96,774.54,775.16,26355.0,776.65,777.96,774.54,775.16,26355.0
2018-10-15 09:30:00,778.26,782.49,775.65,775.66,5122.0,778.26,782.49,775.65,775.66,5122.0
2018-10-15 09:40:00,776.0,779.25,775.71,776.05,11200.0,776.0,779.25,775.71,776.05,11200.0
2018-10-15 09:50:00,776.52,776.75,774.06,776.07,4888.0,776.52,776.75,774.06,776.07,4888.0
2018-10-15 10:00:00,775.28,775.93,772.95,774.8,3300.0,775.28,775.93,772.95,774.8,3300.0
2018-10-15 10:10:00,774.4,779.09,774.4,776.66,3608.0,774.4,779.09,774.4,776.66,3608.0
2018-10-15 10:20:00,776.22,778.92,776.07,778.51,4900.0,776.22,778.92,776.07,778.51,4900.0
2018-10-15 10:30:00,778.18,785.84,778.18,784.86,15036.0,778.18,785.84,778.18,784.86,15036.0
2018-10-15 10:40:00,783.74,784.36,782.31,782.92,4207.0,783.74,784.36,782.31,782.92,4207.0
2018-10-15 10:50:00,783.16,784.28,782.15,782.64,5866.0,783.16,784.28,782.15,782.64,5866.0
2018-10-15 11:00:00,783.6,784.44,782.2,782.2,3600.0,783.6,784.44,782.2,782.2,3600.0
2018-10-15 11:10:00,783.04,783.36,782.29,782.57,1400.0,783.04,783.36,782.29,782.57,1400.0
2018-10-15 11:20:00,782.36,782.69,779.79,782.69,5701.0,782.36,782.69,779.79,782.69,5701.0
2018-10-15 11:30:00,783.3,783.3,779.19,780.15,4682.0,783.3,783.3,779.19,780.15,4682.0
2018-10-15 11:40:00,780.57,782.37,779.83,781.06,2800.0,780.57,782.37,779.83,781.06,2800.0
2018-10-15 11:50:00,780.42,780.9,779.9,780.39,2600.0,780.42,780.9,779.9,780.39,2600.0
2018-10-15 12:00:00,780.15,780.54,779.6,779.88,1600.0,780.15,780.54,779.6,779.88,1600.0
2018-10-15 12:10:00,780.04,781.19,780.04,781.18,600.0,780.04,781.19,780.04,781.18,600.0
2018-10-15 12:20:00,782.9,784.38,782.62,784.38,2100.0,782.9,784.38,782.62,784.38,2100.0
2018-10-15 12:30:00,784.49,784.49,783.23,783.23,4285.0,784.49,784.49,783.23,783.23,4285.0
2018-10-15 12:40:00,783.09,784.07,782.81,783.51,1500.0,783.09,784.07,782.81,783.51,1500.0
2018-10-15 12:50:00,783.54,783.78,783.1,783.45,1400.0,783.54,783.78,783.1,783.45,1400.0
2018-10-15 13:00:00,783.83,785.52,783.71,785.52,2200.0,783.83,785.52,783.71,785.52,2200.0
2018-10-15 13:10:00,784.37,784.37,784.08,784.29,800.0,784.37,784.37,784.08,784.29,800.0
2018-10-15 13:20:00,783.68,785.77,782.74,785.77,2550.0,783.68,785.77,782.74,785.77,2550.0
2018-10-15 13:30:00,785.6,786.91,784.83,784.83,2100.0,785.6,786.91,784.83,784.83,2100.0
2018-10-15 13:40:00,784.94,786.89,784.94,786.49,1700.0,784.94,786.89,784.94,786.49,1700.0
2018-10-15 13:50:00,786.33,786.63,785.32,786.58,1500.0,786.33,786.63,785.32,786.58,1500.0
2018-10-15 14:00:00,785.59,787.41,785.59,787.41,1000.0,785.59,787.41,785.59,787.41,1000.0
2018-10-15 14:10:00,786.32,786.43,785.72,786.43,600.0,786.32,786.43,785.72,786.43,600.0
2018-10-15 14:20:00,785.64,786.71,785.37,786.14,2100.0,785.64,786.71,785.37,786.14,2100.0
2018-10-15 14:30:00,785.16,788.09,785.16,787.14,3300.0,785.16,788.09,785.16,787.14,3300.0
2018-10-15 14:40:00,787.0,787.77,786.85,787.34,1595.0,787.0,787.77,786.85,787.34,1595.0
2018-10-15 14:50:00,787.8,789.56,787.8,789.39,2222.0,787.8,789.56,787.8,789.39,2222.0
2018-10-15 15:00:00,788.15,788.58,787.67,788.35,1400.0,788.15,788.58,787.67,788.35,1400.0
2018-10-15 15:10:00,787.49,788.77,787.46,788.68,3900.0,787.49,788.77,787.46,788.68,3900.0
2018-10-15 15:20:00,788.93,790.0,787.52,787.63,11594.0,788.93,790.0,787.52,787.63,11594.0
2018-10-15 15:30:00,788.43,790.18,788.43,790.18,6606.0,788.43,790.18,788.43,790.18,6606.0
2018-10-15 15:40:00,789.57,792.1,786.63,790.22,25538.0,789.57,792.1,786.63,790.22,25538.0
2018-10-15 15:50:00,789.4,789.96,786.3,787.0,26526.0,789.4,789.96,786.3,787.0,26526.0
2018-10-16 09:30:00,782.9,782.9,759.98,769.04,20105.0,782.9,782.9,759.98,769.04,20105.0
2018-10-16 09:40:00,768.91,771.78,765.37,767.0,3669.0,768.91,771.78,765.37,767.0,3669.0
2018-10-16 09:50:00,766.47,766.97,760.22,760.94,10651.0,766.47,766.97,760.22,760.94,10651.0
2018-10-16 10:00:00,763.23,763.73,760.0,760.0,7164.0,763.23,763.73,760.0,760.0,7164.0
2018-10-16 10:10:00,759.99,760.5,755.83,759.14,7584.0,759.99,760.5,755.83,759.14,7584.0
2018-10-16 10:20:00,759.88,761.22,758.81,758.81,9018.0,759.88,761.22,758.81,758.81,9018.0
2018-10-16 10:30:00,757.86,757.87,753.65,756.74,5737.0,757.86,757.87,753.65,756.74,5737.0
2018-10-16 10:40:00,756.15,756.25,752.33,755.56,16526.0,756.15,756.25,752.33,755.56,16526.0
2018-10-16 10:50:00,755.33,755.33,752.32,753.23,4000.0,755.33,755.33,752.32,753.23,4000.0
2018-10-16 11:00:00,753.3,753.3,750.01,752.76,10770.0,753.3,753.3,750.01,752.76,10770.0
2018-10-16 11:10:00,752.52,755.82,752.48,755.68,4800.0,752.52,755.82,752.48,755.68,4800.0
2018-10-16 11:20:00,755.57,757.54,753.14,754.16,8844.0,755.57,757.54,753.14,754.16,8844.0
2018-10-16 11:30:00,755.13,756.74,755.08,755.71,3200.0,755.13,756.74,755.08,755.71,3200.0
2018-10-16 11:40:00,755.64,759.19,755.64,758.3,5200.0,755.64,759.19,755.64,758.3,5200.0
2018-10-16 11:50:00,758.68,759.34,757.88,758.86,4800.0,758.68,759.34,757.88,758.86,4800.0
2018-10-16 12:00:00,758.9,759.78,758.34,759.04,4322.0,758.9,759.78,758.34,759.04,4322.0
2018-10-16 12:10:00,759.4,761.62,759.4,760.97,4000.0,759.4,761.62,759.4,760.97,4000.0
2018-10-16 12:20:00,762.08,763.76,762.08,763.76,6088.0,762.08,763.76,762.08,763.76,6088.0
2018-10-16 12:30:00,764.49,764.87,762.2,762.56,14312.0,764.49,764.87,762.2,762.56,14312.0
2018-10-16 12:40:00,762.92,765.32,762.91,764.38,4600.0,762.92,765.32,762.91,764.38,4600.0
2018-10-16 12:50:00,765.11,765.11,764.13,764.21,3871.0,765.11,765.11,764.13,764.21,3871.0
2018-10-16 13:00:00,764.41,764.46,762.33,762.66,5663.0,764.41,764.46,762.33,762.66,5663.0
2018-10-16 13:10:00,763.11,765.97,762.75,765.39,5599.0,763.11,765.97,762.75,765.39,5599.0
2018-10-16 13:20:00,765.73,767.42,764.72,767.42,2500.0,765.73,767.42,764.72,767.42,2500.0
2018-10-16 13:30:00,766.7,767.07,765.32,765.32,2700.0,766.7,767.07,765.32,765.32,2700.0
2018-10-16 13:40:00,765.44,768.19,765.44,768.19,4900.0,765.44,768.19,765.44,768.19,4900.0
2018-10-16 13:50:00,768.5,770.28,767.83,770.28,4072.0,768.5,770.28,767.83,770.28,4072.0
2018-10-16 14:00:00,770.7,773.39,770.34,772.89,5161.0,770.7,773.39,770.34,772.89,5161.0
2018-10-16 14:10:00,773.45,773.45,769.65,769.65,4700.0,773.45,773.45,769.65,769.65,4700.0
2018-10-16 14:20:00,769.61,769.61,768.34,768.47,2200.0,769.61,769.61,768.34,768.47,2200.0
2018-10-16 14:30:00,768.99,770.19,768.07,768.82,3100.0,768.99,770.19,768.07,768.82,3100.0
2018-10-16 14:40:00,769.11,772.56,769.02,772.46,6675.0,769.11,772.56,769.02,772.46,6675.0
2018-10-16 14:50:00,773.33,773.33,770.04,770.67,3400.0,773.33,773.33,770.04,770.67,3400.0
2018-10-16 15:00:00,770.44,771.28,769.6,771.28,4815.0,770.44,771.28,769.6,771.28,4815.0
2018-10-16 15:10:00,771.24,772.53,770.04,772.53,7343.0,771.24,772.53,770.04,772.53,7343.0
2018-10-16 15:20:00,772.09,772.26,770.64,771.25,6598.0,772.09,772.26,770.64,771.25,6598.0
2018-10-16 15:30:00,771.24,772.58,769.97,771.56,7200.0,771.24,772.58,769.97,771.56,7200.0
2018-10-16 15:40:00,771.83,773.92,771.83,773.66,9320.0,771.83,773.92,771.83,773.66,9320.0
2018-10-16 15:50:00,773.93,774.41,771.83,772.92,15738.0,773.93,774.41,771.83,772.92,15738.0
2018-10-17 09:30:00,771.01,771.02,746.64,748.03,29963.0,771.01,771.02,746.64,748.03,29963.0
2018-10-17 09:40:00,745.28,748.89,736.54,739.98,15140.0,745.28,748.89,736.54,739.98,15140.0
2018-10-17 09:50:00,739.19,739.86,729.56,729.56,24746.0,739.19,739.86,729.56,729.56,24746.0
2018-10-17 10:00:00,730.0,731.63,724.19,731.28,26414.0,730.0,731.63,724.19,731.28,26414.0
2018-10-17 10:10:00,732.14,732.14,719.9,720.52,15857.0,732.14,732.14,719.9,720.52,15857.0
2018-10-17 10:20:00,719.54,722.24,717.3,721.18,23505.0,719.54,722.24,717.3,721.18,23505.0
2018-10-17 10:30:00,722.0,723.77,710.3,710.45,36150.0,722.0,723.77,710.3,710.45,36150.0
2018-10-17 10:40:00,711.48,713.43,708.9,712.62,36217.0,711.48,713.43,708.9,712.62,36217.0
2018-10-17 10:50:00,712.77,713.78,709.12,713.54,46616.0,712.77,713.78,709.12,713.54,46616.0
2018-10-17 11:00:00,713.92,717.2,712.61,714.22,18007.0,713.92,717.2,712.61,714.22,18007.0
2018-10-17 11:10:00,714.62,714.63,711.63,711.93,14783.0,714.62,714.63,711.63,711.93,14783.0
2018-10-17 11:20:00,711.87,712.14,708.2,709.78,12909.0,711.87,712.14,708.2,709.78,12909.0
2018-10-17 11:30:00,710.15,711.88,707.04,708.62,12559.0,710.15,711.88,707.04,708.62,12559.0
2018-10-17 11:40:00,708.24,709.0,706.36,707.5,23429.0,708.24,709.0,706.36,707.5,23429.0
2018-10-17 11:50:00,707.31,708.47,706.64,707.6,12918.0,707.31,708.47,706.64,707.6,12918.0
2018-10-17 12:00:00,707.6,709.66,705.01,709.65,19917.0,707.6,709.66,705.01,709.65,19917.0
2018-10-17 12:10:00,708.4,713.73,708.39,713.73,32834.0,708.4,713.73,708.39,713.73,32834.0
2018-10-17 12:20:00,714.0,715.14,712.3,713.23,7388.0,714.0,715.14,712.3,713.23,7388.0
2018-10-17 12:30:00,712.34,713.75,710.84,713.61,8883.0,712.34,713.75,710.84,713.61,8883.0
2018-10-17 12:40:00,714.41,717.04,714.03,715.82,22281.0,714.41,717.04,714.03,715.82,22281.0
2018-10-17 12:50:00,715.72,720.15,715.53,720.15,24211.0,715.72,720.15,715.53,720.15,24211.0
2018-10-17 13:00:00,720.44,722.07,718.79,718.8,6777.0,720.44,722.07,718.79,718.8,6777.0
2018-10-17 13:10:00,718.79,718.8,716.72,716.72,4403.0,718.79,718.8,716.72,716.72,4403.0
2018-10-17 13:20:00,716.18,717.96,715.72,715.73,4298.0,716.18,717.96,715.72,715.73,4298.0
2018-10-17 13:30:00,716.55,717.82,715.24,717.82,4250.0,716.55,717.82,715.24,717.82,4250.0
2018-10-17 13:40:00,717.92,718.36,717.42,718.25,6100.0,717.92,718.36,717.42,718.25,6100.0
2018-10-17 13:50:00,718.25,719.32,717.25,717.25,5508.0,718.25,719.32,717.25,717.25,5508.0
2018-10-17 14:00:00,716.58,717.36,715.0,715.71,10245.0,716.58,717.36,715.0,715.71,10245.0
2018-10-17 14:10:00,715.48,715.78,712.83,714.33,6730.0,715.48,715.78,712.83,714.33,6730.0
2018-10-17 14:20:00,714.25,716.51,713.45,715.59,8231.0,714.25,716.51,713.45,715.59,8231.0
2018-10-17 14:30:00,715.98,716.65,715.33,716.12,5873.0,715.98,716.65,715.33,716.12,5873.0
2018-10-17 14:40:00,715.73,717.01,715.41,715.99,5900.0,715.73,717.01,715.41,715.99,5900.0
2018-10-17 14:50:00,716.18,716.39,714.0,715.01,14763.0,716.18,716.39,714.0,715.01,14763.0
2018-10-17 15:00:00,714.93,716.49,714.07,714.82,7185.0,714.93,716.49,714.07,714.82,7185.0
2018-10-17 15:10:00,714.53,714.8,710.84,711.11,13807.0,714.53,714.8,710.84,711.11,13807.0
2018-10-17 15:20:00,711.12,712.9,710.02,711.12,20570.0,711.12,712.9,710.02,711.12,20570.0
2018-10-17 15:30:00,711.98,713.75,711.5,712.51,12906.0,711.98,713.75,711.5,712.51,12906.0
2018-10-17 15:40:00,712.51,713.44,711.39,713.34,15314.0,712.51,713.44,711.39,713.34,15314.0
2018-10-17 15:50:00,713.63,715.48,713.52,714.85,29852.0,713.63,715.48,713.52,714.85,29852.0
2018-10-18 09:30:00,719.59,719.59,709.01,713.34,12491.0,719.59,719.59,709.01,713.34,12491.0
2018-10-18 09:40:00,714.57,718.47,713.66,716.44,7010.0,714.57,718.47,713.66,716.44,7010.0
2018-10-18 09:50:00,715.85,716.63,710.03,711.6,10650.0,715.85,716.63,710.03,711.6,10650.0
2018-10-18 10:00:00,711.04,711.04,708.07,708.25,3867.0,711.04,711.04,708.07,708.25,3867.0
2018-10-18 10:10:00,708.6,711.17,707.29,711.01,5602.0,708.6,711.17,707.29,711.01,5602.0
2018-10-18 10:20:00,711.02,716.68,711.02,713.79,4684.0,711.02,716.68,711.02,713.79,4684.0
2018-10-18 10:30:00,714.79,717.67,714.78,716.86,2415.0,714.79,717.67,714.78,716.86,2415.0
2018-10-18 10:40:00,716.85,719.61,715.69,717.75,9100.0,716.85,719.61,715.69,717.75,9100.0
2018-10-18 10:50:00,717.76,719.48,716.71,717.89,5595.0,717.76,719.48,716.71,717.89,5595.0
2018-10-18 11:00:00,717.89,721.99,716.47,721.84,8501.0,717.89,721.99,716.47,721.84,8501.0
2018-10-18 11:10:00,722.67,732.95,721.59,732.95,15654.0,722.67,732.95,721.59,732.95,15654.0
2018-10-18 11:20:00,732.94,734.05,725.05,725.06,15270.0,732.94,734.05,725.05,725.06,15270.0
2018-10-18 11:30:00,725.37,726.73,723.41,726.54,12788.0,725.37,726.73,723.41,726.54,12788.0
2018-10-18 11:40:00,726.27,726.68,719.93,720.79,6059.0,726.27,726.68,719.93,720.79,6059.0
2018-10-18 11:50:00,720.09,722.56,719.13,720.95,3580.0,720.09,722.56,719.13,720.95,3580.0
2018-10-18 12:00:00,721.24,723.61,721.16,722.39,4610.0,721.24,723.61,721.16,722.39,4610.0
2018-10-18 12:10:00,721.6,722.07,720.01,721.37,4126.0,721.6,722.07,720.01,721.37,4126.0
2018-10-18 12:20:00,720.75,724.81,720.75,724.42,4600.0,720.75,724.81,720.75,724.42,4600.0
2018-10-18 12:30:00,725.64,725.64,723.7,724.47,3800.0,725.64,725.64,723.7,724.47,3800.0
2018-10-18 12:40:00,725.36,726.55,724.19,724.68,3400.0,725.36,726.55,724.19,724.68,3400.0
2018-10-18 12:50:00,724.72,724.73,723.14,723.14,8300.0,724.72,724.73,723.14,723.14,8300.0
2018-10-18 13:00:00,722.46,723.39,721.91,721.92,3100.0,722.46,723.39,721.91,721.92,3100.0
2018-10-18 13:10:00,721.91,721.91,717.28,717.36,3600.0,721.91,721.91,717.28,717.36,3600.0
2018-10-18 13:20:00,718.63,721.4,717.5,720.19,3208.0,718.63,721.4,717.5,720.19,3208.0
2018-10-18 13:30:00,719.99,721.59,719.75,720.93,10526.0,719.99,721.59,719.75,720.93,10526.0
2018-10-18 13:40:00,720.15,720.15,716.98,718.66,3500.0,720.15,720.15,716.98,718.66,3500.0
2018-10-18 13:50:00,719.12,723.64,717.9,720.4,2805.0,719.12,723.64,717.9,720.4,2805.0
2018-10-18 14:00:00,719.6,724.17,719.6,723.08,5382.0,719.6,724.17,719.6,723.08,5382.0
2018-10-18 14:10:00,722.97,723.8,721.23,723.43,3000.0,722.97,723.8,721.23,723.43,3000.0
2018-10-18 14:20:00,722.8,724.76,722.21,723.78,4500.0,722.8,724.76,722.21,723.78,4500.0
2018-10-18 14:30:00,723.97,726.5,723.29,724.0,7720.0,723.97,726.5,723.29,724.0,7720.0
2018-10-18 14:40:00,724.12,726.04,724.12,724.41,7136.0,724.12,726.04,724.12,724.41,7136.0
2018-10-18 14:50:00,724.75,729.47,724.07,728.54,11438.0,724.75,729.47,724.07,728.54,11438.0
2018-10-18 15:00:00,729.34,729.61,726.15,726.15,10352.0,729.34,729.61,726.15,726.15,10352.0
2018-10-18 15:10:00,727.25,727.57,725.57,726.68,12755.0,727.25,727.57,725.57,726.68,12755.0
2018-10-18 15:20:00,726.29,728.51,725.43,728.15,12458.0,726.29,728.51,725.43,728.15,12458.0
2018-10-18 15:30:00,728.04,730.74,726.93,729.91,19442.0,728.04,730.74,726.93,729.91,19442.0
2018-10-18 15:40:00,730.59,731.9,728.94,729.61,31925.0,730.59,731.9,728.94,729.61,31925.0
2018-10-18 15:50:00,729.09,730.19,728.24,729.34,23555.0,729.09,730.19,728.24,729.34,23555.0
2018-10-19 09:30:00,732.39,733.73,728.85,732.49,13642.0,732.39,733.73,728.85,732.49,13642.0
2018-10-19 09:40:00,733.46,734.7,731.81,731.88,3322.0,733.46,734.7,731.81,731.88,3322.0
2018-10-19 09:50:00,731.8,736.28,731.8,734.72,3405.0,731.8,736.28,731.8,734.72,3405.0
2018-10-19 10:00:00,734.3,734.95,730.81,732.23,3056.0,734.3,734.95,730.81,732.23,3056.0
2018-10-19 10:10:00,731.69,731.69,726.08,728.39,7300.0,731.69,731.69,726.08,728.39,7300.0
2018-10-19 10:20:00,727.63,727.87,726.05,726.05,3501.0,727.63,727.87,726.05,726.05,3501.0
2018-10-19 10:30:00,726.77,729.37,726.13,728.3,6702.0,726.77,729.37,726.13,728.3,6702.0
2018-10-19 10:40:00,728.72,731.26,727.39,729.98,6996.0,728.72,731.26,727.39,729.98,6996.0
2018-10-19 10:50:00,729.78,731.38,728.69,731.33,3900.0,729.78,731.38,728.69,731.33,3900.0
2018-10-19 11:00:00,730.8,731.52,729.4,730.47,2900.0,730.8,731.52,729.4,730.47,2900.0
2018-10-19 11:10:00,730.44,730.97,729.1,729.1,4800.0,730.44,730.97,729.1,729.1,4800.0
2018-10-19 11:20:00,728.17,728.75,726.2,726.97,3205.0,728.17,728.75,726.2,726.97,3205.0
2018-10-19 11:30:00,727.88,729.75,727.88,729.42,4230.0,727.88,729.75,727.88,729.42,4230.0
2018-10-19 11:40:00,729.76,731.8,729.5,731.66,2800.0,729.76,731.8,729.5,731.66,2800.0
2018-10-19 11:50:00,731.78,734.99,731.39,734.16,4943.0,731.78,734.99,731.39,734.16,4943.0
2018-10-19 12:00:00,733.97,736.04,733.27,735.95,6900.0,733.97,736.04,733.27,735.95,6900.0
2018-10-19 12:10:00,735.57,737.23,735.39,735.39,3576.0,735.57,737.23,735.39,735.39,3576.0
2018-10-19 12:20:00,735.24,735.24,733.55,733.63,1700.0,735.24,735.24,733.55,733.63,1700.0
2018-10-19 12:30:00,734.24,734.81,732.79,732.79,1400.0,734.24,734.81,732.79,732.79,1400.0
2018-10-19 12:40:00,732.63,734.51,731.85,734.51,3566.0,732.63,734.51,731.85,734.51,3566.0
2018-10-19 12:50:00,734.51,735.08,733.93,734.58,2206.0,734.51,735.08,733.93,734.58,2206.0
2018-10-19 13:00:00,733.75,734.11,732.54,733.31,12090.0,733.75,734.11,732.54,733.31,12090.0
2018-10-19 13:10:00,734.17,737.93,734.03,737.0,2818.0,734.17,737.93,734.03,737.0,2818.0
2018-10-19 13:20:00,736.94,737.33,734.49,734.5,5827.0,736.94,737.33,734.49,734.5,5827.0
2018-10-19 13:30:00,734.69,735.9,734.08,734.69,4385.0,734.69,735.9,734.08,734.69,4385.0
2018-10-19 13:40:00,734.79,734.79,730.95,731.52,6589.0,734.79,734.79,730.95,731.52,6589.0
2018-10-19 13:50:00,731.04,732.38,730.62,732.08,2203.0,731.04,732.38,730.62,732.08,2203.0
2018-10-19 14:00:00,731.78,731.78,727.82,728.53,2140.0,731.78,731.78,727.82,728.53,2140.0
2018-10-19 14:10:00,729.31,729.75,728.95,729.08,1314.0,729.31,729.75,728.95,729.08,1314.0
2018-10-19 14:20:00,729.97,730.86,729.06,730.24,3300.0,729.97,730.86,729.06,730.24,3300.0
2018-10-19 14:30:00,729.74,730.76,728.67,728.67,4394.0,729.74,730.76,728.67,728.67,4394.0
2018-10-19 14:40:00,729.08,729.64,728.35,729.43,4156.0,729.08,729.64,728.35,729.43,4156.0
2018-10-19 14:50:00,729.27,729.27,726.89,726.89,2300.0,729.27,729.27,726.89,726.89,2300.0
2018-10-19 15:00:00,726.89,726.89,725.31,725.83,2358.0,726.89,726.89,725.31,725.83,2358.0
2018-10-19 15:10:00,726.1,726.56,724.91,726.42,3500.0,726.1,726.56,724.91,726.42,3500.0
2018-10-19 15:20:00,727.39,727.49,726.11,727.48,6919.0,727.39,727.49,726.11,727.48,6919.0
2018-10-19 15:30:00,727.48,729.38,726.93,726.93,18065.0,727.48,729.38,726.93,726.93,18065.0
2018-10-19 15:40:00,727.36,727.63,726.34,726.34,4841.0,727.36,727.63,726.34,726.34,4841.0
2018-10-19 15:50:00,726.1,727.11,724.28,725.5,22057.0,726.1,727.11,724.28,725.5,22057.0
2018-10-22 09:30:00,726.22,734.79,726.22,727.02,3849.0,726.22,734.79,726.22,727.02,3849.0
2018-10-22 09:40:00,729.97,732.92,727.58,730.08,7205.0,729.97,732.92,727.58,730.08,7205.0
2018-10-22 09:50:00,729.89,730.44,724.9,727.46,3110.0,729.89,730.44,724.9,727.46,3110.0
2018-10-22 10:00:00,726.91,728.71,725.66,726.91,1300.0,726.91,728.71,725.66,726.91,1300.0
2018-10-22 10:10:00,726.58,727.25,724.98,724.98,1605.0,726.58,727.25,724.98,724.98,1605.0
2018-10-22 10:20:00,724.41,729.0,724.41,729.0,2300.0,724.41,729.0,724.41,729.0,2300.0
2018-10-22 10:30:00,728.38,730.74,728.17,730.74,1800.0,728.38,730.74,728.17,730.74,1800.0
2018-10-22 10:40:00,731.88,733.23,731.79,731.79,4400.0,731.88,733.23,731.79,731.79,4400.0
2018-10-22 10:50:00,731.18,731.18,728.8,729.97,1070.0,731.18,731.18,728.8,729.97,1070.0
2018-10-22 11:00:00,730.06,732.99,730.06,732.07,800.0,730.06,732.99,730.06,732.07,800.0
2018-10-22 11:10:00,731.87,733.32,731.86,733.32,1713.0,731.87,733.32,731.86,733.32,1713.0
2018-10-22 11:20:00,733.13,736.6,732.23,735.08,4815.0,733.13,736.6,732.23,735.08,4815.0
2018-10-22 11:30:00,733.99,734.43,732.89,734.01,2600.0,733.99,734.43,732.89,734.01,2600.0
2018-10-22 11:40:00,733.88,733.88,733.08,733.59,3100.0,733.88,733.88,733.08,733.59,3100.0
2018-10-22 11:50:00,733.92,736.35,733.23,735.66,1735.0,733.92,736.35,733.23,735.66,1735.0
2018-10-22 12:00:00,735.3,736.81,735.29,736.29,1100.0,735.3,736.81,735.29,736.29,1100.0
2018-10-22 12:10:00,736.3,736.99,735.02,735.92,4400.0,736.3,736.99,735.02,735.92,4400.0
2018-10-22 12:20:00,736.11,737.33,735.28,736.3,4030.0,736.11,737.33,735.28,736.3,4030.0
2018-10-22 12:30:00,735.82,736.46,735.12,735.56,1200.0,735.82,736.46,735.12,735.56,1200.0
2018-10-22 12:40:00,735.87,736.72,735.73,735.76,1629.0,735.87,736.72,735.73,735.76,1629.0
2018-10-22 12:50:00,735.56,736.82,734.23,735.42,2600.0,735.56,736.82,734.23,735.42,2600.0
2018-10-22 13:00:00,735.85,737.09,735.21,736.87,1500.0,735.85,737.09,735.21,736.87,1500.0
2018-10-22 13:10:00,736.45,737.75,736.25,737.0,1515.0,736.45,737.75,736.25,737.0,1515.0
2018-10-22 13:20:00,737.18,737.75,732.81,735.09,3432.0,737.18,737.75,732.81,735.09,3432.0
2018-10-22 13:30:00,734.85,735.33,734.34,734.34,2000.0,734.85,735.33,734.34,734.34,2000.0
2018-10-22 13:40:00,735.19,735.4,733.64,733.64,400.0,735.19,735.4,733.64,733.64,400.0
2018-10-22 13:50:00,733.65,734.37,731.6,734.01,3691.0,733.65,734.37,731.6,734.01,3691.0
2018-10-22 14:00:00,734.52,735.44,734.15,734.86,4000.0,734.52,735.44,734.15,734.86,4000.0
2018-10-22 14:10:00,734.87,735.15,732.31,734.41,3627.0,734.87,735.15,732.31,734.41,3627.0
2018-10-22 14:20:00,733.64,735.51,732.81,735.48,3500.0,733.64,735.51,732.81,735.48,3500.0
2018-10-22 14:30:00,734.92,735.95,733.76,735.95,5184.0,734.92,735.95,733.76,735.95,5184.0
2018-10-22 14:40:00,734.65,737.47,733.89,737.4,11200.0,734.65,737.47,733.89,737.4,11200.0
2018-10-22 14:50:00,737.5,737.99,736.92,737.97,5377.0,737.5,737.99,736.92,737.97,5377.0
2018-10-22 15:00:00,737.99,738.56,737.04,737.88,7905.0,737.99,738.56,737.04,737.88,7905.0
2018-10-22 15:10:00,738.28,740.0,737.6,738.46,14252.0,738.28,740.0,737.6,738.46,14252.0
2018-10-22 15:20:00,736.86,738.4,736.86,738.36,8157.0,736.86,738.4,736.86,738.36,8157.0
2018-10-22 15:30:00,737.81,738.49,737.48,737.93,4493.0,737.81,738.49,737.48,737.93,4493.0
2018-10-22 15:40:00,737.65,738.46,736.77,738.08,7559.0,737.65,738.46,736.77,738.08,7559.0
2018-10-22 15:50:00,738.01,738.81,736.09,736.64,18361.0,738.01,738.81,736.09,736.64,18361.0
2018-10-23 09:30:00,726.73,729.69,723.22,726.63,7885.0,726.73,729.69,723.22,726.63,7885.0
2018-10-23 09:40:00,728.98,729.3,725.57,728.05,11597.0,728.98,729.3,725.57,728.05,11597.0
2018-10-23 09:50:00,728.21,729.04,723.85,724.2,9011.0,728.21,729.04,723.85,724.2,9011.0
2018-10-23 10:00:00,724.34,725.49,717.81,718.96,8966.0,724.34,725.49,717.81,718.96,8966.0
2018-10-23 10:10:00,718.96,720.59,716.36,720.59,4675.0,718.96,720.59,716.36,720.59,4675.0
2018-10-23 10:20:00,720.42,724.95,720.42,724.16,4110.0,720.42,724.95,720.42,724.16,4110.0
2018-10-23 10:30:00,723.23,727.21,722.62,726.9,9964.0,723.23,727.21,722.62,726.9,9964.0
2018-10-23 10:40:00,726.69,726.69,723.85,725.47,3257.0,726.69,726.69,723.85,725.47,3257.0
2018-10-23 10:50:00,724.55,724.97,722.74,723.73,3400.0,724.55,724.97,722.74,723.73,3400.0
2018-10-23 11:00:00,723.54,725.79,722.68,724.52,2700.0,723.54,725.79,722.68,724.52,2700.0
2018-10-23 11:10:00,725.6,728.75,725.03,728.61,2804.0,725.6,728.75,725.03,728.61,2804.0
2018-10-23 11:20:00,728.61,729.29,727.39,729.29,2006.0,728.61,729.29,727.39,729.29,2006.0
2018-10-23 11:30:00,729.48,733.14,729.31,731.41,4700.0,729.48,733.14,729.31,731.41,4700.0
2018-10-23 11:40:00,730.98,733.77,729.43,729.43,4353.0,730.98,733.77,729.43,729.43,4353.0
2018-10-23 11:50:00,731.21,731.41,729.62,730.3,4651.0,731.21,731.41,729.62,730.3,4651.0
2018-10-23 12:00:00,729.5,731.76,728.2,730.85,3824.0,729.5,731.76,728.2,730.85,3824.0
2018-10-23 12:10:00,732.23,732.71,732.23,732.46,1310.0,732.23,732.71,732.23,732.46,1310.0
2018-10-23 12:20:00,732.93,733.67,732.78,733.67,1807.0,732.93,733.67,732.78,733.67,1807.0
2018-10-23 12:30:00,732.62,732.63,729.49,729.54,5476.0,732.62,732.63,729.49,729.54,5476.0
2018-10-23 12:40:00,730.11,730.66,727.61,727.61,3620.0,730.11,730.66,727.61,727.61,3620.0
2018-10-23 12:50:00,727.61,728.85,727.61,728.81,800.0,727.61,728.85,727.61,728.81,800.0
2018-10-23 13:00:00,727.84,734.78,727.83,734.78,12142.0,727.84,734.78,727.83,734.78,12142.0
2018-10-23 13:10:00,732.85,733.88,732.1,732.43,4211.0,732.85,733.88,732.1,732.43,4211.0
2018-10-23 13:20:00,732.43,733.47,731.22,733.47,7307.0,732.43,733.47,731.22,733.47,7307.0
2018-10-23 13:30:00,733.7,734.2,731.93,731.94,2100.0,733.7,734.2,731.93,731.94,2100.0
2018-10-23 13:40:00,731.94,732.15,730.17,730.17,1686.0,731.94,732.15,730.17,730.17,1686.0
2018-10-23 13:50:00,730.04,731.52,727.89,727.89,2800.0,730.04,731.52,727.89,727.89,2800.0
2018-10-23 14:00:00,728.93,730.57,728.74,730.44,1803.0,728.93,730.57,728.74,730.44,1803.0
2018-10-23 14:10:00,730.4,732.69,729.94,732.37,1576.0,730.4,732.69,729.94,732.37,1576.0
2018-10-23 14:20:00,731.73,732.77,731.28,732.77,2608.0,731.73,732.77,731.28,732.77,2608.0
2018-10-23 14:30:00,733.79,735.56,733.79,735.3,3013.0,733.79,735.56,733.79,735.3,3013.0
2018-10-23 14:40:00,735.83,736.68,734.19,735.67,3542.0,735.83,736.68,734.19,735.67,3542.0
2018-10-23 14:50:00,735.99,736.32,734.98,736.21,1814.0,735.99,736.32,734.98,736.21,1814.0
2018-10-23 15:00:00,736.21,737.1,735.82,735.82,3438.0,736.21,737.1,735.82,735.82,3438.0
2018-10-23 15:10:00,735.96,736.6,735.43,736.25,3297.0,735.96,736.6,735.43,736.25,3297.0
2018-10-23 15:20:00,736.92,738.63,736.66,738.28,6707.0,736.92,738.63,736.66,738.28,6707.0
2018-10-23 15:30:00,738.22,738.22,734.25,734.81,4322.0,738.22,738.22,734.25,734.81,4322.0
2018-10-23 15:40:00,734.52,734.72,733.31,734.22,3800.0,734.52,734.72,733.31,734.22,3800.0
2018-10-23 15:50:00,734.21,734.7,733.02,734.6,9003.0,734.21,734.7,733.02,734.6,9003.0
2018-10-24 09:30:00,732.16,736.38,732.16,736.38,3105.0,732.16,736.38,732.16,736.38,3105.0
2018-10-24 09:40:00,738.07,741.0,737.2,738.65,2530.0,738.07,741.0,737.2,738.65,2530.0
2018-10-24 09:50:00,738.71,743.37,738.71,743.37,2738.0,738.71,743.37,738.71,743.37,2738.0
2018-10-24 10:00:00,741.37,742.0,737.44,742.0,3694.0,741.37,742.0,737.44,742.0,3694.0
2018-10-24 10:10:00,741.6,741.88,741.19,741.19,1100.0,741.6,741.88,741.19,741.19,1100.0
2018-10-24 10:20:00,740.46,741.58,739.26,741.31,1900.0,740.46,741.58,739.26,741.31,1900.0
2018-10-24 10:30:00,741.36,742.96,741.36,742.96,4531.0,741.36,742.96,741.36,742.96,4531.0
2018-10-24 10:40:00,743.18,743.38,739.93,740.95,2801.0,743.18,743.38,739.93,740.95,2801.0
2018-10-24 10:50:00,740.98,741.02,740.93,740.93,500.0,740.98,741.02,740.93,740.93,500.0
2018-10-24 11:00:00,741.5,742.45,739.98,739.98,5890.0,741.5,742.45,739.98,739.98,5890.0
2018-10-24 11:10:00,739.49,743.62,739.48,742.98,1900.0,739.49,743.62,739.48,742.98,1900.0
2018-10-24 11:20:00,744.91,746.0,743.75,743.82,4700.0,744.91,746.0,743.75,743.82,4700.0
2018-10-24 11:30:00,743.66,747.75,743.46,747.7,5160.0,743.66,747.75,743.46,747.7,5160.0
2018-10-24 11:40:00,747.67,748.3,745.47,747.34,3200.0,747.67,748.3,745.47,747.34,3200.0
2018-10-24 11:50:00,747.79,748.23,744.19,747.97,4900.0,747.79,748.23,744.19,747.97,4900.0
2018-10-24 12:00:00,748.04,748.63,747.06,747.82,3295.0,748.04,748.63,747.06,747.82,3295.0
2018-10-24 12:10:00,748.24,750.71,748.24,750.51,1510.0,748.24,750.71,748.24,750.51,1510.0
2018-10-24 12:20:00,751.13,751.13,749.09,750.99,4275.0,751.13,751.13,749.09,750.99,4275.0
2018-10-24 12:30:00,750.95,752.0,748.62,749.33,3286.0,750.95,752.0,748.62,749.33,3286.0
2018-10-24 12:40:00,749.92,750.63,748.85,748.86,2800.0,749.92,750.63,748.85,748.86,2800.0
2018-10-24 12:50:00,748.85,752.08,747.7,750.75,7737.0,748.85,752.08,747.7,750.75,7737.0
2018-10-24 13:00:00,750.75,750.87,747.52,748.22,6147.0,750.75,750.87,747.52,748.22,6147.0
2018-10-24 13:10:00,747.52,748.57,746.85,747.72,3134.0,747.52,748.57,746.85,747.72,3134.0
2018-10-24 13:20:00,747.8,747.8,746.27,746.5,2643.0,747.8,747.8,746.27,746.5,2643.0
2018-10-24 13:30:00,745.8,746.17,740.69,740.69,4894.0,745.8,746.17,740.69,740.69,4894.0
2018-10-24 13:40:00,740.95,741.98,739.55,740.58,4600.0,740.95,741.98,739.55,740.58,4600.0
2018-10-24 13:50:00,740.33,741.53,738.84,739.0,3800.0,740.33,741.53,738.84,739.0,3800.0
2018-10-24 14:00:00,738.56,739.4,737.1,737.1,14738.0,738.56,739.4,737.1,737.1,14738.0
2018-10-24 14:10:00,737.12,738.37,736.71,738.37,3500.0,737.12,738.37,736.71,738.37,3500.0
2018-10-24 14:20:00,737.47,742.08,737.05,740.91,6610.0,737.47,742.08,737.05,740.91,6610.0
2018-10-24 14:30:00,741.01,742.09,740.13,741.71,2100.0,741.01,742.09,740.13,741.71,2100.0
2018-10-24 14:40:00,742.78,743.61,739.97,739.97,2500.0,742.78,743.61,739.97,739.97,2500.0
2018-10-24 14:50:00,740.25,740.25,739.2,739.33,1900.0,740.25,740.25,739.2,739.33,1900.0
2018-10-24 15:00:00,738.4,738.77,736.36,737.56,4884.0,738.4,738.77,736.36,737.56,4884.0
2018-10-24 15:10:00,737.84,738.74,735.91,735.91,2679.0,737.84,738.74,735.91,735.91,2679.0
2018-10-24 15:20:00,735.77,735.77,732.76,732.76,7014.0,735.77,735.77,732.76,732.76,7014.0
2018-10-24 15:30:00,732.76,735.6,732.62,734.87,5365.0,732.76,735.6,732.62,734.87,5365.0
2018-10-24 15:40:00,734.5,735.53,732.0,732.13,10252.0,734.5,735.53,732.0,732.13,10252.0
2018-10-24 15:50:00,732.18,732.18,725.96,728.07,21810.0,732.18,732.18,725.96,728.07,21810.0
2018-10-25 09:30:00,728.75,737.15,728.75,735.98,17679.0,728.75,737.15,728.75,735.98,17679.0
2018-10-25 09:40:00,733.47,744.77,733.46,744.76,6690.0,733.47,744.77,733.46,744.76,6690.0
2018-10-25 09:50:00,744.86,745.0,740.63,744.08,6330.0,744.86,745.0,740.63,744.08,6330.0
2018-10-25 10:00:00,743.36,747.6,743.36,744.47,4715.0,743.36,747.6,743.36,744.47,4715.0
2018-10-25 10:10:00,744.48,749.99,743.06,747.78,4649.0,744.48,749.99,743.06,747.78,4649.0
2018-10-25 10:20:00,747.59,750.63,747.0,750.62,3736.0,747.59,750.63,747.0,750.62,3736.0
2018-10-25 10:30:00,751.0,751.67,748.56,748.89,9371.0,751.0,751.67,748.56,748.89,9371.0
2018-10-25 10:40:00,748.35,751.43,746.62,747.53,8505.0,748.35,751.43,746.62,747.53,8505.0
2018-10-25 10:50:00,748.82,751.54,747.2,747.2,3900.0,748.82,751.54,747.2,747.2,3900.0
2018-10-25 11:00:00,748.13,750.56,745.18,747.81,5402.0,748.13,750.56,745.18,747.81,5402.0
2018-10-25 11:10:00,747.39,749.08,746.52,749.08,2400.0,747.39,749.08,746.52,749.08,2400.0
2018-10-25 11:20:00,750.42,753.76,749.69,752.47,4279.0,750.42,753.76,749.69,752.47,4279.0
2018-10-25 11:30:00,752.98,752.98,746.37,747.51,4360.0,752.98,752.98,746.37,747.51,4360.0
2018-10-25 11:40:00,747.15,747.15,744.29,746.08,4300.0,747.15,747.15,744.29,746.08,4300.0
2018-10-25 11:50:00,745.87,746.22,744.3,744.3,1600.0,745.87,746.22,744.3,744.3,1600.0
2018-10-25 12:00:00,744.29,746.91,744.29,746.91,2300.0,744.29,746.91,744.29,746.91,2300.0
2018-10-25 12:10:00,746.67,747.85,745.58,745.58,2200.0,746.67,747.85,745.58,745.58,2200.0
2018-10-25 12:20:00,745.15,746.53,743.24,746.31,4402.0,745.15,746.53,743.24,746.31,4402.0
2018-10-25 12:30:00,745.49,749.01,745.49,749.01,5100.0,745.49,749.01,745.49,749.01,5100.0
2018-10-25 12:40:00,747.55,749.98,747.17,749.38,4846.0,747.55,749.98,747.17,749.38,4846.0
2018-10-25 12:50:00,750.0,751.06,748.57,749.14,6068.0,750.0,751.06,748.57,749.14,6068.0
2018-10-25 13:00:00,749.14,749.23,746.94,746.94,8800.0,749.14,749.23,746.94,746.94,8800.0
2018-10-25 13:10:00,746.81,747.72,745.75,747.64,10500.0,746.81,747.72,745.75,747.64,10500.0
2018-10-25 13:20:00,747.66,749.6,747.65,748.79,4000.0,747.66,749.6,747.65,748.79,4000.0
2018-10-25 13:30:00,748.85,749.98,748.78,748.94,5405.0,748.85,749.98,748.78,748.94,5405.0
2018-10-25 13:40:00,748.55,748.75,746.38,746.6,14674.0,748.55,748.75,746.38,746.6,14674.0
2018-10-25 13:50:00,746.51,746.72,744.34,746.47,5320.0,746.51,746.72,744.34,746.47,5320.0
2018-10-25 14:00:00,746.1,746.32,745.4,745.85,4149.0,746.1,746.32,745.4,745.85,4149.0
2018-10-25 14:10:00,746.06,746.06,741.1,741.62,13404.0,746.06,746.06,741.1,741.62,13404.0
2018-10-25 14:20:00,741.41,741.61,735.59,740.47,13494.0,741.41,741.61,735.59,740.47,13494.0
2018-10-25 14:30:00,740.23,745.24,740.23,742.99,7400.0,740.23,745.24,740.23,742.99,7400.0
2018-10-25 14:40:00,742.78,743.75,741.67,743.75,7080.0,742.78,743.75,741.67,743.75,7080.0
2018-10-25 14:50:00,743.85,744.11,742.76,743.38,6777.0,743.85,744.11,742.76,743.38,6777.0
2018-10-25 15:00:00,743.47,744.33,742.9,744.16,9598.0,743.47,744.33,742.9,744.16,9598.0
2018-10-25 15:10:00,744.22,745.63,743.74,744.65,7813.0,744.22,745.63,743.74,744.65,7813.0
2018-10-25 15:20:00,744.44,745.56,743.7,745.37,8940.0,744.44,745.56,743.7,745.37,8940.0
2018-10-25 15:30:00,745.29,745.44,742.87,743.98,6500.0,745.29,745.44,742.87,743.98,6500.0
2018-10-25 15:40:00,744.38,744.84,742.05,742.24,9943.0,744.38,744.84,742.05,742.24,9943.0
2018-10-25 15:50:00,741.68,742.78,739.84,740.0,30083.0,741.68,742.78,739.84,740.0,30083.0
2018-10-26 09:30:00,734.13,740.65,733.36,740.26,4715.0,734.13,740.65,733.36,740.26,4715.0
2018-10-26 09:40:00,738.48,742.0,736.21,741.07,2000.0,738.48,742.0,736.21,741.07,2000.0
2018-10-26 09:50:00,740.25,741.5,738.36,739.89,1800.0,740.25,741.5,738.36,739.89,1800.0
2018-10-26 10:00:00,737.3,737.3,729.79,732.93,1796.0,737.3,737.3,729.79,732.93,1796.0
2018-10-26 10:10:00,734.77,737.51,733.74,733.99,3030.0,734.77,737.51,733.74,733.99,3030.0
2018-10-26 10:20:00,735.22,737.78,735.22,736.78,3107.0,735.22,737.78,735.22,736.78,3107.0
2018-10-26 10:30:00,736.36,737.65,735.36,735.63,2850.0,736.36,737.65,735.36,735.63,2850.0
2018-10-26 10:40:00,735.52,736.28,732.79,732.91,3600.0,735.52,736.28,732.79,732.91,3600.0
2018-10-26 10:50:00,733.72,733.83,731.76,731.95,2725.0,733.72,733.83,731.76,731.95,2725.0
2018-10-26 11:00:00,731.9,734.05,731.9,732.63,5841.0,731.9,734.05,731.9,732.63,5841.0
2018-10-26 11:10:00,733.0,734.0,732.45,732.45,5800.0,733.0,734.0,732.45,732.45,5800.0
2018-10-26 11:20:00,732.38,733.56,730.69,732.75,9249.0,732.38,733.56,730.69,732.75,9249.0
2018-10-26 11:30:00,733.81,735.21,733.12,733.12,2200.0,733.81,735.21,733.12,733.12,2200.0
2018-10-26 11:40:00,733.77,733.84,731.18,731.36,1713.0,733.77,733.84,731.18,731.36,1713.0
2018-10-26 11:50:00,731.1,732.88,731.1,731.39,1662.0,731.1,732.88,731.1,731.39,1662.0
2018-10-26 12:00:00,731.64,734.86,731.33,734.51,1200.0,731.64,734.86,731.33,734.51,1200.0
2018-10-26 12:10:00,733.79,735.59,733.79,735.14,3400.0,733.79,735.59,733.79,735.14,3400.0
2018-10-26 12:20:00,735.55,736.43,734.77,735.75,6000.0,735.55,736.43,734.77,735.75,6000.0
2018-10-26 12:30:00,735.75,736.07,735.32,736.06,4001.0,735.75,736.07,735.32,736.06,4001.0
2018-10-26 12:40:00,736.06,741.0,736.06,741.0,2000.0,736.06,741.0,736.06,741.0,2000.0
2018-10-26 12:50:00,740.95,741.98,740.41,741.14,3100.0,740.95,741.98,740.41,741.14,3100.0
2018-10-26 13:00:00,742.0,743.76,742.0,742.93,6201.0,742.0,743.76,742.0,742.93,6201.0
2018-10-26 13:10:00,743.03,745.91,742.8,745.29,2900.0,743.03,745.91,742.8,745.29,2900.0
2018-10-26 13:20:00,745.06,747.75,744.37,745.19,4776.0,745.06,747.75,744.37,745.19,4776.0
2018-10-26 13:30:00,745.12,745.12,742.72,742.79,2728.0,745.12,745.12,742.72,742.79,2728.0
2018-10-26 13:40:00,743.81,745.47,743.4,745.4,1603.0,743.81,745.47,743.4,745.4,1603.0
2018-10-26 13:50:00,745.43,747.04,744.79,746.05,7300.0,745.43,747.04,744.79,746.05,7300.0
2018-10-26 14:00:00,746.01,746.01,741.55,742.05,3199.0,746.01,746.01,741.55,742.05,3199.0
2018-10-26 14:10:00,743.1,743.7,741.52,741.52,1600.0,743.1,743.7,741.52,741.52,1600.0
2018-10-26 14:20:00,741.46,744.33,738.73,743.53,5920.0,741.46,744.33,738.73,743.53,5920.0
2018-10-26 14:30:00,743.74,745.88,743.53,745.08,5273.0,743.74,745.88,743.53,745.08,5273.0
2018-10-26 14:40:00,745.23,745.23,742.38,743.17,3849.0,745.23,745.23,742.38,743.17,3849.0
2018-10-26 14:50:00,743.31,744.64,742.64,742.64,5088.0,743.31,744.64,742.64,742.64,5088.0
2018-10-26 15:00:00,742.41,742.77,741.12,742.61,2500.0,742.41,742.77,741.12,742.61,2500.0
2018-10-26 15:10:00,742.63,744.25,740.93,744.25,6005.0,742.63,744.25,740.93,744.25,6005.0
2018-10-26 15:20:00,744.08,746.53,744.08,745.42,7965.0,744.08,746.53,744.08,745.42,7965.0
2018-10-26 15:30:00,744.62,745.77,742.92,744.95,7716.0,744.62,745.77,742.92,744.95,7716.0
2018-10-26 15:40:00,744.64,745.85,742.54,744.71,6729.0,744.64,745.85,742.54,744.71,6729.0
2018-10-26 15:50:00,744.66,745.78,742.48,743.98,17416.0,744.66,745.78,742.48,743.98,17416.0
2018-10-29 09:30:00,752.81,754.97,747.37,750.39,5755.0,752.81,754.97,747.37,750.39,5755.0
2018-10-29 09:40:00,754.98,754.98,751.57,751.57,2000.0,754.98,754.98,751.57,751.57,2000.0
2018-10-29 09:50:00,752.14,754.08,751.12,754.08,1700.0,752.14,754.08,751.12,754.08,1700.0
2018-10-29 10:00:00,753.57,756.32,753.57,755.61,3200.0,753.57,756.32,753.57,755.61,3200.0
2018-10-29 10:10:00,755.0,755.0,754.3,754.3,1100.0,755.0,755.0,754.3,754.3,1100.0
2018-10-29 10:20:00,754.94,754.94,752.54,752.99,3700.0,754.94,754.94,752.54,752.99,3700.0
2018-10-29 10:30:00,752.97,752.97,751.09,752.34,5260.0,752.97,752.97,751.09,752.34,5260.0
2018-10-29 10:40:00,753.15,753.15,751.23,751.34,3891.0,753.15,753.15,751.23,751.34,3891.0
2018-10-29 10:50:00,752.36,752.75,751.32,752.22,2400.0,752.36,752.75,751.32,752.22,2400.0
2018-10-29 11:00:00,752.12,752.81,751.86,751.9,1900.0,752.12,752.81,751.86,751.9,1900.0
2018-10-29 11:10:00,751.24,751.24,749.41,750.0,438.0,751.24,751.24,749.41,750.0,438.0
2018-10-29 11:20:00,751.13,753.23,751.13,752.71,800.0,751.13,753.23,751.13,752.71,800.0
2018-10-29 11:30:00,753.25,753.25,750.51,750.86,2700.0,753.25,753.25,750.51,750.86,2700.0
2018-10-29 11:40:00,750.93,752.1,750.34,752.1,2507.0,750.93,752.1,750.34,752.1,2507.0
2018-10-29 11:50:00,751.48,751.48,749.67,749.67,500.0,751.48,751.48,749.67,749.67,500.0
2018-10-29 12:00:00,749.08,751.43,748.91,750.17,3401.0,749.08,751.43,748.91,750.17,3401.0
2018-10-29 12:10:00,749.84,749.94,748.47,748.47,700.0,749.84,749.94,748.47,748.47,700.0
2018-10-29 12:20:00,748.58,750.04,746.24,749.95,3517.0,748.58,750.04,746.24,749.95,3517.0
2018-10-29 12:30:00,750.0,750.48,749.46,749.86,2900.0,750.0,750.48,749.46,749.86,2900.0
2018-10-29 12:40:00,749.77,751.23,749.77,750.14,1800.0,749.77,751.23,749.77,750.14,1800.0
2018-10-29 12:50:00,749.04,749.59,747.78,748.56,1700.0,749.04,749.59,747.78,748.56,1700.0
2018-10-29 13:00:00,748.93,750.24,748.92,750.24,600.0,748.93,750.24,748.92,750.24,600.0
2018-10-29 13:10:00,750.22,750.52,748.32,748.32,2800.0,750.22,750.52,748.32,748.32,2800.0
2018-10-29 13:20:00,749.01,749.21,748.13,749.1,1500.0,749.01,749.21,748.13,749.1,1500.0
2018-10-29 13:30:00,749.5,751.7,749.5,750.14,3200.0,749.5,751.7,749.5,750.14,3200.0
2018-10-29 13:40:00,749.14,749.47,747.37,747.37,4420.0,749.14,749.47,747.37,747.37,4420.0
2018-10-29 13:50:00,748.32,749.34,747.2,747.2,2400.0,748.32,749.34,747.2,747.2,2400.0
2018-10-29 14:00:00,746.52,747.23,745.82,746.82,2700.0,746.52,747.23,745.82,746.82,2700.0
2018-10-29 14:10:00,746.17,746.17,745.2,745.85,2250.0,746.17,746.17,745.2,745.85,2250.0
2018-10-29 14:20:00,746.36,746.52,745.63,746.35,2500.0,746.36,746.52,745.63,746.35,2500.0
2018-10-29 14:30:00,745.62,745.62,744.79,745.25,2750.0,745.62,745.62,744.79,745.25,2750.0
2018-10-29 14:40:00,744.84,745.58,743.66,743.66,5608.0,744.84,745.58,743.66,743.66,5608.0
2018-10-29 14:50:00,742.75,743.32,742.39,742.6,5683.0,742.75,743.32,742.39,742.6,5683.0
2018-10-29 15:00:00,743.05,743.05,740.83,741.32,5700.0,743.05,743.05,740.83,741.32,5700.0
2018-10-29 15:10:00,741.16,742.25,739.3,741.63,3855.0,741.16,742.25,739.3,741.63,3855.0
2018-10-29 15:20:00,741.78,743.16,740.99,741.73,6434.0,741.78,743.16,740.99,741.73,6434.0
2018-10-29 15:30:00,741.82,741.85,739.69,741.03,6925.0,741.82,741.85,739.69,741.03,6925.0
2018-10-29 15:40:00,740.58,743.33,738.44,743.32,8258.0,740.58,743.33,738.44,743.32,8258.0
2018-10-29 15:50:00,743.17,747.33,743.16,747.06,10706.0,743.17,747.33,743.16,747.06,10706.0
2018-10-30 09:30:00,748.96,752.32,746.3,749.88,2103.0,748.96,752.32,746.3,749.88,2103.0
2018-10-30 09:40:00,751.2,755.79,750.99,751.1,3368.0,751.2,755.79,750.99,751.1,3368.0
2018-10-30 09:50:00,749.15,751.98,749.15,751.98,2500.0,749.15,751.98,749.15,751.98,2500.0
2018-10-30 10:00:00,751.76,752.91,751.76,752.91,800.0,751.76,752.91,751.76,752.91,800.0
2018-10-30 10:10:00,752.33,754.35,752.18,753.51,2000.0,752.33,754.35,752.18,753.51,2000.0
2018-10-30 10:20:00,754.82,754.82,754.49,754.5,300.0,754.82,754.82,754.49,754.5,300.0
2018-10-30 10:30:00,755.09,755.09,751.97,752.82,3760.0,755.09,755.09,751.97,752.82,3760.0
2018-10-30 10:40:00,752.42,752.44,750.2,750.5,3666.0,752.42,752.44,750.2,750.5,3666.0
2018-10-30 10:50:00,750.75,751.0,749.76,750.33,4155.0,750.75,751.0,749.76,750.33,4155.0
2018-10-30 11:00:00,750.57,751.63,749.5,751.02,3721.0,750.57,751.63,749.5,751.02,3721.0
2018-10-30 11:10:00,751.0,751.05,747.39,747.39,11067.0,751.0,751.05,747.39,747.39,11067.0
2018-10-30 11:20:00,748.5,749.95,746.95,749.95,3502.0,748.5,749.95,746.95,749.95,3502.0
2018-10-30 11:30:00,750.23,751.67,750.12,750.2,2444.0,750.23,751.67,750.12,750.2,2444.0
2018-10-30 11:40:00,749.85,751.95,749.5,751.95,1405.0,749.85,751.95,749.5,751.95,1405.0
2018-10-30 11:50:00,752.91,752.91,749.85,749.86,1200.0,752.91,752.91,749.85,749.86,1200.0
2018-10-30 12:00:00,749.81,753.42,749.14,750.66,1700.0,749.81,753.42,749.14,750.66,1700.0
2018-10-30 12:10:00,751.33,751.33,749.96,749.96,302.0,751.33,751.33,749.96,749.96,302.0
2018-10-30 12:20:00,749.95,750.47,749.47,750.47,600.0,749.95,750.47,749.47,750.47,600.0
2018-10-30 12:30:00,747.96,749.28,747.96,749.28,500.0,747.96,749.28,747.96,749.28,500.0
2018-10-30 12:40:00,749.19,750.44,749.19,749.39,700.0,749.19,750.44,749.19,749.39,700.0
2018-10-30 12:50:00,749.91,750.29,747.02,747.02,800.0,749.91,750.29,747.02,747.02,800.0
2018-10-30 13:00:00,747.58,747.58,746.37,746.75,2718.0,747.58,747.58,746.37,746.75,2718.0
2018-10-30 13:10:00,747.17,747.36,744.18,745.88,2776.0,747.17,747.36,744.18,745.88,2776.0
2018-10-30 13:20:00,746.35,746.47,743.37,744.22,1600.0,746.35,746.47,743.37,744.22,1600.0
2018-10-30 13:30:00,743.94,743.94,742.19,743.27,2200.0,743.94,743.94,742.19,743.27,2200.0
2018-10-30 13:40:00,743.23,745.03,743.23,744.2,3016.0,743.23,745.03,743.23,744.2,3016.0
2018-10-30 13:50:00,744.18,746.71,743.32,746.71,1400.0,744.18,746.71,743.32,746.71,1400.0
2018-10-30 14:00:00,744.69,747.49,742.43,742.43,3059.0,744.69,747.49,742.43,742.43,3059.0
2018-10-30 14:10:00,741.68,743.51,741.67,742.5,2202.0,741.68,743.51,741.67,742.5,2202.0
2018-10-30 14:20:00,743.7,744.51,742.04,742.04,5400.0,743.7,744.51,742.04,742.04,5400.0
2018-10-30 14:30:00,743.84,744.86,743.24,744.77,7106.0,743.84,744.86,743.24,744.77,7106.0
2018-10-30 14:40:00,745.13,745.68,744.22,745.6,5872.0,745.13,745.68,744.22,745.6,5872.0
2018-10-30 14:50:00,746.32,748.8,745.85,747.79,4508.0,746.32,748.8,745.85,747.79,4508.0
2018-10-30 15:00:00,747.8,747.96,746.3,747.44,7743.0,747.8,747.96,746.3,747.44,7743.0
2018-10-30 15:10:00,747.8,748.42,746.25,746.9,13773.0,747.8,748.42,746.25,746.9,13773.0
2018-10-30 15:20:00,746.85,749.16,745.93,747.9,16343.0,746.85,749.16,745.93,747.9,16343.0
2018-10-30 15:30:00,748.05,748.54,746.22,746.45,12274.0,748.05,748.54,746.22,746.45,12274.0
2018-10-30 15:40:00,746.72,748.59,746.32,748.02,5078.0,746.72,748.59,746.32,748.02,5078.0
2018-10-30 15:50:00,747.98,748.64,746.76,747.22,11954.0,747.98,748.64,746.76,747.22,11954.0
2018-10-31 09:30:00,753.32,753.32,743.37,744.0,5261.0,753.32,753.32,743.37,744.0,5261.0
2018-10-31 09:40:00,744.26,746.21,736.92,737.24,5030.0,744.26,746.21,736.92,737.24,5030.0
2018-10-31 09:50:00,739.05,740.29,736.59,736.59,1613.0,739.05,740.29,736.59,736.59,1613.0
2018-10-31 10:00:00,737.66,737.66,734.84,735.85,2007.0,737.66,737.66,734.84,735.85,2007.0
2018-10-31 10:10:00,735.81,736.55,734.15,735.74,3400.0,735.81,736.55,734.15,735.74,3400.0
2018-10-31 10:20:00,734.56,737.77,734.56,737.76,2650.0,734.56,737.77,734.56,737.76,2650.0
2018-10-31 10:30:00,736.34,737.85,735.76,736.62,3250.0,736.34,737.85,735.76,736.62,3250.0
2018-10-31 10:40:00,737.1,740.37,735.66,740.37,4200.0,737.1,740.37,735.66,740.37,4200.0
2018-10-31 10:50:00,740.8,741.8,738.83,739.04,4555.0,740.8,741.8,738.83,739.04,4555.0
2018-10-31 11:00:00,740.01,740.67,735.92,738.91,2900.0,740.01,740.67,735.92,738.91,2900.0
2018-10-31 11:10:00,737.64,739.37,737.64,739.2,900.0,737.64,739.37,737.64,739.2,900.0
2018-10-31 11:20:00,739.71,740.23,738.17,738.78,5400.0,739.71,740.23,738.17,738.78,5400.0
2018-10-31 11:30:00,738.67,740.09,737.2,740.09,2700.0,738.67,740.09,737.2,740.09,2700.0
2018-10-31 11:40:00,739.87,740.58,738.25,739.2,2700.0,739.87,740.58,738.25,739.2,2700.0
2018-10-31 11:50:00,739.1,739.91,738.24,738.35,13400.0,739.1,739.91,738.24,738.35,13400.0
2018-10-31 12:00:00,738.85,739.0,736.73,739.0,2800.0,738.85,739.0,736.73,739.0,2800.0
2018-10-31 12:10:00,739.42,739.96,737.67,739.0,7400.0,739.42,739.96,737.67,739.0,7400.0
2018-10-31 12:20:00,738.94,740.92,738.53,739.32,4024.0,738.94,740.92,738.53,739.32,4024.0
2018-10-31 12:30:00,738.92,739.05,737.44,738.77,5852.0,738.92,739.05,737.44,738.77,5852.0
2018-10-31 12:40:00,739.18,739.49,737.88,737.88,3939.0,739.18,739.49,737.88,737.88,3939.0
2018-10-31 12:50:00,737.68,737.97,735.66,735.88,3793.0,737.68,737.97,735.66,735.88,3793.0
2018-10-31 13:00:00,735.72,737.58,735.59,735.63,4013.0,735.72,737.58,735.59,735.63,4013.0
2018-10-31 13:10:00,735.9,737.29,735.4,736.91,2800.0,735.9,737.29,735.4,736.91,2800.0
2018-10-31 13:20:00,736.41,736.53,734.7,735.53,3219.0,736.41,736.53,734.7,735.53,3219.0
2018-10-31 13:30:00,735.4,735.41,733.75,734.49,3302.0,735.4,735.41,733.75,734.49,3302.0
2018-10-31 13:40:00,733.93,736.06,733.93,735.98,3800.0,733.93,736.06,733.93,735.98,3800.0
2018-10-31 13:50:00,735.75,738.51,735.75,738.51,2800.0,735.75,738.51,735.75,738.51,2800.0
2018-10-31 14:00:00,739.6,742.64,739.15,742.5,3600.0,739.6,742.64,739.15,742.5,3600.0
2018-10-31 14:10:00,743.67,745.0,742.66,743.94,5006.0,743.67,745.0,742.66,743.94,5006.0
2018-10-31 14:20:00,744.0,745.04,742.71,743.48,5520.0,744.0,745.04,742.71,743.48,5520.0
2018-10-31 14:30:00,742.72,743.22,742.16,742.71,5101.0,742.72,743.22,742.16,742.71,5101.0
2018-10-31 14:40:00,742.4,743.79,742.4,742.84,4700.0,742.4,743.79,742.4,742.84,4700.0
2018-10-31 14:50:00,742.84,743.27,741.37,741.7,3700.0,742.84,743.27,741.37,741.7,3700.0
2018-10-31 15:00:00,741.86,743.02,741.63,742.45,4200.0,741.86,743.02,741.63,742.45,4200.0
2018-10-31 15:10:00,741.86,742.38,741.48,741.56,3700.0,741.86,742.38,741.48,741.56,3700.0
2018-10-31 15:20:00,741.79,741.94,738.53,740.27,9121.0,741.79,741.94,738.53,740.27,9121.0
2018-10-31 15:30:00,740.27,740.27,737.4,737.4,7836.0,740.27,740.27,737.4,737.4,7836.0
2018-10-31 15:40:00,737.39,737.78,734.98,734.98,9112.0,737.39,737.78,734.98,734.98,9112.0
2018-10-31 15:50:00,734.57,735.12,732.94,733.46,12157.0,734.57,735.12,732.94,733.46,12157.0
2018-11-01 09:30:00,734.34,744.0,731.17,736.03,1968.0,734.34,744.0,731.17,736.03,1968.0
2018-11-01 09:40:00,735.44,737.05,732.9,735.62,6519.0,735.44,737.05,732.9,735.62,6519.0
2018-11-01 09:50:00,736.48,741.81,736.29,739.85,5462.0,736.48,741.81,736.29,739.85,5462.0
2018-11-01 10:00:00,739.65,741.46,736.28,737.19,6383.0,739.65,741.46,736.28,737.19,6383.0
2018-11-01 10:10:00,737.52,740.51,737.52,738.0,8050.0,737.52,740.51,737.52,738.0,8050.0
2018-11-01 10:20:00,738.47,739.77,737.14,737.53,4398.0,738.47,739.77,737.14,737.53,4398.0
2018-11-01 10:30:00,736.28,738.31,735.31,735.34,3400.0,736.28,738.31,735.31,735.34,3400.0
2018-11-01 10:40:00,735.21,736.67,735.21,736.38,800.0,735.21,736.67,735.21,736.38,800.0
2018-11-01 10:50:00,735.71,736.0,733.44,733.45,2671.0,735.71,736.0,733.44,733.45,2671.0
2018-11-01 11:00:00,734.28,736.75,734.0,735.24,3400.0,734.28,736.75,734.0,735.24,3400.0
2018-11-01 11:10:00,735.08,737.9,735.08,737.9,3000.0,735.08,737.9,735.08,737.9,3000.0
2018-11-01 11:20:00,738.01,739.94,737.87,738.73,1400.0,738.01,739.94,737.87,738.73,1400.0
2018-11-01 11:30:00,737.02,737.02,735.77,736.89,3200.0,737.02,737.02,735.77,736.89,3200.0
2018-11-01 11:40:00,737.29,737.75,735.75,737.59,4800.0,737.29,737.75,735.75,737.59,4800.0
2018-11-01 11:50:00,736.6,738.85,736.34,736.35,5210.0,736.6,738.85,736.34,736.35,5210.0
2018-11-01 12:00:00,736.62,737.03,735.88,736.77,3186.0,736.62,737.03,735.88,736.77,3186.0
2018-11-01 12:10:00,736.63,737.48,735.23,735.71,2400.0,736.63,737.48,735.23,735.71,2400.0
2018-11-01 12:20:00,737.0,737.75,736.6,737.1,800.0,737.0,737.75,736.6,737.1,800.0
2018-11-01 12:30:00,738.31,739.68,737.27,739.68,2100.0,738.31,739.68,737.27,739.68,2100.0
2018-11-01 12:40:00,739.66,741.05,739.56,739.99,2900.0,739.66,741.05,739.56,739.99,2900.0
2018-11-01 12:50:00,740.11,741.55,740.11,741.55,700.0,740.11,741.55,740.11,741.55,700.0
2018-11-01 13:00:00,741.56,741.56,740.08,740.08,2100.0,741.56,741.56,740.08,740.08,2100.0
2018-11-01 13:10:00,740.96,741.58,740.24,741.57,4200.0,740.96,741.58,740.24,741.57,4200.0
2018-11-01 13:20:00,742.0,744.45,741.59,744.14,3400.0,742.0,744.45,741.59,744.14,3400.0
2018-11-01 13:30:00,743.45,744.95,742.61,742.61,2200.0,743.45,744.95,742.61,742.61,2200.0
2018-11-01 13:40:00,743.39,744.18,741.93,744.18,3300.0,743.39,744.18,741.93,744.18,3300.0
2018-11-01 13:50:00,743.86,743.86,741.88,742.46,1800.0,743.86,743.86,741.88,742.46,1800.0
2018-11-01 14:00:00,742.45,743.13,741.21,741.33,4540.0,742.45,743.13,741.21,741.33,4540.0
2018-11-01 14:10:00,741.55,743.27,741.54,742.83,2020.0,741.55,743.27,741.54,742.83,2020.0
2018-11-01 14:20:00,743.01,743.02,741.62,742.68,2138.0,743.01,743.02,741.62,742.68,2138.0
2018-11-01 14:30:00,742.25,742.95,740.03,740.4,4606.0,742.25,742.95,740.03,740.4,4606.0
2018-11-01 14:40:00,740.23,740.63,739.63,740.62,900.0,740.23,740.63,739.63,740.62,900.0
2018-11-01 14:50:00,741.17,743.0,741.04,743.0,1800.0,741.17,743.0,741.04,743.0,1800.0
2018-11-01 15:00:00,742.96,743.27,742.17,742.48,5500.0,742.96,743.27,742.17,742.48,5500.0
2018-11-01 15:10:00,742.5,743.6,742.49,743.33,1500.0,742.5,743.6,742.49,743.33,1500.0
2018-11-01 15:20:00,743.65,744.58,743.65,744.49,4307.0,743.65,744.58,743.65,744.49,4307.0
2018-11-01 15:30:00,744.09,745.01,743.97,745.01,4347.0,744.09,745.01,743.97,745.01,4347.0
2018-11-01 15:40:00,744.61,745.86,743.83,745.86,4949.0,744.61,745.86,743.83,745.86,4949.0
2018-11-01 15:50:00,745.6,745.86,744.09,745.2,7213.0,745.6,745.86,744.09,745.2,7213.0
2018-11-02 09:30:00,747.28,751.26,747.28,751.26,1562.0,747.28,751.26,747.28,751.26,1562.0
2018-11-02 09:40:00,749.88,751.97,749.28,750.84,2100.0,749.88,751.97,749.28,750.84,2100.0
2018-11-02 09:50:00,751.82,754.0,750.31,753.67,2842.0,751.82,754.0,750.31,753.67,2842.0
2018-11-02 10:00:00,753.15,756.49,753.15,755.91,1700.0,753.15,756.49,753.15,755.91,1700.0
2018-11-02 10:10:00,756.07,756.94,756.07,756.87,1200.0,756.07,756.94,756.07,756.87,1200.0
2018-11-02 10:20:00,756.48,757.44,755.7,757.44,800.0,756.48,757.44,755.7,757.44,800.0
2018-11-02 10:30:00,755.58,756.96,754.43,754.43,3600.0,755.58,756.96,754.43,754.43,3600.0
2018-11-02 10:40:00,753.4,753.75,751.87,753.17,1484.0,753.4,753.75,751.87,753.17,1484.0
2018-11-02 10:50:00,754.23,756.29,754.23,755.99,1550.0,754.23,756.29,754.23,755.99,1550.0
2018-11-02 11:00:00,755.8,755.8,752.77,754.65,1000.0,755.8,755.8,752.77,754.65,1000.0
2018-11-02 11:10:00,754.77,756.8,754.17,754.17,2333.0,754.77,756.8,754.17,754.17,2333.0
2018-11-02 11:20:00,753.98,755.0,752.87,754.27,1675.0,753.98,755.0,752.87,754.27,1675.0
2018-11-02 11:30:00,754.9,754.9,752.92,753.15,1100.0,754.9,754.9,752.92,753.15,1100.0
2018-11-02 11:40:00,752.58,753.26,750.44,751.89,2000.0,752.58,753.26,750.44,751.89,2000.0
2018-11-02 11:50:00,752.69,752.69,750.66,750.75,7414.0,752.69,752.69,750.66,750.75,7414.0
2018-11-02 12:00:00,749.5,749.52,747.68,747.69,1859.0,749.5,749.52,747.68,747.69,1859.0
2018-11-02 12:10:00,746.97,749.65,746.97,749.65,3400.0,746.97,749.65,746.97,749.65,3400.0
2018-11-02 12:20:00,749.44,751.17,749.44,751.17,600.0,749.44,751.17,749.44,751.17,600.0
2018-11-02 12:30:00,751.17,751.17,748.52,748.52,2703.0,751.17,751.17,748.52,748.52,2703.0
2018-11-02 12:40:00,749.28,749.48,748.76,748.76,500.0,749.28,749.48,748.76,748.76,500.0
2018-11-02 12:50:00,749.29,749.44,747.0,747.88,3251.0,749.29,749.44,747.0,747.88,3251.0
2018-11-02 13:00:00,747.32,748.67,747.0,748.62,2000.0,747.32,748.67,747.0,748.62,2000.0
2018-11-02 13:10:00,748.97,750.58,748.97,750.43,1800.0,748.97,750.58,748.97,750.43,1800.0
2018-11-02 13:20:00,750.53,750.77,749.69,749.79,1200.0,750.53,750.77,749.69,749.79,1200.0
2018-11-02 13:30:00,749.73,750.26,749.59,750.26,600.0,749.73,750.26,749.59,750.26,600.0
2018-11-02 13:40:00,750.32,752.69,750.31,752.48,3100.0,750.32,752.69,750.31,752.48,3100.0
2018-11-02 13:50:00,752.28,753.86,751.76,753.75,3280.0,752.28,753.86,751.76,753.75,3280.0
2018-11-02 14:00:00,753.63,754.05,752.02,752.46,3150.0,753.63,754.05,752.02,752.46,3150.0
2018-11-02 14:10:00,752.7,753.84,752.03,753.84,2600.0,752.7,753.84,752.03,753.84,2600.0
2018-11-02 14:20:00,754.06,758.12,754.06,757.53,3793.0,754.06,758.12,754.06,757.53,3793.0
2018-11-02 14:30:00,757.64,757.64,755.63,755.63,2504.0,757.64,757.64,755.63,755.63,2504.0
2018-11-02 14:40:00,755.62,756.63,755.37,755.95,2800.0,755.62,756.63,755.37,755.95,2800.0
2018-11-02 14:50:00,756.26,756.26,755.27,755.27,1700.0,756.26,756.26,755.27,755.27,1700.0
2018-11-02 15:00:00,755.46,755.9,753.98,755.07,1935.0,755.46,755.9,753.98,755.07,1935.0
2018-11-02 15:10:00,756.72,757.75,756.18,756.73,6039.0,756.72,757.75,756.18,756.73,6039.0
2018-11-02 15:20:00,757.32,759.45,757.28,759.07,5650.0,757.32,759.45,757.28,759.07,5650.0
2018-11-02 15:30:00,758.83,760.45,758.83,760.1,3431.0,758.83,760.45,758.83,760.1,3431.0
2018-11-02 15:40:00,760.0,760.46,759.61,759.81,9460.0,760.0,760.46,759.61,759.81,9460.0
2018-11-02 15:50:00,759.78,760.9,758.66,759.72,14414.0,759.78,760.9,758.66,759.72,14414.0
2018-11-05 09:30:00,760.4,762.81,757.26,762.81,2618.0,760.4,762.81,757.26,762.81,2618.0
2018-11-05 09:40:00,763.42,764.74,761.83,761.83,1200.0,763.42,764.74,761.83,761.83,1200.0
2018-11-05 09:50:00,761.39,761.54,759.92,760.58,2390.0,761.39,761.54,759.92,760.58,2390.0
2018-11-05 10:00:00,761.22,761.86,758.81,758.81,2230.0,761.22,761.86,758.81,758.81,2230.0
2018-11-05 10:10:00,758.64,759.38,757.87,758.1,1700.0,758.64,759.38,757.87,758.1,1700.0
2018-11-05 10:20:00,759.12,761.44,759.12,761.18,1100.0,759.12,761.44,759.12,761.18,1100.0
2018-11-05 10:30:00,761.37,761.37,759.65,760.57,2900.0,761.37,761.37,759.65,760.57,2900.0
2018-11-05 10:40:00,759.94,760.8,759.18,759.54,1839.0,759.94,760.8,759.18,759.54,1839.0
2018-11-05 10:50:00,760.31,760.64,758.43,759.18,4100.0,760.31,760.64,758.43,759.18,4100.0
2018-11-05 11:00:00,759.53,760.48,759.53,760.05,2400.0,759.53,760.48,759.53,760.05,2400.0
2018-11-05 11:10:00,760.26,760.68,760.25,760.33,1500.0,760.26,760.68,760.25,760.33,1500.0
2018-11-05 11:20:00,760.06,762.83,760.05,762.83,4102.0,760.06,762.83,760.05,762.83,4102.0
2018-11-05 11:30:00,763.02,763.02,762.1,762.66,1212.0,763.02,763.02,762.1,762.66,1212.0
2018-11-05 11:40:00,762.94,762.94,762.39,762.86,600.0,762.94,762.94,762.39,762.86,600.0
2018-11-05 11:50:00,763.78,763.85,762.85,763.03,2205.0,763.78,763.85,762.85,763.03,2205.0
2018-11-05 12:00:00,763.4,764.13,763.15,763.67,2424.0,763.4,764.13,763.15,763.67,2424.0
2018-11-05 12:10:00,763.9,764.24,763.72,763.72,700.0,763.9,764.24,763.72,763.72,700.0
2018-11-05 12:20:00,764.5,764.63,763.5,764.06,1801.0,764.5,764.63,763.5,764.06,1801.0
2018-11-05 12:30:00,763.75,763.75,761.89,762.25,4813.0,763.75,763.75,761.89,762.25,4813.0
2018-11-05 12:40:00,762.46,763.08,762.46,762.65,1186.0,762.46,763.08,762.46,762.65,1186.0
2018-11-05 12:50:00,763.56,763.62,763.08,763.08,700.0,763.56,763.62,763.08,763.08,700.0
2018-11-05 13:00:00,763.24,763.24,762.2,762.67,2078.0,763.24,763.24,762.2,762.67,2078.0
2018-11-05 13:10:00,762.69,764.1,762.52,763.74,3570.0,762.69,764.1,762.52,763.74,3570.0
2018-11-05 13:20:00,764.0,764.14,763.88,763.88,1100.0,764.0,764.14,763.88,763.88,1100.0
2018-11-05 13:30:00,763.48,765.0,763.22,764.8,5018.0,763.48,765.0,763.22,764.8,5018.0
2018-11-05 13:40:00,764.51,765.2,764.51,765.2,600.0,764.51,765.2,764.51,765.2,600.0
2018-11-05 13:50:00,764.77,764.97,764.72,764.97,400.0,764.77,764.97,764.72,764.97,400.0
2018-11-05 14:00:00,765.42,765.65,765.19,765.19,800.0,765.42,765.65,765.19,765.19,800.0
2018-11-05 14:10:00,765.04,767.56,765.04,766.81,3200.0,765.04,767.56,765.04,766.81,3200.0
2018-11-05 14:20:00,767.93,767.93,767.13,767.13,1700.0,767.93,767.93,767.13,767.13,1700.0
2018-11-05 14:30:00,767.71,768.35,767.64,768.14,2108.0,767.71,768.35,767.64,768.14,2108.0
2018-11-05 14:40:00,768.12,768.59,767.9,768.23,1100.0,768.12,768.59,767.9,768.23,1100.0
2018-11-05 14:50:00,768.23,768.25,767.85,768.15,600.0,768.23,768.25,767.85,768.15,600.0
2018-11-05 15:00:00,767.75,768.2,766.62,766.62,2000.0,767.75,768.2,766.62,766.62,2000.0
2018-11-05 15:10:00,766.47,766.89,765.6,766.16,2501.0,766.47,766.89,765.6,766.16,2501.0
2018-11-05 15:20:00,765.88,766.07,765.0,765.92,2900.0,765.88,766.07,765.0,765.92,2900.0
2018-11-05 15:30:00,766.13,766.92,766.02,766.29,4502.0,766.13,766.92,766.02,766.29,4502.0
2018-11-05 15:40:00,765.84,766.02,764.98,765.3,3671.0,765.84,766.02,764.98,765.3,3671.0
2018-11-05 15:50:00,764.85,766.07,764.62,766.07,6101.0,764.85,766.07,764.62,766.07,6101.0
2018-11-06 09:30:00,771.91,775.08,771.91,775.08,4209.0,771.91,775.08,771.91,775.08,4209.0
2018-11-06 09:40:00,775.0,776.16,775.0,775.63,1000.0,775.0,776.16,775.0,775.63,1000.0
2018-11-06 09:50:00,775.54,776.21,774.64,775.26,1500.0,775.54,776.21,774.64,775.26,1500.0
2018-11-06 10:00:00,774.89,776.46,774.89,776.24,2500.0,774.89,776.46,774.89,776.24,2500.0
2018-11-06 10:10:00,776.42,777.51,776.04,776.04,2728.0,776.42,777.51,776.04,776.04,2728.0
2018-11-06 10:20:00,776.95,777.7,775.32,775.32,2288.0,776.95,777.7,775.32,775.32,2288.0
2018-11-06 10:30:00,775.8,776.7,775.72,776.7,1400.0,775.8,776.7,775.72,776.7,1400.0
2018-11-06 10:40:00,777.17,778.5,777.17,778.47,1255.0,777.17,778.5,777.17,778.47,1255.0
2018-11-06 10:50:00,778.12,778.12,777.26,777.38,1100.0,778.12,778.12,777.26,777.38,1100.0
2018-11-06 11:00:00,777.42,777.42,774.43,775.17,1500.0,777.42,777.42,774.43,775.17,1500.0
2018-11-06 11:10:00,774.85,775.0,773.58,773.58,1839.0,774.85,775.0,773.58,773.58,1839.0
2018-11-06 11:20:00,773.58,773.58,773.58,773.58,0.0,773.58,773.58,773.58,773.58,0.0
2018-11-06 11:30:00,773.57,774.32,773.0,774.32,1800.0,773.57,774.32,773.0,774.32,1800.0
2018-11-06 11:40:00,773.54,775.17,773.54,775.14,800.0,773.54,775.17,773.54,775.14,800.0
2018-11-06 11:50:00,775.89,777.54,775.89,776.35,2886.0,775.89,777.54,775.89,776.35,2886.0
2018-11-06 12:00:00,776.06,776.79,775.5,776.67,4200.0,776.06,776.79,775.5,776.67,4200.0
2018-11-06 12:10:00,777.17,777.27,775.92,776.5,3900.0,777.17,777.27,775.92,776.5,3900.0
2018-11-06 12:20:00,777.0,778.72,776.1,778.72,7600.0,777.0,778.72,776.1,778.72,7600.0
2018-11-06 12:30:00,778.78,780.17,778.78,779.49,3098.0,778.78,780.17,778.78,779.49,3098.0
2018-11-06 12:40:00,780.25,780.34,779.1,780.19,2500.0,780.25,780.34,779.1,780.19,2500.0
2018-11-06 12:50:00,779.32,780.08,779.0,779.1,800.0,779.32,780.08,779.0,779.1,800.0
2018-11-06 13:00:00,779.28,780.24,779.17,780.24,1100.0,779.28,780.24,779.17,780.24,1100.0
2018-11-06 13:10:00,780.6,782.63,780.59,781.62,2750.0,780.6,782.63,780.59,781.62,2750.0
2018-11-06 13:20:00,781.57,781.57,781.13,781.13,614.0,781.57,781.57,781.13,781.13,614.0
2018-11-06 13:30:00,781.01,782.32,780.98,781.2,7950.0,781.01,782.32,780.98,781.2,7950.0
2018-11-06 13:40:00,781.33,781.54,780.45,781.54,1850.0,781.33,781.54,780.45,781.54,1850.0
2018-11-06 13:50:00,782.1,782.1,781.58,781.68,400.0,782.1,782.1,781.58,781.68,400.0
2018-11-06 14:00:00,781.14,781.14,780.41,780.41,700.0,781.14,781.14,780.41,780.41,700.0
2018-11-06 14:10:00,780.35,781.45,779.73,781.08,7603.0,780.35,781.45,779.73,781.08,7603.0
2018-11-06 14:20:00,781.45,781.81,780.34,780.34,2051.0,781.45,781.81,780.34,780.34,2051.0
2018-11-06 14:30:00,779.8,779.98,779.43,779.84,1400.0,779.8,779.98,779.43,779.84,1400.0
2018-11-06 14:40:00,780.16,780.54,780.16,780.54,300.0,780.16,780.54,780.16,780.54,300.0
2018-11-06 14:50:00,780.48,780.51,779.98,779.98,1736.0,780.48,780.51,779.98,779.98,1736.0
2018-11-06 15:00:00,779.86,780.26,779.11,779.11,3500.0,779.86,780.26,779.11,779.11,3500.0
2018-11-06 15:10:00,779.71,779.87,779.46,779.87,300.0,779.71,779.87,779.46,779.87,300.0
2018-11-06 15:20:00,780.18,781.7,779.74,781.66,4957.0,780.18,781.7,779.74,781.66,4957.0
2018-11-06 15:30:00,781.95,783.02,781.37,781.38,2350.0,781.95,783.02,781.37,781.38,2350.0
2018-11-06 15:40:00,781.37,781.62,779.56,779.87,6132.0,781.37,781.62,779.56,779.87,6132.0
2018-11-06 15:50:00,779.89,780.83,779.37,780.19,14838.0,779.89,780.83,779.37,780.19,14838.0
2018-11-07 09:30:00,782.6,786.19,782.6,784.03,3121.0,782.6,786.19,782.6,784.03,3121.0
2018-11-07 09:40:00,784.59,785.15,783.8,785.15,1700.0,784.59,785.15,783.8,785.15,1700.0
2018-11-07 09:50:00,784.14,785.07,783.51,784.93,1720.0,784.14,785.07,783.51,784.93,1720.0
2018-11-07 10:00:00,785.03,785.27,782.78,782.78,2164.0,785.03,785.27,782.78,782.78,2164.0
2018-11-07 10:10:00,781.64,782.77,780.34,780.34,1700.0,781.64,782.77,780.34,780.34,1700.0
2018-11-07 10:20:00,779.96,780.44,778.41,778.41,1386.0,779.96,780.44,778.41,778.41,1386.0
2018-11-07 10:30:00,777.29,778.24,776.46,776.68,1000.0,777.29,778.24,776.46,776.68,1000.0
2018-11-07 10:40:00,776.04,779.93,775.6,779.86,2742.0,776.04,779.93,775.6,779.86,2742.0
2018-11-07 10:50:00,779.94,781.95,779.93,781.8,2500.0,779.94,781.95,779.93,781.8,2500.0
2018-11-07 11:00:00,782.21,785.4,781.93,785.4,1188.0,782.21,785.4,781.93,785.4,1188.0
2018-11-07 11:10:00,783.72,783.92,781.12,781.32,2623.0,783.72,783.92,781.12,781.32,2623.0
2018-11-07 11:20:00,781.72,783.07,781.69,782.41,1998.0,781.72,783.07,781.69,782.41,1998.0
2018-11-07 11:30:00,783.07,784.1,783.07,783.47,600.0,783.07,784.1,783.07,783.47,600.0
2018-11-07 11:40:00,783.69,783.69,782.42,782.42,1923.0,783.69,783.69,782.42,782.42,1923.0
2018-11-07 11:50:00,782.78,782.78,780.81,781.46,2094.0,782.78,782.78,780.81,781.46,2094.0
2018-11-07 12:00:00,781.61,783.45,781.61,782.55,2300.0,781.61,783.45,781.61,782.55,2300.0
2018-11-07 12:10:00,782.37,783.73,782.37,783.49,1200.0,782.37,783.73,782.37,783.49,1200.0
2018-11-07 12:20:00,783.13,783.31,782.03,782.27,900.0,783.13,783.31,782.03,782.27,900.0
2018-11-07 12:30:00,782.38,782.41,781.53,781.53,1000.0,782.38,782.41,781.53,781.53,1000.0
2018-11-07 12:40:00,781.43,781.43,780.02,781.36,1109.0,781.43,781.43,780.02,781.36,1109.0
2018-11-07 12:50:00,781.55,782.57,781.54,782.01,1000.0,781.55,782.57,781.54,782.01,1000.0
2018-11-07 13:00:00,782.34,784.84,782.29,784.84,2000.0,782.34,784.84,782.29,784.84,2000.0
2018-11-07 13:10:00,784.92,785.78,784.79,785.08,2256.0,784.92,785.78,784.79,785.08,2256.0
2018-11-07 13:20:00,785.07,786.4,785.07,785.96,750.0,785.07,786.4,785.07,785.96,750.0
2018-11-07 13:30:00,786.18,787.4,786.18,786.62,3139.0,786.18,787.4,786.18,786.62,3139.0
2018-11-07 13:40:00,786.26,786.26,783.69,784.68,1300.0,786.26,786.26,783.69,784.68,1300.0
2018-11-07 13:50:00,784.93,785.83,784.93,785.83,500.0,784.93,785.83,784.93,785.83,500.0
2018-11-07 14:00:00,785.79,787.61,785.79,787.61,1221.0,785.79,787.61,785.79,787.61,1221.0
2018-11-07 14:10:00,788.0,789.83,787.55,787.98,3100.0,788.0,789.83,787.55,787.98,3100.0
2018-11-07 14:20:00,787.8,787.86,787.54,787.55,1009.0,787.8,787.86,787.54,787.55,1009.0
2018-11-07 14:30:00,787.55,790.81,786.86,790.75,3597.0,787.55,790.81,786.86,790.75,3597.0
2018-11-07 14:40:00,790.69,792.38,790.69,791.59,3600.0,790.69,792.38,790.69,791.59,3600.0
2018-11-07 14:50:00,792.07,792.63,790.84,792.63,2706.0,792.07,792.63,790.84,792.63,2706.0
2018-11-07 15:00:00,792.41,792.65,792.03,792.65,2302.0,792.41,792.65,792.03,792.65,2302.0
2018-11-07 15:10:00,792.05,792.82,791.68,791.68,2005.0,792.05,792.82,791.68,791.68,2005.0
2018-11-07 15:20:00,791.68,792.82,791.6,792.52,3800.0,791.68,792.82,791.6,792.52,3800.0
2018-11-07 15:30:00,792.24,792.9,792.24,792.29,1842.0,792.24,792.9,792.24,792.29,1842.0
2018-11-07 15:40:00,792.05,792.35,791.42,791.83,3492.0,792.05,792.35,791.42,791.83,3492.0
2018-11-07 15:50:00,791.85,792.07,790.03,790.52,10695.0,791.85,792.07,790.03,790.52,10695.0
2018-11-08 09:30:00,791.25,795.0,785.11,789.32,10371.0,791.25,795.0,785.11,789.32,10371.0
2018-11-08 09:40:00,793.23,796.01,792.84,792.84,4796.0,793.23,796.01,792.84,792.84,4796.0
2018-11-08 09:50:00,793.99,796.99,793.08,796.99,3150.0,793.99,796.99,793.08,796.99,3150.0
2018-11-08 10:00:00,796.99,799.0,795.73,795.94,3074.0,796.99,799.0,795.73,795.94,3074.0
2018-11-08 10:10:00,795.13,796.03,794.6,794.6,1028.0,795.13,796.03,794.6,794.6,1028.0
2018-11-08 10:20:00,795.38,796.25,795.38,796.25,916.0,795.38,796.25,795.38,796.25,916.0
2018-11-08 10:30:00,796.23,799.1,796.23,798.78,4251.0,796.23,799.1,796.23,798.78,4251.0
2018-11-08 10:40:00,798.33,798.33,796.89,796.89,3508.0,798.33,798.33,796.89,796.89,3508.0
2018-11-08 10:50:00,796.89,796.93,795.93,796.53,2569.0,796.89,796.93,795.93,796.53,2569.0
2018-11-08 11:00:00,797.25,799.41,797.25,798.9,1600.0,797.25,799.41,797.25,798.9,1600.0
2018-11-08 11:10:00,799.1,800.76,797.99,797.99,10535.0,799.1,800.76,797.99,797.99,10535.0
2018-11-08 11:20:00,797.93,798.73,796.01,796.78,4600.0,797.93,798.73,796.01,796.78,4600.0
2018-11-08 11:30:00,798.09,800.07,798.09,800.0,3153.0,798.09,800.07,798.09,800.0,3153.0
2018-11-08 11:40:00,800.14,801.01,799.54,800.18,3630.0,800.14,801.01,799.54,800.18,3630.0
2018-11-08 11:50:00,800.24,800.81,799.8,800.81,1617.0,800.24,800.81,799.8,800.81,1617.0
2018-11-08 12:00:00,800.81,800.87,799.96,800.16,1800.0,800.81,800.87,799.96,800.16,1800.0
2018-11-08 12:10:00,800.43,802.22,799.7,800.03,15275.0,800.43,802.22,799.7,800.03,15275.0
2018-11-08 12:20:00,799.32,799.32,797.78,798.37,995.0,799.32,799.32,797.78,798.37,995.0
2018-11-08 12:30:00,798.41,799.83,798.22,798.22,2504.0,798.41,799.83,798.22,798.22,2504.0
2018-11-08 12:40:00,798.24,799.12,798.24,798.86,1000.0,798.24,799.12,798.24,798.86,1000.0
2018-11-08 12:50:00,798.91,799.67,798.91,799.12,900.0,798.91,799.67,798.91,799.12,900.0
2018-11-08 13:00:00,800.0,800.48,799.11,799.11,2521.0,800.0,800.48,799.11,799.11,2521.0
2018-11-08 13:10:00,798.26,799.79,798.25,799.46,1143.0,798.26,799.79,798.25,799.46,1143.0
2018-11-08 13:20:00,799.34,799.34,798.42,798.63,800.0,799.34,799.34,798.42,798.63,800.0
2018-11-08 13:30:00,798.56,799.0,798.01,798.01,1865.0,798.56,799.0,798.01,798.01,1865.0
2018-11-08 13:40:00,798.21,799.0,798.21,799.0,800.0,798.21,799.0,798.21,799.0,800.0
2018-11-08 13:50:00,799.08,799.54,798.12,798.12,1548.0,799.08,799.54,798.12,798.12,1548.0
2018-11-08 14:00:00,798.72,799.37,797.5,799.0,2187.0,798.72,799.37,797.5,799.0,2187.0
2018-11-08 14:10:00,799.15,799.51,798.35,798.5,1700.0,799.15,799.51,798.35,798.5,1700.0
2018-11-08 14:20:00,799.0,799.51,798.69,799.07,1600.0,799.0,799.51,798.69,799.07,1600.0
2018-11-08 14:30:00,799.05,799.21,798.36,798.66,2000.0,799.05,799.21,798.36,798.66,2000.0
2018-11-08 14:40:00,798.7,799.15,798.06,799.0,2031.0,798.7,799.15,798.06,799.0,2031.0
2018-11-08 14:50:00,799.09,799.86,798.43,798.82,4602.0,799.09,799.86,798.43,798.82,4602.0
2018-11-08 15:00:00,798.85,799.32,797.88,799.03,6100.0,798.85,799.32,797.88,799.03,6100.0
2018-11-08 15:10:00,799.03,799.12,797.48,798.34,6284.0,799.03,799.12,797.48,798.34,6284.0
2018-11-08 15:20:00,798.05,799.05,797.99,798.2,9923.0,798.05,799.05,797.99,798.2,9923.0
2018-11-08 15:30:00,798.5,798.89,797.93,798.89,7493.0,798.5,798.89,797.93,798.89,7493.0
2018-11-08 15:40:00,798.87,799.25,798.31,798.78,8097.0,798.87,799.25,798.31,798.78,8097.0
2018-11-08 15:50:00,798.73,799.13,798.39,799.0,14434.0,798.73,799.13,798.39,799.0,14434.0
2018-11-09 09:30:00,799.05,800.0,796.68,797.64,5150.0,799.05,800.0,796.68,797.64,5150.0
2018-11-09 09:40:00,797.27,798.78,797.27,797.49,1000.0,797.27,798.78,797.27,797.49,1000.0
2018-11-09 09:50:00,798.37,798.37,796.93,796.94,3175.0,798.37,798.37,796.93,796.94,3175.0
2018-11-09 10:00:00,795.43,795.43,793.0,794.84,4535.0,795.43,795.43,793.0,794.84,4535.0
2018-11-09 10:10:00,795.04,796.57,794.94,796.21,9600.0,795.04,796.57,794.94,796.21,9600.0
2018-11-09 10:20:00,796.41,797.42,796.3,797.04,1409.0,796.41,797.42,796.3,797.04,1409.0
2018-11-09 10:30:00,797.65,798.22,796.64,797.47,1270.0,797.65,798.22,796.64,797.47,1270.0
2018-11-09 10:40:00,798.0,798.12,797.04,797.04,673.0,798.0,798.12,797.04,797.04,673.0
2018-11-09 10:50:00,796.55,796.98,796.12,796.98,900.0,796.55,796.98,796.12,796.98,900.0
2018-11-09 11:00:00,797.27,798.5,797.27,797.96,2408.0,797.27,798.5,797.27,797.96,2408.0
2018-11-09 11:10:00,797.6,799.12,797.21,798.15,2600.0,797.6,799.12,797.21,798.15,2600.0
2018-11-09 11:20:00,798.47,799.63,798.12,798.21,3906.0,798.47,799.63,798.12,798.21,3906.0
2018-11-09 11:30:00,798.18,799.62,798.11,799.29,2263.0,798.18,799.62,798.11,799.29,2263.0
2018-11-09 11:40:00,799.03,799.14,797.28,797.29,1737.0,799.03,799.14,797.28,797.29,1737.0
2018-11-09 11:50:00,797.21,797.77,796.48,796.96,5022.0,797.21,797.77,796.48,796.96,5022.0
2018-11-09 12:00:00,797.29,798.25,796.87,797.67,2500.0,797.29,798.25,796.87,797.67,2500.0
2018-11-09 12:10:00,797.65,798.4,795.27,795.28,2913.0,797.65,798.4,795.27,795.28,2913.0
2018-11-09 12:20:00,795.25,796.11,794.59,795.58,5502.0,795.25,796.11,794.59,795.58,5502.0
2018-11-09 12:30:00,796.04,797.3,795.28,796.94,1100.0,796.04,797.3,795.28,796.94,1100.0
2018-11-09 12:40:00,796.73,797.95,796.36,797.95,2100.0,796.73,797.95,796.36,797.95,2100.0
2018-11-09 12:50:00,797.09,797.09,795.86,796.09,1300.0,797.09,797.09,795.86,796.09,1300.0
2018-11-09 13:00:00,796.23,798.23,796.09,798.23,4400.0,796.23,798.23,796.09,798.23,4400.0
2018-11-09 13:10:00,798.44,799.0,797.57,797.77,10500.0,798.44,799.0,797.57,797.77,10500.0
2018-11-09 13:20:00,798.41,798.97,798.16,798.96,2141.0,798.41,798.97,798.16,798.96,2141.0
2018-11-09 13:30:00,798.33,798.33,795.15,795.55,2700.0,798.33,798.33,795.15,795.55,2700.0
2018-11-09 13:40:00,794.89,795.18,792.64,793.4,3100.0,794.89,795.18,792.64,793.4,3100.0
2018-11-09 13:50:00,793.89,795.29,793.75,793.78,14400.0,793.89,795.29,793.75,793.78,14400.0
2018-11-09 14:00:00,793.29,794.2,792.76,792.76,4117.0,793.29,794.2,792.76,792.76,4117.0
2018-11-09 14:10:00,792.92,793.07,791.52,792.05,6021.0,792.92,793.07,791.52,792.05,6021.0
2018-11-09 14:20:00,791.85,792.55,791.17,791.36,4597.0,791.85,792.55,791.17,791.36,4597.0
2018-11-09 14:30:00,791.64,794.6,791.64,794.6,4000.0,791.64,794.6,791.64,794.6,4000.0
2018-11-09 14:40:00,794.24,794.64,793.79,793.96,1600.0,794.24,794.64,793.79,793.96,1600.0
2018-11-09 14:50:00,794.11,794.92,793.55,794.92,2465.0,794.11,794.92,793.55,794.92,2465.0
2018-11-09 15:00:00,794.64,795.55,794.55,795.55,2200.0,794.64,795.55,794.55,795.55,2200.0
2018-11-09 15:10:00,795.35,797.71,795.2,797.03,3715.0,795.35,797.71,795.2,797.03,3715.0
2018-11-09 15:20:00,796.78,797.67,796.13,796.13,2300.0,796.78,797.67,796.13,796.13,2300.0
2018-11-09 15:30:00,796.32,797.9,796.25,796.26,10351.0,796.32,797.9,796.25,796.26,10351.0
2018-11-09 15:40:00,796.19,796.76,794.91,794.91,6500.0,796.19,796.76,794.91,794.91,6500.0
2018-11-09 15:50:00,794.67,795.41,793.17,793.44,17257.0,794.67,795.41,793.17,793.44,17257.0
2018-11-12 09:30:00,795.05,800.0,793.26,800.0,4964.0,795.05,800.0,793.26,800.0,4964.0
2018-11-12 09:40:00,798.96,800.11,797.28,797.28,6118.0,798.96,800.11,797.28,797.28,6118.0
2018-11-12 09:50:00,797.77,798.07,796.37,797.87,1100.0,797.77,798.07,796.37,797.87,1100.0
2018-11-12 10:00:00,797.6,798.75,796.05,797.22,3872.0,797.6,798.75,796.05,797.22,3872.0
2018-11-12 10:10:00,797.29,798.27,796.89,798.2,1300.0,797.29,798.27,796.89,798.2,1300.0
2018-11-12 10:20:00,797.71,799.2,796.77,796.77,8484.0,797.71,799.2,796.77,796.77,8484.0
2018-11-12 10:30:00,796.03,796.24,793.75,795.0,4100.0,796.03,796.24,793.75,795.0,4100.0
2018-11-12 10:40:00,793.89,795.0,793.89,795.0,900.0,793.89,795.0,793.89,795.0,900.0
2018-11-12 10:50:00,794.89,795.25,794.31,794.31,1300.0,794.89,795.25,794.31,794.31,1300.0
2018-11-12 11:00:00,794.25,794.25,791.71,792.25,2300.0,794.25,794.25,791.71,792.25,2300.0
2018-11-12 11:10:00,791.63,793.55,791.63,792.48,3000.0,791.63,793.55,791.63,792.48,3000.0
2018-11-12 11:20:00,791.44,792.82,791.44,792.82,800.0,791.44,792.82,791.44,792.82,800.0
2018-11-12 11:30:00,792.85,793.58,790.81,790.83,4300.0,792.85,793.58,790.81,790.83,4300.0
2018-11-12 11:40:00,791.29,793.07,790.06,791.9,1100.0,791.29,793.07,790.06,791.9,1100.0
2018-11-12 11:50:00,791.44,794.3,791.44,794.08,1201.0,791.44,794.3,791.44,794.08,1201.0
2018-11-12 12:00:00,793.85,795.54,793.85,795.3,1500.0,793.85,795.54,793.85,795.3,1500.0
2018-11-12 12:10:00,794.93,796.96,794.7,796.8,1307.0,794.93,796.96,794.7,796.8,1307.0
2018-11-12 12:20:00,796.46,796.63,796.08,796.63,900.0,796.46,796.63,796.08,796.63,900.0
2018-11-12 12:30:00,796.12,796.12,793.65,793.69,1567.0,796.12,796.12,793.65,793.69,1567.0
2018-11-12 12:40:00,793.81,794.45,793.66,793.66,1000.0,793.81,794.45,793.66,793.66,1000.0
2018-11-12 12:50:00,793.84,793.96,793.29,793.72,726.0,793.84,793.96,793.29,793.72,726.0
2018-11-12 13:00:00,793.49,793.78,793.49,793.5,700.0,793.49,793.78,793.49,793.5,700.0
2018-11-12 13:10:00,793.77,793.77,791.55,791.55,1829.0,793.77,793.77,791.55,791.55,1829.0
2018-11-12 13:20:00,792.12,793.27,792.12,793.27,1900.0,792.12,793.27,792.12,793.27,1900.0
2018-11-12 13:30:00,793.48,794.56,793.1,793.93,1962.0,793.48,794.56,793.1,793.93,1962.0
2018-11-12 13:40:00,794.05,795.35,793.6,795.35,950.0,794.05,795.35,793.6,795.35,950.0
2018-11-12 13:50:00,795.27,796.41,795.27,795.57,4002.0,795.27,796.41,795.27,795.57,4002.0
2018-11-12 14:00:00,795.61,797.92,795.58,797.92,2912.0,795.61,797.92,795.58,797.92,2912.0
2018-11-12 14:10:00,798.0,799.0,797.83,798.63,5250.0,798.0,799.0,797.83,798.63,5250.0
2018-11-12 14:20:00,798.48,799.25,798.38,798.84,6000.0,798.48,799.25,798.38,798.84,6000.0
2018-11-12 14:30:00,799.2,799.49,798.35,798.76,5923.0,799.2,799.49,798.35,798.76,5923.0
2018-11-12 14:40:00,798.72,802.0,798.65,801.89,7660.0,798.72,802.0,798.65,801.89,7660.0
2018-11-12 14:50:00,801.89,801.89,796.23,796.23,4895.0,801.89,801.89,796.23,796.23,4895.0
2018-11-12 15:00:00,795.41,796.95,795.41,796.95,2275.0,795.41,796.95,795.41,796.95,2275.0
2018-11-12 15:10:00,795.39,797.29,795.18,797.29,2104.0,795.39,797.29,795.18,797.29,2104.0
2018-11-12 15:20:00,797.52,798.77,796.81,797.91,2200.0,797.52,798.77,796.81,797.91,2200.0
2018-11-12 15:30:00,797.9,797.93,796.07,796.7,5811.0,797.9,797.93,796.07,796.7,5811.0
2018-11-12 15:40:00,796.37,797.01,795.12,795.12,3662.0,796.37,797.01,795.12,795.12,3662.0
2018-11-12 15:50:00,795.08,795.08,791.35,791.9,12953.0,795.08,795.08,791.35,791.9,12953.0
2018-11-13 09:30:00,805.0,808.45,796.0,799.72,9405.0,805.0,808.45,796.0,799.72,9405.0
2018-11-13 09:40:00,801.32,803.49,799.84,802.8,3113.0,801.32,803.49,799.84,802.8,3113.0
2018-11-13 09:50:00,803.4,805.81,800.71,800.71,10310.0,803.4,805.81,800.71,800.71,10310.0
2018-11-13 10:00:00,800.99,800.99,799.2,800.03,10070.0,800.99,800.99,799.2,800.03,10070.0
2018-11-13 10:10:00,801.41,806.33,801.0,806.33,2843.0,801.41,806.33,801.0,806.33,2843.0
2018-11-13 10:20:00,805.92,806.54,802.28,802.69,4100.0,805.92,806.54,802.28,802.69,4100.0
2018-11-13 10:30:00,801.87,801.87,798.85,799.63,3400.0,801.87,801.87,798.85,799.63,3400.0
2018-11-13 10:40:00,799.62,801.75,799.62,801.5,1400.0,799.62,801.75,799.62,801.5,1400.0
2018-11-13 10:50:00,801.47,801.47,799.89,800.22,2900.0,801.47,801.47,799.89,800.22,2900.0
2018-11-13 11:00:00,800.28,802.98,800.19,802.07,2300.0,800.28,802.98,800.19,802.07,2300.0
2018-11-13 11:10:00,802.27,804.95,801.82,804.95,2630.0,802.27,804.95,801.82,804.95,2630.0
2018-11-13 11:20:00,805.54,807.1,805.39,805.52,1469.0,805.54,807.1,805.39,805.52,1469.0
2018-11-13 11:30:00,805.32,806.57,805.32,805.38,1902.0,805.32,806.57,805.32,805.38,1902.0
2018-11-13 11:40:00,804.54,806.5,803.57,806.22,1300.0,804.54,806.5,803.57,806.22,1300.0
2018-11-13 11:50:00,807.37,808.98,806.53,807.97,2506.0,807.37,808.98,806.53,807.97,2506.0
2018-11-13 12:00:00,808.2,808.49,805.54,805.95,2600.0,808.2,808.49,805.54,805.95,2600.0
2018-11-13 12:10:00,806.3,807.77,806.29,807.77,1300.0,806.3,807.77,806.29,807.77,1300.0
2018-11-13 12:20:00,808.32,809.13,808.32,809.13,1202.0,808.32,809.13,808.32,809.13,1202.0
2018-11-13 12:30:00,808.89,810.37,808.62,810.32,2403.0,808.89,810.37,808.62,810.32,2403.0
2018-11-13 12:40:00,810.33,810.33,809.03,809.03,2600.0,810.33,810.33,809.03,809.03,2600.0
2018-11-13 12:50:00,808.79,809.08,806.44,806.63,2356.0,808.79,809.08,806.44,806.63,2356.0
2018-11-13 13:00:00,806.37,807.79,806.37,807.79,2831.0,806.37,807.79,806.37,807.79,2831.0
2018-11-13 13:10:00,807.14,808.15,807.14,808.15,700.0,807.14,808.15,807.14,808.15,700.0
2018-11-13 13:20:00,808.58,808.78,807.72,808.25,2167.0,808.58,808.78,807.72,808.25,2167.0
2018-11-13 13:30:00,808.83,811.51,808.65,811.51,3126.0,808.83,811.51,808.65,811.51,3126.0
2018-11-13 13:40:00,811.94,814.81,811.93,813.88,3572.0,811.94,814.81,811.93,813.88,3572.0
2018-11-13 13:50:00,814.03,814.03,811.8,813.85,3311.0,814.03,814.03,811.8,813.85,3311.0
2018-11-13 14:00:00,814.08,816.0,813.88,816.0,5947.0,814.08,816.0,813.88,816.0,5947.0
2018-11-13 14:10:00,815.64,818.15,815.64,817.09,5757.0,815.64,818.15,815.64,817.09,5757.0
2018-11-13 14:20:00,816.92,816.92,813.76,814.01,3250.0,816.92,816.92,813.76,814.01,3250.0
2018-11-13 14:30:00,813.73,816.65,813.73,815.99,2979.0,813.73,816.65,813.73,815.99,2979.0
2018-11-13 14:40:00,816.7,817.27,815.3,816.83,3200.0,816.7,817.27,815.3,816.83,3200.0
2018-11-13 14:50:00,816.89,817.43,816.16,816.91,6595.0,816.89,817.43,816.16,816.91,6595.0
2018-11-13 15:00:00,817.18,819.05,817.18,817.42,4083.0,817.18,819.05,817.18,817.42,4083.0
2018-11-13 15:10:00,816.34,816.49,812.92,813.74,4102.0,816.34,816.49,812.92,813.74,4102.0
2018-11-13 15:20:00,813.73,814.73,813.22,814.08,2600.0,813.73,814.73,813.22,814.08,2600.0
2018-11-13 15:30:00,813.65,814.57,813.09,813.56,7720.0,813.65,814.57,813.09,813.56,7720.0
2018-11-13 15:40:00,813.25,813.88,812.66,813.7,7633.0,813.25,813.88,812.66,813.7,7633.0
2018-11-13 15:50:00,814.13,815.1,813.02,813.83,8756.0,814.13,815.1,813.02,813.83,8756.0
2018-11-14 09:30:00,813.26,821.52,813.26,821.34,7216.0,813.26,821.52,813.26,821.34,7216.0
2018-11-14 09:40:00,819.55,819.72,817.56,819.07,2300.0,819.55,819.72,817.56,819.07,2300.0
2018-11-14 09:50:00,819.28,828.81,819.28,827.33,16956.0,819.28,828.81,819.28,827.33,16956.0
2018-11-14 10:00:00,827.78,828.47,826.99,827.6,4765.0,827.78,828.47,826.99,827.6,4765.0
2018-11-14 10:10:00,828.34,831.06,828.29,829.86,5102.0,828.34,831.06,828.29,829.86,5102.0
2018-11-14 10:20:00,829.59,829.59,827.51,828.54,3108.0,829.59,829.59,827.51,828.54,3108.0
2018-11-14 10:30:00,829.29,831.25,828.61,831.05,7825.0,829.29,831.25,828.61,831.05,7825.0
2018-11-14 10:40:00,830.35,832.3,829.8,830.93,8059.0,830.35,832.3,829.8,830.93,8059.0
2018-11-14 10:50:00,830.82,831.21,828.7,829.85,4931.0,830.82,831.21,828.7,829.85,4931.0
2018-11-14 11:00:00,829.47,830.12,828.4,829.76,5191.0,829.47,830.12,828.4,829.76,5191.0
2018-11-14 11:10:00,829.13,829.75,828.25,828.52,5364.0,829.13,829.75,828.25,828.52,5364.0
2018-11-14 11:20:00,828.5,830.59,828.16,829.96,5873.0,828.5,830.59,828.16,829.96,5873.0
2018-11-14 11:30:00,829.66,829.77,828.35,828.54,5892.0,829.66,829.77,828.35,828.54,5892.0
2018-11-14 11:40:00,828.45,829.64,827.53,827.65,3108.0,828.45,829.64,827.53,827.65,3108.0
2018-11-14 11:50:00,828.14,830.36,827.3,829.11,3475.0,828.14,830.36,827.3,829.11,3475.0
2018-11-14 12:00:00,830.12,830.97,828.09,828.68,5169.0,830.12,830.97,828.09,828.68,5169.0
2018-11-14 12:10:00,828.68,829.12,827.71,829.07,2100.0,828.68,829.12,827.71,829.07,2100.0
2018-11-14 12:20:00,829.29,830.08,829.29,830.02,1627.0,829.29,830.08,829.29,830.02,1627.0
2018-11-14 12:30:00,829.63,829.65,827.12,827.39,2830.0,829.63,829.65,827.12,827.39,2830.0
2018-11-14 12:40:00,827.29,827.3,823.8,825.33,4832.0,827.29,827.3,823.8,825.33,4832.0
2018-11-14 12:50:00,825.99,826.7,825.17,825.17,2490.0,825.99,826.7,825.17,825.17,2490.0
2018-11-14 13:00:00,825.85,826.7,825.76,826.69,2955.0,825.85,826.7,825.76,826.69,2955.0
2018-11-14 13:10:00,826.11,828.29,825.34,827.82,7165.0,826.11,828.29,825.34,827.82,7165.0
2018-11-14 13:20:00,827.65,828.35,827.2,828.33,5356.0,827.65,828.35,827.2,828.33,5356.0
2018-11-14 13:30:00,828.3,828.51,826.79,827.03,4700.0,828.3,828.51,826.79,827.03,4700.0
2018-11-14 13:40:00,827.02,827.07,823.66,824.21,6243.0,827.02,827.07,823.66,824.21,6243.0
2018-11-14 13:50:00,823.69,824.66,823.05,823.05,10231.0,823.69,824.66,823.05,823.05,10231.0
2018-11-14 14:00:00,823.58,824.15,821.82,821.82,4649.0,823.58,824.15,821.82,821.82,4649.0
2018-11-14 14:10:00,822.01,823.79,821.69,822.85,8404.0,822.01,823.79,821.69,822.85,8404.0
2018-11-14 14:20:00,823.06,823.61,822.48,823.02,3003.0,823.06,823.61,822.48,823.02,3003.0
2018-11-14 14:30:00,822.65,822.65,821.4,821.41,3758.0,822.65,822.65,821.4,821.41,3758.0
2018-11-14 14:40:00,821.05,822.7,821.03,822.7,3600.0,821.05,822.7,821.03,822.7,3600.0
2018-11-14 14:50:00,822.7,824.94,822.19,824.45,2900.0,822.7,824.94,822.19,824.45,2900.0
2018-11-14 15:00:00,824.33,827.34,824.32,827.34,2525.0,824.33,827.34,824.32,827.34,2525.0
2018-11-14 15:10:00,827.32,827.39,826.36,827.24,4505.0,827.32,827.39,826.36,827.24,4505.0
2018-11-14 15:20:00,826.56,826.84,826.07,826.45,3439.0,826.56,826.84,826.07,826.45,3439.0
2018-11-14 15:30:00,826.42,826.42,824.88,825.72,4421.0,826.42,826.42,824.88,825.72,4421.0
2018-11-14 15:40:00,825.35,825.35,822.83,823.14,3619.0,825.35,825.35,822.83,823.14,3619.0
2018-11-14 15:50:00,823.0,823.72,821.72,823.43,10815.0,823.0,823.72,821.72,823.43,10815.0
2018-11-15 09:30:00,823.3,823.3,816.58,817.03,8269.0,823.3,823.3,816.58,817.03,8269.0
2018-11-15 09:40:00,817.43,819.62,816.46,817.06,4305.0,817.43,819.62,816.46,817.06,4305.0
2018-11-15 09:50:00,816.42,816.42,812.1,812.55,5688.0,816.42,816.42,812.1,812.55,5688.0
2018-11-15 10:00:00,812.67,814.69,811.94,812.54,6120.0,812.67,814.69,811.94,812.54,6120.0
2018-11-15 10:10:00,813.14,815.08,813.14,815.08,2500.0,813.14,815.08,813.14,815.08,2500.0
2018-11-15 10:20:00,815.08,815.08,812.52,813.7,2596.0,815.08,815.08,812.52,813.7,2596.0
2018-11-15 10:30:00,813.2,813.56,809.82,811.0,4750.0,813.2,813.56,809.82,811.0,4750.0
2018-11-15 10:40:00,811.93,815.75,811.93,814.34,5506.0,811.93,815.75,811.93,814.34,5506.0
2018-11-15 10:50:00,814.78,815.06,813.2,813.8,6169.0,814.78,815.06,813.2,813.8,6169.0
2018-11-15 11:00:00,814.39,816.81,814.15,814.83,6987.0,814.39,816.81,814.15,814.83,6987.0
2018-11-15 11:10:00,814.34,815.38,813.75,814.27,3805.0,814.34,815.38,813.75,814.27,3805.0
2018-11-15 11:20:00,815.15,815.89,814.35,814.5,2500.0,815.15,815.89,814.35,814.5,2500.0
2018-11-15 11:30:00,814.5,815.62,813.4,814.23,3800.0,814.5,815.62,813.4,814.23,3800.0
2018-11-15 11:40:00,813.81,813.83,806.72,806.72,3925.0,813.81,813.83,806.72,806.72,3925.0
2018-11-15 11:50:00,806.09,810.04,805.31,810.04,9995.0,806.09,810.04,805.31,810.04,9995.0
2018-11-15 12:00:00,811.27,813.2,808.52,808.93,7900.0,811.27,813.2,808.52,808.93,7900.0
2018-11-15 12:10:00,808.94,810.5,808.14,808.14,7142.0,808.94,810.5,808.14,808.14,7142.0
2018-11-15 12:20:00,807.56,808.97,807.29,808.96,2800.0,807.56,808.97,807.29,808.96,2800.0
2018-11-15 12:30:00,808.81,808.81,806.44,807.2,2400.0,808.81,808.81,806.44,807.2,2400.0
2018-11-15 12:40:00,806.87,807.31,805.48,805.48,12147.0,806.87,807.31,805.48,805.48,12147.0
2018-11-15 12:50:00,806.2,807.64,803.89,805.94,7997.0,806.2,807.64,803.89,805.94,7997.0
2018-11-15 13:00:00,806.2,806.2,801.13,802.25,7700.0,806.2,806.2,801.13,802.25,7700.0
2018-11-15 13:10:00,801.98,806.71,801.61,805.51,5590.0,801.98,806.71,801.61,805.51,5590.0
2018-11-15 13:20:00,806.85,810.66,806.0,809.91,6710.0,806.85,810.66,806.0,809.91,6710.0
2018-11-15 13:30:00,811.05,813.4,810.38,812.71,8100.0,811.05,813.4,810.38,812.71,8100.0
2018-11-15 13:40:00,812.81,814.88,811.92,811.94,2300.0,812.81,814.88,811.92,811.94,2300.0
2018-11-15 13:50:00,813.78,815.51,812.61,813.31,2000.0,813.78,815.51,812.61,813.31,2000.0
2018-11-15 14:00:00,812.38,814.19,812.21,814.19,2250.0,812.38,814.19,812.21,814.19,2250.0
2018-11-15 14:10:00,813.38,815.99,812.77,814.11,4982.0,813.38,815.99,812.77,814.11,4982.0
2018-11-15 14:20:00,812.31,814.83,812.28,812.99,5381.0,812.31,814.83,812.28,812.99,5381.0
2018-11-15 14:30:00,813.0,813.98,810.84,811.53,6008.0,813.0,813.98,810.84,811.53,6008.0
2018-11-15 14:40:00,811.78,812.61,810.81,811.72,4500.0,811.78,812.61,810.81,811.72,4500.0
2018-11-15 14:50:00,811.29,811.29,806.89,807.9,7000.0,811.29,811.29,806.89,807.9,7000.0
2018-11-15 15:00:00,807.9,808.54,806.1,806.63,9700.0,807.9,808.54,806.1,806.63,9700.0
2018-11-15 15:10:00,807.51,808.12,806.16,806.96,5700.0,807.51,808.12,806.16,806.96,5700.0
2018-11-15 15:20:00,807.09,808.72,806.3,807.68,4693.0,807.09,808.72,806.3,807.68,4693.0
2018-11-15 15:30:00,807.03,809.33,807.03,808.52,11095.0,807.03,809.33,807.03,808.52,11095.0
2018-11-15 15:40:00,808.62,809.63,808.04,808.62,8719.0,808.62,809.63,808.04,808.62,8719.0
2018-11-15 15:50:00,808.38,810.15,807.46,809.62,16067.0,808.38,810.15,807.46,809.62,16067.0
2018-11-16 09:30:00,807.16,807.55,802.41,803.68,9000.0,807.16,807.55,802.41,803.68,9000.0
2018-11-16 09:40:00,804.49,810.18,804.4,809.23,2765.0,804.49,810.18,804.4,809.23,2765.0
2018-11-16 09:50:00,809.0,814.63,808.32,813.8,3150.0,809.0,814.63,808.32,813.8,3150.0
2018-11-16 10:00:00,814.74,817.69,813.88,813.88,4620.0,814.74,817.69,813.88,813.88,4620.0
2018-11-16 10:10:00,813.23,814.38,812.49,812.58,1901.0,813.23,814.38,812.49,812.58,1901.0
2018-11-16 10:20:00,812.4,813.89,811.99,812.32,2170.0,812.4,813.89,811.99,812.32,2170.0
2018-11-16 10:30:00,814.67,816.08,814.01,815.28,2800.0,814.67,816.08,814.01,815.28,2800.0
2018-11-16 10:40:00,816.24,818.27,816.24,817.43,2100.0,816.24,818.27,816.24,817.43,2100.0
2018-11-16 10:50:00,818.0,820.28,816.6,820.0,4074.0,818.0,820.28,816.6,820.0,4074.0
2018-11-16 11:00:00,820.96,824.95,820.96,824.59,4000.0,820.96,824.95,820.96,824.59,4000.0
2018-11-16 11:10:00,823.79,827.0,823.79,827.0,2400.0,823.79,827.0,823.79,827.0,2400.0
2018-11-16 11:20:00,827.28,827.28,825.83,825.83,1964.0,827.28,827.28,825.83,825.83,1964.0
2018-11-16 11:30:00,825.04,826.19,822.65,824.77,2945.0,825.04,826.19,822.65,824.77,2945.0
2018-11-16 11:40:00,824.57,826.65,824.55,826.61,2513.0,824.57,826.65,824.55,826.61,2513.0
2018-11-16 11:50:00,826.93,828.8,826.54,827.41,4458.0,826.93,828.8,826.54,827.41,4458.0
2018-11-16 12:00:00,827.78,831.38,827.78,830.06,2707.0,827.78,831.38,827.78,830.06,2707.0
2018-11-16 12:10:00,830.09,831.14,829.54,830.46,4959.0,830.09,831.14,829.54,830.46,4959.0
2018-11-16 12:20:00,830.61,830.67,827.72,827.72,3513.0,830.61,830.67,827.72,827.72,3513.0
2018-11-16 12:30:00,828.49,832.16,828.49,830.94,8711.0,828.49,832.16,828.49,830.94,8711.0
2018-11-16 12:40:00,830.35,830.74,829.37,830.65,1697.0,830.35,830.74,829.37,830.65,1697.0
2018-11-16 12:50:00,829.98,829.98,828.45,828.76,1549.0,829.98,829.98,828.45,828.76,1549.0
2018-11-16 13:00:00,829.16,829.31,827.32,827.32,1400.0,829.16,829.31,827.32,827.32,1400.0
2018-11-16 13:10:00,827.33,828.75,826.73,828.31,9171.0,827.33,828.75,826.73,828.31,9171.0
2018-11-16 13:20:00,829.02,829.94,828.22,828.75,14015.0,829.02,829.94,828.22,828.75,14015.0
2018-11-16 13:30:00,828.75,828.75,825.62,825.62,4811.0,828.75,828.75,825.62,825.62,4811.0
2018-11-16 13:40:00,824.93,827.34,823.52,826.78,6799.0,824.93,827.34,823.52,826.78,6799.0
2018-11-16 13:50:00,826.8,827.67,826.34,827.6,3882.0,826.8,827.67,826.34,827.6,3882.0
2018-11-16 14:00:00,828.06,828.94,827.21,828.12,5343.0,828.06,828.94,827.21,828.12,5343.0
2018-11-16 14:10:00,827.84,828.7,826.93,828.7,3708.0,827.84,828.7,826.93,828.7,3708.0
2018-11-16 14:20:00,828.73,829.93,827.46,829.93,8400.0,828.73,829.93,827.46,829.93,8400.0
2018-11-16 14:30:00,830.0,830.29,828.62,828.99,2506.0,830.0,830.29,828.62,828.99,2506.0
2018-11-16 14:40:00,828.96,829.0,828.4,828.98,3600.0,828.96,829.0,828.4,828.98,3600.0
2018-11-16 14:50:00,828.73,829.2,828.09,828.53,2935.0,828.73,829.2,828.09,828.53,2935.0
2018-11-16 15:00:00,828.43,829.33,828.42,829.33,1700.0,828.43,829.33,828.42,829.33,1700.0
2018-11-16 15:10:00,829.17,829.91,828.97,829.69,3620.0,829.17,829.91,828.97,829.69,3620.0
2018-11-16 15:20:00,830.0,830.2,829.37,829.82,4619.0,830.0,830.2,829.37,829.82,4619.0
2018-11-16 15:30:00,830.53,831.37,830.07,830.79,4100.0,830.53,831.37,830.07,830.79,4100.0
2018-11-16 15:40:00,830.48,832.27,830.08,832.27,8088.0,830.48,832.27,830.08,832.27,8088.0
2018-11-16 15:50:00,832.29,832.67,826.71,827.99,23611.0,832.29,832.67,826.71,827.99,23611.0
2018-11-19 09:30:00,829.9,838.07,827.92,838.07,8482.0,829.9,838.07,827.92,838.07,8482.0
2018-11-19 09:40:00,838.15,839.38,835.02,835.12,9479.0,838.15,839.38,835.02,835.12,9479.0
2018-11-19 09:50:00,836.08,837.61,833.67,837.61,4435.0,836.08,837.61,833.67,837.61,4435.0
2018-11-19 10:00:00,836.51,836.51,834.0,834.2,4925.0,836.51,836.51,834.0,834.2,4925.0
2018-11-19 10:10:00,832.73,832.73,830.04,831.83,5415.0,832.73,832.73,830.04,831.83,5415.0
2018-11-19 10:20:00,831.09,831.29,829.05,831.14,2900.0,831.09,831.29,829.05,831.14,2900.0
2018-11-19 10:30:00,831.26,831.79,830.39,831.79,2525.0,831.26,831.79,830.39,831.79,2525.0
2018-11-19 10:40:00,830.85,833.25,830.38,833.25,2705.0,830.85,833.25,830.38,833.25,2705.0
2018-11-19 10:50:00,833.96,835.79,833.96,835.79,3000.0,833.96,835.79,833.96,835.79,3000.0
2018-11-19 11:00:00,834.92,836.79,833.99,835.68,2700.0,834.92,836.79,833.99,835.68,2700.0
2018-11-19 11:10:00,834.66,837.06,833.92,836.8,3542.0,834.66,837.06,833.92,836.8,3542.0
2018-11-19 11:20:00,837.1,837.1,835.82,835.82,1047.0,837.1,837.1,835.82,835.82,1047.0
2018-11-19 11:30:00,835.84,835.84,833.39,833.39,3610.0,835.84,835.84,833.39,833.39,3610.0
2018-11-19 11:40:00,832.42,836.71,832.42,836.41,2305.0,832.42,836.71,832.42,836.41,2305.0
2018-11-19 11:50:00,835.92,835.96,833.35,834.45,3405.0,835.92,835.96,833.35,834.45,3405.0
2018-11-19 12:00:00,835.52,836.0,834.15,834.68,5283.0,835.52,836.0,834.15,834.68,5283.0
2018-11-19 12:10:00,834.55,834.81,832.85,832.85,11233.0,834.55,834.81,832.85,832.85,11233.0
2018-11-19 12:20:00,832.77,834.8,832.77,833.72,2819.0,832.77,834.8,832.77,833.72,2819.0
2018-11-19 12:30:00,833.51,833.63,832.17,833.15,4221.0,833.51,833.63,832.17,833.15,4221.0
2018-11-19 12:40:00,834.2,835.14,833.36,833.36,1658.0,834.2,835.14,833.36,833.36,1658.0
2018-11-19 12:50:00,833.0,834.76,832.32,834.18,1091.0,833.0,834.76,832.32,834.18,1091.0
2018-11-19 13:00:00,835.11,836.0,833.67,833.81,6240.0,835.11,836.0,833.67,833.81,6240.0
2018-11-19 13:10:00,833.78,834.97,832.91,833.76,7700.0,833.78,834.97,832.91,833.76,7700.0
2018-11-19 13:20:00,834.04,834.04,830.6,830.88,5145.0,834.04,834.04,830.6,830.88,5145.0
2018-11-19 13:30:00,830.5,833.12,828.21,833.12,2587.0,830.5,833.12,828.21,833.12,2587.0
2018-11-19 13:40:00,832.78,832.78,830.79,831.5,2695.0,832.78,832.78,830.79,831.5,2695.0
2018-11-19 13:50:00,831.76,832.43,829.69,829.69,2100.0,831.76,832.43,829.69,829.69,2100.0
2018-11-19 14:00:00,828.85,831.89,828.85,831.84,5600.0,828.85,831.89,828.85,831.84,5600.0
2018-11-19 14:10:00,830.95,831.83,830.21,830.84,5500.0,830.95,831.83,830.21,830.84,5500.0
2018-11-19 14:20:00,830.33,832.76,829.89,830.66,1480.0,830.33,832.76,829.89,830.66,1480.0
2018-11-19 14:30:00,830.83,830.9,828.52,829.47,5205.0,830.83,830.9,828.52,829.47,5205.0
2018-11-19 14:40:00,830.04,830.64,829.69,830.64,1401.0,830.04,830.64,829.69,830.64,1401.0
2018-11-19 14:50:00,830.58,831.69,830.29,831.69,1800.0,830.58,831.69,830.29,831.69,1800.0
2018-11-19 15:00:00,831.25,831.93,830.29,831.42,2897.0,831.25,831.93,830.29,831.42,2897.0
2018-11-19 15:10:00,831.93,834.26,831.9,833.71,7113.0,831.93,834.26,831.9,833.71,7113.0
2018-11-19 15:20:00,833.73,834.23,830.34,831.03,4264.0,833.73,834.23,830.34,831.03,4264.0
2018-11-19 15:30:00,831.12,831.77,829.57,829.75,5578.0,831.12,831.77,829.57,829.75,5578.0
2018-11-19 15:40:00,829.62,829.85,827.42,828.49,5770.0,829.62,829.85,827.42,828.49,5770.0
2018-11-19 15:50:00,828.48,829.84,827.87,829.66,8706.0,828.48,829.84,827.87,829.66,8706.0
2018-11-20 09:30:00,813.66,820.08,805.64,820.08,11061.0,813.66,820.08,805.64,820.08,11061.0
2018-11-20 09:40:00,818.14,822.61,814.5,819.92,8274.0,818.14,822.61,814.5,819.92,8274.0
2018-11-20 09:50:00,818.63,818.68,814.0,814.01,5004.0,818.63,818.68,814.0,814.01,5004.0
2018-11-20 10:00:00,813.02,817.48,813.02,813.55,4100.0,813.02,817.48,813.02,813.55,4100.0
2018-11-20 10:10:00,814.29,816.52,812.38,814.81,4285.0,814.29,816.52,812.38,814.81,4285.0
2018-11-20 10:20:00,815.47,818.87,815.45,816.26,2534.0,815.47,818.87,815.45,816.26,2534.0
2018-11-20 10:30:00,815.37,818.45,815.36,817.4,10100.0,815.37,818.45,815.36,817.4,10100.0
2018-11-20 10:40:00,817.98,818.36,814.42,816.25,6512.0,817.98,818.36,814.42,816.25,6512.0
2018-11-20 10:50:00,816.44,817.34,815.71,817.18,3857.0,816.44,817.34,815.71,817.18,3857.0
2018-11-20 11:00:00,818.0,818.0,815.04,815.04,3500.0,818.0,818.0,815.04,815.04,3500.0
2018-11-20 11:10:00,812.95,813.17,809.2,810.02,3400.0,812.95,813.17,809.2,810.02,3400.0
2018-11-20 11:20:00,810.61,810.61,806.87,808.4,4550.0,810.61,810.61,806.87,808.4,4550.0
2018-11-20 11:30:00,807.56,809.39,806.1,807.97,8218.0,807.56,809.39,806.1,807.97,8218.0
2018-11-20 11:40:00,808.09,809.75,806.72,807.89,14847.0,808.09,809.75,806.72,807.89,14847.0
2018-11-20 11:50:00,807.45,808.53,804.98,806.24,6571.0,807.45,808.53,804.98,806.24,6571.0
2018-11-20 12:00:00,807.22,809.24,806.44,806.56,2989.0,807.22,809.24,806.44,806.56,2989.0
2018-11-20 12:10:00,806.72,806.72,804.7,805.45,4652.0,806.72,806.72,804.7,805.45,4652.0
2018-11-20 12:20:00,805.61,805.61,804.29,805.3,2973.0,805.61,805.61,804.29,805.3,2973.0
2018-11-20 12:30:00,805.12,806.09,804.42,805.21,3830.0,805.12,806.09,804.42,805.21,3830.0
2018-11-20 12:40:00,805.53,805.54,801.4,803.2,6203.0,805.53,805.54,801.4,803.2,6203.0
2018-11-20 12:50:00,805.0,805.01,801.92,803.94,11199.0,805.0,805.01,801.92,803.94,11199.0
2018-11-20 13:00:00,802.92,803.66,801.51,801.51,3490.0,802.92,803.66,801.51,801.51,3490.0
2018-11-20 13:10:00,801.29,801.37,797.99,798.33,4478.0,801.29,801.37,797.99,798.33,4478.0
2018-11-20 13:20:00,798.88,799.57,798.33,798.41,4054.0,798.88,799.57,798.33,798.41,4054.0
2018-11-20 13:30:00,798.8,800.05,797.09,800.04,3450.0,798.8,800.05,797.09,800.04,3450.0
2018-11-20 13:40:00,799.91,801.6,799.91,800.32,1510.0,799.91,801.6,799.91,800.32,1510.0
2018-11-20 13:50:00,800.61,800.68,798.18,799.32,8137.0,800.61,800.68,798.18,799.32,8137.0
2018-11-20 14:00:00,798.14,799.39,797.68,798.55,6024.0,798.14,799.39,797.68,798.55,6024.0
2018-11-20 14:10:00,798.98,800.81,798.76,800.81,7595.0,798.98,800.81,798.76,800.81,7595.0
2018-11-20 14:20:00,800.42,800.42,797.8,798.04,5101.0,800.42,800.42,797.8,798.04,5101.0
2018-11-20 14:30:00,797.91,799.15,797.2,797.96,12618.0,797.91,799.15,797.2,797.96,12618.0
2018-11-20 14:40:00,798.1,798.1,796.81,796.81,2102.0,798.1,798.1,796.81,796.81,2102.0
2018-11-20 14:50:00,797.33,797.65,795.37,795.37,7840.0,797.33,797.65,795.37,795.37,7840.0
2018-11-20 15:00:00,795.64,797.05,794.19,795.47,6519.0,795.64,797.05,794.19,795.47,6519.0
2018-11-20 15:10:00,795.49,797.21,795.49,796.43,8351.0,795.49,797.21,795.49,796.43,8351.0
2018-11-20 15:20:00,796.42,797.42,795.73,795.73,9503.0,796.42,797.42,795.73,795.73,9503.0
2018-11-20 15:30:00,795.81,798.76,795.36,797.76,8431.0,795.81,798.76,795.36,797.76,8431.0
2018-11-20 15:40:00,798.06,798.07,794.08,794.24,8984.0,798.06,798.07,794.08,794.24,8984.0
2018-11-20 15:50:00,794.35,794.54,793.06,793.11,17880.0,794.35,794.54,793.06,793.11,17880.0
2018-11-21 09:30:00,801.0,809.54,799.37,803.77,7970.0,801.0,809.54,799.37,803.77,7970.0
2018-11-21 09:40:00,804.78,814.0,801.0,812.8,6461.0,804.78,814.0,801.0,812.8,6461.0
2018-11-21 09:50:00,811.59,813.36,806.73,810.0,7002.0,811.59,813.36,806.73,810.0,7002.0
2018-11-21 10:00:00,810.9,811.17,809.01,810.63,7824.0,810.9,811.17,809.01,810.63,7824.0
2018-11-21 10:10:00,810.63,811.16,808.79,809.84,5000.0,810.63,811.16,808.79,809.84,5000.0
2018-11-21 10:20:00,809.12,810.1,808.73,809.41,1600.0,809.12,810.1,808.73,809.41,1600.0
2018-11-21 10:30:00,809.08,810.29,808.98,810.29,2600.0,809.08,810.29,808.98,810.29,2600.0
2018-11-21 10:40:00,810.41,812.11,810.39,812.11,1800.0,810.41,812.11,810.39,812.11,1800.0
2018-11-21 10:50:00,812.87,817.2,811.82,816.43,5150.0,812.87,817.2,811.82,816.43,5150.0
2018-11-21 11:00:00,815.84,816.12,813.76,813.91,3819.0,815.84,816.12,813.76,813.91,3819.0
2018-11-21 11:10:00,814.38,815.08,813.01,813.02,5153.0,814.38,815.08,813.01,813.02,5153.0
2018-11-21 11:20:00,812.99,814.02,812.87,813.48,3400.0,812.99,814.02,812.87,813.48,3400.0
2018-11-21 11:30:00,813.63,815.37,813.63,814.71,2500.0,813.63,815.37,813.63,814.71,2500.0
2018-11-21 11:40:00,814.27,814.33,813.54,813.54,2100.0,814.27,814.33,813.54,813.54,2100.0
2018-11-21 11:50:00,813.33,814.45,813.21,813.77,1500.0,813.33,814.45,813.21,813.77,1500.0
2018-11-21 12:00:00,814.24,815.71,814.24,814.76,5600.0,814.24,815.71,814.24,814.76,5600.0
2018-11-21 12:10:00,813.63,814.12,813.33,813.33,716.0,813.63,814.12,813.33,813.33,716.0
2018-11-21 12:20:00,811.79,813.21,811.5,812.82,900.0,811.79,813.21,811.5,812.82,900.0
2018-11-21 12:30:00,812.92,815.24,812.92,815.0,2500.0,812.92,815.24,812.92,815.0,2500.0
2018-11-21 12:40:00,815.35,816.34,813.62,813.63,2838.0,815.35,816.34,813.62,813.63,2838.0
2018-11-21 12:50:00,811.92,814.69,811.92,813.66,3300.0,811.92,814.69,811.92,813.66,3300.0
2018-11-21 13:00:00,813.61,816.42,813.6,816.42,6000.0,813.61,816.42,813.6,816.42,6000.0
2018-11-21 13:10:00,815.86,815.96,814.65,814.65,3005.0,815.86,815.96,814.65,814.65,3005.0
2018-11-21 13:20:00,814.65,815.71,814.65,815.28,2000.0,814.65,815.71,814.65,815.28,2000.0
2018-11-21 13:30:00,815.25,815.54,814.64,814.66,3127.0,815.25,815.54,814.64,814.66,3127.0
2018-11-21 13:40:00,815.17,817.27,814.28,816.28,5404.0,815.17,817.27,814.28,816.28,5404.0
2018-11-21 13:50:00,816.28,816.67,815.37,815.38,1700.0,816.28,816.67,815.37,815.38,1700.0
2018-11-21 14:00:00,815.85,816.72,815.26,815.54,2500.0,815.85,816.72,815.26,815.54,2500.0
2018-11-21 14:10:00,815.31,816.59,815.03,816.54,4000.0,815.31,816.59,815.03,816.54,4000.0
2018-11-21 14:20:00,815.87,817.42,815.67,817.42,2310.0,815.87,817.42,815.67,817.42,2310.0
2018-11-21 14:30:00,817.4,819.1,817.0,818.04,6400.0,817.4,819.1,817.0,818.04,6400.0
2018-11-21 14:40:00,818.38,819.58,818.38,819.58,1200.0,818.38,819.58,818.38,819.58,1200.0
2018-11-21 14:50:00,819.42,820.38,819.12,820.17,5825.0,819.42,820.38,819.12,820.17,5825.0
2018-11-21 15:00:00,820.1,822.01,819.95,822.01,4246.0,820.1,822.01,819.95,822.01,4246.0
2018-11-21 15:10:00,821.92,822.0,820.32,820.67,4850.0,821.92,822.0,820.32,820.67,4850.0
2018-11-21 15:20:00,820.46,820.46,819.46,819.93,4100.0,820.46,820.46,819.46,819.93,4100.0
2018-11-21 15:30:00,819.84,819.84,818.66,818.66,4732.0,819.84,819.84,818.66,818.66,4732.0
2018-11-21 15:40:00,818.57,820.02,818.06,819.71,4405.0,818.57,820.02,818.06,819.71,4405.0
2018-11-21 15:50:00,819.72,819.72,818.99,819.66,6674.0,819.72,819.72,818.99,819.66,6674.0
2018-11-23 09:30:00,815.22,821.46,815.22,818.28,3747.0,815.22,821.46,815.22,818.28,3747.0
2018-11-23 09:40:00,821.12,821.31,817.19,818.57,4700.0,821.12,821.31,817.19,818.57,4700.0
2018-11-23 09:50:00,818.38,823.69,817.76,823.69,3000.0,818.38,823.69,817.76,823.69,3000.0
2018-11-23 10:00:00,824.61,824.99,822.99,823.72,2017.0,824.61,824.99,822.99,823.72,2017.0
2018-11-23 10:10:00,823.61,824.13,821.21,821.21,5633.0,823.61,824.13,821.21,821.21,5633.0
2018-11-23 10:20:00,821.53,822.24,819.59,821.82,5150.0,821.53,822.24,819.59,821.82,5150.0
2018-11-23 10:30:00,821.2,823.81,821.2,822.15,3758.0,821.2,823.81,821.2,822.15,3758.0
2018-11-23 10:40:00,822.46,823.07,821.89,822.33,4600.0,822.46,823.07,821.89,822.33,4600.0
2018-11-23 10:50:00,822.61,823.28,820.77,823.28,5420.0,822.61,823.28,820.77,823.28,5420.0
2018-11-23 11:00:00,823.75,824.39,823.09,823.09,3450.0,823.75,824.39,823.09,823.09,3450.0
2018-11-23 11:10:00,822.93,823.4,821.74,823.34,3000.0,822.93,823.4,821.74,823.34,3000.0
2018-11-23 11:20:00,823.17,824.47,823.17,823.64,2100.0,823.17,824.47,823.17,823.64,2100.0
2018-11-23 11:30:00,824.99,827.99,824.41,827.99,5415.0,824.99,827.99,824.41,827.99,5415.0
2018-11-23 11:40:00,827.33,829.02,827.3,828.96,1450.0,827.33,829.02,827.3,828.96,1450.0
2018-11-23 11:50:00,828.99,829.52,828.27,828.27,3543.0,828.99,829.52,828.27,828.27,3543.0
2018-11-23 12:00:00,828.7,830.03,828.34,828.34,3800.0,828.7,830.03,828.34,828.34,3800.0
2018-11-23 12:10:00,827.87,828.56,827.15,828.06,2600.0,827.87,828.56,827.15,828.06,2600.0
2018-11-23 12:20:00,827.87,828.65,827.46,828.58,2600.0,827.87,828.65,827.46,828.58,2600.0
2018-11-23 12:30:00,829.42,832.14,829.42,831.61,1900.0,829.42,832.14,829.42,831.61,1900.0
2018-11-23 12:40:00,831.37,831.78,830.0,830.52,6019.0,831.37,831.78,830.0,830.52,6019.0
2018-11-23 12:50:00,830.25,830.25,826.7,827.21,5866.0,830.25,830.25,826.7,827.21,5866.0
2018-11-26 09:30:00,835.4,842.1,832.91,839.04,12076.0,835.4,842.1,832.91,839.04,12076.0
2018-11-26 09:40:00,838.37,839.78,835.97,839.06,5151.0,838.37,839.78,835.97,839.06,5151.0
2018-11-26 09:50:00,838.6,841.99,837.03,841.93,8657.0,838.6,841.99,837.03,841.93,8657.0
2018-11-26 10:00:00,840.76,840.84,834.95,838.35,4029.0,840.76,840.84,834.95,838.35,4029.0
2018-11-26 10:10:00,837.94,837.94,830.69,831.67,4903.0,837.94,837.94,830.69,831.67,4903.0
2018-11-26 10:20:00,832.37,834.49,832.0,833.26,4749.0,832.37,834.49,832.0,833.26,4749.0
2018-11-26 10:30:00,832.75,833.93,826.33,826.33,5956.0,832.75,833.93,826.33,826.33,5956.0
2018-11-26 10:40:00,827.83,830.8,827.33,827.83,8820.0,827.83,830.8,827.33,827.83,8820.0
2018-11-26 10:50:00,828.73,829.72,828.11,829.29,4302.0,828.73,829.72,828.11,829.29,4302.0
2018-11-26 11:00:00,829.62,829.79,828.31,829.5,3320.0,829.62,829.79,828.31,829.5,3320.0
2018-11-26 11:10:00,829.62,831.68,828.39,828.39,5322.0,829.62,831.68,828.39,828.39,5322.0
2018-11-26 11:20:00,827.68,828.53,826.54,826.54,4216.0,827.68,828.53,826.54,826.54,4216.0
2018-11-26 11:30:00,825.7,825.7,823.83,823.83,2905.0,825.7,825.7,823.83,823.83,2905.0
2018-11-26 11:40:00,824.0,827.51,822.57,827.51,4400.0,824.0,827.51,822.57,827.51,4400.0
2018-11-26 11:50:00,828.37,828.64,826.62,827.56,4894.0,828.37,828.64,826.62,827.56,4894.0
2018-11-26 12:00:00,827.03,830.44,826.68,830.44,6270.0,827.03,830.44,826.68,830.44,6270.0
2018-11-26 12:10:00,830.22,830.22,828.97,829.37,1854.0,830.22,830.22,828.97,829.37,1854.0
2018-11-26 12:20:00,828.89,830.9,828.64,830.77,4600.0,828.89,830.9,828.64,830.77,4600.0
2018-11-26 12:30:00,830.02,830.78,827.76,827.87,3753.0,830.02,830.78,827.76,827.87,3753.0
2018-11-26 12:40:00,828.16,828.95,826.01,826.18,9554.0,828.16,828.95,826.01,826.18,9554.0
2018-11-26 12:50:00,826.0,827.99,825.45,827.75,6780.0,826.0,827.99,825.45,827.75,6780.0
2018-11-26 13:00:00,827.65,828.47,825.76,826.83,8576.0,827.65,828.47,825.76,826.83,8576.0
2018-11-26 13:10:00,827.28,828.33,826.57,826.57,6100.0,827.28,828.33,826.57,826.57,6100.0
2018-11-26 13:20:00,826.33,828.09,825.75,827.79,10333.0,826.33,828.09,825.75,827.79,10333.0
2018-11-26 13:30:00,827.96,828.39,826.32,827.13,6583.0,827.96,828.39,826.32,827.13,6583.0
2018-11-26 13:40:00,826.95,826.95,823.61,823.93,6993.0,826.95,826.95,823.61,823.93,6993.0
2018-11-26 13:50:00,824.04,827.49,823.59,825.92,4310.0,824.04,827.49,823.59,825.92,4310.0
2018-11-26 14:00:00,826.53,826.53,824.6,824.6,3708.0,826.53,826.53,824.6,824.6,3708.0
2018-11-26 14:10:00,824.95,827.0,824.58,825.03,6994.0,824.95,827.0,824.58,825.03,6994.0
2018-11-26 14:20:00,825.03,826.09,824.99,825.83,2487.0,825.03,826.09,824.99,825.83,2487.0
2018-11-26 14:30:00,825.77,826.3,824.38,824.53,3326.0,825.77,826.3,824.38,824.53,3326.0
2018-11-26 14:40:00,824.33,824.55,823.27,823.78,4367.0,824.33,824.55,823.27,823.78,4367.0
2018-11-26 14:50:00,823.38,823.38,821.54,822.8,5317.0,823.38,823.38,821.54,822.8,5317.0
2018-11-26 15:00:00,823.25,824.23,821.55,821.55,7013.0,823.25,824.23,821.55,821.55,7013.0
2018-11-26 15:10:00,821.41,821.42,820.22,820.26,4806.0,821.41,821.42,820.22,820.26,4806.0
2018-11-26 15:20:00,819.86,820.7,818.59,819.12,6100.0,819.86,820.7,818.59,819.12,6100.0
2018-11-26 15:30:00,819.25,820.45,818.85,819.47,7127.0,819.25,820.45,818.85,819.47,7127.0
2018-11-26 15:40:00,819.81,819.81,818.36,819.15,9223.0,819.81,819.81,818.36,819.15,9223.0
2018-11-26 15:50:00,819.79,820.72,818.87,820.53,16397.0,819.79,820.72,818.87,820.53,16397.0
2018-11-27 09:30:00,820.0,834.56,819.98,832.51,6103.0,820.0,834.56,819.98,832.51,6103.0
2018-11-27 09:40:00,831.96,831.96,829.21,830.07,3930.0,831.96,831.96,829.21,830.07,3930.0
2018-11-27 09:50:00,830.44,832.67,829.84,832.07,5000.0,830.44,832.67,829.84,832.07,5000.0
2018-11-27 10:00:00,830.54,833.64,829.62,833.6,3064.0,830.54,833.64,829.62,833.6,3064.0
2018-11-27 10:10:00,833.75,834.45,832.0,832.64,2481.0,833.75,834.45,832.0,832.64,2481.0
2018-11-27 10:20:00,832.59,833.0,831.8,831.8,1600.0,832.59,833.0,831.8,831.8,1600.0
2018-11-27 10:30:00,831.1,832.07,828.9,830.21,5165.0,831.1,832.07,828.9,830.21,5165.0
2018-11-27 10:40:00,830.89,832.32,829.66,832.32,1900.0,830.89,832.32,829.66,832.32,1900.0
2018-11-27 10:50:00,833.46,833.46,832.32,832.77,1000.0,833.46,833.46,832.32,832.77,1000.0
2018-11-27 11:00:00,832.08,833.19,831.77,831.82,2624.0,832.08,833.19,831.77,831.82,2624.0
2018-11-27 11:10:00,832.7,833.21,829.59,832.56,4500.0,832.7,833.21,829.59,832.56,4500.0
2018-11-27 11:20:00,832.02,832.02,829.93,830.0,700.0,832.02,832.02,829.93,830.0,700.0
2018-11-27 11:30:00,830.18,832.54,830.18,831.88,3092.0,830.18,832.54,830.18,831.88,3092.0
2018-11-27 11:40:00,832.41,832.41,829.91,830.58,2461.0,832.41,832.41,829.91,830.58,2461.0
2018-11-27 11:50:00,829.93,831.06,829.68,830.26,2000.0,829.93,831.06,829.68,830.26,2000.0
2018-11-27 12:00:00,829.65,830.92,829.12,829.12,4700.0,829.65,830.92,829.12,829.12,4700.0
2018-11-27 12:10:00,828.88,830.1,828.59,829.63,3700.0,828.88,830.1,828.59,829.63,3700.0
2018-11-27 12:20:00,829.4,830.75,829.01,829.01,3500.0,829.4,830.75,829.01,829.01,3500.0
2018-11-27 12:30:00,828.73,830.14,828.61,829.85,2800.0,828.73,830.14,828.61,829.85,2800.0
2018-11-27 12:40:00,829.99,830.47,829.61,830.04,2600.0,829.99,830.47,829.61,830.04,2600.0
2018-11-27 12:50:00,829.5,830.12,829.21,829.47,2844.0,829.5,830.12,829.21,829.47,2844.0
2018-11-27 13:00:00,829.82,829.87,829.12,829.54,2900.0,829.82,829.87,829.12,829.54,2900.0
2018-11-27 13:10:00,829.66,830.98,829.48,830.1,5900.0,829.66,830.98,829.48,830.1,5900.0
2018-11-27 13:20:00,830.73,831.61,830.12,831.61,1000.0,830.73,831.61,830.12,831.61,1000.0
2018-11-27 13:30:00,831.91,832.66,831.52,832.66,3001.0,831.91,832.66,831.52,832.66,3001.0
2018-11-27 13:40:00,832.86,832.86,830.74,831.82,2840.0,832.86,832.86,830.74,831.82,2840.0
2018-11-27 13:50:00,831.81,832.86,831.81,832.86,4610.0,831.81,832.86,831.81,832.86,4610.0
2018-11-27 14:00:00,833.06,834.85,833.06,834.33,3095.0,833.06,834.85,833.06,834.33,3095.0
2018-11-27 14:10:00,834.25,834.25,833.39,833.39,1300.0,834.25,834.25,833.39,833.39,1300.0
2018-11-27 14:20:00,833.72,833.76,832.35,833.4,3328.0,833.72,833.76,832.35,833.4,3328.0
2018-11-27 14:30:00,833.37,833.96,832.8,833.21,3710.0,833.37,833.96,832.8,833.21,3710.0
2018-11-27 14:40:00,832.89,835.8,832.88,835.35,4660.0,832.89,835.8,832.88,835.35,4660.0
2018-11-27 14:50:00,835.03,835.25,834.18,834.18,4299.0,835.03,835.25,834.18,834.18,4299.0
2018-11-27 15:00:00,834.23,834.82,833.91,834.82,2300.0,834.23,834.82,833.91,834.82,2300.0
2018-11-27 15:10:00,834.82,835.54,834.57,834.74,5917.0,834.82,835.54,834.57,834.74,5917.0
2018-11-27 15:20:00,834.83,836.12,834.55,836.07,5168.0,834.83,836.12,834.55,836.07,5168.0
2018-11-27 15:30:00,836.32,837.02,836.02,836.02,7893.0,836.32,837.02,836.02,836.02,7893.0
2018-11-27 15:40:00,836.4,837.16,836.4,836.81,3770.0,836.4,837.16,836.4,836.81,3770.0
2018-11-27 15:50:00,836.43,836.43,833.79,835.41,11168.0,836.43,836.43,833.79,835.41,11168.0
2018-11-28 09:30:00,835.38,840.65,833.35,836.26,6400.0,835.38,840.65,833.35,836.26,6400.0
2018-11-28 09:40:00,833.79,835.82,832.7,833.51,5382.0,833.79,835.82,832.7,833.51,5382.0
2018-11-28 09:50:00,835.53,840.24,835.52,836.8,7560.0,835.53,840.24,835.52,836.8,7560.0
2018-11-28 10:00:00,835.24,837.95,833.01,836.75,6006.0,835.24,837.95,833.01,836.75,6006.0
2018-11-28 10:10:00,836.4,836.4,833.11,834.94,8000.0,836.4,836.4,833.11,834.94,8000.0
2018-11-28 10:20:00,834.35,834.45,833.25,833.31,3501.0,834.35,834.45,833.25,833.31,3501.0
2018-11-28 10:30:00,832.85,833.49,832.58,832.59,1700.0,832.85,833.49,832.58,832.59,1700.0
2018-11-28 10:40:00,832.58,833.42,830.71,831.0,5140.0,832.58,833.42,830.71,831.0,5140.0
2018-11-28 10:50:00,831.38,832.48,830.07,831.39,4618.0,831.38,832.48,830.07,831.39,4618.0
2018-11-28 11:00:00,832.11,832.78,830.97,832.01,4032.0,832.11,832.78,830.97,832.01,4032.0
2018-11-28 11:10:00,831.94,831.94,830.01,830.2,3359.0,831.94,831.94,830.01,830.2,3359.0
2018-11-28 11:20:00,830.36,830.63,826.6,827.99,7162.0,830.36,830.63,826.6,827.99,7162.0
2018-11-28 11:30:00,828.32,829.04,827.87,828.74,1200.0,828.32,829.04,827.87,828.74,1200.0
2018-11-28 11:40:00,830.24,830.5,829.98,830.32,1200.0,830.24,830.5,829.98,830.32,1200.0
2018-11-28 11:50:00,830.21,832.99,829.21,830.91,4200.0,830.21,832.99,829.21,830.91,4200.0
2018-11-28 12:00:00,830.71,837.46,830.71,837.46,4800.0,830.71,837.46,830.71,837.46,4800.0
2018-11-28 12:10:00,836.72,837.28,835.33,836.65,5250.0,836.72,837.28,835.33,836.65,5250.0
2018-11-28 12:20:00,837.27,838.66,835.46,836.72,3500.0,837.27,838.66,835.46,836.72,3500.0
2018-11-28 12:30:00,837.36,837.36,835.19,836.18,4732.0,837.36,837.36,835.19,836.18,4732.0
2018-11-28 12:40:00,835.76,837.82,835.48,837.01,3900.0,835.76,837.82,835.48,837.01,3900.0
2018-11-28 12:50:00,837.33,838.24,836.68,837.4,3200.0,837.33,838.24,836.68,837.4,3200.0
2018-11-28 13:00:00,837.81,837.81,836.33,836.74,2251.0,837.81,837.81,836.33,836.74,2251.0
2018-11-28 13:10:00,836.47,837.14,835.81,837.0,4815.0,836.47,837.14,835.81,837.0,4815.0
2018-11-28 13:20:00,837.42,838.01,836.34,837.16,3312.0,837.42,838.01,836.34,837.16,3312.0
2018-11-28 13:30:00,836.64,837.78,835.91,836.81,2650.0,836.64,837.78,835.91,836.81,2650.0
2018-11-28 13:40:00,836.9,836.9,835.67,835.78,1700.0,836.9,836.9,835.67,835.78,1700.0
2018-11-28 13:50:00,835.28,835.66,834.33,835.34,2200.0,835.28,835.66,834.33,835.34,2200.0
2018-11-28 14:00:00,835.61,835.64,834.16,834.66,3058.0,835.61,835.64,834.16,834.66,3058.0
2018-11-28 14:10:00,834.15,834.41,832.71,833.3,1128.0,834.15,834.41,832.71,833.3,1128.0
2018-11-28 14:20:00,832.67,833.41,831.99,832.5,3336.0,832.67,833.41,831.99,832.5,3336.0
2018-11-28 14:30:00,831.61,833.29,831.61,833.2,1649.0,831.61,833.29,831.61,833.2,1649.0
2018-11-28 14:40:00,833.22,833.84,832.73,833.17,1900.0,833.22,833.84,832.73,833.17,1900.0
2018-11-28 14:50:00,832.89,833.73,832.53,832.59,2219.0,832.89,833.73,832.53,832.59,2219.0
2018-11-28 15:00:00,832.78,833.06,830.73,831.28,4300.0,832.78,833.06,830.73,831.28,4300.0
2018-11-28 15:10:00,831.28,833.0,830.93,831.71,5613.0,831.28,833.0,830.93,831.71,5613.0
2018-11-28 15:20:00,832.12,832.83,831.2,831.85,4100.0,832.12,832.83,831.2,831.85,4100.0
2018-11-28 15:30:00,832.37,833.77,831.92,832.83,6174.0,832.37,833.77,831.92,832.83,6174.0
2018-11-28 15:40:00,832.54,834.62,832.53,833.88,14383.0,832.54,834.62,832.53,833.88,14383.0
2018-11-28 15:50:00,834.04,834.19,832.68,833.69,18329.0,834.04,834.19,832.68,833.69,18329.0
2018-11-29 09:30:00,835.53,835.89,830.51,833.81,4882.0,835.53,835.89,830.51,833.81,4882.0
2018-11-29 09:40:00,835.49,836.74,835.28,835.28,900.0,835.49,836.74,835.28,835.28,900.0
2018-11-29 09:50:00,834.38,835.43,830.39,830.6,5092.0,834.38,835.43,830.39,830.6,5092.0
2018-11-29 10:00:00,830.62,832.08,828.27,830.54,3700.0,830.62,832.08,828.27,830.54,3700.0
2018-11-29 10:10:00,831.31,831.85,830.1,830.11,2800.0,831.31,831.85,830.1,830.11,2800.0
2018-11-29 10:20:00,829.44,829.57,827.53,828.64,3900.0,829.44,829.57,827.53,828.64,3900.0
2018-11-29 10:30:00,829.48,829.48,825.36,825.36,1793.0,829.48,829.48,825.36,825.36,1793.0
2018-11-29 10:40:00,825.36,826.83,824.02,825.5,5119.0,825.36,826.83,824.02,825.5,5119.0
2018-11-29 10:50:00,825.5,829.63,825.5,829.01,2100.0,825.5,829.63,825.5,829.01,2100.0
2018-11-29 11:00:00,829.73,830.0,827.85,827.85,1112.0,829.73,830.0,827.85,827.85,1112.0
2018-11-29 11:10:00,826.97,827.95,826.08,826.1,6660.0,826.97,827.95,826.08,826.1,6660.0
2018-11-29 11:20:00,825.98,827.6,825.98,827.52,2975.0,825.98,827.6,825.98,827.52,2975.0
2018-11-29 11:30:00,827.25,827.25,826.31,826.37,1700.0,827.25,827.25,826.31,826.37,1700.0
2018-11-29 11:40:00,827.03,827.1,825.77,827.09,4100.0,827.03,827.1,825.77,827.09,4100.0
2018-11-29 11:50:00,827.04,830.66,827.04,830.66,5740.0,827.04,830.66,827.04,830.66,5740.0
2018-11-29 12:00:00,831.1,831.1,826.54,827.29,5125.0,831.1,831.1,826.54,827.29,5125.0
2018-11-29 12:10:00,826.88,827.81,826.32,827.08,7065.0,826.88,827.81,826.32,827.08,7065.0
2018-11-29 12:20:00,827.0,827.77,826.06,827.18,3605.0,827.0,827.77,826.06,827.18,3605.0
2018-11-29 12:30:00,828.3,829.09,827.93,827.94,4240.0,828.3,829.09,827.93,827.94,4240.0
2018-11-29 12:40:00,827.36,827.36,825.54,825.67,2700.0,827.36,827.36,825.54,825.67,2700.0
2018-11-29 12:50:00,825.97,827.0,825.97,826.42,600.0,825.97,827.0,825.97,826.42,600.0
2018-11-29 13:00:00,825.97,826.89,825.37,825.51,1900.0,825.97,826.89,825.37,825.51,1900.0
2018-11-29 13:10:00,825.75,826.09,825.03,825.66,1300.0,825.75,826.09,825.03,825.66,1300.0
2018-11-29 13:20:00,825.75,827.11,825.75,826.31,3185.0,825.75,827.11,825.75,826.31,3185.0
2018-11-29 13:30:00,825.98,826.21,825.51,826.0,1100.0,825.98,826.21,825.51,826.0,1100.0
2018-11-29 13:40:00,825.76,827.1,825.76,827.01,3737.0,825.76,827.1,825.76,827.01,3737.0
2018-11-29 13:50:00,827.53,828.39,826.66,826.68,3600.0,827.53,828.39,826.66,826.68,3600.0
2018-11-29 14:00:00,825.15,826.95,825.15,826.48,3237.0,825.15,826.95,825.15,826.48,3237.0
2018-11-29 14:10:00,825.82,827.59,825.17,826.65,4000.0,825.82,827.59,825.17,826.65,4000.0
2018-11-29 14:20:00,826.28,828.51,826.28,827.17,4755.0,826.28,828.51,826.28,827.17,4755.0
2018-11-29 14:30:00,827.07,828.71,826.77,828.1,3959.0,827.07,828.71,826.77,828.1,3959.0
2018-11-29 14:40:00,828.63,829.31,826.97,827.97,7600.0,828.63,829.31,826.97,827.97,7600.0
2018-11-29 14:50:00,827.66,828.96,827.42,828.15,6383.0,827.66,828.96,827.42,828.15,6383.0
2018-11-29 15:00:00,828.53,828.53,826.75,827.92,4926.0,828.53,828.53,826.75,827.92,4926.0
2018-11-29 15:10:00,827.98,829.29,827.97,828.6,4290.0,827.98,829.29,827.97,828.6,4290.0
2018-11-29 15:20:00,829.12,829.12,827.13,828.12,3175.0,829.12,829.12,827.13,828.12,3175.0
2018-11-29 15:30:00,827.27,827.96,826.6,826.73,3324.0,827.27,827.96,826.6,826.73,3324.0
2018-11-29 15:40:00,827.01,827.77,826.35,826.61,7473.0,827.01,827.77,826.35,826.61,7473.0
2018-11-29 15:50:00,826.93,827.43,825.78,826.07,8507.0,826.93,827.43,825.78,826.07,8507.0
2018-11-30 09:30:00,827.09,827.09,816.0,816.0,14979.0,827.09,827.09,816.0,816.0,14979.0
2018-11-30 09:40:00,817.91,817.92,811.0,816.66,14673.0,817.91,817.92,811.0,816.66,14673.0
2018-11-30 09:50:00,815.71,817.57,813.05,814.49,11569.0,815.71,817.57,813.05,814.49,11569.0
2018-11-30 10:00:00,814.38,814.83,811.01,813.76,6662.0,814.38,814.83,811.01,813.76,6662.0
2018-11-30 10:10:00,813.86,813.86,811.3,812.83,3550.0,813.86,813.86,811.3,812.83,3550.0
2018-11-30 10:20:00,812.18,814.46,812.0,812.0,2645.0,812.18,814.46,812.0,812.0,2645.0
2018-11-30 10:30:00,812.13,813.23,811.12,811.12,3651.0,812.13,813.23,811.12,811.12,3651.0
2018-11-30 10:40:00,811.57,811.57,808.23,808.23,7309.0,811.57,811.57,808.23,808.23,7309.0
2018-11-30 10:50:00,808.25,808.9,807.43,807.95,5150.0,808.25,808.9,807.43,807.95,5150.0
2018-11-30 11:00:00,808.79,809.29,805.02,806.89,5317.0,808.79,809.29,805.02,806.89,5317.0
2018-11-30 11:10:00,807.37,809.83,807.37,809.83,2473.0,807.37,809.83,807.37,809.83,2473.0
2018-11-30 11:20:00,809.89,810.59,807.59,808.89,5208.0,809.89,810.59,807.59,808.89,5208.0
2018-11-30 11:30:00,809.02,810.56,808.45,809.74,3300.0,809.02,810.56,808.45,809.74,3300.0
2018-11-30 11:40:00,810.46,812.53,810.45,810.78,1800.0,810.46,812.53,810.45,810.78,1800.0
2018-11-30 11:50:00,811.49,811.87,810.0,810.2,6574.0,811.49,811.87,810.0,810.2,6574.0
2018-11-30 12:00:00,809.55,810.36,809.08,810.0,4865.0,809.55,810.36,809.08,810.0,4865.0
2018-11-30 12:10:00,809.99,810.02,807.23,807.23,3500.0,809.99,810.02,807.23,807.23,3500.0
2018-11-30 12:20:00,808.0,809.55,807.84,808.48,9896.0,808.0,809.55,807.84,808.48,9896.0
2018-11-30 12:30:00,808.5,809.6,807.63,809.6,9053.0,808.5,809.6,807.63,809.6,9053.0
2018-11-30 12:40:00,809.6,809.6,805.49,805.5,21772.0,809.6,809.6,805.49,805.5,21772.0
2018-11-30 12:50:00,806.1,808.08,805.06,807.93,8571.0,806.1,808.08,805.06,807.93,8571.0
2018-11-30 13:00:00,807.84,808.28,807.26,807.56,3106.0,807.84,808.28,807.26,807.56,3106.0
2018-11-30 13:10:00,807.37,809.01,806.15,808.07,7276.0,807.37,809.01,806.15,808.07,7276.0
2018-11-30 13:20:00,808.12,808.37,805.39,805.39,3100.0,808.12,808.37,805.39,805.39,3100.0
2018-11-30 13:30:00,805.99,807.96,805.9,807.15,4177.0,805.99,807.96,805.9,807.15,4177.0
2018-11-30 13:40:00,807.37,808.59,807.36,808.0,4954.0,807.37,808.59,807.36,808.0,4954.0
2018-11-30 13:50:00,808.09,808.23,805.79,806.49,17853.0,808.09,808.23,805.79,806.49,17853.0
2018-11-30 14:00:00,806.05,806.9,804.57,804.93,6537.0,806.05,806.9,804.57,804.93,6537.0
2018-11-30 14:10:00,804.61,806.07,804.61,805.92,5100.0,804.61,806.07,804.61,805.92,5100.0
2018-11-30 14:20:00,805.91,806.4,805.01,806.4,5407.0,805.91,806.4,805.01,806.4,5407.0
2018-11-30 14:30:00,806.4,807.65,806.39,806.81,4100.0,806.4,807.65,806.39,806.81,4100.0
2018-11-30 14:40:00,806.84,807.25,805.75,806.21,8818.0,806.84,807.25,805.75,806.21,8818.0
2018-11-30 14:50:00,806.87,809.76,805.98,809.39,34018.0,806.87,809.76,805.98,809.39,34018.0
2018-11-30 15:00:00,809.39,809.39,806.23,806.44,16220.0,809.39,809.39,806.23,806.44,16220.0
2018-11-30 15:10:00,806.4,806.76,805.33,806.67,5129.0,806.4,806.76,805.33,806.67,5129.0
2018-11-30 15:20:00,806.95,808.25,806.86,807.21,6642.0,806.95,808.25,806.86,807.21,6642.0
2018-11-30 15:30:00,807.39,807.88,806.48,807.74,7886.0,807.39,807.88,806.48,807.74,7886.0
2018-11-30 15:40:00,807.75,809.17,807.55,808.65,11643.0,807.75,809.17,807.55,808.65,11643.0
2018-11-30 15:50:00,808.91,809.48,807.74,808.18,29237.0,808.91,809.48,807.74,808.18,29237.0
2018-12-03 09:30:00,814.05,818.58,812.13,815.04,13007.0,814.05,818.58,812.13,815.04,13007.0
2018-12-03 09:40:00,815.62,816.72,809.45,810.3,11493.0,815.62,816.72,809.45,810.3,11493.0
2018-12-03 09:50:00,810.01,811.17,807.05,808.44,6760.0,810.01,811.17,807.05,808.44,6760.0
2018-12-03 10:00:00,809.99,816.04,809.38,814.13,13086.0,809.99,816.04,809.38,814.13,13086.0
2018-12-03 10:10:00,814.0,815.65,812.46,814.34,7900.0,814.0,815.65,812.46,814.34,7900.0
2018-12-03 10:20:00,814.07,817.7,813.65,817.17,7121.0,814.07,817.7,813.65,817.17,7121.0
2018-12-03 10:30:00,817.16,817.96,813.52,813.74,9805.0,817.16,817.96,813.52,813.74,9805.0
2018-12-03 10:40:00,813.05,815.79,811.83,814.45,7162.0,813.05,815.79,811.83,814.45,7162.0
2018-12-03 10:50:00,814.45,816.13,813.06,814.66,7285.0,814.45,816.13,813.06,814.66,7285.0
2018-12-03 11:00:00,814.91,815.1,813.17,814.53,4138.0,814.91,815.1,813.17,814.53,4138.0
2018-12-03 11:10:00,814.24,814.81,813.22,814.81,3100.0,814.24,814.81,813.22,814.81,3100.0
2018-12-03 11:20:00,814.5,815.19,813.63,814.0,3600.0,814.5,815.19,813.63,814.0,3600.0
2018-12-03 11:30:00,814.59,816.04,814.13,814.55,6916.0,814.59,816.04,814.13,814.55,6916.0
2018-12-03 11:40:00,814.48,815.79,811.59,811.97,11614.0,814.48,815.79,811.59,811.97,11614.0
2018-12-03 11:50:00,812.5,813.52,812.4,812.99,4511.0,812.5,813.52,812.4,812.99,4511.0
2018-12-03 12:00:00,813.05,816.03,813.05,815.34,5000.0,813.05,816.03,813.05,815.34,5000.0
2018-12-03 12:10:00,815.44,817.42,814.97,817.28,6278.0,815.44,817.42,814.97,817.28,6278.0
2018-12-03 12:20:00,816.86,820.3,816.86,820.04,3501.0,816.86,820.3,816.86,820.04,3501.0
2018-12-03 12:30:00,819.26,821.31,818.48,821.0,4302.0,819.26,821.31,818.48,821.0,4302.0
2018-12-03 12:40:00,821.0,822.01,819.93,820.85,4500.0,821.0,822.01,819.93,820.85,4500.0
2018-12-03 12:50:00,820.85,823.88,820.43,823.54,3400.0,820.85,823.88,820.43,823.54,3400.0
2018-12-03 13:00:00,824.3,824.3,822.14,822.14,1900.0,824.3,824.3,822.14,822.14,1900.0
2018-12-03 13:10:00,822.52,825.87,821.93,825.7,6707.0,822.52,825.87,821.93,825.7,6707.0
2018-12-03 13:20:00,825.39,825.47,824.17,825.0,3100.0,825.39,825.47,824.17,825.0,3100.0
2018-12-03 13:30:00,824.6,826.08,824.17,825.11,3905.0,824.6,826.08,824.17,825.11,3905.0
2018-12-03 13:40:00,825.64,825.73,823.5,823.99,4420.0,825.64,825.73,823.5,823.99,4420.0
2018-12-03 13:50:00,823.67,824.63,823.0,823.76,4450.0,823.67,824.63,823.0,823.76,4450.0
2018-12-03 14:00:00,824.17,824.81,822.46,822.95,2900.0,824.17,824.81,822.46,822.95,2900.0
2018-12-03 14:10:00,823.22,823.76,822.64,823.76,1400.0,823.22,823.76,822.64,823.76,1400.0
2018-12-03 14:20:00,823.65,825.61,823.65,824.23,4290.0,823.65,825.61,823.65,824.23,4290.0
2018-12-03 14:30:00,824.55,824.55,822.67,823.52,5113.0,824.55,824.55,822.67,823.52,5113.0
2018-12-03 14:40:00,823.57,825.04,823.04,825.04,3218.0,823.57,825.04,823.04,825.04,3218.0
2018-12-03 14:50:00,825.15,827.81,825.08,826.44,10004.0,825.15,827.81,825.08,826.44,10004.0
2018-12-03 15:00:00,826.35,828.01,826.06,826.81,6499.0,826.35,828.01,826.06,826.81,6499.0
2018-12-03 15:10:00,826.76,827.95,826.6,827.68,7173.0,826.76,827.95,826.6,827.68,7173.0
2018-12-03 15:20:00,827.69,828.5,825.89,826.93,7384.0,827.69,828.5,825.89,826.93,7384.0
2018-12-03 15:30:00,826.83,828.81,826.8,828.01,10165.0,826.83,828.81,826.8,828.01,10165.0
2018-12-03 15:40:00,828.08,829.71,826.45,826.56,11310.0,828.08,829.71,826.45,826.56,11310.0
2018-12-03 15:50:00,827.26,828.92,823.15,826.05,26203.0,827.26,828.92,823.15,826.05,26203.0
2018-12-04 09:30:00,867.1,894.37,865.0,871.45,63124.0,867.1,894.37,865.0,871.45,63124.0
2018-12-04 09:40:00,871.45,872.76,854.49,857.88,49872.0,871.45,872.76,854.49,857.88,49872.0
2018-12-04 09:50:00,858.88,865.97,856.5,858.87,17911.0,858.88,865.97,856.5,858.87,17911.0
2018-12-04 10:00:00,857.62,869.91,857.62,867.0,19656.0,857.62,869.91,857.62,867.0,19656.0
2018-12-04 10:10:00,868.3,874.81,867.66,873.96,13847.0,868.3,874.81,867.66,873.96,13847.0
2018-12-04 10:20:00,874.99,879.77,874.8,878.44,10057.0,874.99,879.77,874.8,878.44,10057.0
2018-12-04 10:30:00,879.91,883.61,879.04,883.61,10717.0,879.91,883.61,879.04,883.61,10717.0
2018-12-04 10:40:00,883.92,883.92,877.85,883.76,10254.0,883.92,883.92,877.85,883.76,10254.0
2018-12-04 10:50:00,882.73,885.68,881.81,884.65,10350.0,882.73,885.68,881.81,884.65,10350.0
2018-12-04 11:00:00,883.61,883.88,875.0,876.93,15951.0,883.61,883.88,875.0,876.93,15951.0
2018-12-04 11:10:00,876.4,878.64,873.64,878.35,11525.0,876.4,878.64,873.64,878.35,11525.0
2018-12-04 11:20:00,878.33,880.0,877.15,878.88,7300.0,878.33,880.0,877.15,878.88,7300.0
2018-12-04 11:30:00,878.38,884.7,877.0,882.87,21501.0,878.38,884.7,877.0,882.87,21501.0
2018-12-04 11:40:00,880.71,883.46,879.77,880.81,11467.0,880.71,883.46,879.77,880.81,11467.0
2018-12-04 11:50:00,881.12,881.12,876.21,877.6,14723.0,881.12,881.12,876.21,877.6,14723.0
2018-12-04 12:00:00,878.32,879.14,874.08,878.66,7540.0,878.32,879.14,874.08,878.66,7540.0
2018-12-04 12:10:00,878.52,878.85,874.16,877.11,6135.0,878.52,878.85,874.16,877.11,6135.0
2018-12-04 12:20:00,877.09,877.09,874.54,875.22,8902.0,877.09,877.09,874.54,875.22,8902.0
2018-12-04 12:30:00,874.61,874.63,865.39,869.73,14663.0,874.61,874.63,865.39,869.73,14663.0
2018-12-04 12:40:00,868.63,873.44,867.01,872.73,10351.0,868.63,873.44,867.01,872.73,10351.0
2018-12-04 12:50:00,872.87,874.85,870.93,872.23,4600.0,872.87,874.85,870.93,872.23,4600.0
2018-12-04 13:00:00,871.77,872.49,870.18,870.75,4385.0,871.77,872.49,870.18,870.75,4385.0
2018-12-04 13:10:00,869.41,872.98,869.22,871.36,9603.0,869.41,872.98,869.22,871.36,9603.0
2018-12-04 13:20:00,871.58,871.58,867.31,868.22,10425.0,871.58,871.58,867.31,868.22,10425.0
2018-12-04 13:30:00,868.31,870.22,863.77,865.16,11860.0,868.31,870.22,863.77,865.16,11860.0
2018-12-04 13:40:00,865.1,866.69,864.51,865.97,7041.0,865.1,866.69,864.51,865.97,7041.0
2018-12-04 13:50:00,865.52,871.29,865.0,871.27,4350.0,865.52,871.29,865.0,871.27,4350.0
2018-12-04 14:00:00,870.97,879.99,870.83,879.99,7750.0,870.97,879.99,870.83,879.99,7750.0
2018-12-04 14:10:00,879.39,881.63,874.95,875.0,15994.0,879.39,881.63,874.95,875.0,15994.0
2018-12-04 14:20:00,874.95,879.46,873.04,876.83,11690.0,874.95,879.46,873.04,876.83,11690.0
2018-12-04 14:30:00,877.06,879.22,872.91,876.83,13090.0,877.06,879.22,872.91,876.83,13090.0
2018-12-04 14:40:00,876.69,882.0,876.53,881.33,17868.0,876.69,882.0,876.53,881.33,17868.0
2018-12-04 14:50:00,881.85,882.15,876.42,879.71,11462.0,881.85,882.15,876.42,879.71,11462.0
2018-12-04 15:00:00,879.66,880.0,874.79,877.8,14620.0,879.66,880.0,874.79,877.8,14620.0
2018-12-04 15:10:00,877.41,880.83,877.41,878.49,6491.0,877.41,880.83,877.41,878.49,6491.0
2018-12-04 15:20:00,878.5,880.64,876.66,879.34,11460.0,878.5,880.64,876.66,879.34,11460.0
2018-12-04 15:30:00,878.92,881.7,877.2,880.89,9700.0,878.92,881.7,877.2,880.89,9700.0
2018-12-04 15:40:00,880.44,882.4,877.13,881.0,26607.0,880.44,882.4,877.13,881.0,26607.0
2018-12-04 15:50:00,881.41,881.46,877.69,881.34,23742.0,881.41,881.46,877.69,881.34,23742.0
2018-12-06 09:30:00,865.47,875.0,862.15,873.5,26725.0,865.47,875.0,862.15,873.5,26725.0
2018-12-06 09:40:00,869.81,876.99,869.0,872.48,13919.0,869.81,876.99,869.0,872.48,13919.0
2018-12-06 09:50:00,873.47,876.64,872.1,876.64,6438.0,873.47,876.64,872.1,876.64,6438.0
2018-12-06 10:00:00,875.61,877.94,874.25,875.01,10837.0,875.61,877.94,874.25,875.01,10837.0
2018-12-06 10:10:00,874.66,876.59,873.97,874.76,11195.0,874.66,876.59,873.97,874.76,11195.0
2018-12-06 10:20:00,873.93,874.22,871.25,872.06,16993.0,873.93,874.22,871.25,872.06,16993.0
2018-12-06 10:30:00,872.88,874.38,869.05,870.42,16768.0,872.88,874.38,869.05,870.42,16768.0
2018-12-06 10:40:00,869.16,869.16,862.25,863.23,6582.0,869.16,869.16,862.25,863.23,6582.0
2018-12-06 10:50:00,862.75,867.27,862.12,866.5,7800.0,862.75,867.27,862.12,866.5,7800.0
2018-12-06 11:00:00,865.36,866.67,863.82,864.16,9300.0,865.36,866.67,863.82,864.16,9300.0
2018-12-06 11:10:00,862.45,866.02,862.25,866.02,9619.0,862.45,866.02,862.25,866.02,9619.0
2018-12-06 11:20:00,866.52,866.52,860.25,861.23,3600.0,866.52,866.52,860.25,861.23,3600.0
2018-12-06 11:30:00,861.53,862.46,859.09,859.96,5531.0,861.53,862.46,859.09,859.96,5531.0
2018-12-06 11:40:00,859.18,862.0,857.2,857.84,7900.0,859.18,862.0,857.2,857.84,7900.0
2018-12-06 11:50:00,854.83,858.09,854.49,857.66,4400.0,854.83,858.09,854.49,857.66,4400.0
2018-12-06 12:00:00,857.66,862.39,857.25,859.76,10608.0,857.66,862.39,857.25,859.76,10608.0
2018-12-06 12:10:00,859.75,860.14,857.08,858.19,3600.0,859.75,860.14,857.08,858.19,3600.0
2018-12-06 12:20:00,857.59,859.24,854.77,855.3,7080.0,857.59,859.24,854.77,855.3,7080.0
2018-12-06 12:30:00,854.74,855.8,852.99,853.48,4952.0,854.74,855.8,852.99,853.48,4952.0
2018-12-06 12:40:00,853.11,855.4,852.11,855.18,3913.0,853.11,855.4,852.11,855.18,3913.0
2018-12-06 12:50:00,854.04,856.22,853.86,855.15,7902.0,854.04,856.22,853.86,855.15,7902.0
2018-12-06 13:00:00,854.73,855.21,852.6,853.52,3900.0,854.73,855.21,852.6,853.52,3900.0
2018-12-06 13:10:00,853.52,855.28,853.17,854.71,3550.0,853.52,855.28,853.17,854.71,3550.0
2018-12-06 13:20:00,854.59,855.85,853.08,855.2,3300.0,854.59,855.85,853.08,855.2,3300.0
2018-12-06 13:30:00,853.65,855.81,852.98,855.41,5698.0,853.65,855.81,852.98,855.41,5698.0
2018-12-06 13:40:00,855.4,856.9,855.39,856.49,3989.0,855.4,856.9,855.39,856.49,3989.0
2018-12-06 13:50:00,856.48,856.48,854.53,855.0,4986.0,856.48,856.48,854.53,855.0,4986.0
2018-12-06 14:00:00,855.57,856.68,855.0,856.66,4992.0,855.57,856.68,855.0,856.66,4992.0
2018-12-06 14:10:00,856.34,858.67,854.72,854.72,5800.0,856.34,858.67,854.72,854.72,5800.0
2018-12-06 14:20:00,853.27,855.13,852.35,855.13,3869.0,853.27,855.13,852.35,855.13,3869.0
2018-12-06 14:30:00,854.09,855.99,853.54,855.03,4494.0,854.09,855.99,853.54,855.03,4494.0
2018-12-06 14:40:00,855.78,856.9,852.65,853.14,4752.0,855.78,856.9,852.65,853.14,4752.0
2018-12-06 14:50:00,854.63,858.67,853.68,858.67,5949.0,854.63,858.67,853.68,858.67,5949.0
2018-12-06 15:00:00,857.92,857.92,855.05,856.54,7504.0,857.92,857.92,855.05,856.54,7504.0
2018-12-06 15:10:00,856.8,861.09,856.61,859.5,4047.0,856.8,861.09,856.61,859.5,4047.0
2018-12-06 15:20:00,859.65,861.17,858.55,860.74,6430.0,859.65,861.17,858.55,860.74,6430.0
2018-12-06 15:30:00,861.2,865.52,861.2,865.52,5828.0,861.2,865.52,861.2,865.52,5828.0
2018-12-06 15:40:00,864.59,866.39,863.98,866.39,11459.0,864.59,866.39,863.98,866.39,11459.0
2018-12-06 15:50:00,866.3,869.37,866.14,868.72,18925.0,866.3,869.37,866.14,868.72,18925.0
2018-12-07 09:30:00,866.87,872.37,864.97,871.05,12969.0,866.87,872.37,864.97,871.05,12969.0
2018-12-07 09:40:00,871.13,871.13,868.69,870.71,2600.0,871.13,871.13,868.69,870.71,2600.0
2018-12-07 09:50:00,870.11,873.68,869.7,873.68,1100.0,870.11,873.68,869.7,873.68,1100.0
2018-12-07 10:00:00,873.94,876.59,873.44,876.24,3782.0,873.94,876.59,873.44,876.24,3782.0
2018-12-07 10:10:00,874.87,876.9,874.32,876.9,4400.0,874.87,876.9,874.32,876.9,4400.0
2018-12-07 10:20:00,875.5,876.74,874.49,876.0,2300.0,875.5,876.74,874.49,876.0,2300.0
2018-12-07 10:30:00,875.15,876.77,873.66,874.03,6171.0,875.15,876.77,873.66,874.03,6171.0
2018-12-07 10:40:00,874.44,876.54,873.55,874.94,3425.0,874.44,876.54,873.55,874.94,3425.0
2018-12-07 10:50:00,873.88,878.61,873.88,877.2,4575.0,873.88,878.61,873.88,877.2,4575.0
2018-12-07 11:00:00,877.19,881.0,876.01,880.97,8193.0,877.19,881.0,876.01,880.97,8193.0
2018-12-07 11:10:00,880.07,880.91,877.44,877.46,11839.0,880.07,880.91,877.44,877.46,11839.0
2018-12-07 11:20:00,877.63,877.78,873.81,874.13,8997.0,877.63,877.78,873.81,874.13,8997.0
2018-12-07 11:30:00,872.92,874.37,871.11,871.11,5396.0,872.92,874.37,871.11,871.11,5396.0
2018-12-07 11:40:00,872.04,874.63,871.06,873.74,4117.0,872.04,874.63,871.06,873.74,4117.0
2018-12-07 11:50:00,872.3,873.76,871.32,871.32,3626.0,872.3,873.76,871.32,871.32,3626.0
2018-12-07 12:00:00,871.1,871.11,868.86,869.18,4384.0,871.1,871.11,868.86,869.18,4384.0
2018-12-07 12:10:00,868.42,869.82,866.08,866.09,5449.0,868.42,869.82,866.08,866.09,5449.0
2018-12-07 12:20:00,867.1,868.64,866.2,866.21,3788.0,867.1,868.64,866.2,866.21,3788.0
2018-12-07 12:30:00,865.87,867.09,863.27,866.13,5890.0,865.87,867.09,863.27,866.13,5890.0
2018-12-07 12:40:00,864.71,864.9,862.38,862.38,4700.0,864.71,864.9,862.38,862.38,4700.0
2018-12-07 12:50:00,862.62,865.51,861.0,865.5,15848.0,862.62,865.51,861.0,865.5,15848.0
2018-12-07 13:00:00,865.57,872.02,865.57,869.86,7927.0,865.57,872.02,865.57,869.86,7927.0
2018-12-07 13:10:00,870.82,871.8,869.75,870.27,3203.0,870.82,871.8,869.75,870.27,3203.0
2018-12-07 13:20:00,870.3,870.77,869.31,869.31,2926.0,870.3,870.77,869.31,869.31,2926.0
2018-12-07 13:30:00,868.48,870.54,868.21,869.25,1444.0,868.48,870.54,868.21,869.25,1444.0
2018-12-07 13:40:00,870.07,870.54,869.02,869.75,2095.0,870.07,870.54,869.02,869.75,2095.0
2018-12-07 13:50:00,869.75,869.91,868.49,868.5,1100.0,869.75,869.91,868.49,868.5,1100.0
2018-12-07 14:00:00,867.79,867.8,864.31,864.59,4906.0,867.79,867.8,864.31,864.59,4906.0
2018-12-07 14:10:00,864.44,866.89,864.44,866.68,1900.0,864.44,866.89,864.44,866.68,1900.0
2018-12-07 14:20:00,866.4,866.82,864.69,865.69,2510.0,866.4,866.82,864.69,865.69,2510.0
2018-12-07 14:30:00,864.95,867.85,864.25,867.85,3700.0,864.95,867.85,864.25,867.85,3700.0
2018-12-07 14:40:00,867.4,869.29,866.23,868.9,3731.0,867.4,869.29,866.23,868.9,3731.0
2018-12-07 14:50:00,868.84,869.94,867.57,868.89,3113.0,868.84,869.94,867.57,868.89,3113.0
2018-12-07 15:00:00,869.03,869.58,867.1,869.24,3301.0,869.03,869.58,867.1,869.24,3301.0
2018-12-07 15:10:00,869.29,871.19,869.04,870.99,5601.0,869.29,871.19,869.04,870.99,5601.0
2018-12-07 15:20:00,871.55,873.44,870.0,872.38,5169.0,871.55,873.44,870.0,872.38,5169.0
2018-12-07 15:30:00,872.19,874.92,872.19,872.78,6177.0,872.19,874.92,872.19,872.78,6177.0
2018-12-07 15:40:00,872.3,872.86,871.53,871.58,6002.0,872.3,872.86,871.53,871.58,6002.0
2018-12-07 15:50:00,871.81,873.02,870.67,871.64,17102.0,871.81,873.02,870.67,871.64,17102.0
2018-12-10 09:30:00,874.07,874.07,864.44,868.34,9956.0,874.07,874.07,864.44,868.34,9956.0
2018-12-10 09:40:00,868.02,876.0,868.0,876.0,8493.0,868.02,876.0,868.0,876.0,8493.0
2018-12-10 09:50:00,875.56,879.29,872.59,873.38,7846.0,875.56,879.29,872.59,873.38,7846.0
2018-12-10 10:00:00,872.94,873.46,869.14,871.33,2800.0,872.94,873.46,869.14,871.33,2800.0
2018-12-10 10:10:00,871.2,875.49,870.77,872.65,22529.0,871.2,875.49,870.77,872.65,22529.0
2018-12-10 10:20:00,872.99,875.19,872.76,873.99,2199.0,872.99,875.19,872.76,873.99,2199.0
2018-12-10 10:30:00,873.67,874.72,871.37,874.72,3886.0,873.67,874.72,871.37,874.72,3886.0
2018-12-10 10:40:00,873.28,877.36,873.28,875.65,5758.0,873.28,877.36,873.28,875.65,5758.0
2018-12-10 10:50:00,875.13,878.97,874.69,878.03,4000.0,875.13,878.97,874.69,878.03,4000.0
2018-12-10 11:00:00,876.98,877.14,874.08,876.02,3847.0,876.98,877.14,874.08,876.02,3847.0
2018-12-10 11:10:00,874.65,876.48,874.2,876.16,4813.0,874.65,876.48,874.2,876.16,4813.0
2018-12-10 11:20:00,877.06,877.22,873.16,873.68,7500.0,877.06,877.22,873.16,873.68,7500.0
2018-12-10 11:30:00,872.98,872.98,870.8,872.68,3500.0,872.98,872.98,870.8,872.68,3500.0
2018-12-10 11:40:00,871.78,873.83,871.07,873.63,3457.0,871.78,873.83,871.07,873.63,3457.0
2018-12-10 11:50:00,873.32,876.25,873.32,876.25,5786.0,873.32,876.25,873.32,876.25,5786.0
2018-12-10 12:00:00,876.38,878.85,874.86,877.79,3435.0,876.38,878.85,874.86,877.79,3435.0
2018-12-10 12:10:00,878.75,880.79,877.68,879.5,4588.0,878.75,880.79,877.68,879.5,4588.0
2018-12-10 12:20:00,879.57,880.52,878.85,878.85,3086.0,879.57,880.52,878.85,878.85,3086.0
2018-12-10 12:30:00,878.14,881.0,877.71,880.38,4668.0,878.14,881.0,877.71,880.38,4668.0
2018-12-10 12:40:00,880.54,881.66,880.05,881.66,5850.0,880.54,881.66,880.05,881.66,5850.0
2018-12-10 12:50:00,881.01,883.0,881.01,881.42,2879.0,881.01,883.0,881.01,881.42,2879.0
2018-12-10 13:00:00,880.7,882.39,880.69,881.71,1910.0,880.7,882.39,880.69,881.71,1910.0
2018-12-10 13:10:00,882.54,884.93,881.5,884.06,3384.0,882.54,884.93,881.5,884.06,3384.0
2018-12-10 13:20:00,884.45,884.45,883.24,883.53,2100.0,884.45,884.45,883.24,883.53,2100.0
2018-12-10 13:30:00,884.01,886.99,884.0,886.99,2533.0,884.01,886.99,884.0,886.99,2533.0
2018-12-10 13:40:00,886.03,886.86,884.64,885.79,3035.0,886.03,886.86,884.64,885.79,3035.0
2018-12-10 13:50:00,885.94,888.97,885.93,888.97,3440.0,885.94,888.97,885.93,888.97,3440.0
2018-12-10 14:00:00,887.86,888.99,886.82,888.0,4492.0,887.86,888.99,886.82,888.0,4492.0
2018-12-10 14:10:00,887.35,887.47,884.77,884.78,2981.0,887.35,887.47,884.77,884.78,2981.0
2018-12-10 14:20:00,885.18,886.92,884.8,886.92,3065.0,885.18,886.92,884.8,886.92,3065.0
2018-12-10 14:30:00,886.57,889.34,886.56,889.34,2685.0,886.57,889.34,886.56,889.34,2685.0
2018-12-10 14:40:00,889.77,889.82,886.83,886.84,5760.0,889.77,889.82,886.83,886.84,5760.0
2018-12-10 14:50:00,886.84,886.84,883.69,883.69,3038.0,886.84,886.84,883.69,883.69,3038.0
2018-12-10 15:00:00,884.0,886.36,883.78,885.76,11816.0,884.0,886.36,883.78,885.76,11816.0
2018-12-10 15:10:00,886.72,886.72,883.34,884.17,5532.0,886.72,886.72,883.34,884.17,5532.0
2018-12-10 15:20:00,884.14,884.67,883.44,884.03,4754.0,884.14,884.67,883.44,884.03,4754.0
2018-12-10 15:30:00,885.15,890.33,884.65,888.86,8362.0,885.15,890.33,884.65,888.86,8362.0
2018-12-10 15:40:00,888.97,889.37,886.81,886.82,7481.0,888.97,889.37,886.81,886.82,7481.0
2018-12-10 15:50:00,887.06,887.94,886.1,886.42,12507.0,887.06,887.94,886.1,886.42,12507.0
2018-12-11 09:30:00,888.76,890.44,886.2,889.2,7442.0,888.76,890.44,886.2,889.2,7442.0
2018-12-11 09:40:00,889.13,892.83,889.0,892.44,4400.0,889.13,892.83,889.0,892.44,4400.0
2018-12-11 09:50:00,891.57,893.6,889.85,893.38,4300.0,891.57,893.6,889.85,893.38,4300.0
2018-12-11 10:00:00,893.61,896.03,892.9,895.32,6949.0,893.61,896.03,892.9,895.32,6949.0
2018-12-11 10:10:00,894.9,895.03,891.11,892.9,1900.0,894.9,895.03,891.11,892.9,1900.0
2018-12-11 10:20:00,892.55,893.72,892.35,893.18,1300.0,892.55,893.72,892.35,893.18,1300.0
2018-12-11 10:30:00,892.36,892.54,890.44,892.2,2125.0,892.36,892.54,890.44,892.2,2125.0
2018-12-11 10:40:00,892.72,892.72,889.91,890.0,2325.0,892.72,892.72,889.91,890.0,2325.0
2018-12-11 10:50:00,889.98,890.3,887.51,889.05,4279.0,889.98,890.3,887.51,889.05,4279.0
2018-12-11 11:00:00,888.7,888.7,886.2,887.46,3000.0,888.7,888.7,886.2,887.46,3000.0
2018-12-11 11:10:00,887.63,889.7,887.11,889.69,4321.0,887.63,889.7,887.11,889.69,4321.0
2018-12-11 11:20:00,889.54,891.45,889.54,890.07,2310.0,889.54,891.45,889.54,890.07,2310.0
2018-12-11 11:30:00,889.32,890.55,888.59,889.57,5580.0,889.32,890.55,888.59,889.57,5580.0
2018-12-11 11:40:00,889.61,889.99,887.91,888.4,2625.0,889.61,889.99,887.91,888.4,2625.0
2018-12-11 11:50:00,888.7,889.54,888.2,888.47,3100.0,888.7,889.54,888.2,888.47,3100.0
2018-12-11 12:00:00,888.11,888.11,883.6,884.35,5534.0,888.11,888.11,883.6,884.35,5534.0
2018-12-11 12:10:00,883.74,883.74,881.68,883.13,2710.0,883.74,883.74,881.68,883.13,2710.0
2018-12-11 12:20:00,883.31,884.46,883.25,883.52,1900.0,883.31,884.46,883.25,883.52,1900.0
2018-12-11 12:30:00,883.52,884.22,882.92,883.83,2314.0,883.52,884.22,882.92,883.83,2314.0
2018-12-11 12:40:00,884.6,884.6,882.57,882.58,1400.0,884.6,884.6,882.57,882.58,1400.0
2018-12-11 12:50:00,882.56,882.71,880.7,881.7,2400.0,882.56,882.71,880.7,881.7,2400.0
2018-12-11 13:00:00,882.39,882.73,881.85,881.94,2778.0,882.39,882.73,881.85,881.94,2778.0
2018-12-11 13:10:00,882.26,883.68,882.08,883.68,1486.0,882.26,883.68,882.08,883.68,1486.0
2018-12-11 13:20:00,883.37,883.77,882.9,883.17,3666.0,883.37,883.77,882.9,883.17,3666.0
2018-12-11 13:30:00,882.53,882.55,881.4,881.4,2100.0,882.53,882.55,881.4,881.4,2100.0
2018-12-11 13:40:00,881.25,881.25,878.88,878.88,2253.0,881.25,881.25,878.88,878.88,2253.0
2018-12-11 13:50:00,879.6,879.6,877.4,877.4,3862.0,879.6,879.6,877.4,877.4,3862.0
2018-12-11 14:00:00,876.86,876.86,873.54,873.55,10651.0,876.86,876.86,873.54,873.55,10651.0
2018-12-11 14:10:00,873.49,876.87,873.17,876.6,3000.0,873.49,876.87,873.17,876.6,3000.0
2018-12-11 14:20:00,877.5,881.11,876.74,879.95,1907.0,877.5,881.11,876.74,879.95,1907.0
2018-12-11 14:30:00,880.29,880.65,879.0,880.28,1902.0,880.29,880.65,879.0,880.28,1902.0
2018-12-11 14:40:00,881.23,884.28,881.23,882.75,3700.0,881.23,884.28,881.23,882.75,3700.0
2018-12-11 14:50:00,882.99,882.99,881.25,881.96,2556.0,882.99,882.99,881.25,881.96,2556.0
2018-12-11 15:00:00,881.95,881.95,878.92,881.92,3523.0,881.95,881.95,878.92,881.92,3523.0
2018-12-11 15:10:00,880.71,884.29,880.71,881.68,4200.0,880.71,884.29,880.71,881.68,4200.0
2018-12-11 15:20:00,881.79,882.14,881.47,881.56,2901.0,881.79,882.14,881.47,881.56,2901.0
2018-12-11 15:30:00,881.41,883.4,880.89,881.65,4933.0,881.41,883.4,880.89,881.65,4933.0
2018-12-11 15:40:00,881.25,881.25,879.28,880.22,4375.0,881.25,881.25,879.28,880.22,4375.0
2018-12-11 15:50:00,880.25,880.51,878.36,878.76,11349.0,880.25,880.51,878.36,878.76,11349.0
2018-12-12 09:30:00,882.01,888.25,877.51,887.99,5798.0,882.01,888.25,877.51,887.99,5798.0
2018-12-12 09:40:00,885.21,887.95,884.86,886.68,2213.0,885.21,887.95,884.86,886.68,2213.0
2018-12-12 09:50:00,886.68,888.63,886.67,887.75,5385.0,886.68,888.63,886.67,887.75,5385.0
2018-12-12 10:00:00,887.99,888.88,885.49,888.32,5556.0,887.99,888.88,885.49,888.32,5556.0
2018-12-12 10:10:00,889.4,890.67,888.92,890.67,2905.0,889.4,890.67,888.92,890.67,2905.0
2018-12-12 10:20:00,891.49,891.72,885.25,886.18,2700.0,891.49,891.72,885.25,886.18,2700.0
2018-12-12 10:30:00,885.74,887.98,885.74,887.14,1900.0,885.74,887.98,885.74,887.14,1900.0
2018-12-12 10:40:00,886.24,889.39,886.24,889.39,2114.0,886.24,889.39,886.24,889.39,2114.0
2018-12-12 10:50:00,888.87,890.15,887.67,887.68,3267.0,888.87,890.15,887.67,887.68,3267.0
2018-12-12 11:00:00,886.67,889.46,886.45,888.91,3820.0,886.67,889.46,886.45,888.91,3820.0
2018-12-12 11:10:00,888.28,888.92,885.95,885.95,2440.0,888.28,888.92,885.95,885.95,2440.0
2018-12-12 11:20:00,885.95,886.43,884.63,885.85,6269.0,885.95,886.43,884.63,885.85,6269.0
2018-12-12 11:30:00,885.71,887.43,884.71,885.71,7100.0,885.71,887.43,884.71,885.71,7100.0
2018-12-12 11:40:00,886.2,890.99,886.09,890.45,5009.0,886.2,890.99,886.09,890.45,5009.0
2018-12-12 11:50:00,889.82,892.83,889.82,892.23,5284.0,889.82,892.83,889.82,892.23,5284.0
2018-12-12 12:00:00,893.35,893.87,892.13,892.61,6591.0,893.35,893.87,892.13,892.61,6591.0
2018-12-12 12:10:00,893.54,895.89,893.53,894.54,5647.0,893.54,895.89,893.53,894.54,5647.0
2018-12-12 12:20:00,894.13,894.63,891.74,892.83,3600.0,894.13,894.63,891.74,892.83,3600.0
2018-12-12 12:30:00,892.41,892.76,890.55,890.99,3825.0,892.41,892.76,890.55,890.99,3825.0
2018-12-12 12:40:00,891.45,893.29,891.45,893.29,3510.0,891.45,893.29,891.45,893.29,3510.0
2018-12-12 12:50:00,893.35,893.86,891.05,891.69,3810.0,893.35,893.86,891.05,891.69,3810.0
2018-12-12 13:00:00,891.69,893.07,891.24,891.44,1500.0,891.69,893.07,891.24,891.44,1500.0
2018-12-12 13:10:00,891.36,892.91,891.34,892.36,4099.0,891.36,892.91,891.34,892.36,4099.0
2018-12-12 13:20:00,891.7,892.8,891.53,892.8,1400.0,891.7,892.8,891.53,892.8,1400.0
2018-12-12 13:30:00,891.68,893.04,891.37,892.76,2108.0,891.68,893.04,891.37,892.76,2108.0
2018-12-12 13:40:00,892.2,895.35,892.06,895.29,4966.0,892.2,895.35,892.06,895.29,4966.0
2018-12-12 13:50:00,895.0,895.6,893.8,894.21,2000.0,895.0,895.6,893.8,894.21,2000.0
2018-12-12 14:00:00,894.01,895.44,893.35,893.36,4409.0,894.01,895.44,893.35,893.36,4409.0
2018-12-12 14:10:00,893.94,893.94,892.02,892.71,3171.0,893.94,893.94,892.02,892.71,3171.0
2018-12-12 14:20:00,893.51,894.16,891.2,892.11,5374.0,893.51,894.16,891.2,892.11,5374.0
2018-12-12 14:30:00,892.17,892.59,889.97,891.36,5658.0,892.17,892.59,889.97,891.36,5658.0
2018-12-12 14:40:00,891.76,892.28,889.76,892.28,3950.0,891.76,892.28,889.76,892.28,3950.0
2018-12-12 14:50:00,890.71,891.88,890.59,890.59,2800.0,890.71,891.88,890.59,890.59,2800.0
2018-12-12 15:00:00,891.25,891.25,888.0,889.95,4790.0,891.25,891.25,888.0,889.95,4790.0
2018-12-12 15:10:00,889.27,890.67,888.89,888.89,3402.0,889.27,890.67,888.89,888.89,3402.0
2018-12-12 15:20:00,889.88,890.42,889.03,889.71,4012.0,889.88,890.42,889.03,889.71,4012.0
2018-12-12 15:30:00,890.03,892.72,890.03,892.61,2114.0,890.03,892.72,890.03,892.61,2114.0
2018-12-12 15:40:00,892.96,893.05,889.51,889.92,4400.0,892.96,893.05,889.51,889.92,4400.0
2018-12-12 15:50:00,890.23,890.54,889.41,889.53,14768.0,890.23,890.54,889.41,889.53,14768.0
2018-12-13 09:30:00,886.2,890.45,883.79,885.42,5714.0,886.2,890.45,883.79,885.42,5714.0
2018-12-13 09:40:00,884.01,888.79,882.6,888.79,2983.0,884.01,888.79,882.6,888.79,2983.0
2018-12-13 09:50:00,888.64,888.79,886.47,887.89,3400.0,888.64,888.79,886.47,887.89,3400.0
2018-12-13 10:00:00,888.74,893.13,888.74,893.13,2622.0,888.74,893.13,888.74,893.13,2622.0
2018-12-13 10:10:00,891.69,892.32,891.15,892.32,900.0,891.69,892.32,891.15,892.32,900.0
2018-12-13 10:20:00,892.92,893.57,891.76,892.47,1200.0,892.92,893.57,891.76,892.47,1200.0
2018-12-13 10:30:00,891.95,895.25,890.31,894.6,4131.0,891.95,895.25,890.31,894.6,4131.0
2018-12-13 10:40:00,894.56,895.71,890.21,890.22,5448.0,894.56,895.71,890.21,890.22,5448.0
2018-12-13 10:50:00,890.47,891.37,889.0,889.56,4427.0,890.47,891.37,889.0,889.56,4427.0
2018-12-13 11:00:00,889.97,891.69,888.1,890.83,3200.0,889.97,891.69,888.1,890.83,3200.0
2018-12-13 11:10:00,890.82,890.82,887.86,888.79,5068.0,890.82,890.82,887.86,888.79,5068.0
2018-12-13 11:20:00,888.14,888.22,886.8,887.52,1700.0,888.14,888.22,886.8,887.52,1700.0
2018-12-13 11:30:00,888.99,889.73,888.56,889.52,1809.0,888.99,889.73,888.56,889.52,1809.0
2018-12-13 11:40:00,889.25,890.67,888.66,888.74,2100.0,889.25,890.67,888.66,888.74,2100.0
2018-12-13 11:50:00,888.25,888.91,887.16,887.46,2401.0,888.25,888.91,887.16,887.46,2401.0
2018-12-13 12:00:00,887.06,887.06,884.8,885.79,5600.0,887.06,887.06,884.8,885.79,5600.0
2018-12-13 12:10:00,884.7,885.79,883.91,884.28,2400.0,884.7,885.79,883.91,884.28,2400.0
2018-12-13 12:20:00,883.22,883.75,882.66,883.6,2300.0,883.22,883.75,882.66,883.6,2300.0
2018-12-13 12:30:00,884.15,885.3,884.15,884.31,602.0,884.15,885.3,884.15,884.31,602.0
2018-12-13 12:40:00,885.0,885.0,883.04,883.04,1200.0,885.0,885.0,883.04,883.04,1200.0
2018-12-13 12:50:00,883.68,883.85,878.87,879.62,3000.0,883.68,883.85,878.87,879.62,3000.0
2018-12-13 13:00:00,879.34,879.34,877.8,878.67,4500.0,879.34,879.34,877.8,878.67,4500.0
2018-12-13 13:10:00,878.55,880.96,877.86,879.97,2722.0,878.55,880.96,877.86,879.97,2722.0
2018-12-13 13:20:00,880.28,881.87,880.28,881.48,1800.0,880.28,881.87,880.28,881.48,1800.0
2018-12-13 13:30:00,882.75,884.49,882.02,884.41,3000.0,882.75,884.49,882.02,884.41,3000.0
2018-12-13 13:40:00,883.74,883.75,881.67,882.32,705.0,883.74,883.75,881.67,882.32,705.0
2018-12-13 13:50:00,882.24,882.24,880.61,881.57,1451.0,882.24,882.24,880.61,881.57,1451.0
2018-12-13 14:00:00,881.56,881.71,878.79,880.15,2939.0,881.56,881.71,878.79,880.15,2939.0
2018-12-13 14:10:00,879.94,880.92,879.85,880.74,1050.0,879.94,880.92,879.85,880.74,1050.0
2018-12-13 14:20:00,880.69,881.12,879.34,880.41,2906.0,880.69,881.12,879.34,880.41,2906.0
2018-12-13 14:30:00,881.0,881.25,880.16,881.24,1292.0,881.0,881.25,880.16,881.24,1292.0
2018-12-13 14:40:00,881.63,882.0,880.99,881.18,2461.0,881.63,882.0,880.99,881.18,2461.0
2018-12-13 14:50:00,881.32,884.18,881.32,884.18,1600.0,881.32,884.18,881.32,884.18,1600.0
2018-12-13 15:00:00,883.54,883.54,882.18,882.38,1800.0,883.54,883.54,882.18,882.38,1800.0
2018-12-13 15:10:00,882.13,883.09,882.13,883.03,1508.0,882.13,883.09,882.13,883.03,1508.0
2018-12-13 15:20:00,883.28,884.13,882.96,883.22,4455.0,883.28,884.13,882.96,883.22,4455.0
2018-12-13 15:30:00,882.99,883.93,882.86,883.44,5500.0,882.99,883.93,882.86,883.44,5500.0
2018-12-13 15:40:00,883.48,884.4,883.43,883.52,8727.0,883.48,884.4,883.43,883.52,8727.0
2018-12-13 15:50:00,883.5,884.16,882.97,883.02,10489.0,883.5,884.16,882.97,883.02,10489.0
2018-12-14 09:30:00,885.83,886.93,879.71,886.38,7398.0,885.83,886.93,879.71,886.38,7398.0
2018-12-14 09:40:00,887.42,893.52,887.42,890.3,4788.0,887.42,893.52,887.42,890.3,4788.0
2018-12-14 09:50:00,889.77,889.77,883.62,884.5,5163.0,889.77,889.77,883.62,884.5,5163.0
2018-12-14 10:00:00,883.09,884.94,881.42,881.42,4060.0,883.09,884.94,881.42,881.42,4060.0
2018-12-14 10:10:00,881.62,885.88,881.62,884.98,2025.0,881.62,885.88,881.62,884.98,2025.0
2018-12-14 10:20:00,885.16,886.15,883.15,883.85,3760.0,885.16,886.15,883.15,883.85,3760.0
2018-12-14 10:30:00,883.12,883.39,880.74,882.99,1606.0,883.12,883.39,880.74,882.99,1606.0
2018-12-14 10:40:00,882.09,884.35,882.0,883.5,1700.0,882.09,884.35,882.0,883.5,1700.0
2018-12-14 10:50:00,882.63,883.55,880.54,880.85,1800.0,882.63,883.55,880.54,880.85,1800.0
2018-12-14 11:00:00,881.46,882.79,880.79,880.79,1505.0,881.46,882.79,880.79,880.79,1505.0
2018-12-14 11:10:00,880.0,880.0,878.17,878.17,3100.0,880.0,880.0,878.17,878.17,3100.0
2018-12-14 11:20:00,877.71,878.54,875.96,876.12,9139.0,877.71,878.54,875.96,876.12,9139.0
2018-12-14 11:30:00,876.01,877.14,874.35,876.69,5700.0,876.01,877.14,874.35,876.69,5700.0
2018-12-14 11:40:00,876.56,876.56,874.32,874.33,5972.0,876.56,876.56,874.32,874.33,5972.0
2018-12-14 11:50:00,873.95,875.66,872.84,873.55,7050.0,873.95,875.66,872.84,873.55,7050.0
2018-12-14 12:00:00,874.75,874.82,873.11,873.42,3193.0,874.75,874.82,873.11,873.42,3193.0
2018-12-14 12:10:00,873.29,874.88,873.15,874.88,5795.0,873.29,874.88,873.15,874.88,5795.0
2018-12-14 12:20:00,873.9,874.25,873.18,874.12,3380.0,873.9,874.25,873.18,874.12,3380.0
2018-12-14 12:30:00,874.87,875.38,874.02,874.24,1600.0,874.87,875.38,874.02,874.24,1600.0
2018-12-14 12:40:00,874.08,874.99,873.96,874.13,1500.0,874.08,874.99,873.96,874.13,1500.0
2018-12-14 12:50:00,874.25,874.46,873.0,874.02,4319.0,874.25,874.46,873.0,874.02,4319.0
2018-12-14 13:00:00,872.97,873.29,871.75,872.9,2286.0,872.97,873.29,871.75,872.9,2286.0
2018-12-14 13:10:00,873.39,874.36,872.79,872.79,1800.0,873.39,874.36,872.79,872.79,1800.0
2018-12-14 13:20:00,873.35,874.39,873.35,873.56,2300.0,873.35,874.39,873.35,873.56,2300.0
2018-12-14 13:30:00,873.02,873.25,869.11,869.11,6708.0,873.02,873.25,869.11,869.11,6708.0
2018-12-14 13:40:00,869.72,869.99,869.09,869.99,600.0,869.72,869.99,869.09,869.99,600.0
2018-12-14 13:50:00,870.4,870.4,869.0,869.07,2400.0,870.4,870.4,869.0,869.07,2400.0
2018-12-14 14:00:00,869.23,869.6,868.05,868.05,4325.0,869.23,869.6,868.05,868.05,4325.0
2018-12-14 14:10:00,868.85,870.25,868.04,869.3,2600.0,868.85,870.25,868.04,869.3,2600.0
2018-12-14 14:20:00,868.99,871.45,868.99,871.45,1500.0,868.99,871.45,868.99,871.45,1500.0
2018-12-14 14:30:00,871.85,872.29,869.14,870.06,4500.0,871.85,872.29,869.14,870.06,4500.0
2018-12-14 14:40:00,870.19,871.91,870.19,871.12,2700.0,870.19,871.91,870.19,871.12,2700.0
2018-12-14 14:50:00,870.79,871.38,869.78,870.79,7998.0,870.79,871.38,869.78,870.79,7998.0
2018-12-14 15:00:00,870.9,871.47,870.51,870.95,2700.0,870.9,871.47,870.51,870.95,2700.0
2018-12-14 15:10:00,871.23,873.82,870.97,873.82,2600.0,871.23,873.82,870.97,873.82,2600.0
2018-12-14 15:20:00,873.37,873.37,872.73,872.89,1600.0,873.37,873.37,872.73,872.89,1600.0
2018-12-14 15:30:00,872.75,873.19,871.84,872.34,9000.0,872.75,873.19,871.84,872.34,9000.0
2018-12-14 15:40:00,872.33,872.42,870.01,870.01,6620.0,872.33,872.42,870.01,870.01,6620.0
2018-12-14 15:50:00,869.9,871.24,869.62,871.24,13822.0,869.9,871.24,869.62,871.24,13822.0
2018-12-17 09:30:00,866.71,866.71,861.02,861.37,4281.0,866.71,866.71,861.02,861.37,4281.0
2018-12-17 09:40:00,860.84,863.77,859.46,859.46,3533.0,860.84,863.77,859.46,859.46,3533.0
2018-12-17 09:50:00,859.28,861.95,856.84,857.06,8394.0,859.28,861.95,856.84,857.06,8394.0
2018-12-17 10:00:00,856.22,856.22,851.11,854.91,7209.0,856.22,856.22,851.11,854.91,7209.0
2018-12-17 10:10:00,856.24,859.7,855.31,857.0,3400.0,856.24,859.7,855.31,857.0,3400.0
2018-12-17 10:20:00,857.95,860.21,856.8,857.85,4672.0,857.95,860.21,856.8,857.85,4672.0
2018-12-17 10:30:00,857.85,858.56,854.77,854.77,5132.0,857.85,858.56,854.77,854.77,5132.0
2018-12-17 10:40:00,855.31,858.46,855.31,858.17,2006.0,855.31,858.46,855.31,858.17,2006.0
2018-12-17 10:50:00,858.95,863.12,858.95,863.12,2100.0,858.95,863.12,858.95,863.12,2100.0
2018-12-17 11:00:00,863.45,867.16,863.45,866.86,6800.0,863.45,867.16,863.45,866.86,6800.0
2018-12-17 11:10:00,868.62,869.75,864.25,864.3,6146.0,868.62,869.75,864.25,864.3,6146.0
2018-12-17 11:20:00,864.25,868.8,864.25,867.44,3740.0,864.25,868.8,864.25,867.44,3740.0
2018-12-17 11:30:00,867.44,867.44,865.68,866.85,3530.0,867.44,867.44,865.68,866.85,3530.0
2018-12-17 11:40:00,867.04,867.62,865.3,867.5,3800.0,867.04,867.62,865.3,867.5,3800.0
2018-12-17 11:50:00,868.43,869.89,868.05,869.03,4001.0,868.43,869.89,868.05,869.03,4001.0
2018-12-17 12:00:00,869.59,870.98,868.73,870.98,4161.0,869.59,870.98,868.73,870.98,4161.0
2018-12-17 12:10:00,870.13,870.64,865.45,865.45,4400.0,870.13,870.64,865.45,865.45,4400.0
2018-12-17 12:20:00,865.39,866.81,864.74,865.88,4800.0,865.39,866.81,864.74,865.88,4800.0
2018-12-17 12:30:00,865.25,865.25,862.1,862.45,1908.0,865.25,865.25,862.1,862.45,1908.0
2018-12-17 12:40:00,863.08,864.16,862.11,864.16,1901.0,863.08,864.16,862.11,864.16,1901.0
2018-12-17 12:50:00,864.45,864.45,860.78,864.07,2600.0,864.45,864.45,860.78,864.07,2600.0
2018-12-17 13:00:00,863.47,863.47,861.8,862.34,2143.0,863.47,863.47,861.8,862.34,2143.0
2018-12-17 13:10:00,861.81,862.96,860.64,861.58,4351.0,861.81,862.96,860.64,861.58,4351.0
2018-12-17 13:20:00,861.15,864.26,861.14,864.2,3101.0,861.15,864.26,861.14,864.2,3101.0
2018-12-17 13:30:00,864.26,864.68,859.92,859.93,2800.0,864.26,864.68,859.92,859.93,2800.0
2018-12-17 13:40:00,861.14,862.5,857.1,857.82,5815.0,861.14,862.5,857.1,857.82,5815.0
2018-12-17 13:50:00,859.16,862.31,858.58,861.89,4300.0,859.16,862.31,858.58,861.89,4300.0
2018-12-17 14:00:00,860.58,860.68,857.7,858.34,3710.0,860.58,860.68,857.7,858.34,3710.0
2018-12-17 14:10:00,858.8,860.66,858.49,859.84,3341.0,858.8,860.66,858.49,859.84,3341.0
2018-12-17 14:20:00,860.41,861.73,859.53,860.23,3700.0,860.41,861.73,859.53,860.23,3700.0
2018-12-17 14:30:00,860.86,862.19,859.47,861.19,5918.0,860.86,862.19,859.47,861.19,5918.0
2018-12-17 14:40:00,862.2,863.53,861.71,863.04,3400.0,862.2,863.53,861.71,863.04,3400.0
2018-12-17 14:50:00,863.1,863.1,860.97,861.23,3009.0,863.1,863.1,860.97,861.23,3009.0
2018-12-17 15:00:00,861.23,861.63,858.81,858.82,3205.0,861.23,861.63,858.81,858.82,3205.0
2018-12-17 15:10:00,859.13,861.66,859.13,861.32,6323.0,859.13,861.66,859.13,861.32,6323.0
2018-12-17 15:20:00,860.6,861.2,857.36,857.37,6510.0,860.6,861.2,857.36,857.37,6510.0
2018-12-17 15:30:00,857.57,857.57,840.7,850.07,36821.0,857.57,857.57,840.7,850.07,36821.0
2018-12-17 15:40:00,849.99,850.36,847.96,850.14,12926.0,849.99,850.36,847.96,850.14,12926.0
2018-12-17 15:50:00,850.83,855.31,850.82,855.23,19766.0,850.83,855.31,850.82,855.23,19766.0
2018-12-18 09:30:00,865.13,865.13,857.63,862.58,5364.0,865.13,865.13,857.63,862.58,5364.0
2018-12-18 09:40:00,862.87,866.34,862.54,864.48,4451.0,862.87,866.34,862.54,864.48,4451.0
2018-12-18 09:50:00,863.42,865.85,862.0,862.0,3800.0,863.42,865.85,862.0,862.0,3800.0
2018-12-18 10:00:00,861.94,866.0,860.55,866.0,1982.0,861.94,866.0,860.55,866.0,1982.0
2018-12-18 10:10:00,865.37,866.21,864.16,864.17,5884.0,865.37,866.21,864.16,864.17,5884.0
2018-12-18 10:20:00,863.87,864.01,862.54,863.56,4900.0,863.87,864.01,862.54,863.56,4900.0
2018-12-18 10:30:00,863.34,867.49,863.26,866.27,2953.0,863.34,867.49,863.26,866.27,2953.0
2018-12-18 10:40:00,866.41,866.41,864.21,865.76,1700.0,866.41,866.41,864.21,865.76,1700.0
2018-12-18 10:50:00,865.04,865.07,862.96,862.97,2400.0,865.04,865.07,862.96,862.97,2400.0
2018-12-18 11:00:00,863.38,863.85,861.88,862.19,3459.0,863.38,863.85,861.88,862.19,3459.0
2018-12-18 11:10:00,861.96,863.88,859.12,863.88,4800.0,861.96,863.88,859.12,863.88,4800.0
2018-12-18 11:20:00,862.8,862.8,860.29,861.4,4400.0,862.8,862.8,860.29,861.4,4400.0
2018-12-18 11:30:00,862.02,865.58,861.05,864.52,2501.0,862.02,865.58,861.05,864.52,2501.0
2018-12-18 11:40:00,865.59,865.67,863.21,865.29,2945.0,865.59,865.67,863.21,865.29,2945.0
2018-12-18 11:50:00,864.59,865.08,862.31,862.31,3569.0,864.59,865.08,862.31,862.31,3569.0
2018-12-18 12:00:00,862.74,864.38,862.35,864.29,2400.0,862.74,864.38,862.35,864.29,2400.0
2018-12-18 12:10:00,865.37,868.49,865.17,868.43,3401.0,865.37,868.49,865.17,868.43,3401.0
2018-12-18 12:20:00,867.68,867.68,866.35,866.36,3700.0,867.68,867.68,866.35,866.36,3700.0
2018-12-18 12:30:00,866.19,866.56,862.05,862.72,3273.0,866.19,866.56,862.05,862.72,3273.0
2018-12-18 12:40:00,863.57,864.18,862.45,863.27,9786.0,863.57,864.18,862.45,863.27,9786.0
2018-12-18 12:50:00,863.17,864.2,863.17,864.2,5601.0,863.17,864.2,863.17,864.2,5601.0
2018-12-18 13:00:00,863.77,864.68,863.62,864.21,1201.0,863.77,864.68,863.62,864.21,1201.0
2018-12-18 13:10:00,863.55,864.81,863.55,864.08,3951.0,863.55,864.81,863.55,864.08,3951.0
2018-12-18 13:20:00,863.55,864.4,861.12,861.81,3878.0,863.55,864.4,861.12,861.81,3878.0
2018-12-18 13:30:00,861.19,862.29,860.79,862.29,5307.0,861.19,862.29,860.79,862.29,5307.0
2018-12-18 13:40:00,861.69,862.45,861.69,862.24,5298.0,861.69,862.45,861.69,862.24,5298.0
2018-12-18 13:50:00,861.8,862.54,859.89,860.65,4486.0,861.8,862.54,859.89,860.65,4486.0
2018-12-18 14:00:00,860.29,862.24,860.29,862.06,3650.0,860.29,862.24,860.29,862.06,3650.0
2018-12-18 14:10:00,861.77,861.77,859.11,859.11,2613.0,861.77,861.77,859.11,859.11,2613.0
2018-12-18 14:20:00,859.36,859.84,858.42,859.55,2230.0,859.36,859.84,858.42,859.55,2230.0
2018-12-18 14:30:00,858.66,858.75,857.12,858.11,4701.0,858.66,858.75,857.12,858.11,4701.0
2018-12-18 14:40:00,858.33,858.39,856.03,857.03,2856.0,858.33,858.39,856.03,857.03,2856.0
2018-12-18 14:50:00,856.51,857.83,853.84,853.84,4778.0,856.51,857.83,853.84,853.84,4778.0
2018-12-18 15:00:00,854.64,855.97,853.01,853.01,4424.0,854.64,855.97,853.01,853.01,4424.0
2018-12-18 15:10:00,854.47,855.33,853.01,855.28,3457.0,854.47,855.33,853.01,855.28,3457.0
2018-12-18 15:20:00,855.29,856.77,855.29,856.71,8715.0,855.29,856.77,855.29,856.71,8715.0
2018-12-18 15:30:00,856.79,857.99,856.79,857.09,8547.0,856.79,857.99,856.79,857.09,8547.0
2018-12-18 15:40:00,857.34,859.23,857.23,859.23,7173.0,857.34,859.23,857.23,859.23,7173.0
2018-12-18 15:50:00,858.66,860.25,857.23,857.52,16685.0,858.66,860.25,857.23,857.52,16685.0
2018-12-19 09:30:00,857.0,865.53,857.0,858.79,4427.0,857.0,865.53,857.0,858.79,4427.0
2018-12-19 09:40:00,858.77,860.07,850.57,850.58,3402.0,858.77,860.07,850.57,850.58,3402.0
2018-12-19 09:50:00,850.43,855.22,849.43,854.32,2700.0,850.43,855.22,849.43,854.32,2700.0
2018-12-19 10:00:00,854.45,854.45,852.06,854.06,5100.0,854.45,854.45,852.06,854.06,5100.0
2018-12-19 10:10:00,853.37,854.44,851.93,854.44,6371.0,853.37,854.44,851.93,854.44,6371.0
2018-12-19 10:20:00,853.68,855.83,852.37,852.37,1700.0,853.68,855.83,852.37,852.37,1700.0
2018-12-19 10:30:00,852.35,853.04,851.25,851.25,3676.0,852.35,853.04,851.25,851.25,3676.0
2018-12-19 10:40:00,851.38,851.89,843.77,843.77,10702.0,851.38,851.89,843.77,843.77,10702.0
2018-12-19 10:50:00,843.83,847.27,843.13,846.54,13668.0,843.83,847.27,843.13,846.54,13668.0
2018-12-19 11:00:00,845.81,846.23,843.84,843.84,2800.0,845.81,846.23,843.84,843.84,2800.0
2018-12-19 11:10:00,843.73,844.85,841.29,841.29,5344.0,843.73,844.85,841.29,841.29,5344.0
2018-12-19 11:20:00,841.92,843.24,841.37,842.82,7004.0,841.92,843.24,841.37,842.82,7004.0
2018-12-19 11:30:00,842.59,843.01,841.61,843.01,1698.0,842.59,843.01,841.61,843.01,1698.0
2018-12-19 11:40:00,842.77,842.78,841.11,842.41,4800.0,842.77,842.78,841.11,842.41,4800.0
2018-12-19 11:50:00,842.95,843.08,840.0,842.59,4738.0,842.95,843.08,840.0,842.59,4738.0
2018-12-19 12:00:00,842.77,846.54,842.67,846.54,2700.0,842.77,846.54,842.67,846.54,2700.0
2018-12-19 12:10:00,846.85,848.27,845.55,845.69,6000.0,846.85,848.27,845.55,845.69,6000.0
2018-12-19 12:20:00,845.4,846.97,844.73,846.01,2918.0,845.4,846.97,844.73,846.01,2918.0
2018-12-19 12:30:00,846.27,846.64,845.85,846.04,2100.0,846.27,846.64,845.85,846.04,2100.0
2018-12-19 12:40:00,846.49,846.49,845.12,845.23,2200.0,846.49,846.49,845.12,845.23,2200.0
2018-12-19 12:50:00,845.46,846.48,844.2,844.46,4700.0,845.46,846.48,844.2,844.46,4700.0
2018-12-19 13:00:00,844.17,847.11,844.07,847.11,2402.0,844.17,847.11,844.07,847.11,2402.0
2018-12-19 13:10:00,847.05,847.68,844.9,844.9,3100.0,847.05,847.68,844.9,844.9,3100.0
2018-12-19 13:20:00,844.94,847.31,843.24,846.18,6455.0,844.94,847.31,843.24,846.18,6455.0
2018-12-19 13:30:00,845.92,846.07,845.92,845.97,400.0,845.92,846.07,845.92,845.97,400.0
2018-12-19 13:40:00,846.41,846.41,844.52,844.53,4048.0,846.41,846.41,844.52,844.53,4048.0
2018-12-19 13:50:00,844.19,850.0,843.79,847.8,3928.0,844.19,850.0,843.79,847.8,3928.0
2018-12-19 14:00:00,847.8,847.82,841.16,841.76,6450.0,847.8,847.82,841.16,841.76,6450.0
2018-12-19 14:10:00,842.55,844.18,840.79,840.85,9862.0,842.55,844.18,840.79,840.85,9862.0
2018-12-19 14:20:00,840.79,844.07,840.31,844.07,2043.0,840.79,844.07,840.31,844.07,2043.0
2018-12-19 14:30:00,842.86,844.56,842.08,842.13,1677.0,842.86,844.56,842.08,842.13,1677.0
2018-12-19 14:40:00,841.67,841.67,836.1,839.86,4930.0,841.67,841.67,836.1,839.86,4930.0
2018-12-19 14:50:00,839.48,840.13,836.88,838.39,7922.0,839.48,840.13,836.88,838.39,7922.0
2018-12-19 15:00:00,837.2,837.75,831.65,834.06,4419.0,837.2,837.75,831.65,834.06,4419.0
2018-12-19 15:10:00,833.31,837.68,832.83,835.97,6007.0,833.31,837.68,832.83,835.97,6007.0
2018-12-19 15:20:00,835.67,839.0,834.72,835.09,8277.0,835.67,839.0,834.72,835.09,8277.0
2018-12-19 15:30:00,834.53,837.96,834.53,837.07,5698.0,834.53,837.96,834.53,837.07,5698.0
2018-12-19 15:40:00,836.47,837.41,834.98,837.13,8251.0,836.47,837.41,834.98,837.13,8251.0
2018-12-19 15:50:00,837.13,838.63,835.49,836.23,13963.0,837.13,838.63,835.49,836.23,13963.0
2018-12-20 09:30:00,830.97,831.55,826.64,828.57,3837.0,830.97,831.55,826.64,828.57,3837.0
2018-12-20 09:40:00,827.97,827.97,824.17,824.24,2302.0,827.97,827.97,824.17,824.24,2302.0
2018-12-20 09:50:00,823.17,823.27,817.7,821.25,3800.0,823.17,823.27,817.7,821.25,3800.0
2018-12-20 10:00:00,823.27,825.46,822.38,825.32,7200.0,823.27,825.46,822.38,825.32,7200.0
2018-12-20 10:10:00,824.72,824.81,820.0,820.0,3007.0,824.72,824.81,820.0,820.0,3007.0
2018-12-20 10:20:00,820.46,824.07,819.62,823.67,11701.0,820.46,824.07,819.62,823.67,11701.0
2018-12-20 10:30:00,822.04,826.28,822.04,826.28,4736.0,822.04,826.28,822.04,826.28,4736.0
2018-12-20 10:40:00,826.03,828.02,823.92,825.28,10050.0,826.03,828.02,823.92,825.28,10050.0
2018-12-20 10:50:00,825.3,826.27,824.72,824.97,7400.0,825.3,826.27,824.72,824.97,7400.0
2018-12-20 11:00:00,824.97,826.47,824.25,825.42,7243.0,824.97,826.47,824.25,825.42,7243.0
2018-12-20 11:10:00,825.65,825.92,824.67,825.92,5219.0,825.65,825.92,824.67,825.92,5219.0
2018-12-20 11:20:00,825.14,825.14,823.32,824.74,5515.0,825.14,825.14,823.32,824.74,5515.0
2018-12-20 11:30:00,824.46,825.11,822.19,823.25,3750.0,824.46,825.11,822.19,823.25,3750.0
2018-12-20 11:40:00,823.83,824.53,821.88,822.19,4102.0,823.83,824.53,821.88,822.19,4102.0
2018-12-20 11:50:00,822.19,825.69,820.54,822.19,24431.0,822.19,825.69,820.54,822.19,24431.0
2018-12-20 12:00:00,822.86,825.0,821.25,822.78,8150.0,822.86,825.0,821.25,822.78,8150.0
2018-12-20 12:10:00,823.18,825.37,822.84,825.37,12903.0,823.18,825.37,822.84,825.37,12903.0
2018-12-20 12:20:00,825.13,828.48,824.72,828.48,4627.0,825.13,828.48,824.72,828.48,4627.0
2018-12-20 12:30:00,828.37,828.37,823.21,823.21,6650.0,828.37,828.37,823.21,823.21,6650.0
2018-12-20 12:40:00,823.08,825.66,822.7,825.66,4400.0,823.08,825.66,822.7,825.66,4400.0
2018-12-20 12:50:00,826.16,826.16,824.6,825.2,3922.0,826.16,826.16,824.6,825.2,3922.0
2018-12-20 13:00:00,824.69,824.81,822.52,822.91,2525.0,824.69,824.81,822.52,822.91,2525.0
2018-12-20 13:10:00,822.76,824.38,822.41,824.06,2480.0,822.76,824.38,822.41,824.06,2480.0
2018-12-20 13:20:00,823.81,825.33,823.69,825.18,9182.0,823.81,825.33,823.69,825.18,9182.0
2018-12-20 13:30:00,824.71,825.56,824.37,825.56,6200.0,824.71,825.56,824.37,825.56,6200.0
2018-12-20 13:40:00,824.3,826.8,823.96,826.36,6905.0,824.3,826.8,823.96,826.36,6905.0
2018-12-20 13:50:00,825.54,825.54,822.71,822.95,4400.0,825.54,825.54,822.71,822.95,4400.0
2018-12-20 14:00:00,822.65,824.68,819.9,824.68,8830.0,822.65,824.68,819.9,824.68,8830.0
2018-12-20 14:10:00,824.68,825.15,821.96,822.41,9393.0,824.68,825.15,821.96,822.41,9393.0
2018-12-20 14:20:00,822.36,825.84,822.35,825.37,11342.0,822.36,825.84,822.35,825.37,11342.0
2018-12-20 14:30:00,827.41,828.46,825.49,827.08,6745.0,827.41,828.46,825.49,827.08,6745.0
2018-12-20 14:40:00,826.93,831.95,826.91,831.69,6977.0,826.93,831.95,826.91,831.69,6977.0
2018-12-20 14:50:00,831.26,832.17,826.36,827.46,8270.0,831.26,832.17,826.36,827.46,8270.0
2018-12-20 15:00:00,826.54,829.83,825.36,827.37,6800.0,826.54,829.83,825.36,827.37,6800.0
2018-12-20 15:10:00,827.52,829.21,826.55,827.46,7143.0,827.52,829.21,826.55,827.46,7143.0
2018-12-20 15:20:00,827.2,833.19,827.2,831.69,12280.0,827.2,833.19,827.2,831.69,12280.0
2018-12-20 15:30:00,830.8,832.76,829.18,830.29,7868.0,830.8,832.76,829.18,830.29,7868.0
2018-12-20 15:40:00,829.74,830.52,823.49,823.58,15142.0,829.74,830.52,823.49,823.58,15142.0
2018-12-20 15:50:00,822.93,825.64,820.97,824.91,30670.0,822.93,825.64,820.97,824.91,30670.0
2018-12-21 09:30:00,817.95,824.9,803.85,815.82,56719.0,817.95,824.9,803.85,815.82,56719.0
2018-12-21 09:40:00,818.5,823.63,816.85,822.03,5113.0,818.5,823.63,816.85,822.03,5113.0
2018-12-21 09:50:00,822.74,826.1,817.99,826.1,5175.0,822.74,826.1,817.99,826.1,5175.0
2018-12-21 10:00:00,823.93,827.9,823.92,825.96,3588.0,823.93,827.9,823.92,825.96,3588.0
2018-12-21 10:10:00,825.79,836.32,825.4,836.32,6700.0,825.79,836.32,825.4,836.32,6700.0
2018-12-21 10:20:00,835.98,837.3,832.93,833.8,6320.0,835.98,837.3,832.93,833.8,6320.0
2018-12-21 10:30:00,834.56,835.99,832.02,835.99,2393.0,834.56,835.99,832.02,835.99,2393.0
2018-12-21 10:40:00,836.24,837.67,834.43,835.63,3600.0,836.24,837.67,834.43,835.63,3600.0
2018-12-21 10:50:00,835.49,835.84,833.67,834.78,4106.0,835.49,835.84,833.67,834.78,4106.0
2018-12-21 11:00:00,833.56,834.13,830.0,830.0,3800.0,833.56,834.13,830.0,830.0,3800.0
2018-12-21 11:10:00,830.02,832.33,830.02,832.33,3500.0,830.02,832.33,830.02,832.33,3500.0
2018-12-21 11:20:00,831.78,835.79,831.06,835.79,3800.0,831.78,835.79,831.06,835.79,3800.0
2018-12-21 11:30:00,834.67,834.68,832.72,833.19,6000.0,834.67,834.68,832.72,833.19,6000.0
2018-12-21 11:40:00,832.33,832.91,828.0,828.93,2600.0,832.33,832.91,828.0,828.93,2600.0
2018-12-21 11:50:00,828.44,831.49,828.17,828.35,3100.0,828.44,831.49,828.17,828.35,3100.0
2018-12-21 12:00:00,828.85,830.53,827.7,828.05,3010.0,828.85,830.53,827.7,828.05,3010.0
2018-12-21 12:10:00,827.57,827.66,825.36,825.97,3500.0,827.57,827.66,825.36,825.97,3500.0
2018-12-21 12:20:00,825.8,828.47,825.8,827.88,4000.0,825.8,828.47,825.8,827.88,4000.0
2018-12-21 12:30:00,825.2,828.34,825.1,828.34,2800.0,825.2,828.34,825.1,828.34,2800.0
2018-12-21 12:40:00,828.16,829.42,826.86,827.93,3820.0,828.16,829.42,826.86,827.93,3820.0
2018-12-21 12:50:00,827.47,827.47,822.84,824.0,3100.0,827.47,827.47,822.84,824.0,3100.0
2018-12-21 13:00:00,824.36,825.54,822.97,824.74,4500.0,824.36,825.54,822.97,824.74,4500.0
2018-12-21 13:10:00,823.65,824.78,823.65,824.7,1600.0,823.65,824.78,823.65,824.7,1600.0
2018-12-21 13:20:00,824.06,825.73,823.67,825.15,4803.0,824.06,825.73,823.67,825.15,4803.0
2018-12-21 13:30:00,824.63,827.57,824.63,827.32,2650.0,824.63,827.57,824.63,827.32,2650.0
2018-12-21 13:40:00,827.91,829.14,825.68,825.68,3402.0,827.91,829.14,825.68,825.68,3402.0
2018-12-21 13:50:00,825.18,826.14,824.67,826.0,2000.0,825.18,826.14,824.67,826.0,2000.0
2018-12-21 14:00:00,825.43,826.96,825.23,826.96,1600.0,825.43,826.96,825.23,826.96,1600.0
2018-12-21 14:10:00,826.75,827.4,825.2,826.22,1902.0,826.75,827.4,825.2,826.22,1902.0
2018-12-21 14:20:00,827.62,828.39,826.48,826.71,5502.0,827.62,828.39,826.48,826.71,5502.0
2018-12-21 14:30:00,827.04,827.84,826.73,827.14,1900.0,827.04,827.84,826.73,827.14,1900.0
2018-12-21 14:40:00,826.69,827.0,824.91,824.91,3600.0,826.69,827.0,824.91,824.91,3600.0
2018-12-21 14:50:00,824.9,827.03,823.88,825.0,4600.0,824.9,827.03,823.88,825.0,4600.0
2018-12-21 15:00:00,825.58,826.76,825.54,826.18,3853.0,825.58,826.76,825.54,826.18,3853.0
2018-12-21 15:10:00,826.18,826.18,823.06,823.06,6100.0,826.18,826.18,823.06,823.06,6100.0
2018-12-21 15:20:00,823.7,825.07,823.56,823.71,6603.0,823.7,825.07,823.56,823.71,6603.0
2018-12-21 15:30:00,824.1,825.55,821.6,821.67,11253.0,824.1,825.55,821.6,821.67,11253.0
2018-12-21 15:40:00,821.63,822.96,820.7,821.84,12373.0,821.63,822.96,820.7,821.84,12373.0
2018-12-21 15:50:00,821.47,823.53,819.72,823.15,35497.0,821.47,823.53,819.72,823.15,35497.0
2018-12-24 09:30:00,826.0,826.0,817.73,819.55,10105.0,826.0,826.0,817.73,819.55,10105.0
2018-12-24 09:40:00,821.58,821.58,818.78,820.36,2200.0,821.58,821.58,818.78,820.36,2200.0
2018-12-24 09:50:00,823.83,826.48,823.0,826.0,8700.0,823.83,826.48,823.0,826.0,8700.0
2018-12-24 10:00:00,826.73,826.91,820.0,820.0,3389.0,826.73,826.91,820.0,820.0,3389.0
2018-12-24 10:10:00,820.06,827.19,820.06,824.33,4614.0,820.06,827.19,820.06,824.33,4614.0
2018-12-24 10:20:00,823.07,825.23,822.76,824.61,1502.0,823.07,825.23,822.76,824.61,1502.0
2018-12-24 10:30:00,825.0,825.64,823.33,825.16,4602.0,825.0,825.64,823.33,825.16,4602.0
2018-12-24 10:40:00,826.01,828.45,825.44,828.25,6600.0,826.01,828.45,825.44,828.25,6600.0
2018-12-24 10:50:00,828.12,828.48,827.05,827.05,4100.0,828.12,828.48,827.05,827.05,4100.0
2018-12-24 11:00:00,828.03,828.24,823.37,825.53,5802.0,828.03,828.24,823.37,825.53,5802.0
2018-12-24 11:10:00,824.63,827.91,824.63,827.3,5100.0,824.63,827.91,824.63,827.3,5100.0
2018-12-24 11:20:00,827.61,828.8,826.83,828.8,2200.0,827.61,828.8,826.83,828.8,2200.0
2018-12-24 11:30:00,828.91,832.03,828.23,830.69,4500.0,828.91,832.03,828.23,830.69,4500.0
2018-12-24 11:40:00,831.38,832.92,830.23,831.74,4300.0,831.38,832.92,830.23,831.74,4300.0
2018-12-24 11:50:00,831.61,832.81,831.03,832.08,1900.0,831.61,832.81,831.03,832.08,1900.0
2018-12-24 12:00:00,832.18,833.52,831.19,831.19,4681.0,832.18,833.52,831.19,831.19,4681.0
2018-12-24 12:10:00,831.19,831.41,829.93,830.99,2250.0,831.19,831.41,829.93,830.99,2250.0
2018-12-24 12:20:00,830.62,832.03,829.31,831.38,2000.0,830.62,832.03,829.31,831.38,2000.0
2018-12-24 12:30:00,831.78,832.02,829.49,829.56,3302.0,831.78,832.02,829.49,829.56,3302.0
2018-12-24 12:40:00,829.65,830.77,827.73,827.73,4700.0,829.65,830.77,827.73,827.73,4700.0
2018-12-24 12:50:00,827.21,827.42,822.85,823.45,5016.0,827.21,827.42,822.85,823.45,5016.0
2018-12-26 09:30:00,823.3,831.55,822.3,831.55,4349.0,823.3,831.55,822.3,831.55,4349.0
2018-12-26 09:40:00,829.78,831.6,828.38,828.57,3226.0,829.78,831.6,828.38,828.57,3226.0
2018-12-26 09:50:00,826.72,826.84,822.12,822.12,3366.0,826.72,826.84,822.12,822.12,3366.0
2018-12-26 10:00:00,822.63,822.8,821.63,822.8,1632.0,822.63,822.8,821.63,822.8,1632.0
2018-12-26 10:10:00,823.75,825.63,823.68,824.97,2761.0,823.75,825.63,823.68,824.97,2761.0
2018-12-26 10:20:00,823.9,825.84,823.31,824.48,4108.0,823.9,825.84,823.31,824.48,4108.0
2018-12-26 10:30:00,824.49,825.42,821.16,822.5,3105.0,824.49,825.42,821.16,822.5,3105.0
2018-12-26 10:40:00,821.24,822.78,820.83,821.85,1401.0,821.24,822.78,820.83,821.85,1401.0
2018-12-26 10:50:00,822.73,824.69,820.55,824.01,6100.0,822.73,824.69,820.55,824.01,6100.0
2018-12-26 11:00:00,824.15,826.84,823.72,824.95,3600.0,824.15,826.84,823.72,824.95,3600.0
2018-12-26 11:10:00,825.61,827.39,823.5,827.39,1532.0,825.61,827.39,823.5,827.39,1532.0
2018-12-26 11:20:00,826.42,828.44,825.55,828.1,2300.0,826.42,828.44,825.55,828.1,2300.0
2018-12-26 11:30:00,828.12,828.34,826.35,828.25,2000.0,828.12,828.34,826.35,828.25,2000.0
2018-12-26 11:40:00,827.1,829.54,827.1,829.54,1974.0,827.1,829.54,827.1,829.54,1974.0
2018-12-26 11:50:00,829.77,831.0,828.9,830.85,2103.0,829.77,831.0,828.9,830.85,2103.0
2018-12-26 12:00:00,831.79,834.97,831.79,834.05,3146.0,831.79,834.97,831.79,834.05,3146.0
2018-12-26 12:10:00,834.65,835.25,833.36,834.18,2200.0,834.65,835.25,833.36,834.18,2200.0
2018-12-26 12:20:00,834.42,834.43,832.21,832.21,3200.0,834.42,834.43,832.21,832.21,3200.0
2018-12-26 12:30:00,832.4,834.45,832.4,834.45,2171.0,832.4,834.45,832.4,834.45,2171.0
2018-12-26 12:40:00,835.08,836.17,835.08,835.18,1111.0,835.08,836.17,835.08,835.18,1111.0
2018-12-26 12:50:00,833.46,835.59,833.46,834.81,3500.0,833.46,835.59,833.46,834.81,3500.0
2018-12-26 13:00:00,834.56,834.56,831.5,831.5,2301.0,834.56,834.56,831.5,831.5,2301.0
2018-12-26 13:10:00,832.08,832.08,828.69,829.33,4100.0,832.08,832.08,828.69,829.33,4100.0
2018-12-26 13:20:00,829.69,830.6,829.13,829.75,1205.0,829.69,830.6,829.13,829.75,1205.0
2018-12-26 13:30:00,830.77,830.9,829.58,830.04,2800.0,830.77,830.9,829.58,830.04,2800.0
2018-12-26 13:40:00,830.17,830.43,828.64,829.59,4190.0,830.17,830.43,828.64,829.59,4190.0
2018-12-26 13:50:00,829.22,829.7,828.69,829.21,13221.0,829.22,829.7,828.69,829.21,13221.0
2018-12-26 14:00:00,829.63,829.66,828.3,829.1,3800.0,829.63,829.66,828.3,829.1,3800.0
2018-12-26 14:10:00,828.93,829.39,827.31,827.31,3615.0,828.93,829.39,827.31,827.31,3615.0
2018-12-26 14:20:00,827.75,828.24,827.02,828.24,2000.0,827.75,828.24,827.02,828.24,2000.0
2018-12-26 14:30:00,829.05,829.65,828.48,828.48,2101.0,829.05,829.65,828.48,828.48,2101.0
2018-12-26 14:40:00,828.14,828.93,827.66,828.1,3781.0,828.14,828.93,827.66,828.1,3781.0
2018-12-26 14:50:00,828.01,828.65,827.44,827.61,1378.0,828.01,828.65,827.44,827.61,1378.0
2018-12-26 15:00:00,827.92,829.27,827.83,828.86,2535.0,827.92,829.27,827.83,828.86,2535.0
2018-12-26 15:10:00,829.11,832.29,829.07,830.87,6214.0,829.11,832.29,829.07,830.87,6214.0
2018-12-26 15:20:00,831.33,832.36,830.86,831.86,8159.0,831.33,832.36,830.86,831.86,8159.0
2018-12-26 15:30:00,832.6,836.62,832.4,835.12,12190.0,832.6,836.62,832.4,835.12,12190.0
2018-12-26 15:40:00,834.89,838.2,834.3,836.92,8254.0,834.89,838.2,834.3,836.92,8254.0
2018-12-26 15:50:00,837.39,839.37,836.7,839.37,9511.0,837.39,839.37,836.7,839.37,9511.0
2018-12-27 09:30:00,831.75,831.75,826.29,828.49,2670.0,831.75,831.75,826.29,828.49,2670.0
2018-12-27 09:40:00,828.3,830.44,824.34,825.73,3631.0,828.3,830.44,824.34,825.73,3631.0
2018-12-27 09:50:00,825.1,825.1,823.3,824.69,1407.0,825.1,825.1,823.3,824.69,1407.0
2018-12-27 10:00:00,824.84,827.95,824.15,827.64,4049.0,824.84,827.95,824.15,827.64,4049.0
2018-12-27 10:10:00,827.64,830.25,827.64,828.7,3640.0,827.64,830.25,827.64,828.7,3640.0
2018-12-27 10:20:00,826.08,826.28,826.07,826.28,200.0,826.08,826.28,826.07,826.28,200.0
2018-12-27 10:30:00,825.34,829.45,825.34,828.76,1600.0,825.34,829.45,825.34,828.76,1600.0
2018-12-27 10:40:00,827.88,831.75,827.87,831.74,1174.0,827.88,831.75,827.87,831.74,1174.0
2018-12-27 10:50:00,830.39,830.83,829.15,829.15,1300.0,830.39,830.83,829.15,829.15,1300.0
2018-12-27 11:00:00,829.15,829.37,828.08,829.01,1500.0,829.15,829.37,828.08,829.01,1500.0
2018-12-27 11:10:00,828.73,831.75,828.73,831.74,1002.0,828.73,831.75,828.73,831.74,1002.0
2018-12-27 11:20:00,831.66,833.57,831.65,833.57,1300.0,831.66,833.57,831.65,833.57,1300.0
2018-12-27 11:30:00,833.7,835.38,832.54,833.73,3721.0,833.7,835.38,832.54,833.73,3721.0
2018-12-27 11:40:00,832.46,833.12,830.4,830.4,1800.0,832.46,833.12,830.4,830.4,1800.0
2018-12-27 11:50:00,830.15,831.7,830.14,831.7,1700.0,830.15,831.7,830.14,831.7,1700.0
2018-12-27 12:00:00,831.71,831.77,827.7,827.99,2410.0,831.71,831.77,827.7,827.99,2410.0
2018-12-27 12:10:00,827.99,830.36,826.69,830.11,2302.0,827.99,830.36,826.69,830.11,2302.0
2018-12-27 12:20:00,829.58,830.1,826.13,826.33,1319.0,829.58,830.1,826.13,826.33,1319.0
2018-12-27 12:30:00,825.9,828.18,825.44,827.79,1400.0,825.9,828.18,825.44,827.79,1400.0
2018-12-27 12:40:00,826.71,826.72,824.09,825.61,2000.0,826.71,826.72,824.09,825.61,2000.0
2018-12-27 12:50:00,825.49,827.19,825.22,826.07,1700.0,825.49,827.19,825.22,826.07,1700.0
2018-12-27 13:00:00,827.05,828.99,827.04,828.99,1868.0,827.05,828.99,827.04,828.99,1868.0
2018-12-27 13:10:00,828.43,828.43,825.46,825.46,3383.0,828.43,828.43,825.46,825.46,3383.0
2018-12-27 13:20:00,825.46,825.66,825.07,825.07,700.0,825.46,825.66,825.07,825.07,700.0
2018-12-27 13:30:00,824.43,826.45,824.23,825.87,800.0,824.43,826.45,824.23,825.87,800.0
2018-12-27 13:40:00,825.31,825.37,824.0,824.25,900.0,825.31,825.37,824.0,824.25,900.0
2018-12-27 13:50:00,823.46,823.46,821.98,822.74,2310.0,823.46,823.46,821.98,822.74,2310.0
2018-12-27 14:00:00,822.74,822.89,821.91,822.41,5500.0,822.74,822.89,821.91,822.41,5500.0
2018-12-27 14:10:00,822.04,822.04,819.81,819.82,2967.0,822.04,822.04,819.81,819.82,2967.0
2018-12-27 14:20:00,819.16,820.43,818.83,820.43,5840.0,819.16,820.43,818.83,820.43,5840.0
2018-12-27 14:30:00,820.42,821.36,819.98,821.36,1700.0,820.42,821.36,819.98,821.36,1700.0
2018-12-27 14:40:00,821.7,825.08,821.7,823.39,4100.0,821.7,825.08,821.7,823.39,4100.0
2018-12-27 14:50:00,824.41,827.79,824.41,827.29,1900.0,824.41,827.79,824.41,827.29,1900.0
2018-12-27 15:00:00,827.28,828.41,825.68,827.64,2200.0,827.28,828.41,825.68,827.64,2200.0
2018-12-27 15:10:00,828.58,832.23,828.58,832.23,3600.0,828.58,832.23,828.58,832.23,3600.0
2018-12-27 15:20:00,832.23,836.24,832.23,836.24,1900.0,832.23,836.24,832.23,836.24,1900.0
2018-12-27 15:30:00,836.93,841.19,835.81,840.93,6149.0,836.93,841.19,835.81,840.93,6149.0
2018-12-27 15:40:00,841.25,843.03,841.25,841.73,6489.0,841.25,843.03,841.25,841.73,6489.0
2018-12-27 15:50:00,841.08,842.8,837.83,842.75,8074.0,841.08,842.8,837.83,842.75,8074.0
2018-12-28 09:30:00,847.58,851.43,842.68,846.64,5467.0,847.58,851.43,842.68,846.64,5467.0
2018-12-28 09:40:00,846.7,851.57,846.7,851.57,2567.0,846.7,851.57,846.7,851.57,2567.0
2018-12-28 09:50:00,849.88,849.89,847.84,848.05,1147.0,849.88,849.89,847.84,848.05,1147.0
2018-12-28 10:00:00,845.64,847.61,840.86,847.61,7301.0,845.64,847.61,840.86,847.61,7301.0
2018-12-28 10:10:00,847.1,856.0,847.09,849.63,12908.0,847.1,856.0,847.09,849.63,12908.0
2018-12-28 10:20:00,848.07,848.07,841.68,841.98,5692.0,848.07,848.07,841.68,841.98,5692.0
2018-12-28 10:30:00,841.09,842.95,838.0,838.26,2551.0,841.09,842.95,838.0,838.26,2551.0
2018-12-28 10:40:00,838.81,842.68,838.13,842.68,4529.0,838.81,842.68,838.13,842.68,4529.0
2018-12-28 10:50:00,842.15,843.2,842.0,842.11,1636.0,842.15,843.2,842.0,842.11,1636.0
2018-12-28 11:00:00,840.1,841.12,839.44,840.43,1894.0,840.1,841.12,839.44,840.43,1894.0
2018-12-28 11:10:00,839.85,841.0,838.15,838.55,3301.0,839.85,841.0,838.15,838.55,3301.0
2018-12-28 11:20:00,839.07,839.67,837.97,838.59,1631.0,839.07,839.67,837.97,838.59,1631.0
2018-12-28 11:30:00,839.2,841.83,838.7,841.71,2100.0,839.2,841.83,838.7,841.71,2100.0
2018-12-28 11:40:00,840.96,840.96,837.03,838.24,1100.0,840.96,840.96,837.03,838.24,1100.0
2018-12-28 11:50:00,838.86,841.61,838.86,841.09,2900.0,838.86,841.61,838.86,841.09,2900.0
2018-12-28 12:00:00,841.47,842.69,841.47,841.91,600.0,841.47,842.69,841.47,841.91,600.0
2018-12-28 12:10:00,842.13,842.13,839.33,839.88,1303.0,842.13,842.13,839.33,839.88,1303.0
2018-12-28 12:20:00,839.61,840.79,839.27,840.11,2020.0,839.61,840.79,839.27,840.11,2020.0
2018-12-28 12:30:00,840.51,840.94,839.65,840.94,700.0,840.51,840.94,839.65,840.94,700.0
2018-12-28 12:40:00,841.43,842.63,840.35,840.47,1300.0,841.43,842.63,840.35,840.47,1300.0
2018-12-28 12:50:00,839.62,840.0,838.7,838.7,900.0,839.62,840.0,838.7,838.7,900.0
2018-12-28 13:00:00,838.54,840.39,838.16,840.32,3200.0,838.54,840.39,838.16,840.32,3200.0
2018-12-28 13:10:00,839.66,840.78,839.66,840.55,500.0,839.66,840.78,839.66,840.55,500.0
2018-12-28 13:20:00,840.52,840.86,839.03,839.22,2503.0,840.52,840.86,839.03,839.22,2503.0
2018-12-28 13:30:00,839.7,840.21,838.83,839.16,1994.0,839.7,840.21,838.83,839.16,1994.0
2018-12-28 13:40:00,840.45,840.99,840.45,840.65,715.0,840.45,840.99,840.45,840.65,715.0
2018-12-28 13:50:00,841.46,842.07,839.02,841.92,1800.0,841.46,842.07,839.02,841.92,1800.0
2018-12-28 14:00:00,842.35,844.52,842.35,843.26,1231.0,842.35,844.52,842.35,843.26,1231.0
2018-12-28 14:10:00,842.9,844.36,842.21,843.31,4175.0,842.9,844.36,842.21,843.31,4175.0
2018-12-28 14:20:00,843.65,844.37,841.49,842.47,2698.0,843.65,844.37,841.49,842.47,2698.0
2018-12-28 14:30:00,842.68,843.76,841.83,843.54,3700.0,842.68,843.76,841.83,843.54,3700.0
2018-12-28 14:40:00,843.33,844.16,842.65,843.65,2300.0,843.33,844.16,842.65,843.65,2300.0
2018-12-28 14:50:00,843.29,844.32,842.47,842.69,4000.0,843.29,844.32,842.47,842.69,4000.0
2018-12-28 15:00:00,843.4,844.01,838.88,839.73,3100.0,843.4,844.01,838.88,839.73,3100.0
2018-12-28 15:10:00,839.68,840.88,838.16,838.56,2722.0,839.68,840.88,838.16,838.56,2722.0
2018-12-28 15:20:00,838.01,838.89,835.68,836.87,4300.0,838.01,838.89,835.68,836.87,4300.0
2018-12-28 15:30:00,836.88,837.4,835.32,835.59,4400.0,836.88,837.4,835.32,835.59,4400.0
2018-12-28 15:40:00,835.76,838.1,835.76,838.1,4767.0,835.76,838.1,835.76,838.1,4767.0
2018-12-28 15:50:00,838.28,840.38,837.26,838.89,10561.0,838.28,840.38,837.26,838.89,10561.0
2018-12-31 09:30:00,844.19,847.06,837.47,839.11,2929.0,844.19,847.06,837.47,839.11,2929.0
2018-12-31 09:40:00,841.36,841.51,839.35,840.42,3191.0,841.36,841.51,839.35,840.42,3191.0
2018-12-31 09:50:00,840.28,840.49,837.04,837.06,900.0,840.28,840.49,837.04,837.06,900.0
2018-12-31 10:00:00,836.93,837.64,836.68,836.92,1300.0,836.93,837.64,836.68,836.92,1300.0
2018-12-31 10:10:00,836.41,836.41,833.96,834.99,2700.0,836.41,836.41,833.96,834.99,2700.0
2018-12-31 10:20:00,833.98,833.98,831.82,832.34,1800.0,833.98,833.98,831.82,832.34,1800.0
2018-12-31 10:30:00,832.11,832.15,827.59,829.19,4000.0,832.11,832.15,827.59,829.19,4000.0
2018-12-31 10:40:00,828.48,829.66,827.92,829.16,2500.0,828.48,829.66,827.92,829.16,2500.0
2018-12-31 10:50:00,828.75,829.0,826.01,827.28,5651.0,828.75,829.0,826.01,827.28,5651.0
2018-12-31 11:00:00,827.0,828.42,826.86,828.32,7501.0,827.0,828.42,826.86,828.32,7501.0
2018-12-31 11:10:00,828.88,829.26,827.34,828.56,2400.0,828.88,829.26,827.34,828.56,2400.0
2018-12-31 11:20:00,828.84,831.27,828.63,829.13,3126.0,828.84,831.27,828.63,829.13,3126.0
2018-12-31 11:30:00,829.54,829.54,827.22,828.41,2400.0,829.54,829.54,827.22,828.41,2400.0
2018-12-31 11:40:00,827.67,829.04,825.69,829.04,4013.0,827.67,829.04,825.69,829.04,4013.0
2018-12-31 11:50:00,829.05,830.59,828.21,830.59,3069.0,829.05,830.59,828.21,830.59,3069.0
2018-12-31 12:00:00,830.59,833.24,830.49,833.24,1900.0,830.59,833.24,830.49,833.24,1900.0
2018-12-31 12:10:00,832.82,833.13,831.9,832.83,1200.0,832.82,833.13,831.9,832.83,1200.0
2018-12-31 12:20:00,832.83,832.83,831.09,831.58,2500.0,832.83,832.83,831.09,831.58,2500.0
2018-12-31 12:30:00,831.84,833.21,830.55,833.21,2400.0,831.84,833.21,830.55,833.21,2400.0
2018-12-31 12:40:00,832.1,832.63,831.61,832.63,2473.0,832.1,832.63,831.61,832.63,2473.0
2018-12-31 12:50:00,832.64,833.85,832.27,833.85,2500.0,832.64,833.85,832.27,833.85,2500.0
2018-12-31 13:00:00,833.55,835.95,833.54,834.84,2200.0,833.55,835.95,833.54,834.84,2200.0
2018-12-31 13:10:00,834.84,834.84,833.92,834.58,1100.0,834.84,834.84,833.92,834.58,1100.0
2018-12-31 13:20:00,835.73,836.11,835.73,836.11,1000.0,835.73,836.11,835.73,836.11,1000.0
2018-12-31 13:30:00,835.59,837.48,835.59,837.48,1678.0,835.59,837.48,835.59,837.48,1678.0
2018-12-31 13:40:00,837.35,837.75,835.8,836.48,1300.0,837.35,837.75,835.8,836.48,1300.0
2018-12-31 13:50:00,835.3,836.25,834.75,835.87,1500.0,835.3,836.25,834.75,835.87,1500.0
2018-12-31 14:00:00,834.84,835.75,834.38,834.9,3147.0,834.84,835.75,834.38,834.9,3147.0
2018-12-31 14:10:00,834.9,835.62,834.81,835.54,1805.0,834.9,835.62,834.81,835.54,1805.0
2018-12-31 14:20:00,835.29,835.3,834.0,834.47,3606.0,835.29,835.3,834.0,834.47,3606.0
2018-12-31 14:30:00,834.47,836.5,834.4,836.5,2500.0,834.47,836.5,834.4,836.5,2500.0
2018-12-31 14:40:00,836.07,836.94,834.96,836.9,2700.0,836.07,836.94,834.96,836.9,2700.0
2018-12-31 14:50:00,837.21,841.01,837.2,838.54,2948.0,837.21,841.01,837.2,838.54,2948.0
2018-12-31 15:00:00,838.88,839.78,837.58,838.4,3500.0,838.88,839.78,837.58,838.4,3500.0
2018-12-31 15:10:00,837.94,838.72,836.31,837.49,2801.0,837.94,838.72,836.31,837.49,2801.0
2018-12-31 15:20:00,837.55,837.93,835.92,837.4,3900.0,837.55,837.93,835.92,837.4,3900.0
2018-12-31 15:30:00,836.94,840.65,836.94,839.97,3500.0,836.94,840.65,836.94,839.97,3500.0
2018-12-31 15:40:00,839.68,840.79,836.31,836.71,5602.0,839.68,840.79,836.31,836.71,5602.0
2018-12-31 15:50:00,837.49,838.34,833.72,838.34,14230.0,837.49,838.34,833.72,838.34,14230.0
2019-01-02 09:30:00,831.67,832.78,829.01,831.4,4279.0,831.67,832.78,829.01,831.4,4279.0
2019-01-02 09:40:00,831.5,835.35,831.5,833.48,1113.0,831.5,835.35,831.5,833.48,1113.0
2019-01-02 09:50:00,834.49,835.7,829.54,833.15,4897.0,834.49,835.7,829.54,833.15,4897.0
2019-01-02 10:00:00,833.27,838.09,833.16,838.09,2288.0,833.27,838.09,833.16,838.09,2288.0
2019-01-02 10:10:00,837.5,837.51,834.43,835.58,2913.0,837.5,837.51,834.43,835.58,2913.0
2019-01-02 10:20:00,836.15,839.11,834.01,834.01,4677.0,836.15,839.11,834.01,834.01,4677.0
2019-01-02 10:30:00,833.53,834.33,831.3,832.92,900.0,833.53,834.33,831.3,832.92,900.0
2019-01-02 10:40:00,832.93,834.85,832.9,834.41,4200.0,832.93,834.85,832.9,834.41,4200.0
2019-01-02 10:50:00,834.08,836.06,833.95,834.73,3750.0,834.08,836.06,833.95,834.73,3750.0
2019-01-02 11:00:00,835.62,838.47,834.39,838.47,2300.0,835.62,838.47,834.39,838.47,2300.0
2019-01-02 11:10:00,838.92,841.42,838.62,840.72,4050.0,838.92,841.42,838.62,840.72,4050.0
2019-01-02 11:20:00,841.32,841.53,837.37,837.84,3000.0,841.32,841.53,837.37,837.84,3000.0
2019-01-02 11:30:00,838.18,838.18,835.69,835.73,1400.0,838.18,838.18,835.69,835.73,1400.0
2019-01-02 11:40:00,836.16,838.69,836.16,838.32,5106.0,836.16,838.69,836.16,838.32,5106.0
2019-01-02 11:50:00,837.89,837.89,835.11,835.31,4400.0,837.89,837.89,835.11,835.31,4400.0
2019-01-02 12:00:00,834.45,835.93,833.34,833.34,2500.0,834.45,835.93,833.34,833.34,2500.0
2019-01-02 12:10:00,834.39,836.02,834.19,835.35,1400.0,834.39,836.02,834.19,835.35,1400.0
2019-01-02 12:20:00,834.76,836.33,833.34,835.69,3200.0,834.76,836.33,833.34,835.69,3200.0
2019-01-02 12:30:00,835.6,839.04,835.57,838.31,2700.0,835.6,839.04,835.57,838.31,2700.0
2019-01-02 12:40:00,838.12,839.45,837.92,837.92,1700.0,838.12,839.45,837.92,837.92,1700.0
2019-01-02 12:50:00,838.26,839.91,837.65,838.73,1801.0,838.26,839.91,837.65,838.73,1801.0
2019-01-02 13:00:00,838.29,840.45,838.29,839.5,3976.0,838.29,840.45,838.29,839.5,3976.0
2019-01-02 13:10:00,839.5,841.46,839.49,841.46,5200.0,839.5,841.46,839.49,841.46,5200.0
2019-01-02 13:20:00,841.71,841.77,840.36,841.32,2516.0,841.71,841.77,840.36,841.32,2516.0
2019-01-02 13:30:00,840.88,842.68,840.23,840.23,4500.0,840.88,842.68,840.23,840.23,4500.0
2019-01-02 13:40:00,840.14,843.0,840.14,843.0,2000.0,840.14,843.0,840.14,843.0,2000.0
2019-01-02 13:50:00,843.96,844.56,843.55,844.16,6557.0,843.96,844.56,843.55,844.16,6557.0
2019-01-02 14:00:00,843.74,843.96,841.33,841.34,1998.0,843.74,843.96,841.33,841.34,1998.0
2019-01-02 14:10:00,841.78,842.11,839.72,842.11,6899.0,841.78,842.11,839.72,842.11,6899.0
2019-01-02 14:20:00,842.78,843.69,841.04,841.04,2987.0,842.78,843.69,841.04,841.04,2987.0
2019-01-02 14:30:00,840.66,843.17,840.0,840.39,10361.0,840.66,843.17,840.0,840.39,10361.0
2019-01-02 14:40:00,839.48,839.98,838.0,839.27,5964.0,839.48,839.98,838.0,839.27,5964.0
2019-01-02 14:50:00,839.17,839.86,834.44,836.45,6112.0,839.17,839.86,834.44,836.45,6112.0
2019-01-02 15:00:00,836.69,837.98,835.93,836.54,6405.0,836.69,837.98,835.93,836.54,6405.0
2019-01-02 15:10:00,835.7,837.1,834.7,835.75,3018.0,835.7,837.1,834.7,835.75,3018.0
2019-01-02 15:20:00,835.75,836.46,835.2,835.77,3615.0,835.75,836.46,835.2,835.77,3615.0
2019-01-02 15:30:00,836.0,838.94,835.89,837.66,6108.0,836.0,838.94,835.89,837.66,6108.0
2019-01-02 15:40:00,837.68,839.25,836.95,837.69,8200.0,837.68,839.25,836.95,837.69,8200.0
2019-01-02 15:50:00,837.85,838.81,836.84,838.49,11507.0,837.85,838.81,836.84,838.49,11507.0
2019-01-03 09:30:00,838.93,838.93,834.29,837.68,5023.0,838.93,838.93,834.29,837.68,5023.0
2019-01-03 09:40:00,839.0,845.3,839.0,842.73,4857.0,839.0,845.3,839.0,842.73,4857.0
2019-01-03 09:50:00,840.56,850.86,840.56,850.86,4047.0,840.56,850.86,840.56,850.86,4047.0
2019-01-03 10:00:00,850.15,850.15,845.8,847.37,4211.0,850.15,850.15,845.8,847.37,4211.0
2019-01-03 10:10:00,847.87,847.88,844.98,844.98,2000.0,847.87,847.88,844.98,844.98,2000.0
2019-01-03 10:20:00,845.78,845.9,843.6,844.21,3200.0,845.78,845.9,843.6,844.21,3200.0
2019-01-03 10:30:00,842.04,843.99,839.39,839.4,2368.0,842.04,843.99,839.39,839.4,2368.0
2019-01-03 10:40:00,841.1,841.1,836.1,836.1,3683.0,841.1,841.1,836.1,836.1,3683.0
2019-01-03 10:50:00,835.6,839.88,835.6,839.19,4000.0,835.6,839.88,835.6,839.19,4000.0
2019-01-03 11:00:00,838.65,839.92,834.8,834.8,5218.0,838.65,839.92,834.8,834.8,5218.0
2019-01-03 11:10:00,835.58,838.85,834.92,837.92,6403.0,835.58,838.85,834.92,837.92,6403.0
2019-01-03 11:20:00,838.84,841.02,838.64,839.58,3500.0,838.84,841.02,838.64,839.58,3500.0
2019-01-03 11:30:00,839.72,846.12,839.72,845.91,5131.0,839.72,846.12,839.72,845.91,5131.0
2019-01-03 11:40:00,846.75,849.09,844.93,846.16,5421.0,846.75,849.09,844.93,846.16,5421.0
2019-01-03 11:50:00,845.54,846.09,842.24,843.15,3300.0,845.54,846.09,842.24,843.15,3300.0
2019-01-03 12:00:00,843.33,843.33,842.06,842.43,3063.0,843.33,843.33,842.06,842.43,3063.0
2019-01-03 12:10:00,842.59,844.19,842.46,843.38,2000.0,842.59,844.19,842.46,843.38,2000.0
2019-01-03 12:20:00,842.85,844.21,842.85,844.0,2300.0,842.85,844.21,842.85,844.0,2300.0
2019-01-03 12:30:00,844.73,847.75,844.73,845.78,3176.0,844.73,847.75,844.73,845.78,3176.0
2019-01-03 12:40:00,845.07,846.17,844.4,844.4,2500.0,845.07,846.17,844.4,844.4,2500.0
2019-01-03 12:50:00,844.15,845.49,843.31,844.15,2000.0,844.15,845.49,843.31,844.15,2000.0
2019-01-03 13:00:00,843.18,843.31,840.52,841.03,4150.0,843.18,843.31,840.52,841.03,4150.0
2019-01-03 13:10:00,841.52,841.52,837.58,838.76,2100.0,841.52,841.52,837.58,838.76,2100.0
2019-01-03 13:20:00,838.38,840.35,838.04,840.03,2826.0,838.38,840.35,838.04,840.03,2826.0
2019-01-03 13:30:00,838.7,839.68,837.39,839.19,1600.0,838.7,839.68,837.39,839.19,1600.0
2019-01-03 13:40:00,839.25,842.14,839.25,840.71,1999.0,839.25,842.14,839.25,840.71,1999.0
2019-01-03 13:50:00,841.29,841.38,838.99,839.3,2600.0,841.29,841.38,838.99,839.3,2600.0
2019-01-03 14:00:00,839.03,840.25,838.69,840.25,2921.0,839.03,840.25,838.69,840.25,2921.0
2019-01-03 14:10:00,840.28,841.91,839.81,840.51,1718.0,840.28,841.91,839.81,840.51,1718.0
2019-01-03 14:20:00,840.64,842.0,839.86,842.0,2689.0,840.64,842.0,839.86,842.0,2689.0
2019-01-03 14:30:00,842.3,844.3,842.3,843.54,9990.0,842.3,844.3,842.3,843.54,9990.0
2019-01-03 14:40:00,843.29,844.72,842.16,843.36,6320.0,843.29,844.72,842.16,843.36,6320.0
2019-01-03 14:50:00,843.93,844.95,843.57,844.94,3910.0,843.93,844.95,843.57,844.94,3910.0
2019-01-03 15:00:00,844.47,844.97,844.21,844.96,3339.0,844.47,844.97,844.21,844.96,3339.0
2019-01-03 15:10:00,845.2,845.55,843.95,845.5,2838.0,845.2,845.55,843.95,845.5,2838.0
2019-01-03 15:20:00,845.76,846.07,844.86,845.64,2300.0,845.76,846.07,844.86,845.64,2300.0
2019-01-03 15:30:00,845.3,849.99,845.16,849.38,22715.0,845.3,849.99,845.16,849.38,22715.0
2019-01-03 15:40:00,849.38,850.17,848.53,849.92,13305.0,849.38,850.17,848.53,849.92,13305.0
2019-01-03 15:50:00,849.51,850.24,844.41,845.58,42011.0,849.51,850.24,844.41,845.58,42011.0
2019-01-04 09:30:00,851.39,856.7,851.14,852.05,4858.0,851.39,856.7,851.14,852.05,4858.0
2019-01-04 09:40:00,851.03,851.84,849.89,850.57,4450.0,851.03,851.84,849.89,850.57,4450.0
2019-01-04 09:50:00,851.83,853.33,850.48,850.48,7500.0,851.83,853.33,850.48,850.48,7500.0
2019-01-04 10:00:00,850.39,851.55,849.9,850.1,5204.0,850.39,851.55,849.9,850.1,5204.0
2019-01-04 10:10:00,849.47,849.8,845.8,846.01,2600.0,849.47,849.8,845.8,846.01,2600.0
2019-01-04 10:20:00,845.46,847.96,844.58,847.45,2849.0,845.46,847.96,844.58,847.45,2849.0
2019-01-04 10:30:00,848.62,849.21,840.28,840.57,4801.0,848.62,849.21,840.28,840.57,4801.0
2019-01-04 10:40:00,837.36,837.42,834.95,834.95,4663.0,837.36,837.42,834.95,834.95,4663.0
2019-01-04 10:50:00,835.48,839.98,834.83,839.98,4744.0,835.48,839.98,834.83,839.98,4744.0
2019-01-04 11:00:00,840.88,844.84,840.87,841.26,6245.0,840.88,844.84,840.87,841.26,6245.0
2019-01-04 11:10:00,842.42,843.26,839.32,840.82,3300.0,842.42,843.26,839.32,840.82,3300.0
2019-01-04 11:20:00,839.98,840.14,837.73,839.4,3739.0,839.98,840.14,837.73,839.4,3739.0
2019-01-04 11:30:00,839.22,840.05,838.07,838.07,4026.0,839.22,840.05,838.07,838.07,4026.0
2019-01-04 11:40:00,838.19,839.08,837.26,838.15,3700.0,838.19,839.08,837.26,838.15,3700.0
2019-01-04 11:50:00,837.78,839.46,836.67,837.59,1700.0,837.78,839.46,836.67,837.59,1700.0
2019-01-04 12:00:00,837.01,838.01,835.07,837.45,5400.0,837.01,838.01,835.07,837.45,5400.0
2019-01-04 12:10:00,838.08,839.73,837.45,839.73,5135.0,838.08,839.73,837.45,839.73,5135.0
2019-01-04 12:20:00,839.89,840.71,839.0,840.21,2400.0,839.89,840.71,839.0,840.21,2400.0
2019-01-04 12:30:00,839.94,840.66,839.45,840.08,2700.0,839.94,840.66,839.45,840.08,2700.0
2019-01-04 12:40:00,840.33,840.56,839.58,840.03,2200.0,840.33,840.56,839.58,840.03,2200.0
2019-01-04 12:50:00,840.35,841.17,839.45,839.45,3700.0,840.35,841.17,839.45,839.45,3700.0
2019-01-04 13:00:00,839.5,841.97,839.28,841.55,4641.0,839.5,841.97,839.28,841.55,4641.0
2019-01-04 13:10:00,841.41,842.0,839.08,839.61,4302.0,841.41,842.0,839.08,839.61,4302.0
2019-01-04 13:20:00,838.95,838.95,837.03,837.97,2499.0,838.95,838.95,837.03,837.97,2499.0
2019-01-04 13:30:00,838.07,838.77,835.0,835.0,3100.0,838.07,838.77,835.0,835.0,3100.0
2019-01-04 13:40:00,833.76,836.86,832.61,836.86,8931.0,833.76,836.86,832.61,836.86,8931.0
2019-01-04 13:50:00,837.01,837.02,834.93,836.54,4336.0,837.01,837.02,834.93,836.54,4336.0
2019-01-04 14:00:00,835.93,836.9,835.44,836.05,2427.0,835.93,836.9,835.44,836.05,2427.0
2019-01-04 14:10:00,836.79,838.6,836.65,836.87,4615.0,836.79,838.6,836.65,836.87,4615.0
2019-01-04 14:20:00,836.87,836.87,834.95,835.0,8556.0,836.87,836.87,834.95,835.0,8556.0
2019-01-04 14:30:00,836.13,837.51,835.92,836.56,6652.0,836.13,837.51,835.92,836.56,6652.0
2019-01-04 14:40:00,837.01,838.02,835.04,835.04,3900.0,837.01,838.02,835.04,835.04,3900.0
2019-01-04 14:50:00,834.58,837.85,833.07,836.22,8366.0,834.58,837.85,833.07,836.22,8366.0
2019-01-04 15:00:00,836.19,838.84,836.18,838.84,4500.0,836.19,838.84,836.18,838.84,4500.0
2019-01-04 15:10:00,838.84,840.74,838.84,840.74,7108.0,838.84,840.74,838.84,840.74,7108.0
2019-01-04 15:20:00,840.86,840.94,837.28,837.81,4825.0,840.86,840.94,837.28,837.81,4825.0
2019-01-04 15:30:00,838.17,838.17,836.79,837.09,4430.0,838.17,838.17,836.79,837.09,4430.0
2019-01-04 15:40:00,837.0,838.67,836.86,838.34,7266.0,837.0,838.67,836.86,838.34,7266.0
2019-01-04 15:50:00,838.31,838.47,833.92,835.71,13632.0,838.31,838.47,833.92,835.71,13632.0
2019-01-07 09:30:00,834.68,835.63,823.32,824.65,14336.0,834.68,835.63,823.32,824.65,14336.0
2019-01-07 09:40:00,824.76,831.99,823.02,825.22,13820.0,824.76,831.99,823.02,825.22,13820.0
2019-01-07 09:50:00,825.12,825.12,817.01,817.87,8283.0,825.12,825.12,817.01,817.87,8283.0
2019-01-07 10:00:00,816.5,823.94,816.5,822.86,3303.0,816.5,823.94,816.5,822.86,3303.0
2019-01-07 10:10:00,822.48,823.03,819.24,819.66,6081.0,822.48,823.03,819.24,819.66,6081.0
2019-01-07 10:20:00,819.82,821.55,817.52,820.27,4741.0,819.82,821.55,817.52,820.27,4741.0
2019-01-07 10:30:00,819.13,822.87,819.13,821.06,6738.0,819.13,822.87,819.13,821.06,6738.0
2019-01-07 10:40:00,821.06,822.58,820.34,821.07,2405.0,821.06,822.58,820.34,821.07,2405.0
2019-01-07 10:50:00,821.51,823.02,819.05,819.39,6869.0,821.51,823.02,819.05,819.39,6869.0
2019-01-07 11:00:00,819.51,823.59,818.92,821.97,10120.0,819.51,823.59,818.92,821.97,10120.0
2019-01-07 11:10:00,821.31,827.66,821.31,826.55,7552.0,821.31,827.66,821.31,826.55,7552.0
2019-01-07 11:20:00,826.46,829.84,826.46,829.07,5964.0,826.46,829.84,826.46,829.07,5964.0
2019-01-07 11:30:00,830.04,830.04,822.9,824.07,5970.0,830.04,830.04,822.9,824.07,5970.0
2019-01-07 11:40:00,824.48,826.01,823.22,824.62,6329.0,824.48,826.01,823.22,824.62,6329.0
2019-01-07 11:50:00,824.53,826.91,823.19,826.91,6100.0,824.53,826.91,823.19,826.91,6100.0
2019-01-07 12:00:00,826.89,827.33,825.36,826.97,4804.0,826.89,827.33,825.36,826.97,4804.0
2019-01-07 12:10:00,828.04,828.04,826.33,826.69,3000.0,828.04,828.04,826.33,826.69,3000.0
2019-01-07 12:20:00,826.68,827.29,825.54,827.29,4470.0,826.68,827.29,825.54,827.29,4470.0
2019-01-07 12:30:00,827.35,830.04,826.9,830.03,2678.0,827.35,830.04,826.9,830.03,2678.0
2019-01-07 12:40:00,829.5,831.82,829.39,830.15,5177.0,829.5,831.82,829.39,830.15,5177.0
2019-01-07 12:50:00,829.58,831.0,828.57,829.19,3472.0,829.58,831.0,828.57,829.19,3472.0
2019-01-07 13:00:00,828.71,830.49,828.0,828.09,5232.0,828.71,830.49,828.0,828.09,5232.0
2019-01-07 13:10:00,828.77,829.24,827.69,827.69,3988.0,828.77,829.24,827.69,827.69,3988.0
2019-01-07 13:20:00,828.39,828.93,826.44,827.72,2600.0,828.39,828.93,826.44,827.72,2600.0
2019-01-07 13:30:00,827.73,828.61,826.93,826.94,1101.0,827.73,828.61,826.93,826.94,1101.0
2019-01-07 13:40:00,826.67,826.88,825.38,825.72,4181.0,826.67,826.88,825.38,825.72,4181.0
2019-01-07 13:50:00,824.41,824.41,822.24,822.24,2549.0,824.41,824.41,822.24,822.24,2549.0
2019-01-07 14:00:00,822.73,823.94,822.46,822.82,4223.0,822.73,823.94,822.46,822.82,4223.0
2019-01-07 14:10:00,822.86,823.66,821.85,822.25,4682.0,822.86,823.66,821.85,822.25,4682.0
2019-01-07 14:20:00,822.59,822.66,819.12,820.88,3704.0,822.59,822.66,819.12,820.88,3704.0
2019-01-07 14:30:00,820.09,824.17,820.09,823.11,3700.0,820.09,824.17,820.09,823.11,3700.0
2019-01-07 14:40:00,822.77,823.06,820.88,821.8,5316.0,822.77,823.06,820.88,821.8,5316.0
2019-01-07 14:50:00,821.24,824.0,821.24,823.23,4770.0,821.24,824.0,821.24,823.23,4770.0
2019-01-07 15:00:00,822.49,824.7,822.49,822.59,4326.0,822.49,824.7,822.49,822.59,4326.0
2019-01-07 15:10:00,822.37,822.37,821.25,822.19,3733.0,822.37,822.37,821.25,822.19,3733.0
2019-01-07 15:20:00,822.62,823.42,822.07,822.62,6419.0,822.62,823.42,822.07,822.62,6419.0
2019-01-07 15:30:00,822.83,824.61,821.59,823.56,6013.0,822.83,824.61,821.59,823.56,6013.0
2019-01-07 15:40:00,823.55,824.92,822.29,824.71,6600.0,823.55,824.92,822.29,824.71,6600.0
2019-01-07 15:50:00,824.94,824.94,821.79,822.29,15530.0,824.94,824.94,821.79,822.29,15530.0
2019-01-08 09:30:00,830.0,830.0,822.68,823.78,6054.0,830.0,830.0,822.68,823.78,6054.0
2019-01-08 09:40:00,824.37,826.21,819.32,819.32,3978.0,824.37,826.21,819.32,819.32,3978.0
2019-01-08 09:50:00,819.08,819.13,813.05,813.05,9174.0,819.08,819.13,813.05,813.05,9174.0
2019-01-08 10:00:00,813.13,814.71,807.65,807.65,7301.0,813.13,814.71,807.65,807.65,7301.0
2019-01-08 10:10:00,807.15,808.04,802.49,805.96,7476.0,807.15,808.04,802.49,805.96,7476.0
2019-01-08 10:20:00,807.12,808.65,805.66,806.25,4239.0,807.12,808.65,805.66,806.25,4239.0
2019-01-08 10:30:00,805.61,805.61,802.73,803.5,5155.0,805.61,805.61,802.73,803.5,5155.0
2019-01-08 10:40:00,803.98,804.71,802.52,802.74,4811.0,803.98,804.71,802.52,802.74,4811.0
2019-01-08 10:50:00,803.01,806.85,803.01,806.85,2369.0,803.01,806.85,803.01,806.85,2369.0
2019-01-08 11:00:00,807.57,808.33,805.08,807.31,6763.0,807.57,808.33,805.08,807.31,6763.0
2019-01-08 11:10:00,807.22,807.22,804.76,806.53,5400.0,807.22,807.22,804.76,806.53,5400.0
2019-01-08 11:20:00,806.74,806.74,804.97,805.11,4000.0,806.74,806.74,804.97,805.11,4000.0
2019-01-08 11:30:00,804.62,805.38,802.37,802.37,14448.0,804.62,805.38,802.37,802.37,14448.0
2019-01-08 11:40:00,801.73,803.43,799.73,799.73,10268.0,801.73,803.43,799.73,799.73,10268.0
2019-01-08 11:50:00,800.35,801.01,798.59,799.74,8312.0,800.35,801.01,798.59,799.74,8312.0
2019-01-08 12:00:00,799.66,800.58,798.41,800.07,8600.0,799.66,800.58,798.41,800.07,8600.0
2019-01-08 12:10:00,800.06,804.91,800.05,803.2,13066.0,800.06,804.91,800.05,803.2,13066.0
2019-01-08 12:20:00,803.01,806.15,802.21,805.18,4900.0,803.01,806.15,802.21,805.18,4900.0
2019-01-08 12:30:00,804.91,807.47,804.73,804.73,5591.0,804.91,807.47,804.73,804.73,5591.0
2019-01-08 12:40:00,805.71,807.12,803.79,804.46,5050.0,805.71,807.12,803.79,804.46,5050.0
2019-01-08 12:50:00,803.76,805.63,803.17,804.89,6500.0,803.76,805.63,803.17,804.89,6500.0
2019-01-08 13:00:00,805.05,805.52,802.63,803.77,7063.0,805.05,805.52,802.63,803.77,7063.0
2019-01-08 13:10:00,803.09,803.62,802.49,802.69,8106.0,803.09,803.62,802.49,802.69,8106.0
2019-01-08 13:20:00,802.81,805.43,802.8,804.96,3000.0,802.81,805.43,802.8,804.96,3000.0
2019-01-08 13:30:00,805.08,806.41,804.83,806.41,4035.0,805.08,806.41,804.83,806.41,4035.0
2019-01-08 13:40:00,806.54,807.99,806.41,807.99,3402.0,806.54,807.99,806.41,807.99,3402.0
2019-01-08 13:50:00,808.14,808.92,807.18,807.82,3400.0,808.14,808.92,807.18,807.82,3400.0
2019-01-08 14:00:00,808.29,809.38,807.12,807.26,2600.0,808.29,809.38,807.12,807.26,2600.0
2019-01-08 14:10:00,807.29,808.14,806.73,806.73,5400.0,807.29,808.14,806.73,806.73,5400.0
2019-01-08 14:20:00,806.71,807.58,806.55,807.58,6400.0,806.71,807.58,806.55,807.58,6400.0
2019-01-08 14:30:00,808.26,811.61,808.15,811.03,5604.0,808.26,811.61,808.15,811.03,5604.0
2019-01-08 14:40:00,811.2,812.03,810.75,812.03,3505.0,811.2,812.03,810.75,812.03,3505.0
2019-01-08 14:50:00,812.53,812.83,811.39,811.4,4167.0,812.53,812.83,811.39,811.4,4167.0
2019-01-08 15:00:00,811.19,812.1,808.92,811.01,6468.0,811.19,812.1,808.92,811.01,6468.0
2019-01-08 15:10:00,811.24,811.36,810.62,810.91,4586.0,811.24,811.36,810.62,810.91,4586.0
2019-01-08 15:20:00,810.57,811.6,810.12,810.12,5195.0,810.57,811.6,810.12,810.12,5195.0
2019-01-08 15:30:00,810.4,810.98,809.58,809.85,6650.0,810.4,810.98,809.58,809.85,6650.0
2019-01-08 15:40:00,809.95,811.64,809.09,811.57,14011.0,809.95,811.64,809.09,811.57,14011.0
2019-01-08 15:50:00,811.33,812.24,809.93,811.32,25484.0,811.33,812.24,809.93,811.32,25484.0
2019-01-09 09:30:00,817.61,818.51,813.72,816.0,9649.0,817.61,818.51,813.72,816.0,9649.0
2019-01-09 09:40:00,816.17,819.47,815.12,818.56,9583.0,816.17,819.47,815.12,818.56,9583.0
2019-01-09 09:50:00,818.27,821.0,818.08,819.94,9644.0,818.27,821.0,818.08,819.94,9644.0
2019-01-09 10:00:00,821.26,821.69,818.37,820.49,6620.0,821.26,821.69,818.37,820.49,6620.0
2019-01-09 10:10:00,819.95,821.9,818.74,821.59,3296.0,819.95,821.9,818.74,821.59,3296.0
2019-01-09 10:20:00,821.39,825.65,821.39,825.02,9306.0,821.39,825.65,821.39,825.02,9306.0
2019-01-09 10:30:00,824.08,825.77,821.86,822.67,4237.0,824.08,825.77,821.86,822.67,4237.0
2019-01-09 10:40:00,823.68,825.17,822.38,823.07,1600.0,823.68,825.17,822.38,823.07,1600.0
2019-01-09 10:50:00,821.87,824.0,821.72,824.0,2400.0,821.87,824.0,821.72,824.0,2400.0
2019-01-09 11:00:00,825.54,829.33,825.22,827.72,5300.0,825.54,829.33,825.22,827.72,5300.0
2019-01-09 11:10:00,827.11,827.94,825.37,826.17,3018.0,827.11,827.94,825.37,826.17,3018.0
2019-01-09 11:20:00,825.6,827.19,824.31,826.4,5346.0,825.6,827.19,824.31,826.4,5346.0
2019-01-09 11:30:00,827.03,829.69,827.03,828.29,2527.0,827.03,829.69,827.03,828.29,2527.0
2019-01-09 11:40:00,828.37,828.37,826.85,827.86,5702.0,828.37,828.37,826.85,827.86,5702.0
2019-01-09 11:50:00,828.22,832.63,828.21,830.33,8421.0,828.22,832.63,828.21,830.33,8421.0
2019-01-09 12:00:00,830.23,830.23,826.29,826.29,2443.0,830.23,830.23,826.29,826.29,2443.0
2019-01-09 12:10:00,825.46,827.04,825.39,826.54,2308.0,825.46,827.04,825.39,826.54,2308.0
2019-01-09 12:20:00,825.92,828.4,825.53,827.6,2554.0,825.92,828.4,825.53,827.6,2554.0
2019-01-09 12:30:00,827.57,828.68,827.56,827.76,1808.0,827.57,828.68,827.56,827.76,1808.0
2019-01-09 12:40:00,828.23,829.44,828.23,829.44,1894.0,828.23,829.44,828.23,829.44,1894.0
2019-01-09 12:50:00,829.37,829.74,827.96,828.59,2900.0,829.37,829.74,827.96,828.59,2900.0
2019-01-09 13:00:00,828.44,828.44,825.53,826.24,4200.0,828.44,828.44,825.53,826.24,4200.0
2019-01-09 13:10:00,826.07,826.99,826.06,826.98,1210.0,826.07,826.99,826.06,826.98,1210.0
2019-01-09 13:20:00,827.39,828.41,827.1,827.31,2550.0,827.39,828.41,827.1,827.31,2550.0
2019-01-09 13:30:00,827.15,827.15,824.79,824.79,1321.0,827.15,827.15,824.79,824.79,1321.0
2019-01-09 13:40:00,825.74,827.73,825.74,826.4,2100.0,825.74,827.73,825.74,826.4,2100.0
2019-01-09 13:50:00,826.32,827.07,826.23,827.07,1900.0,826.32,827.07,826.23,827.07,1900.0
2019-01-09 14:00:00,827.59,829.08,825.64,826.27,3000.0,827.59,829.08,825.64,826.27,3000.0
2019-01-09 14:10:00,826.4,826.64,823.95,824.2,6480.0,826.4,826.64,823.95,824.2,6480.0
2019-01-09 14:20:00,823.61,823.61,822.3,822.75,3337.0,823.61,823.61,822.3,822.75,3337.0
2019-01-09 14:30:00,823.24,824.31,822.76,824.06,1570.0,823.24,824.31,822.76,824.06,1570.0
2019-01-09 14:40:00,824.58,825.71,823.46,825.71,1307.0,824.58,825.71,823.46,825.71,1307.0
2019-01-09 14:50:00,825.15,825.15,823.16,823.83,3700.0,825.15,825.15,823.16,823.83,3700.0
2019-01-09 15:00:00,824.39,825.46,824.06,824.06,1732.0,824.39,825.46,824.06,824.06,1732.0
2019-01-09 15:10:00,823.96,823.96,822.78,823.72,2900.0,823.96,823.96,822.78,823.72,2900.0
2019-01-09 15:20:00,823.48,824.18,823.23,824.18,1706.0,823.48,824.18,823.23,824.18,1706.0
2019-01-09 15:30:00,824.16,825.31,822.54,822.54,9600.0,824.16,825.31,822.54,822.54,9600.0
2019-01-09 15:40:00,822.46,823.52,820.81,820.81,7041.0,822.46,823.52,820.81,820.81,7041.0
2019-01-09 15:50:00,820.98,821.27,819.46,820.44,11635.0,820.98,821.27,819.46,820.44,11635.0
2019-01-10 09:30:00,815.01,824.0,811.64,814.79,12746.0,815.01,824.0,811.64,814.79,12746.0
2019-01-10 09:40:00,813.47,814.47,811.0,813.38,10286.0,813.47,814.47,811.0,813.38,10286.0
2019-01-10 09:50:00,814.77,816.27,813.91,815.01,11700.0,814.77,816.27,813.91,815.01,11700.0
2019-01-10 10:00:00,814.57,817.26,812.86,812.86,6939.0,814.57,817.26,812.86,812.86,6939.0
2019-01-10 10:10:00,813.48,816.71,812.97,815.41,6833.0,813.48,816.71,812.97,815.41,6833.0
2019-01-10 10:20:00,815.32,816.52,815.32,816.02,1200.0,815.32,816.52,815.32,816.02,1200.0
2019-01-10 10:30:00,816.53,817.24,814.6,814.6,2170.0,816.53,817.24,814.6,814.6,2170.0
2019-01-10 10:40:00,814.18,814.78,813.3,813.83,2400.0,814.18,814.78,813.3,813.83,2400.0
2019-01-10 10:50:00,813.43,815.98,813.43,814.44,3100.0,813.43,815.98,813.43,814.44,3100.0
2019-01-10 11:00:00,814.7,817.6,814.22,816.66,2757.0,814.7,817.6,814.22,816.66,2757.0
2019-01-10 11:10:00,817.6,818.82,817.14,817.83,2335.0,817.6,818.82,817.14,817.83,2335.0
2019-01-10 11:20:00,818.33,819.96,818.33,818.8,2106.0,818.33,819.96,818.33,818.8,2106.0
2019-01-10 11:30:00,818.84,821.34,818.51,820.6,2522.0,818.84,821.34,818.51,820.6,2522.0
2019-01-10 11:40:00,820.28,821.14,820.22,820.69,2602.0,820.28,821.14,820.22,820.69,2602.0
2019-01-10 11:50:00,821.14,821.65,819.36,821.6,4788.0,821.14,821.65,819.36,821.6,4788.0
2019-01-10 12:00:00,821.14,821.29,818.31,818.31,2763.0,821.14,821.29,818.31,818.31,2763.0
2019-01-10 12:10:00,818.99,820.58,818.74,819.3,2425.0,818.99,820.58,818.74,819.3,2425.0
2019-01-10 12:20:00,819.54,820.93,819.25,820.18,2800.0,819.54,820.93,819.25,820.18,2800.0
2019-01-10 12:30:00,819.89,819.89,818.88,818.9,1629.0,819.89,819.89,818.88,818.9,1629.0
2019-01-10 12:40:00,818.69,820.02,817.84,818.91,3034.0,818.69,820.02,817.84,818.91,3034.0
2019-01-10 12:50:00,818.7,819.87,818.18,819.87,900.0,818.7,819.87,818.18,819.87,900.0
2019-01-10 13:00:00,819.75,819.75,817.93,818.01,4348.0,819.75,819.75,817.93,818.01,4348.0
2019-01-10 13:10:00,817.51,817.97,816.81,817.54,1200.0,817.51,817.97,816.81,817.54,1200.0
2019-01-10 13:20:00,816.98,817.78,816.33,817.01,1900.0,816.98,817.78,816.33,817.01,1900.0
2019-01-10 13:30:00,817.03,817.79,816.18,816.18,3150.0,817.03,817.79,816.18,816.18,3150.0
2019-01-10 13:40:00,815.44,817.29,815.24,817.29,2438.0,815.44,817.29,815.24,817.29,2438.0
2019-01-10 13:50:00,817.11,817.42,816.71,816.94,3400.0,817.11,817.42,816.71,816.94,3400.0
2019-01-10 14:00:00,817.0,820.48,817.0,820.18,3100.0,817.0,820.48,817.0,820.18,3100.0
2019-01-10 14:10:00,820.29,822.0,820.09,822.0,4150.0,820.29,822.0,820.09,822.0,4150.0
2019-01-10 14:20:00,822.35,822.52,820.77,821.58,4300.0,822.35,822.52,820.77,821.58,4300.0
2019-01-10 14:30:00,821.53,822.81,821.53,822.81,2099.0,821.53,822.81,821.53,822.81,2099.0
2019-01-10 14:40:00,822.7,823.14,821.35,821.35,4130.0,822.7,823.14,821.35,821.35,4130.0
2019-01-10 14:50:00,820.56,822.84,820.56,822.78,3008.0,820.56,822.84,820.56,822.78,3008.0
2019-01-10 15:00:00,822.56,823.0,821.15,822.23,2744.0,822.56,823.0,821.15,822.23,2744.0
2019-01-10 15:10:00,821.56,823.26,820.6,823.26,3632.0,821.56,823.26,820.6,823.26,3632.0
2019-01-10 15:20:00,823.43,825.3,822.63,825.21,3001.0,823.43,825.3,822.63,825.21,3001.0
2019-01-10 15:30:00,824.86,824.86,823.22,823.71,2985.0,824.86,824.86,823.22,823.71,2985.0
2019-01-10 15:40:00,824.07,827.13,824.06,827.13,10021.0,824.07,827.13,824.06,827.13,10021.0
2019-01-10 15:50:00,827.26,828.55,826.57,827.51,15349.0,827.26,828.55,826.57,827.51,15349.0
2019-01-11 09:30:00,822.84,826.4,821.33,823.63,3490.0,822.84,826.4,821.33,823.63,3490.0
2019-01-11 09:40:00,823.63,823.63,819.41,822.89,3628.0,823.63,823.63,819.41,822.89,3628.0
2019-01-11 09:50:00,823.16,823.65,819.18,820.76,3500.0,823.16,823.65,819.18,820.76,3500.0
2019-01-11 10:00:00,820.81,822.61,817.19,821.96,7656.0,820.81,822.61,817.19,821.96,7656.0
2019-01-11 10:10:00,822.77,823.83,821.22,823.69,5613.0,822.77,823.83,821.22,823.69,5613.0
2019-01-11 10:20:00,823.26,824.42,821.22,823.9,5970.0,823.26,824.42,821.22,823.9,5970.0
2019-01-11 10:30:00,824.26,827.8,823.14,827.8,4301.0,824.26,827.8,823.14,827.8,4301.0
2019-01-11 10:40:00,829.03,829.04,825.96,827.31,6547.0,829.03,829.04,825.96,827.31,6547.0
2019-01-11 10:50:00,825.11,828.34,824.28,826.8,5900.0,825.11,828.34,824.28,826.8,5900.0
2019-01-11 11:00:00,825.86,826.93,823.96,826.37,5064.0,825.86,826.93,823.96,826.37,5064.0
2019-01-11 11:10:00,826.17,826.17,822.95,823.61,3000.0,826.17,826.17,822.95,823.61,3000.0
2019-01-11 11:20:00,823.6,823.6,818.1,820.49,4367.0,823.6,823.6,818.1,820.49,4367.0
2019-01-11 11:30:00,821.97,824.27,820.35,822.41,3400.0,821.97,824.27,820.35,822.41,3400.0
2019-01-11 11:40:00,822.91,822.91,817.59,821.68,6000.0,822.91,822.91,817.59,821.68,6000.0
2019-01-11 11:50:00,821.71,823.51,821.44,823.46,4788.0,821.71,823.51,821.44,823.46,4788.0
2019-01-11 12:00:00,823.48,824.93,823.34,824.08,6165.0,823.48,824.93,823.34,824.08,6165.0
2019-01-11 12:10:00,823.68,823.71,822.31,823.06,3400.0,823.68,823.71,822.31,823.06,3400.0
2019-01-11 12:20:00,822.45,825.87,822.4,825.87,1903.0,822.45,825.87,822.4,825.87,1903.0
2019-01-11 12:30:00,825.45,825.66,824.7,825.6,1881.0,825.45,825.66,824.7,825.6,1881.0
2019-01-11 12:40:00,824.84,825.17,822.28,822.28,2100.0,824.84,825.17,822.28,822.28,2100.0
2019-01-11 12:50:00,822.26,825.45,822.25,825.45,3400.0,822.26,825.45,822.25,825.45,3400.0
2019-01-11 13:00:00,825.49,825.49,822.85,823.0,1900.0,825.49,825.49,822.85,823.0,1900.0
2019-01-11 13:10:00,822.74,824.09,822.7,822.96,2500.0,822.74,824.09,822.7,822.96,2500.0
2019-01-11 13:20:00,822.68,822.68,821.05,822.44,4129.0,822.68,822.68,821.05,822.44,4129.0
2019-01-11 13:30:00,822.92,823.32,821.72,821.92,2700.0,822.92,823.32,821.72,821.92,2700.0
2019-01-11 13:40:00,822.27,822.96,822.23,822.63,1100.0,822.27,822.96,822.23,822.63,1100.0
2019-01-11 13:50:00,822.44,822.78,821.21,821.41,2000.0,822.44,822.78,821.21,821.41,2000.0
2019-01-11 14:00:00,820.51,822.81,820.51,822.81,5252.0,820.51,822.81,820.51,822.81,5252.0
2019-01-11 14:10:00,822.71,822.71,821.31,822.36,3448.0,822.71,822.71,821.31,822.36,3448.0
2019-01-11 14:20:00,822.19,823.4,822.19,823.36,700.0,822.19,823.4,822.19,823.36,700.0
2019-01-11 14:30:00,823.83,823.83,821.8,822.01,4750.0,823.83,823.83,821.8,822.01,4750.0
2019-01-11 14:40:00,822.27,825.04,822.27,824.59,4312.0,822.27,825.04,822.27,824.59,4312.0
2019-01-11 14:50:00,824.41,824.63,822.59,823.65,4978.0,824.41,824.63,822.59,823.65,4978.0
2019-01-11 15:00:00,823.71,824.67,823.61,824.3,5146.0,823.71,824.67,823.61,824.3,5146.0
2019-01-11 15:10:00,824.43,824.9,824.16,824.6,5316.0,824.43,824.9,824.16,824.6,5316.0
2019-01-11 15:20:00,824.6,824.6,821.61,821.61,3608.0,824.6,824.6,821.61,821.61,3608.0
2019-01-11 15:30:00,821.69,823.12,821.69,821.99,4556.0,821.69,823.12,821.69,821.99,4556.0
2019-01-11 15:40:00,821.74,822.41,821.47,822.39,4874.0,821.74,822.41,821.47,822.39,4874.0
2019-01-11 15:50:00,822.23,823.01,821.54,822.5,7106.0,822.23,823.01,821.54,822.5,7106.0
2019-01-14 09:30:00,823.02,823.02,813.27,816.32,7475.0,823.02,823.02,813.27,816.32,7475.0
2019-01-14 09:40:00,818.5,822.62,818.49,822.61,1633.0,818.5,822.62,818.49,822.61,1633.0
2019-01-14 09:50:00,823.65,823.65,822.47,822.47,700.0,823.65,823.65,822.47,822.47,700.0
2019-01-14 10:00:00,823.0,823.11,821.33,822.95,1592.0,823.0,823.11,821.33,822.95,1592.0
2019-01-14 10:10:00,822.4,822.4,817.02,818.43,4294.0,822.4,822.4,817.02,818.43,4294.0
2019-01-14 10:20:00,816.99,821.6,816.99,821.6,4047.0,816.99,821.6,816.99,821.6,4047.0
2019-01-14 10:30:00,821.6,823.0,819.95,820.47,1716.0,821.6,823.0,819.95,820.47,1716.0
2019-01-14 10:40:00,819.59,820.86,818.94,820.7,6738.0,819.59,820.86,818.94,820.7,6738.0
2019-01-14 10:50:00,820.84,823.87,820.84,823.81,16489.0,820.84,823.87,820.84,823.81,16489.0
2019-01-14 11:00:00,823.65,825.53,822.82,824.77,5109.0,823.65,825.53,822.82,824.77,5109.0
2019-01-14 11:10:00,825.05,825.3,824.18,824.18,4300.0,825.05,825.3,824.18,824.18,4300.0
2019-01-14 11:20:00,823.99,829.37,823.81,829.37,2936.0,823.99,829.37,823.81,829.37,2936.0
2019-01-14 11:30:00,828.33,828.42,825.59,826.92,5400.0,828.33,828.42,825.59,826.92,5400.0
2019-01-14 11:40:00,826.12,826.61,824.9,824.94,5857.0,826.12,826.61,824.9,824.94,5857.0
2019-01-14 11:50:00,824.58,827.22,824.57,826.77,1900.0,824.58,827.22,824.57,826.77,1900.0
2019-01-14 12:00:00,825.81,827.48,825.81,827.2,2001.0,825.81,827.48,825.81,827.2,2001.0
2019-01-14 12:10:00,826.97,827.7,826.56,826.56,3619.0,826.97,827.7,826.56,826.56,3619.0
2019-01-14 12:20:00,826.54,826.85,826.04,826.63,3400.0,826.54,826.85,826.04,826.63,3400.0
2019-01-14 12:30:00,826.1,827.6,825.78,827.49,3241.0,826.1,827.6,825.78,827.49,3241.0
2019-01-14 12:40:00,827.69,827.69,826.47,826.69,1314.0,827.69,827.69,826.47,826.69,1314.0
2019-01-14 12:50:00,825.88,825.88,824.44,824.89,1300.0,825.88,825.88,824.44,824.89,1300.0
2019-01-14 13:00:00,825.43,826.65,824.84,825.99,1500.0,825.43,826.65,824.84,825.99,1500.0
2019-01-14 13:10:00,827.12,827.42,826.83,827.24,800.0,827.12,827.42,826.83,827.24,800.0
2019-01-14 13:20:00,827.4,828.49,827.14,828.07,2912.0,827.4,828.49,827.14,828.07,2912.0
2019-01-14 13:30:00,827.59,827.64,826.49,827.64,1200.0,827.59,827.64,826.49,827.64,1200.0
2019-01-14 13:40:00,827.02,827.45,824.86,824.86,5624.0,827.02,827.45,824.86,824.86,5624.0
2019-01-14 13:50:00,825.22,826.6,824.93,825.62,4100.0,825.22,826.6,824.93,825.62,4100.0
2019-01-14 14:00:00,824.9,824.9,823.03,824.79,4026.0,824.9,824.9,823.03,824.79,4026.0
2019-01-14 14:10:00,824.38,824.93,823.71,823.86,4050.0,824.38,824.93,823.71,823.86,4050.0
2019-01-14 14:20:00,824.35,824.36,821.97,822.48,3100.0,824.35,824.36,821.97,822.48,3100.0
2019-01-14 14:30:00,822.71,824.24,822.6,824.24,2288.0,822.71,824.24,822.6,824.24,2288.0
2019-01-14 14:40:00,823.64,824.51,823.64,824.3,1000.0,823.64,824.51,823.64,824.3,1000.0
2019-01-14 14:50:00,824.26,824.27,823.2,823.88,1434.0,824.26,824.27,823.2,823.88,1434.0
2019-01-14 15:00:00,823.4,824.11,823.4,823.83,900.0,823.4,824.11,823.4,823.83,900.0
2019-01-14 15:10:00,823.72,826.64,823.71,826.64,4546.0,823.72,826.64,823.71,826.64,4546.0
2019-01-14 15:20:00,826.98,828.81,826.84,827.94,6225.0,826.98,828.81,826.84,827.94,6225.0
2019-01-14 15:30:00,827.58,828.01,826.13,826.8,8519.0,827.58,828.01,826.13,826.8,8519.0
2019-01-14 15:40:00,827.0,828.33,823.66,824.14,8719.0,827.0,828.33,823.66,824.14,8719.0
2019-01-14 15:50:00,824.43,827.24,824.27,825.59,18687.0,824.43,827.24,824.27,825.59,18687.0
2019-01-15 09:30:00,826.51,829.72,821.76,823.68,3237.0,826.51,829.72,821.76,823.68,3237.0
2019-01-15 09:40:00,821.02,823.9,820.41,821.73,4707.0,821.02,823.9,820.41,821.73,4707.0
2019-01-15 09:50:00,821.41,823.49,821.09,822.88,2271.0,821.41,823.49,821.09,822.88,2271.0
2019-01-15 10:00:00,823.65,824.1,822.81,822.92,2645.0,823.65,824.1,822.81,822.92,2645.0
2019-01-15 10:10:00,823.13,823.14,821.28,821.65,700.0,823.13,823.14,821.28,821.65,700.0
2019-01-15 10:20:00,822.21,822.65,820.73,821.11,3974.0,822.21,822.65,820.73,821.11,3974.0
2019-01-15 10:30:00,821.47,822.74,819.5,821.65,2600.0,821.47,822.74,819.5,821.65,2600.0
2019-01-15 10:40:00,822.69,824.49,822.68,824.49,3500.0,822.69,824.49,822.68,824.49,3500.0
2019-01-15 10:50:00,825.16,825.89,824.04,824.04,1949.0,825.16,825.89,824.04,824.04,1949.0
2019-01-15 11:00:00,824.41,826.3,824.41,826.1,3500.0,824.41,826.3,824.41,826.1,3500.0
2019-01-15 11:10:00,826.26,829.11,826.24,828.75,5200.0,826.26,829.11,826.24,828.75,5200.0
2019-01-15 11:20:00,828.9,830.27,828.9,830.27,6050.0,828.9,830.27,828.9,830.27,6050.0
2019-01-15 11:30:00,830.28,830.8,828.72,830.7,2800.0,830.28,830.8,828.72,830.7,2800.0
2019-01-15 11:40:00,829.93,831.36,829.93,830.82,1900.0,829.93,831.36,829.93,830.82,1900.0
2019-01-15 11:50:00,830.45,830.5,829.26,829.98,5705.0,830.45,830.5,829.26,829.98,5705.0
2019-01-15 12:00:00,829.63,830.07,827.34,828.3,1713.0,829.63,830.07,827.34,828.3,1713.0
2019-01-15 12:10:00,827.76,829.79,827.34,828.09,3260.0,827.76,829.79,827.34,828.09,3260.0
2019-01-15 12:20:00,828.35,830.03,828.35,830.03,2344.0,828.35,830.03,828.35,830.03,2344.0
2019-01-15 12:30:00,830.3,830.64,829.09,829.56,4705.0,830.3,830.64,829.09,829.56,4705.0
2019-01-15 12:40:00,829.41,830.01,828.84,830.01,4010.0,829.41,830.01,828.84,830.01,4010.0
2019-01-15 12:50:00,830.61,830.61,829.1,829.1,1600.0,830.61,830.61,829.1,829.1,1600.0
2019-01-15 13:00:00,829.43,830.56,829.02,830.52,3900.0,829.43,830.56,829.02,830.52,3900.0
2019-01-15 13:10:00,830.51,830.84,829.8,829.8,3551.0,830.51,830.84,829.8,829.8,3551.0
2019-01-15 13:20:00,829.56,829.57,828.82,829.57,1400.0,829.56,829.57,828.82,829.57,1400.0
2019-01-15 13:30:00,829.27,829.27,827.15,828.5,4900.0,829.27,829.27,827.15,828.5,4900.0
2019-01-15 13:40:00,828.13,828.6,827.88,828.45,2800.0,828.13,828.6,827.88,828.45,2800.0
2019-01-15 13:50:00,828.02,828.5,827.27,828.43,4600.0,828.02,828.5,827.27,828.43,4600.0
2019-01-15 14:00:00,828.57,829.4,828.14,828.74,2150.0,828.57,829.4,828.14,828.74,2150.0
2019-01-15 14:10:00,829.06,829.06,827.4,827.72,2474.0,829.06,829.06,827.4,827.72,2474.0
2019-01-15 14:20:00,827.95,827.95,826.43,826.43,2000.0,827.95,827.95,826.43,826.43,2000.0
2019-01-15 14:30:00,825.36,827.24,824.88,825.57,5981.0,825.36,827.24,824.88,825.57,5981.0
2019-01-15 14:40:00,826.51,827.7,826.16,826.76,4895.0,826.51,827.7,826.16,826.76,4895.0
2019-01-15 14:50:00,827.24,827.73,826.85,827.15,3300.0,827.24,827.73,826.85,827.15,3300.0
2019-01-15 15:00:00,827.12,828.38,827.03,828.38,3249.0,827.12,828.38,827.03,828.38,3249.0
2019-01-15 15:10:00,828.12,828.12,825.85,825.85,2829.0,828.12,828.12,825.85,825.85,2829.0
2019-01-15 15:20:00,825.44,826.13,824.86,825.58,3902.0,825.44,826.13,824.86,825.58,3902.0
2019-01-15 15:30:00,825.6,826.14,825.43,826.14,2864.0,825.6,826.14,825.43,826.14,2864.0
2019-01-15 15:40:00,825.85,829.27,825.85,829.18,7632.0,825.85,829.27,825.85,829.18,7632.0
2019-01-15 15:50:00,828.93,829.68,827.85,829.21,11309.0,828.93,829.68,827.85,829.21,11309.0
2019-01-16 09:30:00,831.74,831.75,821.17,823.75,5701.0,831.74,831.75,821.17,823.75,5701.0
2019-01-16 09:40:00,823.66,824.87,823.65,824.87,800.0,823.66,824.87,823.65,824.87,800.0
2019-01-16 09:50:00,825.37,825.75,822.56,823.07,2502.0,825.37,825.75,822.56,823.07,2502.0
2019-01-16 10:00:00,821.51,822.24,821.26,822.23,1407.0,821.51,822.24,821.26,822.23,1407.0
2019-01-16 10:10:00,822.84,823.69,821.32,822.61,9442.0,822.84,823.69,821.32,822.61,9442.0
2019-01-16 10:20:00,823.06,823.06,821.13,822.34,2206.0,823.06,823.06,821.13,822.34,2206.0
2019-01-16 10:30:00,823.07,824.43,822.59,823.9,1631.0,823.07,824.43,822.59,823.9,1631.0
2019-01-16 10:40:00,824.37,826.98,823.36,826.3,2800.0,824.37,826.98,823.36,826.3,2800.0
2019-01-16 10:50:00,826.22,826.72,825.07,825.28,2200.0,826.22,826.72,825.07,825.28,2200.0
2019-01-16 11:00:00,824.82,826.33,824.29,824.29,3658.0,824.82,826.33,824.29,824.29,3658.0
2019-01-16 11:10:00,824.47,824.68,822.97,824.57,4900.0,824.47,824.68,822.97,824.57,4900.0
2019-01-16 11:20:00,824.55,825.17,823.67,823.74,2600.0,824.55,825.17,823.67,823.74,2600.0
2019-01-16 11:30:00,823.95,825.09,823.59,825.08,4133.0,823.95,825.09,823.59,825.08,4133.0
2019-01-16 11:40:00,825.24,825.39,821.52,821.52,5110.0,825.24,825.39,821.52,821.52,5110.0
2019-01-16 11:50:00,821.56,822.29,819.85,821.31,10339.0,821.56,822.29,819.85,821.31,10339.0
2019-01-16 12:00:00,821.4,822.17,820.73,822.17,2890.0,821.4,822.17,820.73,822.17,2890.0
2019-01-16 12:10:00,822.16,823.49,821.6,823.49,2771.0,822.16,823.49,821.6,823.49,2771.0
2019-01-16 12:20:00,823.36,825.19,823.21,824.73,2266.0,823.36,825.19,823.21,824.73,2266.0
2019-01-16 12:30:00,824.82,827.13,824.78,827.13,2541.0,824.82,827.13,824.78,827.13,2541.0
2019-01-16 12:40:00,827.69,829.6,827.68,829.6,4204.0,827.69,829.6,827.68,829.6,4204.0
2019-01-16 12:50:00,829.73,832.48,829.71,832.23,1953.0,829.73,832.48,829.71,832.23,1953.0
2019-01-16 13:00:00,832.16,832.16,829.46,831.48,4298.0,832.16,832.16,829.46,831.48,4298.0
2019-01-16 13:10:00,831.51,831.52,829.53,829.53,1000.0,831.51,831.52,829.53,829.53,1000.0
2019-01-16 13:20:00,829.67,829.67,828.19,829.07,3597.0,829.67,829.67,828.19,829.07,3597.0
2019-01-16 13:30:00,828.69,828.69,826.55,826.55,1790.0,828.69,828.69,826.55,826.55,1790.0
2019-01-16 13:40:00,827.27,828.77,827.16,828.36,2355.0,827.27,828.77,827.16,828.36,2355.0
2019-01-16 13:50:00,828.53,830.5,828.1,830.5,4495.0,828.53,830.5,828.1,830.5,4495.0
2019-01-16 14:00:00,830.49,831.94,830.35,831.94,3922.0,830.49,831.94,830.35,831.94,3922.0
2019-01-16 14:10:00,832.19,832.36,830.21,831.76,3600.0,832.19,832.36,830.21,831.76,3600.0
2019-01-16 14:20:00,832.42,832.99,830.54,830.54,2976.0,832.42,832.99,830.54,830.54,2976.0
2019-01-16 14:30:00,830.84,831.02,826.24,829.44,6053.0,830.84,831.02,826.24,829.44,6053.0
2019-01-16 14:40:00,828.52,830.58,828.48,830.58,2418.0,828.52,830.58,828.48,830.58,2418.0
2019-01-16 14:50:00,830.26,831.28,829.42,831.28,3200.0,830.26,831.28,829.42,831.28,3200.0
2019-01-16 15:00:00,831.39,832.71,829.93,830.77,12165.0,831.39,832.71,829.93,830.77,12165.0
2019-01-16 15:10:00,831.1,832.29,830.76,832.29,4391.0,831.1,832.29,830.76,832.29,4391.0
2019-01-16 15:20:00,832.35,833.9,832.31,833.75,5846.0,832.35,833.9,832.31,833.75,5846.0
2019-01-16 15:30:00,833.74,834.59,833.74,834.59,8270.0,833.74,834.59,833.74,834.59,8270.0
2019-01-16 15:40:00,834.48,835.07,832.41,832.78,5244.0,834.48,835.07,832.41,832.78,5244.0
2019-01-16 15:50:00,832.79,833.46,830.99,832.92,8809.0,832.79,833.46,830.99,832.92,8809.0
2019-01-17 09:30:00,832.58,836.55,830.46,836.55,5038.0,832.58,836.55,830.46,836.55,5038.0
2019-01-17 09:40:00,833.44,839.99,833.44,839.99,3250.0,833.44,839.99,833.44,839.99,3250.0
2019-01-17 09:50:00,839.48,843.99,839.48,843.75,3737.0,839.48,843.99,839.48,843.75,3737.0
2019-01-17 10:00:00,843.11,845.48,842.87,845.21,5801.0,843.11,845.48,842.87,845.21,5801.0
2019-01-17 10:10:00,845.08,846.3,844.63,846.3,2003.0,845.08,846.3,844.63,846.3,2003.0
2019-01-17 10:20:00,846.95,849.0,846.95,847.76,3161.0,846.95,849.0,846.95,847.76,3161.0
2019-01-17 10:30:00,847.92,847.96,846.43,846.43,1420.0,847.92,847.96,846.43,846.43,1420.0
2019-01-17 10:40:00,846.29,846.53,843.87,845.54,2000.0,846.29,846.53,843.87,845.54,2000.0
2019-01-17 10:50:00,846.79,846.93,845.97,845.97,600.0,846.79,846.93,845.97,845.97,600.0
2019-01-17 11:00:00,845.5,846.59,845.25,845.25,2300.0,845.5,846.59,845.25,845.25,2300.0
2019-01-17 11:10:00,845.66,847.63,845.66,847.63,4407.0,845.66,847.63,845.66,847.63,4407.0
2019-01-17 11:20:00,847.53,847.67,846.13,846.9,4168.0,847.53,847.67,846.13,846.9,4168.0
2019-01-17 11:30:00,846.88,846.88,839.31,839.31,7048.0,846.88,846.88,839.31,839.31,7048.0
2019-01-17 11:40:00,839.62,842.52,838.48,842.52,1720.0,839.62,842.52,838.48,842.52,1720.0
2019-01-17 11:50:00,843.43,843.43,842.77,843.42,1923.0,843.43,843.43,842.77,843.42,1923.0
2019-01-17 12:00:00,844.22,844.27,842.39,842.93,5107.0,844.22,844.27,842.39,842.93,5107.0
2019-01-17 12:10:00,843.31,843.8,842.0,842.02,3547.0,843.31,843.8,842.0,842.02,3547.0
2019-01-17 12:20:00,841.3,842.05,840.46,840.46,800.0,841.3,842.05,840.46,840.46,800.0
2019-01-17 12:30:00,841.22,842.61,841.22,842.61,1200.0,841.22,842.61,841.22,842.61,1200.0
2019-01-17 12:40:00,842.4,843.87,842.4,843.19,1900.0,842.4,843.87,842.4,843.19,1900.0
2019-01-17 12:50:00,842.89,842.89,839.99,839.99,1536.0,842.89,842.89,839.99,839.99,1536.0
2019-01-17 13:00:00,840.23,840.99,840.11,840.11,1653.0,840.23,840.99,840.11,840.11,1653.0
2019-01-17 13:10:00,840.45,841.8,840.44,841.13,1000.0,840.45,841.8,840.44,841.13,1000.0
2019-01-17 13:20:00,841.14,842.73,841.11,842.41,1800.0,841.14,842.73,841.11,842.41,1800.0
2019-01-17 13:30:00,842.07,842.61,841.42,842.11,1338.0,842.07,842.61,841.42,842.11,1338.0
2019-01-17 13:40:00,841.3,841.89,841.3,841.89,400.0,841.3,841.89,841.3,841.89,400.0
2019-01-17 13:50:00,841.99,842.24,841.77,842.24,500.0,841.99,842.24,841.77,842.24,500.0
2019-01-17 14:00:00,841.96,842.52,841.56,842.51,3454.0,841.96,842.52,841.56,842.51,3454.0
2019-01-17 14:10:00,842.75,842.76,841.88,841.88,900.0,842.75,842.76,841.88,841.88,900.0
2019-01-17 14:20:00,842.52,842.52,841.48,841.83,1000.0,842.52,842.52,841.48,841.83,1000.0
2019-01-17 14:30:00,840.95,841.1,839.32,840.63,1810.0,840.95,841.1,839.32,840.63,1810.0
2019-01-17 14:40:00,841.13,843.19,841.12,842.48,2015.0,841.13,843.19,841.12,842.48,2015.0
2019-01-17 14:50:00,842.62,842.63,840.78,840.78,1809.0,842.62,842.63,840.78,840.78,1809.0
2019-01-17 15:00:00,840.41,840.41,839.44,840.37,1700.0,840.41,840.41,839.44,840.37,1700.0
2019-01-17 15:10:00,840.08,840.33,839.71,840.33,1500.0,840.08,840.33,839.71,840.33,1500.0
2019-01-17 15:20:00,840.49,841.65,840.49,841.57,1500.0,840.49,841.65,840.49,841.57,1500.0
2019-01-17 15:30:00,841.93,843.05,841.88,842.32,2000.0,841.93,843.05,841.88,842.32,2000.0
2019-01-17 15:40:00,842.4,842.78,840.88,840.9,4416.0,842.4,842.78,840.88,840.9,4416.0
2019-01-17 15:50:00,840.85,842.96,840.47,842.67,12715.0,840.85,842.96,840.47,842.67,12715.0
2019-01-18 09:30:00,844.74,855.45,844.74,850.15,21043.0,844.74,855.45,844.74,850.15,21043.0
2019-01-18 09:40:00,849.08,849.4,843.41,843.76,2852.0,849.08,849.4,843.41,843.76,2852.0
2019-01-18 09:50:00,843.82,843.82,834.83,842.76,3802.0,843.82,843.82,834.83,842.76,3802.0
2019-01-18 10:00:00,841.08,841.08,838.84,838.87,1506.0,841.08,841.08,838.84,838.87,1506.0
2019-01-18 10:10:00,839.89,840.41,838.13,840.41,1867.0,839.89,840.41,838.13,840.41,1867.0
2019-01-18 10:20:00,838.75,840.93,838.42,840.39,1500.0,838.75,840.93,838.42,840.39,1500.0
2019-01-18 10:30:00,840.21,840.97,839.09,839.27,1900.0,840.21,840.97,839.09,839.27,1900.0
2019-01-18 10:40:00,839.31,842.46,838.46,840.46,3000.0,839.31,842.46,838.46,840.46,3000.0
2019-01-18 10:50:00,841.17,841.92,840.51,840.51,700.0,841.17,841.92,840.51,840.51,700.0
2019-01-18 11:00:00,840.77,841.11,836.73,838.0,4800.0,840.77,841.11,836.73,838.0,4800.0
2019-01-18 11:10:00,838.5,838.94,836.96,838.09,3457.0,838.5,838.94,836.96,838.09,3457.0
2019-01-18 11:20:00,837.5,840.11,836.95,836.96,3600.0,837.5,840.11,836.95,836.96,3600.0
2019-01-18 11:30:00,837.06,838.02,836.64,837.3,1600.0,837.06,838.02,836.64,837.3,1600.0
2019-01-18 11:40:00,837.29,838.12,835.92,837.5,1600.0,837.29,838.12,835.92,837.5,1600.0
2019-01-18 11:50:00,837.5,839.54,836.66,838.7,6900.0,837.5,839.54,836.66,838.7,6900.0
2019-01-18 12:00:00,839.95,840.45,839.27,840.29,1900.0,839.95,840.45,839.27,840.29,1900.0
2019-01-18 12:10:00,841.06,841.96,840.46,841.17,1500.0,841.06,841.96,840.46,841.17,1500.0
2019-01-18 12:20:00,841.33,841.79,840.67,840.83,2611.0,841.33,841.79,840.67,840.83,2611.0
2019-01-18 12:30:00,842.31,842.31,840.94,840.94,755.0,842.31,842.31,840.94,840.94,755.0
2019-01-18 12:40:00,840.65,841.47,840.0,840.46,3400.0,840.65,841.47,840.0,840.46,3400.0
2019-01-18 12:50:00,839.58,840.98,839.4,839.41,8679.0,839.58,840.98,839.4,839.41,8679.0
2019-01-18 13:00:00,838.62,838.86,837.57,837.84,1500.0,838.62,838.86,837.57,837.84,1500.0
2019-01-18 13:10:00,838.31,838.41,837.18,837.18,1846.0,838.31,838.41,837.18,837.18,1846.0
2019-01-18 13:20:00,837.49,837.99,836.67,837.99,1400.0,837.49,837.99,836.67,837.99,1400.0
2019-01-18 13:30:00,836.95,837.98,836.25,837.59,1733.0,836.95,837.98,836.25,837.59,1733.0
2019-01-18 13:40:00,838.24,838.64,838.01,838.59,1400.0,838.24,838.64,838.01,838.59,1400.0
2019-01-18 13:50:00,839.85,840.1,837.55,839.95,3400.0,839.85,840.1,837.55,839.95,3400.0
2019-01-18 14:00:00,839.1,839.71,838.87,839.68,1100.0,839.1,839.71,838.87,839.68,1100.0
2019-01-18 14:10:00,839.16,840.0,838.22,838.58,3019.0,839.16,840.0,838.22,838.58,3019.0
2019-01-18 14:20:00,838.22,839.57,838.04,838.12,3400.0,838.22,839.57,838.04,838.12,3400.0
2019-01-18 14:30:00,838.27,838.5,837.56,837.96,2900.0,838.27,838.5,837.56,837.96,2900.0
2019-01-18 14:40:00,838.34,838.65,837.06,837.49,1600.0,838.34,838.65,837.06,837.49,1600.0
2019-01-18 14:50:00,838.2,839.86,837.74,838.94,4757.0,838.2,839.86,837.74,838.94,4757.0
2019-01-18 15:00:00,838.71,838.71,837.4,837.6,1700.0,838.71,838.71,837.4,837.6,1700.0
2019-01-18 15:10:00,837.26,837.99,837.1,837.99,1500.0,837.26,837.99,837.1,837.99,1500.0
2019-01-18 15:20:00,838.4,838.73,838.01,838.01,1525.0,838.4,838.73,838.01,838.01,1525.0
2019-01-18 15:30:00,839.05,841.43,838.56,841.21,4424.0,839.05,841.43,838.56,841.21,4424.0
2019-01-18 15:40:00,841.08,844.26,840.73,844.04,8532.0,841.08,844.26,840.73,844.04,8532.0
2019-01-18 15:50:00,844.15,844.51,842.79,843.81,12958.0,844.15,844.51,842.79,843.81,12958.0
2019-01-22 09:30:00,843.99,848.28,838.74,838.74,7084.0,843.99,848.28,838.74,838.74,7084.0
2019-01-22 09:40:00,836.59,837.85,832.72,834.03,4437.0,836.59,837.85,832.72,834.03,4437.0
2019-01-22 09:50:00,834.13,836.07,830.71,830.71,2600.0,834.13,836.07,830.71,830.71,2600.0
2019-01-22 10:00:00,830.18,835.09,830.18,834.93,2314.0,830.18,835.09,830.18,834.93,2314.0
2019-01-22 10:10:00,833.81,834.17,832.66,834.17,1301.0,833.81,834.17,832.66,834.17,1301.0
2019-01-22 10:20:00,835.42,836.04,833.78,833.92,4960.0,835.42,836.04,833.78,833.92,4960.0
2019-01-22 10:30:00,834.19,835.38,834.08,834.4,4000.0,834.19,835.38,834.08,834.4,4000.0
2019-01-22 10:40:00,834.4,835.05,833.17,833.55,2402.0,834.4,835.05,833.17,833.55,2402.0
2019-01-22 10:50:00,834.23,834.37,833.28,834.04,7311.0,834.23,834.37,833.28,834.04,7311.0
2019-01-22 11:00:00,834.49,834.5,832.25,832.74,3003.0,834.49,834.5,832.25,832.74,3003.0
2019-01-22 11:10:00,832.0,835.12,832.0,833.86,3035.0,832.0,835.12,832.0,833.86,3035.0
2019-01-22 11:20:00,834.14,836.54,833.52,835.48,2200.0,834.14,836.54,833.52,835.48,2200.0
2019-01-22 11:30:00,836.02,836.14,835.28,835.28,1300.0,836.02,836.14,835.28,835.28,1300.0
2019-01-22 11:40:00,834.99,835.74,833.66,835.59,1500.0,834.99,835.74,833.66,835.59,1500.0
2019-01-22 11:50:00,836.21,836.22,833.77,833.77,1617.0,836.21,836.22,833.77,833.77,1617.0
2019-01-22 12:00:00,832.71,833.73,832.01,833.49,1500.0,832.71,833.73,832.01,833.49,1500.0
2019-01-22 12:10:00,833.14,835.73,832.78,832.78,10755.0,833.14,835.73,832.78,832.78,10755.0
2019-01-22 12:20:00,833.51,833.96,831.34,831.34,1601.0,833.51,833.96,831.34,831.34,1601.0
2019-01-22 12:30:00,832.77,833.07,831.36,832.54,1500.0,832.77,833.07,831.36,832.54,1500.0
2019-01-22 12:40:00,832.28,833.51,832.04,832.25,2500.0,832.28,833.51,832.04,832.25,2500.0
2019-01-22 12:50:00,832.57,832.75,832.41,832.75,1000.0,832.57,832.75,832.41,832.75,1000.0
2019-01-22 13:00:00,832.6,832.71,831.13,831.4,2202.0,832.6,832.71,831.13,831.4,2202.0
2019-01-22 13:10:00,830.49,832.04,829.87,830.56,3500.0,830.49,832.04,829.87,830.56,3500.0
2019-01-22 13:20:00,830.65,830.65,828.63,830.37,2748.0,830.65,830.65,828.63,830.37,2748.0
2019-01-22 13:30:00,830.57,830.57,828.83,829.58,2626.0,830.57,830.57,828.83,829.58,2626.0
2019-01-22 13:40:00,829.0,829.66,828.01,829.66,1920.0,829.0,829.66,828.01,829.66,1920.0
2019-01-22 13:50:00,829.48,829.48,827.74,827.74,1300.0,829.48,829.48,827.74,827.74,1300.0
2019-01-22 14:00:00,828.11,829.93,828.11,829.44,4000.0,828.11,829.93,828.11,829.44,4000.0
2019-01-22 14:10:00,829.58,829.74,828.52,828.6,3000.0,829.58,829.74,828.52,828.6,3000.0
2019-01-22 14:20:00,828.46,828.49,826.06,826.06,4800.0,828.46,828.49,826.06,826.06,4800.0
2019-01-22 14:30:00,826.19,826.37,825.02,825.38,4400.0,826.19,826.37,825.02,825.38,4400.0
2019-01-22 14:40:00,825.74,827.12,825.73,826.01,4826.0,825.74,827.12,825.73,826.01,4826.0
2019-01-22 14:50:00,826.02,828.84,825.56,828.83,7902.0,826.02,828.84,825.56,828.83,7902.0
2019-01-22 15:00:00,829.25,829.54,826.95,827.58,4300.0,829.25,829.54,826.95,827.58,4300.0
2019-01-22 15:10:00,827.28,828.09,826.57,827.23,6438.0,827.28,828.09,826.57,827.23,6438.0
2019-01-22 15:20:00,827.48,827.76,825.73,825.73,8454.0,827.48,827.76,825.73,825.73,8454.0
2019-01-22 15:30:00,825.95,828.95,825.73,828.51,16886.0,825.95,828.95,825.73,828.51,16886.0
2019-01-22 15:40:00,828.25,828.53,824.65,824.65,10015.0,828.25,828.53,824.65,824.65,10015.0
2019-01-22 15:50:00,824.88,829.41,824.53,829.2,14571.0,824.88,829.41,824.53,829.2,14571.0
2019-01-23 09:30:00,832.49,838.24,827.84,831.4,6116.0,832.49,838.24,827.84,831.4,6116.0
2019-01-23 09:40:00,831.35,834.27,831.35,833.52,900.0,831.35,834.27,831.35,833.52,900.0
2019-01-23 09:50:00,833.11,834.07,833.11,833.59,403.0,833.11,834.07,833.11,833.59,403.0
2019-01-23 10:00:00,834.13,834.14,831.34,832.34,2267.0,834.13,834.14,831.34,832.34,2267.0
2019-01-23 10:10:00,832.48,834.26,831.15,831.46,3032.0,832.48,834.26,831.15,831.46,3032.0
2019-01-23 10:20:00,831.39,832.44,830.93,832.06,2200.0,831.39,832.44,830.93,832.06,2200.0
2019-01-23 10:30:00,831.43,835.77,831.27,835.77,3800.0,831.43,835.77,831.27,835.77,3800.0
2019-01-23 10:40:00,834.13,834.63,833.98,834.41,1200.0,834.13,834.63,833.98,834.41,1200.0
2019-01-23 10:50:00,834.87,835.17,833.67,834.96,1200.0,834.87,835.17,833.67,834.96,1200.0
2019-01-23 11:00:00,835.6,835.66,833.42,834.39,1625.0,835.6,835.66,833.42,834.39,1625.0
2019-01-23 11:10:00,834.89,835.67,833.2,833.47,3600.0,834.89,835.67,833.2,833.47,3600.0
2019-01-23 11:20:00,833.26,833.42,831.92,833.14,2302.0,833.26,833.42,831.92,833.14,2302.0
2019-01-23 11:30:00,832.49,832.91,829.96,830.92,4005.0,832.49,832.91,829.96,830.92,4005.0
2019-01-23 11:40:00,831.04,831.91,828.94,828.94,1900.0,831.04,831.91,828.94,828.94,1900.0
2019-01-23 11:50:00,829.31,829.31,826.3,826.87,2600.0,829.31,829.31,826.3,826.87,2600.0
2019-01-23 12:00:00,827.3,828.14,825.48,825.68,3200.0,827.3,828.14,825.48,825.68,3200.0
2019-01-23 12:10:00,825.13,825.49,824.58,824.87,1305.0,825.13,825.49,824.58,824.87,1305.0
2019-01-23 12:20:00,825.22,826.36,825.08,826.36,1526.0,825.22,826.36,825.08,826.36,1526.0
2019-01-23 12:30:00,825.74,828.11,825.74,827.9,8048.0,825.74,828.11,825.74,827.9,8048.0
2019-01-23 12:40:00,827.93,827.93,826.97,827.18,6344.0,827.93,827.93,826.97,827.18,6344.0
2019-01-23 12:50:00,826.26,826.63,824.52,825.83,2177.0,826.26,826.63,824.52,825.83,2177.0
2019-01-23 13:00:00,825.8,826.82,825.34,826.04,1600.0,825.8,826.82,825.34,826.04,1600.0
2019-01-23 13:10:00,826.18,826.84,825.8,826.0,1100.0,826.18,826.84,825.8,826.0,1100.0
2019-01-23 13:20:00,826.21,827.58,826.21,827.58,1500.0,826.21,827.58,826.21,827.58,1500.0
2019-01-23 13:30:00,827.78,828.99,827.66,828.98,7100.0,827.78,828.99,827.66,828.98,7100.0
2019-01-23 13:40:00,828.67,829.39,828.67,829.23,2400.0,828.67,829.39,828.67,829.23,2400.0
2019-01-23 13:50:00,829.01,829.3,828.06,828.06,2069.0,829.01,829.3,828.06,828.06,2069.0
2019-01-23 14:00:00,828.38,830.0,828.35,830.0,2616.0,828.38,830.0,828.35,830.0,2616.0
2019-01-23 14:10:00,830.38,831.89,830.27,831.14,5194.0,830.38,831.89,830.27,831.14,5194.0
2019-01-23 14:20:00,831.14,833.15,831.14,832.86,6565.0,831.14,833.15,831.14,832.86,6565.0
2019-01-23 14:30:00,832.47,833.38,832.14,832.78,4379.0,832.47,833.38,832.14,832.78,4379.0
2019-01-23 14:40:00,831.18,832.3,831.17,832.04,3755.0,831.18,832.3,831.17,832.04,3755.0
2019-01-23 14:50:00,832.05,833.05,831.76,832.79,2737.0,832.05,833.05,831.76,832.79,2737.0
2019-01-23 15:00:00,833.38,834.81,833.37,834.29,3300.0,833.38,834.81,833.37,834.29,3300.0
2019-01-23 15:10:00,834.12,835.02,834.03,835.02,4330.0,834.12,835.02,834.03,835.02,4330.0
2019-01-23 15:20:00,835.25,836.07,834.83,836.07,3100.0,835.25,836.07,834.83,836.07,3100.0
2019-01-23 15:30:00,836.07,836.17,834.77,835.32,3200.0,836.07,836.17,834.77,835.32,3200.0
2019-01-23 15:40:00,834.97,835.72,834.22,835.09,3862.0,834.97,835.72,834.22,835.09,3862.0
2019-01-23 15:50:00,834.36,834.83,832.64,834.62,8772.0,834.36,834.83,832.64,834.62,8772.0
2019-01-24 09:30:00,831.75,836.79,826.61,827.07,4772.0,831.75,836.79,826.61,827.07,4772.0
2019-01-24 09:40:00,828.19,828.6,821.25,821.78,7406.0,828.19,828.6,821.25,821.78,7406.0
2019-01-24 09:50:00,820.41,820.41,817.23,819.09,4817.0,820.41,820.41,817.23,819.09,4817.0
2019-01-24 10:00:00,819.24,820.73,817.49,818.75,6551.0,819.24,820.73,817.49,818.75,6551.0
2019-01-24 10:10:00,818.13,819.99,817.72,817.72,5417.0,818.13,819.99,817.72,817.72,5417.0
2019-01-24 10:20:00,818.23,818.23,811.03,815.04,6378.0,818.23,818.23,811.03,815.04,6378.0
2019-01-24 10:30:00,817.04,819.81,814.24,819.81,6640.0,817.04,819.81,814.24,819.81,6640.0
2019-01-24 10:40:00,819.8,820.03,818.33,818.34,5245.0,819.8,820.03,818.33,818.34,5245.0
2019-01-24 10:50:00,818.33,818.33,814.51,814.51,8690.0,818.33,818.33,814.51,814.51,8690.0
2019-01-24 11:00:00,814.84,818.58,813.53,818.11,6708.0,814.84,818.58,813.53,818.11,6708.0
2019-01-24 11:10:00,818.58,818.74,815.93,815.97,4950.0,818.58,818.74,815.93,815.97,4950.0
2019-01-24 11:20:00,816.01,816.82,815.44,816.2,6298.0,816.01,816.82,815.44,816.2,6298.0
2019-01-24 11:30:00,816.49,816.55,814.59,814.6,3100.0,816.49,816.55,814.59,814.6,3100.0
2019-01-24 11:40:00,814.93,816.0,814.79,815.49,4000.0,814.93,816.0,814.79,815.49,4000.0
2019-01-24 11:50:00,815.49,817.12,815.42,817.12,2754.0,815.49,817.12,815.42,817.12,2754.0
2019-01-24 12:00:00,817.41,817.41,816.33,816.45,1900.0,817.41,817.41,816.33,816.45,1900.0
2019-01-24 12:10:00,816.42,816.42,814.7,816.0,4146.0,816.42,816.42,814.7,816.0,4146.0
2019-01-24 12:20:00,816.3,817.17,816.3,817.06,1500.0,816.3,817.17,816.3,817.06,1500.0
2019-01-24 12:30:00,816.34,816.63,814.52,814.53,3801.0,816.34,816.63,814.52,814.53,3801.0
2019-01-24 12:40:00,814.68,815.1,814.04,814.44,4565.0,814.68,815.1,814.04,814.44,4565.0
2019-01-24 12:50:00,814.19,814.88,813.5,814.88,1912.0,814.19,814.88,813.5,814.88,1912.0
2019-01-24 13:00:00,814.51,816.21,813.79,816.21,4400.0,814.51,816.21,813.79,816.21,4400.0
2019-01-24 13:10:00,816.21,816.5,815.25,815.61,4075.0,816.21,816.5,815.25,815.61,4075.0
2019-01-24 13:20:00,815.27,815.27,814.4,815.15,2818.0,815.27,815.27,814.4,815.15,2818.0
2019-01-24 13:30:00,814.68,815.14,813.68,814.28,6689.0,814.68,815.14,813.68,814.28,6689.0
2019-01-24 13:40:00,814.28,814.54,813.87,814.42,2100.0,814.28,814.54,813.87,814.42,2100.0
2019-01-24 13:50:00,814.91,815.15,814.64,815.11,2166.0,814.91,815.15,814.64,815.11,2166.0
2019-01-24 14:00:00,814.69,816.79,814.62,816.63,5019.0,814.69,816.79,814.62,816.63,5019.0
2019-01-24 14:10:00,815.94,816.2,815.1,815.46,3400.0,815.94,816.2,815.1,815.46,3400.0
2019-01-24 14:20:00,815.47,816.86,815.47,816.21,4817.0,815.47,816.86,815.47,816.21,4817.0
2019-01-24 14:30:00,815.56,817.98,815.25,817.98,6227.0,815.56,817.98,815.25,817.98,6227.0
2019-01-24 14:40:00,817.96,821.8,817.95,821.8,10400.0,817.96,821.8,817.95,821.8,10400.0
2019-01-24 14:50:00,821.74,822.26,820.84,820.97,7055.0,821.74,822.26,820.84,820.97,7055.0
2019-01-24 15:00:00,820.45,820.94,818.6,818.75,7407.0,820.45,820.94,818.6,818.75,7407.0
2019-01-24 15:10:00,818.26,819.03,817.0,819.03,6197.0,818.26,819.03,817.0,819.03,6197.0
2019-01-24 15:20:00,818.77,819.15,817.52,817.52,4129.0,818.77,819.15,817.52,817.52,4129.0
2019-01-24 15:30:00,817.6,817.6,815.07,816.48,7618.0,817.6,817.6,815.07,816.48,7618.0
2019-01-24 15:40:00,816.8,816.8,813.7,814.15,9327.0,816.8,816.8,813.7,814.15,9327.0
2019-01-24 15:50:00,814.21,815.19,813.85,815.11,12082.0,814.21,815.19,813.85,815.11,12082.0
2019-01-25 09:30:00,818.39,822.05,817.1,819.75,2960.0,818.39,822.05,817.1,819.75,2960.0
2019-01-25 09:40:00,819.76,819.76,813.32,813.32,2867.0,819.76,819.76,813.32,813.32,2867.0
2019-01-25 09:50:00,815.69,816.44,810.44,810.63,6958.0,815.69,816.44,810.44,810.63,6958.0
2019-01-25 10:00:00,812.08,812.7,808.42,810.99,5600.0,812.08,812.7,808.42,810.99,5600.0
2019-01-25 10:10:00,811.71,813.88,810.7,813.83,2800.0,811.71,813.88,810.7,813.83,2800.0
2019-01-25 10:20:00,813.22,814.28,811.92,812.75,4100.0,813.22,814.28,811.92,812.75,4100.0
2019-01-25 10:30:00,810.67,812.12,808.52,809.27,1640.0,810.67,812.12,808.52,809.27,1640.0
2019-01-25 10:40:00,808.91,809.79,807.07,807.1,3321.0,808.91,809.79,807.07,807.1,3321.0
2019-01-25 10:50:00,806.8,807.86,806.0,806.0,6900.0,806.8,807.86,806.0,806.0,6900.0
2019-01-25 11:00:00,806.33,811.29,805.74,811.29,5300.0,806.33,811.29,805.74,811.29,5300.0
2019-01-25 11:10:00,810.95,812.99,809.58,811.58,12211.0,810.95,812.99,809.58,811.58,12211.0
2019-01-25 11:20:00,810.19,811.27,809.89,810.12,5601.0,810.19,811.27,809.89,810.12,5601.0
2019-01-25 11:30:00,809.8,813.14,808.87,813.13,4350.0,809.8,813.14,808.87,813.13,4350.0
2019-01-25 11:40:00,813.22,813.23,811.77,811.78,2300.0,813.22,813.23,811.77,811.78,2300.0
2019-01-25 11:50:00,811.58,811.58,810.13,810.55,1706.0,811.58,811.58,810.13,810.55,1706.0
2019-01-25 12:00:00,811.41,813.7,811.16,813.37,3089.0,811.41,813.7,811.16,813.37,3089.0
2019-01-25 12:10:00,813.17,813.65,812.44,812.96,2600.0,813.17,813.65,812.44,812.96,2600.0
2019-01-25 12:20:00,812.98,813.81,812.52,813.19,2600.0,812.98,813.81,812.52,813.19,2600.0
2019-01-25 12:30:00,813.9,814.43,813.24,813.98,6100.0,813.9,814.43,813.24,813.98,6100.0
2019-01-25 12:40:00,814.32,814.52,813.22,813.89,1700.0,814.32,814.52,813.22,813.89,1700.0
2019-01-25 12:50:00,813.2,813.49,812.47,813.34,2100.0,813.2,813.49,812.47,813.34,2100.0
2019-01-25 13:00:00,813.38,813.86,810.76,812.8,3623.0,813.38,813.86,810.76,812.8,3623.0
2019-01-25 13:10:00,812.8,812.8,809.81,810.22,1700.0,812.8,812.8,809.81,810.22,1700.0
2019-01-25 13:20:00,810.32,813.43,810.32,813.24,800.0,810.32,813.43,810.32,813.24,800.0
2019-01-25 13:30:00,813.71,815.08,812.92,812.92,6110.0,813.71,815.08,812.92,812.92,6110.0
2019-01-25 13:40:00,814.13,815.39,812.81,812.9,2586.0,814.13,815.39,812.81,812.9,2586.0
2019-01-25 13:50:00,812.79,814.79,812.79,814.11,1900.0,812.79,814.79,812.79,814.11,1900.0
2019-01-25 14:00:00,814.1,815.74,814.1,814.39,3100.0,814.1,815.74,814.1,814.39,3100.0
2019-01-25 14:10:00,814.66,815.0,814.24,814.56,3613.0,814.66,815.0,814.24,814.56,3613.0
2019-01-25 14:20:00,815.84,815.84,813.22,813.22,2376.0,815.84,815.84,813.22,813.22,2376.0
2019-01-25 14:30:00,813.42,814.21,811.36,812.16,6890.0,813.42,814.21,811.36,812.16,6890.0
2019-01-25 14:40:00,812.32,813.87,812.32,813.43,1400.0,812.32,813.87,812.32,813.43,1400.0
2019-01-25 14:50:00,813.73,815.96,813.49,814.68,3700.0,813.73,815.96,813.49,814.68,3700.0
2019-01-25 15:00:00,815.72,815.98,814.67,815.33,3083.0,815.72,815.98,814.67,815.33,3083.0
2019-01-25 15:10:00,815.85,816.01,814.96,815.2,2694.0,815.85,816.01,814.96,815.2,2694.0
2019-01-25 15:20:00,815.26,816.45,814.51,815.75,3370.0,815.26,816.45,814.51,815.75,3370.0
2019-01-25 15:30:00,815.95,815.95,813.17,813.36,3856.0,815.95,815.95,813.17,813.36,3856.0
2019-01-25 15:40:00,813.05,815.04,812.22,814.63,3302.0,813.05,815.04,812.22,814.63,3302.0
2019-01-25 15:50:00,814.95,816.14,814.24,814.89,11488.0,814.95,816.14,814.24,814.89,11488.0
2019-01-28 09:30:00,812.09,817.24,811.14,817.24,2636.0,812.09,817.24,811.14,817.24,2636.0
2019-01-28 09:40:00,816.59,821.41,816.59,818.96,8700.0,816.59,821.41,816.59,818.96,8700.0
2019-01-28 09:50:00,817.44,817.96,807.96,808.21,3059.0,817.44,817.96,807.96,808.21,3059.0
2019-01-28 10:00:00,807.3,808.09,804.38,804.38,4729.0,807.3,808.09,804.38,804.38,4729.0
2019-01-28 10:10:00,805.83,806.74,803.28,804.0,4600.0,805.83,806.74,803.28,804.0,4600.0
2019-01-28 10:20:00,804.01,806.87,803.86,806.87,4424.0,804.01,806.87,803.86,806.87,4424.0
2019-01-28 10:30:00,807.69,810.61,807.41,809.86,4500.0,807.69,810.61,807.41,809.86,4500.0
2019-01-28 10:40:00,810.44,812.47,810.07,810.07,4270.0,810.44,812.47,810.07,810.07,4270.0
2019-01-28 10:50:00,810.22,810.65,807.93,808.01,4917.0,810.22,810.65,807.93,808.01,4917.0
2019-01-28 11:00:00,807.9,811.44,807.76,811.44,6103.0,807.9,811.44,807.76,811.44,6103.0
2019-01-28 11:10:00,810.88,813.31,810.78,812.14,4700.0,810.88,813.31,810.78,812.14,4700.0
2019-01-28 11:20:00,812.34,813.46,812.33,812.38,2724.0,812.34,813.46,812.33,812.38,2724.0
2019-01-28 11:30:00,812.3,812.79,811.31,811.98,3727.0,812.3,812.79,811.31,811.98,3727.0
2019-01-28 11:40:00,811.27,811.68,809.06,810.4,3203.0,811.27,811.68,809.06,810.4,3203.0
2019-01-28 11:50:00,810.69,811.13,810.11,810.28,1600.0,810.69,811.13,810.11,810.28,1600.0
2019-01-28 12:00:00,810.13,810.23,808.1,808.1,2701.0,810.13,810.23,808.1,808.1,2701.0
2019-01-28 12:10:00,807.6,809.75,806.61,809.75,3107.0,807.6,809.75,806.61,809.75,3107.0
2019-01-28 12:20:00,810.55,810.91,809.2,809.21,2300.0,810.55,810.91,809.2,809.21,2300.0
2019-01-28 12:30:00,809.75,810.88,809.41,810.45,1800.0,809.75,810.88,809.41,810.45,1800.0
2019-01-28 12:40:00,810.51,810.71,809.86,810.71,1400.0,810.51,810.71,809.86,810.71,1400.0
2019-01-28 12:50:00,810.42,812.26,810.42,812.26,2100.0,810.42,812.26,810.42,812.26,2100.0
2019-01-28 13:00:00,811.53,811.53,809.76,810.22,3520.0,811.53,811.53,809.76,810.22,3520.0
2019-01-28 13:10:00,811.09,813.27,811.09,813.27,1241.0,811.09,813.27,811.09,813.27,1241.0
2019-01-28 13:20:00,812.47,812.93,812.17,812.42,1600.0,812.47,812.93,812.17,812.42,1600.0
2019-01-28 13:30:00,812.1,813.75,811.95,813.5,2498.0,812.1,813.75,811.95,813.5,2498.0
2019-01-28 13:40:00,813.09,813.69,812.76,813.63,2400.0,813.09,813.69,812.76,813.63,2400.0
2019-01-28 13:50:00,814.19,815.15,812.72,812.73,2614.0,814.19,815.15,812.72,812.73,2614.0
2019-01-28 14:00:00,813.2,813.59,812.87,812.87,600.0,813.2,813.59,812.87,812.87,600.0
2019-01-28 14:10:00,812.4,813.71,812.24,813.42,1800.0,812.4,813.71,812.24,813.42,1800.0
2019-01-28 14:20:00,813.27,815.22,813.27,814.8,2100.0,813.27,815.22,813.27,814.8,2100.0
2019-01-28 14:30:00,814.79,815.15,814.49,814.49,1340.0,814.79,815.15,814.49,814.49,1340.0
2019-01-28 14:40:00,815.04,816.48,815.04,815.95,2365.0,815.04,816.48,815.04,815.95,2365.0
2019-01-28 14:50:00,816.65,817.38,816.08,816.08,2500.0,816.65,817.38,816.08,816.08,2500.0
2019-01-28 15:00:00,816.13,816.39,814.76,815.86,4363.0,816.13,816.39,814.76,815.86,4363.0
2019-01-28 15:10:00,815.83,816.67,815.54,816.46,4301.0,815.83,816.67,815.54,816.46,4301.0
2019-01-28 15:20:00,817.25,817.25,816.35,816.78,4125.0,817.25,817.25,816.35,816.78,4125.0
2019-01-28 15:30:00,817.19,817.96,816.78,817.0,2923.0,817.19,817.96,816.78,817.0,2923.0
2019-01-28 15:40:00,816.76,816.93,816.31,816.93,5477.0,816.76,816.93,816.31,816.93,5477.0
2019-01-28 15:50:00,816.99,818.93,816.62,818.86,7506.0,816.99,818.93,816.62,818.86,7506.0
2019-01-29 09:30:00,818.94,820.76,814.49,820.57,4480.0,818.94,820.76,814.49,820.57,4480.0
2019-01-29 09:40:00,819.13,820.21,816.34,820.21,3082.0,819.13,820.21,816.34,820.21,3082.0
2019-01-29 09:50:00,819.74,825.55,819.73,825.55,5100.0,819.74,825.55,819.73,825.55,5100.0
2019-01-29 10:00:00,824.36,824.43,819.25,820.56,4948.0,824.36,824.43,819.25,820.56,4948.0
2019-01-29 10:10:00,819.7,821.07,819.25,821.01,3000.0,819.7,821.07,819.25,821.01,3000.0
2019-01-29 10:20:00,820.64,821.19,818.87,820.81,2288.0,820.64,821.19,818.87,820.81,2288.0
2019-01-29 10:30:00,821.85,823.21,820.73,821.67,8097.0,821.85,823.21,820.73,821.67,8097.0
2019-01-29 10:40:00,822.04,823.35,821.88,822.86,2200.0,822.04,823.35,821.88,822.86,2200.0
2019-01-29 10:50:00,822.27,822.27,819.52,819.82,1500.0,822.27,822.27,819.52,819.82,1500.0
2019-01-29 11:00:00,818.95,819.06,817.67,818.48,4713.0,818.95,819.06,817.67,818.48,4713.0
2019-01-29 11:10:00,818.54,819.89,818.09,819.89,1884.0,818.54,819.89,818.09,819.89,1884.0
2019-01-29 11:20:00,818.5,819.79,818.41,819.32,1100.0,818.5,819.79,818.41,819.32,1100.0
2019-01-29 11:30:00,819.9,819.9,819.36,819.69,1500.0,819.9,819.9,819.36,819.69,1500.0
2019-01-29 11:40:00,820.26,822.55,820.25,822.34,1200.0,820.26,822.55,820.25,822.34,1200.0
2019-01-29 11:50:00,822.86,823.48,822.44,823.48,1600.0,822.86,823.48,822.44,823.48,1600.0
2019-01-29 12:00:00,823.28,824.89,823.28,823.95,3104.0,823.28,824.89,823.28,823.95,3104.0
2019-01-29 12:10:00,824.48,825.34,824.16,825.34,1000.0,824.48,825.34,824.16,825.34,1000.0
2019-01-29 12:20:00,825.32,825.84,825.19,825.68,1000.0,825.32,825.84,825.19,825.68,1000.0
2019-01-29 12:30:00,825.16,825.63,824.65,825.63,22400.0,825.16,825.63,824.65,825.63,22400.0
2019-01-29 12:40:00,825.31,826.33,825.01,826.33,1500.0,825.31,826.33,825.01,826.33,1500.0
2019-01-29 12:50:00,826.33,826.34,824.12,824.75,3200.0,826.33,826.34,824.12,824.75,3200.0
2019-01-29 13:00:00,824.56,827.28,823.8,827.28,4213.0,824.56,827.28,823.8,827.28,4213.0
2019-01-29 13:10:00,827.44,827.94,827.22,827.92,1602.0,827.44,827.94,827.22,827.92,1602.0
2019-01-29 13:20:00,827.75,828.46,827.75,828.46,400.0,827.75,828.46,827.75,828.46,400.0
2019-01-29 13:30:00,828.48,828.79,827.32,827.33,1500.0,828.48,828.79,827.32,827.33,1500.0
2019-01-29 13:40:00,826.77,827.52,826.65,827.25,1894.0,826.77,827.52,826.65,827.25,1894.0
2019-01-29 13:50:00,828.17,829.38,827.79,828.77,2900.0,828.17,829.38,827.79,828.77,2900.0
2019-01-29 14:00:00,828.21,829.05,827.78,828.79,1800.0,828.21,829.05,827.78,828.79,1800.0
2019-01-29 14:10:00,829.0,830.51,829.0,829.98,3550.0,829.0,830.51,829.0,829.98,3550.0
2019-01-29 14:20:00,829.08,830.29,829.08,830.29,400.0,829.08,830.29,829.08,830.29,400.0
2019-01-29 14:30:00,830.57,830.58,828.59,828.71,2815.0,830.57,830.58,828.59,828.71,2815.0
2019-01-29 14:40:00,828.45,828.59,827.64,827.98,2808.0,828.45,828.59,827.64,827.98,2808.0
2019-01-29 14:50:00,827.73,829.5,827.73,828.82,3975.0,827.73,829.5,827.73,828.82,3975.0
2019-01-29 15:00:00,829.16,829.16,828.53,828.91,500.0,829.16,829.16,828.53,828.91,500.0
2019-01-29 15:10:00,828.98,830.05,828.98,829.93,4061.0,828.98,830.05,828.98,829.93,4061.0
2019-01-29 15:20:00,829.9,829.9,829.55,829.72,1550.0,829.9,829.9,829.55,829.72,1550.0
2019-01-29 15:30:00,830.02,830.81,829.55,830.18,3516.0,830.02,830.81,829.55,830.18,3516.0
2019-01-29 15:40:00,830.36,830.54,829.15,829.54,6801.0,830.36,830.54,829.15,829.54,6801.0
2019-01-29 15:50:00,829.48,831.9,828.34,831.11,15719.0,829.48,831.9,828.34,831.11,15719.0
2019-01-30 09:30:00,828.92,838.99,828.86,838.99,7812.0,828.92,838.99,828.86,838.99,7812.0
2019-01-30 09:40:00,839.53,843.82,834.8,836.01,6746.0,839.53,843.82,834.8,836.01,6746.0
2019-01-30 09:50:00,836.97,840.47,834.57,839.12,4250.0,836.97,840.47,834.57,839.12,4250.0
2019-01-30 10:00:00,837.54,839.45,836.22,837.97,3110.0,837.54,839.45,836.22,837.97,3110.0
2019-01-30 10:10:00,837.81,842.0,837.8,838.5,4208.0,837.81,842.0,837.8,838.5,4208.0
2019-01-30 10:20:00,838.48,838.81,837.61,838.81,1110.0,838.48,838.81,837.61,838.81,1110.0
2019-01-30 10:30:00,839.33,839.86,838.58,838.84,1200.0,839.33,839.86,838.58,838.84,1200.0
2019-01-30 10:40:00,839.54,843.16,839.45,842.96,1600.0,839.54,843.16,839.45,842.96,1600.0
2019-01-30 10:50:00,842.42,842.69,840.8,841.72,10934.0,842.42,842.69,840.8,841.72,10934.0
2019-01-30 11:00:00,842.18,842.26,840.19,841.14,2700.0,842.18,842.26,840.19,841.14,2700.0
2019-01-30 11:10:00,841.15,842.89,840.92,841.73,5700.0,841.15,842.89,840.92,841.73,5700.0
2019-01-30 11:20:00,841.99,843.0,841.25,841.82,4178.0,841.99,843.0,841.25,841.82,4178.0
2019-01-30 11:30:00,841.97,844.15,841.97,844.15,2700.0,841.97,844.15,841.97,844.15,2700.0
2019-01-30 11:40:00,844.67,844.67,842.52,842.52,1216.0,844.67,844.67,842.52,842.52,1216.0
2019-01-30 11:50:00,842.42,844.99,842.19,844.33,2564.0,842.42,844.99,842.19,844.33,2564.0
2019-01-30 12:00:00,844.45,846.88,844.44,845.75,3678.0,844.45,846.88,844.44,845.75,3678.0
2019-01-30 12:10:00,847.13,847.14,845.68,845.91,1540.0,847.13,847.14,845.68,845.91,1540.0
2019-01-30 12:20:00,845.79,845.79,845.28,845.49,1100.0,845.79,845.79,845.28,845.49,1100.0
2019-01-30 12:30:00,845.28,846.12,845.0,845.85,1100.0,845.28,846.12,845.0,845.85,1100.0
2019-01-30 12:40:00,845.46,845.59,844.3,844.3,1065.0,845.46,845.59,844.3,844.3,1065.0
2019-01-30 12:50:00,844.3,844.65,843.0,843.0,1600.0,844.3,844.65,843.0,843.0,1600.0
2019-01-30 13:00:00,842.09,842.63,841.37,841.37,4550.0,842.09,842.63,841.37,841.37,4550.0
2019-01-30 13:10:00,842.0,842.29,840.68,840.68,1100.0,842.0,842.29,840.68,840.68,1100.0
2019-01-30 13:20:00,839.79,839.85,839.14,839.65,2341.0,839.79,839.85,839.14,839.65,2341.0
2019-01-30 13:30:00,839.82,839.83,836.91,836.91,1065.0,839.82,839.83,836.91,836.91,1065.0
2019-01-30 13:40:00,837.34,837.34,836.56,836.56,903.0,837.34,837.34,836.56,836.56,903.0
2019-01-30 13:50:00,836.15,838.41,836.14,838.18,3444.0,836.15,838.41,836.14,838.18,3444.0
2019-01-30 14:00:00,838.9,842.83,838.9,841.39,2167.0,838.9,842.83,838.9,841.39,2167.0
2019-01-30 14:10:00,841.29,842.9,841.28,842.39,2900.0,841.29,842.9,841.28,842.39,2900.0
2019-01-30 14:20:00,841.89,843.55,841.89,842.8,1400.0,841.89,843.55,841.89,842.8,1400.0
2019-01-30 14:30:00,843.28,843.48,841.79,843.48,3945.0,843.28,843.48,841.79,843.48,3945.0
2019-01-30 14:40:00,842.7,843.63,842.37,843.49,4386.0,842.7,843.63,842.37,843.49,4386.0
2019-01-30 14:50:00,843.05,843.78,842.51,843.19,4920.0,843.05,843.78,842.51,843.19,4920.0
2019-01-30 15:00:00,842.51,842.79,841.93,842.02,2113.0,842.51,842.79,841.93,842.02,2113.0
2019-01-30 15:10:00,842.08,842.59,841.04,842.44,1000.0,842.08,842.59,841.04,842.44,1000.0
2019-01-30 15:20:00,842.8,843.83,842.61,843.48,3933.0,842.8,843.83,842.61,843.48,3933.0
2019-01-30 15:30:00,843.14,843.88,842.49,842.49,5112.0,843.14,843.88,842.49,842.49,5112.0
2019-01-30 15:40:00,842.64,843.61,841.36,843.29,3567.0,842.64,843.61,841.36,843.29,3567.0
2019-01-30 15:50:00,842.89,843.7,842.14,843.61,9601.0,842.89,843.7,842.14,843.61,9601.0
2019-01-31 09:30:00,844.67,845.86,835.01,835.01,8065.0,844.67,845.86,835.01,835.01,8065.0
2019-01-31 09:40:00,835.97,841.23,834.63,835.31,5414.0,835.97,841.23,834.63,835.31,5414.0
2019-01-31 09:50:00,835.96,836.94,832.62,832.63,4060.0,835.96,836.94,832.62,832.63,4060.0
2019-01-31 10:00:00,833.78,842.51,833.77,841.29,10272.0,833.78,842.51,833.77,841.29,10272.0
2019-01-31 10:10:00,841.5,843.0,837.5,843.0,7200.0,841.5,843.0,837.5,843.0,7200.0
2019-01-31 10:20:00,840.99,843.07,840.99,841.85,3000.0,840.99,843.07,840.99,841.85,3000.0
2019-01-31 10:30:00,842.28,842.28,837.86,838.14,5600.0,842.28,842.28,837.86,838.14,5600.0
2019-01-31 10:40:00,837.92,838.91,836.07,837.14,5189.0,837.92,838.91,836.07,837.14,5189.0
2019-01-31 10:50:00,837.31,838.6,837.02,837.02,2090.0,837.31,838.6,837.02,837.02,2090.0
2019-01-31 11:00:00,837.51,839.2,836.95,839.09,5400.0,837.51,839.2,836.95,839.09,5400.0
2019-01-31 11:10:00,839.08,839.25,837.43,838.33,4541.0,839.08,839.25,837.43,838.33,4541.0
2019-01-31 11:20:00,839.27,840.55,838.42,839.6,6610.0,839.27,840.55,838.42,839.6,6610.0
2019-01-31 11:30:00,839.23,839.82,836.81,838.22,5294.0,839.23,839.82,836.81,838.22,5294.0
2019-01-31 11:40:00,837.23,839.16,837.23,838.55,3700.0,837.23,839.16,837.23,838.55,3700.0
2019-01-31 11:50:00,838.62,839.65,837.55,839.52,4200.0,838.62,839.65,837.55,839.52,4200.0
2019-01-31 12:00:00,840.25,842.13,839.63,842.13,9050.0,840.25,842.13,839.63,842.13,9050.0
2019-01-31 12:10:00,841.57,842.52,840.35,840.91,4900.0,841.57,842.52,840.35,840.91,4900.0
2019-01-31 12:20:00,840.26,842.0,840.13,841.64,2600.0,840.26,842.0,840.13,841.64,2600.0
2019-01-31 12:30:00,841.69,841.87,840.55,841.29,4200.0,841.69,841.87,840.55,841.29,4200.0
2019-01-31 12:40:00,841.55,841.55,840.15,840.18,3300.0,841.55,841.55,840.15,840.18,3300.0
2019-01-31 12:50:00,841.0,841.04,840.21,840.26,1401.0,841.0,841.04,840.21,840.26,1401.0
2019-01-31 13:00:00,840.78,842.81,840.53,842.81,4750.0,840.78,842.81,840.53,842.81,4750.0
2019-01-31 13:10:00,842.08,842.81,841.65,842.02,2299.0,842.08,842.81,841.65,842.02,2299.0
2019-01-31 13:20:00,841.46,842.13,841.23,841.98,2200.0,841.46,842.13,841.23,841.98,2200.0
2019-01-31 13:30:00,841.61,842.27,841.32,841.32,3300.0,841.61,842.27,841.32,841.32,3300.0
2019-01-31 13:40:00,841.87,842.4,841.54,842.4,2300.0,841.87,842.4,841.54,842.4,2300.0
2019-01-31 13:50:00,842.01,842.77,841.8,842.18,3600.0,842.01,842.77,841.8,842.18,3600.0
2019-01-31 14:00:00,842.3,843.31,842.14,843.3,5300.0,842.3,843.31,842.14,843.3,5300.0
2019-01-31 14:10:00,843.3,844.84,842.97,843.69,4900.0,843.3,844.84,842.97,843.69,4900.0
2019-01-31 14:20:00,843.86,843.86,841.02,841.87,2754.0,843.86,843.86,841.02,841.87,2754.0
2019-01-31 14:30:00,841.59,842.95,841.44,842.3,2493.0,841.59,842.95,841.44,842.3,2493.0
2019-01-31 14:40:00,842.43,843.53,842.29,843.53,1500.0,842.43,843.53,842.29,843.53,1500.0
2019-01-31 14:50:00,843.7,846.31,843.7,845.63,10046.0,843.7,846.31,843.7,845.63,10046.0
2019-01-31 15:00:00,845.0,845.2,843.51,843.51,3802.0,845.0,845.2,843.51,843.51,3802.0
2019-01-31 15:10:00,843.42,843.76,841.97,843.24,4700.0,843.42,843.76,841.97,843.24,4700.0
2019-01-31 15:20:00,842.66,844.88,842.66,843.87,9899.0,842.66,844.88,842.66,843.87,9899.0
2019-01-31 15:30:00,843.8,845.21,843.8,844.5,11872.0,843.8,845.21,843.8,844.5,11872.0
2019-01-31 15:40:00,844.36,845.28,844.08,844.43,19809.0,844.36,845.28,844.08,844.43,19809.0
2019-01-31 15:50:00,844.62,848.44,844.17,846.78,34498.0,844.62,848.44,844.17,846.78,34498.0
2019-02-01 09:30:00,848.0,850.32,846.7,848.95,9814.0,848.0,850.32,846.7,848.95,9814.0
2019-02-01 09:40:00,848.98,851.15,847.01,847.58,3726.0,848.98,851.15,847.01,847.58,3726.0
2019-02-01 09:50:00,845.39,845.39,840.85,842.23,2600.0,845.39,845.39,840.85,842.23,2600.0
2019-02-01 10:00:00,840.57,845.51,838.52,845.51,3345.0,840.57,845.51,838.52,845.51,3345.0
2019-02-01 10:10:00,844.66,845.95,844.13,845.87,3700.0,844.66,845.95,844.13,845.87,3700.0
2019-02-01 10:20:00,845.25,847.0,844.7,846.21,3300.0,845.25,847.0,844.7,846.21,3300.0
2019-02-01 10:30:00,846.44,851.13,846.22,850.71,6741.0,846.44,851.13,846.22,850.71,6741.0
2019-02-01 10:40:00,850.69,853.2,848.43,849.36,4500.0,850.69,853.2,848.43,849.36,4500.0
2019-02-01 10:50:00,848.48,848.59,846.38,847.06,4495.0,848.48,848.59,846.38,847.06,4495.0
2019-02-01 11:00:00,847.0,848.81,846.33,848.81,2250.0,847.0,848.81,846.33,848.81,2250.0
2019-02-01 11:10:00,848.78,848.78,846.75,847.65,2143.0,848.78,848.78,846.75,847.65,2143.0
2019-02-01 11:20:00,847.64,848.45,847.08,847.8,4510.0,847.64,848.45,847.08,847.8,4510.0
2019-02-01 11:30:00,847.68,847.9,846.81,847.9,3296.0,847.68,847.9,846.81,847.9,3296.0
2019-02-01 11:40:00,848.19,850.04,848.19,850.0,2400.0,848.19,850.04,848.19,850.0,2400.0
2019-02-01 11:50:00,850.59,851.0,849.96,850.11,1775.0,850.59,851.0,849.96,850.11,1775.0
2019-02-01 12:00:00,850.25,851.25,849.91,850.23,5401.0,850.25,851.25,849.91,850.23,5401.0
2019-02-01 12:10:00,850.8,851.41,849.55,849.55,3186.0,850.8,851.41,849.55,849.55,3186.0
2019-02-01 12:20:00,849.56,851.19,849.56,850.56,3777.0,849.56,851.19,849.56,850.56,3777.0
2019-02-01 12:30:00,850.19,851.09,849.28,850.6,2550.0,850.19,851.09,849.28,850.6,2550.0
2019-02-01 12:40:00,850.49,850.8,849.54,849.54,900.0,850.49,850.8,849.54,849.54,900.0
2019-02-01 12:50:00,849.44,852.04,849.44,851.49,2005.0,849.44,852.04,849.44,851.49,2005.0
2019-02-01 13:00:00,851.89,852.33,851.13,851.28,2700.0,851.89,852.33,851.13,851.28,2700.0
2019-02-01 13:10:00,851.55,852.48,851.19,852.42,2075.0,851.55,852.48,851.19,852.42,2075.0
2019-02-01 13:20:00,852.48,852.59,851.74,852.59,2100.0,852.48,852.59,851.74,852.59,2100.0
2019-02-01 13:30:00,853.06,853.06,851.87,851.87,1300.0,853.06,853.06,851.87,851.87,1300.0
2019-02-01 13:40:00,852.1,852.22,851.16,851.21,1000.0,852.1,852.22,851.16,851.21,1000.0
2019-02-01 13:50:00,851.0,852.49,850.94,852.49,2900.0,851.0,852.49,850.94,852.49,2900.0
2019-02-01 14:00:00,853.11,853.11,851.26,852.27,3100.0,853.11,853.11,851.26,852.27,3100.0
2019-02-01 14:10:00,852.67,854.47,851.91,851.91,4300.0,852.67,854.47,851.91,851.91,4300.0
2019-02-01 14:20:00,851.76,853.98,851.76,853.11,3800.0,851.76,853.98,851.76,853.11,3800.0
2019-02-01 14:30:00,853.39,854.02,852.48,852.48,2000.0,853.39,854.02,852.48,852.48,2000.0
2019-02-01 14:40:00,852.3,852.72,852.09,852.5,3294.0,852.3,852.72,852.09,852.5,3294.0
2019-02-01 14:50:00,851.95,852.0,849.09,849.89,2900.0,851.95,852.0,849.09,849.89,2900.0
2019-02-01 15:00:00,850.48,850.48,848.94,848.94,1800.0,850.48,850.48,848.94,848.94,1800.0
2019-02-01 15:10:00,849.52,849.71,848.95,849.67,1300.0,849.52,849.71,848.95,849.67,1300.0
2019-02-01 15:20:00,849.69,850.0,849.14,849.88,3700.0,849.69,850.0,849.14,849.88,3700.0
2019-02-01 15:30:00,849.77,850.63,849.43,849.69,4500.0,849.77,850.63,849.43,849.69,4500.0
2019-02-01 15:40:00,849.51,849.57,847.77,848.94,4900.0,849.51,849.57,847.77,848.94,4900.0
2019-02-01 15:50:00,848.98,851.15,848.84,849.8,11946.0,848.98,851.15,848.84,849.8,11946.0
2019-02-04 09:30:00,852.3,854.49,848.39,848.39,10456.0,852.3,854.49,848.39,848.39,10456.0
2019-02-04 09:40:00,849.18,851.88,849.18,851.88,1000.0,849.18,851.88,849.18,851.88,1000.0
2019-02-04 09:50:00,853.43,855.59,853.43,854.56,7348.0,853.43,855.59,853.43,854.56,7348.0
2019-02-04 10:00:00,854.01,855.0,852.59,853.05,4502.0,854.01,855.0,852.59,853.05,4502.0
2019-02-04 10:10:00,851.35,851.61,850.55,851.21,1880.0,851.35,851.61,850.55,851.21,1880.0
2019-02-04 10:20:00,852.34,853.59,850.66,851.65,4609.0,852.34,853.59,850.66,851.65,4609.0
2019-02-04 10:30:00,852.03,854.83,852.02,854.83,1500.0,852.03,854.83,852.02,854.83,1500.0
2019-02-04 10:40:00,855.35,860.51,855.35,860.0,4678.0,855.35,860.51,855.35,860.0,4678.0
2019-02-04 10:50:00,860.17,860.43,859.04,859.04,3390.0,860.17,860.43,859.04,859.04,3390.0
2019-02-04 11:00:00,857.56,858.88,856.15,856.38,2169.0,857.56,858.88,856.15,856.38,2169.0
2019-02-04 11:10:00,856.5,859.85,856.49,859.33,3200.0,856.5,859.85,856.49,859.33,3200.0
2019-02-04 11:20:00,859.0,860.08,859.0,859.19,2366.0,859.0,860.08,859.0,859.19,2366.0
2019-02-04 11:30:00,859.2,860.38,858.84,860.04,2225.0,859.2,860.38,858.84,860.04,2225.0
2019-02-04 11:40:00,860.54,861.65,858.91,861.65,1600.0,860.54,861.65,858.91,861.65,1600.0
2019-02-04 11:50:00,862.5,862.9,861.5,862.77,2863.0,862.5,862.9,861.5,862.77,2863.0
2019-02-04 12:00:00,862.8,863.42,862.04,862.27,2429.0,862.8,863.42,862.04,862.27,2429.0
2019-02-04 12:10:00,862.24,862.58,862.15,862.5,1200.0,862.24,862.58,862.15,862.5,1200.0
2019-02-04 12:20:00,862.95,863.44,862.77,863.44,817.0,862.95,863.44,862.77,863.44,817.0
2019-02-04 12:30:00,863.43,863.45,863.03,863.17,1000.0,863.43,863.45,863.03,863.17,1000.0
2019-02-04 12:40:00,863.12,863.91,862.82,863.81,1130.0,863.12,863.91,862.82,863.81,1130.0
2019-02-04 12:50:00,864.2,865.58,864.2,865.55,1094.0,864.2,865.58,864.2,865.55,1094.0
2019-02-04 13:00:00,865.66,865.97,865.12,865.28,1300.0,865.66,865.97,865.12,865.28,1300.0
2019-02-04 13:10:00,864.8,866.19,864.8,866.19,1800.0,864.8,866.19,864.8,866.19,1800.0
2019-02-04 13:20:00,866.36,867.12,866.35,866.67,1800.0,866.36,867.12,866.35,866.67,1800.0
2019-02-04 13:30:00,867.08,867.08,866.49,866.57,900.0,867.08,867.08,866.49,866.57,900.0
2019-02-04 13:40:00,866.77,868.04,866.49,868.04,2300.0,866.77,868.04,866.49,868.04,2300.0
2019-02-04 13:50:00,867.53,867.95,865.78,865.78,1140.0,867.53,867.95,865.78,865.78,1140.0
2019-02-04 14:00:00,865.8,866.51,865.43,865.44,1700.0,865.8,866.51,865.43,865.44,1700.0
2019-02-04 14:10:00,866.1,867.25,866.1,866.35,2200.0,866.1,867.25,866.1,866.35,2200.0
2019-02-04 14:20:00,866.34,867.9,866.34,867.9,1600.0,866.34,867.9,866.34,867.9,1600.0
2019-02-04 14:30:00,867.64,868.72,867.64,868.72,900.0,867.64,868.72,867.64,868.72,900.0
2019-02-04 14:40:00,869.12,869.92,868.85,868.85,4000.0,869.12,869.92,868.85,868.85,4000.0
2019-02-04 14:50:00,868.75,869.51,868.75,868.99,925.0,868.75,869.51,868.75,868.99,925.0
2019-02-04 15:00:00,869.05,869.52,869.0,869.06,600.0,869.05,869.52,869.0,869.06,600.0
2019-02-04 15:10:00,868.98,868.98,868.66,868.9,2100.0,868.98,868.98,868.66,868.9,2100.0
2019-02-04 15:20:00,868.72,869.79,868.72,869.72,2500.0,868.72,869.79,868.72,869.72,2500.0
2019-02-04 15:30:00,869.63,869.63,867.99,868.25,2212.0,869.63,869.63,867.99,868.25,2212.0
2019-02-04 15:40:00,868.47,868.85,866.94,867.24,6225.0,868.47,868.85,866.94,867.24,6225.0
2019-02-04 15:50:00,867.24,869.19,865.88,868.79,13253.0,867.24,869.19,865.88,868.79,13253.0
2019-02-05 09:30:00,873.74,878.02,870.54,875.62,5965.0,873.74,878.02,870.54,875.62,5965.0
2019-02-05 09:40:00,873.73,873.77,868.34,871.78,4682.0,873.73,873.77,868.34,871.78,4682.0
2019-02-05 09:50:00,870.47,876.03,870.25,874.41,6149.0,870.47,876.03,870.25,874.41,6149.0
2019-02-05 10:00:00,874.32,877.54,872.4,873.68,9745.0,874.32,877.54,872.4,873.68,9745.0
2019-02-05 10:10:00,874.74,875.8,872.32,873.04,5046.0,874.74,875.8,872.32,873.04,5046.0
2019-02-05 10:20:00,873.98,873.99,868.46,870.17,4332.0,873.98,873.99,868.46,870.17,4332.0
2019-02-05 10:30:00,869.83,872.13,869.4,871.0,4883.0,869.83,872.13,869.4,871.0,4883.0
2019-02-05 10:40:00,869.78,871.12,869.72,870.57,3200.0,869.78,871.12,869.72,870.57,3200.0
2019-02-05 10:50:00,870.96,874.29,870.96,874.13,3408.0,870.96,874.29,870.96,874.13,3408.0
2019-02-05 11:00:00,874.97,874.97,871.33,871.69,2300.0,874.97,874.97,871.33,871.69,2300.0
2019-02-05 11:10:00,871.39,871.39,868.83,871.39,4200.0,871.39,871.39,868.83,871.39,4200.0
2019-02-05 11:20:00,871.41,871.96,869.26,870.8,3500.0,871.41,871.96,869.26,870.8,3500.0
2019-02-05 11:30:00,870.07,870.07,866.25,868.01,3300.0,870.07,870.07,866.25,868.01,3300.0
2019-02-05 11:40:00,869.71,872.07,869.71,869.72,2008.0,869.71,872.07,869.71,869.72,2008.0
2019-02-05 11:50:00,869.61,869.75,865.32,866.16,4600.0,869.61,869.75,865.32,866.16,4600.0
2019-02-05 12:00:00,866.27,866.46,863.59,865.48,3300.0,866.27,866.46,863.59,865.48,3300.0
2019-02-05 12:10:00,866.45,866.6,865.17,866.6,2670.0,866.45,866.6,865.17,866.6,2670.0
2019-02-05 12:20:00,866.07,866.07,864.92,865.6,1100.0,866.07,866.07,864.92,865.6,1100.0
2019-02-05 12:30:00,866.55,866.73,865.93,865.94,2300.0,866.55,866.73,865.93,865.94,2300.0
2019-02-05 12:40:00,865.8,866.47,865.04,865.37,2500.0,865.8,866.47,865.04,865.37,2500.0
2019-02-05 12:50:00,865.69,865.69,863.77,863.77,1300.0,865.69,865.69,863.77,863.77,1300.0
2019-02-05 13:00:00,864.54,864.71,863.96,864.37,2100.0,864.54,864.71,863.96,864.37,2100.0
2019-02-05 13:10:00,865.59,866.37,865.39,865.43,1400.0,865.59,866.37,865.39,865.43,1400.0
2019-02-05 13:20:00,866.35,866.35,865.48,865.48,400.0,866.35,866.35,865.48,865.48,400.0
2019-02-05 13:30:00,865.51,866.53,865.42,866.53,1000.0,865.51,866.53,865.42,866.53,1000.0
2019-02-05 13:40:00,865.85,865.85,864.78,864.78,1567.0,865.85,865.85,864.78,864.78,1567.0
2019-02-05 13:50:00,865.2,865.2,864.15,864.15,1500.0,865.2,865.2,864.15,864.15,1500.0
2019-02-05 14:00:00,863.95,866.97,863.95,866.34,6568.0,863.95,866.97,863.95,866.34,6568.0
2019-02-05 14:10:00,866.96,868.75,866.34,868.66,1196.0,866.96,868.75,866.34,868.66,1196.0
2019-02-05 14:20:00,869.04,869.95,869.03,869.5,1148.0,869.04,869.95,869.03,869.5,1148.0
2019-02-05 14:30:00,869.82,869.82,868.24,868.49,2001.0,869.82,869.82,868.24,868.49,2001.0
2019-02-05 14:40:00,868.61,869.79,868.61,869.47,1613.0,868.61,869.79,868.61,869.47,1613.0
2019-02-05 14:50:00,869.86,870.57,868.8,868.81,3884.0,869.86,870.57,868.8,868.81,3884.0
2019-02-05 15:00:00,868.88,870.18,868.88,870.06,3300.0,868.88,870.18,868.88,870.06,3300.0
2019-02-05 15:10:00,869.62,870.67,869.49,870.52,2400.0,869.62,870.67,869.49,870.52,2400.0
2019-02-05 15:20:00,870.3,871.8,870.3,871.8,3452.0,870.3,871.8,870.3,871.8,3452.0
2019-02-05 15:30:00,871.77,871.77,869.36,869.38,3100.0,871.77,871.77,869.36,869.38,3100.0
2019-02-05 15:40:00,869.39,869.68,868.62,869.5,4000.0,869.39,869.68,868.62,869.5,4000.0
2019-02-05 15:50:00,869.51,870.58,868.56,868.95,19373.0,869.51,870.58,868.56,868.95,19373.0
2019-02-06 09:30:00,870.86,873.98,870.0,871.59,2934.0,870.86,873.98,870.0,871.59,2934.0
2019-02-06 09:40:00,871.5,872.8,869.23,872.8,3910.0,871.5,872.8,869.23,872.8,3910.0
2019-02-06 09:50:00,873.61,873.61,870.58,870.58,1836.0,873.61,873.61,870.58,870.58,1836.0
2019-02-06 10:00:00,869.74,871.98,869.42,871.98,4124.0,869.74,871.98,869.42,871.98,4124.0
2019-02-06 10:10:00,871.51,872.52,870.1,872.52,5120.0,871.51,872.52,870.1,872.52,5120.0
2019-02-06 10:20:00,871.63,872.19,869.36,869.63,2814.0,871.63,872.19,869.36,869.63,2814.0
2019-02-06 10:30:00,870.39,870.59,867.39,868.3,5009.0,870.39,870.59,867.39,868.3,5009.0
2019-02-06 10:40:00,868.4,868.4,865.25,865.25,2000.0,868.4,868.4,865.25,865.25,2000.0
2019-02-06 10:50:00,865.25,866.37,864.68,864.68,2000.0,865.25,866.37,864.68,864.68,2000.0
2019-02-06 11:00:00,865.67,868.46,865.67,867.38,3500.0,865.67,868.46,865.67,867.38,3500.0
2019-02-06 11:10:00,867.85,868.07,866.31,866.96,2851.0,867.85,868.07,866.31,866.96,2851.0
2019-02-06 11:20:00,866.95,867.15,865.35,866.45,2600.0,866.95,867.15,865.35,866.45,2600.0
2019-02-06 11:30:00,866.68,869.65,866.28,868.91,6369.0,866.68,869.65,866.28,868.91,6369.0
2019-02-06 11:40:00,869.26,869.38,865.74,865.74,1800.0,869.26,869.38,865.74,865.74,1800.0
2019-02-06 11:50:00,865.56,866.6,863.97,866.6,2000.0,865.56,866.6,863.97,866.6,2000.0
2019-02-06 12:00:00,866.69,867.57,866.24,866.46,2310.0,866.69,867.57,866.24,866.46,2310.0
2019-02-06 12:10:00,866.85,867.69,865.76,866.26,1600.0,866.85,867.69,865.76,866.26,1600.0
2019-02-06 12:20:00,867.62,867.62,865.35,865.35,2300.0,867.62,867.62,865.35,865.35,2300.0
2019-02-06 12:30:00,865.45,867.75,865.18,867.33,2014.0,865.45,867.75,865.18,867.33,2014.0
2019-02-06 12:40:00,867.86,867.86,866.63,867.24,1500.0,867.86,867.86,866.63,867.24,1500.0
2019-02-06 12:50:00,867.92,867.95,867.37,867.37,1300.0,867.92,867.95,867.37,867.37,1300.0
2019-02-06 13:00:00,867.9,869.95,867.9,869.95,2362.0,867.9,869.95,867.9,869.95,2362.0
2019-02-06 13:10:00,869.41,870.23,869.18,870.23,4171.0,869.41,870.23,869.18,870.23,4171.0
2019-02-06 13:20:00,869.86,869.86,868.79,868.79,1100.0,869.86,869.86,868.79,868.79,1100.0
2019-02-06 13:30:00,868.75,870.89,868.75,870.51,1407.0,868.75,870.89,868.75,870.51,1407.0
2019-02-06 13:40:00,870.23,870.44,869.44,870.44,2394.0,870.23,870.44,869.44,870.44,2394.0
2019-02-06 13:50:00,870.63,871.53,870.63,871.53,2100.0,870.63,871.53,870.63,871.53,2100.0
2019-02-06 14:00:00,870.68,871.03,869.12,870.47,2765.0,870.68,871.03,869.12,870.47,2765.0
2019-02-06 14:10:00,870.2,870.25,868.37,868.9,1504.0,870.2,870.25,868.37,868.9,1504.0
2019-02-06 14:20:00,868.37,870.07,868.37,869.66,2500.0,868.37,870.07,868.37,869.66,2500.0
2019-02-06 14:30:00,869.86,869.86,866.61,866.61,2230.0,869.86,869.86,866.61,866.61,2230.0
2019-02-06 14:40:00,866.47,867.01,866.28,867.01,500.0,866.47,867.01,866.28,867.01,500.0
2019-02-06 14:50:00,868.14,868.78,867.67,867.71,3540.0,868.14,868.78,867.67,867.71,3540.0
2019-02-06 15:00:00,867.57,867.6,865.4,867.02,1500.0,867.57,867.6,865.4,867.02,1500.0
2019-02-06 15:10:00,867.07,867.37,865.87,867.37,2000.0,867.07,867.37,865.87,867.37,2000.0
2019-02-06 15:20:00,867.38,867.86,866.99,867.45,2354.0,867.38,867.86,866.99,867.45,2354.0
2019-02-06 15:30:00,866.98,867.08,865.06,866.7,5714.0,866.98,867.08,865.06,866.7,5714.0
2019-02-06 15:40:00,867.07,867.6,866.9,867.6,3300.0,867.07,867.6,866.9,867.6,3300.0
2019-02-06 15:50:00,867.5,868.6,867.09,867.66,10795.0,867.5,868.6,867.09,867.66,10795.0
2019-02-07 09:30:00,874.88,874.88,866.89,874.28,8762.0,874.88,874.88,866.89,874.28,8762.0
2019-02-07 09:40:00,874.26,878.41,872.53,872.53,13525.0,874.26,878.41,872.53,872.53,13525.0
2019-02-07 09:50:00,869.85,877.22,869.85,875.87,8444.0,869.85,877.22,869.85,875.87,8444.0
2019-02-07 10:00:00,875.87,876.15,872.35,872.35,6273.0,875.87,876.15,872.35,872.35,6273.0
2019-02-07 10:10:00,871.45,871.97,863.93,870.07,2658.0,871.45,871.97,863.93,870.07,2658.0
2019-02-07 10:20:00,867.85,869.69,866.49,868.28,5112.0,867.85,869.69,866.49,868.28,5112.0
2019-02-07 10:30:00,868.85,870.35,868.85,870.15,3824.0,868.85,870.35,868.85,870.15,3824.0
2019-02-07 10:40:00,870.05,873.7,870.05,873.69,2600.0,870.05,873.7,870.05,873.69,2600.0
2019-02-07 10:50:00,873.74,873.78,869.24,870.62,6090.0,873.74,873.78,869.24,870.62,6090.0
2019-02-07 11:00:00,870.95,871.8,861.74,862.1,9518.0,870.95,871.8,861.74,862.1,9518.0
2019-02-07 11:10:00,861.24,862.47,860.0,860.82,5548.0,861.24,862.47,860.0,860.82,5548.0
2019-02-07 11:20:00,861.7,864.2,861.7,863.48,8640.0,861.7,864.2,861.7,863.48,8640.0
2019-02-07 11:30:00,864.0,866.33,861.92,866.33,3652.0,864.0,866.33,861.92,866.33,3652.0
2019-02-07 11:40:00,866.47,870.9,866.46,870.74,3198.0,866.47,870.9,866.46,870.74,3198.0
2019-02-07 11:50:00,871.0,871.44,868.69,868.69,4668.0,871.0,871.44,868.69,868.69,4668.0
2019-02-07 12:00:00,868.48,871.44,868.34,869.59,5212.0,868.48,871.44,868.34,869.59,5212.0
2019-02-07 12:10:00,868.8,869.51,868.36,869.5,3600.0,868.8,869.51,868.36,869.5,3600.0
2019-02-07 12:20:00,869.5,870.39,868.89,869.41,4854.0,869.5,870.39,868.89,869.41,4854.0
2019-02-07 12:30:00,870.45,871.29,870.23,870.46,2100.0,870.45,871.29,870.23,870.46,2100.0
2019-02-07 12:40:00,870.66,871.0,868.83,871.0,1400.0,870.66,871.0,868.83,871.0,1400.0
2019-02-07 12:50:00,870.63,871.08,868.89,869.15,6101.0,870.63,871.08,868.89,869.15,6101.0
2019-02-07 13:00:00,869.52,871.79,869.52,871.43,4220.0,869.52,871.79,869.52,871.43,4220.0
2019-02-07 13:10:00,871.78,871.78,869.54,871.1,1700.0,871.78,871.78,869.54,871.1,1700.0
2019-02-07 13:20:00,872.0,874.45,872.0,874.3,3484.0,872.0,874.45,872.0,874.3,3484.0
2019-02-07 13:30:00,874.42,876.47,874.38,874.99,4235.0,874.42,876.47,874.38,874.99,4235.0
2019-02-07 13:40:00,873.72,874.67,873.72,874.0,1349.0,873.72,874.67,873.72,874.0,1349.0
2019-02-07 13:50:00,873.88,875.3,873.28,875.25,1400.0,873.88,875.3,873.28,875.25,1400.0
2019-02-07 14:00:00,875.59,876.05,873.89,875.36,6402.0,875.59,876.05,873.89,875.36,6402.0
2019-02-07 14:10:00,875.97,875.97,873.55,875.0,2100.0,875.97,875.97,873.55,875.0,2100.0
2019-02-07 14:20:00,875.05,876.81,874.94,876.65,1900.0,875.05,876.81,874.94,876.65,1900.0
2019-02-07 14:30:00,875.86,876.24,875.54,876.2,600.0,875.86,876.24,875.54,876.2,600.0
2019-02-07 14:40:00,876.16,876.16,873.79,874.3,3804.0,876.16,876.16,873.79,874.3,3804.0
2019-02-07 14:50:00,875.07,876.56,874.85,875.25,2600.0,875.07,876.56,874.85,875.25,2600.0
2019-02-07 15:00:00,875.59,875.61,873.44,873.44,1206.0,875.59,875.61,873.44,873.44,1206.0
2019-02-07 15:10:00,873.68,874.6,873.17,874.13,3309.0,873.68,874.6,873.17,874.13,3309.0
2019-02-07 15:20:00,874.67,874.91,874.41,874.8,1900.0,874.67,874.91,874.41,874.8,1900.0
2019-02-07 15:30:00,875.29,878.6,875.12,877.56,5006.0,875.29,878.6,875.12,877.56,5006.0
2019-02-07 15:40:00,878.7,879.66,877.67,877.84,5018.0,878.7,879.66,877.67,877.84,5018.0
2019-02-07 15:50:00,877.62,879.95,877.62,878.67,10158.0,877.62,879.95,877.62,878.67,10158.0
2019-02-08 09:30:00,873.16,882.92,873.16,880.68,8551.0,873.16,882.92,873.16,880.68,8551.0
2019-02-08 09:40:00,879.54,889.88,879.54,887.66,16042.0,879.54,889.88,879.54,887.66,16042.0
2019-02-08 09:50:00,888.08,888.08,881.42,882.15,8213.0,888.08,888.08,881.42,882.15,8213.0
2019-02-08 10:00:00,882.47,883.26,877.78,879.03,4603.0,882.47,883.26,877.78,879.03,4603.0
2019-02-08 10:10:00,878.02,879.05,875.16,878.6,5335.0,878.02,879.05,875.16,878.6,5335.0
2019-02-08 10:20:00,877.3,878.8,876.37,876.38,2000.0,877.3,878.8,876.37,876.38,2000.0
2019-02-08 10:30:00,875.61,880.14,874.72,879.98,2000.0,875.61,880.14,874.72,879.98,2000.0
2019-02-08 10:40:00,879.57,880.85,878.65,879.57,5233.0,879.57,880.85,878.65,879.57,5233.0
2019-02-08 10:50:00,878.72,879.07,877.56,878.37,3500.0,878.72,879.07,877.56,878.37,3500.0
2019-02-08 11:00:00,877.95,878.49,876.27,878.42,4044.0,877.95,878.49,876.27,878.42,4044.0
2019-02-08 11:10:00,878.31,880.0,878.0,878.42,2068.0,878.31,880.0,878.0,878.42,2068.0
2019-02-08 11:20:00,877.67,878.54,877.03,878.11,1500.0,877.67,878.54,877.03,878.11,1500.0
2019-02-08 11:30:00,878.57,878.57,875.81,876.77,4302.0,878.57,878.57,875.81,876.77,4302.0
2019-02-08 11:40:00,876.77,877.96,876.76,877.58,1800.0,876.77,877.96,876.76,877.58,1800.0
2019-02-08 11:50:00,877.52,877.52,875.93,877.14,1000.0,877.52,877.52,875.93,877.14,1000.0
2019-02-08 12:00:00,878.2,878.2,874.18,874.18,2506.0,878.2,878.2,874.18,874.18,2506.0
2019-02-08 12:10:00,874.91,876.53,874.91,876.06,1900.0,874.91,876.53,874.91,876.06,1900.0
2019-02-08 12:20:00,876.27,876.28,876.27,876.28,200.0,876.27,876.28,876.27,876.28,200.0
2019-02-08 12:30:00,875.98,876.88,875.67,876.32,2202.0,875.98,876.88,875.67,876.32,2202.0
2019-02-08 12:40:00,875.57,875.6,875.39,875.39,700.0,875.57,875.6,875.39,875.39,700.0
2019-02-08 12:50:00,875.24,876.75,875.0,876.46,3900.0,875.24,876.75,875.0,876.46,3900.0
2019-02-08 13:00:00,877.46,877.46,876.27,877.0,1800.0,877.46,877.46,876.27,877.0,1800.0
2019-02-08 13:10:00,877.32,877.71,876.67,876.67,2669.0,877.32,877.71,876.67,876.67,2669.0
2019-02-08 13:20:00,876.66,876.83,876.22,876.22,4190.0,876.66,876.83,876.22,876.22,4190.0
2019-02-08 13:30:00,876.25,876.75,874.89,875.09,3000.0,876.25,876.75,874.89,875.09,3000.0
2019-02-08 13:40:00,874.88,875.27,872.4,872.65,1700.0,874.88,875.27,872.4,872.65,1700.0
2019-02-08 13:50:00,873.4,873.41,870.7,871.71,5850.0,873.4,873.41,870.7,871.71,5850.0
2019-02-08 14:00:00,872.09,872.09,870.68,871.43,2204.0,872.09,872.09,870.68,871.43,2204.0
2019-02-08 14:10:00,871.87,872.24,870.79,871.65,2400.0,871.87,872.24,870.79,871.65,2400.0
2019-02-08 14:20:00,871.08,871.09,868.75,869.84,2000.0,871.08,871.09,868.75,869.84,2000.0
2019-02-08 14:30:00,870.17,874.1,869.25,874.1,5810.0,870.17,874.1,869.25,874.1,5810.0
2019-02-08 14:40:00,874.1,874.3,870.89,871.48,3083.0,874.1,874.3,870.89,871.48,3083.0
2019-02-08 14:50:00,870.91,872.5,870.9,871.77,2100.0,870.91,872.5,870.9,871.77,2100.0
2019-02-08 15:00:00,871.89,871.89,870.87,870.88,1900.0,871.89,871.89,870.87,870.88,1900.0
2019-02-08 15:10:00,871.29,872.35,871.09,871.95,2200.0,871.29,872.35,871.09,871.95,2200.0
2019-02-08 15:20:00,871.91,872.69,870.67,872.5,9407.0,871.91,872.69,870.67,872.5,9407.0
2019-02-08 15:30:00,872.39,873.54,871.24,873.34,2705.0,872.39,873.54,871.24,873.34,2705.0
2019-02-08 15:40:00,872.33,872.98,871.44,872.47,4100.0,872.33,872.98,871.44,872.47,4100.0
2019-02-08 15:50:00,872.4,874.22,871.54,873.89,10639.0,872.4,874.22,871.54,873.89,10639.0
2019-02-11 09:30:00,875.38,881.75,873.36,879.41,13786.0,875.38,881.75,873.36,879.41,13786.0
2019-02-11 09:40:00,878.17,878.17,872.59,872.6,2000.0,878.17,878.17,872.59,872.6,2000.0
2019-02-11 09:50:00,872.49,875.2,871.33,871.33,4800.0,872.49,875.2,871.33,871.33,4800.0
2019-02-11 10:00:00,873.46,875.98,873.29,875.5,1900.0,873.46,875.98,873.29,875.5,1900.0
2019-02-11 10:10:00,874.9,876.59,874.7,876.59,4712.0,874.9,876.59,874.7,876.59,4712.0
2019-02-11 10:20:00,876.95,877.4,875.28,877.4,3200.0,876.95,877.4,875.28,877.4,3200.0
2019-02-11 10:30:00,878.0,880.05,877.62,879.49,4860.0,878.0,880.05,877.62,879.49,4860.0
2019-02-11 10:40:00,879.71,881.88,879.35,881.88,2100.0,879.71,881.88,879.35,881.88,2100.0
2019-02-11 10:50:00,882.08,883.53,881.81,881.81,3124.0,882.08,883.53,881.81,881.81,3124.0
2019-02-11 11:00:00,880.45,881.77,880.12,880.16,3400.0,880.45,881.77,880.12,880.16,3400.0
2019-02-11 11:10:00,880.01,881.77,879.42,880.99,2356.0,880.01,881.77,879.42,880.99,2356.0
2019-02-11 11:20:00,881.59,883.28,880.76,883.28,2730.0,881.59,883.28,880.76,883.28,2730.0
2019-02-11 11:30:00,882.61,884.99,881.7,883.83,4200.0,882.61,884.99,881.7,883.83,4200.0
2019-02-11 11:40:00,884.96,887.4,884.86,886.72,5600.0,884.96,887.4,884.86,886.72,5600.0
2019-02-11 11:50:00,886.05,888.32,886.05,888.21,2400.0,886.05,888.32,886.05,888.21,2400.0
2019-02-11 12:00:00,888.17,888.87,887.4,888.05,5400.0,888.17,888.87,887.4,888.05,5400.0
2019-02-11 12:10:00,888.22,888.22,886.38,887.49,2550.0,888.22,888.22,886.38,887.49,2550.0
2019-02-11 12:20:00,887.49,888.63,887.49,887.54,2286.0,887.49,888.63,887.49,887.54,2286.0
2019-02-11 12:30:00,887.16,887.66,886.1,887.34,2800.0,887.16,887.66,886.1,887.34,2800.0
2019-02-11 12:40:00,887.0,887.26,886.0,887.26,1100.0,887.0,887.26,886.0,887.26,1100.0
2019-02-11 12:50:00,887.18,888.85,886.85,888.85,1510.0,887.18,888.85,886.85,888.85,1510.0
2019-02-11 13:00:00,888.84,888.84,887.48,887.92,6994.0,888.84,888.84,887.48,887.92,6994.0
2019-02-11 13:10:00,887.65,888.49,886.58,886.79,2906.0,887.65,888.49,886.58,886.79,2906.0
2019-02-11 13:20:00,886.41,887.19,885.73,885.87,3100.0,886.41,887.19,885.73,885.87,3100.0
2019-02-11 13:30:00,885.73,886.51,885.23,886.22,4000.0,885.73,886.51,885.23,886.22,4000.0
2019-02-11 13:40:00,885.49,888.09,884.81,887.05,7110.0,885.49,888.09,884.81,887.05,7110.0
2019-02-11 13:50:00,887.05,888.5,887.05,888.11,3300.0,887.05,888.5,887.05,888.11,3300.0
2019-02-11 14:00:00,887.7,887.7,884.49,884.95,3094.0,887.7,887.7,884.49,884.95,3094.0
2019-02-11 14:10:00,884.93,886.02,884.8,885.46,2300.0,884.93,886.02,884.8,885.46,2300.0
2019-02-11 14:20:00,885.45,886.47,884.06,884.85,2300.0,885.45,886.47,884.06,884.85,2300.0
2019-02-11 14:30:00,885.66,886.34,884.97,886.34,1000.0,885.66,886.34,884.97,886.34,1000.0
2019-02-11 14:40:00,885.48,886.09,885.01,885.01,1600.0,885.48,886.09,885.01,885.01,1600.0
2019-02-11 14:50:00,885.68,886.44,884.86,886.03,2350.0,885.68,886.44,884.86,886.03,2350.0
2019-02-11 15:00:00,886.66,886.76,885.96,886.76,3070.0,886.66,886.76,885.96,886.76,3070.0
2019-02-11 15:10:00,886.05,887.46,886.05,886.76,2618.0,886.05,887.46,886.05,886.76,2618.0
2019-02-11 15:20:00,886.88,886.88,885.84,885.97,1053.0,886.88,886.88,885.84,885.97,1053.0
2019-02-11 15:30:00,886.51,886.72,885.2,885.2,4150.0,886.51,886.72,885.2,885.2,4150.0
2019-02-11 15:40:00,884.69,886.76,884.44,886.6,6867.0,884.69,886.76,884.44,886.6,6867.0
2019-02-11 15:50:00,887.11,888.74,886.59,887.68,16976.0,887.11,888.74,886.59,887.68,16976.0
2019-02-12 09:30:00,888.55,894.48,887.92,893.8,5830.0,888.55,894.48,887.92,893.8,5830.0
2019-02-12 09:40:00,893.8,895.66,892.12,894.04,5025.0,893.8,895.66,892.12,894.04,5025.0
2019-02-12 09:50:00,894.97,896.89,892.49,896.89,4930.0,894.97,896.89,892.49,896.89,4930.0
2019-02-12 10:00:00,896.26,899.0,896.0,898.96,4031.0,896.26,899.0,896.0,898.96,4031.0
2019-02-12 10:10:00,898.7,899.99,897.7,899.57,6131.0,898.7,899.99,897.7,899.57,6131.0
2019-02-12 10:20:00,899.19,899.19,895.17,896.22,11936.0,899.19,899.19,895.17,896.22,11936.0
2019-02-12 10:30:00,896.9,896.9,894.13,894.83,2953.0,896.9,896.9,894.13,894.83,2953.0
2019-02-12 10:40:00,894.27,895.38,893.49,893.85,6232.0,894.27,895.38,893.49,893.85,6232.0
2019-02-12 10:50:00,893.3,895.09,893.29,894.13,6669.0,893.3,895.09,893.29,894.13,6669.0
2019-02-12 11:00:00,894.34,896.8,893.39,894.14,6700.0,894.34,896.8,893.39,894.14,6700.0
2019-02-12 11:10:00,894.28,894.28,892.24,892.69,4041.0,894.28,894.28,892.24,892.69,4041.0
2019-02-12 11:20:00,892.61,892.87,890.91,891.25,4584.0,892.61,892.87,890.91,891.25,4584.0
2019-02-12 11:30:00,891.23,891.53,889.58,889.86,2600.0,891.23,891.53,889.58,889.86,2600.0
2019-02-12 11:40:00,889.9,890.0,888.86,888.86,5604.0,889.9,890.0,888.86,888.86,5604.0
2019-02-12 11:50:00,889.23,891.05,889.23,890.38,3700.0,889.23,891.05,889.23,890.38,3700.0
2019-02-12 12:00:00,891.09,891.83,890.41,891.3,4400.0,891.09,891.83,890.41,891.3,4400.0
2019-02-12 12:10:00,891.54,891.54,890.01,890.3,3700.0,891.54,891.54,890.01,890.3,3700.0
2019-02-12 12:20:00,890.45,891.06,888.99,890.05,4907.0,890.45,891.06,888.99,890.05,4907.0
2019-02-12 12:30:00,890.04,891.49,890.03,890.03,3400.0,890.04,891.49,890.03,890.03,3400.0
2019-02-12 12:40:00,890.85,892.25,890.25,891.25,6479.0,890.85,892.25,890.25,891.25,6479.0
2019-02-12 12:50:00,892.39,893.0,890.79,892.58,8300.0,892.39,893.0,890.79,892.58,8300.0
2019-02-12 13:00:00,891.99,893.16,891.99,892.61,3000.0,891.99,893.16,891.99,892.61,3000.0
2019-02-12 13:10:00,892.41,892.41,890.19,891.43,4074.0,892.41,892.41,890.19,891.43,4074.0
2019-02-12 13:20:00,891.66,892.36,891.66,891.72,2200.0,891.66,892.36,891.66,891.72,2200.0
2019-02-12 13:30:00,892.26,892.27,891.5,891.89,1600.0,892.26,892.27,891.5,891.89,1600.0
2019-02-12 13:40:00,892.13,892.86,891.65,892.35,2435.0,892.13,892.86,891.65,892.35,2435.0
2019-02-12 13:50:00,892.83,892.83,892.07,892.1,1700.0,892.83,892.83,892.07,892.1,1700.0
2019-02-12 14:00:00,892.07,892.53,890.57,890.68,2600.0,892.07,892.53,890.57,890.68,2600.0
2019-02-12 14:10:00,890.57,890.73,889.83,890.02,5694.0,890.57,890.73,889.83,890.02,5694.0
2019-02-12 14:20:00,889.85,890.5,888.7,888.77,4423.0,889.85,890.5,888.7,888.77,4423.0
2019-02-12 14:30:00,889.09,890.53,888.65,889.71,4161.0,889.09,890.53,888.65,889.71,4161.0
2019-02-12 14:40:00,889.86,890.55,888.27,888.27,4041.0,889.86,890.55,888.27,888.27,4041.0
2019-02-12 14:50:00,889.03,889.39,888.42,889.05,4028.0,889.03,889.39,888.42,889.05,4028.0
2019-02-12 15:00:00,889.7,890.33,889.42,890.31,4600.0,889.7,890.33,889.42,890.31,4600.0
2019-02-12 15:10:00,889.87,890.82,889.47,890.39,5548.0,889.87,890.82,889.47,890.39,5548.0
2019-02-12 15:20:00,890.09,891.71,890.07,891.61,7290.0,890.09,891.71,890.07,891.61,7290.0
2019-02-12 15:30:00,891.76,892.82,890.94,891.34,5863.0,891.76,892.82,890.94,891.34,5863.0
2019-02-12 15:40:00,890.98,891.3,889.6,890.17,9592.0,890.98,891.3,889.6,890.17,9592.0
2019-02-12 15:50:00,889.98,891.45,889.6,891.43,24004.0,889.98,891.45,889.6,891.43,24004.0
2019-02-13 09:30:00,890.44,894.41,885.56,885.56,7077.0,890.44,894.41,885.56,885.56,7077.0
2019-02-13 09:40:00,885.8,886.03,882.87,885.85,3619.0,885.8,886.03,882.87,885.85,3619.0
2019-02-13 09:50:00,885.65,885.65,883.57,883.59,1607.0,885.65,885.65,883.57,883.59,1607.0
2019-02-13 10:00:00,885.95,887.35,885.62,886.77,1394.0,885.95,887.35,885.62,886.77,1394.0
2019-02-13 10:10:00,886.59,887.76,886.56,886.56,1300.0,886.59,887.76,886.56,886.56,1300.0
2019-02-13 10:20:00,887.61,889.3,886.81,889.29,2662.0,887.61,889.3,886.81,889.29,2662.0
2019-02-13 10:30:00,887.2,888.65,886.87,887.29,1600.0,887.2,888.65,886.87,887.29,1600.0
2019-02-13 10:40:00,886.73,888.75,886.2,887.86,3544.0,886.73,888.75,886.2,887.86,3544.0
2019-02-13 10:50:00,888.62,889.99,887.53,889.36,6901.0,888.62,889.99,887.53,889.36,6901.0
2019-02-13 11:00:00,888.43,890.0,886.91,888.43,6410.0,888.43,890.0,886.91,888.43,6410.0
2019-02-13 11:10:00,887.92,888.37,887.21,887.81,2100.0,887.92,888.37,887.21,887.81,2100.0
2019-02-13 11:20:00,887.73,887.73,885.71,885.71,2259.0,887.73,887.73,885.71,885.71,2259.0
2019-02-13 11:30:00,886.68,886.68,885.08,885.31,2641.0,886.68,886.68,885.08,885.31,2641.0
2019-02-13 11:40:00,885.17,887.37,885.01,887.37,3507.0,885.17,887.37,885.01,887.37,3507.0
2019-02-13 11:50:00,886.67,886.97,886.41,886.59,1200.0,886.67,886.97,886.41,886.59,1200.0
2019-02-13 12:00:00,886.47,886.58,885.59,886.36,2358.0,886.47,886.58,885.59,886.36,2358.0
2019-02-13 12:10:00,886.88,887.55,886.88,887.55,1001.0,886.88,887.55,886.88,887.55,1001.0
2019-02-13 12:20:00,887.53,888.27,887.28,887.73,1500.0,887.53,888.27,887.28,887.73,1500.0
2019-02-13 12:30:00,887.4,887.71,886.81,887.71,711.0,887.4,887.71,886.81,887.71,711.0
2019-02-13 12:40:00,887.51,888.2,887.51,888.16,1200.0,887.51,888.2,887.51,888.16,1200.0
2019-02-13 12:50:00,887.52,887.65,887.05,887.16,1000.0,887.52,887.65,887.05,887.16,1000.0
2019-02-13 13:00:00,887.17,887.27,886.25,886.25,1500.0,887.17,887.27,886.25,886.25,1500.0
2019-02-13 13:10:00,886.0,886.67,885.14,885.71,4737.0,886.0,886.67,885.14,885.71,4737.0
2019-02-13 13:20:00,886.11,887.13,885.84,886.54,2200.0,886.11,887.13,885.84,886.54,2200.0
2019-02-13 13:30:00,886.56,886.57,886.1,886.15,804.0,886.56,886.57,886.1,886.15,804.0
2019-02-13 13:40:00,885.92,886.91,885.91,886.0,1800.0,885.92,886.91,885.91,886.0,1800.0
2019-02-13 13:50:00,886.38,887.47,886.0,886.67,2894.0,886.38,887.47,886.0,886.67,2894.0
2019-02-13 14:00:00,886.76,887.47,886.56,887.47,1500.0,886.76,887.47,886.56,887.47,1500.0
2019-02-13 14:10:00,887.22,887.78,886.55,887.78,2370.0,887.22,887.78,886.55,887.78,2370.0
2019-02-13 14:20:00,887.82,887.85,887.18,887.8,2000.0,887.82,887.85,887.18,887.8,2000.0
2019-02-13 14:30:00,887.76,889.2,887.76,888.58,4816.0,887.76,889.2,887.76,888.58,4816.0
2019-02-13 14:40:00,888.57,889.84,888.51,888.76,3062.0,888.57,889.84,888.51,888.76,3062.0
2019-02-13 14:50:00,888.92,889.47,888.91,889.47,1407.0,888.92,889.47,888.91,889.47,1407.0
2019-02-13 15:00:00,889.15,890.0,889.03,889.48,4133.0,889.15,890.0,889.03,889.48,4133.0
2019-02-13 15:10:00,889.46,890.93,889.46,890.18,5323.0,889.46,890.93,889.46,890.18,5323.0
2019-02-13 15:20:00,890.0,891.46,889.74,891.21,5033.0,890.0,891.46,889.74,891.21,5033.0
2019-02-13 15:30:00,891.25,893.0,891.24,892.69,4800.0,891.25,893.0,891.24,892.69,4800.0
2019-02-13 15:40:00,892.95,893.0,892.25,893.0,8990.0,892.95,893.0,892.25,893.0,8990.0
2019-02-13 15:50:00,892.78,894.55,891.15,891.78,20903.0,892.78,894.55,891.15,891.78,20903.0
2019-02-14 09:30:00,888.04,890.55,885.97,885.97,1626.0,888.04,890.55,885.97,885.97,1626.0
2019-02-14 09:40:00,888.5,893.78,885.51,893.78,3061.0,888.5,893.78,885.51,893.78,3061.0
2019-02-14 09:50:00,893.88,895.72,892.25,892.63,7637.0,893.88,895.72,892.25,892.63,7637.0
2019-02-14 10:00:00,893.18,896.01,893.18,896.01,7257.0,893.18,896.01,893.18,896.01,7257.0
2019-02-14 10:10:00,895.26,896.21,894.57,895.68,9000.0,895.26,896.21,894.57,895.68,9000.0
2019-02-14 10:20:00,896.0,896.32,893.69,894.85,7244.0,896.0,896.32,893.69,894.85,7244.0
2019-02-14 10:30:00,895.43,896.41,893.88,894.29,5198.0,895.43,896.41,893.88,894.29,5198.0
2019-02-14 10:40:00,894.77,897.02,894.39,896.11,9801.0,894.77,897.02,894.39,896.11,9801.0
2019-02-14 10:50:00,896.49,897.29,895.55,895.55,3400.0,896.49,897.29,895.55,895.55,3400.0
2019-02-14 11:00:00,894.28,895.99,894.28,895.86,2000.0,894.28,895.99,894.28,895.86,2000.0
2019-02-14 11:10:00,896.5,898.53,895.95,898.15,8315.0,896.5,898.53,895.95,898.15,8315.0
2019-02-14 11:20:00,898.1,898.1,896.79,896.79,2524.0,898.1,898.1,896.79,896.79,2524.0
2019-02-14 11:30:00,897.47,898.47,897.2,897.28,3578.0,897.47,898.47,897.2,897.28,3578.0
2019-02-14 11:40:00,897.29,899.19,897.27,898.59,800.0,897.29,899.19,897.27,898.59,800.0
2019-02-14 11:50:00,899.78,901.6,898.89,900.62,9306.0,899.78,901.6,898.89,900.62,9306.0
2019-02-14 12:00:00,901.35,901.35,900.23,900.8,1770.0,901.35,901.35,900.23,900.8,1770.0
2019-02-14 12:10:00,901.58,902.77,901.58,902.77,2020.0,901.58,902.77,901.58,902.77,2020.0
2019-02-14 12:20:00,902.63,902.96,902.35,902.35,1207.0,902.63,902.96,902.35,902.35,1207.0
2019-02-14 12:30:00,903.12,904.0,902.37,903.1,2705.0,903.12,904.0,902.37,903.1,2705.0
2019-02-14 12:40:00,903.48,904.77,903.48,903.84,1533.0,903.48,904.77,903.48,903.84,1533.0
2019-02-14 12:50:00,902.49,903.42,902.22,902.31,4100.0,902.49,903.42,902.22,902.31,4100.0
2019-02-14 13:00:00,902.52,906.91,902.52,905.71,5424.0,902.52,906.91,902.52,905.71,5424.0
2019-02-14 13:10:00,904.35,905.78,904.32,904.92,2200.0,904.35,905.78,904.32,904.92,2200.0
2019-02-14 13:20:00,904.97,905.78,904.88,905.62,1212.0,904.97,905.78,904.88,905.62,1212.0
2019-02-14 13:30:00,905.14,905.14,903.83,903.83,600.0,905.14,905.14,903.83,903.83,600.0
2019-02-14 13:40:00,904.24,904.88,903.93,904.88,1030.0,904.24,904.88,903.93,904.88,1030.0
2019-02-14 13:50:00,905.58,906.17,904.57,905.58,2800.0,905.58,906.17,904.57,905.58,2800.0
2019-02-14 14:00:00,905.25,906.07,904.91,906.06,700.0,905.25,906.07,904.91,906.06,700.0
2019-02-14 14:10:00,906.25,907.32,906.25,907.09,1260.0,906.25,907.32,906.25,907.09,1260.0
2019-02-14 14:20:00,907.64,907.64,906.55,907.5,2184.0,907.64,907.64,906.55,907.5,2184.0
2019-02-14 14:30:00,907.68,907.76,906.84,906.93,1900.0,907.68,907.76,906.84,906.93,1900.0
2019-02-14 14:40:00,907.43,907.43,906.45,906.86,2639.0,907.43,907.43,906.45,906.86,2639.0
2019-02-14 14:50:00,906.3,908.09,906.3,906.83,2704.0,906.3,908.09,906.3,906.83,2704.0
2019-02-14 15:00:00,906.73,908.04,905.41,906.82,3457.0,906.73,908.04,905.41,906.82,3457.0
2019-02-14 15:10:00,906.1,906.68,906.05,906.44,1466.0,906.1,906.68,906.05,906.44,1466.0
2019-02-14 15:20:00,906.44,906.96,906.03,906.77,2900.0,906.44,906.96,906.03,906.77,2900.0
2019-02-14 15:30:00,906.83,908.54,906.83,908.54,4700.0,906.83,908.54,906.83,908.54,4700.0
2019-02-14 15:40:00,908.41,908.77,906.77,906.77,4570.0,908.41,908.77,906.77,906.77,4570.0
2019-02-14 15:50:00,906.86,906.86,903.59,905.64,18394.0,906.86,906.86,903.59,905.64,18394.0
2019-02-15 09:30:00,910.83,912.44,909.0,911.32,10883.0,910.83,912.44,909.0,911.32,10883.0
2019-02-15 09:40:00,910.44,915.69,910.44,914.36,5102.0,910.44,915.69,910.44,914.36,5102.0
2019-02-15 09:50:00,913.65,916.16,911.93,913.88,3325.0,913.65,916.16,911.93,913.88,3325.0
2019-02-15 10:00:00,915.48,917.99,913.71,913.72,3935.0,915.48,917.99,913.71,913.72,3935.0
2019-02-15 10:10:00,913.58,916.28,913.58,915.61,2756.0,913.58,916.28,913.58,915.61,2756.0
2019-02-15 10:20:00,915.85,916.83,915.16,916.65,2705.0,915.85,916.83,915.16,916.65,2705.0
2019-02-15 10:30:00,916.43,916.63,914.61,915.7,5100.0,916.43,916.63,914.61,915.7,5100.0
2019-02-15 10:40:00,916.49,918.31,916.42,917.62,1625.0,916.49,918.31,916.42,917.62,1625.0
2019-02-15 10:50:00,917.4,919.3,917.1,918.3,5946.0,917.4,919.3,917.1,918.3,5946.0
2019-02-15 11:00:00,918.55,921.0,918.54,920.63,9307.0,918.55,921.0,918.54,920.63,9307.0
2019-02-15 11:10:00,920.02,920.02,918.56,918.99,2677.0,920.02,920.02,918.56,918.99,2677.0
2019-02-15 11:20:00,918.86,920.38,918.13,918.13,4253.0,918.86,920.38,918.13,918.13,4253.0
2019-02-15 11:30:00,917.91,918.39,917.01,917.82,1900.0,917.91,918.39,917.01,917.82,1900.0
2019-02-15 11:40:00,918.7,919.44,918.7,919.11,1710.0,918.7,919.44,918.7,919.11,1710.0
2019-02-15 11:50:00,918.63,920.19,918.63,919.37,3100.0,918.63,920.19,918.63,919.37,3100.0
2019-02-15 12:00:00,918.88,919.16,917.25,918.13,2800.0,918.88,919.16,917.25,918.13,2800.0
2019-02-15 12:10:00,917.97,919.17,917.76,919.07,2101.0,917.97,919.17,917.76,919.07,2101.0
2019-02-15 12:20:00,919.2,919.2,918.42,919.08,2800.0,919.2,919.2,918.42,919.08,2800.0
2019-02-15 12:30:00,919.0,919.51,918.99,919.24,1601.0,919.0,919.51,918.99,919.24,1601.0
2019-02-15 12:40:00,919.25,919.26,918.68,918.79,1267.0,919.25,919.26,918.68,918.79,1267.0
2019-02-15 12:50:00,918.61,920.05,918.52,919.1,2494.0,918.61,920.05,918.52,919.1,2494.0
2019-02-15 13:00:00,919.29,920.02,919.21,919.62,1533.0,919.29,920.02,919.21,919.62,1533.0
2019-02-15 13:10:00,919.45,920.07,919.21,919.3,1596.0,919.45,920.07,919.21,919.3,1596.0
2019-02-15 13:20:00,919.27,920.12,919.24,920.12,743.0,919.27,920.12,919.24,920.12,743.0
2019-02-15 13:30:00,919.84,920.22,919.41,919.57,1800.0,919.84,920.22,919.41,919.57,1800.0
2019-02-15 13:40:00,919.45,919.45,918.7,919.05,1000.0,919.45,919.45,918.7,919.05,1000.0
2019-02-15 13:50:00,919.02,920.01,919.02,919.45,1700.0,919.02,920.01,919.02,919.45,1700.0
2019-02-15 14:00:00,919.4,919.87,918.25,918.85,4710.0,919.4,919.87,918.25,918.85,4710.0
2019-02-15 14:10:00,918.71,919.27,918.19,919.12,2300.0,918.71,919.27,918.19,919.12,2300.0
2019-02-15 14:20:00,918.32,919.13,918.3,918.3,1700.0,918.32,919.13,918.3,918.3,1700.0
2019-02-15 14:30:00,918.3,918.31,917.75,918.26,1800.0,918.3,918.31,917.75,918.26,1800.0
2019-02-15 14:40:00,918.92,919.4,918.25,919.4,3076.0,918.92,919.4,918.25,919.4,3076.0
2019-02-15 14:50:00,918.46,919.51,918.06,919.26,3500.0,918.46,919.51,918.06,919.26,3500.0
2019-02-15 15:00:00,918.99,920.05,918.63,918.63,2520.0,918.99,920.05,918.63,918.63,2520.0
2019-02-15 15:10:00,919.32,919.67,918.83,919.67,2429.0,919.32,919.67,918.83,919.67,2429.0
2019-02-15 15:20:00,919.63,920.47,919.41,920.01,3627.0,919.63,920.47,919.41,920.01,3627.0
2019-02-15 15:30:00,919.97,920.44,919.78,920.33,1800.0,919.97,920.44,919.78,920.33,1800.0
2019-02-15 15:40:00,920.04,922.05,919.64,922.05,7955.0,920.04,922.05,919.64,922.05,7955.0
2019-02-15 15:50:00,922.06,922.28,919.84,920.8,20793.0,922.06,922.28,919.84,920.8,20793.0
2019-02-19 09:30:00,920.0,926.75,919.47,924.88,21217.0,920.0,926.75,919.47,924.88,21217.0
2019-02-19 09:40:00,921.75,923.3,916.29,916.75,6311.0,921.75,923.3,916.29,916.75,6311.0
2019-02-19 09:50:00,917.67,918.63,915.88,917.94,7379.0,917.67,918.63,915.88,917.94,7379.0
2019-02-19 10:00:00,916.54,917.37,913.54,913.54,6228.0,916.54,917.37,913.54,913.54,6228.0
2019-02-19 10:10:00,913.34,913.34,910.01,910.74,3250.0,913.34,913.34,910.01,910.74,3250.0
2019-02-19 10:20:00,910.98,911.38,910.25,911.3,1200.0,910.98,911.38,910.25,911.3,1200.0
2019-02-19 10:30:00,911.41,914.02,911.41,913.47,3701.0,911.41,914.02,911.41,913.47,3701.0
2019-02-19 10:40:00,914.24,916.36,914.05,915.54,2418.0,914.24,916.36,914.05,915.54,2418.0
2019-02-19 10:50:00,915.56,918.27,915.42,918.27,1726.0,915.56,918.27,915.42,918.27,1726.0
2019-02-19 11:00:00,918.78,920.25,918.78,919.64,2202.0,918.78,920.25,918.78,919.64,2202.0
2019-02-19 11:10:00,919.86,922.0,919.01,919.83,5708.0,919.86,922.0,919.01,919.83,5708.0
2019-02-19 11:20:00,919.6,919.6,917.4,918.0,2198.0,919.6,919.6,917.4,918.0,2198.0
2019-02-19 11:30:00,918.0,919.75,918.0,919.75,3134.0,918.0,919.75,918.0,919.75,3134.0
2019-02-19 11:40:00,919.49,922.31,918.91,921.88,3943.0,919.49,922.31,918.91,921.88,3943.0
2019-02-19 11:50:00,921.35,922.08,920.6,921.17,1672.0,921.35,922.08,920.6,921.17,1672.0
2019-02-19 12:00:00,921.05,921.05,920.34,920.69,2000.0,921.05,921.05,920.34,920.69,2000.0
2019-02-19 12:10:00,920.35,920.35,918.71,918.71,2510.0,920.35,920.35,918.71,918.71,2510.0
2019-02-19 12:20:00,918.64,919.51,917.55,919.5,2407.0,918.64,919.51,917.55,919.5,2407.0
2019-02-19 12:30:00,919.49,921.08,918.95,921.08,1599.0,919.49,921.08,918.95,921.08,1599.0
2019-02-19 12:40:00,921.1,922.14,920.54,920.61,1800.0,921.1,922.14,920.54,920.61,1800.0
2019-02-19 12:50:00,920.81,921.67,919.99,919.99,1900.0,920.81,921.67,919.99,919.99,1900.0
2019-02-19 13:00:00,919.84,920.46,918.86,919.42,2300.0,919.84,920.46,918.86,919.42,2300.0
2019-02-19 13:10:00,919.42,919.42,918.0,918.0,600.0,919.42,919.42,918.0,918.0,600.0
2019-02-19 13:20:00,918.42,919.3,917.87,919.3,1150.0,918.42,919.3,917.87,919.3,1150.0
2019-02-19 13:30:00,919.16,919.16,918.19,918.19,902.0,919.16,919.16,918.19,918.19,902.0
2019-02-19 13:40:00,918.7,918.78,917.34,917.6,1917.0,918.7,918.78,917.34,917.6,1917.0
2019-02-19 13:50:00,917.54,918.85,917.53,918.85,800.0,917.54,918.85,917.53,918.85,800.0
2019-02-19 14:00:00,918.89,918.89,917.87,918.54,6574.0,918.89,918.89,917.87,918.54,6574.0
2019-02-19 14:10:00,918.62,918.63,917.48,918.0,1800.0,918.62,918.63,917.48,918.0,1800.0
2019-02-19 14:20:00,918.22,918.89,918.06,918.88,1390.0,918.22,918.89,918.06,918.88,1390.0
2019-02-19 14:30:00,918.68,919.51,918.28,919.18,4643.0,918.68,919.51,918.28,919.18,4643.0
2019-02-19 14:40:00,920.12,920.65,919.65,920.01,1800.0,920.12,920.65,919.65,920.01,1800.0
2019-02-19 14:50:00,920.21,920.22,919.64,919.67,3153.0,920.21,920.22,919.64,919.67,3153.0
2019-02-19 15:00:00,919.66,919.78,918.9,919.67,3829.0,919.66,919.78,918.9,919.67,3829.0
2019-02-19 15:10:00,919.62,919.83,918.09,918.44,2000.0,919.62,919.83,918.09,918.44,2000.0
2019-02-19 15:20:00,917.98,918.1,917.22,918.09,1000.0,917.98,918.1,917.22,918.09,1000.0
2019-02-19 15:30:00,918.43,918.92,918.23,918.26,2900.0,918.43,918.92,918.23,918.26,2900.0
2019-02-19 15:40:00,918.21,919.59,917.98,919.34,5338.0,918.21,919.59,917.98,919.34,5338.0
2019-02-19 15:50:00,919.29,919.44,916.29,917.07,13970.0,919.29,919.44,916.29,917.07,13970.0
2019-02-20 09:30:00,917.0,922.31,912.6,922.31,9189.0,917.0,922.31,912.6,922.31,9189.0
2019-02-20 09:40:00,921.0,922.21,913.89,913.98,4716.0,921.0,922.21,913.89,913.98,4716.0
2019-02-20 09:50:00,915.45,917.26,909.48,909.49,3758.0,915.45,917.26,909.48,909.49,3758.0
2019-02-20 10:00:00,909.5,910.5,908.92,909.82,3351.0,909.5,910.5,908.92,909.82,3351.0
2019-02-20 10:10:00,909.39,912.0,909.39,911.67,2921.0,909.39,912.0,909.39,911.67,2921.0
2019-02-20 10:20:00,912.58,913.17,911.02,911.47,4415.0,912.58,913.17,911.02,911.47,4415.0
2019-02-20 10:30:00,912.14,913.87,912.0,913.87,5045.0,912.14,913.87,912.0,913.87,5045.0
2019-02-20 10:40:00,915.08,915.58,913.92,915.0,5047.0,915.08,915.58,913.92,915.0,5047.0
2019-02-20 10:50:00,916.02,918.22,914.94,918.12,5646.0,916.02,918.22,914.94,918.12,5646.0
2019-02-20 11:00:00,918.39,919.23,917.46,918.65,3450.0,918.39,919.23,917.46,918.65,3450.0
2019-02-20 11:10:00,919.52,919.52,918.36,918.94,2200.0,919.52,919.52,918.36,918.94,2200.0
2019-02-20 11:20:00,919.11,921.0,918.91,920.55,1820.0,919.11,921.0,918.91,920.55,1820.0
2019-02-20 11:30:00,920.1,921.44,920.09,921.32,1681.0,920.1,921.44,920.09,921.32,1681.0
2019-02-20 11:40:00,921.18,923.0,920.93,922.06,5774.0,921.18,923.0,920.93,922.06,5774.0
2019-02-20 11:50:00,922.3,922.85,921.5,922.78,4898.0,922.3,922.85,921.5,922.78,4898.0
2019-02-20 12:00:00,922.58,923.03,922.57,922.76,1100.0,922.58,923.03,922.57,922.76,1100.0
2019-02-20 12:10:00,922.52,923.15,922.32,922.32,2748.0,922.52,923.15,922.32,922.32,2748.0
2019-02-20 12:20:00,922.04,922.32,921.71,921.71,850.0,922.04,922.32,921.71,921.71,850.0
2019-02-20 12:30:00,922.4,923.66,922.23,922.23,1800.0,922.4,923.66,922.23,922.23,1800.0
2019-02-20 12:40:00,921.4,922.7,921.4,921.66,2100.0,921.4,922.7,921.4,921.66,2100.0
2019-02-20 12:50:00,921.35,922.8,920.9,921.61,4600.0,921.35,922.8,920.9,921.61,4600.0
2019-02-20 13:00:00,921.09,921.8,920.87,921.55,1180.0,921.09,921.8,920.87,921.55,1180.0
2019-02-20 13:10:00,921.01,922.05,921.01,921.16,2600.0,921.01,922.05,921.01,921.16,2600.0
2019-02-20 13:20:00,921.54,921.54,920.77,921.4,400.0,921.54,921.54,920.77,921.4,400.0
2019-02-20 13:30:00,922.01,922.67,921.74,922.39,1784.0,922.01,922.67,921.74,922.39,1784.0
2019-02-20 13:40:00,921.95,922.86,921.4,922.86,2100.0,921.95,922.86,921.4,922.86,2100.0
2019-02-20 13:50:00,923.1,923.69,922.65,923.06,3882.0,923.1,923.69,922.65,923.06,3882.0
2019-02-20 14:00:00,922.5,925.0,922.12,922.94,4404.0,922.5,925.0,922.12,922.94,4404.0
2019-02-20 14:10:00,921.82,922.86,921.7,922.86,3800.0,921.82,922.86,921.7,922.86,3800.0
2019-02-20 14:20:00,922.85,923.14,922.04,922.39,1000.0,922.85,923.14,922.04,922.39,1000.0
2019-02-20 14:30:00,923.1,925.0,922.83,923.9,3664.0,923.1,925.0,922.83,923.9,3664.0
2019-02-20 14:40:00,923.38,923.38,921.74,922.07,5900.0,923.38,923.38,921.74,922.07,5900.0
2019-02-20 14:50:00,921.99,922.78,920.63,921.03,8239.0,921.99,922.78,920.63,921.03,8239.0
2019-02-20 15:00:00,920.86,922.45,919.92,921.85,6108.0,920.86,922.45,919.92,921.85,6108.0
2019-02-20 15:10:00,921.0,921.46,920.7,921.07,1154.0,921.0,921.46,920.7,921.07,1154.0
2019-02-20 15:20:00,922.28,922.29,921.15,921.15,2188.0,922.28,922.29,921.15,921.15,2188.0
2019-02-20 15:30:00,921.41,922.4,921.2,921.41,3100.0,921.41,922.4,921.2,921.41,3100.0
2019-02-20 15:40:00,920.87,922.0,920.7,921.33,2707.0,920.87,922.0,920.7,921.33,2707.0
2019-02-20 15:50:00,920.99,922.1,920.43,921.74,6502.0,920.99,922.1,920.43,921.74,6502.0
2019-02-21 09:30:00,921.96,921.96,911.17,916.59,4962.0,921.96,921.96,911.17,916.59,4962.0
2019-02-21 09:40:00,917.07,917.76,913.76,913.76,2240.0,917.07,917.76,913.76,913.76,2240.0
2019-02-21 09:50:00,914.38,917.75,913.11,914.11,3640.0,914.38,917.75,913.11,914.11,3640.0
2019-02-21 10:00:00,914.28,915.81,912.36,914.73,1970.0,914.28,915.81,912.36,914.73,1970.0
2019-02-21 10:10:00,915.71,916.88,914.0,915.55,3668.0,915.71,916.88,914.0,915.55,3668.0
2019-02-21 10:20:00,916.45,916.45,913.57,914.0,2813.0,916.45,916.45,913.57,914.0,2813.0
2019-02-21 10:30:00,913.38,914.4,910.75,910.75,3220.0,913.38,914.4,910.75,910.75,3220.0
2019-02-21 10:40:00,910.95,912.6,910.9,912.43,3605.0,910.95,912.6,910.9,912.43,3605.0
2019-02-21 10:50:00,912.6,912.7,909.78,910.8,4200.0,912.6,912.7,909.78,910.8,4200.0
2019-02-21 11:00:00,909.83,911.03,909.01,909.44,4171.0,909.83,911.03,909.01,909.44,4171.0
2019-02-21 11:10:00,909.59,910.37,909.01,909.23,3000.0,909.59,910.37,909.01,909.23,3000.0
2019-02-21 11:20:00,908.91,908.98,907.93,908.16,1900.0,908.91,908.98,907.93,908.16,1900.0
2019-02-21 11:30:00,908.32,908.93,907.92,907.92,1091.0,908.32,908.93,907.92,907.92,1091.0
2019-02-21 11:40:00,907.91,908.49,907.85,907.85,1403.0,907.91,908.49,907.85,907.85,1403.0
2019-02-21 11:50:00,908.39,910.29,908.04,909.84,2200.0,908.39,910.29,908.04,909.84,2200.0
2019-02-21 12:00:00,910.26,911.33,910.25,911.22,3770.0,910.26,911.33,910.25,911.22,3770.0
2019-02-21 12:10:00,911.22,911.22,910.34,910.35,8700.0,911.22,911.22,910.34,910.35,8700.0
2019-02-21 12:20:00,910.33,910.79,909.86,909.9,1400.0,910.33,910.79,909.86,909.9,1400.0
2019-02-21 12:30:00,910.09,910.18,909.2,909.53,1500.0,910.09,910.18,909.2,909.53,1500.0
2019-02-21 12:40:00,910.25,910.3,909.8,909.8,600.0,910.25,910.3,909.8,909.8,600.0
2019-02-21 12:50:00,910.03,910.25,909.49,909.69,900.0,910.03,910.25,909.49,909.69,900.0
2019-02-21 13:00:00,910.06,910.68,909.48,910.4,6122.0,910.06,910.68,909.48,910.4,6122.0
2019-02-21 13:10:00,910.29,910.29,909.64,909.8,2000.0,910.29,910.29,909.64,909.8,2000.0
2019-02-21 13:20:00,909.69,910.81,909.67,909.84,3641.0,909.69,910.81,909.67,909.84,3641.0
2019-02-21 13:30:00,909.61,909.61,909.34,909.53,1200.0,909.61,909.61,909.34,909.53,1200.0
2019-02-21 13:40:00,909.79,909.79,909.2,909.2,710.0,909.79,909.79,909.2,909.2,710.0
2019-02-21 13:50:00,909.56,910.29,909.52,910.16,1000.0,909.56,910.29,909.52,910.16,1000.0
2019-02-21 14:00:00,910.63,911.05,910.58,911.05,908.0,910.63,911.05,910.58,911.05,908.0
2019-02-21 14:10:00,911.49,911.68,910.98,911.21,2900.0,911.49,911.68,910.98,911.21,2900.0
2019-02-21 14:20:00,910.95,910.97,908.89,908.89,1906.0,910.95,910.97,908.89,908.89,1906.0
2019-02-21 14:30:00,908.82,909.44,908.38,909.01,1127.0,908.82,909.44,908.38,909.01,1127.0
2019-02-21 14:40:00,908.64,909.19,908.37,908.37,500.0,908.64,909.19,908.37,908.37,500.0
2019-02-21 14:50:00,907.67,907.76,906.37,906.46,2850.0,907.67,907.76,906.37,906.46,2850.0
2019-02-21 15:00:00,906.62,907.37,906.62,907.28,1342.0,906.62,907.37,906.62,907.28,1342.0
2019-02-21 15:10:00,907.94,908.08,906.7,907.45,2500.0,907.94,908.08,906.7,907.45,2500.0
2019-02-21 15:20:00,907.43,907.6,906.12,906.22,2760.0,907.43,907.6,906.12,906.22,2760.0
2019-02-21 15:30:00,906.74,906.74,905.86,905.86,2534.0,906.74,906.74,905.86,905.86,2534.0
2019-02-21 15:40:00,905.94,908.05,905.55,908.05,3187.0,905.94,908.05,905.55,908.05,3187.0
2019-02-21 15:50:00,908.18,908.57,905.39,905.94,16336.0,908.18,908.57,905.39,905.94,16336.0
2019-02-22 09:30:00,910.65,912.43,906.56,906.56,3882.0,910.65,912.43,906.56,906.56,3882.0
2019-02-22 09:40:00,907.29,912.92,905.91,911.74,2583.0,907.29,912.92,905.91,911.74,2583.0
2019-02-22 09:50:00,912.59,912.59,908.81,910.04,3809.0,912.59,912.59,908.81,910.04,3809.0
2019-02-22 10:00:00,909.74,911.75,908.66,908.66,4499.0,909.74,911.75,908.66,908.66,4499.0
2019-02-22 10:10:00,908.08,908.08,904.37,904.37,2810.0,908.08,908.08,904.37,904.37,2810.0
2019-02-22 10:20:00,903.96,904.34,901.04,903.89,2000.0,903.96,904.34,901.04,903.89,2000.0
2019-02-22 10:30:00,905.12,905.26,905.06,905.26,504.0,905.12,905.26,905.06,905.26,504.0
2019-02-22 10:40:00,905.13,906.93,905.09,906.62,3239.0,905.13,906.93,905.09,906.62,3239.0
2019-02-22 10:50:00,907.04,908.31,906.07,906.08,8262.0,907.04,908.31,906.07,906.08,8262.0
2019-02-22 11:00:00,906.51,906.95,905.57,905.82,3200.0,906.51,906.95,905.57,905.82,3200.0
2019-02-22 11:10:00,905.83,907.89,905.82,907.89,11662.0,905.83,907.89,905.82,907.89,11662.0
2019-02-22 11:20:00,908.13,910.53,908.13,910.53,3657.0,908.13,910.53,908.13,910.53,3657.0
2019-02-22 11:30:00,910.0,910.1,908.2,908.64,4857.0,910.0,910.1,908.2,908.64,4857.0
2019-02-22 11:40:00,909.11,909.55,908.11,908.11,2300.0,909.11,909.55,908.11,908.11,2300.0
2019-02-22 11:50:00,909.38,909.38,907.54,908.81,2751.0,909.38,909.38,907.54,908.81,2751.0
2019-02-22 12:00:00,909.94,912.17,909.93,912.17,7349.0,909.94,912.17,909.93,912.17,7349.0
2019-02-22 12:10:00,911.48,911.49,910.45,910.59,1609.0,911.48,911.49,910.45,910.59,1609.0
2019-02-22 12:20:00,910.4,911.19,910.39,911.18,1100.0,910.4,911.19,910.39,911.18,1100.0
2019-02-22 12:30:00,910.44,911.09,908.31,909.01,5509.0,910.44,911.09,908.31,909.01,5509.0
2019-02-22 12:40:00,908.9,909.67,908.25,909.67,905.0,908.9,909.67,908.25,909.67,905.0
2019-02-22 12:50:00,910.05,910.05,908.49,908.53,2542.0,910.05,910.05,908.49,908.53,2542.0
2019-02-22 13:00:00,908.62,910.88,907.87,910.81,6000.0,908.62,910.88,907.87,910.81,6000.0
2019-02-22 13:10:00,911.0,912.26,910.53,911.98,1517.0,911.0,912.26,910.53,911.98,1517.0
2019-02-22 13:20:00,912.09,912.12,910.68,910.7,2700.0,912.09,912.12,910.68,910.7,2700.0
2019-02-22 13:30:00,910.87,911.9,910.52,911.19,3426.0,910.87,911.9,910.52,911.19,3426.0
2019-02-22 13:40:00,911.49,912.64,911.49,911.75,2400.0,911.49,912.64,911.49,911.75,2400.0
2019-02-22 13:50:00,911.79,913.53,911.79,913.11,2683.0,911.79,913.53,911.79,913.11,2683.0
2019-02-22 14:00:00,913.17,913.76,912.87,913.76,1400.0,913.17,913.76,912.87,913.76,1400.0
2019-02-22 14:10:00,913.65,914.24,913.24,913.55,2000.0,913.65,914.24,913.24,913.55,2000.0
2019-02-22 14:20:00,913.55,913.8,911.66,912.13,2000.0,913.55,913.8,911.66,912.13,2000.0
2019-02-22 14:30:00,912.02,912.78,912.0,912.5,1300.0,912.02,912.78,912.0,912.5,1300.0
2019-02-22 14:40:00,911.9,911.9,911.04,911.05,1300.0,911.9,911.9,911.04,911.05,1300.0
2019-02-22 14:50:00,910.97,912.32,910.38,910.98,6683.0,910.97,912.32,910.38,910.98,6683.0
2019-02-22 15:00:00,911.54,912.02,911.24,911.28,950.0,911.54,912.02,911.24,911.28,950.0
2019-02-22 15:10:00,911.78,911.98,911.11,911.27,1900.0,911.78,911.98,911.11,911.27,1900.0
2019-02-22 15:20:00,911.17,911.84,910.04,911.32,3868.0,911.17,911.84,910.04,911.32,3868.0
2019-02-22 15:30:00,911.29,912.0,911.29,911.36,1872.0,911.29,912.0,911.29,911.36,1872.0
2019-02-22 15:40:00,911.34,912.32,910.89,911.2,4209.0,911.34,912.32,910.89,911.2,4209.0
2019-02-22 15:50:00,911.21,912.09,911.15,911.55,14056.0,911.21,912.09,911.15,911.55,14056.0
2019-02-25 09:30:00,913.4,914.83,903.91,903.91,6894.0,913.4,914.83,903.91,903.91,6894.0
2019-02-25 09:40:00,904.22,905.85,897.52,897.52,6193.0,904.22,905.85,897.52,897.52,6193.0
2019-02-25 09:50:00,897.25,901.06,897.09,900.06,6802.0,897.25,901.06,897.09,900.06,6802.0
2019-02-25 10:00:00,900.79,902.78,900.29,900.61,5963.0,900.79,902.78,900.29,900.61,5963.0
2019-02-25 10:10:00,902.69,904.54,901.36,904.54,2304.0,902.69,904.54,901.36,904.54,2304.0
2019-02-25 10:20:00,904.6,904.6,901.44,902.37,9465.0,904.6,904.6,901.44,902.37,9465.0
2019-02-25 10:30:00,902.92,904.35,902.08,903.81,13775.0,902.92,904.35,902.08,903.81,13775.0
2019-02-25 10:40:00,903.54,904.0,902.78,903.67,4340.0,903.54,904.0,902.78,903.67,4340.0
2019-02-25 10:50:00,903.5,907.98,903.26,905.85,8508.0,903.5,907.98,903.26,905.85,8508.0
2019-02-25 11:00:00,904.26,904.45,900.61,900.62,3111.0,904.26,904.45,900.61,900.62,3111.0
2019-02-25 11:10:00,900.45,900.99,896.55,897.46,5412.0,900.45,900.99,896.55,897.46,5412.0
2019-02-25 11:20:00,898.07,898.07,893.81,894.3,7322.0,898.07,898.07,893.81,894.3,7322.0
2019-02-25 11:30:00,895.36,898.12,895.05,897.36,4863.0,895.36,898.12,895.05,897.36,4863.0
2019-02-25 11:40:00,898.17,899.31,897.75,897.75,4950.0,898.17,899.31,897.75,897.75,4950.0
2019-02-25 11:50:00,897.73,897.75,896.12,896.89,2954.0,897.73,897.75,896.12,896.89,2954.0
2019-02-25 12:00:00,896.9,896.97,895.07,895.07,2161.0,896.9,896.97,895.07,895.07,2161.0
2019-02-25 12:10:00,894.87,895.09,894.15,895.09,3780.0,894.87,895.09,894.15,895.09,3780.0
2019-02-25 12:20:00,894.46,895.25,893.4,893.41,3711.0,894.46,895.25,893.4,893.41,3711.0
2019-02-25 12:30:00,893.95,896.07,893.94,896.07,9645.0,893.95,896.07,893.94,896.07,9645.0
2019-02-25 12:40:00,895.86,897.93,895.6,896.2,7862.0,895.86,897.93,895.6,896.2,7862.0
2019-02-25 12:50:00,896.41,897.11,894.92,895.61,2007.0,896.41,897.11,894.92,895.61,2007.0
2019-02-25 13:00:00,895.73,897.74,895.73,896.08,3600.0,895.73,897.74,895.73,896.08,3600.0
2019-02-25 13:10:00,896.03,896.37,894.13,894.79,4400.0,896.03,896.37,894.13,894.79,4400.0
2019-02-25 13:20:00,894.93,895.35,894.74,894.9,1000.0,894.93,895.35,894.74,894.9,1000.0
2019-02-25 13:30:00,894.3,894.31,893.12,893.89,2306.0,894.3,894.31,893.12,893.89,2306.0
2019-02-25 13:40:00,893.8,894.57,893.45,893.73,3000.0,893.8,894.57,893.45,893.73,3000.0
2019-02-25 13:50:00,893.7,893.95,891.74,892.0,1800.0,893.7,893.95,891.74,892.0,1800.0
2019-02-25 14:00:00,892.58,893.8,892.09,892.65,3400.0,892.58,893.8,892.09,892.65,3400.0
2019-02-25 14:10:00,892.41,892.63,890.45,890.61,2794.0,892.41,892.63,890.45,890.61,2794.0
2019-02-25 14:20:00,890.77,890.98,890.14,890.98,1055.0,890.77,890.98,890.14,890.98,1055.0
2019-02-25 14:30:00,891.0,891.0,890.49,890.81,4640.0,891.0,891.0,890.49,890.81,4640.0
2019-02-25 14:40:00,890.99,892.26,890.99,891.42,4000.0,890.99,892.26,890.99,891.42,4000.0
2019-02-25 14:50:00,891.13,891.13,889.55,890.1,3047.0,891.13,891.13,889.55,890.1,3047.0
2019-02-25 15:00:00,889.93,890.51,889.26,890.51,5113.0,889.93,890.51,889.26,890.51,5113.0
2019-02-25 15:10:00,890.25,891.0,889.72,889.73,4418.0,890.25,891.0,889.72,889.73,4418.0
2019-02-25 15:20:00,889.8,889.8,888.06,888.36,7198.0,889.8,889.8,888.06,888.36,7198.0
2019-02-25 15:30:00,888.21,889.08,888.06,888.65,6102.0,888.21,889.08,888.06,888.65,6102.0
2019-02-25 15:40:00,888.59,889.9,888.25,888.26,4589.0,888.59,889.9,888.25,888.26,4589.0
2019-02-25 15:50:00,888.82,890.86,886.95,889.96,19379.0,888.82,890.86,886.95,889.96,19379.0
2019-02-26 09:30:00,959.89,964.39,943.63,950.2,68524.0,959.89,964.39,943.63,950.2,68524.0
2019-02-26 09:40:00,950.22,958.0,947.07,952.07,33910.0,950.22,958.0,947.07,952.07,33910.0
2019-02-26 09:50:00,950.45,955.85,942.7,951.06,28481.0,950.45,955.85,942.7,951.06,28481.0
2019-02-26 10:00:00,951.05,953.48,948.05,949.56,11761.0,951.05,953.48,948.05,949.56,11761.0
2019-02-26 10:10:00,950.8,954.0,949.38,950.41,10129.0,950.8,954.0,949.38,950.41,10129.0
2019-02-26 10:20:00,952.12,955.86,944.29,944.29,15246.0,952.12,955.86,944.29,944.29,15246.0
2019-02-26 10:30:00,944.55,950.56,941.2,943.13,15411.0,944.55,950.56,941.2,943.13,15411.0
2019-02-26 10:40:00,943.92,943.93,933.78,943.1,12128.0,943.92,943.93,933.78,943.1,12128.0
2019-02-26 10:50:00,943.03,945.92,934.02,939.86,7919.0,943.03,945.92,934.02,939.86,7919.0
2019-02-26 11:00:00,940.19,941.81,935.23,937.47,10262.0,940.19,941.81,935.23,937.47,10262.0
2019-02-26 11:10:00,937.9,947.0,937.84,938.88,10155.0,937.9,947.0,937.84,938.88,10155.0
2019-02-26 11:20:00,940.0,943.52,939.05,942.73,12431.0,940.0,943.52,939.05,942.73,12431.0
2019-02-26 11:30:00,942.14,944.6,935.89,937.09,7734.0,942.14,944.6,935.89,937.09,7734.0
2019-02-26 11:40:00,936.34,939.39,936.34,936.51,3500.0,936.34,939.39,936.34,936.51,3500.0
2019-02-26 11:50:00,935.32,937.41,933.46,933.47,4902.0,935.32,937.41,933.46,933.47,4902.0
2019-02-26 12:00:00,933.82,935.0,933.0,934.6,10702.0,933.82,935.0,933.0,934.6,10702.0
2019-02-26 12:10:00,934.45,935.4,932.39,934.5,20713.0,934.45,935.4,932.39,934.5,20713.0
2019-02-26 12:20:00,934.0,935.55,932.76,935.55,4745.0,934.0,935.55,932.76,935.55,4745.0
2019-02-26 12:30:00,936.24,937.34,934.83,937.08,12626.0,936.24,937.34,934.83,937.08,12626.0
2019-02-26 12:40:00,936.31,937.46,935.2,935.66,5114.0,936.31,937.46,935.2,935.66,5114.0
2019-02-26 12:50:00,935.75,936.97,935.11,935.65,9542.0,935.75,936.97,935.11,935.65,9542.0
2019-02-26 13:00:00,934.05,935.39,933.87,935.39,4500.0,934.05,935.39,933.87,935.39,4500.0
2019-02-26 13:10:00,935.23,936.5,933.5,936.5,6312.0,935.23,936.5,933.5,936.5,6312.0
2019-02-26 13:20:00,936.71,936.71,934.77,936.37,4715.0,936.71,936.71,934.77,936.37,4715.0
2019-02-26 13:30:00,937.23,937.31,935.93,935.94,8502.0,937.23,937.31,935.93,935.94,8502.0
2019-02-26 13:40:00,936.48,938.97,936.43,938.82,13017.0,936.48,938.97,936.43,938.82,13017.0
2019-02-26 13:50:00,938.79,939.31,937.76,939.17,6584.0,938.79,939.31,937.76,939.17,6584.0
2019-02-26 14:00:00,938.41,939.47,936.25,939.03,10513.0,938.41,939.47,936.25,939.03,10513.0
2019-02-26 14:10:00,938.8,939.47,938.21,939.35,3248.0,938.8,939.47,938.21,939.35,3248.0
2019-02-26 14:20:00,939.0,940.08,938.09,938.09,7138.0,939.0,940.08,938.09,938.09,7138.0
2019-02-26 14:30:00,938.49,940.0,938.24,939.55,5461.0,938.49,940.0,938.24,939.55,5461.0
2019-02-26 14:40:00,939.09,939.78,938.27,938.68,5617.0,939.09,939.78,938.27,938.68,5617.0
2019-02-26 14:50:00,939.0,939.59,937.69,938.01,9297.0,939.0,939.59,937.69,938.01,9297.0
2019-02-26 15:00:00,938.59,938.84,935.74,936.91,3320.0,938.59,938.84,935.74,936.91,3320.0
2019-02-26 15:10:00,936.93,937.43,935.1,935.18,7200.0,936.93,937.43,935.1,935.18,7200.0
2019-02-26 15:20:00,935.0,935.51,933.18,933.46,9133.0,935.0,935.51,933.18,933.46,9133.0
2019-02-26 15:30:00,933.36,935.21,933.18,934.82,17991.0,933.36,935.21,933.18,934.82,17991.0
2019-02-26 15:40:00,934.68,935.35,933.31,933.31,9600.0,934.68,935.35,933.31,933.31,9600.0
2019-02-26 15:50:00,933.07,935.46,932.6,933.98,18872.0,933.07,935.46,932.6,933.98,18872.0
2019-02-27 09:30:00,900.0,925.85,900.0,914.48,21788.0,900.0,925.85,900.0,914.48,21788.0
2019-02-27 09:40:00,914.47,917.64,907.7,908.97,8502.0,914.47,917.64,907.7,908.97,8502.0
2019-02-27 09:50:00,908.65,916.69,908.4,911.81,12813.0,908.65,916.69,908.4,911.81,12813.0
2019-02-27 10:00:00,913.27,913.27,905.09,911.42,7542.0,913.27,913.27,905.09,911.42,7542.0
2019-02-27 10:10:00,910.4,915.08,910.03,913.71,8328.0,910.4,915.08,910.03,913.71,8328.0
2019-02-27 10:20:00,914.84,915.0,910.64,913.25,5118.0,914.84,915.0,910.64,913.25,5118.0
2019-02-27 10:30:00,914.54,915.78,912.42,912.63,2841.0,914.54,915.78,912.42,912.63,2841.0
2019-02-27 10:40:00,913.27,915.0,912.3,914.88,9410.0,913.27,915.0,912.3,914.88,9410.0
2019-02-27 10:50:00,914.87,915.05,910.51,911.07,6975.0,914.87,915.05,910.51,911.07,6975.0
2019-02-27 11:00:00,910.78,912.26,908.6,908.6,8904.0,910.78,912.26,908.6,908.6,8904.0
2019-02-27 11:10:00,908.83,910.16,906.88,909.88,11921.0,908.83,910.16,906.88,909.88,11921.0
2019-02-27 11:20:00,909.78,913.95,909.78,912.57,3600.0,909.78,913.95,909.78,912.57,3600.0
2019-02-27 11:30:00,912.44,913.21,910.84,911.66,5300.0,912.44,913.21,910.84,911.66,5300.0
2019-02-27 11:40:00,912.03,912.36,910.8,911.45,8959.0,912.03,912.36,910.8,911.45,8959.0
2019-02-27 11:50:00,911.53,911.53,908.7,909.55,2400.0,911.53,911.53,908.7,909.55,2400.0
2019-02-27 12:00:00,908.91,910.53,908.91,910.46,6198.0,908.91,910.53,908.91,910.46,6198.0
2019-02-27 12:10:00,910.45,910.9,908.73,908.73,2504.0,910.45,910.9,908.73,908.73,2504.0
2019-02-27 12:20:00,908.22,909.71,908.04,908.61,8732.0,908.22,909.71,908.04,908.61,8732.0
2019-02-27 12:30:00,909.77,909.77,907.53,908.0,3975.0,909.77,909.77,907.53,908.0,3975.0
2019-02-27 12:40:00,907.83,908.2,906.33,907.1,8369.0,907.83,908.2,906.33,907.1,8369.0
2019-02-27 12:50:00,907.91,910.64,907.85,909.83,4776.0,907.91,910.64,907.85,909.83,4776.0
2019-02-27 13:00:00,910.07,910.36,909.12,909.16,7200.0,910.07,910.36,909.12,909.16,7200.0
2019-02-27 13:10:00,909.31,911.14,908.63,911.14,3730.0,909.31,911.14,908.63,911.14,3730.0
2019-02-27 13:20:00,910.58,911.77,909.4,909.4,2250.0,910.58,911.77,909.4,909.4,2250.0
2019-02-27 13:30:00,909.24,909.28,907.93,907.94,2757.0,909.24,909.28,907.93,907.94,2757.0
2019-02-27 13:40:00,907.85,907.85,906.64,906.64,1702.0,907.85,907.85,906.64,906.64,1702.0
2019-02-27 13:50:00,906.41,910.34,906.39,909.89,11117.0,906.41,910.34,906.39,909.89,11117.0
2019-02-27 14:00:00,909.89,912.19,909.66,911.91,5803.0,909.89,912.19,909.66,911.91,5803.0
2019-02-27 14:10:00,911.94,914.1,911.27,913.14,6704.0,911.94,914.1,911.27,913.14,6704.0
2019-02-27 14:20:00,912.69,912.71,911.88,911.88,2000.0,912.69,912.71,911.88,911.88,2000.0
2019-02-27 14:30:00,911.98,914.08,911.97,914.08,8993.0,911.98,914.08,911.97,914.08,8993.0
2019-02-27 14:40:00,914.03,914.6,913.24,914.0,5951.0,914.03,914.6,913.24,914.0,5951.0
2019-02-27 14:50:00,914.02,915.37,911.83,912.32,5367.0,914.02,915.37,911.83,912.32,5367.0
2019-02-27 15:00:00,912.68,913.52,912.42,912.5,3111.0,912.68,913.52,912.42,912.5,3111.0
2019-02-27 15:10:00,912.17,912.37,911.55,912.03,1804.0,912.17,912.37,911.55,912.03,1804.0
2019-02-27 15:20:00,911.6,911.83,910.94,910.94,2335.0,911.6,911.83,910.94,910.94,2335.0
2019-02-27 15:30:00,910.97,914.41,910.97,913.07,10420.0,910.97,914.41,910.97,913.07,10420.0
2019-02-27 15:40:00,912.52,912.67,911.23,911.24,6919.0,912.52,912.67,911.23,911.24,6919.0
2019-02-27 15:50:00,912.0,912.81,910.6,912.03,14346.0,912.0,912.81,910.6,912.03,14346.0
2019-02-28 09:30:00,910.16,917.0,910.16,914.35,8730.0,910.16,917.0,910.16,914.35,8730.0
2019-02-28 09:40:00,914.37,916.16,914.15,914.86,2632.0,914.37,916.16,914.15,914.86,2632.0
2019-02-28 09:50:00,916.0,916.07,911.71,911.71,4893.0,916.0,916.07,911.71,911.71,4893.0
2019-02-28 10:00:00,913.06,915.09,913.06,915.09,4088.0,913.06,915.09,913.06,915.09,4088.0
2019-02-28 10:10:00,915.3,915.3,911.54,913.88,7124.0,915.3,915.3,911.54,913.88,7124.0
2019-02-28 10:20:00,913.19,914.4,911.28,913.2,8292.0,913.19,914.4,911.28,913.2,8292.0
2019-02-28 10:30:00,913.07,915.28,912.45,915.07,10367.0,913.07,915.28,912.45,915.07,10367.0
2019-02-28 10:40:00,914.93,924.75,914.92,923.38,9129.0,914.93,924.75,914.92,923.38,9129.0
2019-02-28 10:50:00,923.79,926.0,922.56,926.0,8645.0,923.79,926.0,922.56,926.0,8645.0
2019-02-28 11:00:00,926.65,926.99,921.19,921.99,10747.0,926.65,926.99,921.19,921.99,10747.0
2019-02-28 11:10:00,921.8,926.57,921.79,926.25,10155.0,921.8,926.57,921.79,926.25,10155.0
2019-02-28 11:20:00,925.3,928.81,925.3,927.52,9388.0,925.3,928.81,925.3,927.52,9388.0
2019-02-28 11:30:00,927.37,936.76,927.37,936.49,16436.0,927.37,936.76,927.37,936.49,16436.0
2019-02-28 11:40:00,935.69,937.29,933.37,933.44,13262.0,935.69,937.29,933.37,933.44,13262.0
2019-02-28 11:50:00,934.04,935.9,934.03,934.18,12171.0,934.04,935.9,934.03,934.18,12171.0
2019-02-28 12:00:00,934.12,934.63,931.3,931.3,5426.0,934.12,934.63,931.3,931.3,5426.0
2019-02-28 12:10:00,931.81,933.4,931.33,932.75,3590.0,931.81,933.4,931.33,932.75,3590.0
2019-02-28 12:20:00,931.98,935.12,931.87,934.3,4615.0,931.98,935.12,931.87,934.3,4615.0
2019-02-28 12:30:00,933.74,934.19,933.54,933.54,1225.0,933.74,934.19,933.54,933.54,1225.0
2019-02-28 12:40:00,933.54,933.54,928.99,930.0,5152.0,933.54,933.54,928.99,930.0,5152.0
2019-02-28 12:50:00,930.51,931.74,930.25,930.99,3145.0,930.51,931.74,930.25,930.99,3145.0
2019-02-28 13:00:00,930.69,930.69,929.8,930.69,2720.0,930.69,930.69,929.8,930.69,2720.0
2019-02-28 13:10:00,930.97,932.08,929.62,932.0,3524.0,930.97,932.08,929.62,932.0,3524.0
2019-02-28 13:20:00,931.85,932.7,931.85,932.29,1725.0,931.85,932.7,931.85,932.29,1725.0
2019-02-28 13:30:00,932.51,932.51,931.26,931.49,2200.0,932.51,932.51,931.26,931.49,2200.0
2019-02-28 13:40:00,931.25,933.96,930.95,933.96,6334.0,931.25,933.96,930.95,933.96,6334.0
2019-02-28 13:50:00,934.19,935.51,934.07,935.46,4120.0,934.19,935.51,934.07,935.46,4120.0
2019-02-28 14:00:00,936.0,936.39,933.15,933.73,6213.0,936.0,936.39,933.15,933.73,6213.0
2019-02-28 14:10:00,934.19,935.81,933.14,935.04,3500.0,934.19,935.81,933.14,935.04,3500.0
2019-02-28 14:20:00,934.63,935.31,934.57,934.8,2000.0,934.63,935.31,934.57,934.8,2000.0
2019-02-28 14:30:00,934.75,934.98,932.78,932.78,3923.0,934.75,934.98,932.78,932.78,3923.0
2019-02-28 14:40:00,932.78,934.01,931.59,933.62,6664.0,932.78,934.01,931.59,933.62,6664.0
2019-02-28 14:50:00,934.05,936.89,933.85,935.24,9240.0,934.05,936.89,933.85,935.24,9240.0
2019-02-28 15:00:00,934.85,936.5,933.84,936.5,7255.0,934.85,936.5,933.84,936.5,7255.0
2019-02-28 15:10:00,936.74,936.93,934.53,934.92,7800.0,936.74,936.93,934.53,934.92,7800.0
2019-02-28 15:20:00,935.29,937.06,934.8,935.69,12762.0,935.29,937.06,934.8,935.69,12762.0
2019-02-28 15:30:00,936.3,936.75,934.49,934.92,6346.0,936.3,936.75,934.49,934.92,6346.0
2019-02-28 15:40:00,935.31,935.65,934.08,935.14,8532.0,935.31,935.65,934.08,935.14,8532.0
2019-02-28 15:50:00,935.42,938.0,933.55,935.57,49881.0,935.42,938.0,933.55,935.57,49881.0
2019-03-01 09:30:00,945.39,946.0,938.05,940.95,9136.0,945.39,946.0,938.05,940.95,9136.0
2019-03-01 09:40:00,942.18,944.43,934.61,934.61,6359.0,942.18,944.43,934.61,934.61,6359.0
2019-03-01 09:50:00,935.24,938.07,933.55,937.19,10486.0,935.24,938.07,933.55,937.19,10486.0
2019-03-01 10:00:00,936.03,936.27,931.58,932.11,6625.0,936.03,936.27,931.58,932.11,6625.0
2019-03-01 10:10:00,932.1,932.32,929.91,931.41,4549.0,932.1,932.32,929.91,931.41,4549.0
2019-03-01 10:20:00,930.7,931.49,929.43,931.49,6100.0,930.7,931.49,929.43,931.49,6100.0
2019-03-01 10:30:00,931.54,932.57,930.03,930.7,6467.0,931.54,932.57,930.03,930.7,6467.0
2019-03-01 10:40:00,929.79,930.28,924.55,925.32,9231.0,929.79,930.28,924.55,925.32,9231.0
2019-03-01 10:50:00,925.37,925.38,923.1,923.6,11318.0,925.37,925.38,923.1,923.6,11318.0
2019-03-01 11:00:00,924.55,924.6,922.49,924.1,9003.0,924.55,924.6,922.49,924.1,9003.0
2019-03-01 11:10:00,923.7,924.69,921.01,921.65,7682.0,923.7,924.69,921.01,921.65,7682.0
2019-03-01 11:20:00,921.72,923.95,921.05,921.06,10324.0,921.72,923.95,921.05,921.06,10324.0
2019-03-01 11:30:00,920.41,921.48,919.58,921.48,9161.0,920.41,921.48,919.58,921.48,9161.0
2019-03-01 11:40:00,921.13,924.85,920.99,922.91,15099.0,921.13,924.85,920.99,922.91,15099.0
2019-03-01 11:50:00,922.59,922.7,919.77,920.5,7371.0,922.59,922.7,919.77,920.5,7371.0
2019-03-01 12:00:00,921.19,924.32,921.19,923.83,8135.0,921.19,924.32,921.19,923.83,8135.0
2019-03-01 12:10:00,923.88,924.85,922.99,924.8,3338.0,923.88,924.85,922.99,924.8,3338.0
2019-03-01 12:20:00,924.9,926.2,924.63,925.27,3700.0,924.9,926.2,924.63,925.27,3700.0
2019-03-01 12:30:00,925.71,925.98,924.0,924.0,4149.0,925.71,925.98,924.0,924.0,4149.0
2019-03-01 12:40:00,924.21,925.76,924.18,925.75,1500.0,924.21,925.76,924.18,925.75,1500.0
2019-03-01 12:50:00,925.2,926.57,925.2,925.91,1999.0,925.2,926.57,925.2,925.91,1999.0
2019-03-01 13:00:00,925.54,926.93,925.12,926.93,2396.0,925.54,926.93,925.12,926.93,2396.0
2019-03-01 13:10:00,926.48,927.75,926.48,927.75,3891.0,926.48,927.75,926.48,927.75,3891.0
2019-03-01 13:20:00,927.89,928.57,926.93,928.13,2800.0,927.89,928.57,926.93,928.13,2800.0
2019-03-01 13:30:00,927.78,928.54,927.32,928.54,2300.0,927.78,928.54,927.32,928.54,2300.0
2019-03-01 13:40:00,927.93,930.46,927.93,929.73,2200.0,927.93,930.46,927.93,929.73,2200.0
2019-03-01 13:50:00,929.5,930.0,928.64,929.5,3930.0,929.5,930.0,928.64,929.5,3930.0
2019-03-01 14:00:00,929.02,929.02,927.25,927.25,3784.0,929.02,929.02,927.25,927.25,3784.0
2019-03-01 14:10:00,927.84,929.55,927.37,929.55,3537.0,927.84,929.55,927.37,929.55,3537.0
2019-03-01 14:20:00,929.75,930.77,929.04,930.47,4289.0,929.75,930.77,929.04,930.47,4289.0
2019-03-01 14:30:00,929.99,931.39,929.99,931.38,4721.0,929.99,931.39,929.99,931.38,4721.0
2019-03-01 14:40:00,931.38,932.68,931.37,932.36,3699.0,931.38,932.68,931.37,932.36,3699.0
2019-03-01 14:50:00,932.36,932.36,931.59,932.04,3521.0,932.36,932.36,931.59,932.04,3521.0
2019-03-01 15:00:00,931.96,932.43,931.59,931.85,3500.0,931.96,932.43,931.59,931.85,3500.0
2019-03-01 15:10:00,932.24,932.8,931.71,932.77,5223.0,932.24,932.8,931.71,932.77,5223.0
2019-03-01 15:20:00,932.76,932.76,931.97,932.25,4934.0,932.76,932.76,931.97,932.25,4934.0
2019-03-01 15:30:00,932.31,933.0,931.76,932.85,5460.0,932.31,933.0,931.76,932.85,5460.0
2019-03-01 15:40:00,932.78,933.49,932.13,932.42,7589.0,932.78,933.49,932.13,932.42,7589.0
2019-03-01 15:50:00,932.27,932.42,928.96,929.55,24786.0,932.27,932.42,928.96,929.55,24786.0
2019-03-04 09:30:00,934.41,939.0,928.11,931.93,4328.0,934.41,939.0,928.11,931.93,4328.0
2019-03-04 09:40:00,929.89,931.63,926.67,930.17,2617.0,929.89,931.63,926.67,930.17,2617.0
2019-03-04 09:50:00,930.64,930.64,925.85,927.75,3855.0,930.64,930.64,925.85,927.75,3855.0
2019-03-04 10:00:00,926.26,927.67,924.49,924.5,2824.0,926.26,927.67,924.49,924.5,2824.0
2019-03-04 10:10:00,923.93,926.41,923.92,926.25,1725.0,923.93,926.41,923.92,926.25,1725.0
2019-03-04 10:20:00,927.96,927.96,925.6,926.44,1630.0,927.96,927.96,925.6,926.44,1630.0
2019-03-04 10:30:00,925.8,926.54,924.06,924.6,11438.0,925.8,926.54,924.06,924.6,11438.0
2019-03-04 10:40:00,924.59,924.59,922.49,922.84,6474.0,924.59,924.59,922.49,922.84,6474.0
2019-03-04 10:50:00,922.55,923.21,920.01,921.13,4985.0,922.55,923.21,920.01,921.13,4985.0
2019-03-04 11:00:00,921.63,922.64,920.98,922.64,3400.0,921.63,922.64,920.98,922.64,3400.0
2019-03-04 11:10:00,923.93,926.11,923.32,925.53,1800.0,923.93,926.11,923.32,925.53,1800.0
2019-03-04 11:20:00,924.79,924.79,923.03,923.17,1200.0,924.79,924.79,923.03,923.17,1200.0
2019-03-04 11:30:00,922.45,922.45,920.48,920.63,2436.0,922.45,922.45,920.48,920.63,2436.0
2019-03-04 11:40:00,920.65,921.95,919.08,920.44,2102.0,920.65,921.95,919.08,920.44,2102.0
2019-03-04 11:50:00,919.49,919.49,917.38,917.85,3500.0,919.49,919.49,917.38,917.85,3500.0
2019-03-04 12:00:00,917.38,921.02,917.31,921.02,6110.0,917.38,921.02,917.31,921.02,6110.0
2019-03-04 12:10:00,920.35,920.55,917.5,918.24,2245.0,920.35,920.55,917.5,918.24,2245.0
2019-03-04 12:20:00,919.09,919.97,917.79,919.15,4113.0,919.09,919.97,917.79,919.15,4113.0
2019-03-04 12:30:00,919.57,920.14,918.58,918.99,1900.0,919.57,920.14,918.58,918.99,1900.0
2019-03-04 12:40:00,918.41,918.95,917.42,918.5,1900.0,918.41,918.95,917.42,918.5,1900.0
2019-03-04 12:50:00,918.24,918.24,916.85,916.85,1000.0,918.24,918.24,916.85,916.85,1000.0
2019-03-04 13:00:00,917.15,918.27,916.89,916.9,2300.0,917.15,918.27,916.89,916.9,2300.0
2019-03-04 13:10:00,917.21,918.12,916.86,918.0,2100.0,917.21,918.12,916.86,918.0,2100.0
2019-03-04 13:20:00,918.62,919.93,918.28,919.93,1511.0,918.62,919.93,918.28,919.93,1511.0
2019-03-04 13:30:00,919.95,921.51,919.65,921.09,2995.0,919.95,921.51,919.65,921.09,2995.0
2019-03-04 13:40:00,921.07,922.02,920.75,920.75,2050.0,921.07,922.02,920.75,920.75,2050.0
2019-03-04 13:50:00,921.15,922.08,920.96,921.26,2314.0,921.15,922.08,920.96,921.26,2314.0
2019-03-04 14:00:00,920.71,921.56,920.7,921.56,1500.0,920.71,921.56,920.7,921.56,1500.0
2019-03-04 14:10:00,921.64,922.02,921.15,921.38,1200.0,921.64,922.02,921.15,921.38,1200.0
2019-03-04 14:20:00,921.57,923.17,921.56,923.07,2001.0,921.57,923.17,921.56,923.07,2001.0
2019-03-04 14:30:00,923.62,924.28,923.18,923.64,2841.0,923.62,924.28,923.18,923.64,2841.0
2019-03-04 14:40:00,923.63,924.83,923.63,924.57,2300.0,923.63,924.83,923.63,924.57,2300.0
2019-03-04 14:50:00,924.5,926.22,924.49,924.86,4328.0,924.5,926.22,924.49,924.86,4328.0
2019-03-04 15:00:00,925.12,925.2,922.85,922.85,2802.0,925.12,925.2,922.85,922.85,2802.0
2019-03-04 15:10:00,922.84,926.79,922.49,926.56,4465.0,922.84,926.79,922.49,926.56,4465.0
2019-03-04 15:20:00,926.5,927.07,924.6,926.32,3439.0,926.5,927.07,924.6,926.32,3439.0
2019-03-04 15:30:00,925.6,928.23,925.6,928.23,4600.0,925.6,928.23,925.6,928.23,4600.0
2019-03-04 15:40:00,928.36,931.81,928.31,931.55,9155.0,928.36,931.81,928.31,931.55,9155.0
2019-03-04 15:50:00,932.0,933.72,930.75,933.06,26614.0,932.0,933.72,930.75,933.06,26614.0
2019-03-05 09:30:00,935.0,936.47,930.42,932.89,6403.0,935.0,936.47,930.42,932.89,6403.0
2019-03-05 09:40:00,932.78,935.68,931.62,935.6,2751.0,932.78,935.68,931.62,935.6,2751.0
2019-03-05 09:50:00,935.12,936.46,933.24,933.46,2003.0,935.12,936.46,933.24,933.46,2003.0
2019-03-05 10:00:00,935.23,941.11,935.23,939.46,5536.0,935.23,941.11,935.23,939.46,5536.0
2019-03-05 10:10:00,939.46,940.65,937.14,940.65,2400.0,939.46,940.65,937.14,940.65,2400.0
2019-03-05 10:20:00,941.66,943.0,941.33,942.27,2139.0,941.66,943.0,941.33,942.27,2139.0
2019-03-05 10:30:00,941.02,941.02,937.46,938.75,2300.0,941.02,941.02,937.46,938.75,2300.0
2019-03-05 10:40:00,937.45,940.71,937.19,940.71,4912.0,937.45,940.71,937.19,940.71,4912.0
2019-03-05 10:50:00,939.8,941.87,939.65,940.1,2300.0,939.8,941.87,939.65,940.1,2300.0
2019-03-05 11:00:00,939.79,940.32,938.38,940.0,3888.0,939.79,940.32,938.38,940.0,3888.0
2019-03-05 11:10:00,940.26,946.1,940.17,945.2,4008.0,940.26,946.1,940.17,945.2,4008.0
2019-03-05 11:20:00,945.82,948.0,943.97,947.99,11851.0,945.82,948.0,943.97,947.99,11851.0
2019-03-05 11:30:00,947.32,947.59,945.48,946.16,3540.0,947.32,947.59,945.48,946.16,3540.0
2019-03-05 11:40:00,946.0,946.8,944.23,944.23,3907.0,946.0,946.8,944.23,944.23,3907.0
2019-03-05 11:50:00,943.94,944.19,942.74,943.35,4753.0,943.94,944.19,942.74,943.35,4753.0
2019-03-05 12:00:00,942.74,942.96,942.24,942.46,4200.0,942.74,942.96,942.24,942.46,4200.0
2019-03-05 12:10:00,942.63,942.64,941.25,941.7,10652.0,942.63,942.64,941.25,941.7,10652.0
2019-03-05 12:20:00,941.6,942.18,940.59,941.7,6136.0,941.6,942.18,940.59,941.7,6136.0
2019-03-05 12:30:00,940.96,942.4,940.96,941.9,4224.0,940.96,942.4,940.96,941.9,4224.0
2019-03-05 12:40:00,942.22,943.12,941.0,942.36,4330.0,942.22,943.12,941.0,942.36,4330.0
2019-03-05 12:50:00,942.05,942.05,940.6,941.07,1600.0,942.05,942.05,940.6,941.07,1600.0
2019-03-05 13:00:00,940.78,941.55,940.78,941.17,1400.0,940.78,941.55,940.78,941.17,1400.0
2019-03-05 13:10:00,940.79,942.48,940.16,942.48,2869.0,940.79,942.48,940.16,942.48,2869.0
2019-03-05 13:20:00,942.2,943.35,941.39,941.39,5125.0,942.2,943.35,941.39,941.39,5125.0
2019-03-05 13:30:00,940.76,941.46,940.59,940.78,900.0,940.76,941.46,940.59,940.78,900.0
2019-03-05 13:40:00,940.09,940.24,939.68,939.69,1600.0,940.09,940.24,939.68,939.69,1600.0
2019-03-05 13:50:00,939.68,940.46,939.47,940.02,1100.0,939.68,940.46,939.47,940.02,1100.0
2019-03-05 14:00:00,939.55,940.24,939.27,939.27,1195.0,939.55,940.24,939.27,939.27,1195.0
2019-03-05 14:10:00,940.08,940.09,939.22,939.85,3720.0,940.08,940.09,939.22,939.85,3720.0
2019-03-05 14:20:00,940.15,940.19,939.67,940.19,909.0,940.15,940.19,939.67,940.19,909.0
2019-03-05 14:30:00,939.88,939.93,939.2,939.3,1200.0,939.88,939.93,939.2,939.3,1200.0
2019-03-05 14:40:00,939.03,939.75,938.49,938.5,2598.0,939.03,939.75,938.49,938.5,2598.0
2019-03-05 14:50:00,938.09,938.65,937.82,937.86,2600.0,938.09,938.65,937.82,937.86,2600.0
2019-03-05 15:00:00,938.0,938.0,937.86,937.86,200.0,938.0,938.0,937.86,937.86,200.0
2019-03-05 15:10:00,938.4,938.4,935.09,936.06,4460.0,938.4,938.4,935.09,936.06,4460.0
2019-03-05 15:20:00,936.52,937.36,936.08,937.24,2949.0,936.52,937.36,936.08,937.24,2949.0
2019-03-05 15:30:00,936.5,940.4,936.06,940.0,7300.0,936.5,940.4,936.06,940.0,7300.0
2019-03-05 15:40:00,939.59,940.65,939.32,940.39,5601.0,939.59,940.65,939.32,940.39,5601.0
2019-03-05 15:50:00,940.2,940.89,938.98,939.69,15798.0,940.2,940.89,938.98,939.69,15798.0
2019-03-06 09:30:00,944.22,944.78,941.4,942.84,2742.0,944.22,944.78,941.4,942.84,2742.0
2019-03-06 09:40:00,942.26,942.37,937.99,939.33,4180.0,942.26,942.37,937.99,939.33,4180.0
2019-03-06 09:50:00,938.73,941.71,938.61,940.36,5100.0,938.73,941.71,938.61,940.36,5100.0
2019-03-06 10:00:00,939.73,940.39,936.79,939.25,3100.0,939.73,940.39,936.79,939.25,3100.0
2019-03-06 10:10:00,938.9,940.5,938.06,939.09,9581.0,938.9,940.5,938.06,939.09,9581.0
2019-03-06 10:20:00,938.42,941.9,938.41,941.06,2350.0,938.42,941.9,938.41,941.06,2350.0
2019-03-06 10:30:00,940.7,942.24,940.7,941.52,1500.0,940.7,942.24,940.7,941.52,1500.0
2019-03-06 10:40:00,941.02,945.0,941.0,945.0,8240.0,941.02,945.0,941.0,945.0,8240.0
2019-03-06 10:50:00,946.14,947.67,943.51,947.67,6947.0,946.14,947.67,943.51,947.67,6947.0
2019-03-06 11:00:00,946.89,949.45,946.7,948.73,6458.0,946.89,949.45,946.7,948.73,6458.0
2019-03-06 11:10:00,947.83,952.17,947.83,951.22,12762.0,947.83,952.17,947.83,951.22,12762.0
2019-03-06 11:20:00,951.59,952.99,948.0,948.0,11610.0,951.59,952.99,948.0,948.0,11610.0
2019-03-06 11:30:00,947.63,948.12,945.63,945.63,6119.0,947.63,948.12,945.63,945.63,6119.0
2019-03-06 11:40:00,945.24,947.04,942.24,942.24,13598.0,945.24,947.04,942.24,942.24,13598.0
2019-03-06 11:50:00,941.48,942.98,940.78,941.54,2000.0,941.48,942.98,940.78,941.54,2000.0
2019-03-06 12:00:00,942.65,944.5,941.6,944.42,3900.0,942.65,944.5,941.6,944.42,3900.0
2019-03-06 12:10:00,944.49,945.0,942.25,942.94,8000.0,944.49,945.0,942.25,942.94,8000.0
2019-03-06 12:20:00,942.8,944.13,942.19,943.2,6405.0,942.8,944.13,942.19,943.2,6405.0
2019-03-06 12:30:00,943.19,944.01,942.84,944.01,2050.0,943.19,944.01,942.84,944.01,2050.0
2019-03-06 12:40:00,943.63,945.03,943.63,944.13,1600.0,943.63,945.03,943.63,944.13,1600.0
2019-03-06 12:50:00,944.22,945.0,943.63,944.86,1640.0,944.22,945.0,943.63,944.86,1640.0
2019-03-06 13:00:00,944.88,945.64,943.53,943.8,3200.0,944.88,945.64,943.53,943.8,3200.0
2019-03-06 13:10:00,943.91,944.64,943.64,943.64,2900.0,943.91,944.64,943.64,943.64,2900.0
2019-03-06 13:20:00,943.3,945.23,942.81,945.23,3281.0,943.3,945.23,942.81,945.23,3281.0
2019-03-06 13:30:00,945.1,945.1,943.16,944.18,2300.0,945.1,945.1,943.16,944.18,2300.0
2019-03-06 13:40:00,944.0,944.01,943.01,943.05,1980.0,944.0,944.01,943.01,943.05,1980.0
2019-03-06 13:50:00,943.11,944.67,942.8,943.78,1030.0,943.11,944.67,942.8,943.78,1030.0
2019-03-06 14:00:00,943.8,944.0,941.73,941.78,1200.0,943.8,944.0,941.73,941.78,1200.0
2019-03-06 14:10:00,942.8,942.8,938.38,939.73,2115.0,942.8,942.8,938.38,939.73,2115.0
2019-03-06 14:20:00,940.04,940.96,940.04,940.96,1000.0,940.04,940.96,940.04,940.96,1000.0
2019-03-06 14:30:00,940.6,941.65,939.19,939.19,1600.0,940.6,941.65,939.19,939.19,1600.0
2019-03-06 14:40:00,940.34,941.03,938.49,939.14,2799.0,940.34,941.03,938.49,939.14,2799.0
2019-03-06 14:50:00,940.03,941.81,939.29,939.67,2955.0,940.03,941.81,939.29,939.67,2955.0
2019-03-06 15:00:00,939.7,939.7,937.24,937.24,2500.0,939.7,939.7,937.24,937.24,2500.0
2019-03-06 15:10:00,937.6,938.05,935.4,935.95,3724.0,937.6,938.05,935.4,935.95,3724.0
2019-03-06 15:20:00,936.59,936.59,934.78,935.73,3290.0,936.59,936.59,934.78,935.73,3290.0
2019-03-06 15:30:00,936.24,936.44,935.4,935.9,5700.0,936.24,936.44,935.4,935.9,5700.0
2019-03-06 15:40:00,936.02,936.48,935.72,935.87,3500.0,936.02,936.48,935.72,935.87,3500.0
2019-03-06 15:50:00,935.96,936.79,934.85,935.68,6742.0,935.96,936.79,934.85,935.68,6742.0
2019-03-07 09:30:00,933.91,940.83,933.91,936.86,9830.0,933.91,940.83,933.91,936.86,9830.0
2019-03-07 09:40:00,936.36,938.4,933.95,935.01,3619.0,936.36,938.4,933.95,935.01,3619.0
2019-03-07 09:50:00,933.83,939.64,932.13,939.64,5225.0,933.83,939.64,932.13,939.64,5225.0
2019-03-07 10:00:00,937.21,939.82,936.2,936.86,7503.0,937.21,939.82,936.2,936.86,7503.0
2019-03-07 10:10:00,935.73,938.37,935.6,937.6,6446.0,935.73,938.37,935.6,937.6,6446.0
2019-03-07 10:20:00,937.61,939.02,937.29,938.28,4821.0,937.61,939.02,937.29,938.28,4821.0
2019-03-07 10:30:00,938.26,938.87,937.03,937.03,1300.0,938.26,938.87,937.03,937.03,1300.0
2019-03-07 10:40:00,937.12,938.25,936.88,937.85,2200.0,937.12,938.25,936.88,937.85,2200.0
2019-03-07 10:50:00,937.75,942.07,937.75,940.66,11638.0,937.75,942.07,937.75,940.66,11638.0
2019-03-07 11:00:00,940.59,940.59,937.5,937.5,2829.0,940.59,940.59,937.5,937.5,2829.0
2019-03-07 11:10:00,937.62,937.62,935.02,935.02,2336.0,937.62,937.62,935.02,935.02,2336.0
2019-03-07 11:20:00,935.02,936.14,935.02,935.84,3224.0,935.02,936.14,935.02,935.84,3224.0
2019-03-07 11:30:00,936.48,937.68,935.57,936.45,8292.0,936.48,937.68,935.57,936.45,8292.0
2019-03-07 11:40:00,936.56,938.9,936.41,938.14,8513.0,936.56,938.9,936.41,938.14,8513.0
2019-03-07 11:50:00,938.52,939.98,938.06,938.37,4800.0,938.52,939.98,938.06,938.37,4800.0
2019-03-07 12:00:00,938.38,939.0,937.36,938.66,7466.0,938.38,939.0,937.36,938.66,7466.0
2019-03-07 12:10:00,939.0,941.12,938.95,941.12,3723.0,939.0,941.12,938.95,941.12,3723.0
2019-03-07 12:20:00,941.34,941.83,939.24,939.24,3387.0,941.34,941.83,939.24,939.24,3387.0
2019-03-07 12:30:00,939.65,942.46,939.65,942.46,7800.0,939.65,942.46,939.65,942.46,7800.0
2019-03-07 12:40:00,943.0,943.27,943.0,943.25,2992.0,943.0,943.27,943.0,943.25,2992.0
2019-03-07 12:50:00,943.0,943.62,941.74,943.13,3163.0,943.0,943.62,941.74,943.13,3163.0
2019-03-07 13:00:00,943.34,943.53,942.75,942.75,2000.0,943.34,943.53,942.75,942.75,2000.0
2019-03-07 13:10:00,943.33,943.62,943.24,943.24,600.0,943.33,943.62,943.24,943.24,600.0
2019-03-07 13:20:00,943.14,943.14,941.14,941.44,4200.0,943.14,943.14,941.14,941.44,4200.0
2019-03-07 13:30:00,941.44,941.44,939.36,939.57,5973.0,941.44,941.44,939.36,939.57,5973.0
2019-03-07 13:40:00,939.56,939.57,937.59,937.88,2300.0,939.56,939.57,937.59,937.88,2300.0
2019-03-07 13:50:00,938.33,938.33,935.96,936.76,1800.0,938.33,938.33,935.96,936.76,1800.0
2019-03-07 14:00:00,936.72,938.48,936.59,938.04,4692.0,936.72,938.48,936.59,938.04,4692.0
2019-03-07 14:10:00,938.43,938.43,937.28,938.05,5301.0,938.43,938.43,937.28,938.05,5301.0
2019-03-07 14:20:00,938.0,938.3,937.59,938.3,1600.0,938.0,938.3,937.59,938.3,1600.0
2019-03-07 14:30:00,938.72,939.53,938.66,939.02,4496.0,938.72,939.53,938.66,939.02,4496.0
2019-03-07 14:40:00,939.27,939.28,937.24,937.27,3850.0,939.27,939.28,937.24,937.27,3850.0
2019-03-07 14:50:00,936.75,938.13,936.16,937.21,6007.0,936.75,938.13,936.16,937.21,6007.0
2019-03-07 15:00:00,936.13,936.37,935.12,936.37,3708.0,936.13,936.37,935.12,936.37,3708.0
2019-03-07 15:10:00,936.49,939.36,936.45,938.9,5698.0,936.49,939.36,936.45,938.9,5698.0
2019-03-07 15:20:00,939.16,939.52,938.3,939.02,6485.0,939.16,939.52,938.3,939.02,6485.0
2019-03-07 15:30:00,939.07,939.99,938.76,939.99,6805.0,939.07,939.99,938.76,939.99,6805.0
2019-03-07 15:40:00,940.12,940.12,938.13,939.49,11488.0,940.12,940.12,938.13,939.49,11488.0
2019-03-07 15:50:00,939.3,941.45,938.23,941.06,28788.0,939.3,941.45,938.23,941.06,28788.0
2019-03-08 09:30:00,939.12,942.0,934.3,934.33,6934.0,939.12,942.0,934.3,934.33,6934.0
2019-03-08 09:40:00,934.04,935.62,932.01,935.6,3900.0,934.04,935.62,932.01,935.6,3900.0
2019-03-08 09:50:00,935.18,935.37,932.85,933.79,3218.0,935.18,935.37,932.85,933.79,3218.0
2019-03-08 10:00:00,933.72,935.24,932.66,933.91,4398.0,933.72,935.24,932.66,933.91,4398.0
2019-03-08 10:10:00,933.19,934.12,931.99,932.0,2820.0,933.19,934.12,931.99,932.0,2820.0
2019-03-08 10:20:00,932.04,932.77,930.65,930.65,3187.0,932.04,932.77,930.65,930.65,3187.0
2019-03-08 10:30:00,931.87,934.01,931.49,932.0,3286.0,931.87,934.01,931.49,932.0,3286.0
2019-03-08 10:40:00,931.98,935.46,931.55,935.05,2505.0,931.98,935.46,931.55,935.05,2505.0
2019-03-08 10:50:00,935.48,935.48,932.34,933.19,5882.0,935.48,935.48,932.34,933.19,5882.0
2019-03-08 11:00:00,933.07,933.88,931.78,931.79,8695.0,933.07,933.88,931.78,931.79,8695.0
2019-03-08 11:10:00,931.15,931.46,929.33,930.26,4870.0,931.15,931.46,929.33,930.26,4870.0
2019-03-08 11:20:00,929.92,932.88,929.89,931.46,2980.0,929.92,932.88,929.89,931.46,2980.0
2019-03-08 11:30:00,932.52,933.29,931.05,932.29,2800.0,932.52,933.29,931.05,932.29,2800.0
2019-03-08 11:40:00,932.02,933.41,931.15,932.76,4520.0,932.02,933.41,931.15,932.76,4520.0
2019-03-08 11:50:00,932.75,932.89,931.83,931.91,1200.0,932.75,932.89,931.83,931.91,1200.0
2019-03-08 12:00:00,931.62,931.85,930.28,931.0,3341.0,931.62,931.85,930.28,931.0,3341.0
2019-03-08 12:10:00,931.0,933.69,930.73,933.69,4001.0,931.0,933.69,930.73,933.69,4001.0
2019-03-08 12:20:00,933.42,933.43,932.56,932.84,3301.0,933.42,933.43,932.56,932.84,3301.0
2019-03-08 12:30:00,932.48,933.86,932.45,933.1,1400.0,932.48,933.86,932.45,933.1,1400.0
2019-03-08 12:40:00,933.82,933.82,932.55,932.88,2516.0,933.82,933.82,932.55,932.88,2516.0
2019-03-08 12:50:00,932.44,934.25,932.25,933.4,2425.0,932.44,934.25,932.25,933.4,2425.0
2019-03-08 13:00:00,933.35,933.55,932.62,932.94,2000.0,933.35,933.55,932.62,932.94,2000.0
2019-03-08 13:10:00,933.15,933.83,933.05,933.25,1800.0,933.15,933.83,933.05,933.25,1800.0
2019-03-08 13:20:00,933.49,933.83,932.75,933.33,2300.0,933.49,933.83,932.75,933.33,2300.0
2019-03-08 13:30:00,932.69,932.85,931.56,932.74,1200.0,932.69,932.85,931.56,932.74,1200.0
2019-03-08 13:40:00,932.68,932.68,931.89,931.9,500.0,932.68,932.68,931.89,931.9,500.0
2019-03-08 13:50:00,932.12,932.12,929.89,931.13,7818.0,932.12,932.12,929.89,931.13,7818.0
2019-03-08 14:00:00,930.47,931.43,930.46,931.43,3450.0,930.47,931.43,930.46,931.43,3450.0
2019-03-08 14:10:00,931.91,933.41,931.91,933.37,4200.0,931.91,933.41,931.91,933.37,4200.0
2019-03-08 14:20:00,933.47,933.47,932.54,932.54,2229.0,933.47,933.47,932.54,932.54,2229.0
2019-03-08 14:30:00,933.04,933.31,932.03,932.42,3795.0,933.04,933.31,932.03,932.42,3795.0
2019-03-08 14:40:00,932.25,933.68,932.25,933.28,3917.0,932.25,933.68,932.25,933.28,3917.0
2019-03-08 14:50:00,933.44,936.55,933.44,934.98,5674.0,933.44,936.55,933.44,934.98,5674.0
2019-03-08 15:00:00,935.07,936.07,934.31,934.86,3913.0,935.07,936.07,934.31,934.86,3913.0
2019-03-08 15:10:00,934.68,934.77,932.53,932.79,2820.0,934.68,934.77,932.53,932.79,2820.0
2019-03-08 15:20:00,932.74,933.04,930.98,930.98,3813.0,932.74,933.04,930.98,930.98,3813.0
2019-03-08 15:30:00,930.97,931.68,930.73,931.62,3700.0,930.97,931.68,930.73,931.62,3700.0
2019-03-08 15:40:00,931.58,934.06,931.53,933.27,3402.0,931.58,934.06,931.53,933.27,3402.0
2019-03-08 15:50:00,933.4,934.58,933.24,934.49,8317.0,933.4,934.58,933.24,934.49,8317.0
2019-03-11 09:30:00,948.11,948.7,943.09,943.74,12514.0,948.11,948.7,943.09,943.74,12514.0
2019-03-11 09:40:00,943.0,946.88,943.0,946.88,9068.0,943.0,946.88,943.0,946.88,9068.0
2019-03-11 09:50:00,946.29,947.16,942.42,943.07,5806.0,946.29,947.16,942.42,943.07,5806.0
2019-03-11 10:00:00,943.55,943.82,938.98,938.98,3725.0,943.55,943.82,938.98,938.98,3725.0
2019-03-11 10:10:00,940.6,944.5,940.59,944.0,11648.0,940.6,944.5,940.59,944.0,11648.0
2019-03-11 10:20:00,944.28,945.08,944.28,944.77,1205.0,944.28,945.08,944.28,944.77,1205.0
2019-03-11 10:30:00,945.37,945.37,941.55,942.34,4900.0,945.37,945.37,941.55,942.34,4900.0
2019-03-11 10:40:00,942.49,943.47,941.33,942.13,4200.0,942.49,943.47,941.33,942.13,4200.0
2019-03-11 10:50:00,942.22,944.41,941.3,944.41,3843.0,942.22,944.41,941.3,944.41,3843.0
2019-03-11 11:00:00,943.59,944.44,943.14,944.44,1572.0,943.59,944.44,943.14,944.44,1572.0
2019-03-11 11:10:00,944.26,945.61,943.84,944.0,4700.0,944.26,945.61,943.84,944.0,4700.0
2019-03-11 11:20:00,944.46,945.1,941.4,942.15,5516.0,944.46,945.1,941.4,942.15,5516.0
2019-03-11 11:30:00,942.4,942.95,941.86,941.88,4700.0,942.4,942.95,941.86,941.88,4700.0
2019-03-11 11:40:00,942.03,942.03,939.77,939.77,2600.0,942.03,942.03,939.77,939.77,2600.0
2019-03-11 11:50:00,939.74,940.26,937.66,938.06,9901.0,939.74,940.26,937.66,938.06,9901.0
2019-03-11 12:00:00,938.47,941.59,937.93,941.59,9830.0,938.47,941.59,937.93,941.59,9830.0
2019-03-11 12:10:00,941.54,942.94,941.53,942.1,3383.0,941.54,942.94,941.53,942.1,3383.0
2019-03-11 12:20:00,941.3,942.32,940.43,941.91,1423.0,941.3,942.32,940.43,941.91,1423.0
2019-03-11 12:30:00,941.8,943.32,941.75,941.76,4094.0,941.8,943.32,941.75,941.76,4094.0
2019-03-11 12:40:00,941.82,945.0,941.43,945.0,3712.0,941.82,945.0,941.43,945.0,3712.0
2019-03-11 12:50:00,945.0,945.0,943.29,944.27,4092.0,945.0,945.0,943.29,944.27,4092.0
2019-03-11 13:00:00,943.77,944.25,943.1,943.11,1900.0,943.77,944.25,943.1,943.11,1900.0
2019-03-11 13:10:00,942.47,943.91,942.47,943.5,1800.0,942.47,943.91,942.47,943.5,1800.0
2019-03-11 13:20:00,943.51,943.57,942.05,943.46,3900.0,943.51,943.57,942.05,943.46,3900.0
2019-03-11 13:30:00,943.33,943.91,942.66,943.0,2700.0,943.33,943.91,942.66,943.0,2700.0
2019-03-11 13:40:00,943.19,943.31,941.65,941.66,3100.0,943.19,943.31,941.65,941.66,3100.0
2019-03-11 13:50:00,942.04,942.12,941.28,941.79,2993.0,942.04,942.12,941.28,941.79,2993.0
2019-03-11 14:00:00,941.6,941.79,940.21,940.21,3200.0,941.6,941.79,940.21,940.21,3200.0
2019-03-11 14:10:00,940.29,941.2,939.43,940.43,1913.0,940.29,941.2,939.43,940.43,1913.0
2019-03-11 14:20:00,940.34,940.95,939.98,940.06,2350.0,940.34,940.95,939.98,940.06,2350.0
2019-03-11 14:30:00,940.2,942.7,939.37,942.7,2200.0,940.2,942.7,939.37,942.7,2200.0
2019-03-11 14:40:00,942.54,942.54,940.46,940.65,3780.0,942.54,942.54,940.46,940.65,3780.0
2019-03-11 14:50:00,941.05,942.77,941.05,942.28,4706.0,941.05,942.77,941.05,942.28,4706.0
2019-03-11 15:00:00,942.44,942.44,941.28,941.31,4150.0,942.44,942.44,941.28,941.31,4150.0
2019-03-11 15:10:00,941.52,941.87,941.52,941.54,1191.0,941.52,941.87,941.52,941.54,1191.0
2019-03-11 15:20:00,941.42,941.42,939.84,940.39,4356.0,941.42,941.42,939.84,940.39,4356.0
2019-03-11 15:30:00,940.44,941.72,939.51,941.22,3400.0,940.44,941.72,939.51,941.22,3400.0
2019-03-11 15:40:00,940.56,942.13,940.56,942.13,6017.0,940.56,942.13,940.56,942.13,6017.0
2019-03-11 15:50:00,942.03,942.03,939.66,940.11,12944.0,942.03,942.03,939.66,940.11,12944.0
2019-03-12 09:30:00,942.82,942.82,937.63,939.5,3435.0,942.82,942.82,937.63,939.5,3435.0
2019-03-12 09:40:00,939.97,941.99,936.92,938.28,3608.0,939.97,941.99,936.92,938.28,3608.0
2019-03-12 09:50:00,936.02,936.94,932.92,935.0,2555.0,936.02,936.94,932.92,935.0,2555.0
2019-03-12 10:00:00,934.89,936.85,934.87,936.02,2180.0,934.89,936.85,934.87,936.02,2180.0
2019-03-12 10:10:00,934.59,934.59,932.81,934.02,7025.0,934.59,934.59,932.81,934.02,7025.0
2019-03-12 10:20:00,933.57,933.6,930.53,930.53,1700.0,933.57,933.6,930.53,930.53,1700.0
2019-03-12 10:30:00,931.74,931.75,929.24,929.59,4600.0,931.74,931.75,929.24,929.59,4600.0
2019-03-12 10:40:00,929.24,929.32,927.24,927.55,9173.0,929.24,929.32,927.24,927.55,9173.0
2019-03-12 10:50:00,927.4,927.44,924.25,924.25,4681.0,927.4,927.44,924.25,924.25,4681.0
2019-03-12 11:00:00,925.54,929.85,924.6,929.79,6712.0,925.54,929.85,924.6,929.79,6712.0
2019-03-12 11:10:00,929.2,929.51,926.92,927.89,4192.0,929.2,929.51,926.92,927.89,4192.0
2019-03-12 11:20:00,928.53,929.32,927.52,928.13,2700.0,928.53,929.32,927.52,928.13,2700.0
2019-03-12 11:30:00,927.73,932.17,927.73,932.17,1125.0,927.73,932.17,927.73,932.17,1125.0
2019-03-12 11:40:00,932.18,932.23,930.81,931.07,2306.0,932.18,932.23,930.81,931.07,2306.0
2019-03-12 11:50:00,931.07,931.8,930.25,931.8,4487.0,931.07,931.8,930.25,931.8,4487.0
2019-03-12 12:00:00,930.72,932.05,930.24,932.05,2100.0,930.72,932.05,930.24,932.05,2100.0
2019-03-12 12:10:00,932.14,933.19,932.14,933.18,900.0,932.14,933.19,932.14,933.18,900.0
2019-03-12 12:20:00,933.48,934.18,931.82,931.83,2000.0,933.48,934.18,931.82,931.83,2000.0
2019-03-12 12:30:00,932.06,932.67,931.85,932.37,1200.0,932.06,932.67,931.85,932.37,1200.0
2019-03-12 12:40:00,932.24,932.93,930.94,931.26,900.0,932.24,932.93,930.94,931.26,900.0
2019-03-12 12:50:00,930.94,931.12,930.84,930.86,780.0,930.94,931.12,930.84,930.86,780.0
2019-03-12 13:00:00,931.19,932.24,930.27,930.95,1200.0,931.19,932.24,930.27,930.95,1200.0
2019-03-12 13:10:00,930.84,930.84,930.01,930.63,3814.0,930.84,930.84,930.01,930.63,3814.0
2019-03-12 13:20:00,930.99,930.99,929.23,930.01,1813.0,930.99,930.99,929.23,930.01,1813.0
2019-03-12 13:30:00,930.29,931.78,930.28,931.78,1000.0,930.29,931.78,930.28,931.78,1000.0
2019-03-12 13:40:00,932.06,932.28,931.95,932.06,2401.0,932.06,932.28,931.95,932.06,2401.0
2019-03-12 13:50:00,932.14,932.76,932.1,932.29,2100.0,932.14,932.76,932.1,932.29,2100.0
2019-03-12 14:00:00,932.35,932.41,931.18,931.43,1900.0,932.35,932.41,931.18,931.43,1900.0
2019-03-12 14:10:00,931.22,931.52,930.0,930.63,3596.0,931.22,931.52,930.0,930.63,3596.0
2019-03-12 14:20:00,930.5,930.69,929.33,929.54,2612.0,930.5,930.69,929.33,929.54,2612.0
2019-03-12 14:30:00,929.16,930.39,928.54,930.39,3900.0,929.16,930.39,928.54,930.39,3900.0
2019-03-12 14:40:00,930.39,930.74,930.19,930.53,2155.0,930.39,930.74,930.19,930.53,2155.0
2019-03-12 14:50:00,930.57,930.89,929.85,929.87,4030.0,930.57,930.89,929.85,929.87,4030.0
2019-03-12 15:00:00,929.44,930.7,929.22,930.49,3586.0,929.44,930.7,929.22,930.49,3586.0
2019-03-12 15:10:00,930.49,930.6,928.8,928.81,4200.0,930.49,930.6,928.8,928.81,4200.0
2019-03-12 15:20:00,928.5,929.65,928.49,929.61,3788.0,928.5,929.65,928.49,929.61,3788.0
2019-03-12 15:30:00,929.42,933.29,929.18,933.29,6517.0,929.42,933.29,929.18,933.29,6517.0
2019-03-12 15:40:00,933.23,933.76,932.62,933.28,7534.0,933.23,933.76,932.62,933.28,7534.0
2019-03-12 15:50:00,933.44,934.59,932.68,933.93,14529.0,933.44,934.59,932.68,933.93,14529.0
2019-03-13 09:30:00,936.58,937.75,935.61,936.12,2341.0,936.58,937.75,935.61,936.12,2341.0
2019-03-13 09:40:00,937.09,941.47,936.73,941.17,4308.0,937.09,941.47,936.73,941.17,4308.0
2019-03-13 09:50:00,940.7,941.94,940.02,940.56,2400.0,940.7,941.94,940.02,940.56,2400.0
2019-03-13 10:00:00,941.57,942.66,941.12,941.86,2800.0,941.57,942.66,941.12,941.86,2800.0
2019-03-13 10:10:00,941.64,941.7,937.24,937.62,1470.0,941.64,941.7,937.24,937.62,1470.0
2019-03-13 10:20:00,937.02,939.3,936.73,938.59,4701.0,937.02,939.3,936.73,938.59,4701.0
2019-03-13 10:30:00,939.7,939.9,938.6,938.6,4741.0,939.7,939.9,938.6,938.6,4741.0
2019-03-13 10:40:00,938.34,938.34,935.62,937.45,3600.0,938.34,938.34,935.62,937.45,3600.0
2019-03-13 10:50:00,937.4,939.54,937.39,939.0,4264.0,937.4,939.54,937.39,939.0,4264.0
2019-03-13 11:00:00,939.18,939.46,938.31,939.46,1304.0,939.18,939.46,938.31,939.46,1304.0
2019-03-13 11:10:00,939.88,941.08,939.87,941.08,700.0,939.88,941.08,939.87,941.08,700.0
2019-03-13 11:20:00,941.6,941.6,938.99,940.34,2500.0,941.6,941.6,938.99,940.34,2500.0
2019-03-13 11:30:00,939.78,940.08,938.28,938.72,1904.0,939.78,940.08,938.28,938.72,1904.0
2019-03-13 11:40:00,938.27,938.79,937.27,937.28,700.0,938.27,938.79,937.27,937.28,700.0
2019-03-13 11:50:00,936.83,938.0,936.6,937.69,3600.0,936.83,938.0,936.6,937.69,3600.0
2019-03-13 12:00:00,938.09,939.25,938.09,938.88,3214.0,938.09,939.25,938.09,938.88,3214.0
2019-03-13 12:10:00,939.41,939.53,938.14,939.38,1646.0,939.41,939.53,938.14,939.38,1646.0
2019-03-13 12:20:00,940.0,940.89,939.49,940.89,1000.0,940.0,940.89,939.49,940.89,1000.0
2019-03-13 12:30:00,940.13,940.34,939.98,939.98,900.0,940.13,940.34,939.98,939.98,900.0
2019-03-13 12:40:00,939.62,939.8,939.36,939.8,900.0,939.62,939.8,939.36,939.8,900.0
2019-03-13 12:50:00,940.48,940.85,940.23,940.85,500.0,940.48,940.85,940.23,940.85,500.0
2019-03-13 13:00:00,941.09,941.09,940.15,940.35,1100.0,941.09,941.09,940.15,940.35,1100.0
2019-03-13 13:10:00,939.8,940.74,939.59,940.74,1105.0,939.8,940.74,939.59,940.74,1105.0
2019-03-13 13:20:00,940.4,940.4,939.71,939.71,901.0,940.4,940.4,939.71,939.71,901.0
2019-03-13 13:30:00,940.39,940.61,939.1,939.6,1200.0,940.39,940.61,939.1,939.6,1200.0
2019-03-13 13:40:00,939.83,939.83,938.12,938.65,2583.0,939.83,939.83,938.12,938.65,2583.0
2019-03-13 13:50:00,938.26,938.63,938.25,938.62,611.0,938.26,938.63,938.25,938.62,611.0
2019-03-13 14:00:00,940.01,940.54,938.91,938.92,1200.0,940.01,940.54,938.91,938.92,1200.0
2019-03-13 14:10:00,938.63,938.63,937.39,937.39,2100.0,938.63,938.63,937.39,937.39,2100.0
2019-03-13 14:20:00,937.99,937.99,936.11,936.11,7600.0,937.99,937.99,936.11,936.11,7600.0
2019-03-13 14:30:00,935.68,936.51,935.42,936.11,2300.0,935.68,936.51,935.42,936.11,2300.0
2019-03-13 14:40:00,935.35,935.36,933.37,933.37,2000.0,935.35,935.36,933.37,933.37,2000.0
2019-03-13 14:50:00,933.17,934.37,932.91,934.31,1189.0,933.17,934.37,932.91,934.31,1189.0
2019-03-13 15:00:00,934.25,935.3,934.25,934.73,2500.0,934.25,935.3,934.25,934.73,2500.0
2019-03-13 15:10:00,934.57,935.76,934.57,935.74,3445.0,934.57,935.76,934.57,935.74,3445.0
2019-03-13 15:20:00,935.55,937.19,935.53,936.91,1918.0,935.55,937.19,935.53,936.91,1918.0
2019-03-13 15:30:00,937.69,939.6,937.69,939.6,22000.0,937.69,939.6,937.69,939.6,22000.0
2019-03-13 15:40:00,939.5,941.95,939.24,941.84,16967.0,939.5,941.95,939.24,941.84,16967.0
2019-03-13 15:50:00,941.75,942.73,939.45,939.73,28705.0,941.75,942.73,939.45,939.73,28705.0
2019-03-14 09:30:00,943.7,943.7,938.28,941.37,3237.0,943.7,943.7,938.28,941.37,3237.0
2019-03-14 09:40:00,940.04,946.19,940.02,944.56,3800.0,940.04,946.19,940.02,944.56,3800.0
2019-03-14 09:50:00,943.78,944.79,940.65,944.31,4141.0,943.78,944.79,940.65,944.31,4141.0
2019-03-14 10:00:00,943.91,944.88,943.05,943.27,4900.0,943.91,944.88,943.05,943.27,4900.0
2019-03-14 10:10:00,943.5,943.79,941.64,942.07,4712.0,943.5,943.79,941.64,942.07,4712.0
2019-03-14 10:20:00,941.93,943.14,941.09,942.86,7774.0,941.93,943.14,941.09,942.86,7774.0
2019-03-14 10:30:00,942.58,943.53,942.25,943.35,3500.0,942.58,943.53,942.25,943.35,3500.0
2019-03-14 10:40:00,943.63,944.83,943.15,944.44,3401.0,943.63,944.83,943.15,944.44,3401.0
2019-03-14 10:50:00,944.43,946.29,944.38,945.78,3300.0,944.43,946.29,944.38,945.78,3300.0
2019-03-14 11:00:00,946.38,947.33,946.27,946.44,3700.0,946.38,947.33,946.27,946.44,3700.0
2019-03-14 11:10:00,945.94,945.97,944.33,945.27,5415.0,945.94,945.97,944.33,945.27,5415.0
2019-03-14 11:20:00,945.27,946.19,944.84,946.02,5800.0,945.27,946.19,944.84,946.02,5800.0
2019-03-14 11:30:00,946.21,946.93,946.17,946.73,1800.0,946.21,946.93,946.17,946.73,1800.0
2019-03-14 11:40:00,947.0,947.31,945.05,945.29,2142.0,947.0,947.31,945.05,945.29,2142.0
2019-03-14 11:50:00,944.67,945.96,944.23,944.54,7853.0,944.67,945.96,944.23,944.54,7853.0
2019-03-14 12:00:00,944.57,944.57,942.33,944.13,2900.0,944.57,944.57,942.33,944.13,2900.0
2019-03-14 12:10:00,944.17,945.3,944.1,944.2,2408.0,944.17,945.3,944.1,944.2,2408.0
2019-03-14 12:20:00,943.67,943.79,942.58,943.15,3800.0,943.67,943.79,942.58,943.15,3800.0
2019-03-14 12:30:00,943.87,945.53,943.87,945.06,6143.0,943.87,945.53,943.87,945.06,6143.0
2019-03-14 12:40:00,945.29,946.51,945.29,946.27,2300.0,945.29,946.51,945.29,946.27,2300.0
2019-03-14 12:50:00,946.19,946.19,945.08,946.09,3225.0,946.19,946.19,945.08,946.09,3225.0
2019-03-14 13:00:00,946.09,946.09,944.97,945.16,1900.0,946.09,946.09,944.97,945.16,1900.0
2019-03-14 13:10:00,945.29,945.88,945.17,945.49,5582.0,945.29,945.88,945.17,945.49,5582.0
2019-03-14 13:20:00,945.56,946.05,945.23,945.33,2698.0,945.56,946.05,945.23,945.33,2698.0
2019-03-14 13:30:00,945.29,946.49,945.28,946.34,3719.0,945.29,946.49,945.28,946.34,3719.0
2019-03-14 13:40:00,946.01,946.83,946.01,946.72,2300.0,946.01,946.83,946.01,946.72,2300.0
2019-03-14 13:50:00,946.96,946.97,946.45,946.79,3976.0,946.96,946.97,946.45,946.79,3976.0
2019-03-14 14:00:00,946.78,948.0,946.71,947.65,2200.0,946.78,948.0,946.71,947.65,2200.0
2019-03-14 14:10:00,947.81,948.25,947.14,948.04,3000.0,947.81,948.25,947.14,948.04,3000.0
2019-03-14 14:20:00,947.97,948.53,947.73,948.53,3100.0,947.97,948.53,947.73,948.53,3100.0
2019-03-14 14:30:00,948.35,948.76,947.65,948.54,6600.0,948.35,948.76,947.65,948.54,6600.0
2019-03-14 14:40:00,949.0,949.0,947.47,947.49,8396.0,949.0,949.0,947.47,947.49,8396.0
2019-03-14 14:50:00,948.04,948.53,946.92,948.5,13300.0,948.04,948.53,946.92,948.5,13300.0
2019-03-14 15:00:00,948.69,951.49,948.49,951.01,26482.0,948.69,951.49,948.49,951.01,26482.0
2019-03-14 15:10:00,951.19,951.9,950.73,951.75,3900.0,951.19,951.9,950.73,951.75,3900.0
2019-03-14 15:20:00,951.74,952.71,948.9,949.97,16004.0,951.74,952.71,948.9,949.97,16004.0
2019-03-14 15:30:00,949.67,950.26,948.93,949.96,5520.0,949.67,950.26,948.93,949.96,5520.0
2019-03-14 15:40:00,950.1,950.91,948.92,950.36,16850.0,950.1,950.91,948.92,950.36,16850.0
2019-03-14 15:50:00,950.06,950.98,949.02,950.01,47485.0,950.06,950.98,949.02,950.01,47485.0
2019-03-15 09:30:00,950.71,950.71,946.0,946.0,26573.0,950.71,950.71,946.0,946.0,26573.0
2019-03-15 09:40:00,946.26,948.43,943.87,945.76,6258.0,946.26,948.43,943.87,945.76,6258.0
2019-03-15 09:50:00,946.65,948.81,946.65,948.5,3500.0,946.65,948.81,946.65,948.5,3500.0
2019-03-15 10:00:00,950.0,950.04,947.37,947.37,9500.0,950.0,950.04,947.37,947.37,9500.0
2019-03-15 10:10:00,948.3,950.04,948.29,950.04,4798.0,948.3,950.04,948.29,950.04,4798.0
2019-03-15 10:20:00,950.2,950.58,950.19,950.54,1121.0,950.2,950.58,950.19,950.54,1121.0
2019-03-15 10:30:00,950.55,952.5,950.55,951.32,2706.0,950.55,952.5,950.55,951.32,2706.0
2019-03-15 10:40:00,950.81,952.0,950.81,951.8,1810.0,950.81,952.0,950.81,951.8,1810.0
2019-03-15 10:50:00,951.9,953.0,951.9,953.0,400.0,951.9,953.0,951.9,953.0,400.0
2019-03-15 11:00:00,953.82,954.76,953.76,954.69,1738.0,953.82,954.76,953.76,954.69,1738.0
2019-03-15 11:10:00,955.09,957.6,954.88,955.0,3000.0,955.09,957.6,954.88,955.0,3000.0
2019-03-15 11:20:00,954.98,955.61,954.02,954.22,5685.0,954.98,955.61,954.02,954.22,5685.0
2019-03-15 11:30:00,955.28,956.21,954.78,956.07,1500.0,955.28,956.21,954.78,956.07,1500.0
2019-03-15 11:40:00,956.79,957.03,953.85,955.16,2900.0,956.79,957.03,953.85,955.16,2900.0
2019-03-15 11:50:00,954.89,955.82,954.07,954.23,2000.0,954.89,955.82,954.07,954.23,2000.0
2019-03-15 12:00:00,954.38,955.17,954.28,954.81,1400.0,954.38,955.17,954.28,954.81,1400.0
2019-03-15 12:10:00,954.93,956.35,954.55,956.35,2000.0,954.93,956.35,954.55,956.35,2000.0
2019-03-15 12:20:00,956.38,957.63,956.38,957.63,2200.0,956.38,957.63,956.38,957.63,2200.0
2019-03-15 12:30:00,957.87,957.87,956.95,957.58,800.0,957.87,957.87,956.95,957.58,800.0
2019-03-15 12:40:00,956.96,957.02,956.39,956.53,1451.0,956.96,957.02,956.39,956.53,1451.0
2019-03-15 12:50:00,955.94,957.09,955.61,955.61,1110.0,955.94,957.09,955.61,955.61,1110.0
2019-03-15 13:00:00,955.35,955.51,954.68,955.38,1300.0,955.35,955.51,954.68,955.38,1300.0
2019-03-15 13:10:00,955.76,956.1,954.85,955.62,5806.0,955.76,956.1,954.85,955.62,5806.0
2019-03-15 13:20:00,954.43,955.0,953.71,954.22,2203.0,954.43,955.0,953.71,954.22,2203.0
2019-03-15 13:30:00,953.91,954.69,953.91,954.37,1043.0,953.91,954.69,953.91,954.37,1043.0
2019-03-15 13:40:00,954.63,955.08,954.63,954.67,800.0,954.63,955.08,954.63,954.67,800.0
2019-03-15 13:50:00,954.99,955.2,952.36,952.36,4739.0,954.99,955.2,952.36,952.36,4739.0
2019-03-15 14:00:00,952.81,955.78,952.81,954.82,1900.0,952.81,955.78,952.81,954.82,1900.0
2019-03-15 14:10:00,954.74,955.06,953.82,954.37,2919.0,954.74,955.06,953.82,954.37,2919.0
2019-03-15 14:20:00,953.93,954.35,953.59,953.59,1013.0,953.93,954.35,953.59,953.59,1013.0
2019-03-15 14:30:00,954.04,955.68,953.18,955.59,2501.0,954.04,955.68,953.18,955.59,2501.0
2019-03-15 14:40:00,955.74,955.75,954.61,954.61,1113.0,955.74,955.75,954.61,954.61,1113.0
2019-03-15 14:50:00,954.65,954.65,953.5,953.5,700.0,954.65,954.65,953.5,953.5,700.0
2019-03-15 15:00:00,953.43,954.1,953.21,953.95,1800.0,953.43,954.1,953.21,953.95,1800.0
2019-03-15 15:10:00,953.92,955.28,953.48,954.78,5003.0,953.92,955.28,953.48,954.78,5003.0
2019-03-15 15:20:00,954.97,957.06,954.97,956.54,4100.0,954.97,957.06,954.97,956.54,4100.0
2019-03-15 15:30:00,956.44,956.76,956.06,956.37,2400.0,956.44,956.76,956.06,956.37,2400.0
2019-03-15 15:40:00,956.27,958.34,956.26,957.77,15642.0,956.27,958.34,956.26,957.77,15642.0
2019-03-15 15:50:00,957.77,962.46,957.24,959.03,36647.0,957.77,962.46,957.24,959.03,36647.0
2019-03-18 09:30:00,961.84,969.51,961.84,967.84,12449.0,961.84,969.51,961.84,967.84,12449.0
2019-03-18 09:40:00,968.32,976.37,968.27,976.04,12055.0,968.32,976.37,968.27,976.04,12055.0
2019-03-18 09:50:00,975.1,982.52,974.28,979.84,14953.0,975.1,982.52,974.28,979.84,14953.0
2019-03-18 10:00:00,979.19,982.18,979.19,980.6,5702.0,979.19,982.18,979.19,980.6,5702.0
2019-03-18 10:10:00,979.43,981.0,978.03,978.67,15168.0,979.43,981.0,978.03,978.67,15168.0
2019-03-18 10:20:00,978.79,983.42,977.08,983.27,14984.0,978.79,983.42,977.08,983.27,14984.0
2019-03-18 10:30:00,984.23,984.23,980.69,980.69,2718.0,984.23,984.23,980.69,980.69,2718.0
2019-03-18 10:40:00,980.07,982.95,979.2,982.6,12171.0,980.07,982.95,979.2,982.6,12171.0
2019-03-18 10:50:00,982.69,984.73,981.0,981.0,7099.0,982.69,984.73,981.0,981.0,7099.0
2019-03-18 11:00:00,981.15,981.38,980.41,980.53,4700.0,981.15,981.38,980.41,980.53,4700.0
2019-03-18 11:10:00,980.41,981.79,979.55,979.88,5600.0,980.41,981.79,979.55,979.88,5600.0
2019-03-18 11:20:00,980.12,980.55,975.39,975.97,12700.0,980.12,980.55,975.39,975.97,12700.0
2019-03-18 11:30:00,975.97,978.54,975.66,977.83,16689.0,975.97,978.54,975.66,977.83,16689.0
2019-03-18 11:40:00,978.55,981.22,978.25,980.21,4715.0,978.55,981.22,978.25,980.21,4715.0
2019-03-18 11:50:00,980.58,980.8,979.28,980.15,4220.0,980.58,980.8,979.28,980.15,4220.0
2019-03-18 12:00:00,979.69,980.15,977.01,977.94,7300.0,979.69,980.15,977.01,977.94,7300.0
2019-03-18 12:10:00,978.1,978.85,975.6,976.46,11110.0,978.1,978.85,975.6,976.46,11110.0
2019-03-18 12:20:00,976.57,977.09,973.9,975.27,10843.0,976.57,977.09,973.9,975.27,10843.0
2019-03-18 12:30:00,975.0,975.98,974.23,974.53,8148.0,975.0,975.98,974.23,974.53,8148.0
2019-03-18 12:40:00,974.82,977.66,974.74,977.07,3600.0,974.82,977.66,974.74,977.07,3600.0
2019-03-18 12:50:00,976.86,977.95,976.04,976.7,9566.0,976.86,977.95,976.04,976.7,9566.0
2019-03-18 13:00:00,976.53,976.82,976.06,976.82,1815.0,976.53,976.82,976.06,976.82,1815.0
2019-03-18 13:10:00,976.71,977.98,976.7,977.08,2300.0,976.71,977.98,976.7,977.08,2300.0
2019-03-18 13:20:00,977.74,977.74,976.59,977.41,2060.0,977.74,977.74,976.59,977.41,2060.0
2019-03-18 13:30:00,978.44,978.44,976.21,976.83,2600.0,978.44,978.44,976.21,976.83,2600.0
2019-03-18 13:40:00,976.83,977.04,975.02,977.03,7400.0,976.83,977.04,975.02,977.03,7400.0
2019-03-18 13:50:00,977.23,978.81,977.21,978.7,5171.0,977.23,978.81,977.21,978.7,5171.0
2019-03-18 14:00:00,978.86,979.48,978.54,978.73,2449.0,978.86,979.48,978.54,978.73,2449.0
2019-03-18 14:10:00,978.72,979.52,978.07,978.77,2963.0,978.72,979.52,978.07,978.77,2963.0
2019-03-18 14:20:00,978.43,979.27,976.7,977.49,3073.0,978.43,979.27,976.7,977.49,3073.0
2019-03-18 14:30:00,977.57,977.85,976.75,977.65,3344.0,977.57,977.85,976.75,977.65,3344.0
2019-03-18 14:40:00,978.0,979.05,977.03,977.19,4200.0,978.0,979.05,977.03,977.19,4200.0
2019-03-18 14:50:00,977.0,977.0,975.14,976.39,3500.0,977.0,977.0,975.14,976.39,3500.0
2019-03-18 15:00:00,976.84,976.99,975.76,976.58,2296.0,976.84,976.99,975.76,976.58,2296.0
2019-03-18 15:10:00,976.65,977.21,975.81,975.92,3623.0,976.65,977.21,975.81,975.92,3623.0
2019-03-18 15:20:00,975.24,975.91,974.57,975.47,3000.0,975.24,975.91,974.57,975.47,3000.0
2019-03-18 15:30:00,975.56,976.2,974.73,975.82,3625.0,975.56,976.2,974.73,975.82,3625.0
2019-03-18 15:40:00,976.26,977.56,976.0,976.9,9149.0,976.26,977.56,976.0,976.9,9149.0
2019-03-18 15:50:00,976.48,976.76,974.63,975.19,12833.0,976.48,976.76,974.63,975.19,12833.0
2019-03-19 09:30:00,980.0,984.73,976.76,980.83,11770.0,980.0,984.73,976.76,980.83,11770.0
2019-03-19 09:40:00,979.54,984.08,979.5,983.06,3499.0,979.54,984.08,979.5,983.06,3499.0
2019-03-19 09:50:00,982.88,982.88,977.22,977.92,10161.0,982.88,982.88,977.22,977.92,10161.0
2019-03-19 10:00:00,977.95,978.74,976.56,976.73,2550.0,977.95,978.74,976.56,976.73,2550.0
2019-03-19 10:10:00,976.65,980.63,976.45,980.63,2964.0,976.65,980.63,976.45,980.63,2964.0
2019-03-19 10:20:00,979.97,980.65,979.05,979.48,8101.0,979.97,980.65,979.05,979.48,8101.0
2019-03-19 10:30:00,979.95,981.55,979.72,981.55,3731.0,979.95,981.55,979.72,981.55,3731.0
2019-03-19 10:40:00,981.1,983.88,981.1,983.73,10313.0,981.1,983.88,981.1,983.73,10313.0
2019-03-19 10:50:00,982.68,982.68,978.02,978.5,3706.0,982.68,982.68,978.02,978.5,3706.0
2019-03-19 11:00:00,979.36,981.67,979.36,981.06,5047.0,979.36,981.67,979.36,981.06,5047.0
2019-03-19 11:10:00,980.83,984.36,980.59,984.36,2296.0,980.83,984.36,980.59,984.36,2296.0
2019-03-19 11:20:00,984.25,985.4,984.25,985.4,1205.0,984.25,985.4,984.25,985.4,1205.0
2019-03-19 11:30:00,984.9,985.75,983.0,983.9,6735.0,984.9,985.75,983.0,983.9,6735.0
2019-03-19 11:40:00,983.96,985.32,983.67,985.32,2514.0,983.96,985.32,983.67,985.32,2514.0
2019-03-19 11:50:00,985.15,988.0,985.08,988.0,12061.0,985.15,988.0,985.08,988.0,12061.0
2019-03-19 12:00:00,987.99,988.24,987.1,987.15,2408.0,987.99,988.24,987.1,987.15,2408.0
2019-03-19 12:10:00,986.95,987.66,986.38,987.23,1295.0,986.95,987.66,986.38,987.23,1295.0
2019-03-19 12:20:00,986.48,987.53,986.46,987.53,900.0,986.48,987.53,986.46,987.53,900.0
2019-03-19 12:30:00,987.48,988.03,986.85,986.85,2706.0,987.48,988.03,986.85,986.85,2706.0
2019-03-19 12:40:00,987.5,987.51,984.3,984.3,2706.0,987.5,987.51,984.3,984.3,2706.0
2019-03-19 12:50:00,983.99,985.15,983.97,985.15,700.0,983.99,985.15,983.97,985.15,700.0
2019-03-19 13:00:00,985.06,985.7,984.21,985.41,1100.0,985.06,985.7,984.21,985.41,1100.0
2019-03-19 13:10:00,985.56,986.25,984.36,985.95,11529.0,985.56,986.25,984.36,985.95,11529.0
2019-03-19 13:20:00,986.16,986.2,981.68,982.0,11431.0,986.16,986.2,981.68,982.0,11431.0
2019-03-19 13:30:00,982.43,984.5,981.72,983.76,2900.0,982.43,984.5,981.72,983.76,2900.0
2019-03-19 13:40:00,984.1,984.1,982.04,982.8,2664.0,984.1,984.1,982.04,982.8,2664.0
2019-03-19 13:50:00,982.37,982.66,981.59,981.59,2300.0,982.37,982.66,981.59,981.59,2300.0
2019-03-19 14:00:00,982.28,982.28,981.34,981.92,600.0,982.28,982.28,981.34,981.92,600.0
2019-03-19 14:10:00,981.86,982.52,980.78,982.52,3380.0,981.86,982.52,980.78,982.52,3380.0
2019-03-19 14:20:00,982.21,984.62,982.21,983.25,4702.0,982.21,984.62,982.21,983.25,4702.0
2019-03-19 14:30:00,982.77,983.83,982.62,983.59,4302.0,982.77,983.83,982.62,983.59,4302.0
2019-03-19 14:40:00,983.02,983.76,982.4,982.77,4029.0,983.02,983.76,982.4,982.77,4029.0
2019-03-19 14:50:00,982.46,982.6,980.4,980.58,9121.0,982.46,982.6,980.4,980.58,9121.0
2019-03-19 15:00:00,981.08,981.22,980.23,980.23,1100.0,981.08,981.22,980.23,980.23,1100.0
2019-03-19 15:10:00,979.93,979.93,978.45,978.45,1200.0,979.93,979.93,978.45,978.45,1200.0
2019-03-19 15:20:00,977.77,978.05,976.38,978.05,9900.0,977.77,978.05,976.38,978.05,9900.0
2019-03-19 15:30:00,977.5,980.07,977.5,978.08,4910.0,977.5,980.07,977.5,978.08,4910.0
2019-03-19 15:40:00,977.8,978.41,976.88,977.66,3100.0,977.8,978.41,976.88,977.66,3100.0
2019-03-19 15:50:00,978.33,980.0,976.52,980.0,20415.0,978.33,980.0,976.52,980.0,20415.0
2019-03-20 09:30:00,976.09,978.27,976.09,976.1,1748.0,976.09,978.27,976.09,976.1,1748.0
2019-03-20 09:40:00,977.11,981.76,977.11,981.46,4655.0,977.11,981.76,977.11,981.46,4655.0
2019-03-20 09:50:00,981.45,981.46,980.19,980.19,1665.0,981.45,981.46,980.19,980.19,1665.0
2019-03-20 10:00:00,981.1,982.05,978.51,979.74,13351.0,981.1,982.05,978.51,979.74,13351.0
2019-03-20 10:10:00,978.66,979.18,976.2,977.66,5654.0,978.66,979.18,976.2,977.66,5654.0
2019-03-20 10:20:00,976.63,979.08,974.95,974.95,9585.0,976.63,979.08,974.95,974.95,9585.0
2019-03-20 10:30:00,974.01,975.44,973.92,974.11,1717.0,974.01,975.44,973.92,974.11,1717.0
2019-03-20 10:40:00,975.37,975.37,972.73,972.73,1842.0,975.37,975.37,972.73,972.73,1842.0
2019-03-20 10:50:00,972.01,972.47,970.8,971.31,2028.0,972.01,972.47,970.8,971.31,2028.0
2019-03-20 11:00:00,971.61,974.07,971.61,974.06,1800.0,971.61,974.07,971.61,974.06,1800.0
2019-03-20 11:10:00,973.04,975.72,972.95,975.72,3609.0,973.04,975.72,972.95,975.72,3609.0
2019-03-20 11:20:00,976.52,978.07,976.36,977.59,1769.0,976.52,978.07,976.36,977.59,1769.0
2019-03-20 11:30:00,977.07,977.35,975.52,975.72,2383.0,977.07,977.35,975.52,975.72,2383.0
2019-03-20 11:40:00,974.41,975.49,973.12,973.12,2552.0,974.41,975.49,973.12,973.12,2552.0
2019-03-20 11:50:00,973.87,974.02,971.49,971.49,1200.0,973.87,974.02,971.49,971.49,1200.0
2019-03-20 12:00:00,971.85,972.96,971.85,972.96,600.0,971.85,972.96,971.85,972.96,600.0
2019-03-20 12:10:00,973.66,974.27,973.37,973.94,3300.0,973.66,974.27,973.37,973.94,3300.0
2019-03-20 12:20:00,973.86,974.21,973.37,973.51,2110.0,973.86,974.21,973.37,973.51,2110.0
2019-03-20 12:30:00,972.69,973.0,971.49,973.0,2700.0,972.69,973.0,971.49,973.0,2700.0
2019-03-20 12:40:00,973.96,974.07,973.53,973.53,1388.0,973.96,974.07,973.53,973.53,1388.0
2019-03-20 12:50:00,973.72,976.91,973.7,976.91,4595.0,973.72,976.91,973.7,976.91,4595.0
2019-03-20 13:00:00,976.52,977.14,975.64,975.8,1629.0,976.52,977.14,975.64,975.8,1629.0
2019-03-20 13:10:00,975.51,975.79,973.83,974.46,1949.0,975.51,975.79,973.83,974.46,1949.0
2019-03-20 13:20:00,975.11,976.82,975.08,975.56,1698.0,975.11,976.82,975.08,975.56,1698.0
2019-03-20 13:30:00,975.41,976.5,974.25,974.25,4120.0,975.41,976.5,974.25,974.25,4120.0
2019-03-20 13:40:00,974.92,975.37,974.12,974.98,2900.0,974.92,975.37,974.12,974.98,2900.0
2019-03-20 13:50:00,974.39,975.39,974.39,975.28,700.0,974.39,975.39,974.39,975.28,700.0
2019-03-20 14:00:00,975.88,979.29,975.88,979.29,5944.0,975.88,979.29,975.88,979.29,5944.0
2019-03-20 14:10:00,980.8,981.23,977.75,977.75,873.0,980.8,981.23,977.75,977.75,873.0
2019-03-20 14:20:00,977.75,981.02,977.75,981.02,2400.0,977.75,981.02,977.75,981.02,2400.0
2019-03-20 14:30:00,981.21,981.21,979.88,979.88,1200.0,981.21,981.21,979.88,979.88,1200.0
2019-03-20 14:40:00,980.09,982.5,980.09,981.69,1221.0,980.09,982.5,980.09,981.69,1221.0
2019-03-20 14:50:00,982.43,982.98,981.12,981.71,3600.0,982.43,982.98,981.12,981.71,3600.0
2019-03-20 15:00:00,981.89,982.05,979.71,981.08,3039.0,981.89,982.05,979.71,981.08,3039.0
2019-03-20 15:10:00,980.66,982.12,980.55,981.89,1900.0,980.66,982.12,980.55,981.89,1900.0
2019-03-20 15:20:00,981.37,981.89,979.48,979.48,3348.0,981.37,981.89,979.48,979.48,3348.0
2019-03-20 15:30:00,978.93,979.59,977.29,979.59,2500.0,978.93,979.59,977.29,979.59,2500.0
2019-03-20 15:40:00,979.59,982.27,978.86,980.75,5638.0,979.59,982.27,978.86,980.75,5638.0
2019-03-20 15:50:00,980.76,982.21,980.2,980.82,17828.0,980.76,982.21,980.2,980.82,17828.0
2019-03-21 09:30:00,984.5,993.95,983.46,988.53,9978.0,984.5,993.95,983.46,988.53,9978.0
2019-03-21 09:40:00,988.65,992.05,984.76,986.29,5400.0,988.65,992.05,984.76,986.29,5400.0
2019-03-21 09:50:00,987.39,991.75,986.41,989.25,5501.0,987.39,991.75,986.41,989.25,5501.0
2019-03-21 10:00:00,988.51,994.57,988.51,994.57,4932.0,988.51,994.57,988.51,994.57,4932.0
2019-03-21 10:10:00,992.86,994.78,989.68,993.89,3970.0,992.86,994.78,989.68,993.89,3970.0
2019-03-21 10:20:00,994.47,997.75,993.57,996.46,4300.0,994.47,997.75,993.57,996.46,4300.0
2019-03-21 10:30:00,996.36,996.36,993.95,995.66,3300.0,996.36,996.36,993.95,995.66,3300.0
2019-03-21 10:40:00,994.61,995.33,994.4,994.83,1500.0,994.61,995.33,994.4,994.83,1500.0
2019-03-21 10:50:00,994.75,998.91,994.59,998.91,4200.0,994.75,998.91,994.59,998.91,4200.0
2019-03-21 11:00:00,998.0,1003.0,998.0,999.43,10647.0,998.0,1003.0,998.0,999.43,10647.0
2019-03-21 11:10:00,999.58,1002.63,999.19,1001.4,6445.0,999.58,1002.63,999.19,1001.4,6445.0
2019-03-21 11:20:00,1001.67,1002.2,998.9,999.25,7003.0,1001.67,1002.2,998.9,999.25,7003.0
2019-03-21 11:30:00,999.25,999.57,997.98,999.44,4355.0,999.25,999.57,997.98,999.44,4355.0
2019-03-21 11:40:00,999.3,1000.4,998.68,1000.06,4100.0,999.3,1000.4,998.68,1000.06,4100.0
2019-03-21 11:50:00,1000.24,1003.53,1000.2,1002.22,5972.0,1000.24,1003.53,1000.2,1002.22,5972.0
2019-03-21 12:00:00,1002.1,1002.1,1000.55,1000.8,2100.0,1002.1,1002.1,1000.55,1000.8,2100.0
2019-03-21 12:10:00,1001.56,1003.75,1001.56,1002.65,7880.0,1001.56,1003.75,1001.56,1002.65,7880.0
2019-03-21 12:20:00,1002.89,1003.62,1001.69,1001.87,5054.0,1002.89,1003.62,1001.69,1001.87,5054.0
2019-03-21 12:30:00,1001.49,1001.49,998.68,999.26,5599.0,1001.49,1001.49,998.68,999.26,5599.0
2019-03-21 12:40:00,999.39,999.39,997.2,997.51,1200.0,999.39,999.39,997.2,997.51,1200.0
2019-03-21 12:50:00,997.52,998.55,994.97,995.73,6600.0,997.52,998.55,994.97,995.73,6600.0
2019-03-21 13:00:00,995.98,995.98,994.59,994.85,4600.0,995.98,995.98,994.59,994.85,4600.0
2019-03-21 13:10:00,995.31,995.81,995.2,995.71,820.0,995.31,995.81,995.2,995.71,820.0
2019-03-21 13:20:00,996.05,999.44,996.04,998.55,4437.0,996.05,999.44,996.04,998.55,4437.0
2019-03-21 13:30:00,998.55,998.55,997.66,998.0,1000.0,998.55,998.55,997.66,998.0,1000.0
2019-03-21 13:40:00,998.38,999.05,997.1,999.05,3000.0,998.38,999.05,997.1,999.05,3000.0
2019-03-21 13:50:00,998.3,1000.17,998.3,999.35,2400.0,998.3,1000.17,998.3,999.35,2400.0
2019-03-21 14:00:00,999.78,1001.14,999.1,1000.79,4853.0,999.78,1001.14,999.1,1000.79,4853.0
2019-03-21 14:10:00,1001.42,1001.43,1000.53,1000.58,1700.0,1001.42,1001.43,1000.53,1000.58,1700.0
2019-03-21 14:20:00,1000.73,1001.15,999.92,1000.57,2500.0,1000.73,1001.15,999.92,1000.57,2500.0
2019-03-21 14:30:00,1000.49,1000.97,998.9,999.38,3900.0,1000.49,1000.97,998.9,999.38,3900.0
2019-03-21 14:40:00,999.66,999.66,998.47,998.83,2900.0,999.66,999.66,998.47,998.83,2900.0
2019-03-21 14:50:00,998.72,998.92,997.1,997.1,3200.0,998.72,998.92,997.1,997.1,3200.0
2019-03-21 15:00:00,997.54,1001.17,997.53,1000.67,2900.0,997.54,1001.17,997.53,1000.67,2900.0
2019-03-21 15:10:00,999.44,1000.0,998.91,999.75,4501.0,999.44,1000.0,998.91,999.75,4501.0
2019-03-21 15:20:00,999.52,999.78,998.27,998.47,4000.0,999.52,999.78,998.27,998.47,4000.0
2019-03-21 15:30:00,998.39,1000.56,997.83,1000.44,5558.0,998.39,1000.56,997.83,1000.44,5558.0
2019-03-21 15:40:00,1000.25,1002.4,1000.0,1001.59,6400.0,1000.25,1002.4,1000.0,1001.59,6400.0
2019-03-21 15:50:00,1000.78,1002.23,1000.71,1001.63,18628.0,1000.78,1002.23,1000.71,1001.63,18628.0
2019-03-22 09:30:00,999.97,1001.73,996.85,996.86,2661.0,999.97,1001.73,996.85,996.86,2661.0
2019-03-22 09:40:00,997.23,1004.65,996.84,1003.35,8184.0,997.23,1004.65,996.84,1003.35,8184.0
2019-03-22 09:50:00,1003.74,1006.5,1001.36,1004.76,6369.0,1003.74,1006.5,1001.36,1004.76,6369.0
2019-03-22 10:00:00,1006.0,1014.32,1006.0,1014.32,3590.0,1006.0,1014.32,1006.0,1014.32,3590.0
2019-03-22 10:10:00,1011.51,1015.78,1006.74,1007.61,8814.0,1011.51,1015.78,1006.74,1007.61,8814.0
2019-03-22 10:20:00,1008.55,1008.55,1005.77,1006.89,2100.0,1008.55,1008.55,1005.77,1006.89,2100.0
2019-03-22 10:30:00,1005.91,1008.93,1004.35,1008.21,5100.0,1005.91,1008.93,1004.35,1008.21,5100.0
2019-03-22 10:40:00,1008.3,1009.28,1005.7,1006.49,5612.0,1008.3,1009.28,1005.7,1006.49,5612.0
2019-03-22 10:50:00,1006.36,1007.08,1005.0,1005.31,3010.0,1006.36,1007.08,1005.0,1005.31,3010.0
2019-03-22 11:00:00,1004.51,1004.51,1002.08,1004.37,2440.0,1004.51,1004.51,1002.08,1004.37,2440.0
2019-03-22 11:10:00,1003.8,1004.37,1003.8,1004.13,1200.0,1003.8,1004.37,1003.8,1004.13,1200.0
2019-03-22 11:20:00,1004.28,1005.0,1003.5,1004.99,3821.0,1004.28,1005.0,1003.5,1004.99,3821.0
2019-03-22 11:30:00,1005.18,1005.19,999.46,999.56,4337.0,1005.18,1005.19,999.46,999.56,4337.0
2019-03-22 11:40:00,999.63,999.63,998.29,998.96,1524.0,999.63,999.63,998.29,998.96,1524.0
2019-03-22 11:50:00,998.74,998.74,994.0,994.3,3719.0,998.74,998.74,994.0,994.3,3719.0
2019-03-22 12:00:00,994.55,995.15,993.29,993.29,3550.0,994.55,995.15,993.29,993.29,3550.0
2019-03-22 12:10:00,993.32,993.32,991.35,991.44,2182.0,993.32,993.32,991.35,991.44,2182.0
2019-03-22 12:20:00,991.74,992.65,989.24,989.46,6359.0,991.74,992.65,989.24,989.46,6359.0
2019-03-22 12:30:00,989.05,990.14,988.97,988.97,2430.0,989.05,990.14,988.97,988.97,2430.0
2019-03-22 12:40:00,988.3,988.3,985.3,985.3,7000.0,988.3,988.3,985.3,985.3,7000.0
2019-03-22 12:50:00,985.41,987.85,984.91,987.85,3588.0,985.41,987.85,984.91,987.85,3588.0
2019-03-22 13:00:00,987.35,987.73,985.4,985.4,4899.0,987.35,987.73,985.4,985.4,4899.0
2019-03-22 13:10:00,985.18,985.19,983.24,984.32,2142.0,985.18,985.19,983.24,984.32,2142.0
2019-03-22 13:20:00,983.94,983.94,981.59,982.5,3452.0,983.94,983.94,981.59,982.5,3452.0
2019-03-22 13:30:00,982.52,983.54,982.51,982.62,2743.0,982.52,983.54,982.51,982.62,2743.0
2019-03-22 13:40:00,983.29,983.79,981.96,982.5,3100.0,983.29,983.79,981.96,982.5,3100.0
2019-03-22 13:50:00,982.5,984.17,982.03,982.27,5627.0,982.5,984.17,982.03,982.27,5627.0
2019-03-22 14:00:00,982.76,985.04,982.76,983.8,2132.0,982.76,985.04,982.76,983.8,2132.0
2019-03-22 14:10:00,984.11,985.59,983.95,985.42,5088.0,984.11,985.59,983.95,985.42,5088.0
2019-03-22 14:20:00,985.5,985.54,984.24,985.13,3706.0,985.5,985.54,984.24,985.13,3706.0
2019-03-22 14:30:00,985.3,985.66,981.3,983.62,5138.0,985.3,985.66,981.3,983.62,5138.0
2019-03-22 14:40:00,983.74,985.4,983.74,985.31,2297.0,983.74,985.4,983.74,985.31,2297.0
2019-03-22 14:50:00,985.61,986.29,984.85,986.29,2791.0,985.61,986.29,984.85,986.29,2791.0
2019-03-22 15:00:00,986.52,986.52,984.11,984.15,3599.0,986.52,986.52,984.11,984.15,3599.0
2019-03-22 15:10:00,983.9,983.91,982.67,983.39,2700.0,983.9,983.91,982.67,983.39,2700.0
2019-03-22 15:20:00,983.57,984.64,983.13,983.37,5589.0,983.57,984.64,983.13,983.37,5589.0
2019-03-22 15:30:00,983.13,983.13,980.66,981.11,5879.0,983.13,983.13,980.66,981.11,5879.0
2019-03-22 15:40:00,980.78,982.33,979.25,982.13,6696.0,980.78,982.33,979.25,982.13,6696.0
2019-03-22 15:50:00,981.76,982.39,980.0,980.9,16978.0,981.76,982.39,980.0,980.9,16978.0
2019-03-25 09:30:00,982.47,990.74,982.47,989.68,6041.0,982.47,990.74,982.47,989.68,6041.0
2019-03-25 09:40:00,988.87,990.27,985.51,987.01,6372.0,988.87,990.27,985.51,987.01,6372.0
2019-03-25 09:50:00,988.28,992.02,988.28,990.49,1335.0,988.28,992.02,988.28,990.49,1335.0
2019-03-25 10:00:00,990.68,991.99,990.22,991.21,1700.0,990.68,991.99,990.22,991.21,1700.0
2019-03-25 10:10:00,991.36,994.33,991.04,994.03,1937.0,991.36,994.33,991.04,994.03,1937.0
2019-03-25 10:20:00,993.57,994.12,991.78,991.86,3217.0,993.57,994.12,991.78,991.86,3217.0
2019-03-25 10:30:00,992.39,996.46,992.39,995.68,3200.0,992.39,996.46,992.39,995.68,3200.0
2019-03-25 10:40:00,995.28,996.36,994.58,995.09,1700.0,995.28,996.36,994.58,995.09,1700.0
2019-03-25 10:50:00,995.74,1001.05,995.74,997.61,5458.0,995.74,1001.05,995.74,997.61,5458.0
2019-03-25 11:00:00,997.3,999.49,997.15,998.1,4950.0,997.3,999.49,997.15,998.1,4950.0
2019-03-25 11:10:00,997.75,998.57,997.12,998.57,2450.0,997.75,998.57,997.12,998.57,2450.0
2019-03-25 11:20:00,999.03,1002.0,998.9,1002.0,2235.0,999.03,1002.0,998.9,1002.0,2235.0
2019-03-25 11:30:00,1001.04,1001.04,997.67,998.84,3238.0,1001.04,1001.04,997.67,998.84,3238.0
2019-03-25 11:40:00,998.28,998.28,994.01,994.01,1200.0,998.28,998.28,994.01,994.01,1200.0
2019-03-25 11:50:00,993.94,997.28,993.93,996.52,2000.0,993.94,997.28,993.93,996.52,2000.0
2019-03-25 12:00:00,995.47,996.9,995.47,996.81,3034.0,995.47,996.9,995.47,996.81,3034.0
2019-03-25 12:10:00,996.37,996.37,994.98,994.98,800.0,996.37,996.37,994.98,994.98,800.0
2019-03-25 12:20:00,997.07,998.78,996.86,996.86,3376.0,997.07,998.78,996.86,996.86,3376.0
2019-03-25 12:30:00,996.88,997.61,994.82,994.9,2573.0,996.88,997.61,994.82,994.9,2573.0
2019-03-25 12:40:00,995.25,995.6,993.68,994.6,5358.0,995.25,995.6,993.68,994.6,5358.0
2019-03-25 12:50:00,994.75,995.57,994.58,995.39,800.0,994.75,995.57,994.58,995.39,800.0
2019-03-25 13:00:00,995.64,995.64,993.3,993.66,2900.0,995.64,995.64,993.3,993.66,2900.0
2019-03-25 13:10:00,993.5,993.82,993.5,993.72,400.0,993.5,993.82,993.5,993.72,400.0
2019-03-25 13:20:00,993.55,993.75,992.39,992.39,2000.0,993.55,993.75,992.39,992.39,2000.0
2019-03-25 13:30:00,992.79,993.35,992.48,993.35,500.0,992.79,993.35,992.48,993.35,500.0
2019-03-25 13:40:00,992.88,993.13,991.08,991.51,2485.0,992.88,993.13,991.08,991.51,2485.0
2019-03-25 13:50:00,992.13,992.31,991.05,991.4,500.0,992.13,992.31,991.05,991.4,500.0
2019-03-25 14:00:00,991.53,991.53,990.27,991.09,900.0,991.53,991.53,990.27,991.09,900.0
2019-03-25 14:10:00,990.97,992.0,990.55,990.55,2800.0,990.97,992.0,990.55,990.55,2800.0
2019-03-25 14:20:00,990.66,991.28,989.4,991.28,2700.0,990.66,991.28,989.4,991.28,2700.0
2019-03-25 14:30:00,991.09,992.11,991.03,991.43,3000.0,991.09,992.11,991.03,991.43,3000.0
2019-03-25 14:40:00,991.76,992.66,991.76,992.51,1100.0,991.76,992.66,991.76,992.51,1100.0
2019-03-25 14:50:00,991.36,992.4,991.36,992.3,2200.0,991.36,992.4,991.36,992.3,2200.0
2019-03-25 15:00:00,992.31,995.15,992.31,994.55,2700.0,992.31,995.15,992.31,994.55,2700.0
2019-03-25 15:10:00,994.56,995.82,994.25,994.26,600.0,994.56,995.82,994.25,994.26,600.0
2019-03-25 15:20:00,993.96,997.58,993.96,996.45,2263.0,993.96,997.58,993.96,996.45,2263.0
2019-03-25 15:30:00,996.87,997.12,996.34,996.34,2974.0,996.87,997.12,996.34,996.34,2974.0
2019-03-25 15:40:00,996.04,997.48,995.67,995.67,4705.0,996.04,997.48,995.67,995.67,4705.0
2019-03-25 15:50:00,995.55,996.7,994.67,995.28,12367.0,995.55,996.7,994.67,995.28,12367.0
2019-03-26 09:30:00,999.31,1000.93,991.95,994.5,7244.0,999.31,1000.93,991.95,994.5,7244.0
2019-03-26 09:40:00,994.29,994.66,988.5,988.5,7307.0,994.29,994.66,988.5,988.5,7307.0
2019-03-26 09:50:00,989.7,990.7,987.28,990.7,1000.0,989.7,990.7,987.28,990.7,1000.0
2019-03-26 10:00:00,990.69,991.53,990.69,991.0,1000.0,990.69,991.53,990.69,991.0,1000.0
2019-03-26 10:10:00,991.69,994.4,991.69,993.64,4000.0,991.69,994.4,991.69,993.64,4000.0
2019-03-26 10:20:00,994.5,995.84,994.45,995.17,4004.0,994.5,995.84,994.45,995.17,4004.0
2019-03-26 10:30:00,995.17,995.17,993.36,993.7,1835.0,995.17,995.17,993.36,993.7,1835.0
2019-03-26 10:40:00,994.03,994.03,993.15,993.15,1500.0,994.03,994.03,993.15,993.15,1500.0
2019-03-26 10:50:00,994.07,994.99,993.35,994.13,4723.0,994.07,994.99,993.35,994.13,4723.0
2019-03-26 11:00:00,993.28,994.26,993.28,994.16,1500.0,993.28,994.26,993.28,994.16,1500.0
2019-03-26 11:10:00,993.98,997.08,993.65,997.08,2300.0,993.98,997.08,993.65,997.08,2300.0
2019-03-26 11:20:00,998.0,999.1,998.0,998.69,3854.0,998.0,999.1,998.0,998.69,3854.0
2019-03-26 11:30:00,997.1,999.03,997.1,998.78,2400.0,997.1,999.03,997.1,998.78,2400.0
2019-03-26 11:40:00,998.74,999.67,997.28,997.8,3524.0,998.74,999.67,997.28,997.8,3524.0
2019-03-26 11:50:00,998.98,999.59,998.07,999.23,2709.0,998.98,999.59,998.07,999.23,2709.0
2019-03-26 12:00:00,999.23,1003.31,998.89,1002.85,11192.0,999.23,1003.31,998.89,1002.85,11192.0
2019-03-26 12:10:00,1002.71,1004.63,1002.54,1004.18,2617.0,1002.71,1004.63,1002.54,1004.18,2617.0
2019-03-26 12:20:00,1004.21,1004.21,1000.55,1000.55,3031.0,1004.21,1004.21,1000.55,1000.55,3031.0
2019-03-26 12:30:00,1001.34,1002.65,999.91,1000.75,1962.0,1001.34,1002.65,999.91,1000.75,1962.0
2019-03-26 12:40:00,1001.53,1002.07,1000.79,1001.59,4200.0,1001.53,1002.07,1000.79,1001.59,4200.0
2019-03-26 12:50:00,1001.52,1001.55,1000.79,1001.36,1700.0,1001.52,1001.55,1000.79,1001.36,1700.0
2019-03-26 13:00:00,1001.53,1003.42,1001.52,1002.22,5132.0,1001.53,1003.42,1001.52,1002.22,5132.0
2019-03-26 13:10:00,1001.28,1002.1,1001.27,1002.1,2682.0,1001.28,1002.1,1001.27,1002.1,2682.0
2019-03-26 13:20:00,1002.0,1002.84,1001.6,1002.83,1953.0,1002.0,1002.84,1001.6,1002.83,1953.0
2019-03-26 13:30:00,1002.78,1002.78,1001.95,1002.41,3085.0,1002.78,1002.78,1001.95,1002.41,3085.0
2019-03-26 13:40:00,1001.86,1002.56,1001.68,1002.09,3813.0,1001.86,1002.56,1001.68,1002.09,3813.0
2019-03-26 13:50:00,1001.92,1002.11,1000.22,1000.39,2891.0,1001.92,1002.11,1000.22,1000.39,2891.0
2019-03-26 14:00:00,1000.26,1000.26,996.94,996.94,2702.0,1000.26,1000.26,996.94,996.94,2702.0
2019-03-26 14:10:00,996.57,997.28,995.91,996.69,2792.0,996.57,997.28,995.91,996.69,2792.0
2019-03-26 14:20:00,996.39,996.57,995.15,995.19,2445.0,996.39,996.57,995.15,995.19,2445.0
2019-03-26 14:30:00,995.12,996.49,993.45,996.13,3007.0,995.12,996.49,993.45,996.13,3007.0
2019-03-26 14:40:00,996.08,996.45,995.54,996.45,1187.0,996.08,996.45,995.54,996.45,1187.0
2019-03-26 14:50:00,996.59,997.92,996.59,997.53,2900.0,996.59,997.92,996.59,997.53,2900.0
2019-03-26 15:00:00,997.78,998.96,997.78,998.96,2201.0,997.78,998.96,997.78,998.96,2201.0
2019-03-26 15:10:00,998.62,998.69,997.66,997.66,3397.0,998.62,998.69,997.66,997.66,3397.0
2019-03-26 15:20:00,997.77,998.77,997.43,997.78,4097.0,997.77,998.77,997.43,997.78,4097.0
2019-03-26 15:30:00,997.49,998.05,996.58,996.88,11315.0,997.49,998.05,996.58,996.88,11315.0
2019-03-26 15:40:00,996.88,997.3,996.18,996.35,5656.0,996.88,997.3,996.18,996.35,5656.0
2019-03-26 15:50:00,996.49,997.81,996.44,997.58,10758.0,996.49,997.81,996.44,997.58,10758.0
2019-03-27 09:30:00,996.42,1003.78,994.44,997.17,6451.0,996.42,1003.78,994.44,997.17,6451.0
2019-03-27 09:40:00,996.54,996.54,989.53,995.3,7200.0,996.54,996.54,989.53,995.3,7200.0
2019-03-27 09:50:00,995.0,996.45,994.45,994.77,2215.0,995.0,996.45,994.45,994.77,2215.0
2019-03-27 10:00:00,993.99,997.23,993.98,997.23,1849.0,993.99,997.23,993.98,997.23,1849.0
2019-03-27 10:10:00,997.77,999.69,997.0,998.07,5167.0,997.77,999.69,997.0,998.07,5167.0
2019-03-27 10:20:00,997.86,998.19,997.29,997.87,1000.0,997.86,998.19,997.29,997.87,1000.0
2019-03-27 10:30:00,998.79,999.0,997.55,998.19,5307.0,998.79,999.0,997.55,998.19,5307.0
2019-03-27 10:40:00,997.99,999.83,997.48,999.83,4900.0,997.99,999.83,997.48,999.83,4900.0
2019-03-27 10:50:00,998.72,999.08,994.81,994.82,13354.0,998.72,999.08,994.81,994.82,13354.0
2019-03-27 11:00:00,994.74,996.39,994.49,996.39,4000.0,994.74,996.39,994.49,996.39,4000.0
2019-03-27 11:10:00,995.85,995.85,993.51,993.78,4284.0,995.85,995.85,993.51,993.78,4284.0
2019-03-27 11:20:00,993.78,995.6,993.4,994.83,2739.0,993.78,995.6,993.4,994.83,2739.0
2019-03-27 11:30:00,994.91,996.78,994.04,994.77,4116.0,994.91,996.78,994.04,994.77,4116.0
2019-03-27 11:40:00,995.32,995.59,993.68,995.59,2191.0,995.32,995.59,993.68,995.59,2191.0
2019-03-27 11:50:00,995.41,997.58,995.4,996.75,1587.0,995.41,997.58,995.4,996.75,1587.0
2019-03-27 12:00:00,996.64,997.27,996.07,996.72,2200.0,996.64,997.27,996.07,996.72,2200.0
2019-03-27 12:10:00,996.24,996.24,995.04,995.8,1700.0,996.24,996.24,995.04,995.8,1700.0
2019-03-27 12:20:00,996.08,996.92,996.08,996.36,1920.0,996.08,996.92,996.08,996.36,1920.0
2019-03-27 12:30:00,996.55,997.4,996.19,996.33,2500.0,996.55,997.4,996.19,996.33,2500.0
2019-03-27 12:40:00,996.17,996.84,995.4,995.84,6400.0,996.17,996.84,995.4,995.84,6400.0
2019-03-27 12:50:00,995.73,996.36,993.52,994.38,7200.0,995.73,996.36,993.52,994.38,7200.0
2019-03-27 13:00:00,994.55,995.84,994.18,994.88,1414.0,994.55,995.84,994.18,994.88,1414.0
2019-03-27 13:10:00,994.69,997.0,994.36,996.09,1201.0,994.69,997.0,994.36,996.09,1201.0
2019-03-27 13:20:00,996.24,996.83,995.57,995.58,2300.0,996.24,996.83,995.57,995.58,2300.0
2019-03-27 13:30:00,996.16,996.63,996.0,996.43,1542.0,996.16,996.63,996.0,996.43,1542.0
2019-03-27 13:40:00,997.08,997.83,996.57,997.83,1995.0,997.08,997.83,996.57,997.83,1995.0
2019-03-27 13:50:00,997.84,998.46,997.84,998.46,903.0,997.84,998.46,997.84,998.46,903.0
2019-03-27 14:00:00,998.52,999.71,998.52,998.76,2099.0,998.52,999.71,998.52,998.76,2099.0
2019-03-27 14:10:00,999.51,1002.99,999.51,1002.46,5949.0,999.51,1002.99,999.51,1002.46,5949.0
2019-03-27 14:20:00,1001.96,1003.3,1001.83,1003.0,6000.0,1001.96,1003.3,1001.83,1003.0,6000.0
2019-03-27 14:30:00,1002.99,1004.84,1002.11,1002.12,5320.0,1002.99,1004.84,1002.11,1002.12,5320.0
2019-03-27 14:40:00,1003.08,1004.91,1003.07,1004.91,4169.0,1003.08,1004.91,1003.07,1004.91,4169.0
2019-03-27 14:50:00,1005.0,1006.98,1004.99,1006.34,4942.0,1005.0,1006.98,1004.99,1006.34,4942.0
2019-03-27 15:00:00,1005.94,1005.94,1003.3,1005.04,3404.0,1005.94,1005.94,1003.3,1005.04,3404.0
2019-03-27 15:10:00,1004.58,1004.93,1003.81,1004.2,3290.0,1004.58,1004.93,1003.81,1004.2,3290.0
2019-03-27 15:20:00,1004.37,1004.98,1003.68,1004.98,1715.0,1004.37,1004.98,1003.68,1004.98,1715.0
2019-03-27 15:30:00,1005.15,1007.58,1005.15,1006.7,6340.0,1005.15,1007.58,1005.15,1006.7,6340.0
2019-03-27 15:40:00,1007.07,1007.31,1005.4,1005.56,6020.0,1007.07,1007.31,1005.4,1005.56,6020.0
2019-03-27 15:50:00,1005.28,1005.62,1002.09,1002.73,17267.0,1005.28,1005.62,1002.09,1002.73,17267.0
2019-03-28 09:30:00,1004.91,1011.11,1004.19,1007.3,5925.0,1004.91,1011.11,1004.19,1007.3,5925.0
2019-03-28 09:40:00,1006.69,1008.67,1003.65,1007.14,2100.0,1006.69,1008.67,1003.65,1007.14,2100.0
2019-03-28 09:50:00,1007.0,1007.18,1005.92,1005.93,2300.0,1007.0,1007.18,1005.92,1005.93,2300.0
2019-03-28 10:00:00,1007.04,1009.51,1006.0,1009.03,3342.0,1007.04,1009.51,1006.0,1009.03,3342.0
2019-03-28 10:10:00,1009.03,1009.37,1008.08,1009.0,1100.0,1009.03,1009.37,1008.08,1009.0,1100.0
2019-03-28 10:20:00,1008.24,1008.24,1006.56,1007.32,1800.0,1008.24,1008.24,1006.56,1007.32,1800.0
2019-03-28 10:30:00,1007.54,1007.99,1005.42,1005.8,5900.0,1007.54,1007.99,1005.42,1005.8,5900.0
2019-03-28 10:40:00,1006.11,1010.92,1006.11,1010.92,10116.0,1006.11,1010.92,1006.11,1010.92,10116.0
2019-03-28 10:50:00,1010.47,1011.46,1008.69,1008.69,3770.0,1010.47,1011.46,1008.69,1008.69,3770.0
2019-03-28 11:00:00,1009.04,1009.04,1006.37,1006.69,2015.0,1009.04,1009.04,1006.37,1006.69,2015.0
2019-03-28 11:10:00,1006.36,1008.25,1006.34,1008.16,1809.0,1006.36,1008.25,1006.34,1008.16,1809.0
2019-03-28 11:20:00,1007.89,1008.78,1006.62,1006.62,1500.0,1007.89,1008.78,1006.62,1006.62,1500.0
2019-03-28 11:30:00,1006.93,1006.93,1005.01,1005.6,2850.0,1006.93,1006.93,1005.01,1005.6,2850.0
2019-03-28 11:40:00,1005.11,1005.88,1004.61,1005.69,1900.0,1005.11,1005.88,1004.61,1005.69,1900.0
2019-03-28 11:50:00,1005.26,1005.92,1005.25,1005.26,1400.0,1005.26,1005.92,1005.25,1005.26,1400.0
2019-03-28 12:00:00,1005.6,1005.93,1004.85,1005.19,2512.0,1005.6,1005.93,1004.85,1005.19,2512.0
2019-03-28 12:10:00,1004.9,1005.37,1004.25,1004.35,3400.0,1004.9,1005.37,1004.25,1004.35,3400.0
2019-03-28 12:20:00,1004.72,1005.46,1004.36,1004.41,1600.0,1004.72,1005.46,1004.36,1004.41,1600.0
2019-03-28 12:30:00,1005.31,1005.31,1003.88,1004.92,2600.0,1005.31,1005.31,1003.88,1004.92,2600.0
2019-03-28 12:40:00,1004.9,1004.91,1003.9,1003.9,700.0,1004.9,1004.91,1003.9,1003.9,700.0
2019-03-28 12:50:00,1003.73,1004.94,1003.72,1004.94,1500.0,1003.73,1004.94,1003.72,1004.94,1500.0
2019-03-28 13:00:00,1005.16,1006.52,1004.63,1005.96,3800.0,1005.16,1006.52,1004.63,1005.96,3800.0
2019-03-28 13:10:00,1005.56,1005.76,1005.12,1005.28,1239.0,1005.56,1005.76,1005.12,1005.28,1239.0
2019-03-28 13:20:00,1005.25,1005.75,1004.17,1005.3,6556.0,1005.25,1005.75,1004.17,1005.3,6556.0
2019-03-28 13:30:00,1005.16,1006.09,1004.94,1005.32,4491.0,1005.16,1006.09,1004.94,1005.32,4491.0
2019-03-28 13:40:00,1005.35,1006.3,1004.94,1005.46,5910.0,1005.35,1006.3,1004.94,1005.46,5910.0
2019-03-28 13:50:00,1005.57,1007.01,1005.26,1005.26,5166.0,1005.57,1007.01,1005.26,1005.26,5166.0
2019-03-28 14:00:00,1005.75,1007.22,1005.75,1007.05,1600.0,1005.75,1007.22,1005.75,1007.05,1600.0
2019-03-28 14:10:00,1005.89,1007.62,1005.89,1006.5,1200.0,1005.89,1007.62,1005.89,1006.5,1200.0
2019-03-28 14:20:00,1006.18,1007.98,1005.73,1007.47,1646.0,1006.18,1007.98,1005.73,1007.47,1646.0
2019-03-28 14:30:00,1007.47,1007.65,1006.64,1006.89,1546.0,1007.47,1007.65,1006.64,1006.89,1546.0
2019-03-28 14:40:00,1007.08,1007.08,1005.26,1005.26,612.0,1007.08,1007.08,1005.26,1005.26,612.0
2019-03-28 14:50:00,1005.2,1005.49,1004.57,1005.49,2300.0,1005.2,1005.49,1004.57,1005.49,2300.0
2019-03-28 15:00:00,1005.5,1007.41,1005.5,1005.77,7101.0,1005.5,1007.41,1005.5,1005.77,7101.0
2019-03-28 15:10:00,1006.53,1007.03,1006.21,1006.36,4224.0,1006.53,1007.03,1006.21,1006.36,4224.0
2019-03-28 15:20:00,1005.99,1007.07,1005.82,1006.61,1600.0,1005.99,1007.07,1005.82,1006.61,1600.0
2019-03-28 15:30:00,1006.58,1006.86,1006.12,1006.76,5084.0,1006.58,1006.86,1006.12,1006.76,5084.0
2019-03-28 15:40:00,1006.98,1007.46,1005.66,1005.67,3172.0,1006.98,1007.46,1005.66,1005.67,3172.0
2019-03-28 15:50:00,1005.9,1007.27,1004.4,1004.92,19665.0,1005.9,1007.27,1004.4,1004.92,19665.0
2019-03-29 09:30:00,1010.14,1012.98,1005.02,1006.93,5254.0,1010.14,1012.98,1005.02,1006.93,5254.0
2019-03-29 09:40:00,1008.47,1012.0,1008.29,1010.69,2473.0,1008.47,1012.0,1008.29,1010.69,2473.0
2019-03-29 09:50:00,1009.79,1012.0,1009.32,1011.36,1608.0,1009.79,1012.0,1009.32,1011.36,1608.0
2019-03-29 10:00:00,1011.42,1011.87,1011.42,1011.59,903.0,1011.42,1011.87,1011.42,1011.59,903.0
2019-03-29 10:10:00,1010.42,1011.62,1008.06,1008.67,7932.0,1010.42,1011.62,1008.06,1008.67,7932.0
2019-03-29 10:20:00,1008.51,1010.35,1008.51,1009.61,1700.0,1008.51,1010.35,1008.51,1009.61,1700.0
2019-03-29 10:30:00,1009.56,1012.42,1009.56,1012.25,7437.0,1009.56,1012.42,1009.56,1012.25,7437.0
2019-03-29 10:40:00,1012.56,1013.37,1011.76,1011.81,3186.0,1012.56,1013.37,1011.76,1011.81,3186.0
2019-03-29 10:50:00,1011.32,1013.62,1011.3,1013.62,2900.0,1011.32,1013.62,1011.3,1013.62,2900.0
2019-03-29 11:00:00,1012.7,1013.76,1012.45,1013.2,3151.0,1012.7,1013.76,1012.45,1013.2,3151.0
2019-03-29 11:10:00,1013.58,1013.97,1013.33,1013.4,1000.0,1013.58,1013.97,1013.33,1013.4,1000.0
2019-03-29 11:20:00,1013.52,1015.89,1013.52,1014.86,5087.0,1013.52,1015.89,1013.52,1014.86,5087.0
2019-03-29 11:30:00,1015.9,1016.37,1015.41,1016.08,1130.0,1015.9,1016.37,1015.41,1016.08,1130.0
2019-03-29 11:40:00,1016.63,1017.14,1014.71,1016.09,3400.0,1016.63,1017.14,1014.71,1016.09,3400.0
2019-03-29 11:50:00,1016.13,1018.37,1016.13,1017.67,1608.0,1016.13,1018.37,1016.13,1017.67,1608.0
2019-03-29 12:00:00,1017.51,1018.07,1016.26,1017.46,2200.0,1017.51,1018.07,1016.26,1017.46,2200.0
2019-03-29 12:10:00,1017.04,1018.58,1017.04,1018.58,1420.0,1017.04,1018.58,1017.04,1018.58,1420.0
2019-03-29 12:20:00,1018.98,1022.99,1018.98,1022.67,3642.0,1018.98,1022.99,1018.98,1022.67,3642.0
2019-03-29 12:30:00,1021.71,1023.54,1021.5,1022.38,6815.0,1021.71,1023.54,1021.5,1022.38,6815.0
2019-03-29 12:40:00,1022.73,1024.3,1022.7,1023.19,3305.0,1022.73,1024.3,1022.7,1023.19,3305.0
2019-03-29 12:50:00,1023.44,1026.07,1022.7,1025.37,2202.0,1023.44,1026.07,1022.7,1025.37,2202.0
2019-03-29 13:00:00,1025.48,1025.94,1024.57,1025.88,2472.0,1025.48,1025.94,1024.57,1025.88,2472.0
2019-03-29 13:10:00,1026.61,1026.99,1025.01,1025.59,1900.0,1026.61,1026.99,1025.01,1025.59,1900.0
2019-03-29 13:20:00,1025.24,1028.03,1024.84,1028.03,4034.0,1025.24,1028.03,1024.84,1028.03,4034.0
2019-03-29 13:30:00,1027.88,1028.1,1024.86,1025.41,4096.0,1027.88,1028.1,1024.86,1025.41,4096.0
2019-03-29 13:40:00,1025.66,1026.91,1025.65,1026.2,1724.0,1025.66,1026.91,1025.65,1026.2,1724.0
2019-03-29 13:50:00,1025.85,1026.24,1025.53,1025.97,2155.0,1025.85,1026.24,1025.53,1025.97,2155.0
2019-03-29 14:00:00,1025.99,1025.99,1024.31,1025.09,3684.0,1025.99,1025.99,1024.31,1025.09,3684.0
2019-03-29 14:10:00,1024.58,1024.58,1022.56,1022.56,2199.0,1024.58,1024.58,1022.56,1022.56,2199.0
2019-03-29 14:20:00,1022.48,1024.61,1022.48,1023.38,4635.0,1022.48,1024.61,1022.48,1023.38,4635.0
2019-03-29 14:30:00,1023.24,1024.18,1021.39,1021.51,4104.0,1023.24,1024.18,1021.39,1021.51,4104.0
2019-03-29 14:40:00,1021.38,1022.28,1020.38,1022.07,4502.0,1021.38,1022.28,1020.38,1022.07,4502.0
2019-03-29 14:50:00,1022.73,1024.69,1022.73,1023.25,2628.0,1022.73,1024.69,1022.73,1023.25,2628.0
2019-03-29 15:00:00,1023.08,1024.05,1022.04,1024.05,1847.0,1023.08,1024.05,1022.04,1024.05,1847.0
2019-03-29 15:10:00,1023.91,1023.92,1022.77,1023.17,2107.0,1023.91,1023.92,1022.77,1023.17,2107.0
2019-03-29 15:20:00,1023.13,1023.33,1021.1,1022.12,10238.0,1023.13,1023.33,1021.1,1022.12,10238.0
2019-03-29 15:30:00,1022.65,1023.32,1021.71,1023.32,6030.0,1022.65,1023.32,1021.71,1023.32,6030.0
2019-03-29 15:40:00,1023.95,1024.76,1023.04,1023.95,7049.0,1023.95,1024.76,1023.04,1023.95,7049.0
2019-03-29 15:50:00,1024.1,1025.51,1023.07,1024.12,19501.0,1024.1,1025.51,1023.07,1024.12,19501.0
2019-04-01 09:30:00,1039.33,1048.53,1031.75,1031.76,15975.0,1039.33,1048.53,1031.75,1031.76,15975.0
2019-04-01 09:40:00,1031.97,1033.72,1028.55,1032.39,5675.0,1031.97,1033.72,1028.55,1032.39,5675.0
2019-04-01 09:50:00,1032.93,1035.25,1027.01,1027.01,2958.0,1032.93,1035.25,1027.01,1027.01,2958.0
2019-04-01 10:00:00,1028.32,1029.67,1023.23,1023.24,3004.0,1028.32,1029.67,1023.23,1023.24,3004.0
2019-04-01 10:10:00,1021.02,1023.98,1021.02,1023.0,3100.0,1021.02,1023.98,1021.02,1023.0,3100.0
2019-04-01 10:20:00,1022.41,1024.08,1021.6,1021.97,3925.0,1022.41,1024.08,1021.6,1021.97,3925.0
2019-04-01 10:30:00,1020.88,1022.63,1020.83,1022.36,2491.0,1020.88,1022.63,1020.83,1022.36,2491.0
2019-04-01 10:40:00,1022.51,1023.54,1021.22,1021.69,2600.0,1022.51,1023.54,1021.22,1021.69,2600.0
2019-04-01 10:50:00,1021.28,1021.55,1018.22,1018.8,7250.0,1021.28,1021.55,1018.22,1018.8,7250.0
2019-04-01 11:00:00,1019.03,1023.37,1018.49,1023.37,7166.0,1019.03,1023.37,1018.49,1023.37,7166.0
2019-04-01 11:10:00,1023.27,1023.76,1022.44,1023.22,2300.0,1023.27,1023.76,1022.44,1023.22,2300.0
2019-04-01 11:20:00,1023.46,1025.42,1022.89,1024.69,4816.0,1023.46,1025.42,1022.89,1024.69,4816.0
2019-04-01 11:30:00,1024.2,1024.81,1024.2,1024.8,421.0,1024.2,1024.81,1024.2,1024.8,421.0
2019-04-01 11:40:00,1024.84,1024.84,1020.84,1022.8,5173.0,1024.84,1024.84,1020.84,1022.8,5173.0
2019-04-01 11:50:00,1021.22,1024.83,1019.32,1024.83,4801.0,1021.22,1024.83,1019.32,1024.83,4801.0
2019-04-01 12:00:00,1025.38,1025.7,1023.73,1024.12,1714.0,1025.38,1025.7,1023.73,1024.12,1714.0
2019-04-01 12:10:00,1024.53,1026.58,1024.53,1025.65,2712.0,1024.53,1026.58,1024.53,1025.65,2712.0
2019-04-01 12:20:00,1025.39,1025.4,1023.3,1023.7,1100.0,1025.39,1025.4,1023.3,1023.7,1100.0
2019-04-01 12:30:00,1023.55,1024.47,1022.14,1022.14,4300.0,1023.55,1024.47,1022.14,1022.14,4300.0
2019-04-01 12:40:00,1021.54,1023.39,1021.12,1023.39,5080.0,1021.54,1023.39,1021.12,1023.39,5080.0
2019-04-01 12:50:00,1023.78,1024.37,1023.45,1023.45,3706.0,1023.78,1024.37,1023.45,1023.45,3706.0
2019-04-01 13:00:00,1024.05,1025.05,1022.6,1025.05,3904.0,1024.05,1025.05,1022.6,1025.05,3904.0
2019-04-01 13:10:00,1024.01,1026.15,1022.58,1022.58,9914.0,1024.01,1026.15,1022.58,1022.58,9914.0
2019-04-01 13:20:00,1021.85,1023.73,1021.85,1023.71,2300.0,1021.85,1023.73,1021.85,1023.71,2300.0
2019-04-01 13:30:00,1023.55,1023.72,1021.25,1021.25,4535.0,1023.55,1023.72,1021.25,1021.25,4535.0
2019-04-01 13:40:00,1021.36,1021.72,1020.78,1021.61,2476.0,1021.36,1021.72,1020.78,1021.61,2476.0
2019-04-01 13:50:00,1021.41,1022.22,1020.4,1020.83,4300.0,1021.41,1022.22,1020.4,1020.83,4300.0
2019-04-01 14:00:00,1021.25,1021.92,1020.82,1020.88,2200.0,1021.25,1021.92,1020.82,1020.88,2200.0
2019-04-01 14:10:00,1020.87,1022.85,1020.08,1022.61,7000.0,1020.87,1022.85,1020.08,1022.61,7000.0
2019-04-01 14:20:00,1022.44,1024.74,1022.41,1024.73,3550.0,1022.44,1024.74,1022.41,1024.73,3550.0
2019-04-01 14:30:00,1025.35,1028.14,1024.77,1028.13,2395.0,1025.35,1028.14,1024.77,1028.13,2395.0
2019-04-01 14:40:00,1028.14,1028.36,1027.05,1027.08,1754.0,1028.14,1028.36,1027.05,1027.08,1754.0
2019-04-01 14:50:00,1027.06,1030.16,1027.05,1029.59,5207.0,1027.06,1030.16,1027.05,1029.59,5207.0
2019-04-01 15:00:00,1029.3,1030.08,1028.92,1029.95,2925.0,1029.3,1030.08,1028.92,1029.95,2925.0
2019-04-01 15:10:00,1029.87,1030.53,1028.7,1030.11,4400.0,1029.87,1030.53,1028.7,1030.11,4400.0
2019-04-01 15:20:00,1030.11,1030.36,1029.73,1029.86,3292.0,1030.11,1030.36,1029.73,1029.86,3292.0
2019-04-01 15:30:00,1029.99,1031.76,1029.85,1031.64,8701.0,1029.99,1031.76,1029.85,1031.64,8701.0
2019-04-01 15:40:00,1031.6,1031.6,1028.8,1028.85,5800.0,1031.6,1031.6,1028.8,1028.85,5800.0
2019-04-01 15:50:00,1028.94,1031.1,1028.94,1029.28,16534.0,1028.94,1031.1,1028.94,1029.28,16534.0
2019-04-02 09:30:00,1032.0,1034.89,1029.79,1034.88,3244.0,1032.0,1034.89,1029.79,1034.88,3244.0
2019-04-02 09:40:00,1036.54,1038.34,1031.82,1032.52,7403.0,1036.54,1038.34,1031.82,1032.52,7403.0
2019-04-02 09:50:00,1032.57,1039.06,1032.2,1032.27,9051.0,1032.57,1039.06,1032.2,1032.27,9051.0
2019-04-02 10:00:00,1037.04,1037.04,1033.5,1035.87,4462.0,1037.04,1037.04,1033.5,1035.87,4462.0
2019-04-02 10:10:00,1036.27,1039.7,1035.38,1038.62,3005.0,1036.27,1039.7,1035.38,1038.62,3005.0
2019-04-02 10:20:00,1039.36,1040.0,1037.85,1037.85,1211.0,1039.36,1040.0,1037.85,1037.85,1211.0
2019-04-02 10:30:00,1038.51,1040.62,1037.62,1040.4,3079.0,1038.51,1040.62,1037.62,1040.4,3079.0
2019-04-02 10:40:00,1039.95,1039.96,1035.0,1036.49,3410.0,1039.95,1039.96,1035.0,1036.49,3410.0
2019-04-02 10:50:00,1036.72,1038.69,1036.56,1038.68,5641.0,1036.72,1038.69,1036.56,1038.68,5641.0
2019-04-02 11:00:00,1038.94,1038.95,1036.74,1036.74,2400.0,1038.94,1038.95,1036.74,1036.74,2400.0
2019-04-02 11:10:00,1035.34,1035.83,1034.17,1035.83,1800.0,1035.34,1035.83,1034.17,1035.83,1800.0
2019-04-02 11:20:00,1036.5,1037.59,1035.58,1035.88,1800.0,1036.5,1037.59,1035.58,1035.88,1800.0
2019-04-02 11:30:00,1034.11,1034.11,1033.0,1033.87,1800.0,1034.11,1034.11,1033.0,1033.87,1800.0
2019-04-02 11:40:00,1033.58,1036.28,1032.57,1035.29,3910.0,1033.58,1036.28,1032.57,1035.29,3910.0
2019-04-02 11:50:00,1035.03,1037.6,1035.03,1037.15,2400.0,1035.03,1037.6,1035.03,1037.15,2400.0
2019-04-02 12:00:00,1036.28,1037.25,1036.21,1036.22,1000.0,1036.28,1037.25,1036.21,1036.22,1000.0
2019-04-02 12:10:00,1037.21,1038.01,1036.25,1037.56,1400.0,1037.21,1038.01,1036.25,1037.56,1400.0
2019-04-02 12:20:00,1036.99,1036.99,1035.2,1036.02,2400.0,1036.99,1036.99,1035.2,1036.02,2400.0
2019-04-02 12:30:00,1036.59,1036.59,1035.53,1036.15,1400.0,1036.59,1036.59,1035.53,1036.15,1400.0
2019-04-02 12:40:00,1036.07,1036.45,1035.48,1035.73,1358.0,1036.07,1036.45,1035.48,1035.73,1358.0
2019-04-02 12:50:00,1036.08,1037.11,1035.99,1036.75,1100.0,1036.08,1037.11,1035.99,1036.75,1100.0
2019-04-02 13:00:00,1036.09,1036.49,1034.94,1035.24,1663.0,1036.09,1036.49,1034.94,1035.24,1663.0
2019-04-02 13:10:00,1035.15,1036.02,1035.15,1035.58,1014.0,1035.15,1036.02,1035.15,1035.58,1014.0
2019-04-02 13:20:00,1035.57,1036.28,1035.56,1036.13,701.0,1035.57,1036.28,1035.56,1036.13,701.0
2019-04-02 13:30:00,1036.4,1038.07,1035.06,1038.06,2205.0,1036.4,1038.07,1035.06,1038.06,2205.0
2019-04-02 13:40:00,1038.06,1038.69,1037.88,1037.97,1400.0,1038.06,1038.69,1037.88,1037.97,1400.0
2019-04-02 13:50:00,1037.75,1038.71,1037.74,1038.7,1000.0,1037.75,1038.71,1037.74,1038.7,1000.0
2019-04-02 14:00:00,1038.9,1039.45,1037.81,1037.98,1602.0,1038.9,1039.45,1037.81,1037.98,1602.0
2019-04-02 14:10:00,1038.41,1038.55,1037.84,1038.28,1011.0,1038.41,1038.55,1037.84,1038.28,1011.0
2019-04-02 14:20:00,1038.59,1040.32,1038.09,1040.23,3298.0,1038.59,1040.32,1038.09,1040.23,3298.0
2019-04-02 14:30:00,1041.13,1041.14,1039.05,1039.56,2400.0,1041.13,1041.14,1039.05,1039.56,2400.0
2019-04-02 14:40:00,1039.25,1040.66,1039.24,1040.19,1937.0,1039.25,1040.66,1039.24,1040.19,1937.0
2019-04-02 14:50:00,1040.19,1041.3,1040.19,1041.29,2300.0,1040.19,1041.3,1040.19,1041.29,2300.0
2019-04-02 15:00:00,1041.29,1042.54,1040.85,1042.42,2200.0,1041.29,1042.54,1040.85,1042.42,2200.0
2019-04-02 15:10:00,1042.42,1042.42,1041.37,1041.39,2347.0,1042.42,1042.42,1041.37,1041.39,2347.0
2019-04-02 15:20:00,1041.3,1043.2,1041.29,1043.19,3850.0,1041.3,1043.2,1041.29,1043.19,3850.0
2019-04-02 15:30:00,1043.53,1044.38,1042.81,1043.96,4250.0,1043.53,1044.38,1042.81,1043.96,4250.0
2019-04-02 15:40:00,1043.58,1043.94,1042.83,1043.09,4244.0,1043.58,1043.94,1042.83,1043.09,4244.0
2019-04-02 15:50:00,1043.39,1043.6,1041.86,1042.12,10351.0,1043.39,1043.6,1041.86,1042.12,10351.0
2019-04-03 09:30:00,1046.56,1047.48,1041.84,1044.43,3492.0,1046.56,1047.48,1041.84,1044.43,3492.0
2019-04-03 09:40:00,1044.93,1046.42,1044.92,1045.68,1230.0,1044.93,1046.42,1044.92,1045.68,1230.0
2019-04-03 09:50:00,1047.0,1047.7,1046.31,1046.66,897.0,1047.0,1047.7,1046.31,1046.66,897.0
2019-04-03 10:00:00,1045.52,1045.52,1042.8,1044.24,2703.0,1045.52,1045.52,1042.8,1044.24,2703.0
2019-04-03 10:10:00,1044.43,1045.33,1044.43,1045.32,1048.0,1044.43,1045.33,1044.43,1045.32,1048.0
2019-04-03 10:20:00,1046.27,1046.27,1043.66,1043.92,1601.0,1046.27,1046.27,1043.66,1043.92,1601.0
2019-04-03 10:30:00,1043.02,1045.7,1043.02,1045.7,3895.0,1043.02,1045.7,1043.02,1045.7,3895.0
2019-04-03 10:40:00,1046.07,1046.16,1045.31,1045.32,1423.0,1046.07,1046.16,1045.31,1045.32,1423.0
2019-04-03 10:50:00,1044.98,1046.48,1044.94,1044.95,2500.0,1044.98,1046.48,1044.94,1044.95,2500.0
2019-04-03 11:00:00,1045.84,1047.35,1045.77,1047.26,2000.0,1045.84,1047.35,1045.77,1047.26,2000.0
2019-04-03 11:10:00,1046.62,1049.58,1046.62,1049.05,2329.0,1046.62,1049.58,1046.62,1049.05,2329.0
2019-04-03 11:20:00,1048.92,1048.92,1048.08,1048.08,400.0,1048.92,1048.92,1048.08,1048.08,400.0
2019-04-03 11:30:00,1048.34,1048.66,1046.25,1047.41,2300.0,1048.34,1048.66,1046.25,1047.41,2300.0
2019-04-03 11:40:00,1047.35,1048.42,1047.34,1048.42,600.0,1047.35,1048.42,1047.34,1048.42,600.0
2019-04-03 11:50:00,1048.57,1048.78,1047.24,1047.25,3400.0,1048.57,1048.78,1047.24,1047.25,3400.0
2019-04-03 12:00:00,1046.99,1048.27,1046.92,1046.93,2500.0,1046.99,1048.27,1046.92,1046.93,2500.0
2019-04-03 12:10:00,1046.7,1047.09,1045.68,1045.69,3279.0,1046.7,1047.09,1045.68,1045.69,3279.0
2019-04-03 12:20:00,1046.18,1046.28,1045.61,1045.61,700.0,1046.18,1046.28,1045.61,1045.61,700.0
2019-04-03 12:30:00,1046.19,1046.51,1045.58,1045.93,4610.0,1046.19,1046.51,1045.58,1045.93,4610.0
2019-04-03 12:40:00,1045.99,1046.39,1045.53,1046.14,1201.0,1045.99,1046.39,1045.53,1046.14,1201.0
2019-04-03 12:50:00,1045.9,1046.37,1045.31,1046.04,3567.0,1045.9,1046.37,1045.31,1046.04,3567.0
2019-04-03 13:00:00,1046.64,1048.99,1046.64,1048.99,1100.0,1046.64,1048.99,1046.64,1048.99,1100.0
2019-04-03 13:10:00,1048.75,1048.76,1047.76,1048.08,6079.0,1048.75,1048.76,1047.76,1048.08,6079.0
2019-04-03 13:20:00,1047.67,1047.67,1046.04,1046.14,2244.0,1047.67,1047.67,1046.04,1046.14,2244.0
2019-04-03 13:30:00,1045.65,1046.25,1045.45,1046.25,1200.0,1045.65,1046.25,1045.45,1046.25,1200.0
2019-04-03 13:40:00,1045.04,1046.32,1045.04,1045.47,1401.0,1045.04,1046.32,1045.04,1045.47,1401.0
2019-04-03 13:50:00,1044.86,1045.08,1044.53,1045.07,300.0,1044.86,1045.08,1044.53,1045.07,300.0
2019-04-03 14:00:00,1045.33,1046.48,1044.77,1044.77,6101.0,1045.33,1046.48,1044.77,1044.77,6101.0
2019-04-03 14:10:00,1045.96,1046.29,1045.63,1046.15,2806.0,1045.96,1046.29,1045.63,1046.15,2806.0
2019-04-03 14:20:00,1046.61,1049.16,1046.61,1049.12,2389.0,1046.61,1049.16,1046.61,1049.12,2389.0
2019-04-03 14:30:00,1049.04,1049.11,1047.99,1048.08,3821.0,1049.04,1049.11,1047.99,1048.08,3821.0
2019-04-03 14:40:00,1047.75,1048.08,1047.55,1047.83,816.0,1047.75,1048.08,1047.55,1047.83,816.0
2019-04-03 14:50:00,1047.71,1049.23,1047.38,1048.03,3800.0,1047.71,1049.23,1047.38,1048.03,3800.0
2019-04-03 15:00:00,1048.02,1048.23,1046.91,1046.97,1800.0,1048.02,1048.23,1046.91,1046.97,1800.0
2019-04-03 15:10:00,1046.88,1046.88,1045.73,1046.03,2651.0,1046.88,1046.88,1045.73,1046.03,2651.0
2019-04-03 15:20:00,1046.03,1047.38,1045.35,1047.38,2600.0,1046.03,1047.38,1045.35,1047.38,2600.0
2019-04-03 15:30:00,1047.37,1047.54,1046.62,1046.99,2700.0,1047.37,1047.54,1046.62,1046.99,2700.0
2019-04-03 15:40:00,1046.99,1046.99,1044.27,1044.93,5363.0,1046.99,1046.99,1044.27,1044.93,5363.0
2019-04-03 15:50:00,1044.87,1046.96,1044.85,1045.61,8825.0,1044.87,1046.96,1044.85,1045.61,8825.0
2019-04-04 09:30:00,1044.47,1048.88,1038.36,1042.03,5920.0,1044.47,1048.88,1038.36,1042.03,5920.0
2019-04-04 09:40:00,1041.63,1042.0,1038.01,1038.01,2300.0,1041.63,1042.0,1038.01,1038.01,2300.0
2019-04-04 09:50:00,1038.2,1040.18,1037.2,1039.33,4521.0,1038.2,1040.18,1037.2,1039.33,4521.0
2019-04-04 10:00:00,1040.04,1044.11,1040.04,1043.29,3196.0,1040.04,1044.11,1040.04,1043.29,3196.0
2019-04-04 10:10:00,1043.82,1044.99,1042.68,1044.99,2853.0,1043.82,1044.99,1042.68,1044.99,2853.0
2019-04-04 10:20:00,1046.11,1046.11,1045.35,1045.35,800.0,1046.11,1046.11,1045.35,1045.35,800.0
2019-04-04 10:30:00,1045.2,1046.75,1045.2,1046.27,2750.0,1045.2,1046.75,1045.2,1046.27,2750.0
2019-04-04 10:40:00,1046.36,1047.32,1045.56,1045.83,8963.0,1046.36,1047.32,1045.56,1045.83,8963.0
2019-04-04 10:50:00,1045.83,1045.83,1043.41,1044.98,8332.0,1045.83,1045.83,1043.41,1044.98,8332.0
2019-04-04 11:00:00,1045.02,1045.02,1041.59,1042.26,4079.0,1045.02,1045.02,1041.59,1042.26,4079.0
2019-04-04 11:10:00,1042.08,1043.05,1041.58,1042.08,1800.0,1042.08,1043.05,1041.58,1042.08,1800.0
2019-04-04 11:20:00,1042.02,1042.28,1040.73,1040.73,900.0,1042.02,1042.28,1040.73,1040.73,900.0
2019-04-04 11:30:00,1041.52,1042.38,1040.98,1042.38,900.0,1041.52,1042.38,1040.98,1042.38,900.0
2019-04-04 11:40:00,1042.23,1042.63,1041.59,1041.87,1700.0,1042.23,1042.63,1041.59,1041.87,1700.0
2019-04-04 11:50:00,1040.78,1041.16,1040.0,1040.0,1203.0,1040.78,1041.16,1040.0,1040.0,1203.0
2019-04-04 12:00:00,1039.27,1039.95,1038.27,1038.9,5827.0,1039.27,1039.95,1038.27,1038.9,5827.0
2019-04-04 12:10:00,1037.65,1037.65,1033.95,1035.0,3200.0,1037.65,1037.65,1033.95,1035.0,3200.0
2019-04-04 12:20:00,1036.0,1038.39,1036.0,1038.32,1600.0,1036.0,1038.39,1036.0,1038.32,1600.0
2019-04-04 12:30:00,1038.39,1038.4,1035.53,1036.55,3922.0,1038.39,1038.4,1035.53,1036.55,3922.0
2019-04-04 12:40:00,1036.67,1036.67,1034.06,1034.85,2000.0,1036.67,1036.67,1034.06,1034.85,2000.0
2019-04-04 12:50:00,1034.32,1037.51,1034.31,1036.41,1000.0,1034.32,1037.51,1034.31,1036.41,1000.0
2019-04-04 13:00:00,1036.9,1037.3,1036.55,1037.07,1500.0,1036.9,1037.3,1036.55,1037.07,1500.0
2019-04-04 13:10:00,1037.44,1038.56,1036.5,1036.5,2200.0,1037.44,1038.56,1036.5,1036.5,2200.0
2019-04-04 13:20:00,1036.85,1037.39,1036.55,1037.34,1700.0,1036.85,1037.39,1036.55,1037.34,1700.0
2019-04-04 13:30:00,1037.22,1037.23,1036.19,1036.21,1700.0,1037.22,1037.23,1036.19,1036.21,1700.0
2019-04-04 13:40:00,1036.33,1037.61,1035.92,1035.92,1200.0,1036.33,1037.61,1035.92,1035.92,1200.0
2019-04-04 13:50:00,1036.95,1038.03,1036.74,1037.51,2301.0,1036.95,1038.03,1036.74,1037.51,2301.0
2019-04-04 14:00:00,1038.09,1039.6,1038.08,1038.37,2212.0,1038.09,1039.6,1038.08,1038.37,2212.0
2019-04-04 14:10:00,1038.74,1039.92,1038.25,1039.66,1675.0,1038.74,1039.92,1038.25,1039.66,1675.0
2019-04-04 14:20:00,1039.66,1040.88,1039.2,1039.2,3500.0,1039.66,1040.88,1039.2,1039.2,3500.0
2019-04-04 14:30:00,1040.11,1040.35,1039.08,1039.95,3437.0,1040.11,1040.35,1039.08,1039.95,3437.0
2019-04-04 14:40:00,1039.39,1041.32,1038.31,1041.11,4348.0,1039.39,1041.32,1038.31,1041.11,4348.0
2019-04-04 14:50:00,1041.99,1042.32,1041.89,1042.22,1800.0,1041.99,1042.32,1041.89,1042.22,1800.0
2019-04-04 15:00:00,1041.92,1041.92,1040.78,1040.79,1500.0,1041.92,1041.92,1040.78,1040.79,1500.0
2019-04-04 15:10:00,1041.31,1042.6,1041.29,1041.45,3309.0,1041.31,1042.6,1041.29,1041.45,3309.0
2019-04-04 15:20:00,1041.06,1041.98,1041.06,1041.41,3020.0,1041.06,1041.98,1041.06,1041.41,3020.0
2019-04-04 15:30:00,1041.84,1041.97,1040.89,1041.97,3406.0,1041.84,1041.97,1040.89,1041.97,3406.0
2019-04-04 15:40:00,1041.66,1041.92,1040.85,1040.85,6287.0,1041.66,1041.92,1040.85,1040.85,6287.0
2019-04-04 15:50:00,1041.05,1042.51,1039.97,1040.36,14480.0,1041.05,1042.51,1039.97,1040.36,14480.0
2019-04-05 09:30:00,1045.0,1046.81,1037.27,1041.69,18546.0,1045.0,1046.81,1037.27,1041.69,18546.0
2019-04-05 09:40:00,1041.85,1046.17,1041.85,1045.73,1900.0,1041.85,1046.17,1041.85,1045.73,1900.0
2019-04-05 09:50:00,1046.07,1046.51,1042.7,1046.46,4270.0,1046.07,1046.51,1042.7,1046.46,4270.0
2019-04-05 10:00:00,1045.57,1047.46,1045.46,1047.45,3027.0,1045.57,1047.46,1045.46,1047.45,3027.0
2019-04-05 10:10:00,1047.65,1049.2,1047.35,1048.25,2807.0,1047.65,1049.2,1047.35,1048.25,2807.0
2019-04-05 10:20:00,1048.2,1049.73,1048.2,1049.44,2000.0,1048.2,1049.73,1048.2,1049.44,2000.0
2019-04-05 10:30:00,1049.26,1049.33,1047.6,1048.05,1642.0,1049.26,1049.33,1047.6,1048.05,1642.0
2019-04-05 10:40:00,1047.4,1047.93,1046.88,1047.39,2000.0,1047.4,1047.93,1046.88,1047.39,2000.0
2019-04-05 10:50:00,1047.37,1047.77,1046.21,1046.21,2700.0,1047.37,1047.77,1046.21,1046.21,2700.0
2019-04-05 11:00:00,1046.84,1048.47,1046.41,1048.47,2634.0,1046.84,1048.47,1046.41,1048.47,2634.0
2019-04-05 11:10:00,1048.11,1048.8,1048.11,1048.46,1800.0,1048.11,1048.8,1048.11,1048.46,1800.0
2019-04-05 11:20:00,1048.09,1048.65,1047.42,1047.93,2209.0,1048.09,1048.65,1047.42,1047.93,2209.0
2019-04-05 11:30:00,1047.48,1047.85,1046.36,1046.36,1814.0,1047.48,1047.85,1046.36,1046.36,1814.0
2019-04-05 11:40:00,1046.83,1047.26,1044.68,1044.94,2668.0,1046.83,1047.26,1044.68,1044.94,2668.0
2019-04-05 11:50:00,1045.49,1046.62,1045.17,1046.47,2762.0,1045.49,1046.62,1045.17,1046.47,2762.0
2019-04-05 12:00:00,1045.55,1046.14,1045.25,1045.81,900.0,1045.55,1046.14,1045.25,1045.81,900.0
2019-04-05 12:10:00,1046.38,1046.38,1044.9,1045.15,1125.0,1046.38,1046.38,1044.9,1045.15,1125.0
2019-04-05 12:20:00,1045.93,1047.22,1044.8,1044.9,4603.0,1045.93,1047.22,1044.8,1044.9,4603.0
2019-04-05 12:30:00,1044.37,1044.58,1044.25,1044.58,600.0,1044.37,1044.58,1044.25,1044.58,600.0
2019-04-05 12:40:00,1044.14,1045.36,1044.1,1045.36,1900.0,1044.14,1045.36,1044.1,1045.36,1900.0
2019-04-05 12:50:00,1045.31,1045.39,1044.56,1045.14,1300.0,1045.31,1045.39,1044.56,1045.14,1300.0
2019-04-05 13:00:00,1044.5,1044.64,1042.95,1043.8,5499.0,1044.5,1044.64,1042.95,1043.8,5499.0
2019-04-05 13:10:00,1043.6,1043.6,1042.87,1043.2,300.0,1043.6,1043.6,1042.87,1043.2,300.0
2019-04-05 13:20:00,1042.99,1043.73,1042.98,1043.03,1600.0,1042.99,1043.73,1042.98,1043.03,1600.0
2019-04-05 13:30:00,1043.29,1044.62,1042.76,1044.4,3834.0,1043.29,1044.62,1042.76,1044.4,3834.0
2019-04-05 13:40:00,1044.19,1045.75,1044.15,1045.75,1900.0,1044.19,1045.75,1044.15,1045.75,1900.0
2019-04-05 13:50:00,1045.75,1046.08,1045.37,1046.0,3221.0,1045.75,1046.08,1045.37,1046.0,3221.0
2019-04-05 14:00:00,1045.99,1046.5,1045.02,1046.5,6150.0,1045.99,1046.5,1045.02,1046.5,6150.0
2019-04-05 14:10:00,1046.57,1046.69,1045.41,1045.9,1800.0,1046.57,1046.69,1045.41,1045.9,1800.0
2019-04-05 14:20:00,1045.61,1045.61,1044.19,1044.53,4650.0,1045.61,1045.61,1044.19,1044.53,4650.0
2019-04-05 14:30:00,1045.04,1045.48,1043.77,1044.4,2359.0,1045.04,1045.48,1043.77,1044.4,2359.0
2019-04-05 14:40:00,1044.26,1045.89,1043.58,1045.89,4246.0,1044.26,1045.89,1043.58,1045.89,4246.0
2019-04-05 14:50:00,1045.59,1046.0,1045.33,1045.74,1100.0,1045.59,1046.0,1045.33,1045.74,1100.0
2019-04-05 15:00:00,1046.15,1047.96,1046.0,1046.83,4038.0,1046.15,1047.96,1046.0,1046.83,4038.0
2019-04-05 15:10:00,1046.66,1047.76,1046.2,1046.88,2700.0,1046.66,1047.76,1046.2,1046.88,2700.0
2019-04-05 15:20:00,1047.02,1047.7,1046.06,1046.4,7872.0,1047.02,1047.7,1046.06,1046.4,7872.0
2019-04-05 15:30:00,1046.72,1048.32,1046.25,1047.84,12141.0,1046.72,1048.32,1046.25,1047.84,12141.0
2019-04-05 15:40:00,1047.45,1048.64,1047.43,1047.82,18246.0,1047.45,1048.64,1047.43,1047.82,18246.0
2019-04-05 15:50:00,1047.79,1049.73,1046.58,1048.53,15505.0,1047.79,1049.73,1046.58,1048.53,15505.0
2019-04-08 09:30:00,1048.16,1050.0,1044.0,1046.18,5809.0,1048.16,1050.0,1044.0,1046.18,5809.0
2019-04-08 09:40:00,1045.96,1047.75,1044.14,1046.44,4110.0,1045.96,1047.75,1044.14,1046.44,4110.0
2019-04-08 09:50:00,1046.31,1048.71,1045.17,1046.02,3800.0,1046.31,1048.71,1045.17,1046.02,3800.0
2019-04-08 10:00:00,1047.16,1048.32,1046.16,1046.82,2600.0,1047.16,1048.32,1046.16,1046.82,2600.0
2019-04-08 10:10:00,1045.91,1049.71,1045.9,1049.71,5282.0,1045.91,1049.71,1045.9,1049.71,5282.0
2019-04-08 10:20:00,1049.97,1051.19,1049.58,1050.07,2200.0,1049.97,1051.19,1049.58,1050.07,2200.0
2019-04-08 10:30:00,1051.18,1054.07,1051.18,1054.07,1900.0,1051.18,1054.07,1051.18,1054.07,1900.0
2019-04-08 10:40:00,1053.6,1053.77,1051.8,1052.31,2530.0,1053.6,1053.77,1051.8,1052.31,2530.0
2019-04-08 10:50:00,1052.1,1053.0,1051.48,1052.65,3015.0,1052.1,1053.0,1051.48,1052.65,3015.0
2019-04-08 11:00:00,1053.25,1053.5,1051.83,1053.5,2000.0,1053.25,1053.5,1051.83,1053.5,2000.0
2019-04-08 11:10:00,1053.34,1055.77,1052.77,1055.75,5989.0,1053.34,1055.77,1052.77,1055.75,5989.0
2019-04-08 11:20:00,1055.81,1056.08,1054.63,1055.36,2109.0,1055.81,1056.08,1054.63,1055.36,2109.0
2019-04-08 11:30:00,1055.9,1057.66,1055.88,1057.1,4185.0,1055.9,1057.66,1055.88,1057.1,4185.0
2019-04-08 11:40:00,1056.8,1057.5,1055.89,1056.27,2040.0,1056.8,1057.5,1055.89,1056.27,2040.0
2019-04-08 11:50:00,1056.64,1058.32,1056.3,1056.61,5500.0,1056.64,1058.32,1056.3,1056.61,5500.0
2019-04-08 12:00:00,1055.87,1055.87,1053.41,1054.88,1150.0,1055.87,1055.87,1053.41,1054.88,1150.0
2019-04-08 12:10:00,1054.41,1055.25,1052.55,1053.82,2181.0,1054.41,1055.25,1052.55,1053.82,2181.0
2019-04-08 12:20:00,1052.49,1053.01,1052.04,1052.71,1056.0,1052.49,1053.01,1052.04,1052.71,1056.0
2019-04-08 12:30:00,1052.34,1054.05,1052.34,1054.05,2505.0,1052.34,1054.05,1052.34,1054.05,2505.0
2019-04-08 12:40:00,1054.25,1054.5,1053.22,1053.22,1900.0,1054.25,1054.5,1053.22,1053.22,1900.0
2019-04-08 12:50:00,1052.77,1053.41,1052.46,1053.41,600.0,1052.77,1053.41,1052.46,1053.41,600.0
2019-04-08 13:00:00,1053.31,1053.86,1052.89,1053.17,2000.0,1053.31,1053.86,1052.89,1053.17,2000.0
2019-04-08 13:10:00,1053.41,1054.3,1053.41,1054.09,1200.0,1053.41,1054.3,1053.41,1054.09,1200.0
2019-04-08 13:20:00,1054.47,1054.47,1053.88,1054.15,1607.0,1054.47,1054.47,1053.88,1054.15,1607.0
2019-04-08 13:30:00,1054.2,1054.61,1054.2,1054.33,1800.0,1054.2,1054.61,1054.2,1054.33,1800.0
2019-04-08 13:40:00,1054.63,1054.98,1054.16,1054.56,2403.0,1054.63,1054.98,1054.16,1054.56,2403.0
2019-04-08 13:50:00,1054.27,1055.24,1054.27,1055.24,1505.0,1054.27,1055.24,1054.27,1055.24,1505.0
2019-04-08 14:00:00,1055.25,1055.59,1054.92,1055.58,2162.0,1055.25,1055.59,1054.92,1055.58,2162.0
2019-04-08 14:10:00,1055.65,1055.76,1054.6,1054.6,1523.0,1055.65,1055.76,1054.6,1054.6,1523.0
2019-04-08 14:20:00,1054.55,1054.55,1053.04,1053.16,2400.0,1054.55,1054.55,1053.04,1053.16,2400.0
2019-04-08 14:30:00,1053.33,1055.19,1053.33,1054.71,4004.0,1053.33,1055.19,1053.33,1054.71,4004.0
2019-04-08 14:40:00,1054.53,1055.26,1054.02,1055.26,1657.0,1054.53,1055.26,1054.02,1055.26,1657.0
2019-04-08 14:50:00,1054.95,1055.1,1054.21,1054.58,2700.0,1054.95,1055.1,1054.21,1054.58,2700.0
2019-04-08 15:00:00,1054.93,1055.36,1054.41,1054.41,8381.0,1054.93,1055.36,1054.41,1054.41,8381.0
2019-04-08 15:10:00,1054.39,1054.6,1054.04,1054.05,2513.0,1054.39,1054.6,1054.04,1054.05,2513.0
2019-04-08 15:20:00,1054.26,1055.43,1053.68,1055.42,3100.0,1054.26,1055.43,1053.68,1055.42,3100.0
2019-04-08 15:30:00,1055.28,1055.35,1053.59,1053.71,4232.0,1055.28,1055.35,1053.59,1053.71,4232.0
2019-04-08 15:40:00,1053.7,1053.7,1052.04,1052.64,8244.0,1053.7,1053.7,1052.04,1052.64,8244.0
2019-04-08 15:50:00,1051.88,1053.19,1051.39,1053.0,19603.0,1051.88,1053.19,1051.39,1053.0,19603.0
2019-04-09 09:30:00,1050.0,1054.12,1045.33,1049.81,3721.0,1050.0,1054.12,1045.33,1049.81,3721.0
2019-04-09 09:40:00,1052.22,1054.41,1048.49,1049.42,3750.0,1052.22,1054.41,1048.49,1049.42,3750.0
2019-04-09 09:50:00,1050.41,1053.9,1049.9,1052.0,2400.0,1050.41,1053.9,1049.9,1052.0,2400.0
2019-04-09 10:00:00,1050.9,1052.61,1047.78,1049.72,10631.0,1050.9,1052.61,1047.78,1049.72,10631.0
2019-04-09 10:10:00,1049.48,1049.55,1047.36,1048.55,3058.0,1049.48,1049.55,1047.36,1048.55,3058.0
2019-04-09 10:20:00,1048.69,1051.06,1048.68,1049.93,1900.0,1048.69,1051.06,1048.68,1049.93,1900.0
2019-04-09 10:30:00,1049.08,1049.65,1046.76,1046.76,2100.0,1049.08,1049.65,1046.76,1046.76,2100.0
2019-04-09 10:40:00,1046.86,1047.46,1045.38,1045.38,1800.0,1046.86,1047.46,1045.38,1045.38,1800.0
2019-04-09 10:50:00,1046.18,1046.77,1042.84,1046.77,5194.0,1046.18,1046.77,1042.84,1046.77,5194.0
2019-04-09 11:00:00,1046.75,1046.75,1045.51,1045.51,1300.0,1046.75,1046.75,1045.51,1045.51,1300.0
2019-04-09 11:10:00,1045.65,1047.57,1045.02,1046.46,2503.0,1045.65,1047.57,1045.02,1046.46,2503.0
2019-04-09 11:20:00,1045.79,1046.08,1044.51,1046.08,3100.0,1045.79,1046.08,1044.51,1046.08,3100.0
2019-04-09 11:30:00,1045.92,1046.82,1044.32,1046.56,4100.0,1045.92,1046.82,1044.32,1046.56,4100.0
2019-04-09 11:40:00,1046.56,1048.34,1046.56,1047.98,2200.0,1046.56,1048.34,1046.56,1047.98,2200.0
2019-04-09 11:50:00,1048.0,1048.69,1046.91,1048.65,2249.0,1048.0,1048.69,1046.91,1048.65,2249.0
2019-04-09 12:00:00,1048.18,1048.9,1046.68,1048.85,2717.0,1048.18,1048.9,1046.68,1048.85,2717.0
2019-04-09 12:10:00,1048.36,1048.63,1047.31,1047.36,1600.0,1048.36,1048.63,1047.31,1047.36,1600.0
2019-04-09 12:20:00,1047.5,1048.03,1046.03,1048.03,2809.0,1047.5,1048.03,1046.03,1048.03,2809.0
2019-04-09 12:30:00,1048.18,1048.32,1047.45,1047.94,2105.0,1048.18,1048.32,1047.45,1047.94,2105.0
2019-04-09 12:40:00,1048.9,1049.54,1046.79,1047.7,2300.0,1048.9,1049.54,1046.79,1047.7,2300.0
2019-04-09 12:50:00,1047.7,1047.7,1046.18,1046.19,1300.0,1047.7,1047.7,1046.18,1046.19,1300.0
2019-04-09 13:00:00,1046.04,1046.75,1044.17,1044.42,4711.0,1046.04,1046.75,1044.17,1044.42,4711.0
2019-04-09 13:10:00,1044.37,1045.61,1044.34,1044.71,4624.0,1044.37,1045.61,1044.34,1044.71,4624.0
2019-04-09 13:20:00,1044.12,1044.57,1041.43,1042.7,3600.0,1044.12,1044.57,1041.43,1042.7,3600.0
2019-04-09 13:30:00,1042.22,1042.72,1042.01,1042.16,2900.0,1042.22,1042.72,1042.01,1042.16,2900.0
2019-04-09 13:40:00,1041.81,1041.83,1040.63,1041.07,2700.0,1041.81,1041.83,1040.63,1041.07,2700.0
2019-04-09 13:50:00,1041.22,1042.09,1040.92,1041.5,2851.0,1041.22,1042.09,1040.92,1041.5,2851.0
2019-04-09 14:00:00,1041.36,1041.44,1040.02,1040.56,1300.0,1041.36,1041.44,1040.02,1040.56,1300.0
2019-04-09 14:10:00,1040.03,1041.67,1038.83,1041.47,5136.0,1040.03,1041.67,1038.83,1041.47,5136.0
2019-04-09 14:20:00,1042.02,1042.65,1040.63,1040.63,2500.0,1042.02,1042.65,1040.63,1040.63,2500.0
2019-04-09 14:30:00,1040.91,1041.62,1040.19,1040.79,5596.0,1040.91,1041.62,1040.19,1040.79,5596.0
2019-04-09 14:40:00,1040.94,1041.39,1039.25,1039.87,3900.0,1040.94,1041.39,1039.25,1039.87,3900.0
2019-04-09 14:50:00,1039.59,1040.36,1037.66,1040.2,7800.0,1039.59,1040.36,1037.66,1040.2,7800.0
2019-04-09 15:00:00,1041.0,1041.88,1040.41,1041.26,1705.0,1041.0,1041.88,1040.41,1041.26,1705.0
2019-04-09 15:10:00,1041.78,1042.98,1041.77,1042.36,2000.0,1041.78,1042.98,1041.77,1042.36,2000.0
2019-04-09 15:20:00,1042.01,1042.01,1040.81,1041.02,3275.0,1042.01,1042.01,1040.81,1041.02,3275.0
2019-04-09 15:30:00,1041.38,1042.73,1041.03,1041.95,4802.0,1041.38,1042.73,1041.03,1041.95,4802.0
2019-04-09 15:40:00,1041.79,1041.98,1040.73,1041.9,5076.0,1041.79,1041.98,1040.73,1041.9,5076.0
2019-04-09 15:50:00,1041.49,1042.72,1040.32,1041.08,16734.0,1041.49,1042.72,1040.32,1041.08,16734.0
2019-04-10 09:30:00,1046.88,1058.13,1046.88,1058.13,3620.0,1046.88,1058.13,1046.88,1058.13,3620.0
2019-04-10 09:40:00,1056.21,1057.99,1053.29,1056.49,3614.0,1056.21,1057.99,1053.29,1056.49,3614.0
2019-04-10 09:50:00,1055.15,1055.16,1050.79,1051.54,7040.0,1055.15,1055.16,1050.79,1051.54,7040.0
2019-04-10 10:00:00,1050.56,1050.57,1044.0,1044.1,8975.0,1050.56,1050.57,1044.0,1044.1,8975.0
2019-04-10 10:10:00,1044.1,1045.85,1042.31,1044.77,5380.0,1044.1,1045.85,1042.31,1044.77,5380.0
2019-04-10 10:20:00,1045.35,1046.96,1044.13,1046.95,11299.0,1045.35,1046.96,1044.13,1046.95,11299.0
2019-04-10 10:30:00,1046.44,1047.81,1044.68,1045.72,14903.0,1046.44,1047.81,1044.68,1045.72,14903.0
2019-04-10 10:40:00,1045.92,1048.34,1045.8,1048.34,3265.0,1045.92,1048.34,1045.8,1048.34,3265.0
2019-04-10 10:50:00,1048.98,1056.76,1048.98,1053.72,4965.0,1048.98,1056.76,1048.98,1053.72,4965.0
2019-04-10 11:00:00,1053.28,1053.67,1049.87,1051.29,3400.0,1053.28,1053.67,1049.87,1051.29,3400.0
2019-04-10 11:10:00,1051.33,1051.33,1048.0,1048.9,6858.0,1051.33,1051.33,1048.0,1048.9,6858.0
2019-04-10 11:20:00,1048.91,1051.28,1048.9,1051.28,8183.0,1048.91,1051.28,1048.9,1051.28,8183.0
2019-04-10 11:30:00,1051.6,1056.15,1051.6,1056.15,7147.0,1051.6,1056.15,1051.6,1056.15,7147.0
2019-04-10 11:40:00,1056.15,1057.0,1054.49,1056.32,5663.0,1056.15,1057.0,1054.49,1056.32,5663.0
2019-04-10 11:50:00,1057.03,1057.03,1054.99,1055.61,2400.0,1057.03,1057.03,1054.99,1055.61,2400.0
2019-04-10 12:00:00,1057.22,1058.47,1056.4,1057.75,5210.0,1057.22,1058.47,1056.4,1057.75,5210.0
2019-04-10 12:10:00,1057.49,1058.3,1057.22,1057.51,5856.0,1057.49,1058.3,1057.22,1057.51,5856.0
2019-04-10 12:20:00,1057.22,1059.26,1057.22,1059.26,1800.0,1057.22,1059.26,1057.22,1059.26,1800.0
2019-04-10 12:30:00,1058.76,1058.82,1057.26,1057.33,2100.0,1058.76,1058.82,1057.26,1057.33,2100.0
2019-04-10 12:40:00,1057.2,1058.57,1057.2,1058.5,1100.0,1057.2,1058.57,1057.2,1058.5,1100.0
2019-04-10 12:50:00,1058.85,1059.03,1058.03,1058.41,3100.0,1058.85,1059.03,1058.03,1058.41,3100.0
2019-04-10 13:00:00,1058.57,1058.74,1057.56,1057.71,1600.0,1058.57,1058.74,1057.56,1057.71,1600.0
2019-04-10 13:10:00,1057.69,1057.83,1056.89,1057.44,1900.0,1057.69,1057.83,1056.89,1057.44,1900.0
2019-04-10 13:20:00,1057.43,1058.98,1057.36,1057.36,2400.0,1057.43,1058.98,1057.36,1057.36,2400.0
2019-04-10 13:30:00,1057.42,1057.8,1056.1,1056.4,4600.0,1057.42,1057.8,1056.1,1056.4,4600.0
2019-04-10 13:40:00,1056.37,1056.44,1055.92,1056.42,1100.0,1056.37,1056.44,1055.92,1056.42,1100.0
2019-04-10 13:50:00,1056.85,1059.7,1056.85,1059.14,2800.0,1056.85,1059.7,1056.85,1059.14,2800.0
2019-04-10 14:00:00,1059.49,1059.74,1057.86,1058.11,2200.0,1059.49,1059.74,1057.86,1058.11,2200.0
2019-04-10 14:10:00,1058.37,1059.26,1058.37,1059.15,1745.0,1058.37,1059.26,1058.37,1059.15,1745.0
2019-04-10 14:20:00,1058.98,1061.08,1058.22,1061.08,12370.0,1058.98,1061.08,1058.22,1061.08,12370.0
2019-04-10 14:30:00,1060.74,1060.74,1058.99,1059.09,2986.0,1060.74,1060.74,1058.99,1059.09,2986.0
2019-04-10 14:40:00,1059.41,1060.41,1059.23,1060.04,2300.0,1059.41,1060.41,1059.23,1060.04,2300.0
2019-04-10 14:50:00,1060.01,1061.15,1059.75,1060.55,4434.0,1060.01,1061.15,1059.75,1060.55,4434.0
2019-04-10 15:00:00,1060.55,1061.61,1060.5,1061.46,2300.0,1060.55,1061.61,1060.5,1061.46,2300.0
2019-04-10 15:10:00,1061.95,1062.52,1061.62,1062.19,1745.0,1061.95,1062.52,1061.62,1062.19,1745.0
2019-04-10 15:20:00,1062.09,1062.09,1060.56,1060.86,1700.0,1062.09,1062.09,1060.56,1060.86,1700.0
2019-04-10 15:30:00,1060.85,1061.44,1059.99,1061.43,1900.0,1060.85,1061.44,1059.99,1061.43,1900.0
2019-04-10 15:40:00,1061.14,1061.14,1059.45,1059.63,3994.0,1061.14,1061.14,1059.45,1059.63,3994.0
2019-04-10 15:50:00,1059.82,1061.19,1059.26,1061.14,11996.0,1059.82,1061.19,1059.26,1061.14,11996.0
2019-04-11 09:30:00,1063.67,1066.72,1059.97,1061.14,12454.0,1063.67,1066.72,1059.97,1061.14,12454.0
2019-04-11 09:40:00,1062.13,1063.69,1058.73,1062.76,14549.0,1062.13,1063.69,1058.73,1062.76,14549.0
2019-04-11 09:50:00,1062.9,1063.33,1059.62,1062.27,2900.0,1062.9,1063.33,1059.62,1062.27,2900.0
2019-04-11 10:00:00,1062.4,1062.57,1059.62,1062.32,2800.0,1062.4,1062.57,1059.62,1062.32,2800.0
2019-04-11 10:10:00,1063.25,1063.97,1061.36,1062.52,3655.0,1063.25,1063.97,1061.36,1062.52,3655.0
2019-04-11 10:20:00,1062.51,1062.6,1061.7,1061.82,1200.0,1062.51,1062.6,1061.7,1061.82,1200.0
2019-04-11 10:30:00,1062.6,1062.71,1060.99,1060.99,1350.0,1062.6,1062.71,1060.99,1060.99,1350.0
2019-04-11 10:40:00,1060.56,1062.26,1060.56,1061.69,2601.0,1060.56,1062.26,1060.56,1061.69,2601.0
2019-04-11 10:50:00,1061.69,1062.01,1060.67,1062.01,600.0,1061.69,1062.01,1060.67,1062.01,600.0
2019-04-11 11:00:00,1061.62,1065.0,1061.61,1064.52,4349.0,1061.62,1065.0,1061.61,1064.52,4349.0
2019-04-11 11:10:00,1064.99,1066.24,1064.78,1065.87,1500.0,1064.99,1066.24,1064.78,1065.87,1500.0
2019-04-11 11:20:00,1065.49,1066.99,1065.48,1066.99,1980.0,1065.49,1066.99,1065.48,1066.99,1980.0
2019-04-11 11:30:00,1066.91,1066.91,1065.96,1066.22,3798.0,1066.91,1066.91,1065.96,1066.22,3798.0
2019-04-11 11:40:00,1065.0,1065.0,1063.25,1063.68,5002.0,1065.0,1065.0,1063.25,1063.68,5002.0
2019-04-11 11:50:00,1063.27,1064.47,1061.9,1064.47,4180.0,1063.27,1064.47,1061.9,1064.47,4180.0
2019-04-11 12:00:00,1064.66,1066.88,1064.65,1066.88,2880.0,1064.66,1066.88,1064.65,1066.88,2880.0
2019-04-11 12:10:00,1066.75,1067.26,1066.7,1067.04,1024.0,1066.75,1067.26,1066.7,1067.04,1024.0
2019-04-11 12:20:00,1067.17,1067.44,1065.49,1065.5,4191.0,1067.17,1067.44,1065.49,1065.5,4191.0
2019-04-11 12:30:00,1065.07,1066.16,1064.62,1066.15,1400.0,1065.07,1066.16,1064.62,1066.15,1400.0
2019-04-11 12:40:00,1065.95,1066.1,1064.63,1065.12,2733.0,1065.95,1066.1,1064.63,1065.12,2733.0
2019-04-11 12:50:00,1064.72,1065.6,1064.64,1065.52,700.0,1064.72,1065.6,1064.64,1065.52,700.0
2019-04-11 13:00:00,1065.32,1065.61,1063.0,1063.49,1400.0,1065.32,1065.61,1063.0,1063.49,1400.0
2019-04-11 13:10:00,1063.04,1063.04,1061.63,1062.89,2661.0,1063.04,1063.04,1061.63,1062.89,2661.0
2019-04-11 13:20:00,1062.96,1062.96,1060.75,1060.75,2786.0,1062.96,1062.96,1060.75,1060.75,2786.0
2019-04-11 13:30:00,1061.6,1063.17,1060.65,1061.73,2700.0,1061.6,1063.17,1060.65,1061.73,2700.0
2019-04-11 13:40:00,1062.29,1064.25,1062.13,1064.25,1720.0,1062.29,1064.25,1062.13,1064.25,1720.0
2019-04-11 13:50:00,1065.51,1065.51,1064.26,1064.36,1100.0,1065.51,1065.51,1064.26,1064.36,1100.0
2019-04-11 14:00:00,1064.35,1066.32,1064.23,1066.32,4003.0,1064.35,1066.32,1064.23,1066.32,4003.0
2019-04-11 14:10:00,1066.34,1069.04,1066.34,1067.85,2900.0,1066.34,1069.04,1066.34,1067.85,2900.0
2019-04-11 14:20:00,1067.81,1067.83,1064.68,1065.11,3500.0,1067.81,1067.83,1064.68,1065.11,3500.0
2019-04-11 14:30:00,1065.7,1067.04,1065.7,1067.04,1300.0,1065.7,1067.04,1065.7,1067.04,1300.0
2019-04-11 14:40:00,1067.15,1068.72,1067.15,1068.53,2900.0,1067.15,1068.72,1067.15,1068.53,2900.0
2019-04-11 14:50:00,1069.0,1069.46,1068.45,1069.46,2583.0,1069.0,1069.46,1068.45,1069.46,2583.0
2019-04-11 15:00:00,1069.72,1070.92,1067.83,1068.23,7382.0,1069.72,1070.92,1067.83,1068.23,7382.0
2019-04-11 15:10:00,1068.23,1068.42,1067.29,1068.12,4363.0,1068.23,1068.42,1067.29,1068.12,4363.0
2019-04-11 15:20:00,1068.12,1068.83,1067.92,1068.2,2478.0,1068.12,1068.83,1067.92,1068.2,2478.0
2019-04-11 15:30:00,1067.81,1069.29,1067.68,1068.97,4618.0,1067.81,1069.29,1067.68,1068.97,4618.0
2019-04-11 15:40:00,1068.95,1069.24,1068.04,1068.46,4800.0,1068.95,1069.24,1068.04,1068.46,4800.0
2019-04-11 15:50:00,1068.28,1068.88,1067.13,1068.45,14156.0,1068.28,1068.88,1067.13,1068.45,14156.0
2019-04-12 09:30:00,1069.85,1072.23,1066.59,1066.59,3130.0,1069.85,1072.23,1066.59,1066.59,3130.0
2019-04-12 09:40:00,1068.43,1071.02,1066.95,1069.23,1450.0,1068.43,1071.02,1066.95,1069.23,1450.0
2019-04-12 09:50:00,1069.71,1069.71,1065.55,1066.67,2436.0,1069.71,1069.71,1065.55,1066.67,2436.0
2019-04-12 10:00:00,1063.76,1064.32,1061.72,1064.32,1804.0,1063.76,1064.32,1061.72,1064.32,1804.0
2019-04-12 10:10:00,1064.37,1064.61,1062.82,1062.82,590.0,1064.37,1064.61,1062.82,1062.82,590.0
2019-04-12 10:20:00,1062.89,1065.37,1062.61,1065.0,3510.0,1062.89,1065.37,1062.61,1065.0,3510.0
2019-04-12 10:30:00,1065.83,1067.6,1065.05,1066.06,6588.0,1065.83,1067.6,1065.05,1066.06,6588.0
2019-04-12 10:40:00,1066.0,1066.15,1064.84,1065.82,2300.0,1066.0,1066.15,1064.84,1065.82,2300.0
2019-04-12 10:50:00,1064.82,1064.83,1062.31,1062.8,2520.0,1064.82,1064.83,1062.31,1062.8,2520.0
2019-04-12 11:00:00,1062.93,1063.37,1061.42,1062.0,4328.0,1062.93,1063.37,1061.42,1062.0,4328.0
2019-04-12 11:10:00,1061.42,1061.88,1060.94,1061.34,2201.0,1061.42,1061.88,1060.94,1061.34,2201.0
2019-04-12 11:20:00,1061.92,1063.29,1061.92,1063.29,1470.0,1061.92,1063.29,1061.92,1063.29,1470.0
2019-04-12 11:30:00,1063.54,1063.87,1060.68,1061.32,4354.0,1063.54,1063.87,1060.68,1061.32,4354.0
2019-04-12 11:40:00,1061.33,1063.0,1060.94,1061.16,3600.0,1061.33,1063.0,1060.94,1061.16,3600.0
2019-04-12 11:50:00,1061.33,1061.64,1055.96,1056.99,6908.0,1061.33,1061.64,1055.96,1056.99,6908.0
2019-04-12 12:00:00,1056.75,1059.88,1055.02,1057.1,5993.0,1056.75,1059.88,1055.02,1057.1,5993.0
2019-04-12 12:10:00,1056.84,1060.28,1056.84,1058.54,6400.0,1056.84,1060.28,1056.84,1058.54,6400.0
2019-04-12 12:20:00,1060.02,1061.21,1059.24,1060.26,4463.0,1060.02,1061.21,1059.24,1060.26,4463.0
2019-04-12 12:30:00,1060.31,1060.94,1060.03,1060.03,1100.0,1060.31,1060.94,1060.03,1060.03,1100.0
2019-04-12 12:40:00,1060.24,1061.59,1060.16,1061.59,1620.0,1060.24,1061.59,1060.16,1061.59,1620.0
2019-04-12 12:50:00,1062.02,1062.05,1060.52,1060.53,1529.0,1062.02,1062.05,1060.52,1060.53,1529.0
2019-04-12 13:00:00,1060.84,1061.27,1060.08,1060.81,1800.0,1060.84,1061.27,1060.08,1060.81,1800.0
2019-04-12 13:10:00,1060.97,1061.32,1060.11,1060.23,1500.0,1060.97,1061.32,1060.11,1060.23,1500.0
2019-04-12 13:20:00,1060.79,1060.79,1058.74,1060.15,2100.0,1060.79,1060.79,1058.74,1060.15,2100.0
2019-04-12 13:30:00,1060.23,1060.23,1059.8,1059.8,500.0,1060.23,1060.23,1059.8,1059.8,500.0
2019-04-12 13:40:00,1060.32,1060.53,1058.32,1058.32,4100.0,1060.32,1060.53,1058.32,1058.32,4100.0
2019-04-12 13:50:00,1058.6,1058.6,1057.72,1058.21,2800.0,1058.6,1058.6,1057.72,1058.21,2800.0
2019-04-12 14:00:00,1058.69,1058.95,1058.02,1058.72,2801.0,1058.69,1058.95,1058.02,1058.72,2801.0
2019-04-12 14:10:00,1060.64,1060.89,1060.28,1060.88,1400.0,1060.64,1060.89,1060.28,1060.88,1400.0
2019-04-12 14:20:00,1060.29,1060.57,1059.73,1060.18,1408.0,1060.29,1060.57,1059.73,1060.18,1408.0
2019-04-12 14:30:00,1060.08,1060.08,1058.73,1058.73,2200.0,1060.08,1060.08,1058.73,1058.73,2200.0
2019-04-12 14:40:00,1059.44,1059.46,1059.24,1059.46,300.0,1059.44,1059.46,1059.24,1059.46,300.0
2019-04-12 14:50:00,1059.0,1061.01,1058.92,1061.01,1500.0,1059.0,1061.01,1058.92,1061.01,1500.0
2019-04-12 15:00:00,1061.39,1062.32,1061.22,1061.4,2101.0,1061.39,1062.32,1061.22,1061.4,2101.0
2019-04-12 15:10:00,1061.29,1063.0,1061.25,1062.58,4400.0,1061.29,1063.0,1061.25,1062.58,4400.0
2019-04-12 15:20:00,1062.42,1062.67,1061.82,1062.14,2400.0,1062.42,1062.67,1061.82,1062.14,2400.0
2019-04-12 15:30:00,1062.18,1064.3,1062.04,1063.83,5142.0,1062.18,1064.3,1062.04,1063.83,5142.0
2019-04-12 15:40:00,1063.48,1063.69,1061.59,1062.19,4491.0,1063.48,1063.69,1061.59,1062.19,4491.0
2019-04-12 15:50:00,1061.43,1062.12,1059.72,1060.85,14909.0,1061.43,1062.12,1059.72,1060.85,14909.0
2019-04-15 09:30:00,1064.31,1068.38,1062.37,1067.04,6130.0,1064.31,1068.38,1062.37,1067.04,6130.0
2019-04-15 09:40:00,1066.27,1071.29,1065.33,1070.48,5600.0,1066.27,1071.29,1065.33,1070.48,5600.0
2019-04-15 09:50:00,1069.09,1070.88,1068.35,1069.58,3507.0,1069.09,1070.88,1068.35,1069.58,3507.0
2019-04-15 10:00:00,1069.76,1074.67,1069.76,1072.59,5285.0,1069.76,1074.67,1069.76,1072.59,5285.0
2019-04-15 10:10:00,1072.83,1074.63,1069.41,1069.96,3415.0,1072.83,1074.63,1069.41,1069.96,3415.0
2019-04-15 10:20:00,1071.0,1071.5,1069.46,1070.16,9189.0,1071.0,1071.5,1069.46,1070.16,9189.0
2019-04-15 10:30:00,1070.6,1071.03,1067.86,1067.86,4360.0,1070.6,1071.03,1067.86,1067.86,4360.0
2019-04-15 10:40:00,1066.51,1066.72,1065.39,1066.38,2600.0,1066.51,1066.72,1065.39,1066.38,2600.0
2019-04-15 10:50:00,1066.38,1067.28,1065.36,1065.36,3200.0,1066.38,1067.28,1065.36,1065.36,3200.0
2019-04-15 11:00:00,1066.01,1068.66,1064.9,1067.49,2600.0,1066.01,1068.66,1064.9,1067.49,2600.0
2019-04-15 11:10:00,1068.2,1068.2,1064.46,1066.02,3600.0,1068.2,1068.2,1064.46,1066.02,3600.0
2019-04-15 11:20:00,1066.23,1066.66,1064.37,1066.0,6425.0,1066.23,1066.66,1064.37,1066.0,6425.0
2019-04-15 11:30:00,1066.51,1067.45,1064.17,1064.18,3791.0,1066.51,1067.45,1064.17,1064.18,3791.0
2019-04-15 11:40:00,1063.92,1063.96,1062.29,1062.29,1752.0,1063.92,1063.96,1062.29,1062.29,1752.0
2019-04-15 11:50:00,1062.21,1063.04,1061.05,1061.06,6094.0,1062.21,1063.04,1061.05,1061.06,6094.0
2019-04-15 12:00:00,1061.01,1061.59,1059.76,1059.79,3200.0,1061.01,1061.59,1059.76,1059.79,3200.0
2019-04-15 12:10:00,1059.31,1060.45,1058.23,1060.44,3550.0,1059.31,1060.45,1058.23,1060.44,3550.0
2019-04-15 12:20:00,1060.06,1061.25,1059.53,1059.74,2400.0,1060.06,1061.25,1059.53,1059.74,2400.0
2019-04-15 12:30:00,1059.71,1059.71,1058.22,1059.12,1600.0,1059.71,1059.71,1058.22,1059.12,1600.0
2019-04-15 12:40:00,1059.51,1061.16,1057.82,1058.75,7200.0,1059.51,1061.16,1057.82,1058.75,7200.0
2019-04-15 12:50:00,1058.41,1060.42,1057.33,1059.65,8631.0,1058.41,1060.42,1057.33,1059.65,8631.0
2019-04-15 13:00:00,1059.65,1060.69,1059.65,1060.37,900.0,1059.65,1060.69,1059.65,1060.37,900.0
2019-04-15 13:10:00,1060.03,1062.97,1059.93,1061.39,12151.0,1060.03,1062.97,1059.93,1061.39,12151.0
2019-04-15 13:20:00,1061.8,1062.44,1061.1,1061.38,4200.0,1061.8,1062.44,1061.1,1061.38,4200.0
2019-04-15 13:30:00,1061.54,1063.83,1061.53,1063.82,2900.0,1061.54,1063.83,1061.53,1063.82,2900.0
2019-04-15 13:40:00,1063.56,1064.55,1063.05,1064.55,2421.0,1063.56,1064.55,1063.05,1064.55,2421.0
2019-04-15 13:50:00,1064.25,1064.83,1062.8,1062.81,3297.0,1064.25,1064.83,1062.8,1062.81,3297.0
2019-04-15 14:00:00,1062.81,1063.7,1062.46,1063.7,2199.0,1062.81,1063.7,1062.46,1063.7,2199.0
2019-04-15 14:10:00,1063.91,1063.91,1061.79,1061.79,3209.0,1063.91,1063.91,1061.79,1061.79,3209.0
2019-04-15 14:20:00,1061.79,1063.32,1061.45,1063.31,3811.0,1061.79,1063.32,1061.45,1063.31,3811.0
2019-04-15 14:30:00,1064.17,1064.53,1064.17,1064.53,1332.0,1064.17,1064.53,1064.17,1064.53,1332.0
2019-04-15 14:40:00,1064.55,1065.28,1063.93,1064.69,6004.0,1064.55,1065.28,1063.93,1064.69,6004.0
2019-04-15 14:50:00,1064.7,1065.62,1064.31,1064.98,8132.0,1064.7,1065.62,1064.31,1064.98,8132.0
2019-04-15 15:00:00,1064.76,1066.02,1064.31,1066.02,4400.0,1064.76,1066.02,1064.31,1066.02,4400.0
2019-04-15 15:10:00,1066.38,1066.87,1065.83,1066.87,4714.0,1066.38,1066.87,1065.83,1066.87,4714.0
2019-04-15 15:20:00,1066.86,1067.03,1065.82,1067.03,4128.0,1066.86,1067.03,1065.82,1067.03,4128.0
2019-04-15 15:30:00,1067.03,1067.03,1063.22,1063.88,7590.0,1067.03,1067.03,1063.22,1063.88,7590.0
2019-04-15 15:40:00,1063.9,1064.48,1063.19,1064.15,8069.0,1063.9,1064.48,1063.19,1064.15,8069.0
2019-04-15 15:50:00,1063.75,1065.33,1062.43,1064.62,20043.0,1063.75,1065.33,1062.43,1064.62,20043.0
2019-04-16 09:30:00,1069.34,1069.96,1066.37,1067.19,2873.0,1069.34,1069.96,1066.37,1067.19,2873.0
2019-04-16 09:40:00,1066.54,1068.24,1064.79,1065.04,3800.0,1066.54,1068.24,1064.79,1065.04,3800.0
2019-04-16 09:50:00,1065.64,1066.58,1062.28,1063.65,4000.0,1065.64,1066.58,1062.28,1063.65,4000.0
2019-04-16 10:00:00,1062.88,1063.98,1059.15,1060.0,3300.0,1062.88,1063.98,1059.15,1060.0,3300.0
2019-04-16 10:10:00,1060.45,1060.45,1058.92,1060.42,1000.0,1060.45,1060.45,1058.92,1060.42,1000.0
2019-04-16 10:20:00,1061.57,1061.57,1058.78,1059.25,3533.0,1061.57,1061.57,1058.78,1059.25,3533.0
2019-04-16 10:30:00,1059.05,1061.13,1057.96,1059.98,5906.0,1059.05,1061.13,1057.96,1059.98,5906.0
2019-04-16 10:40:00,1060.98,1061.0,1058.85,1060.62,3597.0,1060.98,1061.0,1058.85,1060.62,3597.0
2019-04-16 10:50:00,1061.11,1061.99,1059.36,1061.35,4265.0,1061.11,1061.99,1059.36,1061.35,4265.0
2019-04-16 11:00:00,1061.37,1063.51,1060.43,1063.51,1450.0,1061.37,1063.51,1060.43,1063.51,1450.0
2019-04-16 11:10:00,1064.51,1065.12,1063.38,1063.49,3726.0,1064.51,1065.12,1063.38,1063.49,3726.0
2019-04-16 11:20:00,1064.12,1065.12,1063.15,1065.12,1005.0,1064.12,1065.12,1063.15,1065.12,1005.0
2019-04-16 11:30:00,1065.48,1066.82,1064.84,1065.62,3000.0,1065.48,1066.82,1064.84,1065.62,3000.0
2019-04-16 11:40:00,1064.28,1064.95,1062.67,1064.5,2499.0,1064.28,1064.95,1062.67,1064.5,2499.0
2019-04-16 11:50:00,1064.24,1067.8,1063.4,1066.63,5009.0,1064.24,1067.8,1063.4,1066.63,5009.0
2019-04-16 12:00:00,1065.79,1066.33,1064.65,1066.33,3000.0,1065.79,1066.33,1064.65,1066.33,3000.0
2019-04-16 12:10:00,1065.5,1066.06,1063.75,1063.75,1200.0,1065.5,1066.06,1063.75,1063.75,1200.0
2019-04-16 12:20:00,1063.69,1064.32,1062.88,1064.32,2200.0,1063.69,1064.32,1062.88,1064.32,2200.0
2019-04-16 12:30:00,1065.08,1066.3,1064.1,1066.3,2706.0,1065.08,1066.3,1064.1,1066.3,2706.0
2019-04-16 12:40:00,1066.81,1067.73,1065.35,1065.35,1000.0,1066.81,1067.73,1065.35,1065.35,1000.0
2019-04-16 12:50:00,1065.39,1065.57,1064.5,1065.35,2109.0,1065.39,1065.57,1064.5,1065.35,2109.0
2019-04-16 13:00:00,1065.33,1065.33,1064.4,1064.48,600.0,1065.33,1065.33,1064.4,1064.48,600.0
2019-04-16 13:10:00,1065.0,1066.24,1064.59,1064.59,3416.0,1065.0,1066.24,1064.59,1064.59,3416.0
2019-04-16 13:20:00,1064.62,1065.13,1064.24,1064.77,1603.0,1064.62,1065.13,1064.24,1064.77,1603.0
2019-04-16 13:30:00,1064.66,1064.96,1063.62,1064.73,1400.0,1064.66,1064.96,1063.62,1064.73,1400.0
2019-04-16 13:40:00,1064.44,1064.49,1063.08,1064.49,3450.0,1064.44,1064.49,1063.08,1064.49,3450.0
2019-04-16 13:50:00,1063.92,1066.1,1063.56,1065.7,2600.0,1063.92,1066.1,1063.56,1065.7,2600.0
2019-04-16 14:00:00,1065.7,1065.96,1064.08,1065.12,2701.0,1065.7,1065.96,1064.08,1065.12,2701.0
2019-04-16 14:10:00,1065.12,1065.73,1064.71,1064.99,1816.0,1065.12,1065.73,1064.71,1064.99,1816.0
2019-04-16 14:20:00,1066.52,1069.06,1066.52,1068.1,2274.0,1066.52,1069.06,1066.52,1068.1,2274.0
2019-04-16 14:30:00,1068.15,1068.32,1065.23,1066.75,2800.0,1068.15,1068.32,1065.23,1066.75,2800.0
2019-04-16 14:40:00,1067.69,1069.26,1067.46,1069.03,1800.0,1067.69,1069.26,1067.46,1069.03,1800.0
2019-04-16 14:50:00,1068.44,1068.49,1066.58,1066.58,2850.0,1068.44,1068.49,1066.58,1066.58,2850.0
2019-04-16 15:00:00,1066.58,1066.58,1064.73,1064.73,2900.0,1066.58,1066.58,1064.73,1064.73,2900.0
2019-04-16 15:10:00,1065.25,1065.94,1064.34,1064.34,3416.0,1065.25,1065.94,1064.34,1064.34,3416.0
2019-04-16 15:20:00,1064.35,1065.11,1064.35,1065.08,2308.0,1064.35,1065.11,1064.35,1065.08,2308.0
2019-04-16 15:30:00,1065.55,1065.55,1062.01,1063.43,4300.0,1065.55,1065.55,1062.01,1063.43,4300.0
2019-04-16 15:40:00,1063.94,1064.51,1062.98,1063.71,2000.0,1063.94,1064.51,1062.98,1063.71,2000.0
2019-04-16 15:50:00,1064.08,1065.03,1060.12,1061.12,26950.0,1064.08,1065.03,1060.12,1061.12,26950.0
2019-04-17 09:30:00,1067.0,1069.47,1060.04,1060.5,4242.0,1067.0,1069.47,1060.04,1060.5,4242.0
2019-04-17 09:40:00,1062.85,1063.12,1060.21,1062.34,4377.0,1062.85,1063.12,1060.21,1062.34,4377.0
2019-04-17 09:50:00,1063.64,1063.64,1056.88,1056.88,7867.0,1063.64,1063.64,1056.88,1056.88,7867.0
2019-04-17 10:00:00,1058.41,1060.42,1057.77,1057.78,500.0,1058.41,1060.42,1057.77,1057.78,500.0
2019-04-17 10:10:00,1059.25,1062.0,1057.8,1062.0,9504.0,1059.25,1062.0,1057.8,1062.0,9504.0
2019-04-17 10:20:00,1061.9,1061.9,1058.36,1059.32,2334.0,1061.9,1061.9,1058.36,1059.32,2334.0
2019-04-17 10:30:00,1059.37,1059.78,1058.65,1059.62,1400.0,1059.37,1059.78,1058.65,1059.62,1400.0
2019-04-17 10:40:00,1059.79,1059.79,1058.36,1059.79,1400.0,1059.79,1059.79,1058.36,1059.79,1400.0
2019-04-17 10:50:00,1059.87,1059.87,1057.73,1057.73,1600.0,1059.87,1059.87,1057.73,1057.73,1600.0
2019-04-17 11:00:00,1057.73,1059.45,1057.01,1059.44,1700.0,1057.73,1059.45,1057.01,1059.44,1700.0
2019-04-17 11:10:00,1059.8,1060.74,1056.33,1056.41,3305.0,1059.8,1060.74,1056.33,1056.41,3305.0
2019-04-17 11:20:00,1057.92,1057.92,1055.0,1055.01,1356.0,1057.92,1057.92,1055.0,1055.01,1356.0
2019-04-17 11:30:00,1055.02,1055.02,1052.86,1052.86,1300.0,1055.02,1055.02,1052.86,1052.86,1300.0
2019-04-17 11:40:00,1053.04,1055.32,1052.13,1055.08,1300.0,1053.04,1055.32,1052.13,1055.08,1300.0
2019-04-17 11:50:00,1054.8,1055.98,1054.03,1054.73,2115.0,1054.8,1055.98,1054.03,1054.73,2115.0
2019-04-17 12:00:00,1055.97,1056.05,1052.92,1053.71,2603.0,1055.97,1056.05,1052.92,1053.71,2603.0
2019-04-17 12:10:00,1053.61,1053.63,1052.38,1053.63,801.0,1053.61,1053.63,1052.38,1053.63,801.0
2019-04-17 12:20:00,1054.77,1054.84,1053.01,1053.46,1300.0,1054.77,1054.84,1053.01,1053.46,1300.0
2019-04-17 12:30:00,1053.36,1053.36,1052.34,1052.87,700.0,1053.36,1053.36,1052.34,1052.87,700.0
2019-04-17 12:40:00,1052.7,1053.25,1052.49,1052.67,903.0,1052.7,1053.25,1052.49,1052.67,903.0
2019-04-17 12:50:00,1052.37,1053.44,1052.03,1052.04,2195.0,1052.37,1053.44,1052.03,1052.04,2195.0
2019-04-17 13:00:00,1052.53,1053.49,1050.37,1050.37,3242.0,1052.53,1053.49,1050.37,1050.37,3242.0
2019-04-17 13:10:00,1050.7,1052.15,1050.7,1052.15,300.0,1050.7,1052.15,1050.7,1052.15,300.0
2019-04-17 13:20:00,1050.88,1050.88,1040.5,1047.07,9084.0,1050.88,1050.88,1040.5,1047.07,9084.0
2019-04-17 13:30:00,1047.0,1049.5,1047.0,1048.44,2800.0,1047.0,1049.5,1047.0,1048.44,2800.0
2019-04-17 13:40:00,1047.82,1047.86,1047.36,1047.6,719.0,1047.82,1047.86,1047.36,1047.6,719.0
2019-04-17 13:50:00,1048.01,1049.29,1048.01,1048.16,805.0,1048.01,1049.29,1048.01,1048.16,805.0
2019-04-17 14:00:00,1049.02,1050.88,1049.01,1050.85,3100.0,1049.02,1050.88,1049.01,1050.85,3100.0
2019-04-17 14:10:00,1050.97,1051.79,1050.04,1051.13,4145.0,1050.97,1051.79,1050.04,1051.13,4145.0
2019-04-17 14:20:00,1051.22,1051.22,1049.92,1049.93,1824.0,1051.22,1051.22,1049.92,1049.93,1824.0
2019-04-17 14:30:00,1050.46,1051.03,1049.81,1051.03,3400.0,1050.46,1051.03,1049.81,1051.03,3400.0
2019-04-17 14:40:00,1051.03,1051.03,1050.4,1050.95,320.0,1051.03,1051.03,1050.4,1050.95,320.0
2019-04-17 14:50:00,1051.4,1052.13,1051.03,1051.03,2733.0,1051.4,1052.13,1051.03,1051.03,2733.0
2019-04-17 15:00:00,1051.89,1053.59,1051.89,1053.28,2697.0,1051.89,1053.59,1051.89,1053.28,2697.0
2019-04-17 15:10:00,1053.57,1053.57,1052.27,1052.99,1654.0,1053.57,1053.57,1052.27,1052.99,1654.0
2019-04-17 15:20:00,1053.0,1053.32,1052.06,1052.99,2945.0,1053.0,1053.32,1052.06,1052.99,2945.0
2019-04-17 15:30:00,1053.02,1053.72,1052.3,1052.71,4770.0,1053.02,1053.72,1052.3,1052.71,4770.0
2019-04-17 15:40:00,1052.1,1052.38,1051.24,1051.24,1953.0,1052.1,1052.38,1051.24,1051.24,1953.0
2019-04-17 15:50:00,1051.64,1052.98,1051.23,1051.48,11754.0,1051.64,1052.98,1051.23,1051.48,11754.0
2019-04-18 09:30:00,1048.93,1050.27,1045.91,1049.32,7272.0,1048.93,1050.27,1045.91,1049.32,7272.0
2019-04-18 09:40:00,1048.69,1048.69,1038.45,1038.45,6580.0,1048.69,1048.69,1038.45,1038.45,6580.0
2019-04-18 09:50:00,1037.97,1040.67,1036.47,1039.27,2800.0,1037.97,1040.67,1036.47,1039.27,2800.0
2019-04-18 10:00:00,1040.07,1041.6,1039.05,1039.2,2405.0,1040.07,1041.6,1039.05,1039.2,2405.0
2019-04-18 10:10:00,1039.37,1040.2,1038.13,1038.13,2072.0,1039.37,1040.2,1038.13,1038.13,2072.0
2019-04-18 10:20:00,1038.25,1038.25,1034.66,1035.65,3900.0,1038.25,1038.25,1034.66,1035.65,3900.0
2019-04-18 10:30:00,1035.45,1036.04,1033.17,1035.47,4674.0,1035.45,1036.04,1033.17,1035.47,4674.0
2019-04-18 10:40:00,1034.37,1034.4,1032.06,1033.56,3130.0,1034.37,1034.4,1032.06,1033.56,3130.0
2019-04-18 10:50:00,1034.35,1036.2,1034.27,1035.63,1922.0,1034.35,1036.2,1034.27,1035.63,1922.0
2019-04-18 11:00:00,1034.85,1038.32,1034.85,1038.12,3700.0,1034.85,1038.32,1034.85,1038.12,3700.0
2019-04-18 11:10:00,1038.73,1040.23,1037.77,1037.77,3000.0,1038.73,1040.23,1037.77,1037.77,3000.0
2019-04-18 11:20:00,1036.73,1036.73,1033.53,1033.9,6146.0,1036.73,1036.73,1033.53,1033.9,6146.0
2019-04-18 11:30:00,1034.69,1037.4,1033.77,1037.25,3300.0,1034.69,1037.4,1033.77,1037.25,3300.0
2019-04-18 11:40:00,1037.81,1038.64,1036.78,1038.64,2100.0,1037.81,1038.64,1036.78,1038.64,2100.0
2019-04-18 11:50:00,1040.27,1040.67,1039.38,1039.38,2000.0,1040.27,1040.67,1039.38,1039.38,2000.0
2019-04-18 12:00:00,1038.91,1040.42,1038.63,1040.42,3503.0,1038.91,1040.42,1038.63,1040.42,3503.0
2019-04-18 12:10:00,1041.05,1041.13,1038.68,1040.57,4697.0,1041.05,1041.13,1038.68,1040.57,4697.0
2019-04-18 12:20:00,1040.92,1042.96,1040.92,1041.88,1893.0,1040.92,1042.96,1040.92,1041.88,1893.0
2019-04-18 12:30:00,1041.87,1042.12,1041.26,1042.09,3200.0,1041.87,1042.12,1041.26,1042.09,3200.0
2019-04-18 12:40:00,1041.66,1042.72,1041.48,1042.56,2600.0,1041.66,1042.72,1041.48,1042.56,2600.0
2019-04-18 12:50:00,1042.86,1044.6,1042.61,1043.04,2982.0,1042.86,1044.6,1042.61,1043.04,2982.0
2019-04-18 13:00:00,1042.49,1043.05,1042.16,1042.66,1900.0,1042.49,1043.05,1042.16,1042.66,1900.0
2019-04-18 13:10:00,1043.07,1044.81,1043.07,1043.4,7000.0,1043.07,1044.81,1043.07,1043.4,7000.0
2019-04-18 13:20:00,1043.3,1043.9,1043.04,1043.88,2500.0,1043.3,1043.9,1043.04,1043.88,2500.0
2019-04-18 13:30:00,1044.33,1044.59,1043.63,1043.76,1500.0,1044.33,1044.59,1043.63,1043.76,1500.0
2019-04-18 13:40:00,1043.76,1044.08,1043.29,1043.79,1504.0,1043.76,1044.08,1043.29,1043.79,1504.0
2019-04-18 13:50:00,1043.73,1044.79,1043.72,1044.26,2794.0,1043.73,1044.79,1043.72,1044.26,2794.0
2019-04-18 14:00:00,1044.2,1044.2,1042.41,1043.49,3996.0,1044.2,1044.2,1042.41,1043.49,3996.0
2019-04-18 14:10:00,1043.49,1044.83,1043.28,1044.58,2087.0,1043.49,1044.83,1043.28,1044.58,2087.0
2019-04-18 14:20:00,1045.0,1045.32,1044.45,1045.22,4600.0,1045.0,1045.32,1044.45,1045.22,4600.0
2019-04-18 14:30:00,1045.21,1046.73,1044.67,1044.67,4411.0,1045.21,1046.73,1044.67,1044.67,4411.0
2019-04-18 14:40:00,1045.1,1045.51,1044.8,1045.5,2998.0,1045.1,1045.51,1044.8,1045.5,2998.0
2019-04-18 14:50:00,1045.77,1046.21,1044.81,1045.29,3704.0,1045.77,1046.21,1044.81,1045.29,3704.0
2019-04-18 15:00:00,1045.53,1045.91,1044.03,1044.04,3800.0,1045.53,1045.91,1044.03,1044.04,3800.0
2019-04-18 15:10:00,1044.56,1045.25,1044.28,1045.25,3122.0,1044.56,1045.25,1044.28,1045.25,3122.0
2019-04-18 15:20:00,1045.21,1045.52,1044.86,1044.9,2526.0,1045.21,1045.52,1044.86,1044.9,2526.0
2019-04-18 15:30:00,1044.0,1044.98,1043.21,1044.37,5919.0,1044.0,1044.98,1043.21,1044.37,5919.0
2019-04-18 15:40:00,1044.36,1044.86,1043.82,1044.27,6700.0,1044.36,1044.86,1043.82,1044.27,6700.0
2019-04-18 15:50:00,1043.51,1045.94,1042.29,1045.02,16954.0,1043.51,1045.94,1042.29,1045.02,16954.0
2019-04-22 09:30:00,1045.0,1045.53,1045.0,1045.53,819.0,1045.0,1045.53,1045.0,1045.53,819.0
2019-04-22 09:40:00,1044.01,1044.71,1040.68,1040.68,1350.0,1044.01,1044.71,1040.68,1040.68,1350.0
2019-04-22 09:50:00,1038.64,1041.41,1038.63,1038.63,3300.0,1038.64,1041.41,1038.63,1038.63,3300.0
2019-04-22 10:00:00,1038.85,1040.88,1038.51,1040.88,1107.0,1038.85,1040.88,1038.51,1040.88,1107.0
2019-04-22 10:10:00,1041.03,1041.33,1039.25,1039.71,2809.0,1041.03,1041.33,1039.25,1039.71,2809.0
2019-04-22 10:20:00,1039.59,1040.05,1036.39,1036.39,2950.0,1039.59,1040.05,1036.39,1036.39,2950.0
2019-04-22 10:30:00,1036.68,1039.49,1036.68,1038.39,4021.0,1036.68,1039.49,1036.68,1038.39,4021.0
2019-04-22 10:40:00,1038.5,1038.63,1035.6,1037.7,5300.0,1038.5,1038.63,1035.6,1037.7,5300.0
2019-04-22 10:50:00,1038.55,1039.86,1037.76,1038.56,6634.0,1038.55,1039.86,1037.76,1038.56,6634.0
2019-04-22 11:00:00,1038.9,1041.89,1038.74,1041.38,5635.0,1038.9,1041.89,1038.74,1041.38,5635.0
2019-04-22 11:10:00,1041.87,1043.22,1041.87,1043.03,1400.0,1041.87,1043.22,1041.87,1043.03,1400.0
2019-04-22 11:20:00,1043.71,1043.78,1041.38,1041.51,3534.0,1043.71,1043.78,1041.38,1041.51,3534.0
2019-04-22 11:30:00,1042.3,1043.2,1041.75,1043.11,3400.0,1042.3,1043.2,1041.75,1043.11,3400.0
2019-04-22 11:40:00,1043.92,1045.1,1043.5,1044.99,6304.0,1043.92,1045.1,1043.5,1044.99,6304.0
2019-04-22 11:50:00,1045.03,1046.7,1044.83,1046.7,10247.0,1045.03,1046.7,1044.83,1046.7,10247.0
2019-04-22 12:00:00,1046.47,1046.47,1045.97,1045.97,1075.0,1046.47,1046.47,1045.97,1045.97,1075.0
2019-04-22 12:10:00,1045.86,1045.86,1043.37,1043.37,900.0,1045.86,1045.86,1043.37,1043.37,900.0
2019-04-22 12:20:00,1044.12,1046.07,1043.43,1045.65,3521.0,1044.12,1046.07,1043.43,1045.65,3521.0
2019-04-22 12:30:00,1045.84,1045.84,1045.4,1045.4,1200.0,1045.84,1045.84,1045.4,1045.4,1200.0
2019-04-22 12:40:00,1045.91,1046.77,1045.9,1046.7,1120.0,1045.91,1046.77,1045.9,1046.7,1120.0
2019-04-22 12:50:00,1046.71,1047.11,1045.43,1045.59,3363.0,1046.71,1047.11,1045.43,1045.59,3363.0
2019-04-22 13:00:00,1045.92,1045.93,1045.63,1045.64,700.0,1045.92,1045.93,1045.63,1045.64,700.0
2019-04-22 13:10:00,1045.41,1045.41,1044.45,1045.05,2000.0,1045.41,1045.41,1044.45,1045.05,2000.0
2019-04-22 13:20:00,1045.35,1045.48,1045.2,1045.47,900.0,1045.35,1045.48,1045.2,1045.47,900.0
2019-04-22 13:30:00,1045.12,1045.12,1043.72,1043.72,1754.0,1045.12,1045.12,1043.72,1043.72,1754.0
2019-04-22 13:40:00,1043.7,1044.23,1043.67,1043.67,800.0,1043.7,1044.23,1043.67,1043.67,800.0
2019-04-22 13:50:00,1043.21,1043.54,1041.14,1041.23,3700.0,1043.21,1043.54,1041.14,1041.23,3700.0
2019-04-22 14:00:00,1041.18,1041.61,1040.47,1040.95,502.0,1041.18,1041.61,1040.47,1040.95,502.0
2019-04-22 14:10:00,1041.7,1041.7,1040.16,1040.29,2200.0,1041.7,1041.7,1040.16,1040.29,2200.0
2019-04-22 14:20:00,1040.02,1040.8,1039.29,1040.8,3201.0,1040.02,1040.8,1039.29,1040.8,3201.0
2019-04-22 14:30:00,1040.71,1040.71,1038.96,1039.22,2600.0,1040.71,1040.71,1038.96,1039.22,2600.0
2019-04-22 14:40:00,1039.0,1039.0,1037.62,1037.99,3683.0,1039.0,1039.0,1037.62,1037.99,3683.0
2019-04-22 14:50:00,1037.12,1038.42,1036.33,1038.03,2203.0,1037.12,1038.42,1036.33,1038.03,2203.0
2019-04-22 15:00:00,1037.49,1037.5,1036.59,1036.59,1200.0,1037.49,1037.5,1036.59,1036.59,1200.0
2019-04-22 15:10:00,1036.0,1037.21,1035.05,1037.15,2427.0,1036.0,1037.21,1035.05,1037.15,2427.0
2019-04-22 15:20:00,1037.29,1037.29,1035.05,1036.01,2909.0,1037.29,1037.29,1035.05,1036.01,2909.0
2019-04-22 15:30:00,1036.62,1037.47,1036.41,1037.01,1900.0,1036.62,1037.47,1036.41,1037.01,1900.0
2019-04-22 15:40:00,1037.01,1037.33,1035.34,1037.1,3374.0,1037.01,1037.33,1035.34,1037.1,3374.0
2019-04-22 15:50:00,1037.26,1038.47,1035.0,1035.59,14701.0,1037.26,1038.47,1035.0,1035.59,14701.0
2019-04-23 09:30:00,1035.48,1040.91,1032.09,1038.34,5994.0,1035.48,1040.91,1032.09,1038.34,5994.0
2019-04-23 09:40:00,1038.19,1046.69,1036.08,1046.12,8983.0,1038.19,1046.69,1036.08,1046.12,8983.0
2019-04-23 09:50:00,1044.2,1047.44,1043.47,1043.55,8865.0,1044.2,1047.44,1043.47,1043.55,8865.0
2019-04-23 10:00:00,1042.86,1046.69,1042.86,1046.69,8102.0,1042.86,1046.69,1042.86,1046.69,8102.0
2019-04-23 10:10:00,1046.9,1049.9,1046.77,1048.27,3416.0,1046.9,1049.9,1046.77,1048.27,3416.0
2019-04-23 10:20:00,1048.63,1057.66,1048.62,1056.91,5801.0,1048.63,1057.66,1048.62,1056.91,5801.0
2019-04-23 10:30:00,1054.39,1058.99,1053.74,1055.87,6334.0,1054.39,1058.99,1053.74,1055.87,6334.0
2019-04-23 10:40:00,1056.01,1057.2,1053.31,1056.06,7400.0,1056.01,1057.2,1053.31,1056.06,7400.0
2019-04-23 10:50:00,1055.9,1056.28,1054.22,1055.03,3300.0,1055.9,1056.28,1054.22,1055.03,3300.0
2019-04-23 11:00:00,1054.28,1055.54,1053.29,1055.54,7517.0,1054.28,1055.54,1053.29,1055.54,7517.0
2019-04-23 11:10:00,1055.83,1056.78,1053.83,1053.83,2000.0,1055.83,1056.78,1053.83,1053.83,2000.0
2019-04-23 11:20:00,1051.15,1055.16,1051.15,1053.41,2801.0,1051.15,1055.16,1051.15,1053.41,2801.0
2019-04-23 11:30:00,1052.88,1055.72,1052.41,1055.68,2780.0,1052.88,1055.72,1052.41,1055.68,2780.0
2019-04-23 11:40:00,1056.75,1059.53,1056.47,1059.53,3800.0,1056.75,1059.53,1056.47,1059.53,3800.0
2019-04-23 11:50:00,1059.52,1060.09,1056.39,1056.39,3532.0,1059.52,1060.09,1056.39,1056.39,3532.0
2019-04-23 12:00:00,1056.02,1060.37,1055.53,1060.37,7001.0,1056.02,1060.37,1055.53,1060.37,7001.0
2019-04-23 12:10:00,1060.4,1060.76,1058.27,1058.68,3424.0,1060.4,1060.76,1058.27,1058.68,3424.0
2019-04-23 12:20:00,1058.81,1059.92,1058.59,1059.19,2900.0,1058.81,1059.92,1058.59,1059.19,2900.0
2019-04-23 12:30:00,1058.44,1058.44,1057.04,1057.04,400.0,1058.44,1058.44,1057.04,1057.04,400.0
2019-04-23 12:40:00,1057.02,1059.32,1057.02,1057.49,2500.0,1057.02,1059.32,1057.02,1057.49,2500.0
2019-04-23 12:50:00,1057.01,1059.15,1056.65,1058.05,6600.0,1057.01,1059.15,1056.65,1058.05,6600.0
2019-04-23 13:00:00,1057.51,1057.71,1053.95,1053.95,1800.0,1057.51,1057.71,1053.95,1053.95,1800.0
2019-04-23 13:10:00,1054.8,1057.35,1054.72,1054.92,3263.0,1054.8,1057.35,1054.72,1054.92,3263.0
2019-04-23 13:20:00,1054.48,1056.01,1054.48,1056.01,1500.0,1054.48,1056.01,1054.48,1056.01,1500.0
2019-04-23 13:30:00,1055.87,1057.49,1055.6,1056.64,6346.0,1055.87,1057.49,1055.6,1056.64,6346.0
2019-04-23 13:40:00,1054.91,1055.21,1053.0,1053.0,1100.0,1054.91,1055.21,1053.0,1053.0,1100.0
2019-04-23 13:50:00,1052.64,1054.29,1052.38,1054.11,1232.0,1052.64,1054.29,1052.38,1054.11,1232.0
2019-04-23 14:00:00,1053.54,1054.5,1052.43,1054.13,2503.0,1053.54,1054.5,1052.43,1054.13,2503.0
2019-04-23 14:10:00,1054.66,1055.19,1053.43,1054.88,4882.0,1054.66,1055.19,1053.43,1054.88,4882.0
2019-04-23 14:20:00,1054.5,1054.5,1052.09,1053.31,6836.0,1054.5,1054.5,1052.09,1053.31,6836.0
2019-04-23 14:30:00,1053.33,1053.78,1052.46,1052.46,900.0,1053.33,1053.78,1052.46,1052.46,900.0
2019-04-23 14:40:00,1052.16,1052.56,1050.81,1052.13,4204.0,1052.16,1052.56,1050.81,1052.13,4204.0
2019-04-23 14:50:00,1052.04,1052.06,1051.0,1051.0,700.0,1052.04,1052.06,1051.0,1051.0,700.0
2019-04-23 15:00:00,1050.8,1051.08,1050.59,1050.59,800.0,1050.8,1051.08,1050.59,1050.59,800.0
2019-04-23 15:10:00,1050.3,1050.8,1049.97,1050.16,5822.0,1050.3,1050.8,1049.97,1050.16,5822.0
2019-04-23 15:20:00,1050.29,1050.78,1049.68,1049.69,3518.0,1050.29,1050.78,1049.68,1049.69,3518.0
2019-04-23 15:30:00,1049.93,1050.37,1048.17,1048.37,2700.0,1049.93,1050.37,1048.17,1048.37,2700.0
2019-04-23 15:40:00,1048.19,1049.04,1048.0,1048.25,3200.0,1048.19,1049.04,1048.0,1048.25,3200.0
2019-04-23 15:50:00,1048.11,1049.32,1047.77,1047.88,10091.0,1048.11,1049.32,1047.77,1047.88,10091.0
2019-04-24 09:30:00,1048.66,1049.59,1042.17,1047.56,3517.0,1048.66,1049.59,1042.17,1047.56,3517.0
2019-04-24 09:40:00,1046.61,1052.86,1046.6,1050.01,4092.0,1046.61,1052.86,1046.6,1050.01,4092.0
2019-04-24 09:50:00,1051.02,1051.75,1049.95,1049.95,1100.0,1051.02,1051.75,1049.95,1049.95,1100.0
2019-04-24 10:00:00,1052.17,1052.58,1051.87,1051.87,1144.0,1052.17,1052.58,1051.87,1051.87,1144.0
2019-04-24 10:10:00,1053.43,1054.5,1053.43,1054.5,200.0,1053.43,1054.5,1053.43,1054.5,200.0
2019-04-24 10:20:00,1053.6,1054.21,1051.67,1051.67,2000.0,1053.6,1054.21,1051.67,1051.67,2000.0
2019-04-24 10:30:00,1052.75,1054.2,1052.74,1054.2,905.0,1052.75,1054.2,1052.74,1054.2,905.0
2019-04-24 10:40:00,1053.86,1055.67,1052.7,1055.67,905.0,1053.86,1055.67,1052.7,1055.67,905.0
2019-04-24 10:50:00,1055.67,1056.82,1053.9,1055.36,3723.0,1055.67,1056.82,1053.9,1055.36,3723.0
2019-04-24 11:00:00,1055.08,1056.95,1051.87,1052.02,9236.0,1055.08,1056.95,1051.87,1052.02,9236.0
2019-04-24 11:10:00,1051.01,1051.83,1049.09,1051.59,2296.0,1051.01,1051.83,1049.09,1051.59,2296.0
2019-04-24 11:20:00,1050.98,1051.55,1048.39,1049.49,4185.0,1050.98,1051.55,1048.39,1049.49,4185.0
2019-04-24 11:30:00,1049.73,1050.14,1046.98,1047.17,2246.0,1049.73,1050.14,1046.98,1047.17,2246.0
2019-04-24 11:40:00,1047.02,1047.39,1044.4,1045.52,2800.0,1047.02,1047.39,1044.4,1045.52,2800.0
2019-04-24 11:50:00,1045.96,1045.96,1042.97,1042.98,1201.0,1045.96,1045.96,1042.97,1042.98,1201.0
2019-04-24 12:00:00,1043.52,1045.48,1043.52,1044.38,1600.0,1043.52,1045.48,1043.52,1044.38,1600.0
2019-04-24 12:10:00,1044.74,1045.04,1043.35,1043.42,2700.0,1044.74,1045.04,1043.35,1043.42,2700.0
2019-04-24 12:20:00,1043.06,1043.06,1040.64,1040.82,1800.0,1043.06,1043.06,1040.64,1040.82,1800.0
2019-04-24 12:30:00,1040.81,1041.26,1040.73,1041.14,1189.0,1040.81,1041.26,1040.73,1041.14,1189.0
2019-04-24 12:40:00,1041.22,1042.29,1040.63,1042.29,2600.0,1041.22,1042.29,1040.63,1042.29,2600.0
2019-04-24 12:50:00,1042.12,1044.08,1041.87,1043.4,2300.0,1042.12,1044.08,1041.87,1043.4,2300.0
2019-04-24 13:00:00,1043.51,1043.61,1042.48,1042.48,1500.0,1043.51,1043.61,1042.48,1042.48,1500.0
2019-04-24 13:10:00,1042.4,1043.81,1042.36,1043.47,1000.0,1042.4,1043.81,1042.36,1043.47,1000.0
2019-04-24 13:20:00,1045.17,1045.17,1044.99,1044.99,200.0,1045.17,1045.17,1044.99,1044.99,200.0
2019-04-24 13:30:00,1044.4,1045.13,1044.02,1044.78,2400.0,1044.4,1045.13,1044.02,1044.78,2400.0
2019-04-24 13:40:00,1045.94,1046.27,1044.1,1044.96,4855.0,1045.94,1046.27,1044.1,1044.96,4855.0
2019-04-24 13:50:00,1045.0,1045.0,1044.0,1044.24,1050.0,1045.0,1045.0,1044.0,1044.24,1050.0
2019-04-24 14:00:00,1044.86,1046.59,1044.34,1046.59,789.0,1044.86,1046.59,1044.34,1046.59,789.0
2019-04-24 14:10:00,1046.51,1048.11,1044.89,1044.89,4412.0,1046.51,1048.11,1044.89,1044.89,4412.0
2019-04-24 14:20:00,1045.94,1048.06,1045.93,1048.05,912.0,1045.94,1048.06,1045.93,1048.05,912.0
2019-04-24 14:30:00,1048.65,1048.65,1047.42,1047.56,1801.0,1048.65,1048.65,1047.42,1047.56,1801.0
2019-04-24 14:40:00,1048.36,1049.67,1047.99,1049.55,2400.0,1048.36,1049.67,1047.99,1049.55,2400.0
2019-04-24 14:50:00,1049.42,1051.14,1049.42,1049.78,2433.0,1049.42,1051.14,1049.42,1049.78,2433.0
2019-04-24 15:00:00,1050.71,1050.71,1049.48,1049.97,1000.0,1050.71,1050.71,1049.48,1049.97,1000.0
2019-04-24 15:10:00,1049.98,1050.07,1048.11,1048.11,2437.0,1049.98,1050.07,1048.11,1048.11,2437.0
2019-04-24 15:20:00,1047.72,1048.95,1047.58,1047.91,5600.0,1047.72,1048.95,1047.58,1047.91,5600.0
2019-04-24 15:30:00,1048.13,1048.44,1046.71,1046.72,1300.0,1048.13,1048.44,1046.71,1046.72,1300.0
2019-04-24 15:40:00,1045.33,1047.99,1044.64,1046.95,2700.0,1045.33,1047.99,1044.64,1046.95,2700.0
2019-04-24 15:50:00,1046.19,1046.21,1044.28,1044.31,16567.0,1046.19,1046.21,1044.28,1044.31,16567.0
2019-04-25 09:30:00,1034.96,1036.44,1027.64,1034.9,5534.0,1034.96,1036.44,1027.64,1034.9,5534.0
2019-04-25 09:40:00,1036.11,1038.18,1034.26,1037.14,5715.0,1036.11,1038.18,1034.26,1037.14,5715.0
2019-04-25 09:50:00,1037.23,1037.39,1027.39,1027.39,10685.0,1037.23,1037.39,1027.39,1027.39,10685.0
2019-04-25 10:00:00,1027.35,1031.3,1027.14,1029.18,4655.0,1027.35,1031.3,1027.14,1029.18,4655.0
2019-04-25 10:10:00,1029.39,1032.54,1029.27,1029.27,4654.0,1029.39,1032.54,1029.27,1029.27,4654.0
2019-04-25 10:20:00,1028.52,1031.37,1027.18,1029.6,8113.0,1028.52,1031.37,1027.18,1029.6,8113.0
2019-04-25 10:30:00,1030.39,1031.87,1028.03,1031.87,10908.0,1030.39,1031.87,1028.03,1031.87,10908.0
2019-04-25 10:40:00,1031.55,1033.69,1030.35,1031.55,8078.0,1031.55,1033.69,1030.35,1031.55,8078.0
2019-04-25 10:50:00,1031.65,1031.96,1030.02,1030.18,7000.0,1031.65,1031.96,1030.02,1030.18,7000.0
2019-04-25 11:00:00,1029.95,1029.96,1027.15,1029.38,6754.0,1029.95,1029.96,1027.15,1029.38,6754.0
2019-04-25 11:10:00,1028.72,1031.13,1024.76,1025.51,9552.0,1028.72,1031.13,1024.76,1025.51,9552.0
2019-04-25 11:20:00,1024.64,1026.89,1023.08,1026.77,8400.0,1024.64,1026.89,1023.08,1026.77,8400.0
2019-04-25 11:30:00,1026.5,1028.41,1026.34,1028.26,9505.0,1026.5,1028.41,1026.34,1028.26,9505.0
2019-04-25 11:40:00,1027.84,1032.08,1027.83,1031.07,8949.0,1027.84,1032.08,1027.83,1031.07,8949.0
2019-04-25 11:50:00,1032.77,1032.77,1029.8,1030.67,8900.0,1032.77,1032.77,1029.8,1030.67,8900.0
2019-04-25 12:00:00,1030.75,1031.0,1027.39,1029.9,8970.0,1030.75,1031.0,1027.39,1029.9,8970.0
2019-04-25 12:10:00,1029.92,1031.01,1028.0,1028.58,2900.0,1029.92,1031.01,1028.0,1028.58,2900.0
2019-04-25 12:20:00,1029.0,1032.71,1029.0,1031.94,1510.0,1029.0,1032.71,1029.0,1031.94,1510.0
2019-04-25 12:30:00,1032.21,1034.83,1032.13,1034.19,3443.0,1032.21,1034.83,1032.13,1034.19,3443.0
2019-04-25 12:40:00,1033.93,1034.52,1033.41,1033.91,1505.0,1033.93,1034.52,1033.41,1033.91,1505.0
2019-04-25 12:50:00,1034.58,1035.55,1034.48,1035.44,2200.0,1034.58,1035.55,1034.48,1035.44,2200.0
2019-04-25 13:00:00,1035.25,1035.25,1032.5,1032.5,2350.0,1035.25,1035.25,1032.5,1032.5,2350.0
2019-04-25 13:10:00,1033.09,1036.24,1032.08,1036.24,4855.0,1033.09,1036.24,1032.08,1036.24,4855.0
2019-04-25 13:20:00,1036.54,1039.02,1036.54,1038.84,3414.0,1036.54,1039.02,1036.54,1038.84,3414.0
2019-04-25 13:30:00,1038.84,1039.5,1038.51,1039.5,1480.0,1038.84,1039.5,1038.51,1039.5,1480.0
2019-04-25 13:40:00,1039.74,1041.63,1039.74,1041.63,1600.0,1039.74,1041.63,1039.74,1041.63,1600.0
2019-04-25 13:50:00,1041.38,1043.64,1040.19,1043.64,4914.0,1041.38,1043.64,1040.19,1043.64,4914.0
2019-04-25 14:00:00,1043.66,1044.71,1042.84,1042.84,2236.0,1043.66,1044.71,1042.84,1042.84,2236.0
2019-04-25 14:10:00,1042.94,1043.23,1041.85,1042.7,2639.0,1042.94,1043.23,1041.85,1042.7,2639.0
2019-04-25 14:20:00,1042.39,1043.0,1041.97,1042.3,1700.0,1042.39,1043.0,1041.97,1042.3,1700.0
2019-04-25 14:30:00,1041.95,1042.34,1041.62,1042.34,1000.0,1041.95,1042.34,1041.62,1042.34,1000.0
2019-04-25 14:40:00,1043.0,1044.81,1043.0,1043.54,3376.0,1043.0,1044.81,1043.0,1043.54,3376.0
2019-04-25 14:50:00,1043.7,1044.45,1043.12,1043.42,1500.0,1043.7,1044.45,1043.12,1043.42,1500.0
2019-04-25 15:00:00,1043.11,1044.12,1042.81,1043.31,2660.0,1043.11,1044.12,1042.81,1043.31,2660.0
2019-04-25 15:10:00,1042.88,1044.53,1042.45,1043.64,1802.0,1042.88,1044.53,1042.45,1043.64,1802.0
2019-04-25 15:20:00,1043.94,1045.37,1043.93,1044.02,2741.0,1043.94,1045.37,1043.93,1044.02,2741.0
2019-04-25 15:30:00,1045.83,1046.62,1045.74,1045.74,600.0,1045.83,1046.62,1045.74,1045.74,600.0
2019-04-25 15:40:00,1045.75,1045.75,1044.25,1044.58,4300.0,1045.75,1045.75,1044.25,1044.58,4300.0
2019-04-25 15:50:00,1044.58,1044.62,1041.98,1042.63,20343.0,1044.58,1044.62,1041.98,1042.63,20343.0
2019-04-26 09:30:00,1023.29,1035.83,1023.29,1028.3,9452.0,1023.29,1035.83,1023.29,1028.3,9452.0
2019-04-26 09:40:00,1028.17,1031.8,1024.21,1024.21,6124.0,1028.17,1031.8,1024.21,1024.21,6124.0
2019-04-26 09:50:00,1024.01,1031.51,1024.01,1031.37,8047.0,1024.01,1031.51,1024.01,1031.37,8047.0
2019-04-26 10:00:00,1029.93,1036.63,1029.92,1036.51,3300.0,1029.93,1036.63,1029.92,1036.51,3300.0
2019-04-26 10:10:00,1036.35,1037.77,1035.31,1037.58,7759.0,1036.35,1037.77,1035.31,1037.58,7759.0
2019-04-26 10:20:00,1037.84,1041.6,1037.84,1039.45,7500.0,1037.84,1041.6,1037.84,1039.45,7500.0
2019-04-26 10:30:00,1038.82,1038.82,1035.58,1036.85,2418.0,1038.82,1038.82,1035.58,1036.85,2418.0
2019-04-26 10:40:00,1036.36,1036.36,1032.35,1032.36,1300.0,1036.36,1036.36,1032.35,1032.36,1300.0
2019-04-26 10:50:00,1033.47,1038.65,1033.47,1038.65,2400.0,1033.47,1038.65,1033.47,1038.65,2400.0
2019-04-26 11:00:00,1038.33,1039.57,1036.85,1038.58,4218.0,1038.33,1039.57,1036.85,1038.58,4218.0
2019-04-26 11:10:00,1038.41,1039.13,1036.63,1037.24,1400.0,1038.41,1039.13,1036.63,1037.24,1400.0
2019-04-26 11:20:00,1037.73,1042.09,1037.55,1041.58,5740.0,1037.73,1042.09,1037.55,1041.58,5740.0
2019-04-26 11:30:00,1040.17,1041.29,1040.04,1041.11,3965.0,1040.17,1041.29,1040.04,1041.11,3965.0
2019-04-26 11:40:00,1040.33,1040.76,1039.53,1040.76,1000.0,1040.33,1040.76,1039.53,1040.76,1000.0
2019-04-26 11:50:00,1042.35,1043.23,1041.42,1043.06,2616.0,1042.35,1043.23,1041.42,1043.06,2616.0
2019-04-26 12:00:00,1042.65,1042.65,1041.41,1041.42,3200.0,1042.65,1042.65,1041.41,1041.42,3200.0
2019-04-26 12:10:00,1040.45,1041.09,1039.36,1040.03,5243.0,1040.45,1041.09,1039.36,1040.03,5243.0
2019-04-26 12:20:00,1040.2,1042.58,1040.17,1041.87,1999.0,1040.2,1042.58,1040.17,1041.87,1999.0
2019-04-26 12:30:00,1041.7,1042.1,1041.27,1041.48,900.0,1041.7,1042.1,1041.27,1041.48,900.0
2019-04-26 12:40:00,1040.89,1040.95,1039.61,1039.76,900.0,1040.89,1040.95,1039.61,1039.76,900.0
2019-04-26 12:50:00,1039.02,1041.1,1039.02,1041.01,3758.0,1039.02,1041.1,1039.02,1041.01,3758.0
2019-04-26 13:00:00,1040.54,1040.54,1039.91,1040.39,2487.0,1040.54,1040.54,1039.91,1040.39,2487.0
2019-04-26 13:10:00,1040.08,1040.08,1038.92,1038.94,1441.0,1040.08,1040.08,1038.92,1038.94,1441.0
2019-04-26 13:20:00,1039.44,1040.12,1039.37,1039.37,2310.0,1039.44,1040.12,1039.37,1039.37,2310.0
2019-04-26 13:30:00,1039.94,1040.23,1039.25,1040.08,2700.0,1039.94,1040.23,1039.25,1040.08,2700.0
2019-04-26 13:40:00,1039.66,1039.96,1036.75,1036.75,2100.0,1039.66,1039.96,1036.75,1036.75,2100.0
2019-04-26 13:50:00,1036.91,1037.55,1036.84,1037.55,931.0,1036.91,1037.55,1036.84,1037.55,931.0
2019-04-26 14:00:00,1037.63,1039.25,1037.3,1039.0,1621.0,1037.63,1039.25,1037.3,1039.0,1621.0
2019-04-26 14:10:00,1038.32,1038.41,1037.51,1037.86,2886.0,1038.32,1038.41,1037.51,1037.86,2886.0
2019-04-26 14:20:00,1037.69,1037.85,1037.38,1037.38,1500.0,1037.69,1037.85,1037.38,1037.38,1500.0
2019-04-26 14:30:00,1037.35,1038.04,1037.22,1037.23,1640.0,1037.35,1038.04,1037.22,1037.23,1640.0
2019-04-26 14:40:00,1037.24,1037.61,1036.67,1037.24,2900.0,1037.24,1037.61,1036.67,1037.24,2900.0
2019-04-26 14:50:00,1037.25,1037.7,1035.03,1035.03,1574.0,1037.25,1037.7,1035.03,1035.03,1574.0
2019-04-26 15:00:00,1034.71,1036.88,1034.28,1035.9,3447.0,1034.71,1036.88,1034.28,1035.9,3447.0
2019-04-26 15:10:00,1036.3,1036.72,1034.49,1034.49,4207.0,1036.3,1036.72,1034.49,1034.49,4207.0
2019-04-26 15:20:00,1034.61,1035.5,1034.59,1034.91,2853.0,1034.61,1035.5,1034.59,1034.91,2853.0
2019-04-26 15:30:00,1035.23,1036.5,1035.23,1036.15,2600.0,1035.23,1036.5,1035.23,1036.15,2600.0
2019-04-26 15:40:00,1036.26,1036.48,1034.47,1034.47,3401.0,1036.26,1036.48,1034.47,1034.47,3401.0
2019-04-26 15:50:00,1034.69,1036.37,1033.51,1033.97,28944.0,1034.69,1036.37,1033.51,1033.97,28944.0
2019-04-29 09:30:00,1032.78,1035.86,1027.84,1031.73,4551.0,1032.78,1035.86,1027.84,1031.73,4551.0
2019-04-29 09:40:00,1031.41,1032.26,1025.23,1029.66,7258.0,1031.41,1032.26,1025.23,1029.66,7258.0
2019-04-29 09:50:00,1029.9,1030.0,1028.19,1029.2,1100.0,1029.9,1030.0,1028.19,1029.2,1100.0
2019-04-29 10:00:00,1029.79,1029.89,1024.62,1025.89,4033.0,1029.79,1029.89,1024.62,1025.89,4033.0
2019-04-29 10:10:00,1026.71,1032.53,1025.52,1030.72,7331.0,1026.71,1032.53,1025.52,1030.72,7331.0
2019-04-29 10:20:00,1030.81,1030.82,1027.03,1029.15,2307.0,1030.81,1030.82,1027.03,1029.15,2307.0
2019-04-29 10:30:00,1029.62,1029.78,1027.66,1027.66,2612.0,1029.62,1029.78,1027.66,1027.66,2612.0
2019-04-29 10:40:00,1027.67,1027.81,1027.0,1027.0,700.0,1027.67,1027.81,1027.0,1027.0,700.0
2019-04-29 10:50:00,1027.46,1027.46,1024.85,1025.71,2531.0,1027.46,1027.46,1024.85,1025.71,2531.0
2019-04-29 11:00:00,1026.11,1029.5,1025.49,1029.17,7400.0,1026.11,1029.5,1025.49,1029.17,7400.0
2019-04-29 11:10:00,1028.57,1029.01,1026.96,1026.96,1100.0,1028.57,1029.01,1026.96,1026.96,1100.0
2019-04-29 11:20:00,1026.68,1026.69,1025.9,1026.13,2500.0,1026.68,1026.69,1025.9,1026.13,2500.0
2019-04-29 11:30:00,1026.51,1026.65,1025.66,1026.12,2100.0,1026.51,1026.65,1025.66,1026.12,2100.0
2019-04-29 11:40:00,1025.6,1027.31,1025.35,1027.31,2753.0,1025.6,1027.31,1025.35,1027.31,2753.0
2019-04-29 11:50:00,1027.05,1029.0,1026.12,1026.62,8085.0,1027.05,1029.0,1026.12,1026.62,8085.0
2019-04-29 12:00:00,1026.3,1026.3,1026.3,1026.3,100.0,1026.3,1026.3,1026.3,1026.3,100.0
2019-04-29 12:10:00,1026.12,1026.71,1025.72,1026.7,1364.0,1026.12,1026.71,1025.72,1026.7,1364.0
2019-04-29 12:20:00,1026.44,1026.44,1025.4,1026.15,2217.0,1026.44,1026.44,1025.4,1026.15,2217.0
2019-04-29 12:30:00,1025.8,1026.47,1025.8,1026.34,600.0,1025.8,1026.47,1025.8,1026.34,600.0
2019-04-29 12:40:00,1025.8,1027.73,1025.8,1027.2,2989.0,1025.8,1027.73,1025.8,1027.2,2989.0
2019-04-29 12:50:00,1027.0,1027.0,1026.68,1026.68,400.0,1027.0,1027.0,1026.68,1026.68,400.0
2019-04-29 13:00:00,1026.58,1026.58,1025.13,1025.43,1700.0,1026.58,1026.58,1025.13,1025.43,1700.0
2019-04-29 13:10:00,1025.43,1025.44,1024.11,1025.15,1300.0,1025.43,1025.44,1024.11,1025.15,1300.0
2019-04-29 13:20:00,1025.72,1025.73,1025.66,1025.66,200.0,1025.72,1025.73,1025.66,1025.66,200.0
2019-04-29 13:30:00,1025.05,1025.35,1024.99,1024.99,800.0,1025.05,1025.35,1024.99,1024.99,800.0
2019-04-29 13:40:00,1025.28,1025.33,1024.33,1025.29,1900.0,1025.28,1025.33,1024.33,1025.29,1900.0
2019-04-29 13:50:00,1024.74,1025.13,1024.57,1024.71,1000.0,1024.74,1025.13,1024.57,1024.71,1000.0
2019-04-29 14:00:00,1025.0,1025.66,1024.99,1025.36,800.0,1025.0,1025.66,1024.99,1025.36,800.0
2019-04-29 14:10:00,1025.51,1025.51,1025.51,1025.51,100.0,1025.51,1025.51,1025.51,1025.51,100.0
2019-04-29 14:20:00,1025.45,1026.19,1025.45,1026.0,1036.0,1025.45,1026.19,1025.45,1026.0,1036.0
2019-04-29 14:30:00,1026.17,1026.26,1025.68,1025.69,1315.0,1026.17,1026.26,1025.68,1025.69,1315.0
2019-04-29 14:40:00,1025.8,1026.08,1025.53,1025.89,1562.0,1025.8,1026.08,1025.53,1025.89,1562.0
2019-04-29 14:50:00,1025.32,1026.14,1025.25,1026.14,700.0,1025.32,1026.14,1025.25,1026.14,700.0
2019-04-29 15:00:00,1026.33,1026.33,1023.95,1024.43,2601.0,1026.33,1026.33,1023.95,1024.43,2601.0
2019-04-29 15:10:00,1024.03,1024.61,1023.91,1024.24,987.0,1024.03,1024.61,1023.91,1024.24,987.0
2019-04-29 15:20:00,1023.93,1023.93,1023.05,1023.05,2567.0,1023.93,1023.93,1023.05,1023.05,2567.0
2019-04-29 15:30:00,1022.77,1022.83,1021.65,1022.64,5600.0,1022.77,1022.83,1021.65,1022.64,5600.0
2019-04-29 15:40:00,1023.1,1024.04,1023.04,1023.94,4400.0,1023.1,1024.04,1023.04,1023.94,4400.0
2019-04-29 15:50:00,1023.99,1024.44,1022.22,1022.52,16443.0,1023.99,1024.44,1022.22,1022.52,16443.0
2019-04-30 09:30:00,1019.94,1024.03,1017.92,1022.09,2781.0,1019.94,1024.03,1017.92,1022.09,2781.0
2019-04-30 09:40:00,1022.66,1022.66,1018.02,1018.23,5424.0,1022.66,1022.66,1018.02,1018.23,5424.0
2019-04-30 09:50:00,1017.89,1017.89,1015.46,1016.5,3000.0,1017.89,1017.89,1015.46,1016.5,3000.0
2019-04-30 10:00:00,1015.85,1017.24,1015.85,1016.96,4526.0,1015.85,1017.24,1015.85,1016.96,4526.0
2019-04-30 10:10:00,1016.77,1019.01,1016.76,1018.61,1897.0,1016.77,1019.01,1016.76,1018.61,1897.0
2019-04-30 10:20:00,1018.61,1020.11,1018.1,1019.09,2900.0,1018.61,1020.11,1018.1,1019.09,2900.0
2019-04-30 10:30:00,1019.83,1022.53,1019.38,1022.53,2800.0,1019.83,1022.53,1019.38,1022.53,2800.0
2019-04-30 10:40:00,1023.49,1028.0,1023.49,1027.83,2718.0,1023.49,1028.0,1023.49,1027.83,2718.0
2019-04-30 10:50:00,1027.23,1028.71,1025.5,1025.51,3450.0,1027.23,1028.71,1025.5,1025.51,3450.0
2019-04-30 11:00:00,1025.69,1026.33,1025.68,1025.87,900.0,1025.69,1026.33,1025.68,1025.87,900.0
2019-04-30 11:10:00,1023.77,1023.77,1022.23,1023.06,2300.0,1023.77,1023.77,1022.23,1023.06,2300.0
2019-04-30 11:20:00,1022.95,1024.9,1022.95,1024.3,1200.0,1022.95,1024.9,1022.95,1024.3,1200.0
2019-04-30 11:30:00,1024.91,1025.11,1022.85,1025.11,1100.0,1024.91,1025.11,1022.85,1025.11,1100.0
2019-04-30 11:40:00,1023.53,1026.15,1023.53,1025.98,3300.0,1023.53,1026.15,1023.53,1025.98,3300.0
2019-04-30 11:50:00,1026.78,1027.83,1026.25,1026.56,2100.0,1026.78,1027.83,1026.25,1026.56,2100.0
2019-04-30 12:00:00,1026.62,1026.66,1025.86,1026.17,2000.0,1026.62,1026.66,1025.86,1026.17,2000.0
2019-04-30 12:10:00,1025.11,1026.34,1023.0,1023.76,4614.0,1025.11,1026.34,1023.0,1023.76,4614.0
2019-04-30 12:20:00,1025.2,1026.85,1023.56,1026.85,8604.0,1025.2,1026.85,1023.56,1026.85,8604.0
2019-04-30 12:30:00,1026.32,1026.32,1025.05,1025.06,2710.0,1026.32,1026.32,1025.05,1025.06,2710.0
2019-04-30 12:40:00,1025.6,1025.6,1022.68,1023.63,5540.0,1025.6,1025.6,1022.68,1023.63,5540.0
2019-04-30 12:50:00,1024.19,1025.02,1022.54,1022.91,11851.0,1024.19,1025.02,1022.54,1022.91,11851.0
2019-04-30 13:00:00,1022.97,1024.49,1022.97,1024.49,2700.0,1022.97,1024.49,1022.97,1024.49,2700.0
2019-04-30 13:10:00,1024.98,1025.32,1024.86,1025.13,1718.0,1024.98,1025.32,1024.86,1025.13,1718.0
2019-04-30 13:20:00,1024.84,1024.86,1024.08,1024.08,900.0,1024.84,1024.86,1024.08,1024.08,900.0
2019-04-30 13:30:00,1023.44,1023.75,1022.53,1022.53,600.0,1023.44,1023.75,1022.53,1022.53,600.0
2019-04-30 13:40:00,1024.62,1025.0,1024.2,1024.2,1300.0,1024.62,1025.0,1024.2,1024.2,1300.0
2019-04-30 13:50:00,1024.96,1027.12,1024.72,1026.69,1900.0,1024.96,1027.12,1024.72,1026.69,1900.0
2019-04-30 14:00:00,1027.21,1027.9,1026.38,1026.38,2500.0,1027.21,1027.9,1026.38,1026.38,2500.0
2019-04-30 14:10:00,1026.04,1027.69,1026.03,1027.68,1600.0,1026.04,1027.69,1026.03,1027.68,1600.0
2019-04-30 14:20:00,1027.65,1028.63,1026.43,1027.36,2292.0,1027.65,1028.63,1026.43,1027.36,2292.0
2019-04-30 14:30:00,1027.42,1027.89,1026.86,1027.89,2496.0,1027.42,1027.89,1026.86,1027.89,2496.0
2019-04-30 14:40:00,1027.92,1028.2,1027.09,1028.03,2357.0,1027.92,1028.2,1027.09,1028.03,2357.0
2019-04-30 14:50:00,1027.84,1028.99,1026.96,1028.99,1899.0,1027.84,1028.99,1026.96,1028.99,1899.0
2019-04-30 15:00:00,1028.65,1030.14,1028.65,1030.14,1700.0,1028.65,1030.14,1028.65,1030.14,1700.0
2019-04-30 15:10:00,1029.42,1030.09,1029.22,1029.57,2300.0,1029.42,1030.09,1029.22,1029.57,2300.0
2019-04-30 15:20:00,1030.45,1030.45,1028.53,1028.66,5930.0,1030.45,1030.45,1028.53,1028.66,5930.0
2019-04-30 15:30:00,1028.51,1028.71,1026.98,1027.19,3918.0,1028.51,1028.71,1026.98,1027.19,3918.0
2019-04-30 15:40:00,1027.2,1029.44,1026.92,1029.43,5593.0,1027.2,1029.44,1026.92,1029.43,5593.0
2019-04-30 15:50:00,1028.97,1030.23,1027.73,1028.31,14856.0,1028.97,1030.23,1027.73,1028.31,14856.0
2019-05-01 09:30:00,1029.71,1030.76,1027.04,1028.75,3015.0,1029.71,1030.76,1027.04,1028.75,3015.0
2019-05-01 09:40:00,1029.58,1033.86,1028.97,1033.86,5784.0,1029.58,1033.86,1028.97,1033.86,5784.0
2019-05-01 09:50:00,1034.07,1036.91,1032.1,1032.1,2775.0,1034.07,1036.91,1032.1,1032.1,2775.0
2019-05-01 10:00:00,1032.74,1037.04,1028.63,1036.66,4033.0,1032.74,1037.04,1028.63,1036.66,4033.0
2019-05-01 10:10:00,1036.67,1038.87,1035.75,1037.63,4765.0,1036.67,1038.87,1035.75,1037.63,4765.0
2019-05-01 10:20:00,1036.82,1040.96,1036.81,1040.54,4799.0,1036.82,1040.96,1036.81,1040.54,4799.0
2019-05-01 10:30:00,1041.66,1044.82,1039.74,1042.91,6980.0,1041.66,1044.82,1039.74,1042.91,6980.0
2019-05-01 10:40:00,1043.96,1044.64,1041.95,1043.99,4700.0,1043.96,1044.64,1041.95,1043.99,4700.0
2019-05-01 10:50:00,1044.99,1045.85,1044.99,1045.37,1600.0,1044.99,1045.85,1044.99,1045.37,1600.0
2019-05-01 11:00:00,1044.73,1045.89,1041.47,1041.88,2675.0,1044.73,1045.89,1041.47,1041.88,2675.0
2019-05-01 11:10:00,1042.14,1042.15,1039.92,1039.93,1707.0,1042.14,1042.15,1039.92,1039.93,1707.0
2019-05-01 11:20:00,1039.93,1039.93,1035.95,1037.97,5287.0,1039.93,1039.93,1035.95,1037.97,5287.0
2019-05-01 11:30:00,1037.07,1039.62,1035.77,1036.54,11988.0,1037.07,1039.62,1035.77,1036.54,11988.0
2019-05-01 11:40:00,1036.53,1037.35,1034.38,1036.58,8426.0,1036.53,1037.35,1034.38,1036.58,8426.0
2019-05-01 11:50:00,1036.16,1036.85,1036.16,1036.65,2186.0,1036.16,1036.85,1036.16,1036.65,2186.0
2019-05-01 12:00:00,1036.65,1038.27,1036.64,1037.66,2500.0,1036.65,1038.27,1036.64,1037.66,2500.0
2019-05-01 12:10:00,1037.32,1038.1,1036.91,1037.27,3500.0,1037.32,1038.1,1036.91,1037.27,3500.0
2019-05-01 12:20:00,1037.09,1037.49,1034.56,1036.37,2941.0,1037.09,1037.49,1034.56,1036.37,2941.0
2019-05-01 12:30:00,1036.09,1036.63,1035.97,1036.36,1700.0,1036.09,1036.63,1035.97,1036.36,1700.0
2019-05-01 12:40:00,1034.87,1035.15,1033.6,1034.43,1300.0,1034.87,1035.15,1033.6,1034.43,1300.0
2019-05-01 12:50:00,1033.92,1035.36,1033.68,1035.36,1600.0,1033.92,1035.36,1033.68,1035.36,1600.0
2019-05-01 13:00:00,1035.87,1035.87,1034.35,1034.69,3600.0,1035.87,1035.87,1034.35,1034.69,3600.0
2019-05-01 13:10:00,1034.47,1034.47,1033.64,1034.08,2600.0,1034.47,1034.47,1033.64,1034.08,2600.0
2019-05-01 13:20:00,1032.97,1033.44,1031.13,1032.26,2300.0,1032.97,1033.44,1031.13,1032.26,2300.0
2019-05-01 13:30:00,1031.36,1033.69,1031.36,1033.69,2213.0,1031.36,1033.69,1031.36,1033.69,2213.0
2019-05-01 13:40:00,1033.9,1034.59,1032.95,1034.02,2333.0,1033.9,1034.59,1032.95,1034.02,2333.0
2019-05-01 13:50:00,1033.25,1033.33,1031.75,1031.8,1800.0,1033.25,1033.33,1031.75,1031.8,1800.0
2019-05-01 14:00:00,1031.65,1034.57,1031.65,1034.56,2800.0,1031.65,1034.57,1031.65,1034.56,2800.0
2019-05-01 14:10:00,1034.04,1036.32,1034.04,1036.31,1200.0,1034.04,1036.32,1034.04,1036.31,1200.0
2019-05-01 14:20:00,1035.82,1035.86,1033.18,1033.7,1993.0,1035.82,1035.86,1033.18,1033.7,1993.0
2019-05-01 14:30:00,1033.25,1034.29,1031.0,1031.05,3743.0,1033.25,1034.29,1031.0,1031.05,3743.0
2019-05-01 14:40:00,1029.9,1030.13,1028.43,1030.13,3076.0,1029.9,1030.13,1028.43,1030.13,3076.0
2019-05-01 14:50:00,1030.98,1032.89,1030.48,1032.89,4695.0,1030.98,1032.89,1030.48,1032.89,4695.0
2019-05-01 15:00:00,1033.01,1034.55,1031.55,1033.12,4212.0,1033.01,1034.55,1031.55,1033.12,4212.0
2019-05-01 15:10:00,1032.63,1033.39,1031.5,1033.31,1400.0,1032.63,1033.39,1031.5,1033.31,1400.0
2019-05-01 15:20:00,1032.87,1032.87,1029.07,1029.28,1433.0,1032.87,1032.87,1029.07,1029.28,1433.0
2019-05-01 15:30:00,1028.75,1028.82,1027.37,1028.02,3507.0,1028.75,1028.82,1027.37,1028.02,3507.0
2019-05-01 15:40:00,1027.58,1029.3,1026.8,1028.24,4803.0,1027.58,1029.3,1026.8,1028.24,4803.0
2019-05-01 15:50:00,1027.76,1027.87,1023.07,1023.55,14209.0,1027.76,1027.87,1023.07,1023.55,14209.0
2019-05-02 09:30:00,1024.92,1027.09,1024.86,1024.87,2294.0,1024.92,1027.09,1024.86,1024.87,2294.0
2019-05-02 09:40:00,1024.8,1026.61,1024.8,1025.76,1900.0,1024.8,1026.61,1024.8,1025.76,1900.0
2019-05-02 09:50:00,1025.79,1029.37,1024.29,1027.36,6800.0,1025.79,1029.37,1024.29,1027.36,6800.0
2019-05-02 10:00:00,1027.13,1034.67,1027.13,1033.52,1000.0,1027.13,1034.67,1027.13,1033.52,1000.0
2019-05-02 10:10:00,1034.99,1035.98,1033.89,1035.98,2753.0,1034.99,1035.98,1033.89,1035.98,2753.0
2019-05-02 10:20:00,1037.95,1039.08,1036.53,1037.54,3428.0,1037.95,1039.08,1036.53,1037.54,3428.0
2019-05-02 10:30:00,1036.63,1038.54,1035.29,1036.35,4741.0,1036.63,1038.54,1035.29,1036.35,4741.0
2019-05-02 10:40:00,1036.25,1036.96,1035.1,1035.1,1400.0,1036.25,1036.96,1035.1,1035.1,1400.0
2019-05-02 10:50:00,1034.16,1034.17,1028.16,1029.29,3901.0,1034.16,1034.17,1028.16,1029.29,3901.0
2019-05-02 11:00:00,1028.98,1031.9,1028.98,1031.9,5082.0,1028.98,1031.9,1028.98,1031.9,5082.0
2019-05-02 11:10:00,1031.31,1035.13,1030.78,1034.8,5242.0,1031.31,1035.13,1030.78,1034.8,5242.0
2019-05-02 11:20:00,1034.63,1034.63,1032.07,1032.35,3400.0,1034.63,1034.63,1032.07,1032.35,3400.0
2019-05-02 11:30:00,1031.81,1032.08,1028.38,1028.38,1100.0,1031.81,1032.08,1028.38,1028.38,1100.0
2019-05-02 11:40:00,1029.19,1031.4,1029.15,1029.83,3277.0,1029.19,1031.4,1029.15,1029.83,3277.0
2019-05-02 11:50:00,1029.22,1030.99,1028.85,1030.07,4800.0,1029.22,1030.99,1028.85,1030.07,4800.0
2019-05-02 12:00:00,1030.82,1031.33,1030.35,1031.33,986.0,1030.82,1031.33,1030.35,1031.33,986.0
2019-05-02 12:10:00,1031.9,1032.57,1030.67,1030.72,1800.0,1031.9,1032.57,1030.67,1030.72,1800.0
2019-05-02 12:20:00,1031.29,1032.12,1030.0,1031.21,715.0,1031.29,1032.12,1030.0,1031.21,715.0
2019-05-02 12:30:00,1031.38,1032.49,1031.28,1032.49,500.0,1031.38,1032.49,1031.28,1032.49,500.0
2019-05-02 12:40:00,1033.37,1033.37,1031.45,1032.41,1240.0,1033.37,1033.37,1031.45,1032.41,1240.0
2019-05-02 12:50:00,1033.32,1033.72,1032.97,1033.72,2063.0,1033.32,1033.72,1032.97,1033.72,2063.0
2019-05-02 13:00:00,1033.21,1033.75,1032.12,1033.74,700.0,1033.21,1033.75,1032.12,1033.74,700.0
2019-05-02 13:10:00,1033.01,1035.9,1033.01,1035.9,4400.0,1033.01,1035.9,1033.01,1035.9,4400.0
2019-05-02 13:20:00,1037.02,1037.54,1036.1,1037.01,1100.0,1037.02,1037.54,1036.1,1037.01,1100.0
2019-05-02 13:30:00,1036.5,1037.64,1035.35,1035.35,3207.0,1036.5,1037.64,1035.35,1035.35,3207.0
2019-05-02 13:40:00,1035.53,1035.85,1035.04,1035.55,2000.0,1035.53,1035.85,1035.04,1035.55,2000.0
2019-05-02 13:50:00,1035.6,1035.7,1034.63,1035.66,2000.0,1035.6,1035.7,1034.63,1035.66,2000.0
2019-05-02 14:00:00,1035.19,1035.48,1034.27,1034.28,3323.0,1035.19,1035.48,1034.27,1034.28,3323.0
2019-05-02 14:10:00,1034.57,1036.17,1034.52,1035.41,3400.0,1034.57,1036.17,1034.52,1035.41,3400.0
2019-05-02 14:20:00,1035.64,1036.52,1035.57,1035.73,1529.0,1035.64,1036.52,1035.57,1035.73,1529.0
2019-05-02 14:30:00,1035.53,1036.77,1035.27,1035.27,2439.0,1035.53,1036.77,1035.27,1035.27,2439.0
2019-05-02 14:40:00,1035.8,1037.33,1034.44,1034.44,3527.0,1035.8,1037.33,1034.44,1034.44,3527.0
2019-05-02 14:50:00,1034.14,1035.41,1034.14,1035.0,1500.0,1034.14,1035.41,1034.14,1035.0,1500.0
2019-05-02 15:00:00,1035.04,1037.1,1035.03,1037.1,1600.0,1035.04,1037.1,1035.03,1037.1,1600.0
2019-05-02 15:10:00,1036.74,1037.29,1036.22,1036.59,2062.0,1036.74,1037.29,1036.22,1036.59,2062.0
2019-05-02 15:20:00,1037.39,1038.49,1036.92,1037.27,2241.0,1037.39,1038.49,1036.92,1037.27,2241.0
2019-05-02 15:30:00,1037.3,1039.0,1037.29,1038.07,3400.0,1037.3,1039.0,1037.29,1038.07,3400.0
2019-05-02 15:40:00,1037.92,1039.03,1037.22,1037.26,5571.0,1037.92,1039.03,1037.22,1037.26,5571.0
2019-05-02 15:50:00,1037.68,1039.44,1037.55,1038.26,9734.0,1037.68,1039.44,1037.55,1038.26,9734.0
2019-05-03 09:30:00,1043.0,1048.95,1040.63,1042.14,2909.0,1043.0,1048.95,1040.63,1042.14,2909.0
2019-05-03 09:40:00,1042.57,1044.57,1039.71,1040.53,3767.0,1042.57,1044.57,1039.71,1040.53,3767.0
2019-05-03 09:50:00,1039.77,1041.19,1039.77,1041.07,700.0,1039.77,1041.19,1039.77,1041.07,700.0
2019-05-03 10:00:00,1040.0,1040.0,1030.83,1030.95,4011.0,1040.0,1040.0,1030.83,1030.95,4011.0
2019-05-03 10:10:00,1031.86,1039.49,1030.38,1038.58,14773.0,1031.86,1039.49,1030.38,1038.58,14773.0
2019-05-03 10:20:00,1038.58,1038.58,1035.25,1035.36,6616.0,1038.58,1038.58,1035.25,1035.36,6616.0
2019-05-03 10:30:00,1035.73,1037.16,1033.35,1033.73,7407.0,1035.73,1037.16,1033.35,1033.73,7407.0
2019-05-03 10:40:00,1032.08,1033.9,1030.0,1031.79,5804.0,1032.08,1033.9,1030.0,1031.79,5804.0
2019-05-03 10:50:00,1031.98,1036.8,1030.55,1036.8,8700.0,1031.98,1036.8,1030.55,1036.8,8700.0
2019-05-03 11:00:00,1035.64,1035.9,1031.02,1032.58,4322.0,1035.64,1035.9,1031.02,1032.58,4322.0
2019-05-03 11:10:00,1031.74,1031.75,1030.23,1030.92,1600.0,1031.74,1031.75,1030.23,1030.92,1600.0
2019-05-03 11:20:00,1029.95,1031.97,1029.15,1031.4,2281.0,1029.95,1031.97,1029.15,1031.4,2281.0
2019-05-03 11:30:00,1030.67,1031.3,1029.24,1029.25,1979.0,1030.67,1031.3,1029.24,1029.25,1979.0
2019-05-03 11:40:00,1029.15,1029.15,1026.01,1027.25,3300.0,1029.15,1029.15,1026.01,1027.25,3300.0
2019-05-03 11:50:00,1028.08,1030.32,1028.08,1030.21,3822.0,1028.08,1030.32,1028.08,1030.21,3822.0
2019-05-03 12:00:00,1030.07,1032.14,1030.07,1030.91,4133.0,1030.07,1032.14,1030.07,1030.91,4133.0
2019-05-03 12:10:00,1031.2,1032.44,1030.26,1031.9,2100.0,1031.2,1032.44,1030.26,1031.9,2100.0
2019-05-03 12:20:00,1031.61,1033.32,1031.61,1032.48,2045.0,1031.61,1033.32,1031.61,1032.48,2045.0
2019-05-03 12:30:00,1032.33,1032.85,1030.03,1031.89,2901.0,1032.33,1032.85,1030.03,1031.89,2901.0
2019-05-03 12:40:00,1031.23,1031.23,1030.13,1030.21,1400.0,1031.23,1031.23,1030.13,1030.21,1400.0
2019-05-03 12:50:00,1030.13,1031.65,1029.74,1031.47,2207.0,1030.13,1031.65,1029.74,1031.47,2207.0
2019-05-03 13:00:00,1031.32,1031.32,1029.56,1029.8,900.0,1031.32,1031.32,1029.56,1029.8,900.0
2019-05-03 13:10:00,1029.76,1031.08,1029.76,1030.36,1014.0,1029.76,1031.08,1029.76,1030.36,1014.0
2019-05-03 13:20:00,1031.42,1033.02,1031.42,1032.28,1800.0,1031.42,1033.02,1031.42,1032.28,1800.0
2019-05-03 13:30:00,1033.05,1033.39,1031.75,1031.97,2693.0,1033.05,1033.39,1031.75,1031.97,2693.0
2019-05-03 13:40:00,1031.79,1032.85,1031.59,1031.89,1378.0,1031.79,1032.85,1031.59,1031.89,1378.0
2019-05-03 13:50:00,1031.36,1032.32,1030.8,1032.14,2099.0,1031.36,1032.32,1030.8,1032.14,2099.0
2019-05-03 14:00:00,1032.53,1033.06,1032.26,1032.81,1000.0,1032.53,1033.06,1032.26,1032.81,1000.0
2019-05-03 14:10:00,1033.03,1035.23,1033.03,1035.23,2000.0,1033.03,1035.23,1033.03,1035.23,2000.0
2019-05-03 14:20:00,1035.41,1037.9,1035.29,1036.6,3100.0,1035.41,1037.9,1035.29,1036.6,3100.0
2019-05-03 14:30:00,1036.6,1037.98,1036.02,1037.98,2501.0,1036.6,1037.98,1036.02,1037.98,2501.0
2019-05-03 14:40:00,1038.19,1039.69,1037.8,1038.9,3400.0,1038.19,1039.69,1037.8,1038.9,3400.0
2019-05-03 14:50:00,1038.64,1039.13,1037.68,1037.69,1570.0,1038.64,1039.13,1037.68,1037.69,1570.0
2019-05-03 15:00:00,1036.9,1037.42,1035.42,1036.16,1400.0,1036.9,1037.42,1035.42,1036.16,1400.0
2019-05-03 15:10:00,1036.71,1036.75,1036.27,1036.39,2300.0,1036.71,1036.75,1036.27,1036.39,2300.0
2019-05-03 15:20:00,1035.15,1035.16,1033.87,1034.52,1600.0,1035.15,1035.16,1033.87,1034.52,1600.0
2019-05-03 15:30:00,1034.52,1034.52,1031.65,1032.5,3700.0,1034.52,1034.52,1031.65,1032.5,3700.0
2019-05-03 15:40:00,1032.5,1034.44,1031.45,1034.44,6800.0,1032.5,1034.44,1031.45,1034.44,6800.0
2019-05-03 15:50:00,1033.56,1033.91,1031.71,1033.44,12966.0,1033.56,1033.91,1031.71,1033.44,12966.0
2019-05-06 09:30:00,1023.99,1030.79,1018.43,1028.03,2513.0,1023.99,1030.79,1018.43,1028.03,2513.0
2019-05-06 09:40:00,1029.17,1030.18,1027.68,1029.62,1901.0,1029.17,1030.18,1027.68,1029.62,1901.0
2019-05-06 09:50:00,1028.51,1031.73,1028.51,1029.12,2391.0,1028.51,1031.73,1028.51,1029.12,2391.0
2019-05-06 10:00:00,1028.4,1028.4,1025.53,1025.53,3180.0,1028.4,1028.4,1025.53,1025.53,3180.0
2019-05-06 10:10:00,1024.5,1025.53,1023.71,1025.53,600.0,1024.5,1025.53,1023.71,1025.53,600.0
2019-05-06 10:20:00,1026.35,1026.35,1024.17,1024.17,411.0,1026.35,1026.35,1024.17,1024.17,411.0
2019-05-06 10:30:00,1024.17,1026.3,1022.09,1023.95,3400.0,1024.17,1026.3,1022.09,1023.95,3400.0
2019-05-06 10:40:00,1023.57,1024.25,1022.92,1023.66,2700.0,1023.57,1024.25,1022.92,1023.66,2700.0
2019-05-06 10:50:00,1024.77,1028.39,1023.81,1027.5,6616.0,1024.77,1028.39,1023.81,1027.5,6616.0
2019-05-06 11:00:00,1028.89,1030.05,1028.3,1028.81,6232.0,1028.89,1030.05,1028.3,1028.81,6232.0
2019-05-06 11:10:00,1028.78,1033.38,1028.78,1029.87,4500.0,1028.78,1033.38,1028.78,1029.87,4500.0
2019-05-06 11:20:00,1029.41,1029.41,1027.43,1028.28,2650.0,1029.41,1029.41,1027.43,1028.28,2650.0
2019-05-06 11:30:00,1028.32,1028.32,1025.83,1026.7,800.0,1028.32,1028.32,1025.83,1026.7,800.0
2019-05-06 11:40:00,1027.26,1031.06,1027.26,1031.0,2520.0,1027.26,1031.06,1027.26,1031.0,2520.0
2019-05-06 11:50:00,1030.12,1033.67,1030.12,1033.35,2478.0,1030.12,1033.67,1030.12,1033.35,2478.0
2019-05-06 12:00:00,1033.13,1033.14,1030.04,1030.05,1556.0,1033.13,1033.14,1030.04,1030.05,1556.0
2019-05-06 12:10:00,1030.93,1032.23,1030.4,1031.73,2840.0,1030.93,1032.23,1030.4,1031.73,2840.0
2019-05-06 12:20:00,1031.37,1031.4,1029.64,1029.64,1454.0,1031.37,1031.4,1029.64,1029.64,1454.0
2019-05-06 12:30:00,1030.5,1033.69,1030.5,1033.67,2700.0,1030.5,1033.69,1030.5,1033.67,2700.0
2019-05-06 12:40:00,1033.93,1035.19,1033.84,1035.14,1900.0,1033.93,1035.19,1033.84,1035.14,1900.0
2019-05-06 12:50:00,1035.3,1035.66,1032.61,1032.61,3300.0,1035.3,1035.66,1032.61,1032.61,3300.0
2019-05-06 13:00:00,1032.5,1033.39,1031.7,1032.29,1475.0,1032.5,1033.39,1031.7,1032.29,1475.0
2019-05-06 13:10:00,1031.97,1032.73,1031.36,1032.17,1900.0,1031.97,1032.73,1031.36,1032.17,1900.0
2019-05-06 13:20:00,1032.49,1033.08,1031.7,1031.97,1902.0,1032.49,1033.08,1031.7,1031.97,1902.0
2019-05-06 13:30:00,1032.16,1032.16,1030.43,1031.8,2800.0,1032.16,1032.16,1030.43,1031.8,2800.0
2019-05-06 13:40:00,1032.37,1032.37,1030.61,1031.56,700.0,1032.37,1032.37,1030.61,1031.56,700.0
2019-05-06 13:50:00,1031.09,1031.25,1029.82,1030.59,1300.0,1031.09,1031.25,1029.82,1030.59,1300.0
2019-05-06 14:00:00,1030.91,1032.24,1030.65,1032.24,2200.0,1030.91,1032.24,1030.65,1032.24,2200.0
2019-05-06 14:10:00,1032.52,1032.67,1032.09,1032.21,5900.0,1032.52,1032.67,1032.09,1032.21,5900.0
2019-05-06 14:20:00,1032.75,1035.48,1032.56,1035.1,4295.0,1032.75,1035.48,1032.56,1035.1,4295.0
2019-05-06 14:30:00,1035.31,1036.08,1034.96,1035.51,4400.0,1035.31,1036.08,1034.96,1035.51,4400.0
2019-05-06 14:40:00,1035.57,1036.1,1035.31,1035.79,2200.0,1035.57,1036.1,1035.31,1035.79,2200.0
2019-05-06 14:50:00,1035.62,1036.96,1035.46,1036.94,4361.0,1035.62,1036.96,1035.46,1036.94,4361.0
2019-05-06 15:00:00,1036.94,1038.99,1036.94,1038.05,8100.0,1036.94,1038.99,1036.94,1038.05,8100.0
2019-05-06 15:10:00,1037.54,1037.54,1035.58,1035.59,2903.0,1037.54,1037.54,1035.58,1035.59,2903.0
2019-05-06 15:20:00,1035.69,1035.69,1033.79,1034.5,3800.0,1035.69,1035.69,1033.79,1034.5,3800.0
2019-05-06 15:30:00,1033.92,1034.18,1031.76,1031.87,2274.0,1033.92,1034.18,1031.76,1031.87,2274.0
2019-05-06 15:40:00,1032.73,1033.73,1031.88,1032.33,1860.0,1032.73,1033.73,1031.88,1032.33,1860.0
2019-05-06 15:50:00,1032.66,1034.57,1030.99,1031.59,12457.0,1032.66,1034.57,1030.99,1031.59,12457.0
2019-05-07 09:30:00,1030.09,1032.61,1025.72,1030.64,2230.0,1030.09,1032.61,1025.72,1030.64,2230.0
2019-05-07 09:40:00,1030.39,1032.07,1030.04,1031.46,1993.0,1030.39,1032.07,1030.04,1031.46,1993.0
2019-05-07 09:50:00,1030.04,1032.34,1029.37,1032.34,1800.0,1030.04,1032.34,1029.37,1032.34,1800.0
2019-05-07 10:00:00,1031.44,1032.48,1030.88,1032.36,1410.0,1031.44,1032.48,1030.88,1032.36,1410.0
2019-05-07 10:10:00,1032.87,1033.64,1031.07,1031.19,5119.0,1032.87,1033.64,1031.07,1031.19,5119.0
2019-05-07 10:20:00,1031.0,1032.32,1030.73,1032.32,2010.0,1031.0,1032.32,1030.73,1032.32,2010.0
2019-05-07 10:30:00,1032.15,1032.98,1031.77,1031.78,1600.0,1032.15,1032.98,1031.77,1031.78,1600.0
2019-05-07 10:40:00,1030.61,1031.15,1030.04,1030.05,1500.0,1030.61,1031.15,1030.04,1030.05,1500.0
2019-05-07 10:50:00,1031.24,1031.63,1029.31,1029.32,5184.0,1031.24,1031.63,1029.31,1029.32,5184.0
2019-05-07 11:00:00,1028.67,1028.67,1024.68,1026.56,2500.0,1028.67,1028.67,1024.68,1026.56,2500.0
2019-05-07 11:10:00,1027.14,1027.14,1020.18,1022.43,3524.0,1027.14,1027.14,1020.18,1022.43,3524.0
2019-05-07 11:20:00,1022.43,1022.43,1020.59,1020.78,2900.0,1022.43,1022.43,1020.59,1020.78,2900.0
2019-05-07 11:30:00,1021.3,1021.91,1020.0,1021.4,5803.0,1021.3,1021.91,1020.0,1021.4,5803.0
2019-05-07 11:40:00,1021.71,1022.77,1020.85,1022.68,5500.0,1021.71,1022.77,1020.85,1022.68,5500.0
2019-05-07 11:50:00,1023.26,1023.27,1020.54,1022.21,2400.0,1023.26,1023.27,1020.54,1022.21,2400.0
2019-05-07 12:00:00,1022.55,1022.68,1020.37,1022.11,2158.0,1022.55,1022.68,1020.37,1022.11,2158.0
2019-05-07 12:10:00,1021.78,1022.53,1021.11,1021.11,2400.0,1021.78,1022.53,1021.11,1021.11,2400.0
2019-05-07 12:20:00,1021.45,1024.65,1021.45,1023.96,5379.0,1021.45,1024.65,1021.45,1023.96,5379.0
2019-05-07 12:30:00,1023.81,1025.9,1023.2,1024.32,3119.0,1023.81,1025.9,1023.2,1024.32,3119.0
2019-05-07 12:40:00,1024.4,1025.57,1023.65,1025.37,1827.0,1024.4,1025.57,1023.65,1025.37,1827.0
2019-05-07 12:50:00,1024.65,1025.91,1024.42,1024.9,2200.0,1024.65,1025.91,1024.42,1024.9,2200.0
2019-05-07 13:00:00,1024.43,1024.44,1021.91,1021.92,2000.0,1024.43,1024.44,1021.91,1021.92,2000.0
2019-05-07 13:10:00,1021.89,1021.89,1019.71,1021.65,2075.0,1021.89,1021.89,1019.71,1021.65,2075.0
2019-05-07 13:20:00,1020.72,1021.36,1019.65,1020.59,2800.0,1020.72,1021.36,1019.65,1020.59,2800.0
2019-05-07 13:30:00,1019.62,1020.34,1018.56,1019.82,1300.0,1019.62,1020.34,1018.56,1019.82,1300.0
2019-05-07 13:40:00,1019.79,1021.6,1018.81,1021.6,3200.0,1019.79,1021.6,1018.81,1021.6,3200.0
2019-05-07 13:50:00,1021.59,1024.0,1021.59,1021.85,2955.0,1021.59,1024.0,1021.59,1021.85,2955.0
2019-05-07 14:00:00,1020.87,1021.19,1019.82,1020.76,1550.0,1020.87,1021.19,1019.82,1020.76,1550.0
2019-05-07 14:10:00,1020.34,1020.34,1018.78,1019.48,1900.0,1020.34,1020.34,1018.78,1019.48,1900.0
2019-05-07 14:20:00,1019.64,1019.64,1016.21,1016.21,2302.0,1019.64,1019.64,1016.21,1016.21,2302.0
2019-05-07 14:30:00,1016.78,1016.78,1013.19,1013.43,2980.0,1016.78,1016.78,1013.19,1013.43,2980.0
2019-05-07 14:40:00,1013.57,1014.63,1011.42,1011.49,3000.0,1013.57,1014.63,1011.42,1011.49,3000.0
2019-05-07 14:50:00,1011.92,1016.07,1011.91,1015.8,2953.0,1011.92,1016.07,1011.91,1015.8,2953.0
2019-05-07 15:00:00,1015.15,1015.15,1012.01,1013.33,5372.0,1015.15,1015.15,1012.01,1013.33,5372.0
2019-05-07 15:10:00,1014.15,1015.49,1013.58,1014.35,3313.0,1014.15,1015.49,1013.58,1014.35,3313.0
2019-05-07 15:20:00,1014.77,1015.51,1013.85,1013.85,1500.0,1014.77,1015.51,1013.85,1013.85,1500.0
2019-05-07 15:30:00,1014.39,1014.39,1011.05,1011.65,3509.0,1014.39,1014.39,1011.05,1011.65,3509.0
2019-05-07 15:40:00,1010.62,1014.19,1010.3,1013.53,5108.0,1010.62,1014.19,1010.3,1013.53,5108.0
2019-05-07 15:50:00,1013.95,1016.56,1013.93,1016.28,11155.0,1013.95,1016.56,1013.93,1016.28,11155.0
2019-05-08 09:30:00,1015.69,1019.47,1008.14,1009.61,2773.0,1015.69,1019.47,1008.14,1009.61,2773.0
2019-05-08 09:40:00,1008.43,1011.69,1001.01,1009.65,6694.0,1008.43,1011.69,1001.01,1009.65,6694.0
2019-05-08 09:50:00,1009.98,1010.9,1009.09,1010.0,4834.0,1009.98,1010.9,1009.09,1010.0,4834.0
2019-05-08 10:00:00,1010.0,1011.34,1009.09,1010.94,4210.0,1010.0,1011.34,1009.09,1010.94,4210.0
2019-05-08 10:10:00,1010.58,1014.31,1010.45,1014.31,4755.0,1010.58,1014.31,1010.45,1014.31,4755.0
2019-05-08 10:20:00,1015.62,1017.2,1011.97,1011.97,4310.0,1015.62,1017.2,1011.97,1011.97,4310.0
2019-05-08 10:30:00,1010.85,1011.12,1008.25,1008.25,1420.0,1010.85,1011.12,1008.25,1008.25,1420.0
2019-05-08 10:40:00,1008.97,1010.43,1007.24,1009.6,3550.0,1008.97,1010.43,1007.24,1009.6,3550.0
2019-05-08 10:50:00,1009.74,1009.75,1007.69,1009.0,2400.0,1009.74,1009.75,1007.69,1009.0,2400.0
2019-05-08 11:00:00,1010.2,1011.21,1007.85,1007.85,4547.0,1010.2,1011.21,1007.85,1007.85,4547.0
2019-05-08 11:10:00,1008.68,1013.01,1008.68,1012.18,4000.0,1008.68,1013.01,1008.68,1012.18,4000.0
2019-05-08 11:20:00,1012.23,1013.75,1011.37,1013.7,5133.0,1012.23,1013.75,1011.37,1013.7,5133.0
2019-05-08 11:30:00,1013.76,1013.76,1011.44,1011.44,1700.0,1013.76,1013.76,1011.44,1011.44,1700.0
2019-05-08 11:40:00,1011.47,1014.37,1011.47,1014.37,5447.0,1011.47,1014.37,1011.47,1014.37,5447.0
2019-05-08 11:50:00,1015.2,1015.41,1013.19,1013.99,1603.0,1015.2,1015.41,1013.19,1013.99,1603.0
2019-05-08 12:00:00,1014.19,1014.21,1013.41,1013.41,1100.0,1014.19,1014.21,1013.41,1013.41,1100.0
2019-05-08 12:10:00,1014.25,1014.58,1013.37,1013.97,1900.0,1014.25,1014.58,1013.37,1013.97,1900.0
2019-05-08 12:20:00,1013.18,1014.87,1013.18,1014.87,1700.0,1013.18,1014.87,1013.18,1014.87,1700.0
2019-05-08 12:30:00,1014.92,1016.22,1014.77,1014.77,1300.0,1014.92,1016.22,1014.77,1014.77,1300.0
2019-05-08 12:40:00,1015.29,1015.77,1014.55,1015.02,1283.0,1015.29,1015.77,1014.55,1015.02,1283.0
2019-05-08 12:50:00,1014.76,1015.4,1014.46,1014.95,2172.0,1014.76,1015.4,1014.46,1014.95,2172.0
2019-05-08 13:00:00,1014.95,1015.21,1014.53,1015.21,755.0,1014.95,1015.21,1014.53,1015.21,755.0
2019-05-08 13:10:00,1014.95,1015.04,1014.47,1014.73,1720.0,1014.95,1015.04,1014.47,1014.73,1720.0
2019-05-08 13:20:00,1016.0,1016.14,1015.32,1015.32,1200.0,1016.0,1016.14,1015.32,1015.32,1200.0
2019-05-08 13:30:00,1016.0,1016.75,1016.0,1016.41,500.0,1016.0,1016.75,1016.0,1016.41,500.0
2019-05-08 13:40:00,1016.47,1017.28,1015.86,1015.86,2200.0,1016.47,1017.28,1015.86,1015.86,2200.0
2019-05-08 13:50:00,1014.08,1014.13,1013.56,1013.56,600.0,1014.08,1014.13,1013.56,1013.56,600.0
2019-05-08 14:00:00,1014.32,1015.53,1014.01,1015.42,1200.0,1014.32,1015.53,1014.01,1015.42,1200.0
2019-05-08 14:10:00,1015.0,1015.01,1014.49,1014.5,500.0,1015.0,1015.01,1014.49,1014.5,500.0
2019-05-08 14:20:00,1015.28,1016.14,1014.98,1015.37,1440.0,1015.28,1016.14,1014.98,1015.37,1440.0
2019-05-08 14:30:00,1015.62,1015.62,1012.62,1013.27,6175.0,1015.62,1015.62,1012.62,1013.27,6175.0
2019-05-08 14:40:00,1012.94,1014.25,1012.27,1014.25,3743.0,1012.94,1014.25,1012.27,1014.25,3743.0
2019-05-08 14:50:00,1012.76,1012.99,1011.81,1011.88,2010.0,1012.76,1012.99,1011.81,1011.88,2010.0
2019-05-08 15:00:00,1012.1,1012.86,1010.32,1010.32,2935.0,1012.1,1012.86,1010.32,1010.32,2935.0
2019-05-08 15:10:00,1010.28,1012.4,1010.24,1012.4,4109.0,1010.28,1012.4,1010.24,1012.4,4109.0
2019-05-08 15:20:00,1012.15,1013.0,1011.28,1011.28,3700.0,1012.15,1013.0,1011.28,1011.28,3700.0
2019-05-08 15:30:00,1011.06,1011.44,1008.28,1009.69,3400.0,1011.06,1011.44,1008.28,1009.69,3400.0
2019-05-08 15:40:00,1009.35,1010.07,1007.64,1007.81,5010.0,1009.35,1010.07,1007.64,1007.81,5010.0
2019-05-08 15:50:00,1007.6,1007.8,1005.5,1006.04,14119.0,1007.6,1007.8,1005.5,1006.04,14119.0
2019-05-09 09:30:00,1000.48,1003.84,1000.48,1003.53,1926.0,1000.48,1003.84,1000.48,1003.53,1926.0
2019-05-09 09:40:00,1003.89,1006.04,1001.35,1005.87,4903.0,1003.89,1006.04,1001.35,1005.87,4903.0
2019-05-09 09:50:00,1005.76,1008.1,1004.67,1007.71,3045.0,1005.76,1008.1,1004.67,1007.71,3045.0
2019-05-09 10:00:00,1007.7,1007.7,1003.03,1003.71,2500.0,1007.7,1007.7,1003.03,1003.71,2500.0
2019-05-09 10:10:00,1004.39,1005.97,1002.98,1004.27,1100.0,1004.39,1005.97,1002.98,1004.27,1100.0
2019-05-09 10:20:00,1004.11,1004.11,1000.7,1001.5,4203.0,1004.11,1004.11,1000.7,1001.5,4203.0
2019-05-09 10:30:00,1001.01,1002.35,1000.25,1000.56,2987.0,1001.01,1002.35,1000.25,1000.56,2987.0
2019-05-09 10:40:00,1000.38,1003.0,1000.37,1002.41,4470.0,1000.38,1003.0,1000.37,1002.41,4470.0
2019-05-09 10:50:00,1002.99,1003.51,996.54,997.2,16029.0,1002.99,1003.51,996.54,997.2,16029.0
2019-05-09 11:00:00,995.32,998.3,995.05,995.26,5198.0,995.32,998.3,995.05,995.26,5198.0
2019-05-09 11:10:00,995.25,997.55,995.25,997.55,909.0,995.25,997.55,995.25,997.55,909.0
2019-05-09 11:20:00,996.85,997.82,994.42,995.61,2015.0,996.85,997.82,994.42,995.61,2015.0
2019-05-09 11:30:00,995.81,998.19,995.81,996.88,800.0,995.81,998.19,995.81,996.88,800.0
2019-05-09 11:40:00,996.59,996.91,994.99,996.14,4703.0,996.59,996.91,994.99,996.14,4703.0
2019-05-09 11:50:00,997.08,998.64,996.44,997.15,3483.0,997.08,998.64,996.44,997.15,3483.0
2019-05-09 12:00:00,997.65,997.97,996.89,997.02,1711.0,997.65,997.97,996.89,997.02,1711.0
2019-05-09 12:10:00,998.78,999.45,998.27,999.41,2300.0,998.78,999.45,998.27,999.41,2300.0
2019-05-09 12:20:00,1000.4,1000.4,999.86,999.86,420.0,1000.4,1000.4,999.86,999.86,420.0
2019-05-09 12:30:00,1002.25,1004.97,1002.25,1004.17,2257.0,1002.25,1004.97,1002.25,1004.17,2257.0
2019-05-09 12:40:00,1004.65,1005.67,1003.12,1003.97,3029.0,1004.65,1005.67,1003.12,1003.97,3029.0
2019-05-09 12:50:00,1003.81,1003.81,1001.99,1002.0,1410.0,1003.81,1003.81,1001.99,1002.0,1410.0
2019-05-09 13:00:00,1001.98,1003.05,1001.95,1002.3,1400.0,1001.98,1003.05,1001.95,1002.3,1400.0
2019-05-09 13:10:00,1002.38,1002.81,1001.71,1001.8,1200.0,1002.38,1002.81,1001.71,1001.8,1200.0
2019-05-09 13:20:00,1001.0,1001.76,1000.46,1001.65,1600.0,1001.0,1001.76,1000.46,1001.65,1600.0
2019-05-09 13:30:00,1001.07,1001.56,1000.21,1000.72,1400.0,1001.07,1001.56,1000.21,1000.72,1400.0
2019-05-09 13:40:00,1001.73,1004.2,1001.72,1004.2,2200.0,1001.73,1004.2,1001.72,1004.2,2200.0
2019-05-09 13:50:00,1003.49,1003.49,1001.23,1002.14,1300.0,1003.49,1003.49,1001.23,1002.14,1300.0
2019-05-09 14:00:00,1002.09,1002.29,1000.69,1000.93,1600.0,1002.09,1002.29,1000.69,1000.93,1600.0
2019-05-09 14:10:00,1001.7,1004.13,1000.96,1004.13,1700.0,1001.7,1004.13,1000.96,1004.13,1700.0
2019-05-09 14:20:00,1004.24,1004.7,1002.24,1004.25,3506.0,1004.24,1004.7,1002.24,1004.25,3506.0
2019-05-09 14:30:00,1003.9,1007.37,1003.9,1005.71,6920.0,1003.9,1007.37,1003.9,1005.71,6920.0
2019-05-09 14:40:00,1005.3,1006.7,1005.3,1005.34,3600.0,1005.3,1006.7,1005.3,1005.34,3600.0
2019-05-09 14:50:00,1005.26,1005.75,1003.84,1003.97,3605.0,1005.26,1005.75,1003.84,1003.97,3605.0
2019-05-09 15:00:00,1003.62,1003.75,1002.8,1002.8,900.0,1003.62,1003.75,1002.8,1002.8,900.0
2019-05-09 15:10:00,1002.69,1005.58,1002.69,1005.33,2564.0,1002.69,1005.58,1002.69,1005.33,2564.0
2019-05-09 15:20:00,1005.22,1005.42,1004.06,1005.04,4600.0,1005.22,1005.42,1004.06,1005.04,4600.0
2019-05-09 15:30:00,1005.36,1007.2,1005.35,1006.63,8107.0,1005.36,1007.2,1005.35,1006.63,8107.0
2019-05-09 15:40:00,1006.8,1007.57,1005.64,1005.64,5900.0,1006.8,1007.57,1005.64,1005.64,5900.0
2019-05-09 15:50:00,1006.05,1006.05,1003.73,1004.64,14636.0,1006.05,1006.05,1003.73,1004.64,14636.0
2019-05-10 09:30:00,1000.03,1001.95,998.85,999.15,4109.0,1000.03,1001.95,998.85,999.15,4109.0
2019-05-10 09:40:00,1000.32,1003.62,1000.32,1003.61,700.0,1000.32,1003.62,1000.32,1003.61,700.0
2019-05-10 09:50:00,1001.32,1002.12,998.49,999.52,2091.0,1001.32,1002.12,998.49,999.52,2091.0
2019-05-10 10:00:00,998.07,998.07,994.78,994.78,4200.0,998.07,998.07,994.78,994.78,4200.0
2019-05-10 10:10:00,994.75,994.76,993.05,994.02,1307.0,994.75,994.76,993.05,994.02,1307.0
2019-05-10 10:20:00,994.6,996.12,994.59,996.12,500.0,994.6,996.12,994.59,996.12,500.0
2019-05-10 10:30:00,996.32,996.32,993.16,993.72,2306.0,996.32,996.32,993.16,993.72,2306.0
2019-05-10 10:40:00,993.72,993.89,990.9,990.9,1902.0,993.72,993.89,990.9,990.9,1902.0
2019-05-10 10:50:00,990.24,992.13,990.18,991.41,2700.0,990.24,992.13,990.18,991.41,2700.0
2019-05-10 11:00:00,990.75,990.76,987.11,990.04,5411.0,990.75,990.76,987.11,990.04,5411.0
2019-05-10 11:10:00,990.65,992.0,990.32,991.0,3552.0,990.65,992.0,990.32,991.0,3552.0
2019-05-10 11:20:00,990.79,990.95,990.41,990.43,1807.0,990.79,990.95,990.41,990.43,1807.0
2019-05-10 11:30:00,989.84,989.84,986.76,987.48,8042.0,989.84,989.84,986.76,987.48,8042.0
2019-05-10 11:40:00,987.42,987.42,984.05,984.05,5090.0,987.42,987.42,984.05,984.05,5090.0
2019-05-10 11:50:00,984.83,987.89,984.48,986.02,6026.0,984.83,987.89,984.48,986.02,6026.0
2019-05-10 12:00:00,986.47,989.05,986.44,987.46,4200.0,986.47,989.05,986.44,987.46,4200.0
2019-05-10 12:10:00,987.29,989.28,986.49,989.24,3982.0,987.29,989.28,986.49,989.24,3982.0
2019-05-10 12:20:00,989.45,989.96,987.56,989.96,2100.0,989.45,989.96,987.56,989.96,2100.0
2019-05-10 12:30:00,990.21,992.73,990.21,992.34,4112.0,990.21,992.73,990.21,992.34,4112.0
2019-05-10 12:40:00,993.61,995.04,993.61,995.04,350.0,993.61,995.04,993.61,995.04,350.0
2019-05-10 12:50:00,995.1,995.3,994.01,994.01,1500.0,995.1,995.3,994.01,994.01,1500.0
2019-05-10 13:00:00,994.01,995.19,994.01,994.98,2320.0,994.01,995.19,994.01,994.98,2320.0
2019-05-10 13:10:00,994.52,995.7,994.52,995.58,1700.0,994.52,995.7,994.52,995.58,1700.0
2019-05-10 13:20:00,996.5,997.32,995.98,996.3,2426.0,996.5,997.32,995.98,996.3,2426.0
2019-05-10 13:30:00,996.21,996.46,994.22,994.22,1695.0,996.21,996.46,994.22,994.22,1695.0
2019-05-10 13:40:00,994.44,996.12,994.09,995.6,2800.0,994.44,996.12,994.09,995.6,2800.0
2019-05-10 13:50:00,996.7,996.7,995.62,995.75,900.0,996.7,996.7,995.62,995.75,900.0
2019-05-10 14:00:00,996.36,997.47,995.69,997.47,3555.0,996.36,997.47,995.69,997.47,3555.0
2019-05-10 14:10:00,996.81,997.31,996.15,996.36,3900.0,996.81,997.31,996.15,996.36,3900.0
2019-05-10 14:20:00,997.2,999.1,997.15,998.9,1800.0,997.2,999.1,997.15,998.9,1800.0
2019-05-10 14:30:00,999.58,1001.73,999.56,1001.73,1500.0,999.58,1001.73,999.56,1001.73,1500.0
2019-05-10 14:40:00,1001.31,1002.19,1000.69,1001.86,4034.0,1001.31,1002.19,1000.69,1001.86,4034.0
2019-05-10 14:50:00,1002.23,1004.09,1002.23,1003.0,3860.0,1002.23,1004.09,1002.23,1003.0,3860.0
2019-05-10 15:00:00,1003.66,1004.36,1003.11,1003.84,2200.0,1003.66,1004.36,1003.11,1003.84,2200.0
2019-05-10 15:10:00,1003.91,1004.8,1003.58,1004.63,4207.0,1003.91,1004.8,1003.58,1004.63,4207.0
2019-05-10 15:20:00,1004.49,1005.55,1004.48,1005.53,2807.0,1004.49,1005.55,1004.48,1005.53,2807.0
2019-05-10 15:30:00,1004.83,1004.83,1001.17,1001.18,3900.0,1004.83,1004.83,1001.17,1001.18,3900.0
2019-05-10 15:40:00,1001.51,1001.51,999.19,999.19,1646.0,1001.51,1001.51,999.19,999.19,1646.0
2019-05-10 15:50:00,999.83,1002.15,998.65,1001.03,21474.0,999.83,1002.15,998.65,1001.03,21474.0
2019-05-13 09:30:00,990.15,990.55,984.29,990.55,7870.0,990.15,990.55,984.29,990.55,7870.0
2019-05-13 09:40:00,991.36,993.53,990.28,990.87,3591.0,991.36,993.53,990.28,990.87,3591.0
2019-05-13 09:50:00,989.0,989.28,984.91,985.52,4582.0,989.0,989.28,984.91,985.52,4582.0
2019-05-13 10:00:00,985.3,985.97,981.93,982.93,5294.0,985.3,985.97,981.93,982.93,5294.0
2019-05-13 10:10:00,984.02,988.63,984.01,986.83,2027.0,984.02,988.63,984.01,986.83,2027.0
2019-05-13 10:20:00,986.16,986.69,985.27,986.56,1500.0,986.16,986.69,985.27,986.56,1500.0
2019-05-13 10:30:00,987.67,988.59,985.07,985.07,1000.0,987.67,988.59,985.07,985.07,1000.0
2019-05-13 10:40:00,984.58,986.92,983.93,985.87,4156.0,984.58,986.92,983.93,985.87,4156.0
2019-05-13 10:50:00,985.14,985.79,983.68,984.54,800.0,985.14,985.79,983.68,984.54,800.0
2019-05-13 11:00:00,984.93,984.93,982.64,983.4,1700.0,984.93,984.93,982.64,983.4,1700.0
2019-05-13 11:10:00,984.24,984.29,982.63,982.63,800.0,984.24,984.29,982.63,982.63,800.0
2019-05-13 11:20:00,983.43,984.43,982.63,984.26,2030.0,983.43,984.43,982.63,984.26,2030.0
2019-05-13 11:30:00,984.99,985.4,984.33,984.33,900.0,984.99,985.4,984.33,984.33,900.0
2019-05-13 11:40:00,983.93,984.3,983.83,984.16,2434.0,983.93,984.3,983.83,984.16,2434.0
2019-05-13 11:50:00,983.77,985.28,982.2,985.28,2920.0,983.77,985.28,982.2,985.28,2920.0
2019-05-13 12:00:00,985.88,985.89,984.77,984.77,1073.0,985.88,985.89,984.77,984.77,1073.0
2019-05-13 12:10:00,985.49,986.0,984.1,985.49,2600.0,985.49,986.0,984.1,985.49,2600.0
2019-05-13 12:20:00,986.38,986.38,985.2,985.2,1117.0,986.38,986.38,985.2,985.2,1117.0
2019-05-13 12:30:00,984.99,984.99,982.73,984.27,2320.0,984.99,984.99,982.73,984.27,2320.0
2019-05-13 12:40:00,983.46,985.04,983.03,984.71,1600.0,983.46,985.04,983.03,984.71,1600.0
2019-05-13 12:50:00,984.47,984.47,982.62,982.63,900.0,984.47,984.47,982.62,982.63,900.0
2019-05-13 13:00:00,982.34,982.75,980.62,981.49,4347.0,982.34,982.75,980.62,981.49,4347.0
2019-05-13 13:10:00,983.72,984.2,982.47,982.47,1505.0,983.72,984.2,982.47,982.47,1505.0
2019-05-13 13:20:00,981.75,982.75,981.75,982.4,620.0,981.75,982.75,981.75,982.4,620.0
2019-05-13 13:30:00,981.97,982.83,981.64,982.67,1200.0,981.97,982.83,981.64,982.67,1200.0
2019-05-13 13:40:00,983.73,984.28,982.4,983.05,2258.0,983.73,984.28,982.4,983.05,2258.0
2019-05-13 13:50:00,982.76,983.96,982.31,982.94,2086.0,982.76,983.96,982.31,982.94,2086.0
2019-05-13 14:00:00,982.65,983.91,982.61,983.91,654.0,982.65,983.91,982.61,983.91,654.0
2019-05-13 14:10:00,983.51,984.17,983.34,983.5,1998.0,983.51,984.17,983.34,983.5,1998.0
2019-05-13 14:20:00,984.69,988.03,984.43,988.03,2400.0,984.69,988.03,984.43,988.03,2400.0
2019-05-13 14:30:00,988.77,989.5,986.59,987.27,3300.0,988.77,989.5,986.59,987.27,3300.0
2019-05-13 14:40:00,986.56,987.81,986.56,987.15,2260.0,986.56,987.81,986.56,987.15,2260.0
2019-05-13 14:50:00,988.42,988.73,987.26,987.26,2400.0,988.42,988.73,987.26,987.26,2400.0
2019-05-13 15:00:00,987.05,989.33,987.04,987.7,3400.0,987.05,989.33,987.04,987.7,3400.0
2019-05-13 15:10:00,988.03,988.11,987.52,987.8,1210.0,988.03,988.11,987.52,987.8,1210.0
2019-05-13 15:20:00,987.84,988.31,986.62,986.66,3500.0,987.84,988.31,986.62,986.66,3500.0
2019-05-13 15:30:00,986.39,986.39,984.13,984.13,4106.0,986.39,986.39,984.13,984.13,4106.0
2019-05-13 15:40:00,984.15,985.64,984.14,985.22,4792.0,984.15,985.64,984.14,985.22,4792.0
2019-05-13 15:50:00,984.91,984.91,982.44,982.83,16088.0,984.91,984.91,982.44,982.83,16088.0
2019-05-14 09:30:00,985.24,987.76,981.35,985.01,8203.0,985.24,987.76,981.35,985.01,8203.0
2019-05-14 09:40:00,986.75,989.0,982.43,983.04,2900.0,986.75,989.0,982.43,983.04,2900.0
2019-05-14 09:50:00,983.3,984.83,983.13,983.13,2407.0,983.3,984.83,983.13,983.13,2407.0
2019-05-14 10:00:00,982.01,982.99,979.7,980.99,3345.0,982.01,982.99,979.7,980.99,3345.0
2019-05-14 10:10:00,980.85,983.41,980.51,982.73,2524.0,980.85,983.41,980.51,982.73,2524.0
2019-05-14 10:20:00,982.73,984.77,982.73,983.69,5297.0,982.73,984.77,982.73,983.69,5297.0
2019-05-14 10:30:00,984.64,986.0,984.4,985.85,2103.0,984.64,986.0,984.4,985.85,2103.0
2019-05-14 10:40:00,985.76,988.5,985.76,988.13,3170.0,985.76,988.5,985.76,988.13,3170.0
2019-05-14 10:50:00,987.48,988.29,986.44,987.45,3000.0,987.48,988.29,986.44,987.45,3000.0
2019-05-14 11:00:00,987.63,988.9,987.24,988.49,6754.0,987.63,988.9,987.24,988.49,6754.0
2019-05-14 11:10:00,988.44,989.2,988.34,989.11,1040.0,988.44,989.2,988.34,989.11,1040.0
2019-05-14 11:20:00,988.46,991.16,988.42,989.2,2600.0,988.46,991.16,988.42,989.2,2600.0
2019-05-14 11:30:00,989.88,990.66,989.42,990.44,4800.0,989.88,990.66,989.42,990.44,4800.0
2019-05-14 11:40:00,991.11,991.72,990.55,991.33,1500.0,991.11,991.72,990.55,991.33,1500.0
2019-05-14 11:50:00,992.34,992.77,991.36,991.36,2800.0,992.34,992.77,991.36,991.36,2800.0
2019-05-14 12:00:00,991.59,992.26,990.75,990.75,4504.0,991.59,992.26,990.75,990.75,4504.0
2019-05-14 12:10:00,991.43,991.43,990.25,991.36,2100.0,991.43,991.43,990.25,991.36,2100.0
2019-05-14 12:20:00,990.35,990.58,989.8,990.09,1200.0,990.35,990.58,989.8,990.09,1200.0
2019-05-14 12:30:00,989.82,989.82,988.77,989.05,500.0,989.82,989.82,988.77,989.05,500.0
2019-05-14 12:40:00,988.68,989.25,988.31,988.52,2700.0,988.68,989.25,988.31,988.52,2700.0
2019-05-14 12:50:00,987.95,988.4,987.63,987.82,7600.0,987.95,988.4,987.63,987.82,7600.0
2019-05-14 13:00:00,987.24,988.56,987.22,988.56,1500.0,987.24,988.56,987.22,988.56,1500.0
2019-05-14 13:10:00,988.27,990.32,987.98,990.03,4405.0,988.27,990.32,987.98,990.03,4405.0
2019-05-14 13:20:00,989.66,989.66,987.88,989.01,2164.0,989.66,989.66,987.88,989.01,2164.0
2019-05-14 13:30:00,988.6,989.16,987.74,987.94,3499.0,988.6,989.16,987.74,987.94,3499.0
2019-05-14 13:40:00,988.92,988.92,987.93,987.93,1000.0,988.92,988.92,987.93,987.93,1000.0
2019-05-14 13:50:00,988.77,989.98,988.16,989.37,3500.0,988.77,989.98,988.16,989.37,3500.0
2019-05-14 14:00:00,989.66,990.53,988.75,990.33,5005.0,989.66,990.53,988.75,990.33,5005.0
2019-05-14 14:10:00,990.69,991.51,990.29,990.84,2100.0,990.69,991.51,990.29,990.84,2100.0
2019-05-14 14:20:00,991.02,992.46,991.02,992.32,4300.0,991.02,992.46,991.02,992.32,4300.0
2019-05-14 14:30:00,992.35,992.45,991.25,991.33,5193.0,992.35,992.45,991.25,991.33,5193.0
2019-05-14 14:40:00,991.69,992.81,991.01,991.98,6068.0,991.69,992.81,991.01,991.98,6068.0
2019-05-14 14:50:00,991.85,991.85,989.96,990.4,7252.0,991.85,991.85,989.96,990.4,7252.0
2019-05-14 15:00:00,990.4,992.19,989.58,992.19,3409.0,990.4,992.19,989.58,992.19,3409.0
2019-05-14 15:10:00,992.22,992.8,991.59,992.28,3200.0,992.22,992.8,991.59,992.28,3200.0
2019-05-14 15:20:00,991.77,992.72,991.77,992.7,1980.0,991.77,992.72,991.77,992.7,1980.0
2019-05-14 15:30:00,992.12,992.12,990.46,990.79,3900.0,992.12,992.12,990.46,990.79,3900.0
2019-05-14 15:40:00,990.4,991.46,989.37,990.04,4000.0,990.4,991.46,989.37,990.04,4000.0
2019-05-14 15:50:00,990.47,992.0,989.0,989.74,18314.0,990.47,992.0,989.0,989.74,18314.0
2019-05-15 09:30:00,987.37,988.7,981.11,985.77,3714.0,987.37,988.7,981.11,985.77,3714.0
2019-05-15 09:40:00,985.78,986.96,983.45,983.68,7105.0,985.78,986.96,983.45,983.68,7105.0
2019-05-15 09:50:00,983.22,984.64,982.77,984.13,7351.0,983.22,984.64,982.77,984.13,7351.0
2019-05-15 10:00:00,985.04,985.04,982.13,983.56,4300.0,985.04,985.04,982.13,983.56,4300.0
2019-05-15 10:10:00,983.12,985.76,982.08,985.76,2300.0,983.12,985.76,982.08,985.76,2300.0
2019-05-15 10:20:00,983.48,985.47,983.34,985.47,650.0,983.48,985.47,983.34,985.47,650.0
2019-05-15 10:30:00,984.44,985.57,980.9,980.9,2507.0,984.44,985.57,980.9,980.9,2507.0
2019-05-15 10:40:00,981.07,982.49,980.02,980.52,3800.0,981.07,982.49,980.02,980.52,3800.0
2019-05-15 10:50:00,980.8,981.07,977.19,978.4,3800.0,980.8,981.07,977.19,978.4,3800.0
2019-05-15 11:00:00,978.1,980.42,978.03,980.42,2207.0,978.1,980.42,978.03,980.42,2207.0
2019-05-15 11:10:00,979.88,980.89,979.27,980.85,2000.0,979.88,980.89,979.27,980.85,2000.0
2019-05-15 11:20:00,981.19,983.33,980.89,982.4,5095.0,981.19,983.33,980.89,982.4,5095.0
2019-05-15 11:30:00,980.83,981.58,980.78,980.78,700.0,980.83,981.58,980.78,980.78,700.0
2019-05-15 11:40:00,980.05,981.28,979.45,981.24,1700.0,980.05,981.28,979.45,981.24,1700.0
2019-05-15 11:50:00,980.39,981.1,980.38,980.74,1625.0,980.39,981.1,980.38,980.74,1625.0
2019-05-15 12:00:00,981.42,982.0,980.58,980.77,1986.0,981.42,982.0,980.58,980.77,1986.0
2019-05-15 12:10:00,980.32,982.8,980.31,982.12,2762.0,980.32,982.8,980.31,982.12,2762.0
2019-05-15 12:20:00,982.12,982.63,982.12,982.5,500.0,982.12,982.63,982.12,982.5,500.0
2019-05-15 12:30:00,982.47,982.58,982.46,982.58,200.0,982.47,982.58,982.46,982.58,200.0
2019-05-15 12:40:00,981.86,983.59,981.72,983.59,1100.0,981.86,983.59,981.72,983.59,1100.0
2019-05-15 12:50:00,983.04,983.04,980.7,980.72,1200.0,983.04,983.04,980.7,980.72,1200.0
2019-05-15 13:00:00,980.66,981.16,979.8,980.83,5235.0,980.66,981.16,979.8,980.83,5235.0
2019-05-15 13:10:00,981.06,981.14,979.14,979.14,3001.0,981.06,981.14,979.14,979.14,3001.0
2019-05-15 13:20:00,979.04,980.11,978.86,980.11,1400.0,979.04,980.11,978.86,980.11,1400.0
2019-05-15 13:30:00,979.19,979.46,977.0,977.18,2925.0,979.19,979.46,977.0,977.18,2925.0
2019-05-15 13:40:00,978.0,978.48,977.58,977.58,1516.0,978.0,978.48,977.58,977.58,1516.0
2019-05-15 13:50:00,976.91,977.75,976.91,977.31,900.0,976.91,977.75,976.91,977.31,900.0
2019-05-15 14:00:00,976.85,977.55,975.59,975.94,2460.0,976.85,977.55,975.59,975.94,2460.0
2019-05-15 14:10:00,975.95,976.89,975.94,976.64,700.0,975.95,976.89,975.94,976.64,700.0
2019-05-15 14:20:00,976.46,979.47,976.27,978.84,3400.0,976.46,979.47,976.27,978.84,3400.0
2019-05-15 14:30:00,978.74,979.06,976.69,976.69,2182.0,978.74,979.06,976.69,976.69,2182.0
2019-05-15 14:40:00,976.13,978.4,976.13,976.7,2614.0,976.13,978.4,976.13,976.7,2614.0
2019-05-15 14:50:00,977.24,978.8,977.22,977.68,2603.0,977.24,978.8,977.22,977.68,2603.0
2019-05-15 15:00:00,977.63,977.93,977.13,977.93,1145.0,977.63,977.93,977.13,977.93,1145.0
2019-05-15 15:10:00,978.1,979.06,976.9,977.85,1500.0,978.1,979.06,976.9,977.85,1500.0
2019-05-15 15:20:00,978.85,980.25,978.85,980.2,2000.0,978.85,980.25,978.85,980.2,2000.0
2019-05-15 15:30:00,980.18,980.49,979.5,979.83,2605.0,980.18,980.49,979.5,979.83,2605.0
2019-05-15 15:40:00,979.29,980.19,979.21,979.8,3700.0,979.29,980.19,979.21,979.8,3700.0
2019-05-15 15:50:00,979.66,979.97,978.31,978.52,14480.0,979.66,979.97,978.31,978.52,14480.0
2019-05-16 09:30:00,979.11,980.0,970.34,972.89,6986.0,979.11,980.0,970.34,972.89,6986.0
2019-05-16 09:40:00,973.65,974.65,971.97,972.51,11807.0,973.65,974.65,971.97,972.51,11807.0
2019-05-16 09:50:00,974.13,980.5,973.03,979.59,9190.0,974.13,980.5,973.03,979.59,9190.0
2019-05-16 10:00:00,980.57,980.57,976.05,976.62,4644.0,980.57,980.57,976.05,976.62,4644.0
2019-05-16 10:10:00,977.22,977.4,975.37,976.6,3200.0,977.22,977.4,975.37,976.6,3200.0
2019-05-16 10:20:00,976.94,984.89,976.94,984.88,8309.0,976.94,984.89,976.94,984.88,8309.0
2019-05-16 10:30:00,984.33,984.71,982.87,984.7,1801.0,984.33,984.71,982.87,984.7,1801.0
2019-05-16 10:40:00,984.81,985.47,983.83,984.45,5332.0,984.81,985.47,983.83,984.45,5332.0
2019-05-16 10:50:00,984.62,988.68,984.2,988.68,3446.0,984.62,988.68,984.2,988.68,3446.0
2019-05-16 11:00:00,988.77,989.04,987.01,987.01,2400.0,988.77,989.04,987.01,987.01,2400.0
2019-05-16 11:10:00,987.07,988.73,986.92,988.13,3185.0,987.07,988.73,986.92,988.13,3185.0
2019-05-16 11:20:00,988.49,991.09,988.49,991.09,6103.0,988.49,991.09,988.49,991.09,6103.0
2019-05-16 11:30:00,990.1,990.1,987.17,987.17,1400.0,990.1,990.1,987.17,987.17,1400.0
2019-05-16 11:40:00,987.11,989.4,987.11,987.74,1900.0,987.11,989.4,987.11,987.74,1900.0
2019-05-16 11:50:00,986.9,987.98,985.47,987.0,4596.0,986.9,987.98,985.47,987.0,4596.0
2019-05-16 12:00:00,987.03,989.67,987.03,989.67,1500.0,987.03,989.67,987.03,989.67,1500.0
2019-05-16 12:10:00,988.91,992.72,988.85,991.88,2300.0,988.91,992.72,988.85,991.88,2300.0
2019-05-16 12:20:00,991.66,991.66,990.89,991.54,1220.0,991.66,991.66,990.89,991.54,1220.0
2019-05-16 12:30:00,990.57,991.31,990.57,990.7,600.0,990.57,991.31,990.57,990.7,600.0
2019-05-16 12:40:00,989.75,989.77,988.55,988.55,2260.0,989.75,989.77,988.55,988.55,2260.0
2019-05-16 12:50:00,988.1,988.1,986.22,986.8,1360.0,988.1,988.1,986.22,986.8,1360.0
2019-05-16 13:00:00,986.92,987.41,985.37,985.37,3145.0,986.92,987.41,985.37,985.37,3145.0
2019-05-16 13:10:00,986.66,987.51,986.65,987.51,600.0,986.66,987.51,986.65,987.51,600.0
2019-05-16 13:20:00,987.25,987.26,986.03,986.87,1000.0,987.25,987.26,986.03,986.87,1000.0
2019-05-16 13:30:00,986.51,986.51,984.47,985.26,2200.0,986.51,986.51,984.47,985.26,2200.0
2019-05-16 13:40:00,984.69,985.08,984.25,985.03,1370.0,984.69,985.08,984.25,985.03,1370.0
2019-05-16 13:50:00,984.16,985.81,984.16,985.11,3100.0,984.16,985.81,984.16,985.11,3100.0
2019-05-16 14:00:00,986.09,986.43,986.09,986.43,300.0,986.09,986.43,986.09,986.43,300.0
2019-05-16 14:10:00,985.43,986.9,985.17,986.71,2500.0,985.43,986.9,985.17,986.71,2500.0
2019-05-16 14:20:00,987.5,988.07,987.5,988.07,400.0,987.5,988.07,987.5,988.07,400.0
2019-05-16 14:30:00,988.07,988.42,985.0,985.0,3700.0,988.07,988.42,985.0,985.0,3700.0
2019-05-16 14:40:00,984.34,984.7,982.52,983.99,6300.0,984.34,984.7,982.52,983.99,6300.0
2019-05-16 14:50:00,983.96,984.09,981.51,982.09,3100.0,983.96,984.09,981.51,982.09,3100.0
2019-05-16 15:00:00,982.18,983.23,981.25,981.25,3500.0,982.18,983.23,981.25,981.25,3500.0
2019-05-16 15:10:00,981.7,981.7,980.72,980.79,718.0,981.7,981.7,980.72,980.79,718.0
2019-05-16 15:20:00,981.13,981.82,979.76,980.75,1500.0,981.13,981.82,979.76,980.75,1500.0
2019-05-16 15:30:00,980.08,980.56,979.15,979.25,4056.0,980.08,980.56,979.15,979.25,4056.0
2019-05-16 15:40:00,979.12,980.96,977.67,980.78,7200.0,979.12,980.96,977.67,980.78,7200.0
2019-05-16 15:50:00,981.69,982.68,980.58,981.65,15072.0,981.69,982.68,980.58,981.65,15072.0
2019-05-17 09:30:00,976.37,985.0,976.37,985.0,7012.0,976.37,985.0,976.37,985.0,7012.0
2019-05-17 09:40:00,987.39,987.62,980.32,980.32,5591.0,987.39,987.62,980.32,980.32,5591.0
2019-05-17 09:50:00,979.68,985.3,978.7,985.3,3700.0,979.68,985.3,978.7,985.3,3700.0
2019-05-17 10:00:00,987.15,987.15,983.64,984.02,5829.0,987.15,987.15,983.64,984.02,5829.0
2019-05-17 10:10:00,986.52,986.72,985.47,986.02,7974.0,986.52,986.72,985.47,986.02,7974.0
2019-05-17 10:20:00,988.03,993.19,988.03,992.22,6053.0,988.03,993.19,988.03,992.22,6053.0
2019-05-17 10:30:00,991.28,991.28,987.23,987.6,3450.0,991.28,991.28,987.23,987.6,3450.0
2019-05-17 10:40:00,987.72,989.11,987.64,987.64,2802.0,987.72,989.11,987.64,987.64,2802.0
2019-05-17 10:50:00,987.16,987.93,985.89,985.89,3130.0,987.16,987.93,985.89,985.89,3130.0
2019-05-17 11:00:00,986.19,986.82,985.5,986.34,4762.0,986.19,986.82,985.5,986.34,4762.0
2019-05-17 11:10:00,986.96,986.97,984.2,985.0,3293.0,986.96,986.97,984.2,985.0,3293.0
2019-05-17 11:20:00,985.0,985.32,983.5,983.5,6210.0,985.0,985.32,983.5,983.5,6210.0
2019-05-17 11:30:00,983.47,983.85,982.16,983.45,3277.0,983.47,983.85,982.16,983.45,3277.0
2019-05-17 11:40:00,983.38,984.01,982.92,983.41,4900.0,983.38,984.01,982.92,983.41,4900.0
2019-05-17 11:50:00,983.22,984.63,983.16,984.63,5570.0,983.22,984.63,983.16,984.63,5570.0
2019-05-17 12:00:00,984.75,985.27,983.0,984.8,3903.0,984.75,985.27,983.0,984.8,3903.0
2019-05-17 12:10:00,983.85,985.4,983.85,984.24,16528.0,983.85,985.4,983.85,984.24,16528.0
2019-05-17 12:20:00,984.0,984.12,983.23,984.09,2800.0,984.0,984.12,983.23,984.09,2800.0
2019-05-17 12:30:00,983.79,984.12,983.0,983.89,3410.0,983.79,984.12,983.0,983.89,3410.0
2019-05-17 12:40:00,984.24,985.57,984.23,985.15,2500.0,984.24,985.57,984.23,985.15,2500.0
2019-05-17 12:50:00,984.74,985.79,984.27,984.95,2300.0,984.74,985.79,984.27,984.95,2300.0
2019-05-17 13:00:00,985.35,987.15,985.02,986.98,2100.0,985.35,987.15,985.02,986.98,2100.0
2019-05-17 13:10:00,986.99,987.19,986.86,987.18,500.0,986.99,987.19,986.86,987.18,500.0
2019-05-17 13:20:00,987.82,988.56,986.31,986.31,1400.0,987.82,988.56,986.31,986.31,1400.0
2019-05-17 13:30:00,985.64,985.77,984.36,984.86,2100.0,985.64,985.77,984.36,984.86,2100.0
2019-05-17 13:40:00,985.9,986.25,985.03,986.25,1800.0,985.9,986.25,985.03,986.25,1800.0
2019-05-17 13:50:00,985.05,985.61,985.05,985.33,900.0,985.05,985.61,985.05,985.33,900.0
2019-05-17 14:00:00,985.19,985.92,983.93,983.93,600.0,985.19,985.92,983.93,983.93,600.0
2019-05-17 14:10:00,983.55,985.42,983.25,984.93,1100.0,983.55,985.42,983.25,984.93,1100.0
2019-05-17 14:20:00,984.8,984.81,984.13,984.76,2022.0,984.8,984.81,984.13,984.76,2022.0
2019-05-17 14:30:00,985.06,985.56,983.69,984.51,2200.0,985.06,985.56,983.69,984.51,2200.0
2019-05-17 14:40:00,984.24,986.7,984.24,986.38,2302.0,984.24,986.7,984.24,986.38,2302.0
2019-05-17 14:50:00,987.02,987.2,985.02,985.03,2116.0,987.02,987.2,985.02,985.03,2116.0
2019-05-17 15:00:00,984.62,984.63,983.04,983.7,2439.0,984.62,984.63,983.04,983.7,2439.0
2019-05-17 15:10:00,982.82,985.23,982.81,984.78,5910.0,982.82,985.23,982.81,984.78,5910.0
2019-05-17 15:20:00,984.89,986.17,984.89,985.32,2661.0,984.89,986.17,984.89,985.32,2661.0
2019-05-17 15:30:00,985.22,985.75,983.48,984.39,5438.0,985.22,985.75,983.48,984.39,5438.0
2019-05-17 15:40:00,984.43,986.3,984.42,985.68,2821.0,984.43,986.3,984.42,985.68,2821.0
2019-05-17 15:50:00,985.48,985.55,983.62,983.78,12106.0,985.48,985.55,983.62,983.78,12106.0
2019-05-20 09:30:00,984.38,989.77,977.88,977.91,11483.0,984.38,989.77,977.88,977.91,11483.0
2019-05-20 09:40:00,980.55,987.82,979.28,983.03,6525.0,980.55,987.82,979.28,983.03,6525.0
2019-05-20 09:50:00,984.77,985.98,984.11,984.49,5014.0,984.77,985.98,984.11,984.49,5014.0
2019-05-20 10:00:00,983.2,990.0,983.2,990.0,3916.0,983.2,990.0,983.2,990.0,3916.0
2019-05-20 10:10:00,989.07,990.58,988.89,990.58,1800.0,989.07,990.58,988.89,990.58,1800.0
2019-05-20 10:20:00,990.47,991.52,989.96,990.52,5910.0,990.47,991.52,989.96,990.52,5910.0
2019-05-20 10:30:00,990.01,990.11,988.63,988.71,2815.0,990.01,990.11,988.63,988.71,2815.0
2019-05-20 10:40:00,989.02,989.22,987.8,988.25,2971.0,989.02,989.22,987.8,988.25,2971.0
2019-05-20 10:50:00,987.47,988.68,987.13,988.0,2621.0,987.47,988.68,987.13,988.0,2621.0
2019-05-20 11:00:00,988.78,990.07,987.69,988.54,4422.0,988.78,990.07,987.69,988.54,4422.0
2019-05-20 11:10:00,989.32,989.32,984.73,984.9,5952.0,989.32,989.32,984.73,984.9,5952.0
2019-05-20 11:20:00,985.05,987.57,984.74,985.56,7055.0,985.05,987.57,984.74,985.56,7055.0
2019-05-20 11:30:00,987.36,987.36,984.62,984.7,3248.0,987.36,987.36,984.62,984.7,3248.0
2019-05-20 11:40:00,984.9,986.36,984.24,986.23,2514.0,984.9,986.36,984.24,986.23,2514.0
2019-05-20 11:50:00,985.72,986.65,984.57,985.8,2700.0,985.72,986.65,984.57,985.8,2700.0
2019-05-20 12:00:00,985.55,985.55,981.99,983.43,3618.0,985.55,985.55,981.99,983.43,3618.0
2019-05-20 12:10:00,983.05,984.9,983.05,984.5,8096.0,983.05,984.9,983.05,984.5,8096.0
2019-05-20 12:20:00,984.5,984.5,982.31,982.74,2423.0,984.5,984.5,982.31,982.74,2423.0
2019-05-20 12:30:00,983.19,983.19,979.99,980.03,2104.0,983.19,983.19,979.99,980.03,2104.0
2019-05-20 12:40:00,981.96,981.96,981.44,981.85,500.0,981.96,981.96,981.44,981.85,500.0
2019-05-20 12:50:00,981.45,982.57,981.45,982.15,2327.0,981.45,982.57,981.45,982.15,2327.0
2019-05-20 13:00:00,982.0,982.14,981.06,981.72,1703.0,982.0,982.14,981.06,981.72,1703.0
2019-05-20 13:10:00,981.9,982.9,980.1,982.7,9482.0,981.9,982.9,980.1,982.7,9482.0
2019-05-20 13:20:00,981.86,982.65,981.22,981.84,1300.0,981.86,982.65,981.22,981.84,1300.0
2019-05-20 13:30:00,982.39,983.6,981.15,983.09,6189.0,982.39,983.6,981.15,983.09,6189.0
2019-05-20 13:40:00,983.09,983.95,982.21,983.37,3615.0,983.09,983.95,982.21,983.37,3615.0
2019-05-20 13:50:00,983.06,983.37,982.34,982.99,3152.0,983.06,983.37,982.34,982.99,3152.0
2019-05-20 14:00:00,983.54,984.21,983.26,984.21,3025.0,983.54,984.21,983.26,984.21,3025.0
2019-05-20 14:10:00,984.14,984.92,984.06,984.11,2000.0,984.14,984.92,984.06,984.11,2000.0
2019-05-20 14:20:00,984.72,985.05,983.24,983.24,4736.0,984.72,985.05,983.24,983.24,4736.0
2019-05-20 14:30:00,983.0,983.05,980.81,980.82,7326.0,983.0,983.05,980.81,980.82,7326.0
2019-05-20 14:40:00,981.09,982.58,980.62,980.7,4600.0,981.09,982.58,980.62,980.7,4600.0
2019-05-20 14:50:00,980.74,980.74,978.24,979.25,3417.0,980.74,980.74,978.24,979.25,3417.0
2019-05-20 15:00:00,978.86,979.4,977.96,977.96,5247.0,978.86,979.4,977.96,977.96,5247.0
2019-05-20 15:10:00,977.85,978.27,976.54,978.14,6027.0,977.85,978.27,976.54,978.14,6027.0
2019-05-20 15:20:00,977.91,978.4,976.06,977.1,4803.0,977.91,978.4,976.06,977.1,4803.0
2019-05-20 15:30:00,977.0,977.06,974.66,976.13,9301.0,977.0,977.06,974.66,976.13,9301.0
2019-05-20 15:40:00,976.12,976.79,974.73,975.8,9200.0,976.12,976.79,974.73,975.8,9200.0
2019-05-20 15:50:00,975.17,979.28,974.67,978.3,22249.0,975.17,979.28,974.67,978.3,22249.0
2019-05-21 09:30:00,1007.0,1007.0,980.72,1001.91,16283.0,1007.0,1007.0,980.72,1001.91,16283.0
2019-05-21 09:40:00,997.0,1003.14,985.98,985.98,15013.0,997.0,1003.14,985.98,985.98,15013.0
2019-05-21 09:50:00,986.89,994.99,982.51,988.31,15625.0,986.89,994.99,982.51,988.31,15625.0
2019-05-21 10:00:00,988.09,994.96,982.04,990.79,7563.0,988.09,994.96,982.04,990.79,7563.0
2019-05-21 10:10:00,990.65,1000.0,990.0,1000.0,6675.0,990.65,1000.0,990.0,1000.0,6675.0
2019-05-21 10:20:00,1000.0,1003.09,998.0,1001.39,11369.0,1000.0,1003.09,998.0,1001.39,11369.0
2019-05-21 10:30:00,1000.99,1004.98,1000.0,1001.13,11682.0,1000.99,1004.98,1000.0,1001.13,11682.0
2019-05-21 10:40:00,1001.11,1008.48,1001.11,1003.9,18718.0,1001.11,1008.48,1001.11,1003.9,18718.0
2019-05-21 10:50:00,1004.88,1006.92,1001.19,1006.37,20232.0,1004.88,1006.92,1001.19,1006.37,20232.0
2019-05-21 11:00:00,1006.18,1014.49,1006.18,1013.4,10510.0,1006.18,1014.49,1006.18,1013.4,10510.0
2019-05-21 11:10:00,1013.98,1015.06,1010.0,1011.36,5232.0,1013.98,1015.06,1010.0,1011.36,5232.0
2019-05-21 11:20:00,1009.5,1012.83,1005.62,1009.31,8943.0,1009.5,1012.83,1005.62,1009.31,8943.0
2019-05-21 11:30:00,1009.36,1012.0,1008.96,1011.16,8200.0,1009.36,1012.0,1008.96,1011.16,8200.0
2019-05-21 11:40:00,1010.48,1017.0,1010.47,1014.98,4713.0,1010.48,1017.0,1010.47,1014.98,4713.0
2019-05-21 11:50:00,1014.03,1014.03,1009.41,1010.27,3829.0,1014.03,1014.03,1009.41,1010.27,3829.0
2019-05-21 12:00:00,1009.7,1015.0,1009.0,1013.39,9764.0,1009.7,1015.0,1009.0,1013.39,9764.0
2019-05-21 12:10:00,1014.58,1015.73,1012.59,1013.35,2384.0,1014.58,1015.73,1012.59,1013.35,2384.0
2019-05-21 12:20:00,1012.0,1017.0,1011.79,1015.0,5740.0,1012.0,1017.0,1011.79,1015.0,5740.0
2019-05-21 12:30:00,1015.46,1016.0,1012.78,1014.95,5675.0,1015.46,1016.0,1012.78,1014.95,5675.0
2019-05-21 12:40:00,1015.98,1017.39,1014.7,1016.06,4203.0,1015.98,1017.39,1014.7,1016.06,4203.0
2019-05-21 12:50:00,1016.52,1018.97,1016.35,1016.35,4176.0,1016.52,1018.97,1016.35,1016.35,4176.0
2019-05-21 13:00:00,1017.08,1019.27,1015.4,1015.83,4408.0,1017.08,1019.27,1015.4,1015.83,4408.0
2019-05-21 13:10:00,1015.51,1019.12,1015.32,1017.75,5738.0,1015.51,1019.12,1015.32,1017.75,5738.0
2019-05-21 13:20:00,1018.58,1021.0,1018.46,1021.0,3250.0,1018.58,1021.0,1018.46,1021.0,3250.0
2019-05-21 13:30:00,1022.0,1022.03,1019.78,1022.0,4598.0,1022.0,1022.03,1019.78,1022.0,4598.0
2019-05-21 13:40:00,1022.13,1024.61,1021.61,1024.51,6938.0,1022.13,1024.61,1021.61,1024.51,6938.0
2019-05-21 13:50:00,1024.98,1026.3,1022.87,1025.52,8527.0,1024.98,1026.3,1022.87,1025.52,8527.0
2019-05-21 14:00:00,1025.69,1028.2,1024.56,1027.75,7557.0,1025.69,1028.2,1024.56,1027.75,7557.0
2019-05-21 14:10:00,1028.47,1035.0,1022.16,1033.5,12702.0,1028.47,1035.0,1022.16,1033.5,12702.0
2019-05-21 14:20:00,1034.03,1037.52,1030.83,1034.94,18787.0,1034.03,1037.52,1030.83,1034.94,18787.0
2019-05-21 14:30:00,1034.77,1036.37,1031.32,1033.27,17931.0,1034.77,1036.37,1031.32,1033.27,17931.0
2019-05-21 14:40:00,1033.26,1037.0,1032.18,1034.85,10051.0,1033.26,1037.0,1032.18,1034.85,10051.0
2019-05-21 14:50:00,1034.24,1035.24,1031.43,1034.59,8840.0,1034.24,1035.24,1031.43,1034.59,8840.0
2019-05-21 15:00:00,1033.93,1035.62,1032.25,1033.07,8718.0,1033.93,1035.62,1032.25,1033.07,8718.0
2019-05-21 15:10:00,1033.21,1033.52,1030.68,1032.11,11261.0,1033.21,1033.52,1030.68,1032.11,11261.0
2019-05-21 15:20:00,1032.09,1032.73,1029.06,1029.99,13884.0,1032.09,1032.73,1029.06,1029.99,13884.0
2019-05-21 15:30:00,1029.3,1031.51,1029.1,1029.8,11131.0,1029.3,1031.51,1029.1,1029.8,11131.0
2019-05-21 15:40:00,1030.1,1032.62,1029.36,1031.02,22724.0,1030.1,1032.62,1029.36,1031.02,22724.0
2019-05-21 15:50:00,1031.4,1033.88,1030.7,1032.52,38721.0,1031.4,1033.88,1030.7,1032.52,38721.0
2019-05-22 09:30:00,1021.4,1040.13,1021.0,1039.55,13578.0,1021.4,1040.13,1021.0,1039.55,13578.0
2019-05-22 09:40:00,1038.42,1039.72,1030.4,1034.54,6179.0,1038.42,1039.72,1030.4,1034.54,6179.0
2019-05-22 09:50:00,1034.54,1037.64,1033.39,1037.19,4856.0,1034.54,1037.64,1033.39,1037.19,4856.0
2019-05-22 10:00:00,1036.19,1037.18,1030.78,1031.61,4737.0,1036.19,1037.18,1030.78,1031.61,4737.0
2019-05-22 10:10:00,1031.82,1034.6,1030.27,1031.83,3686.0,1031.82,1034.6,1030.27,1031.83,3686.0
2019-05-22 10:20:00,1031.62,1037.45,1031.49,1033.96,9212.0,1031.62,1037.45,1031.49,1033.96,9212.0
2019-05-22 10:30:00,1034.47,1038.55,1034.17,1036.92,3700.0,1034.47,1038.55,1034.17,1036.92,3700.0
2019-05-22 10:40:00,1036.47,1038.84,1036.18,1038.5,2922.0,1036.47,1038.84,1036.18,1038.5,2922.0
2019-05-22 10:50:00,1037.36,1038.31,1035.91,1038.31,3831.0,1037.36,1038.31,1035.91,1038.31,3831.0
2019-05-22 11:00:00,1037.94,1038.89,1036.72,1037.09,1900.0,1037.94,1038.89,1036.72,1037.09,1900.0
2019-05-22 11:10:00,1036.99,1038.11,1036.62,1038.11,2873.0,1036.99,1038.11,1036.62,1038.11,2873.0
2019-05-22 11:20:00,1038.24,1040.07,1038.24,1039.93,3188.0,1038.24,1040.07,1038.24,1039.93,3188.0
2019-05-22 11:30:00,1040.04,1042.99,1040.04,1042.88,5001.0,1040.04,1042.99,1040.04,1042.88,5001.0
2019-05-22 11:40:00,1041.56,1042.16,1039.08,1041.52,3088.0,1041.56,1042.16,1039.08,1041.52,3088.0
2019-05-22 11:50:00,1041.93,1041.94,1038.46,1039.73,3985.0,1041.93,1041.94,1038.46,1039.73,3985.0
2019-05-22 12:00:00,1039.5,1040.67,1039.0,1039.85,5283.0,1039.5,1040.67,1039.0,1039.85,5283.0
2019-05-22 12:10:00,1040.21,1040.71,1039.0,1039.32,5010.0,1040.21,1040.71,1039.0,1039.32,5010.0
2019-05-22 12:20:00,1038.66,1039.31,1036.97,1036.97,2353.0,1038.66,1039.31,1036.97,1036.97,2353.0
2019-05-22 12:30:00,1036.69,1036.89,1032.45,1034.18,1886.0,1036.69,1036.89,1032.45,1034.18,1886.0
2019-05-22 12:40:00,1034.53,1034.53,1033.25,1033.86,800.0,1034.53,1034.53,1033.25,1033.86,800.0
2019-05-22 12:50:00,1033.96,1035.63,1033.88,1035.31,1700.0,1033.96,1035.63,1033.88,1035.31,1700.0
2019-05-22 13:00:00,1034.97,1035.73,1034.67,1035.43,1801.0,1034.97,1035.73,1034.67,1035.43,1801.0
2019-05-22 13:10:00,1036.02,1036.32,1035.18,1035.34,2100.0,1036.02,1036.32,1035.18,1035.34,2100.0
2019-05-22 13:20:00,1036.35,1038.14,1034.98,1038.14,3502.0,1036.35,1038.14,1034.98,1038.14,3502.0
2019-05-22 13:30:00,1037.68,1038.95,1037.63,1038.54,4780.0,1037.68,1038.95,1037.63,1038.54,4780.0
2019-05-22 13:40:00,1038.89,1039.06,1037.14,1038.16,1652.0,1038.89,1039.06,1037.14,1038.16,1652.0
2019-05-22 13:50:00,1038.94,1038.95,1037.88,1038.66,2200.0,1038.94,1038.95,1037.88,1038.66,2200.0
2019-05-22 14:00:00,1037.52,1039.11,1034.08,1039.1,6191.0,1037.52,1039.11,1034.08,1039.1,6191.0
2019-05-22 14:10:00,1039.32,1041.03,1039.17,1039.29,1500.0,1039.32,1041.03,1039.17,1039.29,1500.0
2019-05-22 14:20:00,1040.16,1040.96,1040.16,1040.8,2000.0,1040.16,1040.96,1040.16,1040.8,2000.0
2019-05-22 14:30:00,1039.57,1041.91,1039.43,1041.58,3580.0,1039.57,1041.91,1039.43,1041.58,3580.0
2019-05-22 14:40:00,1041.58,1043.42,1041.45,1043.37,4602.0,1041.58,1043.42,1041.45,1043.37,4602.0
2019-05-22 14:50:00,1043.73,1047.2,1043.39,1045.52,5748.0,1043.73,1047.2,1043.39,1045.52,5748.0
2019-05-22 15:00:00,1045.57,1045.57,1043.33,1045.02,4702.0,1045.57,1045.57,1043.33,1045.02,4702.0
2019-05-22 15:10:00,1045.47,1046.61,1045.23,1046.5,3600.0,1045.47,1046.61,1045.23,1046.5,3600.0
2019-05-22 15:20:00,1045.78,1045.78,1043.43,1043.43,800.0,1045.78,1045.78,1043.43,1043.43,800.0
2019-05-22 15:30:00,1043.55,1044.27,1042.59,1043.79,3400.0,1043.55,1044.27,1042.59,1043.79,3400.0
2019-05-22 15:40:00,1043.62,1044.32,1043.37,1043.77,3200.0,1043.62,1044.32,1043.37,1043.77,3200.0
2019-05-22 15:50:00,1043.9,1044.62,1042.38,1043.92,17571.0,1043.9,1044.62,1042.38,1043.92,17571.0
2019-05-23 09:30:00,1037.22,1037.22,1020.25,1020.5,12950.0,1037.22,1037.22,1020.25,1020.5,12950.0
2019-05-23 09:40:00,1020.75,1028.71,1020.75,1026.84,2822.0,1020.75,1028.71,1020.75,1026.84,2822.0
2019-05-23 09:50:00,1027.02,1027.74,1025.33,1027.45,7200.0,1027.02,1027.74,1025.33,1027.45,7200.0
2019-05-23 10:00:00,1028.71,1031.77,1028.7,1031.77,1393.0,1028.71,1031.77,1028.7,1031.77,1393.0
2019-05-23 10:10:00,1032.22,1033.58,1031.45,1032.99,800.0,1032.22,1033.58,1031.45,1032.99,800.0
2019-05-23 10:20:00,1033.0,1035.0,1032.7,1033.96,3555.0,1033.0,1035.0,1032.7,1033.96,3555.0
2019-05-23 10:30:00,1034.01,1034.01,1031.85,1032.36,4083.0,1034.01,1034.01,1031.85,1032.36,4083.0
2019-05-23 10:40:00,1032.67,1033.59,1031.89,1033.58,6402.0,1032.67,1033.59,1031.89,1033.58,6402.0
2019-05-23 10:50:00,1033.22,1033.71,1032.19,1032.4,4651.0,1033.22,1033.71,1032.19,1032.4,4651.0
2019-05-23 11:00:00,1032.59,1033.8,1031.67,1032.37,13340.0,1032.59,1033.8,1031.67,1032.37,13340.0
2019-05-23 11:10:00,1033.22,1034.71,1032.45,1033.31,6786.0,1033.22,1034.71,1032.45,1033.31,6786.0
2019-05-23 11:20:00,1032.8,1034.08,1032.16,1032.95,2580.0,1032.8,1034.08,1032.16,1032.95,2580.0
2019-05-23 11:30:00,1033.8,1034.49,1032.74,1032.74,6850.0,1033.8,1034.49,1032.74,1032.74,6850.0
2019-05-23 11:40:00,1031.71,1032.33,1030.85,1030.85,600.0,1031.71,1032.33,1030.85,1030.85,600.0
2019-05-23 11:50:00,1030.19,1030.2,1028.39,1028.86,1400.0,1030.19,1030.2,1028.39,1028.86,1400.0
2019-05-23 12:00:00,1029.76,1030.96,1029.07,1029.96,5000.0,1029.76,1030.96,1029.07,1029.96,5000.0
2019-05-23 12:10:00,1030.15,1030.71,1029.11,1030.7,1945.0,1030.15,1030.71,1029.11,1030.7,1945.0
2019-05-23 12:20:00,1030.31,1030.32,1028.8,1029.56,1802.0,1030.31,1030.32,1028.8,1029.56,1802.0
2019-05-23 12:30:00,1029.6,1030.16,1028.2,1028.2,2000.0,1029.6,1030.16,1028.2,1028.2,2000.0
2019-05-23 12:40:00,1028.48,1028.48,1026.26,1026.26,2600.0,1028.48,1028.48,1026.26,1026.26,2600.0
2019-05-23 12:50:00,1026.36,1027.13,1025.61,1026.66,2600.0,1026.36,1027.13,1025.61,1026.66,2600.0
2019-05-23 13:00:00,1026.24,1026.86,1025.79,1026.86,2100.0,1026.24,1026.86,1025.79,1026.86,2100.0
2019-05-23 13:10:00,1026.47,1028.07,1025.96,1027.27,3500.0,1026.47,1028.07,1025.96,1027.27,3500.0
2019-05-23 13:20:00,1025.92,1027.26,1025.52,1026.71,1700.0,1025.92,1027.26,1025.52,1026.71,1700.0
2019-05-23 13:30:00,1027.5,1028.27,1026.9,1028.2,1500.0,1027.5,1028.27,1026.9,1028.2,1500.0
2019-05-23 13:40:00,1028.64,1029.44,1027.98,1028.91,2800.0,1028.64,1029.44,1027.98,1028.91,2800.0
2019-05-23 13:50:00,1029.08,1031.17,1028.36,1030.59,2500.0,1029.08,1031.17,1028.36,1030.59,2500.0
2019-05-23 14:00:00,1030.58,1031.28,1030.54,1031.28,1500.0,1030.58,1031.28,1030.54,1031.28,1500.0
2019-05-23 14:10:00,1030.59,1032.07,1029.8,1032.06,4300.0,1030.59,1032.07,1029.8,1032.06,4300.0
2019-05-23 14:20:00,1031.37,1031.72,1030.8,1030.98,1700.0,1031.37,1031.72,1030.8,1030.98,1700.0
2019-05-23 14:30:00,1030.72,1031.04,1029.83,1029.94,3775.0,1030.72,1031.04,1029.83,1029.94,3775.0
2019-05-23 14:40:00,1029.7,1030.88,1029.38,1029.82,3403.0,1029.7,1030.88,1029.38,1029.82,3403.0
2019-05-23 14:50:00,1030.22,1031.69,1030.0,1031.69,2098.0,1030.22,1031.69,1030.0,1031.69,2098.0
2019-05-23 15:00:00,1032.01,1032.01,1030.13,1030.74,4174.0,1032.01,1032.01,1030.13,1030.74,4174.0
2019-05-23 15:10:00,1030.98,1032.48,1030.85,1032.48,1137.0,1030.98,1032.48,1030.85,1032.48,1137.0
2019-05-23 15:20:00,1032.59,1035.67,1032.59,1035.67,2264.0,1032.59,1035.67,1032.59,1035.67,2264.0
2019-05-23 15:30:00,1035.25,1035.69,1034.52,1035.12,2255.0,1035.25,1035.69,1034.52,1035.12,2255.0
2019-05-23 15:40:00,1034.04,1035.12,1031.38,1032.15,3711.0,1034.04,1035.12,1031.38,1032.15,3711.0
2019-05-23 15:50:00,1031.48,1034.96,1030.98,1034.56,14589.0,1031.48,1034.96,1030.98,1034.56,14589.0
2019-05-24 09:30:00,1039.07,1047.08,1036.72,1041.04,9222.0,1039.07,1047.08,1036.72,1041.04,9222.0
2019-05-24 09:40:00,1041.87,1044.0,1041.2,1043.5,7300.0,1041.87,1044.0,1041.2,1043.5,7300.0
2019-05-24 09:50:00,1042.83,1048.72,1042.46,1048.11,7200.0,1042.83,1048.72,1042.46,1048.11,7200.0
2019-05-24 10:00:00,1047.26,1049.75,1046.36,1048.76,6595.0,1047.26,1049.75,1046.36,1048.76,6595.0
2019-05-24 10:10:00,1047.77,1052.79,1047.55,1051.63,6865.0,1047.77,1052.79,1047.55,1051.63,6865.0
2019-05-24 10:20:00,1050.94,1053.5,1049.29,1051.49,8248.0,1050.94,1053.5,1049.29,1051.49,8248.0
2019-05-24 10:30:00,1051.48,1054.71,1051.12,1052.15,6720.0,1051.48,1054.71,1051.12,1052.15,6720.0
2019-05-24 10:40:00,1052.15,1054.2,1050.38,1052.2,6378.0,1052.15,1054.2,1050.38,1052.2,6378.0
2019-05-24 10:50:00,1051.98,1053.94,1049.59,1051.92,6724.0,1051.98,1053.94,1049.59,1051.92,6724.0
2019-05-24 11:00:00,1051.92,1052.76,1047.77,1048.23,6205.0,1051.92,1052.76,1047.77,1048.23,6205.0
2019-05-24 11:10:00,1047.15,1047.15,1044.92,1045.65,8544.0,1047.15,1047.15,1044.92,1045.65,8544.0
2019-05-24 11:20:00,1045.3,1046.21,1042.24,1042.25,5208.0,1045.3,1046.21,1042.24,1042.25,5208.0
2019-05-24 11:30:00,1044.02,1046.26,1043.49,1044.66,5840.0,1044.02,1046.26,1043.49,1044.66,5840.0
2019-05-24 11:40:00,1046.13,1048.99,1046.13,1048.63,4172.0,1046.13,1048.99,1046.13,1048.63,4172.0
2019-05-24 11:50:00,1048.26,1049.66,1047.91,1048.45,4943.0,1048.26,1049.66,1047.91,1048.45,4943.0
2019-05-24 12:00:00,1048.15,1051.14,1048.13,1051.14,3000.0,1048.15,1051.14,1048.13,1051.14,3000.0
2019-05-24 12:10:00,1050.85,1052.5,1049.15,1050.53,14193.0,1050.85,1052.5,1049.15,1050.53,14193.0
2019-05-24 12:20:00,1050.9,1051.63,1048.83,1049.03,6975.0,1050.9,1051.63,1048.83,1049.03,6975.0
2019-05-24 12:30:00,1049.04,1050.64,1048.92,1050.54,3424.0,1049.04,1050.64,1048.92,1050.54,3424.0
2019-05-24 12:40:00,1051.43,1051.77,1049.75,1050.18,3600.0,1051.43,1051.77,1049.75,1050.18,3600.0
2019-05-24 12:50:00,1050.77,1052.63,1050.77,1052.53,2568.0,1050.77,1052.63,1050.77,1052.53,2568.0
2019-05-24 13:00:00,1053.14,1054.34,1053.01,1054.33,4595.0,1053.14,1054.34,1053.01,1054.33,4595.0
2019-05-24 13:10:00,1054.58,1055.52,1053.53,1054.24,3244.0,1054.58,1055.52,1053.53,1054.24,3244.0
2019-05-24 13:20:00,1054.25,1055.3,1053.63,1054.27,3445.0,1054.25,1055.3,1053.63,1054.27,3445.0
2019-05-24 13:30:00,1053.86,1054.45,1051.35,1053.5,2431.0,1053.86,1054.45,1051.35,1053.5,2431.0
2019-05-24 13:40:00,1054.56,1055.98,1053.67,1055.0,4889.0,1054.56,1055.98,1053.67,1055.0,4889.0
2019-05-24 13:50:00,1054.48,1055.36,1053.64,1053.75,3448.0,1054.48,1055.36,1053.64,1053.75,3448.0
2019-05-24 14:00:00,1053.5,1053.71,1052.28,1052.28,3020.0,1053.5,1053.71,1052.28,1052.28,3020.0
2019-05-24 14:10:00,1051.97,1052.3,1051.18,1051.6,1520.0,1051.97,1052.3,1051.18,1051.6,1520.0
2019-05-24 14:20:00,1051.31,1052.52,1049.92,1049.92,2445.0,1051.31,1052.52,1049.92,1049.92,2445.0
2019-05-24 14:30:00,1049.88,1050.47,1049.4,1049.79,2601.0,1049.88,1050.47,1049.4,1049.79,2601.0
2019-05-24 14:40:00,1049.74,1050.12,1049.39,1049.39,3023.0,1049.74,1050.12,1049.39,1049.39,3023.0
2019-05-24 14:50:00,1049.97,1050.09,1049.2,1050.04,3347.0,1049.97,1050.09,1049.2,1050.04,3347.0
2019-05-24 15:00:00,1049.74,1050.1,1049.34,1050.0,3200.0,1049.74,1050.1,1049.34,1050.0,3200.0
2019-05-24 15:10:00,1050.31,1050.32,1049.65,1049.76,2407.0,1050.31,1050.32,1049.65,1049.76,2407.0
2019-05-24 15:20:00,1049.48,1051.05,1049.41,1051.0,4080.0,1049.48,1051.05,1049.41,1051.0,4080.0
2019-05-24 15:30:00,1050.99,1053.72,1050.84,1053.72,4311.0,1050.99,1053.72,1050.84,1053.72,4311.0
2019-05-24 15:40:00,1053.85,1054.09,1051.84,1052.25,4719.0,1053.85,1054.09,1051.84,1052.25,4719.0
2019-05-24 15:50:00,1052.21,1053.27,1051.68,1052.22,12179.0,1052.21,1053.27,1051.68,1052.22,12179.0
2019-05-28 09:30:00,1055.25,1063.61,1053.4,1059.54,11541.0,1055.25,1063.61,1053.4,1059.54,11541.0
2019-05-28 09:40:00,1061.06,1081.59,1059.58,1073.52,20331.0,1061.06,1081.59,1059.58,1073.52,20331.0
2019-05-28 09:50:00,1073.51,1081.47,1071.23,1075.16,12929.0,1073.51,1081.47,1071.23,1075.16,12929.0
2019-05-28 10:00:00,1077.04,1079.6,1075.42,1078.16,8100.0,1077.04,1079.6,1075.42,1078.16,8100.0
2019-05-28 10:10:00,1077.07,1079.79,1076.51,1078.29,9417.0,1077.07,1079.79,1076.51,1078.29,9417.0
2019-05-28 10:20:00,1076.42,1077.78,1073.85,1073.85,7768.0,1076.42,1077.78,1073.85,1073.85,7768.0
2019-05-28 10:30:00,1073.24,1075.25,1071.2,1071.2,5975.0,1073.24,1075.25,1071.2,1071.2,5975.0
2019-05-28 10:40:00,1071.99,1072.88,1068.73,1069.54,4300.0,1071.99,1072.88,1068.73,1069.54,4300.0
2019-05-28 10:50:00,1069.18,1071.04,1068.25,1070.28,5400.0,1069.18,1071.04,1068.25,1070.28,5400.0
2019-05-28 11:00:00,1069.9,1073.0,1069.9,1072.7,7326.0,1069.9,1073.0,1069.9,1072.7,7326.0
2019-05-28 11:10:00,1072.8,1073.86,1072.04,1072.7,4529.0,1072.8,1073.86,1072.04,1072.7,4529.0
2019-05-28 11:20:00,1072.79,1073.04,1070.1,1070.36,6278.0,1072.79,1073.04,1070.1,1070.36,6278.0
2019-05-28 11:30:00,1070.45,1070.47,1066.9,1067.84,3274.0,1070.45,1070.47,1066.9,1067.84,3274.0
2019-05-28 11:40:00,1067.95,1069.08,1067.33,1067.91,3486.0,1067.95,1069.08,1067.33,1067.91,3486.0
2019-05-28 11:50:00,1067.69,1068.3,1066.55,1067.43,4640.0,1067.69,1068.3,1066.55,1067.43,4640.0
2019-05-28 12:00:00,1067.12,1068.64,1066.93,1068.25,4160.0,1067.12,1068.64,1066.93,1068.25,4160.0
2019-05-28 12:10:00,1066.65,1068.23,1063.43,1064.95,2856.0,1066.65,1068.23,1063.43,1064.95,2856.0
2019-05-28 12:20:00,1065.04,1066.47,1065.03,1066.04,2490.0,1065.04,1066.47,1065.03,1066.04,2490.0
2019-05-28 12:30:00,1064.83,1064.91,1063.76,1064.48,2600.0,1064.83,1064.91,1063.76,1064.48,2600.0
2019-05-28 12:40:00,1064.78,1064.97,1064.09,1064.95,1350.0,1064.78,1064.97,1064.09,1064.95,1350.0
2019-05-28 12:50:00,1064.95,1065.08,1064.16,1064.24,2900.0,1064.95,1065.08,1064.16,1064.24,2900.0
2019-05-28 13:00:00,1064.0,1064.59,1063.59,1064.37,2765.0,1064.0,1064.59,1063.59,1064.37,2765.0
2019-05-28 13:10:00,1064.49,1066.47,1064.49,1066.47,1658.0,1064.49,1066.47,1064.49,1066.47,1658.0
2019-05-28 13:20:00,1066.24,1066.24,1063.31,1063.86,3395.0,1066.24,1066.24,1063.31,1063.86,3395.0
2019-05-28 13:30:00,1063.83,1065.06,1063.83,1063.94,3600.0,1063.83,1065.06,1063.83,1063.94,3600.0
2019-05-28 13:40:00,1064.43,1064.44,1063.61,1063.88,2851.0,1064.43,1064.44,1063.61,1063.88,2851.0
2019-05-28 13:50:00,1064.05,1064.05,1060.15,1061.01,7484.0,1064.05,1064.05,1060.15,1061.01,7484.0
2019-05-28 14:00:00,1060.91,1061.71,1059.89,1060.2,4000.0,1060.91,1061.71,1059.89,1060.2,4000.0
2019-05-28 14:10:00,1060.71,1060.71,1058.0,1060.66,5833.0,1060.71,1060.71,1058.0,1060.66,5833.0
2019-05-28 14:20:00,1060.15,1060.53,1059.43,1060.26,3135.0,1060.15,1060.53,1059.43,1060.26,3135.0
2019-05-28 14:30:00,1059.45,1060.29,1058.06,1058.06,5439.0,1059.45,1060.29,1058.06,1058.06,5439.0
2019-05-28 14:40:00,1058.01,1058.01,1054.04,1054.84,9343.0,1058.01,1058.01,1054.04,1054.84,9343.0
2019-05-28 14:50:00,1054.36,1054.92,1053.05,1053.06,9100.0,1054.36,1054.92,1053.05,1053.06,9100.0
2019-05-28 15:00:00,1053.49,1054.74,1052.96,1054.74,7559.0,1053.49,1054.74,1052.96,1054.74,7559.0
2019-05-28 15:10:00,1055.06,1056.35,1054.64,1056.35,4108.0,1055.06,1056.35,1054.64,1056.35,4108.0
2019-05-28 15:20:00,1056.42,1057.09,1056.22,1056.63,6688.0,1056.42,1057.09,1056.22,1056.63,6688.0
2019-05-28 15:30:00,1056.56,1056.56,1054.3,1054.41,7500.0,1056.56,1056.56,1054.3,1054.41,7500.0
2019-05-28 15:40:00,1054.29,1055.4,1053.34,1054.68,8157.0,1054.29,1055.4,1053.34,1054.68,8157.0
2019-05-28 15:50:00,1055.01,1055.06,1049.48,1050.7,29721.0,1055.01,1055.06,1049.48,1050.7,29721.0
2019-05-29 09:30:00,1042.92,1045.35,1038.3,1038.97,9104.0,1042.92,1045.35,1038.3,1038.97,9104.0
2019-05-29 09:40:00,1039.98,1044.47,1039.98,1042.86,3243.0,1039.98,1044.47,1039.98,1042.86,3243.0
2019-05-29 09:50:00,1041.68,1041.7,1036.35,1036.71,4510.0,1041.68,1041.7,1036.35,1036.71,4510.0
2019-05-29 10:00:00,1037.78,1039.22,1035.31,1036.91,8470.0,1037.78,1039.22,1035.31,1036.91,8470.0
2019-05-29 10:10:00,1037.97,1041.32,1037.1,1039.18,8924.0,1037.97,1041.32,1037.1,1039.18,8924.0
2019-05-29 10:20:00,1039.63,1039.87,1036.89,1039.12,5332.0,1039.63,1039.87,1036.89,1039.12,5332.0
2019-05-29 10:30:00,1040.16,1040.65,1036.78,1037.12,4000.0,1040.16,1040.65,1036.78,1037.12,4000.0
2019-05-29 10:40:00,1037.51,1039.1,1036.91,1038.15,4887.0,1037.51,1039.1,1036.91,1038.15,4887.0
2019-05-29 10:50:00,1038.12,1041.62,1036.73,1038.4,7813.0,1038.12,1041.62,1036.73,1038.4,7813.0
2019-05-29 11:00:00,1038.18,1040.05,1035.87,1036.14,13437.0,1038.18,1040.05,1035.87,1036.14,13437.0
2019-05-29 11:10:00,1036.1,1036.1,1032.15,1032.24,5465.0,1036.1,1036.1,1032.15,1032.24,5465.0
2019-05-29 11:20:00,1032.81,1033.49,1030.31,1031.46,4400.0,1032.81,1033.49,1030.31,1031.46,4400.0
2019-05-29 11:30:00,1031.54,1031.54,1025.9,1026.06,6474.0,1031.54,1031.54,1025.9,1026.06,6474.0
2019-05-29 11:40:00,1027.19,1027.2,1023.9,1024.24,3281.0,1027.19,1027.2,1023.9,1024.24,3281.0
2019-05-29 11:50:00,1025.02,1025.85,1023.09,1023.56,4605.0,1025.02,1025.85,1023.09,1023.56,4605.0
2019-05-29 12:00:00,1023.0,1025.2,1021.52,1023.37,5700.0,1023.0,1025.2,1021.52,1023.37,5700.0
2019-05-29 12:10:00,1024.15,1026.97,1023.18,1026.95,3800.0,1024.15,1026.97,1023.18,1026.95,3800.0
2019-05-29 12:20:00,1026.7,1026.81,1024.25,1025.11,4799.0,1026.7,1026.81,1024.25,1025.11,4799.0
2019-05-29 12:30:00,1025.47,1026.96,1025.1,1026.41,4693.0,1025.47,1026.96,1025.1,1026.41,4693.0
2019-05-29 12:40:00,1026.56,1026.57,1024.61,1026.0,3600.0,1026.56,1026.57,1024.61,1026.0,3600.0
2019-05-29 12:50:00,1025.93,1026.28,1024.0,1024.0,4919.0,1025.93,1026.28,1024.0,1024.0,4919.0
2019-05-29 13:00:00,1024.91,1027.44,1023.64,1026.13,5858.0,1024.91,1027.44,1023.64,1026.13,5858.0
2019-05-29 13:10:00,1026.99,1027.2,1026.03,1026.8,2700.0,1026.99,1027.2,1026.03,1026.8,2700.0
2019-05-29 13:20:00,1027.33,1028.34,1026.26,1026.26,2101.0,1027.33,1028.34,1026.26,1026.26,2101.0
2019-05-29 13:30:00,1026.39,1026.82,1025.68,1025.8,2020.0,1026.39,1026.82,1025.68,1025.8,2020.0
2019-05-29 13:40:00,1026.43,1026.44,1025.42,1025.94,800.0,1026.43,1026.44,1025.42,1025.94,800.0
2019-05-29 13:50:00,1027.31,1028.04,1025.2,1025.2,3800.0,1027.31,1028.04,1025.2,1025.2,3800.0
2019-05-29 14:00:00,1026.47,1027.12,1025.74,1026.08,2400.0,1026.47,1027.12,1025.74,1026.08,2400.0
2019-05-29 14:10:00,1025.87,1027.33,1025.4,1026.48,2800.0,1025.87,1027.33,1025.4,1026.48,2800.0
2019-05-29 14:20:00,1025.98,1027.35,1025.98,1027.34,1600.0,1025.98,1027.35,1025.98,1027.34,1600.0
2019-05-29 14:30:00,1027.03,1027.63,1025.02,1025.79,3900.0,1027.03,1027.63,1025.02,1025.79,3900.0
2019-05-29 14:40:00,1025.85,1027.81,1025.05,1027.01,4901.0,1025.85,1027.81,1025.05,1027.01,4901.0
2019-05-29 14:50:00,1027.01,1027.63,1025.43,1027.63,3001.0,1027.01,1027.63,1025.43,1027.63,3001.0
2019-05-29 15:00:00,1027.34,1027.34,1025.41,1026.64,3200.0,1027.34,1027.34,1025.41,1026.64,3200.0
2019-05-29 15:10:00,1025.66,1026.44,1025.38,1025.66,3834.0,1025.66,1026.44,1025.38,1025.66,3834.0
2019-05-29 15:20:00,1025.58,1027.71,1025.58,1026.29,3760.0,1025.58,1027.71,1025.58,1026.29,3760.0
2019-05-29 15:30:00,1026.15,1028.38,1025.37,1027.17,3401.0,1026.15,1028.38,1025.37,1027.17,3401.0
2019-05-29 15:40:00,1027.43,1028.62,1026.55,1026.55,5250.0,1027.43,1028.62,1026.55,1026.55,5250.0
2019-05-29 15:50:00,1026.18,1027.83,1024.48,1026.52,17452.0,1026.18,1027.83,1024.48,1026.52,17452.0
2019-05-30 09:30:00,1032.96,1038.16,1031.29,1037.75,6863.0,1032.96,1038.16,1031.29,1037.75,6863.0
2019-05-30 09:40:00,1038.9,1040.46,1036.7,1038.67,2185.0,1038.9,1040.46,1036.7,1038.67,2185.0
2019-05-30 09:50:00,1039.51,1041.96,1038.91,1041.94,3019.0,1039.51,1041.96,1038.91,1041.94,3019.0
2019-05-30 10:00:00,1041.15,1042.71,1040.4,1042.7,1858.0,1041.15,1042.71,1040.4,1042.7,1858.0
2019-05-30 10:10:00,1042.78,1045.99,1042.11,1044.22,6167.0,1042.78,1045.99,1042.11,1044.22,6167.0
2019-05-30 10:20:00,1044.12,1045.37,1042.85,1042.85,2100.0,1044.12,1045.37,1042.85,1042.85,2100.0
2019-05-30 10:30:00,1042.28,1043.31,1041.72,1042.09,2300.0,1042.28,1043.31,1041.72,1042.09,2300.0
2019-05-30 10:40:00,1041.47,1044.23,1041.47,1042.78,1100.0,1041.47,1044.23,1041.47,1042.78,1100.0
2019-05-30 10:50:00,1043.17,1044.2,1042.07,1044.13,3002.0,1043.17,1044.2,1042.07,1044.13,3002.0
2019-05-30 11:00:00,1044.08,1044.08,1041.77,1044.02,3950.0,1044.08,1044.08,1041.77,1044.02,3950.0
2019-05-30 11:10:00,1044.69,1047.47,1044.63,1045.91,2543.0,1044.69,1047.47,1044.63,1045.91,2543.0
2019-05-30 11:20:00,1044.91,1046.04,1043.56,1045.75,2300.0,1044.91,1046.04,1043.56,1045.75,2300.0
2019-05-30 11:30:00,1045.55,1045.55,1043.04,1043.85,3100.0,1045.55,1045.55,1043.04,1043.85,3100.0
2019-05-30 11:40:00,1043.2,1044.39,1042.07,1044.39,1724.0,1043.2,1044.39,1042.07,1044.39,1724.0
2019-05-30 11:50:00,1043.69,1044.07,1042.63,1043.69,2200.0,1043.69,1044.07,1042.63,1043.69,2200.0
2019-05-30 12:00:00,1043.77,1044.14,1042.64,1043.74,2724.0,1043.77,1044.14,1042.64,1043.74,2724.0
2019-05-30 12:10:00,1043.06,1043.06,1041.82,1041.82,510.0,1043.06,1043.06,1041.82,1041.82,510.0
2019-05-30 12:20:00,1042.46,1043.47,1041.86,1042.96,1942.0,1042.46,1043.47,1041.86,1042.96,1942.0
2019-05-30 12:30:00,1043.31,1043.54,1042.53,1043.4,900.0,1043.31,1043.54,1042.53,1043.4,900.0
2019-05-30 12:40:00,1044.23,1044.23,1043.14,1043.14,2612.0,1044.23,1044.23,1043.14,1043.14,2612.0
2019-05-30 12:50:00,1044.13,1044.35,1043.56,1043.57,1400.0,1044.13,1044.35,1043.56,1043.57,1400.0
2019-05-30 13:00:00,1043.53,1043.85,1043.24,1043.25,1900.0,1043.53,1043.85,1043.24,1043.25,1900.0
2019-05-30 13:10:00,1043.26,1043.83,1043.23,1043.74,1100.0,1043.26,1043.83,1043.23,1043.74,1100.0
2019-05-30 13:20:00,1043.73,1043.96,1042.29,1042.4,2600.0,1043.73,1043.96,1042.29,1042.4,2600.0
2019-05-30 13:30:00,1042.96,1043.46,1042.02,1042.63,500.0,1042.96,1043.46,1042.02,1042.63,500.0
2019-05-30 13:40:00,1042.9,1043.47,1042.55,1042.93,1936.0,1042.9,1043.47,1042.55,1042.93,1936.0
2019-05-30 13:50:00,1043.29,1044.32,1043.29,1044.02,300.0,1043.29,1044.32,1043.29,1044.02,300.0
2019-05-30 14:00:00,1044.45,1045.77,1044.08,1045.47,3404.0,1044.45,1045.77,1044.08,1045.47,3404.0
2019-05-30 14:10:00,1045.26,1045.28,1042.68,1042.69,2258.0,1045.26,1045.28,1042.68,1042.69,2258.0
2019-05-30 14:20:00,1044.95,1044.96,1043.27,1043.6,1300.0,1044.95,1044.96,1043.27,1043.6,1300.0
2019-05-30 14:30:00,1043.61,1044.73,1042.2,1042.2,4445.0,1043.61,1044.73,1042.2,1042.2,4445.0
2019-05-30 14:40:00,1042.54,1044.09,1042.54,1044.03,1700.0,1042.54,1044.09,1042.54,1044.03,1700.0
2019-05-30 14:50:00,1044.22,1044.23,1041.64,1043.41,3350.0,1044.22,1044.23,1041.64,1043.41,3350.0
2019-05-30 15:00:00,1042.72,1043.44,1041.26,1042.03,1963.0,1042.72,1043.44,1041.26,1042.03,1963.0
2019-05-30 15:10:00,1042.6,1043.74,1041.96,1043.5,2100.0,1042.6,1043.74,1041.96,1043.5,2100.0
2019-05-30 15:20:00,1044.0,1045.31,1043.55,1045.09,2100.0,1044.0,1045.31,1043.55,1045.09,2100.0
2019-05-30 15:30:00,1045.06,1046.38,1044.11,1045.54,2661.0,1045.06,1046.38,1044.11,1045.54,2661.0
2019-05-30 15:40:00,1045.4,1046.38,1044.73,1045.87,2420.0,1045.4,1046.38,1044.73,1045.87,2420.0
2019-05-30 15:50:00,1045.8,1046.2,1044.07,1044.52,14754.0,1045.8,1046.2,1044.07,1044.52,14754.0
2019-05-31 09:30:00,1030.5,1033.04,1025.6,1025.6,16434.0,1030.5,1033.04,1025.6,1025.6,16434.0
2019-05-31 09:40:00,1028.38,1028.38,1020.17,1020.18,12664.0,1028.38,1028.38,1020.17,1020.18,12664.0
2019-05-31 09:50:00,1021.23,1021.88,1019.28,1021.73,14114.0,1021.23,1021.88,1019.28,1021.73,14114.0
2019-05-31 10:00:00,1023.21,1026.18,1021.62,1022.48,7714.0,1023.21,1026.18,1021.62,1022.48,7714.0
2019-05-31 10:10:00,1022.64,1025.77,1022.64,1024.25,4456.0,1022.64,1025.77,1022.64,1024.25,4456.0
2019-05-31 10:20:00,1024.58,1024.85,1022.74,1023.23,4008.0,1024.58,1024.85,1022.74,1023.23,4008.0
2019-05-31 10:30:00,1021.89,1021.89,1015.53,1016.65,15272.0,1021.89,1021.89,1015.53,1016.65,15272.0
2019-05-31 10:40:00,1015.57,1015.57,1010.01,1014.78,7261.0,1015.57,1015.57,1010.01,1014.78,7261.0
2019-05-31 10:50:00,1013.91,1015.3,1012.67,1014.72,2239.0,1013.91,1015.3,1012.67,1014.72,2239.0
2019-05-31 11:00:00,1013.63,1016.84,1013.07,1016.03,7570.0,1013.63,1016.84,1013.07,1016.03,7570.0
2019-05-31 11:10:00,1015.86,1022.45,1014.99,1022.45,6988.0,1015.86,1022.45,1014.99,1022.45,6988.0
2019-05-31 11:20:00,1022.45,1026.63,1022.45,1022.55,6148.0,1022.45,1026.63,1022.45,1022.55,6148.0
2019-05-31 11:30:00,1023.26,1024.93,1019.62,1021.14,4914.0,1023.26,1024.93,1019.62,1021.14,4914.0
2019-05-31 11:40:00,1022.05,1023.63,1019.55,1023.63,4700.0,1022.05,1023.63,1019.55,1023.63,4700.0
2019-05-31 11:50:00,1023.37,1026.28,1021.86,1025.65,6250.0,1023.37,1026.28,1021.86,1025.65,6250.0
2019-05-31 12:00:00,1025.65,1027.08,1024.55,1025.78,2965.0,1025.65,1027.08,1024.55,1025.78,2965.0
2019-05-31 12:10:00,1025.77,1025.77,1022.97,1023.36,1400.0,1025.77,1025.77,1022.97,1023.36,1400.0
2019-05-31 12:20:00,1023.66,1023.67,1020.13,1023.06,4600.0,1023.66,1023.67,1020.13,1023.06,4600.0
2019-05-31 12:30:00,1022.83,1025.4,1022.15,1025.16,2400.0,1022.83,1025.4,1022.15,1025.16,2400.0
2019-05-31 12:40:00,1025.38,1025.56,1024.6,1025.48,2387.0,1025.38,1025.56,1024.6,1025.48,2387.0
2019-05-31 12:50:00,1025.48,1025.99,1024.09,1025.54,1400.0,1025.48,1025.99,1024.09,1025.54,1400.0
2019-05-31 13:00:00,1024.84,1026.11,1024.8,1026.11,2900.0,1024.84,1026.11,1024.8,1026.11,2900.0
2019-05-31 13:10:00,1025.83,1026.76,1025.83,1026.76,3200.0,1025.83,1026.76,1025.83,1026.76,3200.0
2019-05-31 13:20:00,1027.9,1028.52,1027.61,1028.52,1210.0,1027.9,1028.52,1027.61,1028.52,1210.0
2019-05-31 13:30:00,1027.74,1028.07,1027.23,1027.42,1200.0,1027.74,1028.07,1027.23,1027.42,1200.0
2019-05-31 13:40:00,1027.47,1029.74,1027.46,1029.74,2650.0,1027.47,1029.74,1027.46,1029.74,2650.0
2019-05-31 13:50:00,1029.46,1029.47,1027.43,1027.43,1400.0,1029.46,1029.47,1027.43,1027.43,1400.0
2019-05-31 14:00:00,1025.4,1025.83,1023.88,1025.83,2325.0,1025.4,1025.83,1023.88,1025.83,2325.0
2019-05-31 14:10:00,1025.75,1025.88,1023.97,1024.7,4858.0,1025.75,1025.88,1023.97,1024.7,4858.0
2019-05-31 14:20:00,1024.62,1026.23,1024.24,1025.38,2560.0,1024.62,1026.23,1024.24,1025.38,2560.0
2019-05-31 14:30:00,1025.79,1025.84,1024.16,1024.16,3911.0,1025.79,1025.84,1024.16,1024.16,3911.0
2019-05-31 14:40:00,1024.42,1026.96,1023.15,1026.96,9211.0,1024.42,1026.96,1023.15,1026.96,9211.0
2019-05-31 14:50:00,1026.93,1029.29,1026.33,1026.8,3500.0,1026.93,1029.29,1026.33,1026.8,3500.0
2019-05-31 15:00:00,1026.42,1026.73,1024.09,1024.9,5904.0,1026.42,1026.73,1024.09,1024.9,5904.0
2019-05-31 15:10:00,1024.39,1025.65,1023.93,1025.64,5224.0,1024.39,1025.65,1023.93,1025.64,5224.0
2019-05-31 15:20:00,1026.15,1026.85,1024.59,1026.48,5200.0,1026.15,1026.85,1024.59,1026.48,5200.0
2019-05-31 15:30:00,1026.93,1027.04,1024.94,1025.59,6724.0,1026.93,1027.04,1024.94,1025.59,6724.0
2019-05-31 15:40:00,1025.59,1026.76,1025.15,1026.76,7289.0,1025.59,1026.76,1025.15,1026.76,7289.0
2019-05-31 15:50:00,1026.78,1027.11,1025.47,1026.98,18316.0,1026.78,1027.11,1025.47,1026.98,18316.0
2019-06-03 09:30:00,1027.12,1038.33,1027.12,1038.33,6726.0,1027.12,1038.33,1027.12,1038.33,6726.0
2019-06-03 09:40:00,1034.36,1039.88,1034.35,1037.45,6653.0,1034.36,1039.88,1034.35,1037.45,6653.0
2019-06-03 09:50:00,1036.64,1037.94,1033.77,1035.23,2755.0,1036.64,1037.94,1033.77,1035.23,2755.0
2019-06-03 10:00:00,1034.5,1038.23,1034.5,1037.03,5627.0,1034.5,1038.23,1034.5,1037.03,5627.0
2019-06-03 10:10:00,1037.84,1043.89,1037.83,1043.86,4722.0,1037.84,1043.89,1037.83,1043.86,4722.0
2019-06-03 10:20:00,1042.45,1045.5,1041.61,1044.32,5142.0,1042.45,1045.5,1041.61,1044.32,5142.0
2019-06-03 10:30:00,1046.5,1048.99,1044.85,1047.52,6035.0,1046.5,1048.99,1044.85,1047.52,6035.0
2019-06-03 10:40:00,1048.25,1048.96,1047.61,1047.71,3727.0,1048.25,1048.96,1047.61,1047.71,3727.0
2019-06-03 10:50:00,1048.96,1049.7,1048.23,1049.69,3035.0,1048.96,1049.7,1048.23,1049.69,3035.0
2019-06-03 11:00:00,1050.44,1050.45,1045.71,1048.7,5018.0,1050.44,1050.45,1045.71,1048.7,5018.0
2019-06-03 11:10:00,1048.74,1049.74,1045.56,1045.76,2907.0,1048.74,1049.74,1045.56,1045.76,2907.0
2019-06-03 11:20:00,1044.7,1048.57,1044.7,1048.56,2750.0,1044.7,1048.57,1044.7,1048.56,2750.0
2019-06-03 11:30:00,1048.53,1049.44,1047.76,1048.42,1600.0,1048.53,1049.44,1047.76,1048.42,1600.0
2019-06-03 11:40:00,1049.39,1049.88,1044.41,1044.42,4400.0,1049.39,1049.88,1044.41,1044.42,4400.0
2019-06-03 11:50:00,1044.66,1044.8,1042.32,1042.56,2711.0,1044.66,1044.8,1042.32,1042.56,2711.0
2019-06-03 12:00:00,1042.61,1043.81,1042.6,1042.98,1400.0,1042.61,1043.81,1042.6,1042.98,1400.0
2019-06-03 12:10:00,1043.7,1043.7,1042.43,1043.17,1400.0,1043.7,1043.7,1042.43,1043.17,1400.0
2019-06-03 12:20:00,1043.27,1043.47,1041.59,1042.21,2668.0,1043.27,1043.47,1041.59,1042.21,2668.0
2019-06-03 12:30:00,1042.14,1042.2,1040.65,1041.53,3464.0,1042.14,1042.2,1040.65,1041.53,3464.0
2019-06-03 12:40:00,1041.71,1042.67,1040.55,1042.67,3314.0,1041.71,1042.67,1040.55,1042.67,3314.0
2019-06-03 12:50:00,1042.27,1043.12,1041.53,1042.95,2901.0,1042.27,1043.12,1041.53,1042.95,2901.0
2019-06-03 13:00:00,1042.11,1042.11,1039.56,1041.26,3353.0,1042.11,1042.11,1039.56,1041.26,3353.0
2019-06-03 13:10:00,1041.26,1042.44,1040.1,1041.93,4567.0,1041.26,1042.44,1040.1,1041.93,4567.0
2019-06-03 13:20:00,1042.12,1044.47,1041.17,1042.93,7381.0,1042.12,1044.47,1041.17,1042.93,7381.0
2019-06-03 13:30:00,1043.37,1043.37,1040.17,1041.29,7603.0,1043.37,1043.37,1040.17,1041.29,7603.0
2019-06-03 13:40:00,1041.0,1042.99,1040.99,1041.3,3000.0,1041.0,1042.99,1040.99,1041.3,3000.0
2019-06-03 13:50:00,1041.53,1042.14,1040.58,1041.07,1900.0,1041.53,1042.14,1040.58,1041.07,1900.0
2019-06-03 14:00:00,1041.03,1042.01,1040.47,1041.7,1300.0,1041.03,1042.01,1040.47,1041.7,1300.0
2019-06-03 14:10:00,1042.11,1042.11,1039.04,1039.06,2300.0,1042.11,1042.11,1039.04,1039.06,2300.0
2019-06-03 14:20:00,1039.71,1040.85,1038.94,1038.95,3200.0,1039.71,1040.85,1038.94,1038.95,3200.0
2019-06-03 14:30:00,1039.8,1040.87,1038.77,1040.18,2725.0,1039.8,1040.87,1038.77,1040.18,2725.0
2019-06-03 14:40:00,1040.18,1040.34,1039.31,1039.81,2949.0,1040.18,1040.34,1039.31,1039.81,2949.0
2019-06-03 14:50:00,1040.2,1040.2,1038.56,1039.27,4296.0,1040.2,1040.2,1038.56,1039.27,4296.0
2019-06-03 15:00:00,1039.41,1039.95,1036.24,1036.24,3966.0,1039.41,1039.95,1036.24,1036.24,3966.0
2019-06-03 15:10:00,1035.81,1036.84,1034.2,1034.2,2832.0,1035.81,1036.84,1034.2,1034.2,2832.0
2019-06-03 15:20:00,1034.39,1035.44,1032.98,1033.35,3761.0,1034.39,1035.44,1032.98,1033.35,3761.0
2019-06-03 15:30:00,1033.19,1034.72,1032.26,1033.84,4000.0,1033.19,1034.72,1032.26,1033.84,4000.0
2019-06-03 15:40:00,1033.36,1035.33,1033.15,1033.87,5198.0,1033.36,1035.33,1033.15,1033.87,5198.0
2019-06-03 15:50:00,1033.59,1036.25,1033.34,1036.25,16402.0,1033.59,1036.25,1033.34,1036.25,16402.0
2019-06-04 09:30:00,1044.31,1049.99,1043.38,1047.64,5240.0,1044.31,1049.99,1043.38,1047.64,5240.0
2019-06-04 09:40:00,1047.79,1048.45,1040.55,1040.55,4200.0,1047.79,1048.45,1040.55,1040.55,4200.0
2019-06-04 09:50:00,1037.08,1042.16,1037.08,1039.27,3100.0,1037.08,1042.16,1037.08,1039.27,3100.0
2019-06-04 10:00:00,1041.02,1041.02,1037.31,1038.69,4192.0,1041.02,1041.02,1037.31,1038.69,4192.0
2019-06-04 10:10:00,1039.04,1041.32,1037.73,1040.04,4392.0,1039.04,1041.32,1037.73,1040.04,4392.0
2019-06-04 10:20:00,1040.92,1045.38,1040.06,1042.68,11412.0,1040.92,1045.38,1040.06,1042.68,11412.0
2019-06-04 10:30:00,1043.16,1043.17,1040.27,1040.58,3607.0,1043.16,1043.17,1040.27,1040.58,3607.0
2019-06-04 10:40:00,1039.56,1039.57,1036.0,1036.02,5150.0,1039.56,1039.57,1036.0,1036.02,5150.0
2019-06-04 10:50:00,1036.85,1036.85,1032.3,1032.41,4943.0,1036.85,1036.85,1032.3,1032.41,4943.0
2019-06-04 11:00:00,1032.22,1039.01,1032.21,1036.28,3098.0,1032.22,1039.01,1032.21,1036.28,3098.0
2019-06-04 11:10:00,1036.81,1036.81,1033.01,1033.02,3807.0,1036.81,1036.81,1033.01,1033.02,3807.0
2019-06-04 11:20:00,1033.27,1033.44,1031.56,1031.57,2501.0,1033.27,1033.44,1031.56,1031.57,2501.0
2019-06-04 11:30:00,1032.12,1034.02,1031.39,1034.02,4501.0,1032.12,1034.02,1031.39,1034.02,4501.0
2019-06-04 11:40:00,1034.4,1035.92,1033.77,1034.43,4817.0,1034.4,1035.92,1033.77,1034.43,4817.0
2019-06-04 11:50:00,1033.86,1037.0,1033.85,1036.11,2150.0,1033.86,1037.0,1033.85,1036.11,2150.0
2019-06-04 12:00:00,1036.32,1037.9,1036.22,1037.19,2083.0,1036.32,1037.9,1036.22,1037.19,2083.0
2019-06-04 12:10:00,1037.19,1038.89,1036.89,1037.67,3100.0,1037.19,1038.89,1036.89,1037.67,3100.0
2019-06-04 12:20:00,1038.93,1039.75,1037.92,1037.93,4516.0,1038.93,1039.75,1037.92,1037.93,4516.0
2019-06-04 12:30:00,1038.16,1038.36,1035.51,1035.63,3248.0,1038.16,1038.36,1035.51,1035.63,3248.0
2019-06-04 12:40:00,1036.71,1036.8,1035.73,1036.8,1100.0,1036.71,1036.8,1035.73,1036.8,1100.0
2019-06-04 12:50:00,1036.23,1038.13,1036.07,1036.09,2900.0,1036.23,1038.13,1036.07,1036.09,2900.0
2019-06-04 13:00:00,1036.15,1036.87,1035.53,1035.54,2900.0,1036.15,1036.87,1035.53,1035.54,2900.0
2019-06-04 13:10:00,1035.47,1036.97,1034.6,1036.5,2756.0,1035.47,1036.97,1034.6,1036.5,2756.0
2019-06-04 13:20:00,1035.9,1035.92,1034.76,1035.4,1954.0,1035.9,1035.92,1034.76,1035.4,1954.0
2019-06-04 13:30:00,1035.65,1037.54,1035.65,1036.25,1838.0,1035.65,1037.54,1035.65,1036.25,1838.0
2019-06-04 13:40:00,1036.48,1036.76,1035.19,1036.01,3787.0,1036.48,1036.76,1035.19,1036.01,3787.0
2019-06-04 13:50:00,1036.39,1036.39,1034.94,1035.42,2667.0,1036.39,1036.39,1034.94,1035.42,2667.0
2019-06-04 14:00:00,1036.35,1036.35,1033.67,1034.8,4221.0,1036.35,1036.35,1033.67,1034.8,4221.0
2019-06-04 14:10:00,1034.8,1035.16,1033.8,1034.27,1887.0,1034.8,1035.16,1033.8,1034.27,1887.0
2019-06-04 14:20:00,1033.79,1033.84,1032.75,1033.41,1172.0,1033.79,1033.84,1032.75,1033.41,1172.0
2019-06-04 14:30:00,1033.65,1033.93,1033.5,1033.52,1300.0,1033.65,1033.93,1033.5,1033.52,1300.0
2019-06-04 14:40:00,1033.75,1033.75,1032.17,1032.17,4476.0,1033.75,1033.75,1032.17,1032.17,4476.0
2019-06-04 14:50:00,1032.56,1033.39,1031.61,1032.09,3002.0,1032.56,1033.39,1031.61,1032.09,3002.0
2019-06-04 15:00:00,1032.13,1033.71,1031.5,1033.35,2521.0,1032.13,1033.71,1031.5,1033.35,2521.0
2019-06-04 15:10:00,1034.02,1035.76,1034.02,1035.76,1800.0,1034.02,1035.76,1034.02,1035.76,1800.0
2019-06-04 15:20:00,1035.76,1037.38,1035.75,1036.72,3019.0,1035.76,1037.38,1035.75,1036.72,3019.0
2019-06-04 15:30:00,1036.75,1036.75,1035.39,1035.62,2300.0,1036.75,1036.75,1035.39,1035.62,2300.0
2019-06-04 15:40:00,1035.23,1035.96,1034.5,1034.86,5176.0,1035.23,1035.96,1034.5,1034.86,5176.0
2019-06-04 15:50:00,1035.27,1036.96,1034.67,1036.06,11483.0,1035.27,1036.96,1034.67,1036.06,11483.0
2019-06-05 09:30:00,1045.1,1049.44,1041.94,1048.6,6875.0,1045.1,1049.44,1041.94,1048.6,6875.0
2019-06-05 09:40:00,1048.61,1052.49,1046.42,1050.24,9150.0,1048.61,1052.49,1046.42,1050.24,9150.0
2019-06-05 09:50:00,1049.85,1054.4,1049.85,1051.96,4701.0,1049.85,1054.4,1049.85,1051.96,4701.0
2019-06-05 10:00:00,1053.23,1053.95,1049.51,1049.94,1900.0,1053.23,1053.95,1049.51,1049.94,1900.0
2019-06-05 10:10:00,1051.79,1053.09,1047.12,1052.98,5763.0,1051.79,1053.09,1047.12,1052.98,5763.0
2019-06-05 10:20:00,1053.93,1058.98,1053.67,1055.71,8131.0,1053.93,1058.98,1053.67,1055.71,8131.0
2019-06-05 10:30:00,1055.1,1056.2,1052.37,1054.67,10795.0,1055.1,1056.2,1052.37,1054.67,10795.0
2019-06-05 10:40:00,1055.33,1057.32,1055.33,1057.31,1500.0,1055.33,1057.32,1055.33,1057.31,1500.0
2019-06-05 10:50:00,1057.77,1058.23,1055.72,1058.0,2786.0,1057.77,1058.23,1055.72,1058.0,2786.0
2019-06-05 11:00:00,1058.88,1059.0,1057.11,1057.11,1700.0,1058.88,1059.0,1057.11,1057.11,1700.0
2019-06-05 11:10:00,1056.74,1059.04,1056.7,1057.29,1500.0,1056.74,1059.04,1056.7,1057.29,1500.0
2019-06-05 11:20:00,1058.41,1062.0,1058.12,1061.8,3025.0,1058.41,1062.0,1058.12,1061.8,3025.0
2019-06-05 11:30:00,1061.5,1063.34,1061.14,1063.3,2950.0,1061.5,1063.34,1061.14,1063.3,2950.0
2019-06-05 11:40:00,1063.94,1063.94,1062.3,1062.39,2591.0,1063.94,1063.94,1062.3,1062.39,2591.0
2019-06-05 11:50:00,1062.42,1062.69,1061.93,1062.51,740.0,1062.42,1062.69,1061.93,1062.51,740.0
2019-06-05 12:00:00,1062.41,1063.24,1062.33,1063.24,1200.0,1062.41,1063.24,1062.33,1063.24,1200.0
2019-06-05 12:10:00,1063.03,1063.26,1062.29,1063.05,1054.0,1063.03,1063.26,1062.29,1063.05,1054.0
2019-06-05 12:20:00,1063.5,1064.77,1063.5,1063.99,1300.0,1063.5,1064.77,1063.5,1063.99,1300.0
2019-06-05 12:30:00,1063.57,1064.69,1062.77,1062.96,2057.0,1063.57,1064.69,1062.77,1062.96,2057.0
2019-06-05 12:40:00,1063.86,1064.81,1063.34,1063.5,1116.0,1063.86,1064.81,1063.34,1063.5,1116.0
2019-06-05 12:50:00,1064.09,1064.23,1063.68,1063.8,840.0,1064.09,1064.23,1063.68,1063.8,840.0
2019-06-05 13:00:00,1064.22,1066.23,1064.22,1065.36,2160.0,1064.22,1066.23,1064.22,1065.36,2160.0
2019-06-05 13:10:00,1065.4,1067.86,1065.4,1067.86,1470.0,1065.4,1067.86,1065.4,1067.86,1470.0
2019-06-05 13:20:00,1068.03,1068.42,1067.04,1067.05,2620.0,1068.03,1068.42,1067.04,1067.05,2620.0
2019-06-05 13:30:00,1068.51,1068.84,1067.21,1067.21,1600.0,1068.51,1068.84,1067.21,1067.21,1600.0
2019-06-05 13:40:00,1067.74,1068.4,1067.24,1068.4,700.0,1067.74,1068.4,1067.24,1068.4,700.0
2019-06-05 13:50:00,1068.11,1068.73,1067.67,1067.94,1278.0,1068.11,1068.73,1067.67,1067.94,1278.0
2019-06-05 14:00:00,1067.66,1067.98,1066.72,1067.38,2110.0,1067.66,1067.98,1066.72,1067.38,2110.0
2019-06-05 14:10:00,1067.75,1068.0,1067.37,1067.48,831.0,1067.75,1068.0,1067.37,1067.48,831.0
2019-06-05 14:20:00,1067.12,1067.59,1066.59,1067.13,1154.0,1067.12,1067.59,1066.59,1067.13,1154.0
2019-06-05 14:30:00,1067.42,1068.02,1067.42,1068.02,1250.0,1067.42,1068.02,1067.42,1068.02,1250.0
2019-06-05 14:40:00,1066.87,1067.33,1066.5,1066.72,1600.0,1066.87,1067.33,1066.5,1066.72,1600.0
2019-06-05 14:50:00,1066.9,1066.9,1064.68,1065.05,3406.0,1066.9,1066.9,1064.68,1065.05,3406.0
2019-06-05 15:00:00,1065.85,1065.85,1064.39,1064.97,1502.0,1065.85,1065.85,1064.39,1064.97,1502.0
2019-06-05 15:10:00,1064.96,1065.83,1064.07,1065.6,1837.0,1064.96,1065.83,1064.07,1065.6,1837.0
2019-06-05 15:20:00,1066.32,1066.32,1063.75,1064.66,2400.0,1066.32,1066.32,1063.75,1064.66,2400.0
2019-06-05 15:30:00,1064.52,1064.9,1063.5,1064.62,4600.0,1064.52,1064.9,1063.5,1064.62,4600.0
2019-06-05 15:40:00,1065.18,1066.88,1064.63,1066.13,2805.0,1065.18,1066.88,1064.63,1066.13,2805.0
2019-06-05 15:50:00,1066.05,1069.04,1065.56,1068.85,14987.0,1066.05,1069.04,1065.56,1068.85,14987.0
2019-06-06 09:30:00,1074.1,1075.74,1070.08,1074.89,5653.0,1074.1,1075.74,1070.08,1074.89,5653.0
2019-06-06 09:40:00,1075.96,1076.05,1072.83,1075.26,3575.0,1075.96,1076.05,1072.83,1075.26,3575.0
2019-06-06 09:50:00,1075.84,1076.18,1074.98,1075.0,1700.0,1075.84,1076.18,1074.98,1075.0,1700.0
2019-06-06 10:00:00,1075.09,1075.44,1071.4,1075.13,8371.0,1075.09,1075.44,1071.4,1075.13,8371.0
2019-06-06 10:10:00,1075.35,1079.72,1072.06,1073.25,5850.0,1075.35,1079.72,1072.06,1073.25,5850.0
2019-06-06 10:20:00,1073.0,1075.01,1069.5,1074.83,7498.0,1073.0,1075.01,1069.5,1074.83,7498.0
2019-06-06 10:30:00,1073.99,1075.46,1073.91,1075.46,1420.0,1073.99,1075.46,1073.91,1075.46,1420.0
2019-06-06 10:40:00,1075.51,1076.41,1075.18,1076.41,2007.0,1075.51,1076.41,1075.18,1076.41,2007.0
2019-06-06 10:50:00,1077.41,1078.71,1077.12,1077.23,7600.0,1077.41,1078.71,1077.12,1077.23,7600.0
2019-06-06 11:00:00,1077.0,1078.75,1075.04,1078.54,8801.0,1077.0,1078.75,1075.04,1078.54,8801.0
2019-06-06 11:10:00,1077.83,1078.32,1077.27,1078.14,900.0,1077.83,1078.32,1077.27,1078.14,900.0
2019-06-06 11:20:00,1077.7,1079.74,1077.62,1078.02,2809.0,1077.7,1079.74,1077.62,1078.02,2809.0
2019-06-06 11:30:00,1078.43,1082.32,1078.4,1079.97,9158.0,1078.43,1082.32,1078.4,1079.97,9158.0
2019-06-06 11:40:00,1079.51,1079.82,1077.45,1078.0,8932.0,1079.51,1079.82,1077.45,1078.0,8932.0
2019-06-06 11:50:00,1077.72,1086.48,1077.72,1086.48,6187.0,1077.72,1086.48,1077.72,1086.48,6187.0
2019-06-06 12:00:00,1086.38,1089.87,1086.01,1087.63,9726.0,1086.38,1089.87,1086.01,1087.63,9726.0
2019-06-06 12:10:00,1087.14,1090.14,1086.24,1090.14,3528.0,1087.14,1090.14,1086.24,1090.14,3528.0
2019-06-06 12:20:00,1089.92,1091.84,1089.92,1091.84,1800.0,1089.92,1091.84,1089.92,1091.84,1800.0
2019-06-06 12:30:00,1091.35,1091.35,1089.5,1090.63,4300.0,1091.35,1091.35,1089.5,1090.63,4300.0
2019-06-06 12:40:00,1090.81,1090.81,1088.99,1089.48,1500.0,1090.81,1090.81,1088.99,1089.48,1500.0
2019-06-06 12:50:00,1089.48,1089.48,1086.46,1087.24,2689.0,1089.48,1089.48,1086.46,1087.24,2689.0
2019-06-06 13:00:00,1087.24,1088.78,1087.24,1088.77,1599.0,1087.24,1088.78,1087.24,1088.77,1599.0
2019-06-06 13:10:00,1089.0,1090.23,1088.99,1090.0,1400.0,1089.0,1090.23,1088.99,1090.0,1400.0
2019-06-06 13:20:00,1089.96,1090.35,1089.04,1090.28,1520.0,1089.96,1090.35,1089.04,1090.28,1520.0
2019-06-06 13:30:00,1090.99,1090.99,1089.7,1089.97,1936.0,1090.99,1090.99,1089.7,1089.97,1936.0
2019-06-06 13:40:00,1090.0,1091.11,1089.5,1090.5,2266.0,1090.0,1091.11,1089.5,1090.5,2266.0
2019-06-06 13:50:00,1090.79,1091.06,1089.56,1089.56,2100.0,1090.79,1091.06,1089.56,1089.56,2100.0
2019-06-06 14:00:00,1089.89,1090.21,1088.5,1089.02,3299.0,1089.89,1090.21,1088.5,1089.02,3299.0
2019-06-06 14:10:00,1088.09,1088.43,1088.01,1088.1,1829.0,1088.09,1088.43,1088.01,1088.1,1829.0
2019-06-06 14:20:00,1088.77,1089.13,1087.2,1087.2,3237.0,1088.77,1089.13,1087.2,1087.2,3237.0
2019-06-06 14:30:00,1087.63,1090.43,1087.33,1089.5,3811.0,1087.63,1090.43,1087.33,1089.5,3811.0
2019-06-06 14:40:00,1089.35,1091.01,1088.99,1090.5,5574.0,1089.35,1091.01,1088.99,1090.5,5574.0
2019-06-06 14:50:00,1090.52,1090.71,1089.63,1089.8,3200.0,1090.52,1090.71,1089.63,1089.8,3200.0
2019-06-06 15:00:00,1090.0,1090.0,1089.27,1089.27,1573.0,1090.0,1090.0,1089.27,1089.27,1573.0
2019-06-06 15:10:00,1089.78,1090.97,1089.4,1090.97,1500.0,1089.78,1090.97,1089.4,1090.97,1500.0
2019-06-06 15:20:00,1091.0,1092.76,1090.31,1091.82,4800.0,1091.0,1092.76,1090.31,1091.82,4800.0
2019-06-06 15:30:00,1090.84,1093.12,1090.84,1092.35,6522.0,1090.84,1093.12,1090.84,1092.35,6522.0
2019-06-06 15:40:00,1092.03,1094.99,1091.22,1094.03,15035.0,1092.03,1094.99,1091.22,1094.03,15035.0
2019-06-06 15:50:00,1093.51,1094.92,1090.88,1093.65,23377.0,1093.51,1094.92,1090.88,1093.65,23377.0
2019-06-07 09:30:00,1094.57,1100.88,1094.56,1100.88,5595.0,1094.57,1100.88,1094.56,1100.88,5595.0
2019-06-07 09:40:00,1101.0,1102.08,1097.37,1097.38,4454.0,1101.0,1102.08,1097.37,1097.38,4454.0
2019-06-07 09:50:00,1098.85,1101.28,1096.63,1098.14,5501.0,1098.85,1101.28,1096.63,1098.14,5501.0
2019-06-07 10:00:00,1099.17,1104.08,1098.89,1102.12,6608.0,1099.17,1104.08,1098.89,1102.12,6608.0
2019-06-07 10:10:00,1102.35,1104.71,1101.79,1103.35,3120.0,1102.35,1104.71,1101.79,1103.35,3120.0
2019-06-07 10:20:00,1103.26,1108.28,1102.83,1107.74,3866.0,1103.26,1108.28,1102.83,1107.74,3866.0
2019-06-07 10:30:00,1107.29,1109.14,1106.6,1108.56,3851.0,1107.29,1109.14,1106.6,1108.56,3851.0
2019-06-07 10:40:00,1108.99,1110.73,1108.99,1109.53,4000.0,1108.99,1110.73,1108.99,1109.53,4000.0
2019-06-07 10:50:00,1109.54,1109.55,1107.84,1109.1,9624.0,1109.54,1109.55,1107.84,1109.1,9624.0
2019-06-07 11:00:00,1108.34,1111.11,1108.34,1110.01,4366.0,1108.34,1111.11,1108.34,1110.01,4366.0
2019-06-07 11:10:00,1109.21,1109.22,1108.41,1108.41,1500.0,1109.21,1109.22,1108.41,1108.41,1500.0
2019-06-07 11:20:00,1108.3,1109.19,1108.11,1109.18,1207.0,1108.3,1109.19,1108.11,1109.18,1207.0
2019-06-07 11:30:00,1108.47,1108.47,1107.08,1107.85,2378.0,1108.47,1108.47,1107.08,1107.85,2378.0
2019-06-07 11:40:00,1107.47,1108.5,1107.35,1108.5,1200.0,1107.47,1108.5,1107.35,1108.5,1200.0
2019-06-07 11:50:00,1108.67,1108.67,1106.54,1107.08,1834.0,1108.67,1108.67,1106.54,1107.08,1834.0
2019-06-07 12:00:00,1107.5,1107.5,1106.14,1106.95,1300.0,1107.5,1107.5,1106.14,1106.95,1300.0
2019-06-07 12:10:00,1105.95,1107.92,1105.72,1106.72,4037.0,1105.95,1107.92,1105.72,1106.72,4037.0
2019-06-07 12:20:00,1106.54,1108.08,1106.38,1108.07,2193.0,1106.54,1108.08,1106.38,1108.07,2193.0
2019-06-07 12:30:00,1106.84,1107.19,1102.5,1102.51,5485.0,1106.84,1107.19,1102.5,1102.51,5485.0
2019-06-07 12:40:00,1103.42,1103.95,1102.66,1103.95,1200.0,1103.42,1103.95,1102.66,1103.95,1200.0
2019-06-07 12:50:00,1104.14,1104.14,1103.3,1103.42,1216.0,1104.14,1104.14,1103.3,1103.42,1216.0
2019-06-07 13:00:00,1103.48,1104.03,1103.42,1103.46,1733.0,1103.48,1104.03,1103.42,1103.46,1733.0
2019-06-07 13:10:00,1103.84,1105.05,1103.5,1104.58,3722.0,1103.84,1105.05,1103.5,1104.58,3722.0
2019-06-07 13:20:00,1104.58,1106.33,1103.72,1104.8,6934.0,1104.58,1106.33,1103.72,1104.8,6934.0
2019-06-07 13:30:00,1103.52,1105.78,1103.33,1105.0,1300.0,1103.52,1105.78,1103.33,1105.0,1300.0
2019-06-07 13:40:00,1105.03,1106.11,1104.8,1104.99,1501.0,1105.03,1106.11,1104.8,1104.99,1501.0
2019-06-07 13:50:00,1105.28,1106.07,1104.66,1105.89,2923.0,1105.28,1106.07,1104.66,1105.89,2923.0
2019-06-07 14:00:00,1106.28,1106.47,1104.81,1105.45,2886.0,1106.28,1106.47,1104.81,1105.45,2886.0
2019-06-07 14:10:00,1105.82,1105.83,1104.5,1104.9,2300.0,1105.82,1105.83,1104.5,1104.9,2300.0
2019-06-07 14:20:00,1104.63,1105.31,1104.24,1104.24,1815.0,1104.63,1105.31,1104.24,1104.24,1815.0
2019-06-07 14:30:00,1104.11,1104.9,1103.8,1104.49,6509.0,1104.11,1104.9,1103.8,1104.49,6509.0
2019-06-07 14:40:00,1104.2,1104.35,1102.79,1102.9,5048.0,1104.2,1104.35,1102.79,1102.9,5048.0
2019-06-07 14:50:00,1102.67,1103.01,1098.87,1098.87,3300.0,1102.67,1103.01,1098.87,1098.87,3300.0
2019-06-07 15:00:00,1099.34,1101.96,1099.34,1100.01,3025.0,1099.34,1101.96,1099.34,1100.01,3025.0
2019-06-07 15:10:00,1100.17,1100.99,1098.23,1098.23,2537.0,1100.17,1100.99,1098.23,1098.23,2537.0
2019-06-07 15:20:00,1098.05,1099.01,1098.0,1098.93,1200.0,1098.05,1099.01,1098.0,1098.93,1200.0
2019-06-07 15:30:00,1099.27,1102.16,1098.35,1101.29,8025.0,1099.27,1102.16,1098.35,1101.29,8025.0
2019-06-07 15:40:00,1101.29,1103.09,1100.98,1101.0,9300.0,1101.29,1103.09,1100.98,1101.0,9300.0
2019-06-07 15:50:00,1101.65,1101.83,1098.36,1098.67,19057.0,1101.65,1101.83,1098.36,1098.67,19057.0
2019-06-10 09:30:00,1105.05,1111.39,1096.73,1110.8,4664.0,1105.05,1111.39,1096.73,1110.8,4664.0
2019-06-10 09:40:00,1112.86,1119.01,1109.52,1116.25,7138.0,1112.86,1119.01,1109.52,1116.25,7138.0
2019-06-10 09:50:00,1117.65,1118.01,1113.33,1115.03,2348.0,1117.65,1118.01,1113.33,1115.03,2348.0
2019-06-10 10:00:00,1115.57,1118.85,1114.93,1118.37,2208.0,1115.57,1118.85,1114.93,1118.37,2208.0
2019-06-10 10:10:00,1116.81,1117.66,1114.36,1114.4,1000.0,1116.81,1117.66,1114.36,1114.4,1000.0
2019-06-10 10:20:00,1114.19,1115.99,1110.09,1110.23,2510.0,1114.19,1115.99,1110.09,1110.23,2510.0
2019-06-10 10:30:00,1108.31,1114.16,1108.31,1113.46,2000.0,1108.31,1114.16,1108.31,1113.46,2000.0
2019-06-10 10:40:00,1115.05,1115.53,1114.35,1115.31,700.0,1115.05,1115.53,1114.35,1115.31,700.0
2019-06-10 10:50:00,1115.3,1115.3,1111.36,1111.52,3700.0,1115.3,1115.3,1111.36,1111.52,3700.0
2019-06-10 11:00:00,1111.39,1113.9,1110.89,1113.14,3300.0,1111.39,1113.9,1110.89,1113.14,3300.0
2019-06-10 11:10:00,1113.15,1115.33,1112.8,1114.05,2026.0,1113.15,1115.33,1112.8,1114.05,2026.0
2019-06-10 11:20:00,1112.81,1115.1,1112.8,1113.91,2500.0,1112.81,1115.1,1112.8,1113.91,2500.0
2019-06-10 11:30:00,1113.16,1116.29,1112.88,1115.44,3100.0,1113.16,1116.29,1112.88,1115.44,3100.0
2019-06-10 11:40:00,1117.22,1119.15,1117.22,1117.75,1900.0,1117.22,1119.15,1117.22,1117.75,1900.0
2019-06-10 11:50:00,1118.45,1119.69,1118.14,1119.5,1254.0,1118.45,1119.69,1118.14,1119.5,1254.0
2019-06-10 12:00:00,1116.59,1117.74,1115.01,1116.19,2800.0,1116.59,1117.74,1115.01,1116.19,2800.0
2019-06-10 12:10:00,1115.39,1116.77,1114.6,1114.6,1742.0,1115.39,1116.77,1114.6,1114.6,1742.0
2019-06-10 12:20:00,1114.87,1114.87,1114.13,1114.84,1396.0,1114.87,1114.87,1114.13,1114.84,1396.0
2019-06-10 12:30:00,1114.73,1116.68,1114.73,1116.68,4100.0,1114.73,1116.68,1114.73,1116.68,4100.0
2019-06-10 12:40:00,1116.19,1116.2,1114.5,1115.14,1000.0,1116.19,1116.2,1114.5,1115.14,1000.0
2019-06-10 12:50:00,1115.25,1115.69,1114.15,1114.15,400.0,1115.25,1115.69,1114.15,1114.15,400.0
2019-06-10 13:00:00,1114.78,1117.66,1114.6,1117.66,2455.0,1114.78,1117.66,1114.6,1117.66,2455.0
2019-06-10 13:10:00,1116.77,1119.76,1116.77,1118.0,900.0,1116.77,1119.76,1116.77,1118.0,900.0
2019-06-10 13:20:00,1118.72,1118.72,1118.02,1118.02,500.0,1118.72,1118.72,1118.02,1118.02,500.0
2019-06-10 13:30:00,1118.81,1118.81,1116.95,1117.32,1720.0,1118.81,1118.81,1116.95,1117.32,1720.0
2019-06-10 13:40:00,1116.05,1117.59,1115.01,1116.5,1372.0,1116.05,1117.59,1115.01,1116.5,1372.0
2019-06-10 13:50:00,1116.17,1116.19,1115.95,1116.18,585.0,1116.17,1116.19,1115.95,1116.18,585.0
2019-06-10 14:00:00,1116.21,1116.22,1113.18,1113.86,1400.0,1116.21,1116.22,1113.18,1113.86,1400.0
2019-06-10 14:10:00,1113.34,1113.36,1112.47,1112.77,1000.0,1113.34,1113.36,1112.47,1112.77,1000.0
2019-06-10 14:20:00,1112.42,1114.34,1112.38,1113.75,4500.0,1112.42,1114.34,1112.38,1113.75,4500.0
2019-06-10 14:30:00,1113.64,1115.95,1113.63,1115.82,1181.0,1113.64,1115.95,1113.63,1115.82,1181.0
2019-06-10 14:40:00,1115.81,1116.06,1114.55,1114.91,4500.0,1115.81,1116.06,1114.55,1114.91,4500.0
2019-06-10 14:50:00,1116.0,1116.33,1115.04,1115.05,1100.0,1116.0,1116.33,1115.04,1115.05,1100.0
2019-06-10 15:00:00,1115.14,1116.15,1114.98,1116.14,600.0,1115.14,1116.15,1114.98,1116.14,600.0
2019-06-10 15:10:00,1115.62,1115.65,1113.97,1114.57,1601.0,1115.62,1115.65,1113.97,1114.57,1601.0
2019-06-10 15:20:00,1114.42,1115.01,1114.23,1115.01,300.0,1114.42,1115.01,1114.23,1115.01,300.0
2019-06-10 15:30:00,1114.32,1115.38,1113.62,1115.38,2300.0,1114.32,1115.38,1113.62,1115.38,2300.0
2019-06-10 15:40:00,1115.02,1115.13,1114.04,1114.4,2300.0,1115.02,1115.13,1114.04,1114.4,2300.0
2019-06-10 15:50:00,1114.93,1115.17,1110.14,1111.8,13416.0,1114.93,1115.17,1110.14,1111.8,13416.0
2019-06-11 09:30:00,1114.23,1117.17,1111.9,1113.4,4324.0,1114.23,1117.17,1111.9,1113.4,4324.0
2019-06-11 09:40:00,1114.3,1118.33,1114.22,1116.5,4312.0,1114.3,1118.33,1114.22,1116.5,4312.0
2019-06-11 09:50:00,1116.48,1119.01,1115.0,1116.3,3610.0,1116.48,1119.01,1115.0,1116.3,3610.0
2019-06-11 10:00:00,1116.94,1118.46,1113.02,1113.78,6296.0,1116.94,1118.46,1113.02,1113.78,6296.0
2019-06-11 10:10:00,1112.05,1112.05,1106.2,1106.25,1350.0,1112.05,1112.05,1106.2,1106.25,1350.0
2019-06-11 10:20:00,1105.45,1106.35,1101.77,1102.44,5352.0,1105.45,1106.35,1101.77,1102.44,5352.0
2019-06-11 10:30:00,1102.52,1106.71,1101.03,1105.61,3311.0,1102.52,1106.71,1101.03,1105.61,3311.0
2019-06-11 10:40:00,1104.37,1105.01,1103.51,1103.57,1737.0,1104.37,1105.01,1103.51,1103.57,1737.0
2019-06-11 10:50:00,1102.76,1105.14,1102.75,1105.14,1100.0,1102.76,1105.14,1102.75,1105.14,1100.0
2019-06-11 11:00:00,1105.09,1109.53,1103.77,1108.16,7917.0,1105.09,1109.53,1103.77,1108.16,7917.0
2019-06-11 11:10:00,1108.24,1108.5,1107.91,1107.98,400.0,1108.24,1108.5,1107.91,1107.98,400.0
2019-06-11 11:20:00,1108.86,1108.86,1102.88,1104.3,1900.0,1108.86,1108.86,1102.88,1104.3,1900.0
2019-06-11 11:30:00,1105.05,1105.44,1104.34,1104.34,500.0,1105.05,1105.44,1104.34,1104.34,500.0
2019-06-11 11:40:00,1102.51,1106.29,1102.51,1104.26,3690.0,1102.51,1106.29,1102.51,1104.26,3690.0
2019-06-11 11:50:00,1102.78,1105.16,1102.78,1105.15,900.0,1102.78,1105.16,1102.78,1105.15,900.0
2019-06-11 12:00:00,1104.21,1104.22,1100.43,1100.43,1373.0,1104.21,1104.22,1100.43,1100.43,1373.0
2019-06-11 12:10:00,1099.69,1099.69,1095.52,1095.52,2400.0,1099.69,1099.69,1095.52,1095.52,2400.0
2019-06-11 12:20:00,1096.22,1098.71,1096.21,1096.38,3170.0,1096.22,1098.71,1096.21,1096.38,3170.0
2019-06-11 12:30:00,1098.39,1101.44,1098.39,1101.43,3323.0,1098.39,1101.44,1098.39,1101.43,3323.0
2019-06-11 12:40:00,1101.38,1105.0,1100.75,1100.75,5703.0,1101.38,1105.0,1100.75,1100.75,5703.0
2019-06-11 12:50:00,1101.34,1101.44,1097.86,1100.38,6722.0,1101.34,1101.44,1097.86,1100.38,6722.0
2019-06-11 13:00:00,1099.21,1099.71,1097.71,1098.6,3000.0,1099.21,1099.71,1097.71,1098.6,3000.0
2019-06-11 13:10:00,1098.35,1100.75,1097.5,1100.75,2000.0,1098.35,1100.75,1097.5,1100.75,2000.0
2019-06-11 13:20:00,1099.04,1100.08,1096.53,1098.45,2300.0,1099.04,1100.08,1096.53,1098.45,2300.0
2019-06-11 13:30:00,1098.89,1101.57,1098.23,1099.55,4328.0,1098.89,1101.57,1098.23,1099.55,4328.0
2019-06-11 13:40:00,1099.18,1100.4,1098.11,1100.4,2600.0,1099.18,1100.4,1098.11,1100.4,2600.0
2019-06-11 13:50:00,1099.45,1100.9,1099.39,1099.5,3700.0,1099.45,1100.9,1099.39,1099.5,3700.0
2019-06-11 14:00:00,1100.65,1101.86,1100.07,1100.69,4230.0,1100.65,1101.86,1100.07,1100.69,4230.0
2019-06-11 14:10:00,1101.19,1101.45,1100.26,1100.94,2200.0,1101.19,1101.45,1100.26,1100.94,2200.0
2019-06-11 14:20:00,1101.16,1102.77,1100.97,1102.49,1600.0,1101.16,1102.77,1100.97,1102.49,1600.0
2019-06-11 14:30:00,1101.98,1101.99,1098.91,1099.19,2100.0,1101.98,1101.99,1098.91,1099.19,2100.0
2019-06-11 14:40:00,1098.91,1099.44,1098.4,1098.59,3300.0,1098.91,1099.44,1098.4,1098.59,3300.0
2019-06-11 14:50:00,1098.97,1099.82,1098.46,1098.9,3100.0,1098.97,1099.82,1098.46,1098.9,3100.0
2019-06-11 15:00:00,1098.43,1098.43,1096.21,1096.22,4708.0,1098.43,1098.43,1096.21,1096.22,4708.0
2019-06-11 15:10:00,1095.84,1095.95,1093.1,1093.11,3019.0,1095.84,1095.95,1093.1,1093.11,3019.0
2019-06-11 15:20:00,1093.2,1094.13,1092.97,1093.82,2600.0,1093.2,1094.13,1092.97,1093.82,2600.0
2019-06-11 15:30:00,1094.09,1095.01,1093.3,1094.02,2994.0,1094.09,1095.01,1093.3,1094.02,2994.0
2019-06-11 15:40:00,1094.7,1095.5,1094.02,1094.76,5590.0,1094.7,1095.5,1094.02,1094.76,5590.0
2019-06-11 15:50:00,1094.61,1096.55,1094.15,1095.06,17904.0,1094.61,1096.55,1094.15,1095.06,17904.0
2019-06-12 09:30:00,1095.9,1104.54,1095.9,1099.76,5042.0,1095.9,1104.54,1095.9,1099.76,5042.0
2019-06-12 09:40:00,1103.83,1104.82,1096.89,1097.91,2621.0,1103.83,1104.82,1096.89,1097.91,2621.0
2019-06-12 09:50:00,1096.48,1097.7,1095.99,1096.39,900.0,1096.48,1097.7,1095.99,1096.39,900.0
2019-06-12 10:00:00,1099.03,1102.33,1098.43,1099.91,1800.0,1099.03,1102.33,1098.43,1099.91,1800.0
2019-06-12 10:10:00,1099.76,1099.76,1098.17,1098.17,837.0,1099.76,1099.76,1098.17,1098.17,837.0
2019-06-12 10:20:00,1097.8,1101.22,1097.79,1099.89,2600.0,1097.8,1101.22,1097.79,1099.89,2600.0
2019-06-12 10:30:00,1098.94,1101.27,1097.81,1101.27,5334.0,1098.94,1101.27,1097.81,1101.27,5334.0
2019-06-12 10:40:00,1101.75,1103.1,1100.9,1103.1,919.0,1101.75,1103.1,1100.9,1103.1,919.0
2019-06-12 10:50:00,1103.66,1106.09,1103.66,1105.72,3225.0,1103.66,1106.09,1103.66,1105.72,3225.0
2019-06-12 11:00:00,1106.14,1107.08,1105.03,1105.07,8012.0,1106.14,1107.08,1105.03,1105.07,8012.0
2019-06-12 11:10:00,1104.34,1104.34,1100.64,1102.01,1700.0,1104.34,1104.34,1100.64,1102.01,1700.0
2019-06-12 11:20:00,1102.3,1102.54,1101.66,1101.83,800.0,1102.3,1102.54,1101.66,1101.83,800.0
2019-06-12 11:30:00,1102.48,1103.14,1100.41,1101.12,5190.0,1102.48,1103.14,1100.41,1101.12,5190.0
2019-06-12 11:40:00,1100.37,1100.66,1096.01,1097.63,2600.0,1100.37,1100.66,1096.01,1097.63,2600.0
2019-06-12 11:50:00,1096.58,1097.03,1095.1,1095.31,2111.0,1096.58,1097.03,1095.1,1095.31,2111.0
2019-06-12 12:00:00,1095.21,1095.89,1093.48,1093.48,1900.0,1095.21,1095.89,1093.48,1093.48,1900.0
2019-06-12 12:10:00,1093.06,1095.44,1090.27,1095.22,3704.0,1093.06,1095.44,1090.27,1095.22,3704.0
2019-06-12 12:20:00,1095.19,1096.38,1094.56,1094.87,1400.0,1095.19,1096.38,1094.56,1094.87,1400.0
2019-06-12 12:30:00,1095.03,1095.49,1094.75,1095.39,1300.0,1095.03,1095.49,1094.75,1095.39,1300.0
2019-06-12 12:40:00,1096.05,1100.47,1095.34,1100.47,4874.0,1096.05,1100.47,1095.34,1100.47,4874.0
2019-06-12 12:50:00,1100.58,1101.8,1100.03,1101.74,1300.0,1100.58,1101.8,1100.03,1101.74,1300.0
2019-06-12 13:00:00,1101.73,1102.79,1101.72,1102.79,270.0,1101.73,1102.79,1101.72,1102.79,270.0
2019-06-12 13:10:00,1103.06,1103.06,1102.1,1102.35,1300.0,1103.06,1103.06,1102.1,1102.35,1300.0
2019-06-12 13:20:00,1102.71,1103.56,1102.63,1103.03,800.0,1102.71,1103.56,1102.63,1103.03,800.0
2019-06-12 13:30:00,1102.46,1103.47,1102.46,1102.58,2033.0,1102.46,1103.47,1102.46,1102.58,2033.0
2019-06-12 13:40:00,1102.96,1106.74,1102.94,1106.74,1500.0,1102.96,1106.74,1102.94,1106.74,1500.0
2019-06-12 13:50:00,1106.52,1106.73,1105.2,1105.2,2312.0,1106.52,1106.73,1105.2,1105.2,2312.0
2019-06-12 14:00:00,1106.0,1106.0,1105.05,1105.31,1100.0,1106.0,1106.0,1105.05,1105.31,1100.0
2019-06-12 14:10:00,1105.39,1105.39,1104.6,1105.23,600.0,1105.39,1105.39,1104.6,1105.23,600.0
2019-06-12 14:20:00,1104.62,1105.85,1104.09,1105.48,1417.0,1104.62,1105.85,1104.09,1105.48,1417.0
2019-06-12 14:30:00,1105.78,1107.44,1105.21,1107.22,1600.0,1105.78,1107.44,1105.21,1107.22,1600.0
2019-06-12 14:40:00,1107.3,1108.32,1107.29,1108.31,800.0,1107.3,1108.32,1107.29,1108.31,800.0
2019-06-12 14:50:00,1109.02,1109.02,1107.26,1107.27,1200.0,1109.02,1109.02,1107.26,1107.27,1200.0
2019-06-12 15:00:00,1107.27,1107.27,1106.01,1106.01,1300.0,1107.27,1107.27,1106.01,1106.01,1300.0
2019-06-12 15:10:00,1106.16,1106.46,1105.85,1106.27,1756.0,1106.16,1106.46,1105.85,1106.27,1756.0
2019-06-12 15:20:00,1106.58,1106.78,1105.42,1106.07,3295.0,1106.58,1106.78,1105.42,1106.07,3295.0
2019-06-12 15:30:00,1105.67,1108.29,1105.67,1107.47,3700.0,1105.67,1108.29,1105.67,1107.47,3700.0
2019-06-12 15:40:00,1107.23,1108.3,1107.23,1108.1,1300.0,1107.23,1108.3,1107.23,1108.1,1300.0
2019-06-12 15:50:00,1107.73,1108.09,1103.8,1106.34,14556.0,1107.73,1108.09,1103.8,1106.34,14556.0
2019-06-13 09:30:00,1115.53,1115.53,1110.08,1110.08,2881.0,1115.53,1115.53,1110.08,1110.08,2881.0
2019-06-13 09:40:00,1112.37,1117.0,1110.02,1113.02,3910.0,1112.37,1117.0,1110.02,1113.02,3910.0
2019-06-13 09:50:00,1113.16,1115.86,1112.39,1115.32,3207.0,1113.16,1115.86,1112.39,1115.32,3207.0
2019-06-13 10:00:00,1115.0,1115.01,1111.25,1112.71,6350.0,1115.0,1115.01,1111.25,1112.71,6350.0
2019-06-13 10:10:00,1112.65,1116.59,1112.64,1115.84,2491.0,1112.65,1116.59,1112.64,1115.84,2491.0
2019-06-13 10:20:00,1114.49,1114.96,1113.35,1113.38,1100.0,1114.49,1114.96,1113.35,1113.38,1100.0
2019-06-13 10:30:00,1112.8,1112.92,1111.83,1112.46,1000.0,1112.8,1112.92,1111.83,1112.46,1000.0
2019-06-13 10:40:00,1111.66,1112.48,1111.53,1111.53,1100.0,1111.66,1112.48,1111.53,1111.53,1100.0
2019-06-13 10:50:00,1111.74,1112.4,1109.28,1110.29,1817.0,1111.74,1112.4,1109.28,1110.29,1817.0
2019-06-13 11:00:00,1109.3,1109.45,1107.46,1108.96,1700.0,1109.3,1109.45,1107.46,1108.96,1700.0
2019-06-13 11:10:00,1108.85,1110.85,1108.85,1110.84,1200.0,1108.85,1110.85,1108.85,1110.84,1200.0
2019-06-13 11:20:00,1110.55,1112.7,1110.54,1112.69,520.0,1110.55,1112.7,1110.54,1112.69,520.0
2019-06-13 11:30:00,1112.46,1112.71,1111.87,1111.92,1200.0,1112.46,1112.71,1111.87,1111.92,1200.0
2019-06-13 11:40:00,1112.47,1113.44,1112.47,1112.94,1700.0,1112.47,1113.44,1112.47,1112.94,1700.0
2019-06-13 11:50:00,1113.47,1113.89,1112.41,1112.56,900.0,1113.47,1113.89,1112.41,1112.56,900.0
2019-06-13 12:00:00,1112.38,1112.47,1112.18,1112.47,800.0,1112.38,1112.47,1112.18,1112.47,800.0
2019-06-13 12:10:00,1112.39,1114.28,1112.15,1114.28,3888.0,1112.39,1114.28,1112.15,1114.28,3888.0
2019-06-13 12:20:00,1114.88,1116.64,1114.71,1115.76,4015.0,1114.88,1116.64,1114.71,1115.76,4015.0
2019-06-13 12:30:00,1115.88,1115.88,1115.87,1115.88,100.0,1115.88,1115.88,1115.87,1115.88,100.0
2019-06-13 12:40:00,1116.53,1117.89,1116.11,1117.04,1350.0,1116.53,1117.89,1116.11,1117.04,1350.0
2019-06-13 12:50:00,1116.49,1118.09,1116.49,1117.63,2430.0,1116.49,1118.09,1116.49,1117.63,2430.0
2019-06-13 13:00:00,1118.08,1118.47,1117.14,1117.14,800.0,1118.08,1118.47,1117.14,1117.14,800.0
2019-06-13 13:10:00,1116.63,1117.27,1116.62,1117.27,1100.0,1116.63,1117.27,1116.62,1117.27,1100.0
2019-06-13 13:20:00,1116.86,1116.86,1116.24,1116.54,800.0,1116.86,1116.86,1116.24,1116.54,800.0
2019-06-13 13:30:00,1116.0,1118.06,1115.99,1117.35,1900.0,1116.0,1118.06,1115.99,1117.35,1900.0
2019-06-13 13:40:00,1117.03,1118.63,1117.03,1118.63,1209.0,1117.03,1118.63,1117.03,1118.63,1209.0
2019-06-13 13:50:00,1118.71,1119.65,1118.36,1119.05,2065.0,1118.71,1119.65,1118.36,1119.05,2065.0
2019-06-13 14:00:00,1118.56,1119.41,1117.67,1118.8,2478.0,1118.56,1119.41,1117.67,1118.8,2478.0
2019-06-13 14:10:00,1119.52,1119.67,1118.38,1118.38,2728.0,1119.52,1119.67,1118.38,1118.38,2728.0
2019-06-13 14:20:00,1119.24,1119.44,1118.35,1119.37,1000.0,1119.24,1119.44,1118.35,1119.37,1000.0
2019-06-13 14:30:00,1119.21,1119.33,1117.7,1118.23,1900.0,1119.21,1119.33,1117.7,1118.23,1900.0
2019-06-13 14:40:00,1118.22,1119.78,1117.92,1119.08,3700.0,1118.22,1119.78,1117.92,1119.08,3700.0
2019-06-13 14:50:00,1119.13,1120.0,1118.65,1119.8,2248.0,1119.13,1120.0,1118.65,1119.8,2248.0
2019-06-13 15:00:00,1118.7,1119.1,1116.3,1117.2,3493.0,1118.7,1119.1,1116.3,1117.2,3493.0
2019-06-13 15:10:00,1116.97,1117.34,1115.33,1115.33,1843.0,1116.97,1117.34,1115.33,1115.33,1843.0
2019-06-13 15:20:00,1115.67,1116.32,1115.01,1115.18,2565.0,1115.67,1116.32,1115.01,1115.18,2565.0
2019-06-13 15:30:00,1115.6,1116.18,1115.05,1116.18,3674.0,1115.6,1116.18,1115.05,1116.18,3674.0
2019-06-13 15:40:00,1115.69,1116.0,1114.42,1114.92,4600.0,1115.69,1116.0,1114.42,1114.92,4600.0
2019-06-13 15:50:00,1115.32,1115.33,1113.45,1114.78,10685.0,1115.32,1115.33,1113.45,1114.78,10685.0
2019-06-14 09:30:00,1116.53,1120.23,1114.4,1116.94,2192.0,1116.53,1120.23,1114.4,1116.94,2192.0
2019-06-14 09:40:00,1116.91,1117.07,1111.0,1114.96,5708.0,1116.91,1117.07,1111.0,1114.96,5708.0
2019-06-14 09:50:00,1114.81,1115.84,1114.69,1114.84,1534.0,1114.81,1115.84,1114.69,1114.84,1534.0
2019-06-14 10:00:00,1115.49,1117.35,1115.49,1116.28,600.0,1115.49,1117.35,1115.49,1116.28,600.0
2019-06-14 10:10:00,1116.11,1116.62,1113.6,1114.5,1785.0,1116.11,1116.62,1113.6,1114.5,1785.0
2019-06-14 10:20:00,1114.54,1117.23,1114.05,1114.81,9614.0,1114.54,1117.23,1114.05,1114.81,9614.0
2019-06-14 10:30:00,1114.65,1114.65,1112.74,1113.86,1841.0,1114.65,1114.65,1112.74,1113.86,1841.0
2019-06-14 10:40:00,1112.42,1113.29,1112.03,1113.29,800.0,1112.42,1113.29,1112.03,1113.29,800.0
2019-06-14 10:50:00,1113.57,1115.36,1112.84,1115.36,1000.0,1113.57,1115.36,1112.84,1115.36,1000.0
2019-06-14 11:00:00,1114.99,1115.01,1111.91,1112.65,2000.0,1114.99,1115.01,1111.91,1112.65,2000.0
2019-06-14 11:10:00,1112.0,1112.62,1111.57,1112.12,1100.0,1112.0,1112.62,1111.57,1112.12,1100.0
2019-06-14 11:20:00,1111.85,1113.53,1111.85,1113.53,800.0,1111.85,1113.53,1111.85,1113.53,800.0
2019-06-14 11:30:00,1113.82,1113.83,1112.0,1113.21,1814.0,1113.82,1113.83,1112.0,1113.21,1814.0
2019-06-14 11:40:00,1113.0,1113.39,1112.16,1112.16,1500.0,1113.0,1113.39,1112.16,1112.16,1500.0
2019-06-14 11:50:00,1111.5,1112.57,1109.66,1109.72,3230.0,1111.5,1112.57,1109.66,1109.72,3230.0
2019-06-14 12:00:00,1110.77,1110.77,1109.46,1110.04,1996.0,1110.77,1110.77,1109.46,1110.04,1996.0
2019-06-14 12:10:00,1109.9,1110.37,1109.38,1110.03,2643.0,1109.9,1110.37,1109.38,1110.03,2643.0
2019-06-14 12:20:00,1111.02,1112.13,1111.02,1111.52,1500.0,1111.02,1112.13,1111.02,1111.52,1500.0
2019-06-14 12:30:00,1111.85,1111.85,1110.51,1111.3,1893.0,1111.85,1111.85,1110.51,1111.3,1893.0
2019-06-14 12:40:00,1110.87,1111.61,1110.87,1111.29,900.0,1110.87,1111.61,1110.87,1111.29,900.0
2019-06-14 12:50:00,1111.27,1111.74,1110.85,1111.15,1600.0,1111.27,1111.74,1110.85,1111.15,1600.0
2019-06-14 13:00:00,1110.22,1110.4,1109.09,1109.55,900.0,1110.22,1110.4,1109.09,1109.55,900.0
2019-06-14 13:10:00,1108.73,1109.46,1108.06,1109.46,1500.0,1108.73,1109.46,1108.06,1109.46,1500.0
2019-06-14 13:20:00,1109.22,1109.66,1109.22,1109.59,500.0,1109.22,1109.66,1109.22,1109.59,500.0
2019-06-14 13:30:00,1110.0,1111.35,1110.0,1110.95,2450.0,1110.0,1111.35,1110.0,1110.95,2450.0
2019-06-14 13:40:00,1110.57,1111.37,1109.81,1111.37,1986.0,1110.57,1111.37,1109.81,1111.37,1986.0
2019-06-14 13:50:00,1111.28,1111.28,1110.89,1110.89,400.0,1111.28,1111.28,1110.89,1110.89,400.0
2019-06-14 14:00:00,1110.21,1111.72,1110.16,1110.75,3800.0,1110.21,1111.72,1110.16,1110.75,3800.0
2019-06-14 14:10:00,1110.99,1112.38,1110.99,1112.38,1000.0,1110.99,1112.38,1110.99,1112.38,1000.0
2019-06-14 14:20:00,1112.54,1115.23,1112.54,1114.26,1600.0,1112.54,1115.23,1112.54,1114.26,1600.0
2019-06-14 14:30:00,1114.92,1115.35,1114.08,1114.08,1800.0,1114.92,1115.35,1114.08,1114.08,1800.0
2019-06-14 14:40:00,1115.0,1115.01,1114.25,1115.0,1899.0,1115.0,1115.01,1114.25,1115.0,1899.0
2019-06-14 14:50:00,1114.3,1115.13,1114.29,1114.57,2100.0,1114.3,1115.13,1114.29,1114.57,2100.0
2019-06-14 15:00:00,1114.36,1116.04,1114.35,1115.78,1600.0,1114.36,1116.04,1114.35,1115.78,1600.0
2019-06-14 15:10:00,1116.0,1117.96,1116.0,1117.96,1589.0,1116.0,1117.96,1116.0,1117.96,1589.0
2019-06-14 15:20:00,1118.55,1121.37,1118.55,1121.02,4882.0,1118.55,1121.37,1118.55,1121.02,4882.0
2019-06-14 15:30:00,1121.01,1121.03,1118.9,1118.91,2322.0,1121.01,1121.03,1118.9,1118.91,2322.0
2019-06-14 15:40:00,1118.77,1120.12,1118.5,1120.12,2735.0,1118.77,1120.12,1118.5,1120.12,2735.0
2019-06-14 15:50:00,1119.64,1119.91,1118.23,1119.64,13002.0,1119.64,1119.91,1118.23,1119.64,13002.0
2019-06-17 09:30:00,1124.04,1125.0,1121.13,1123.59,3198.0,1124.04,1125.0,1121.13,1123.59,3198.0
2019-06-17 09:40:00,1122.51,1123.97,1119.13,1123.8,2900.0,1122.51,1123.97,1119.13,1123.8,2900.0
2019-06-17 09:50:00,1124.62,1127.59,1122.24,1127.11,2974.0,1124.62,1127.59,1122.24,1127.11,2974.0
2019-06-17 10:00:00,1126.01,1126.05,1122.91,1123.07,1154.0,1126.01,1126.05,1122.91,1123.07,1154.0
2019-06-17 10:10:00,1122.9,1123.36,1120.2,1122.18,4406.0,1122.9,1123.36,1120.2,1122.18,4406.0
2019-06-17 10:20:00,1122.08,1123.45,1120.46,1121.85,1600.0,1122.08,1123.45,1120.46,1121.85,1600.0
2019-06-17 10:30:00,1122.01,1122.01,1120.95,1121.8,1719.0,1122.01,1122.01,1120.95,1121.8,1719.0
2019-06-17 10:40:00,1121.48,1122.76,1121.47,1122.76,500.0,1121.48,1122.76,1121.47,1122.76,500.0
2019-06-17 10:50:00,1123.69,1127.5,1123.68,1127.24,2600.0,1123.69,1127.5,1123.68,1127.24,2600.0
2019-06-17 11:00:00,1126.58,1126.89,1124.07,1124.45,7378.0,1126.58,1126.89,1124.07,1124.45,7378.0
2019-06-17 11:10:00,1125.21,1126.38,1125.21,1125.5,1600.0,1125.21,1126.38,1125.21,1125.5,1600.0
2019-06-17 11:20:00,1125.9,1127.05,1125.6,1125.6,1926.0,1125.9,1127.05,1125.6,1125.6,1926.0
2019-06-17 11:30:00,1126.51,1126.51,1123.47,1123.63,4475.0,1126.51,1126.51,1123.47,1123.63,4475.0
2019-06-17 11:40:00,1123.29,1123.37,1122.54,1122.73,2215.0,1123.29,1123.37,1122.54,1122.73,2215.0
2019-06-17 11:50:00,1122.56,1123.37,1121.47,1121.47,1661.0,1122.56,1123.37,1121.47,1121.47,1661.0
2019-06-17 12:00:00,1121.69,1122.58,1120.97,1122.18,1800.0,1121.69,1122.58,1120.97,1122.18,1800.0
2019-06-17 12:10:00,1123.5,1123.53,1122.71,1122.74,1400.0,1123.5,1123.53,1122.71,1122.74,1400.0
2019-06-17 12:20:00,1122.51,1122.51,1121.53,1121.68,1838.0,1122.51,1122.51,1121.53,1121.68,1838.0
2019-06-17 12:30:00,1121.23,1123.22,1120.85,1123.19,2900.0,1121.23,1123.22,1120.85,1123.19,2900.0
2019-06-17 12:40:00,1123.22,1125.46,1122.83,1125.46,1500.0,1123.22,1125.46,1122.83,1125.46,1500.0
2019-06-17 12:50:00,1125.26,1126.91,1125.22,1126.65,3492.0,1125.26,1126.91,1125.22,1126.65,3492.0
2019-06-17 13:00:00,1126.09,1126.57,1125.63,1125.64,1071.0,1126.09,1126.57,1125.63,1125.64,1071.0
2019-06-17 13:10:00,1125.16,1125.17,1123.45,1124.59,2900.0,1125.16,1125.17,1123.45,1124.59,2900.0
2019-06-17 13:20:00,1125.9,1125.9,1124.39,1124.39,900.0,1125.9,1125.9,1124.39,1124.39,900.0
2019-06-17 13:30:00,1124.58,1124.91,1123.18,1124.72,946.0,1124.58,1124.91,1123.18,1124.72,946.0
2019-06-17 13:40:00,1124.19,1124.67,1122.75,1123.29,1302.0,1124.19,1124.67,1122.75,1123.29,1302.0
2019-06-17 13:50:00,1123.29,1124.68,1123.28,1124.68,900.0,1123.29,1124.68,1123.28,1124.68,900.0
2019-06-17 14:00:00,1125.28,1125.74,1124.48,1124.48,910.0,1125.28,1125.74,1124.48,1124.48,910.0
2019-06-17 14:10:00,1124.95,1126.08,1123.92,1125.2,1805.0,1124.95,1126.08,1123.92,1125.2,1805.0
2019-06-17 14:20:00,1124.84,1125.59,1124.13,1125.58,2212.0,1124.84,1125.59,1124.13,1125.58,2212.0
2019-06-17 14:30:00,1125.1,1126.58,1125.09,1126.58,2000.0,1125.1,1126.58,1125.09,1126.58,2000.0
2019-06-17 14:40:00,1126.36,1126.37,1125.3,1125.31,2110.0,1126.36,1126.37,1125.3,1125.31,2110.0
2019-06-17 14:50:00,1124.92,1125.41,1124.92,1125.41,1700.0,1124.92,1125.41,1124.92,1125.41,1700.0
2019-06-17 15:00:00,1124.83,1125.85,1124.51,1125.63,2000.0,1124.83,1125.85,1124.51,1125.63,2000.0
2019-06-17 15:10:00,1125.59,1126.24,1125.33,1125.69,1000.0,1125.59,1126.24,1125.33,1125.69,1000.0
2019-06-17 15:20:00,1125.28,1125.41,1124.3,1124.81,2400.0,1125.28,1125.41,1124.3,1124.81,2400.0
2019-06-17 15:30:00,1124.44,1125.4,1124.38,1124.6,5201.0,1124.44,1125.4,1124.38,1124.6,5201.0
2019-06-17 15:40:00,1124.59,1125.4,1123.25,1124.9,2000.0,1124.59,1125.4,1123.25,1124.9,2000.0
2019-06-17 15:50:00,1124.29,1124.59,1123.1,1124.35,18390.0,1124.29,1124.59,1123.1,1124.35,18390.0
2019-06-18 09:30:00,1128.55,1133.0,1125.87,1129.14,5010.0,1128.55,1133.0,1125.87,1129.14,5010.0
2019-06-18 09:40:00,1129.46,1132.65,1129.46,1132.65,800.0,1129.46,1132.65,1129.46,1132.65,800.0
2019-06-18 09:50:00,1133.25,1134.83,1133.05,1134.19,2039.0,1133.25,1134.83,1133.05,1134.19,2039.0
2019-06-18 10:00:00,1132.48,1133.93,1131.45,1131.45,3049.0,1132.48,1133.93,1131.45,1131.45,3049.0
2019-06-18 10:10:00,1130.83,1130.92,1129.25,1130.47,4141.0,1130.83,1130.92,1129.25,1130.47,4141.0
2019-06-18 10:20:00,1130.19,1131.79,1129.43,1129.94,1801.0,1130.19,1131.79,1129.43,1129.94,1801.0
2019-06-18 10:30:00,1129.52,1129.88,1128.76,1129.66,2403.0,1129.52,1129.88,1128.76,1129.66,2403.0
2019-06-18 10:40:00,1129.58,1129.98,1129.11,1129.32,3386.0,1129.58,1129.98,1129.11,1129.32,3386.0
2019-06-18 10:50:00,1130.0,1134.1,1129.31,1133.68,2010.0,1130.0,1134.1,1129.31,1133.68,2010.0
2019-06-18 11:00:00,1133.67,1135.23,1132.53,1132.53,3100.0,1133.67,1135.23,1132.53,1132.53,3100.0
2019-06-18 11:10:00,1132.19,1133.11,1132.17,1132.6,1500.0,1132.19,1133.11,1132.17,1132.6,1500.0
2019-06-18 11:20:00,1132.15,1133.46,1130.99,1133.46,2700.0,1132.15,1133.46,1130.99,1133.46,2700.0
2019-06-18 11:30:00,1133.7,1134.02,1132.66,1132.67,2340.0,1133.7,1134.02,1132.66,1132.67,2340.0
2019-06-18 11:40:00,1132.55,1134.99,1132.55,1134.33,3190.0,1132.55,1134.99,1132.55,1134.33,3190.0
2019-06-18 11:50:00,1134.3,1134.83,1132.65,1133.31,1120.0,1134.3,1134.83,1132.65,1133.31,1120.0
2019-06-18 12:00:00,1133.48,1133.85,1133.38,1133.49,500.0,1133.48,1133.85,1133.38,1133.49,500.0
2019-06-18 12:10:00,1132.92,1132.92,1130.25,1131.68,4288.0,1132.92,1132.92,1130.25,1131.68,4288.0
2019-06-18 12:20:00,1131.68,1133.19,1130.97,1133.18,1900.0,1131.68,1133.19,1130.97,1133.18,1900.0
2019-06-18 12:30:00,1133.2,1133.64,1132.69,1132.82,1900.0,1133.2,1133.64,1132.69,1132.82,1900.0
2019-06-18 12:40:00,1132.02,1132.67,1131.93,1132.67,839.0,1132.02,1132.67,1131.93,1132.67,839.0
2019-06-18 12:50:00,1132.05,1132.62,1131.74,1131.75,400.0,1132.05,1132.62,1131.74,1131.75,400.0
2019-06-18 13:00:00,1132.3,1132.6,1131.12,1131.12,1992.0,1132.3,1132.6,1131.12,1131.12,1992.0
2019-06-18 13:10:00,1131.39,1131.4,1130.69,1130.8,1621.0,1131.39,1131.4,1130.69,1130.8,1621.0
2019-06-18 13:20:00,1130.46,1131.69,1130.45,1131.56,923.0,1130.46,1131.69,1130.45,1131.56,923.0
2019-06-18 13:30:00,1131.54,1131.88,1131.17,1131.85,900.0,1131.54,1131.88,1131.17,1131.85,900.0
2019-06-18 13:40:00,1131.93,1132.21,1131.33,1131.88,2200.0,1131.93,1132.21,1131.33,1131.88,2200.0
2019-06-18 13:50:00,1132.0,1132.28,1131.81,1132.23,800.0,1132.0,1132.28,1131.81,1132.23,800.0
2019-06-18 14:00:00,1132.07,1132.66,1131.61,1131.63,1900.0,1132.07,1132.66,1131.61,1131.63,1900.0
2019-06-18 14:10:00,1131.21,1131.36,1130.19,1130.39,1717.0,1131.21,1131.36,1130.19,1130.39,1717.0
2019-06-18 14:20:00,1130.53,1130.69,1129.88,1129.88,2335.0,1130.53,1130.69,1129.88,1129.88,2335.0
2019-06-18 14:30:00,1130.38,1130.4,1129.5,1129.5,1400.0,1130.38,1130.4,1129.5,1129.5,1400.0
2019-06-18 14:40:00,1129.2,1129.4,1127.27,1129.39,5082.0,1129.2,1129.4,1127.27,1129.39,5082.0
2019-06-18 14:50:00,1129.61,1130.11,1126.62,1126.77,2432.0,1129.61,1130.11,1126.62,1126.77,2432.0
2019-06-18 15:00:00,1126.67,1126.98,1124.19,1124.19,4936.0,1126.67,1126.98,1124.19,1124.19,4936.0
2019-06-18 15:10:00,1124.73,1125.57,1124.49,1125.17,3700.0,1124.73,1125.57,1124.49,1125.17,3700.0
2019-06-18 15:20:00,1125.46,1127.39,1124.25,1126.53,4945.0,1125.46,1127.39,1124.25,1126.53,4945.0
2019-06-18 15:30:00,1125.51,1125.55,1124.33,1124.98,6185.0,1125.51,1125.55,1124.33,1124.98,6185.0
2019-06-18 15:40:00,1125.0,1125.74,1124.33,1124.34,6586.0,1125.0,1125.74,1124.33,1124.34,6586.0
2019-06-18 15:50:00,1124.4,1125.83,1123.87,1125.64,27054.0,1124.4,1125.83,1123.87,1125.64,27054.0
2019-06-19 09:30:00,1124.13,1132.98,1114.38,1117.66,7385.0,1124.13,1132.98,1114.38,1117.66,7385.0
2019-06-19 09:40:00,1117.96,1120.25,1115.0,1117.3,10027.0,1117.96,1120.25,1115.0,1117.3,10027.0
2019-06-19 09:50:00,1118.05,1118.66,1111.63,1113.73,4284.0,1118.05,1118.66,1111.63,1113.73,4284.0
2019-06-19 10:00:00,1113.76,1115.27,1109.21,1110.04,2000.0,1113.76,1115.27,1109.21,1110.04,2000.0
2019-06-19 10:10:00,1108.85,1110.11,1107.38,1109.99,3225.0,1108.85,1110.11,1107.38,1109.99,3225.0
2019-06-19 10:20:00,1110.36,1114.73,1109.89,1114.73,1600.0,1110.36,1114.73,1109.89,1114.73,1600.0
2019-06-19 10:30:00,1113.94,1114.64,1107.32,1108.3,17351.0,1113.94,1114.64,1107.32,1108.3,17351.0
2019-06-19 10:40:00,1107.11,1108.48,1105.72,1107.57,2400.0,1107.11,1108.48,1105.72,1107.57,2400.0
2019-06-19 10:50:00,1108.33,1110.32,1108.08,1110.31,2652.0,1108.33,1110.32,1108.08,1110.31,2652.0
2019-06-19 11:00:00,1110.08,1112.47,1109.38,1110.03,5350.0,1110.08,1112.47,1109.38,1110.03,5350.0
2019-06-19 11:10:00,1109.73,1109.74,1108.28,1109.15,1200.0,1109.73,1109.74,1108.28,1109.15,1200.0
2019-06-19 11:20:00,1109.24,1111.39,1106.88,1110.81,3431.0,1109.24,1111.39,1106.88,1110.81,3431.0
2019-06-19 11:30:00,1110.62,1111.08,1110.57,1110.57,600.0,1110.62,1111.08,1110.57,1110.57,600.0
2019-06-19 11:40:00,1110.76,1111.0,1108.83,1110.82,3250.0,1110.76,1111.0,1108.83,1110.82,3250.0
2019-06-19 11:50:00,1110.7,1111.91,1110.07,1110.33,5100.0,1110.7,1111.91,1110.07,1110.33,5100.0
2019-06-19 12:00:00,1109.8,1109.95,1108.44,1108.91,2200.0,1109.8,1109.95,1108.44,1108.91,2200.0
2019-06-19 12:10:00,1108.92,1110.08,1107.7,1107.7,3800.0,1108.92,1110.08,1107.7,1107.7,3800.0
2019-06-19 12:20:00,1108.23,1109.05,1107.37,1108.51,3467.0,1108.23,1109.05,1107.37,1108.51,3467.0
2019-06-19 12:30:00,1108.02,1108.91,1107.78,1108.38,1200.0,1108.02,1108.91,1107.78,1108.38,1200.0
2019-06-19 12:40:00,1108.81,1109.48,1108.54,1109.48,1200.0,1108.81,1109.48,1108.54,1109.48,1200.0
2019-06-19 12:50:00,1109.7,1110.07,1109.49,1110.06,600.0,1109.7,1110.07,1109.49,1110.06,600.0
2019-06-19 13:00:00,1110.41,1110.41,1110.13,1110.13,400.0,1110.41,1110.41,1110.13,1110.13,400.0
2019-06-19 13:10:00,1110.14,1110.36,1110.07,1110.36,700.0,1110.14,1110.36,1110.07,1110.36,700.0
2019-06-19 13:20:00,1109.64,1109.74,1109.28,1109.44,1300.0,1109.64,1109.74,1109.28,1109.44,1300.0
2019-06-19 13:30:00,1109.66,1110.71,1109.14,1110.5,1600.0,1109.66,1110.71,1109.14,1110.5,1600.0
2019-06-19 13:40:00,1110.46,1110.47,1109.68,1109.68,933.0,1110.46,1110.47,1109.68,1109.68,933.0
2019-06-19 13:50:00,1110.2,1117.78,1109.77,1116.12,5485.0,1110.2,1117.78,1109.77,1116.12,5485.0
2019-06-19 14:00:00,1116.35,1118.98,1116.02,1116.85,2386.0,1116.35,1118.98,1116.02,1116.85,2386.0
2019-06-19 14:10:00,1116.7,1117.99,1116.13,1116.13,2500.0,1116.7,1117.99,1116.13,1116.13,2500.0
2019-06-19 14:20:00,1116.25,1117.15,1116.2,1116.2,1687.0,1116.25,1117.15,1116.2,1116.2,1687.0
2019-06-19 14:30:00,1116.96,1118.96,1116.57,1116.66,3000.0,1116.96,1118.96,1116.57,1116.66,3000.0
2019-06-19 14:40:00,1116.94,1117.52,1116.12,1116.39,2000.0,1116.94,1117.52,1116.12,1116.39,2000.0
2019-06-19 14:50:00,1116.92,1118.83,1116.92,1118.83,1400.0,1116.92,1118.83,1116.92,1118.83,1400.0
2019-06-19 15:00:00,1118.96,1119.97,1118.69,1119.1,2600.0,1118.96,1119.97,1118.69,1119.1,2600.0
2019-06-19 15:10:00,1119.17,1120.99,1119.17,1120.81,3620.0,1119.17,1120.99,1119.17,1120.81,3620.0
2019-06-19 15:20:00,1120.85,1120.86,1119.58,1120.62,2900.0,1120.85,1120.86,1119.58,1120.62,2900.0
2019-06-19 15:30:00,1121.0,1121.86,1120.98,1121.86,2536.0,1121.0,1121.86,1120.98,1121.86,2536.0
2019-06-19 15:40:00,1121.81,1123.01,1121.81,1122.16,16888.0,1121.81,1123.01,1121.81,1122.16,16888.0
2019-06-19 15:50:00,1122.72,1125.1,1122.13,1122.63,8309.0,1122.72,1125.1,1122.13,1122.63,8309.0
2019-06-20 09:30:00,1124.98,1134.49,1121.71,1133.54,14679.0,1124.98,1134.49,1121.71,1133.54,14679.0
2019-06-20 09:40:00,1134.71,1134.71,1131.02,1131.59,2060.0,1134.71,1134.71,1131.02,1131.59,2060.0
2019-06-20 09:50:00,1131.4,1135.39,1131.39,1132.01,2742.0,1131.4,1135.39,1131.39,1132.01,2742.0
2019-06-20 10:00:00,1132.46,1132.46,1128.37,1129.55,1810.0,1132.46,1132.46,1128.37,1129.55,1810.0
2019-06-20 10:10:00,1130.1,1132.27,1130.1,1132.11,400.0,1130.1,1132.27,1130.1,1132.11,400.0
2019-06-20 10:20:00,1131.32,1131.33,1128.2,1128.2,1600.0,1131.32,1131.33,1128.2,1128.2,1600.0
2019-06-20 10:30:00,1128.32,1129.97,1127.76,1127.76,2200.0,1128.32,1129.97,1127.76,1127.76,2200.0
2019-06-20 10:40:00,1127.88,1128.71,1124.42,1124.87,3631.0,1127.88,1128.71,1124.42,1124.87,3631.0
2019-06-20 10:50:00,1125.49,1126.13,1124.72,1125.16,2200.0,1125.49,1126.13,1124.72,1125.16,2200.0
2019-06-20 11:00:00,1124.31,1124.32,1118.0,1119.99,1600.0,1124.31,1124.32,1118.0,1119.99,1600.0
2019-06-20 11:10:00,1119.87,1120.22,1118.77,1119.98,1105.0,1119.87,1120.22,1118.77,1119.98,1105.0
2019-06-20 11:20:00,1119.8,1122.71,1119.8,1122.21,2100.0,1119.8,1122.71,1119.8,1122.21,2100.0
2019-06-20 11:30:00,1121.63,1122.63,1121.22,1121.89,2887.0,1121.63,1122.63,1121.22,1121.89,2887.0
2019-06-20 11:40:00,1121.45,1121.45,1120.02,1120.7,2063.0,1121.45,1121.45,1120.02,1120.7,2063.0
2019-06-20 11:50:00,1119.65,1120.63,1116.34,1117.93,2800.0,1119.65,1120.63,1116.34,1117.93,2800.0
2019-06-20 12:00:00,1117.21,1117.8,1116.89,1117.36,700.0,1117.21,1117.8,1116.89,1117.36,700.0
2019-06-20 12:10:00,1117.21,1117.21,1113.89,1114.57,3100.0,1117.21,1117.21,1113.89,1114.57,3100.0
2019-06-20 12:20:00,1113.85,1114.84,1113.4,1114.83,3871.0,1113.85,1114.84,1113.4,1114.83,3871.0
2019-06-20 12:30:00,1114.88,1117.35,1114.31,1117.01,1600.0,1114.88,1117.35,1114.31,1117.01,1600.0
2019-06-20 12:40:00,1117.12,1117.12,1114.6,1114.97,3200.0,1117.12,1117.12,1114.6,1114.97,3200.0
2019-06-20 12:50:00,1115.41,1116.1,1114.9,1116.07,1800.0,1115.41,1116.1,1114.9,1116.07,1800.0
2019-06-20 13:00:00,1116.35,1117.26,1114.64,1117.26,2500.0,1116.35,1117.26,1114.64,1117.26,2500.0
2019-06-20 13:10:00,1117.26,1118.09,1116.55,1118.09,1100.0,1117.26,1118.09,1116.55,1118.09,1100.0
2019-06-20 13:20:00,1117.65,1117.93,1117.27,1117.27,1059.0,1117.65,1117.93,1117.27,1117.27,1059.0
2019-06-20 13:30:00,1118.5,1119.53,1117.81,1119.53,1100.0,1118.5,1119.53,1117.81,1119.53,1100.0
2019-06-20 13:40:00,1119.53,1119.53,1119.53,1119.53,0.0,1119.53,1119.53,1119.53,1119.53,0.0
2019-06-20 13:50:00,1119.37,1120.8,1118.94,1120.05,1200.0,1119.37,1120.8,1118.94,1120.05,1200.0
2019-06-20 14:00:00,1120.81,1123.27,1120.8,1121.96,2506.0,1120.81,1123.27,1120.8,1121.96,2506.0
2019-06-20 14:10:00,1121.71,1122.08,1120.68,1122.07,1225.0,1121.71,1122.08,1120.68,1122.07,1225.0
2019-06-20 14:20:00,1121.14,1122.07,1121.12,1121.22,1400.0,1121.14,1122.07,1121.12,1121.22,1400.0
2019-06-20 14:30:00,1121.22,1121.98,1121.04,1121.93,2000.0,1121.22,1121.98,1121.04,1121.93,2000.0
2019-06-20 14:40:00,1121.96,1122.63,1121.95,1122.23,900.0,1121.96,1122.63,1121.95,1122.23,900.0
2019-06-20 14:50:00,1121.88,1123.3,1121.88,1122.59,2097.0,1121.88,1123.3,1121.88,1122.59,2097.0
2019-06-20 15:00:00,1122.78,1123.02,1122.49,1123.02,1400.0,1122.78,1123.02,1122.49,1123.02,1400.0
2019-06-20 15:10:00,1122.5,1122.74,1122.0,1122.71,2700.0,1122.5,1122.74,1122.0,1122.71,2700.0
2019-06-20 15:20:00,1122.61,1122.97,1122.22,1122.73,1400.0,1122.61,1122.97,1122.22,1122.73,1400.0
2019-06-20 15:30:00,1122.66,1123.36,1122.55,1123.35,2650.0,1122.66,1123.36,1122.55,1123.35,2650.0
2019-06-20 15:40:00,1123.12,1125.94,1122.97,1125.94,3994.0,1123.12,1125.94,1122.97,1125.94,3994.0
2019-06-20 15:50:00,1126.07,1128.63,1125.68,1127.23,11679.0,1126.07,1128.63,1125.68,1127.23,11679.0
2019-06-21 09:30:00,1125.98,1125.98,1110.26,1112.49,20472.0,1125.98,1125.98,1110.26,1112.49,20472.0
2019-06-21 09:40:00,1112.13,1117.2,1112.13,1113.98,1600.0,1112.13,1117.2,1112.13,1113.98,1600.0
2019-06-21 09:50:00,1112.53,1114.71,1111.42,1112.99,2600.0,1112.53,1114.71,1111.42,1112.99,2600.0
2019-06-21 10:00:00,1116.97,1120.24,1116.48,1117.89,1204.0,1116.97,1120.24,1116.48,1117.89,1204.0
2019-06-21 10:10:00,1119.13,1119.5,1117.99,1117.99,400.0,1119.13,1119.5,1117.99,1117.99,400.0
2019-06-21 10:20:00,1118.5,1118.5,1117.1,1117.1,580.0,1118.5,1118.5,1117.1,1117.1,580.0
2019-06-21 10:30:00,1117.61,1118.14,1117.13,1117.18,717.0,1117.61,1118.14,1117.13,1117.18,717.0
2019-06-21 10:40:00,1118.18,1120.1,1118.15,1119.73,2459.0,1118.18,1120.1,1118.15,1119.73,2459.0
2019-06-21 10:50:00,1119.83,1119.83,1116.15,1116.15,1400.0,1119.83,1119.83,1116.15,1116.15,1400.0
2019-06-21 11:00:00,1115.92,1122.04,1115.92,1119.77,2315.0,1115.92,1122.04,1115.92,1119.77,2315.0
2019-06-21 11:10:00,1120.8,1120.8,1119.28,1120.0,600.0,1120.8,1120.8,1119.28,1120.0,600.0
2019-06-21 11:20:00,1121.55,1122.9,1117.54,1118.25,2500.0,1121.55,1122.9,1117.54,1118.25,2500.0
2019-06-21 11:30:00,1118.94,1120.1,1118.58,1118.73,1200.0,1118.94,1120.1,1118.58,1118.73,1200.0
2019-06-21 11:40:00,1118.78,1119.76,1118.01,1119.76,800.0,1118.78,1119.76,1118.01,1119.76,800.0
2019-06-21 11:50:00,1120.22,1120.28,1119.48,1120.28,680.0,1120.22,1120.28,1119.48,1120.28,680.0
2019-06-21 12:00:00,1120.8,1120.81,1120.77,1120.79,400.0,1120.8,1120.81,1120.77,1120.79,400.0
2019-06-21 12:10:00,1120.94,1120.95,1119.9,1120.12,1500.0,1120.94,1120.95,1119.9,1120.12,1500.0
2019-06-21 12:20:00,1119.77,1119.77,1119.35,1119.45,700.0,1119.77,1119.77,1119.35,1119.45,700.0
2019-06-21 12:30:00,1119.32,1121.75,1119.11,1121.75,3554.0,1119.32,1121.75,1119.11,1121.75,3554.0
2019-06-21 12:40:00,1122.41,1122.42,1121.53,1121.86,600.0,1122.41,1122.42,1121.53,1121.86,600.0
2019-06-21 12:50:00,1121.07,1121.26,1119.87,1119.87,2558.0,1121.07,1121.26,1119.87,1119.87,2558.0
2019-06-21 13:00:00,1120.22,1120.35,1120.22,1120.35,200.0,1120.22,1120.35,1120.22,1120.35,200.0
2019-06-21 13:10:00,1119.94,1120.73,1119.77,1120.73,725.0,1119.94,1120.73,1119.77,1120.73,725.0
2019-06-21 13:20:00,1120.37,1120.37,1119.29,1119.29,800.0,1120.37,1120.37,1119.29,1119.29,800.0
2019-06-21 13:30:00,1119.98,1120.81,1119.74,1120.34,4225.0,1119.98,1120.81,1119.74,1120.34,4225.0
2019-06-21 13:40:00,1120.2,1121.0,1120.07,1120.08,700.0,1120.2,1121.0,1120.07,1120.08,700.0
2019-06-21 13:50:00,1119.5,1120.17,1118.83,1119.51,2363.0,1119.5,1120.17,1118.83,1119.51,2363.0
2019-06-21 14:00:00,1119.69,1121.1,1119.41,1119.41,1811.0,1119.69,1121.1,1119.41,1119.41,1811.0
2019-06-21 14:10:00,1119.22,1120.19,1119.08,1119.08,600.0,1119.22,1120.19,1119.08,1119.08,600.0
2019-06-21 14:20:00,1119.08,1120.75,1119.08,1120.75,2400.0,1119.08,1120.75,1119.08,1120.75,2400.0
2019-06-21 14:30:00,1120.51,1121.51,1119.97,1121.01,4500.0,1120.51,1121.51,1119.97,1121.01,4500.0
2019-06-21 14:40:00,1121.2,1122.01,1120.64,1120.68,2500.0,1121.2,1122.01,1120.64,1120.68,2500.0
2019-06-21 14:50:00,1120.07,1121.71,1119.67,1121.71,890.0,1120.07,1121.71,1119.67,1121.71,890.0
2019-06-21 15:00:00,1120.98,1122.42,1120.77,1122.42,1211.0,1120.98,1122.42,1120.77,1122.42,1211.0
2019-06-21 15:10:00,1122.73,1122.73,1121.34,1122.25,1000.0,1122.73,1122.73,1121.34,1122.25,1000.0
2019-06-21 15:20:00,1121.58,1124.28,1121.58,1124.08,3598.0,1121.58,1124.28,1121.58,1124.08,3598.0
2019-06-21 15:30:00,1124.16,1124.16,1122.9,1122.91,2100.0,1124.16,1124.16,1122.9,1122.91,2100.0
2019-06-21 15:40:00,1122.73,1122.73,1119.57,1119.57,4410.0,1122.73,1122.73,1119.57,1119.57,4410.0
2019-06-21 15:50:00,1119.64,1119.66,1116.88,1118.44,9865.0,1119.64,1119.66,1116.88,1118.44,9865.0
2019-06-24 09:30:00,1121.99,1121.99,1113.93,1115.63,5334.0,1121.99,1121.99,1113.93,1115.63,5334.0
2019-06-24 09:40:00,1115.57,1117.26,1115.42,1116.27,4215.0,1115.57,1117.26,1115.42,1116.27,4215.0
2019-06-24 09:50:00,1115.86,1115.86,1111.87,1112.18,4200.0,1115.86,1115.86,1111.87,1112.18,4200.0
2019-06-24 10:00:00,1111.69,1113.79,1111.68,1113.0,6739.0,1111.69,1113.79,1111.68,1113.0,6739.0
2019-06-24 10:10:00,1112.98,1113.51,1111.22,1111.23,1122.0,1112.98,1113.51,1111.22,1111.23,1122.0
2019-06-24 10:20:00,1111.17,1111.17,1103.55,1103.56,3715.0,1111.17,1111.17,1103.55,1103.56,3715.0
2019-06-24 10:30:00,1104.59,1109.2,1103.21,1109.08,7006.0,1104.59,1109.2,1103.21,1109.08,7006.0
2019-06-24 10:40:00,1109.0,1110.73,1108.65,1109.13,5800.0,1109.0,1110.73,1108.65,1109.13,5800.0
2019-06-24 10:50:00,1110.25,1112.75,1107.17,1109.87,7075.0,1110.25,1112.75,1107.17,1109.87,7075.0
2019-06-24 11:00:00,1108.94,1112.12,1108.41,1112.12,2600.0,1108.94,1112.12,1108.41,1112.12,2600.0
2019-06-24 11:10:00,1112.97,1112.97,1110.6,1111.64,5000.0,1112.97,1112.97,1110.6,1111.64,5000.0
2019-06-24 11:20:00,1111.61,1113.17,1110.8,1112.98,2571.0,1111.61,1113.17,1110.8,1112.98,2571.0
2019-06-24 11:30:00,1113.68,1113.69,1111.74,1112.62,2000.0,1113.68,1113.69,1111.74,1112.62,2000.0
2019-06-24 11:40:00,1112.81,1112.82,1111.9,1111.92,1100.0,1112.81,1112.82,1111.9,1111.92,1100.0
2019-06-24 11:50:00,1111.41,1111.94,1110.89,1111.78,1000.0,1111.41,1111.94,1110.89,1111.78,1000.0
2019-06-24 12:00:00,1112.42,1112.61,1111.5,1111.5,1100.0,1112.42,1112.61,1111.5,1111.5,1100.0
2019-06-24 12:10:00,1111.79,1112.82,1111.69,1112.82,800.0,1111.79,1112.82,1111.69,1112.82,800.0
2019-06-24 12:20:00,1112.75,1112.82,1111.85,1111.86,1400.0,1112.75,1112.82,1111.85,1111.86,1400.0
2019-06-24 12:30:00,1112.87,1113.01,1111.14,1111.33,2400.0,1112.87,1113.01,1111.14,1111.33,2400.0
2019-06-24 12:40:00,1111.41,1111.84,1111.14,1111.14,1813.0,1111.41,1111.84,1111.14,1111.14,1813.0
2019-06-24 12:50:00,1111.21,1111.21,1109.31,1109.84,3190.0,1111.21,1111.21,1109.31,1109.84,3190.0
2019-06-24 13:00:00,1110.1,1110.47,1107.44,1107.44,3605.0,1110.1,1110.47,1107.44,1107.44,3605.0
2019-06-24 13:10:00,1108.78,1109.22,1108.36,1108.43,1680.0,1108.78,1109.22,1108.36,1108.43,1680.0
2019-06-24 13:20:00,1108.54,1109.75,1108.53,1109.15,900.0,1108.54,1109.75,1108.53,1109.15,900.0
2019-06-24 13:30:00,1109.15,1110.32,1108.58,1110.32,1200.0,1109.15,1110.32,1108.58,1110.32,1200.0
2019-06-24 13:40:00,1110.32,1111.1,1109.87,1111.0,800.0,1110.32,1111.1,1109.87,1111.0,800.0
2019-06-24 13:50:00,1111.0,1111.01,1109.86,1110.26,1100.0,1111.0,1111.01,1109.86,1110.26,1100.0
2019-06-24 14:00:00,1110.03,1110.43,1110.02,1110.43,700.0,1110.03,1110.43,1110.02,1110.43,700.0
2019-06-24 14:10:00,1112.56,1112.57,1112.56,1112.56,100.0,1112.56,1112.57,1112.56,1112.56,100.0
2019-06-24 14:20:00,1112.14,1112.3,1111.65,1112.3,1200.0,1112.14,1112.3,1111.65,1112.3,1200.0
2019-06-24 14:30:00,1112.97,1113.17,1111.72,1112.11,1900.0,1112.97,1113.17,1111.72,1112.11,1900.0
2019-06-24 14:40:00,1112.11,1112.64,1112.1,1112.64,700.0,1112.11,1112.64,1112.1,1112.64,700.0
2019-06-24 14:50:00,1112.98,1113.58,1112.71,1112.77,900.0,1112.98,1113.58,1112.71,1112.77,900.0
2019-06-24 15:00:00,1113.19,1113.4,1110.62,1111.19,3101.0,1113.19,1113.4,1110.62,1111.19,3101.0
2019-06-24 15:10:00,1111.14,1111.14,1108.94,1110.0,4101.0,1111.14,1111.14,1108.94,1110.0,4101.0
2019-06-24 15:20:00,1109.59,1110.58,1109.47,1110.48,2200.0,1109.59,1110.58,1109.47,1110.48,2200.0
2019-06-24 15:30:00,1110.61,1111.07,1110.09,1110.66,2500.0,1110.61,1111.07,1110.09,1110.66,2500.0
2019-06-24 15:40:00,1110.76,1110.76,1108.81,1110.31,14045.0,1110.76,1110.76,1108.81,1110.31,14045.0
2019-06-24 15:50:00,1109.71,1111.1,1109.25,1110.67,7801.0,1109.71,1111.1,1109.25,1110.67,7801.0
2019-06-25 09:30:00,1109.18,1109.4,1106.08,1107.57,2749.0,1109.18,1109.4,1106.08,1107.57,2749.0
2019-06-25 09:40:00,1107.47,1107.47,1103.61,1105.52,4031.0,1107.47,1107.47,1103.61,1105.52,4031.0
2019-06-25 09:50:00,1105.52,1108.09,1105.05,1108.09,4797.0,1105.52,1108.09,1105.05,1108.09,4797.0
2019-06-25 10:00:00,1107.71,1107.71,1103.01,1103.01,2358.0,1107.71,1107.71,1103.01,1103.01,2358.0
2019-06-25 10:10:00,1102.53,1104.82,1102.52,1104.2,2200.0,1102.53,1104.82,1102.52,1104.2,2200.0
2019-06-25 10:20:00,1104.44,1105.16,1104.0,1104.01,1700.0,1104.44,1105.16,1104.0,1104.01,1700.0
2019-06-25 10:30:00,1105.2,1105.29,1102.9,1102.91,2800.0,1105.2,1105.29,1102.9,1102.91,2800.0
2019-06-25 10:40:00,1102.91,1104.25,1102.9,1104.1,1800.0,1102.91,1104.25,1102.9,1104.1,1800.0
2019-06-25 10:50:00,1103.35,1104.54,1103.35,1103.61,2600.0,1103.35,1104.54,1103.35,1103.61,2600.0
2019-06-25 11:00:00,1103.5,1103.5,1102.1,1103.49,5881.0,1103.5,1103.5,1102.1,1103.49,5881.0
2019-06-25 11:10:00,1103.49,1103.49,1102.56,1102.78,1899.0,1103.49,1103.49,1102.56,1102.78,1899.0
2019-06-25 11:20:00,1103.15,1106.42,1102.78,1105.33,5195.0,1103.15,1106.42,1102.78,1105.33,5195.0
2019-06-25 11:30:00,1105.31,1105.32,1103.49,1103.86,3224.0,1105.31,1105.32,1103.49,1103.86,3224.0
2019-06-25 11:40:00,1103.79,1104.5,1103.78,1104.31,1769.0,1103.79,1104.5,1103.78,1104.31,1769.0
2019-06-25 11:50:00,1104.07,1104.51,1103.49,1104.47,2300.0,1104.07,1104.51,1103.49,1104.47,2300.0
2019-06-25 12:00:00,1104.69,1104.7,1103.93,1103.94,2400.0,1104.69,1104.7,1103.93,1103.94,2400.0
2019-06-25 12:10:00,1103.92,1104.5,1103.48,1103.81,2759.0,1103.92,1104.5,1103.48,1103.81,2759.0
2019-06-25 12:20:00,1103.65,1103.65,1101.13,1101.25,5141.0,1103.65,1103.65,1101.13,1101.25,5141.0
2019-06-25 12:30:00,1101.69,1101.87,1099.97,1100.9,9609.0,1101.69,1101.87,1099.97,1100.9,9609.0
2019-06-25 12:40:00,1100.91,1101.99,1100.53,1101.82,3375.0,1100.91,1101.99,1100.53,1101.82,3375.0
2019-06-25 12:50:00,1102.51,1103.24,1102.5,1102.84,1219.0,1102.51,1103.24,1102.5,1102.84,1219.0
2019-06-25 13:00:00,1102.27,1102.27,1100.5,1100.6,2800.0,1102.27,1102.27,1100.5,1100.6,2800.0
2019-06-25 13:10:00,1100.5,1101.28,1100.5,1100.61,900.0,1100.5,1101.28,1100.5,1100.61,900.0
2019-06-25 13:20:00,1101.37,1101.83,1100.26,1101.67,3100.0,1101.37,1101.83,1100.26,1101.67,3100.0
2019-06-25 13:30:00,1101.93,1102.62,1101.38,1101.41,2400.0,1101.93,1102.62,1101.38,1101.41,2400.0
2019-06-25 13:40:00,1102.16,1102.51,1101.51,1101.94,1900.0,1102.16,1102.51,1101.51,1101.94,1900.0
2019-06-25 13:50:00,1101.67,1101.67,1100.18,1100.19,1102.0,1101.67,1101.67,1100.18,1100.19,1102.0
2019-06-25 14:00:00,1100.28,1100.28,1099.29,1099.78,2159.0,1100.28,1100.28,1099.29,1099.78,2159.0
2019-06-25 14:10:00,1099.54,1100.71,1099.53,1100.02,1339.0,1099.54,1100.71,1099.53,1100.02,1339.0
2019-06-25 14:20:00,1100.02,1100.03,1098.05,1098.69,3300.0,1100.02,1100.03,1098.05,1098.69,3300.0
2019-06-25 14:30:00,1098.58,1099.02,1098.0,1098.3,2474.0,1098.58,1099.02,1098.0,1098.3,2474.0
2019-06-25 14:40:00,1098.21,1098.57,1097.08,1098.21,3056.0,1098.21,1098.57,1097.08,1098.21,3056.0
2019-06-25 14:50:00,1098.33,1099.22,1097.31,1099.22,2200.0,1098.33,1099.22,1097.31,1099.22,2200.0
2019-06-25 15:00:00,1099.14,1099.4,1097.3,1097.32,6996.0,1099.14,1099.4,1097.3,1097.32,6996.0
2019-06-25 15:10:00,1098.06,1098.15,1096.73,1097.02,3511.0,1098.06,1098.15,1096.73,1097.02,3511.0
2019-06-25 15:20:00,1096.67,1098.35,1096.66,1097.62,6200.0,1096.67,1098.35,1096.66,1097.62,6200.0
2019-06-25 15:30:00,1097.39,1098.74,1097.26,1098.74,6068.0,1097.39,1098.74,1097.26,1098.74,6068.0
2019-06-25 15:40:00,1098.73,1098.83,1097.78,1098.27,9201.0,1098.73,1098.83,1097.78,1098.27,9201.0
2019-06-25 15:50:00,1098.47,1098.5,1096.36,1096.91,18863.0,1098.47,1098.5,1096.36,1096.91,18863.0
2019-06-26 09:30:00,1096.1,1099.82,1091.46,1091.46,3657.0,1096.1,1099.82,1091.46,1091.46,3657.0
2019-06-26 09:40:00,1089.67,1090.64,1087.05,1087.6,2202.0,1089.67,1090.64,1087.05,1087.6,2202.0
2019-06-26 09:50:00,1087.63,1088.74,1081.71,1082.01,3214.0,1087.63,1088.74,1081.71,1082.01,3214.0
2019-06-26 10:00:00,1081.1,1082.3,1079.0,1079.01,4068.0,1081.1,1082.3,1079.0,1079.01,4068.0
2019-06-26 10:10:00,1080.44,1083.53,1080.06,1082.91,4006.0,1080.44,1083.53,1080.06,1082.91,4006.0
2019-06-26 10:20:00,1083.76,1086.94,1082.93,1086.23,1200.0,1083.76,1086.94,1082.93,1086.23,1200.0
2019-06-26 10:30:00,1086.88,1086.91,1084.23,1084.76,4416.0,1086.88,1086.91,1084.23,1084.76,4416.0
2019-06-26 10:40:00,1086.02,1087.22,1085.67,1087.22,600.0,1086.02,1087.22,1085.67,1087.22,600.0
2019-06-26 10:50:00,1087.06,1087.06,1083.04,1084.76,4107.0,1087.06,1087.06,1083.04,1084.76,4107.0
2019-06-26 11:00:00,1084.81,1085.6,1083.83,1084.59,3145.0,1084.81,1085.6,1083.83,1084.59,3145.0
2019-06-26 11:10:00,1084.81,1085.5,1083.35,1084.35,3282.0,1084.81,1085.5,1083.35,1084.35,3282.0
2019-06-26 11:20:00,1084.38,1084.96,1083.95,1084.67,3485.0,1084.38,1084.96,1083.95,1084.67,3485.0
2019-06-26 11:30:00,1085.3,1086.77,1085.21,1085.83,2708.0,1085.3,1086.77,1085.21,1085.83,2708.0
2019-06-26 11:40:00,1086.19,1087.42,1085.99,1086.05,3400.0,1086.19,1087.42,1085.99,1086.05,3400.0
2019-06-26 11:50:00,1085.67,1086.08,1084.42,1085.47,4000.0,1085.67,1086.08,1084.42,1085.47,4000.0
2019-06-26 12:00:00,1085.78,1086.28,1083.22,1083.22,2400.0,1085.78,1086.28,1083.22,1083.22,2400.0
2019-06-26 12:10:00,1083.65,1084.07,1082.41,1084.06,1400.0,1083.65,1084.07,1082.41,1084.06,1400.0
2019-06-26 12:20:00,1083.39,1084.55,1082.72,1084.45,2067.0,1083.39,1084.55,1082.72,1084.45,2067.0
2019-06-26 12:30:00,1084.54,1084.55,1084.28,1084.28,300.0,1084.54,1084.55,1084.28,1084.28,300.0
2019-06-26 12:40:00,1084.39,1084.39,1082.93,1083.99,1916.0,1084.39,1084.39,1082.93,1083.99,1916.0
2019-06-26 12:50:00,1084.23,1084.45,1083.24,1084.44,2056.0,1084.23,1084.45,1083.24,1084.44,2056.0
2019-06-26 13:00:00,1084.43,1084.43,1082.81,1083.44,900.0,1084.43,1084.43,1082.81,1083.44,900.0
2019-06-26 13:10:00,1083.68,1083.7,1082.81,1082.9,1400.0,1083.68,1083.7,1082.81,1082.9,1400.0
2019-06-26 13:20:00,1083.12,1085.35,1083.12,1084.73,6936.0,1083.12,1085.35,1083.12,1084.73,6936.0
2019-06-26 13:30:00,1084.46,1084.47,1083.9,1083.9,640.0,1084.46,1084.47,1083.9,1083.9,640.0
2019-06-26 13:40:00,1083.72,1086.32,1083.62,1085.26,1900.0,1083.72,1086.32,1083.62,1085.26,1900.0
2019-06-26 13:50:00,1085.33,1087.86,1085.27,1087.18,2800.0,1085.33,1087.86,1085.27,1087.18,2800.0
2019-06-26 14:00:00,1087.0,1087.98,1086.66,1087.96,1500.0,1087.0,1087.98,1086.66,1087.96,1500.0
2019-06-26 14:10:00,1087.3,1089.23,1087.14,1089.08,1200.0,1087.3,1089.23,1087.14,1089.08,1200.0
2019-06-26 14:20:00,1089.01,1089.01,1087.53,1088.67,2080.0,1089.01,1089.01,1087.53,1088.67,2080.0
2019-06-26 14:30:00,1088.19,1088.19,1086.11,1086.26,1400.0,1088.19,1088.19,1086.11,1086.26,1400.0
2019-06-26 14:40:00,1086.2,1086.55,1084.53,1085.66,3711.0,1086.2,1086.55,1084.53,1085.66,3711.0
2019-06-26 14:50:00,1085.97,1086.98,1084.99,1085.89,2400.0,1085.97,1086.98,1084.99,1085.89,2400.0
2019-06-26 15:00:00,1086.82,1087.38,1086.23,1086.23,1900.0,1086.82,1087.38,1086.23,1086.23,1900.0
2019-06-26 15:10:00,1086.11,1087.11,1085.95,1087.11,1400.0,1086.11,1087.11,1085.95,1087.11,1400.0
2019-06-26 15:20:00,1087.3,1087.67,1086.54,1086.54,1901.0,1087.3,1087.67,1086.54,1086.54,1901.0
2019-06-26 15:30:00,1086.77,1087.48,1086.57,1087.48,7300.0,1086.77,1087.48,1086.57,1087.48,7300.0
2019-06-26 15:40:00,1087.57,1087.74,1086.22,1086.36,6400.0,1087.57,1087.74,1086.22,1086.36,6400.0
2019-06-26 15:50:00,1086.55,1088.25,1085.22,1085.32,15364.0,1086.55,1088.25,1085.22,1085.32,15364.0
2019-06-27 09:30:00,1090.67,1090.67,1079.81,1082.0,6880.0,1090.67,1090.67,1079.81,1082.0,6880.0
2019-06-27 09:40:00,1083.7,1084.65,1082.39,1084.13,1255.0,1083.7,1084.65,1082.39,1084.13,1255.0
2019-06-27 09:50:00,1083.0,1083.42,1081.23,1081.23,1640.0,1083.0,1083.42,1081.23,1081.23,1640.0
2019-06-27 10:00:00,1081.29,1082.83,1081.29,1082.04,1415.0,1081.29,1082.83,1081.29,1082.04,1415.0
2019-06-27 10:10:00,1082.95,1082.96,1081.38,1081.39,900.0,1082.95,1082.96,1081.38,1081.39,900.0
2019-06-27 10:20:00,1082.41,1082.81,1082.25,1082.32,800.0,1082.41,1082.81,1082.25,1082.32,800.0
2019-06-27 10:30:00,1082.97,1082.97,1080.64,1081.99,1701.0,1082.97,1082.97,1080.64,1081.99,1701.0
2019-06-27 10:40:00,1081.66,1081.69,1080.01,1080.61,3150.0,1081.66,1081.69,1080.01,1080.61,3150.0
2019-06-27 10:50:00,1080.03,1080.03,1079.0,1079.0,1100.0,1080.03,1080.03,1079.0,1079.0,1100.0
2019-06-27 11:00:00,1079.72,1079.72,1077.36,1078.73,3900.0,1079.72,1079.72,1077.36,1078.73,3900.0
2019-06-27 11:10:00,1078.65,1081.11,1077.96,1081.11,1500.0,1078.65,1081.11,1077.96,1081.11,1500.0
2019-06-27 11:20:00,1080.98,1082.0,1079.87,1079.94,7840.0,1080.98,1082.0,1079.87,1079.94,7840.0
2019-06-27 11:30:00,1079.89,1082.23,1079.89,1081.32,1100.0,1079.89,1082.23,1079.89,1081.32,1100.0
2019-06-27 11:40:00,1081.32,1083.38,1081.31,1082.73,900.0,1081.32,1083.38,1081.31,1082.73,900.0
2019-06-27 11:50:00,1082.81,1082.81,1082.68,1082.81,800.0,1082.81,1082.81,1082.68,1082.81,800.0
2019-06-27 12:00:00,1082.81,1085.7,1082.65,1085.7,3430.0,1082.81,1085.7,1082.65,1085.7,3430.0
2019-06-27 12:10:00,1086.78,1086.8,1086.12,1086.61,700.0,1086.78,1086.8,1086.12,1086.61,700.0
2019-06-27 12:20:00,1086.6,1088.99,1085.86,1088.99,2420.0,1086.6,1088.99,1085.86,1088.99,2420.0
2019-06-27 12:30:00,1089.31,1089.74,1088.77,1089.66,5100.0,1089.31,1089.74,1088.77,1089.66,5100.0
2019-06-27 12:40:00,1090.93,1092.5,1090.76,1091.69,1100.0,1090.93,1092.5,1090.76,1091.69,1100.0
2019-06-27 12:50:00,1091.9,1092.24,1090.77,1091.38,2300.0,1091.9,1092.24,1090.77,1091.38,2300.0
2019-06-27 13:00:00,1091.11,1092.4,1091.11,1092.13,2404.0,1091.11,1092.4,1091.11,1092.13,2404.0
2019-06-27 13:10:00,1091.94,1092.25,1090.34,1090.34,4100.0,1091.94,1092.25,1090.34,1090.34,4100.0
2019-06-27 13:20:00,1091.07,1091.07,1089.88,1090.06,2200.0,1091.07,1091.07,1089.88,1090.06,2200.0
2019-06-27 13:30:00,1090.95,1091.33,1089.83,1089.83,2205.0,1090.95,1091.33,1089.83,1089.83,2205.0
2019-06-27 13:40:00,1089.9,1090.84,1089.49,1090.54,1359.0,1089.9,1090.84,1089.49,1090.54,1359.0
2019-06-27 13:50:00,1091.07,1091.28,1089.77,1090.69,2000.0,1091.07,1091.28,1089.77,1090.69,2000.0
2019-06-27 14:00:00,1090.6,1090.6,1090.0,1090.16,900.0,1090.6,1090.6,1090.0,1090.16,900.0
2019-06-27 14:10:00,1090.7,1091.2,1090.19,1090.21,3206.0,1090.7,1091.2,1090.19,1090.21,3206.0
2019-06-27 14:20:00,1090.74,1090.74,1088.31,1088.32,6800.0,1090.74,1090.74,1088.31,1088.32,6800.0
2019-06-27 14:30:00,1088.04,1088.29,1087.2,1087.9,2728.0,1088.04,1088.29,1087.2,1087.9,2728.0
2019-06-27 14:40:00,1087.64,1088.97,1087.38,1088.97,1245.0,1087.64,1088.97,1087.38,1088.97,1245.0
2019-06-27 14:50:00,1089.96,1090.39,1088.79,1088.79,1878.0,1089.96,1090.39,1088.79,1088.79,1878.0
2019-06-27 15:00:00,1088.79,1088.9,1088.41,1088.74,800.0,1088.79,1088.9,1088.41,1088.74,800.0
2019-06-27 15:10:00,1088.74,1088.83,1086.73,1086.88,3909.0,1088.74,1088.83,1086.73,1086.88,3909.0
2019-06-27 15:20:00,1087.05,1087.06,1086.26,1086.47,1564.0,1087.05,1087.06,1086.26,1086.47,1564.0
2019-06-27 15:30:00,1086.47,1087.07,1086.11,1086.37,2195.0,1086.47,1087.07,1086.11,1086.37,2195.0
2019-06-27 15:40:00,1086.56,1086.86,1084.08,1084.69,2800.0,1086.56,1086.86,1084.08,1084.69,2800.0
2019-06-27 15:50:00,1085.09,1085.31,1082.59,1083.32,15052.0,1085.09,1085.31,1082.59,1083.32,15052.0
2019-06-28 09:30:00,1094.93,1095.99,1085.23,1088.2,4207.0,1094.93,1095.99,1085.23,1088.2,4207.0
2019-06-28 09:40:00,1086.96,1093.48,1086.29,1091.72,4251.0,1086.96,1093.48,1086.29,1091.72,4251.0
2019-06-28 09:50:00,1090.2,1099.44,1090.01,1096.65,5422.0,1090.2,1099.44,1090.01,1096.65,5422.0
2019-06-28 10:00:00,1099.15,1099.3,1093.46,1096.7,5895.0,1099.15,1099.3,1093.46,1096.7,5895.0
2019-06-28 10:10:00,1095.42,1097.01,1091.32,1091.32,2200.0,1095.42,1097.01,1091.32,1091.32,2200.0
2019-06-28 10:20:00,1092.0,1093.1,1090.02,1091.37,22352.0,1092.0,1093.1,1090.02,1091.37,22352.0
2019-06-28 10:30:00,1090.53,1097.14,1090.53,1096.51,4190.0,1090.53,1097.14,1090.53,1096.51,4190.0
2019-06-28 10:40:00,1097.32,1097.6,1095.22,1097.45,4050.0,1097.32,1097.6,1095.22,1097.45,4050.0
2019-06-28 10:50:00,1096.23,1096.23,1092.97,1092.98,2200.0,1096.23,1096.23,1092.97,1092.98,2200.0
2019-06-28 11:00:00,1092.84,1094.35,1092.76,1094.33,1800.0,1092.84,1094.35,1092.76,1094.33,1800.0
2019-06-28 11:10:00,1097.0,1097.01,1095.45,1095.97,1200.0,1097.0,1097.01,1095.45,1095.97,1200.0
2019-06-28 11:20:00,1097.35,1097.35,1094.65,1095.52,2100.0,1097.35,1097.35,1094.65,1095.52,2100.0
2019-06-28 11:30:00,1095.0,1097.52,1094.34,1096.6,2200.0,1095.0,1097.52,1094.34,1096.6,2200.0
2019-06-28 11:40:00,1095.99,1097.62,1095.84,1097.01,2500.0,1095.99,1097.62,1095.84,1097.01,2500.0
2019-06-28 11:50:00,1097.04,1097.61,1093.14,1095.47,5722.0,1097.04,1097.61,1093.14,1095.47,5722.0
2019-06-28 12:00:00,1096.38,1097.32,1094.96,1095.41,3000.0,1096.38,1097.32,1094.96,1095.41,3000.0
2019-06-28 12:10:00,1095.81,1097.62,1095.27,1095.98,2829.0,1095.81,1097.62,1095.27,1095.98,2829.0
2019-06-28 12:20:00,1096.38,1098.53,1095.02,1095.02,3575.0,1096.38,1098.53,1095.02,1095.02,3575.0
2019-06-28 12:30:00,1094.83,1095.99,1094.69,1095.01,4413.0,1094.83,1095.99,1094.69,1095.01,4413.0
2019-06-28 12:40:00,1094.64,1095.49,1093.77,1095.49,3000.0,1094.64,1095.49,1093.77,1095.49,3000.0
2019-06-28 12:50:00,1096.54,1097.15,1096.34,1096.41,1100.0,1096.54,1097.15,1096.34,1096.41,1100.0
2019-06-28 13:00:00,1096.79,1096.86,1096.31,1096.85,915.0,1096.79,1096.86,1096.31,1096.85,915.0
2019-06-28 13:10:00,1097.61,1097.99,1096.37,1096.57,1000.0,1097.61,1097.99,1096.37,1096.57,1000.0
2019-06-28 13:20:00,1095.96,1095.97,1093.71,1093.78,2017.0,1095.96,1095.97,1093.71,1093.78,2017.0
2019-06-28 13:30:00,1094.26,1097.03,1094.18,1097.03,1400.0,1094.26,1097.03,1094.18,1097.03,1400.0
2019-06-28 13:40:00,1097.24,1097.85,1095.77,1096.21,3975.0,1097.24,1097.85,1095.77,1096.21,3975.0
2019-06-28 13:50:00,1096.21,1098.33,1096.06,1098.22,3775.0,1096.21,1098.33,1096.06,1098.22,3775.0
2019-06-28 14:00:00,1098.2,1100.73,1098.2,1100.73,2681.0,1098.2,1100.73,1098.2,1100.73,2681.0
2019-06-28 14:10:00,1100.81,1101.22,1100.15,1101.22,2400.0,1100.81,1101.22,1100.15,1101.22,2400.0
2019-06-28 14:20:00,1102.29,1102.29,1101.15,1102.1,900.0,1102.29,1102.29,1101.15,1102.1,900.0
2019-06-28 14:30:00,1100.61,1101.81,1100.28,1100.28,2500.0,1100.61,1101.81,1100.28,1100.28,2500.0
2019-06-28 14:40:00,1100.69,1100.89,1098.56,1098.57,3385.0,1100.69,1100.89,1098.56,1098.57,3385.0
2019-06-28 14:50:00,1099.34,1100.08,1099.04,1099.6,1984.0,1099.34,1100.08,1099.04,1099.6,1984.0
2019-06-28 15:00:00,1098.8,1099.49,1098.43,1099.49,1205.0,1098.8,1099.49,1098.43,1099.49,1205.0
2019-06-28 15:10:00,1100.08,1100.13,1098.86,1099.51,1900.0,1100.08,1100.13,1098.86,1099.51,1900.0
2019-06-28 15:20:00,1099.25,1099.54,1098.95,1099.13,1505.0,1099.25,1099.54,1098.95,1099.13,1505.0
2019-06-28 15:30:00,1098.54,1098.88,1098.13,1098.43,3393.0,1098.54,1098.88,1098.13,1098.43,3393.0
2019-06-28 15:40:00,1098.9,1098.9,1097.52,1097.58,3192.0,1098.9,1098.9,1097.52,1097.58,3192.0
2019-06-28 15:50:00,1098.31,1098.67,1095.74,1097.83,18357.0,1098.31,1098.67,1095.74,1097.83,18357.0
2019-07-01 09:30:00,1109.0,1109.92,1105.47,1106.94,4527.0,1109.0,1109.92,1105.47,1106.94,4527.0
2019-07-01 09:40:00,1108.93,1115.37,1107.05,1107.45,3632.0,1108.93,1115.37,1107.05,1107.45,3632.0
2019-07-01 09:50:00,1108.98,1111.93,1108.22,1110.65,3093.0,1108.98,1111.93,1108.22,1110.65,3093.0
2019-07-01 10:00:00,1112.36,1116.83,1112.36,1115.25,1980.0,1112.36,1116.83,1112.36,1115.25,1980.0
2019-07-01 10:10:00,1114.27,1114.9,1109.31,1110.35,2128.0,1114.27,1114.9,1109.31,1110.35,2128.0
2019-07-01 10:20:00,1110.46,1111.1,1108.21,1109.11,2938.0,1110.46,1111.1,1108.21,1109.11,2938.0
2019-07-01 10:30:00,1108.86,1110.72,1108.21,1110.41,1659.0,1108.86,1110.72,1108.21,1110.41,1659.0
2019-07-01 10:40:00,1110.74,1112.63,1110.73,1111.34,1400.0,1110.74,1112.63,1110.73,1111.34,1400.0
2019-07-01 10:50:00,1111.37,1112.12,1107.95,1108.25,1422.0,1111.37,1112.12,1107.95,1108.25,1422.0
2019-07-01 11:00:00,1108.36,1108.38,1106.26,1106.36,1000.0,1108.36,1108.38,1106.26,1106.36,1000.0
2019-07-01 11:10:00,1105.38,1105.7,1102.12,1104.08,1400.0,1105.38,1105.7,1102.12,1104.08,1400.0
2019-07-01 11:20:00,1102.06,1102.94,1100.42,1102.29,2094.0,1102.06,1102.94,1100.42,1102.29,2094.0
2019-07-01 11:30:00,1102.84,1106.18,1102.78,1105.3,1810.0,1102.84,1106.18,1102.78,1105.3,1810.0
2019-07-01 11:40:00,1105.16,1105.16,1101.31,1102.32,2091.0,1105.16,1105.16,1101.31,1102.32,2091.0
2019-07-01 11:50:00,1102.46,1103.22,1101.25,1101.25,2408.0,1102.46,1103.22,1101.25,1101.25,2408.0
2019-07-01 12:00:00,1102.49,1103.46,1101.93,1102.95,2130.0,1102.49,1103.46,1101.93,1102.95,2130.0
2019-07-01 12:10:00,1102.01,1103.44,1102.0,1103.14,2114.0,1102.01,1103.44,1102.0,1103.14,2114.0
2019-07-01 12:20:00,1103.75,1104.23,1102.86,1103.53,2500.0,1103.75,1104.23,1102.86,1103.53,2500.0
2019-07-01 12:30:00,1103.41,1104.01,1102.01,1102.1,3477.0,1103.41,1104.01,1102.01,1102.1,3477.0
2019-07-01 12:40:00,1102.44,1102.44,1100.72,1101.43,2595.0,1102.44,1102.44,1100.72,1101.43,2595.0
2019-07-01 12:50:00,1101.69,1101.74,1098.56,1098.57,1400.0,1101.69,1101.74,1098.56,1098.57,1400.0
2019-07-01 13:00:00,1098.14,1098.58,1095.91,1095.91,5048.0,1098.14,1098.58,1095.91,1095.91,5048.0
2019-07-01 13:10:00,1096.68,1096.83,1096.0,1096.0,300.0,1096.68,1096.83,1096.0,1096.0,300.0
2019-07-01 13:20:00,1095.21,1095.21,1093.01,1093.92,1100.0,1095.21,1095.21,1093.01,1093.92,1100.0
2019-07-01 13:30:00,1091.82,1093.86,1091.82,1093.73,1311.0,1091.82,1093.86,1091.82,1093.73,1311.0
2019-07-01 13:40:00,1093.87,1096.52,1093.57,1096.15,1719.0,1093.87,1096.52,1093.57,1096.15,1719.0
2019-07-01 13:50:00,1095.12,1096.52,1095.12,1096.51,300.0,1095.12,1096.52,1095.12,1096.51,300.0
2019-07-01 14:00:00,1098.05,1098.4,1096.23,1096.41,1803.0,1098.05,1098.4,1096.23,1096.41,1803.0
2019-07-01 14:10:00,1096.8,1098.49,1096.8,1096.91,1480.0,1096.8,1098.49,1096.8,1096.91,1480.0
2019-07-01 14:20:00,1096.23,1097.02,1096.22,1096.29,901.0,1096.23,1097.02,1096.22,1096.29,901.0
2019-07-01 14:30:00,1096.28,1098.04,1095.89,1096.97,2026.0,1096.28,1098.04,1095.89,1096.97,2026.0
2019-07-01 14:40:00,1097.12,1097.76,1094.24,1094.96,3320.0,1097.12,1097.76,1094.24,1094.96,3320.0
2019-07-01 14:50:00,1095.2,1095.9,1094.45,1094.59,3467.0,1095.2,1095.9,1094.45,1094.59,3467.0
2019-07-01 15:00:00,1095.27,1098.0,1095.26,1096.79,4482.0,1095.27,1098.0,1095.26,1096.79,4482.0
2019-07-01 15:10:00,1096.79,1096.88,1095.5,1095.96,2412.0,1096.79,1096.88,1095.5,1095.96,2412.0
2019-07-01 15:20:00,1096.66,1097.16,1096.2,1096.2,2575.0,1096.66,1097.16,1096.2,1096.2,2575.0
2019-07-01 15:30:00,1096.34,1099.01,1096.3,1098.46,2693.0,1096.34,1099.01,1096.3,1098.46,2693.0
2019-07-01 15:40:00,1098.89,1099.83,1097.63,1099.82,3113.0,1098.89,1099.83,1097.63,1099.82,3113.0
2019-07-01 15:50:00,1100.51,1100.91,1097.93,1099.38,6164.0,1100.51,1100.91,1097.93,1099.38,6164.0
2019-07-02 09:30:00,1102.79,1106.98,1100.14,1104.87,2257.0,1102.79,1106.98,1100.14,1104.87,2257.0
2019-07-02 09:40:00,1103.11,1108.99,1103.11,1107.38,2325.0,1103.11,1108.99,1103.11,1107.38,2325.0
2019-07-02 09:50:00,1108.43,1114.5,1108.43,1114.0,3377.0,1108.43,1114.5,1108.43,1114.0,3377.0
2019-07-02 10:00:00,1114.32,1116.61,1114.31,1116.27,2290.0,1114.32,1116.61,1114.31,1116.27,2290.0
2019-07-02 10:10:00,1115.58,1117.0,1114.59,1115.21,2145.0,1115.58,1117.0,1114.59,1115.21,2145.0
2019-07-02 10:20:00,1115.0,1115.08,1113.63,1113.64,1800.0,1115.0,1115.08,1113.63,1113.64,1800.0
2019-07-02 10:30:00,1114.77,1116.62,1114.77,1116.61,1000.0,1114.77,1116.62,1114.77,1116.61,1000.0
2019-07-02 10:40:00,1116.86,1117.41,1114.95,1114.96,1000.0,1116.86,1117.41,1114.95,1114.96,1000.0
2019-07-02 10:50:00,1115.11,1115.11,1111.55,1112.01,3058.0,1115.11,1115.11,1111.55,1112.01,3058.0
2019-07-02 11:00:00,1110.29,1112.28,1110.23,1111.56,5050.0,1110.29,1112.28,1110.23,1111.56,5050.0
2019-07-02 11:10:00,1111.11,1111.89,1109.97,1110.78,1100.0,1111.11,1111.89,1109.97,1110.78,1100.0
2019-07-02 11:20:00,1111.35,1111.84,1108.97,1109.72,1200.0,1111.35,1111.84,1108.97,1109.72,1200.0
2019-07-02 11:30:00,1109.95,1110.01,1108.59,1109.08,1400.0,1109.95,1110.01,1108.59,1109.08,1400.0
2019-07-02 11:40:00,1108.28,1110.71,1108.07,1110.7,2183.0,1108.28,1110.71,1108.07,1110.7,2183.0
2019-07-02 11:50:00,1110.63,1111.76,1110.59,1111.76,1700.0,1110.63,1111.76,1110.59,1111.76,1700.0
2019-07-02 12:00:00,1111.01,1111.01,1109.59,1109.59,500.0,1111.01,1111.01,1109.59,1109.59,500.0
2019-07-02 12:10:00,1109.45,1109.69,1107.06,1109.61,1700.0,1109.45,1109.69,1107.06,1109.61,1700.0
2019-07-02 12:20:00,1110.4,1112.15,1110.4,1110.93,762.0,1110.4,1112.15,1110.4,1110.93,762.0
2019-07-02 12:30:00,1111.33,1111.38,1109.84,1110.35,916.0,1111.33,1111.38,1109.84,1110.35,916.0
2019-07-02 12:40:00,1111.15,1111.15,1110.39,1110.56,414.0,1111.15,1111.15,1110.39,1110.56,414.0
2019-07-02 12:50:00,1111.66,1111.66,1110.09,1110.09,700.0,1111.66,1111.66,1110.09,1110.09,700.0
2019-07-02 13:00:00,1110.0,1110.96,1110.0,1110.75,633.0,1110.0,1110.96,1110.0,1110.75,633.0
2019-07-02 13:10:00,1111.62,1111.68,1110.98,1111.67,800.0,1111.62,1111.68,1110.98,1111.67,800.0
2019-07-02 13:20:00,1111.31,1112.52,1111.3,1112.5,1700.0,1111.31,1112.52,1111.3,1112.5,1700.0
2019-07-02 13:30:00,1111.41,1111.41,1111.0,1111.34,1100.0,1111.41,1111.41,1111.0,1111.34,1100.0
2019-07-02 13:40:00,1111.34,1111.34,1109.79,1110.94,1465.0,1111.34,1111.34,1109.79,1110.94,1465.0
2019-07-02 13:50:00,1110.56,1112.03,1110.27,1112.03,1600.0,1110.56,1112.03,1110.27,1112.03,1600.0
2019-07-02 14:00:00,1111.32,1112.45,1111.3,1112.44,2124.0,1111.32,1112.45,1111.3,1112.44,2124.0
2019-07-02 14:10:00,1112.21,1114.3,1112.21,1112.68,2100.0,1112.21,1114.3,1112.21,1112.68,2100.0
2019-07-02 14:20:00,1113.46,1113.48,1111.47,1111.47,1200.0,1113.46,1113.48,1111.47,1111.47,1200.0
2019-07-02 14:30:00,1111.67,1112.03,1111.34,1111.49,1130.0,1111.67,1112.03,1111.34,1111.49,1130.0
2019-07-02 14:40:00,1110.96,1111.29,1109.81,1110.11,1158.0,1110.96,1111.29,1109.81,1110.11,1158.0
2019-07-02 14:50:00,1109.69,1111.33,1109.53,1110.2,2596.0,1109.69,1111.33,1109.53,1110.2,2596.0
2019-07-02 15:00:00,1110.0,1111.19,1109.99,1111.14,1656.0,1110.0,1111.19,1109.99,1111.14,1656.0
2019-07-02 15:10:00,1111.07,1111.07,1109.11,1109.12,1600.0,1111.07,1111.07,1109.11,1109.12,1600.0
2019-07-02 15:20:00,1109.79,1111.67,1108.17,1111.65,3490.0,1109.79,1111.67,1108.17,1111.65,3490.0
2019-07-02 15:30:00,1112.15,1114.48,1112.15,1114.48,1900.0,1112.15,1114.48,1112.15,1114.48,1900.0
2019-07-02 15:40:00,1114.13,1115.38,1114.12,1115.05,5470.0,1114.13,1115.38,1114.12,1115.05,5470.0
2019-07-02 15:50:00,1114.63,1116.83,1114.63,1115.7,7177.0,1114.63,1116.83,1114.63,1115.7,7177.0
2019-07-03 09:30:00,1119.71,1125.06,1116.65,1125.06,4359.0,1119.71,1125.06,1116.65,1125.06,4359.0
2019-07-03 09:40:00,1124.27,1132.35,1123.01,1129.73,5053.0,1124.27,1132.35,1123.01,1129.73,5053.0
2019-07-03 09:50:00,1132.28,1135.35,1131.28,1135.34,2970.0,1132.28,1135.35,1131.28,1135.34,2970.0
2019-07-03 10:00:00,1135.29,1135.29,1131.8,1132.9,1540.0,1135.29,1135.29,1131.8,1132.9,1540.0
2019-07-03 10:10:00,1133.16,1133.16,1131.86,1132.99,800.0,1133.16,1133.16,1131.86,1132.99,800.0
2019-07-03 10:20:00,1132.5,1132.96,1127.04,1127.05,2210.0,1132.5,1132.96,1127.04,1127.05,2210.0
2019-07-03 10:30:00,1128.0,1131.01,1126.85,1129.24,2724.0,1128.0,1131.01,1126.85,1129.24,2724.0
2019-07-03 10:40:00,1128.37,1129.04,1127.11,1127.22,800.0,1128.37,1129.04,1127.11,1127.22,800.0
2019-07-03 10:50:00,1127.18,1127.19,1124.33,1124.33,1625.0,1127.18,1127.19,1124.33,1124.33,1625.0
2019-07-03 11:00:00,1125.24,1125.49,1123.23,1125.49,1620.0,1125.24,1125.49,1123.23,1125.49,1620.0
2019-07-03 11:10:00,1125.31,1126.51,1123.72,1123.72,1800.0,1125.31,1126.51,1123.72,1123.72,1800.0
2019-07-03 11:20:00,1124.14,1125.46,1124.14,1125.46,1935.0,1124.14,1125.46,1124.14,1125.46,1935.0
2019-07-03 11:30:00,1125.06,1125.07,1123.87,1124.68,1925.0,1125.06,1125.07,1123.87,1124.68,1925.0
2019-07-03 11:40:00,1124.21,1125.59,1124.07,1125.58,1575.0,1124.21,1125.59,1124.07,1125.58,1575.0
2019-07-03 11:50:00,1124.95,1124.96,1121.97,1124.79,2300.0,1124.95,1124.96,1121.97,1124.79,2300.0
2019-07-03 12:00:00,1124.14,1125.62,1124.14,1124.83,1100.0,1124.14,1125.62,1124.14,1124.83,1100.0
2019-07-03 12:10:00,1124.38,1128.02,1124.31,1126.61,1602.0,1124.38,1128.02,1124.31,1126.61,1602.0
2019-07-03 12:20:00,1127.52,1129.87,1126.22,1129.87,1800.0,1127.52,1129.87,1126.22,1129.87,1800.0
2019-07-03 12:30:00,1129.91,1130.38,1128.01,1130.38,5298.0,1129.91,1130.38,1128.01,1130.38,5298.0
2019-07-03 12:40:00,1130.42,1133.46,1130.23,1131.87,6547.0,1130.42,1133.46,1130.23,1131.87,6547.0
2019-07-03 12:50:00,1131.07,1132.23,1128.81,1131.1,3203.0,1131.07,1132.23,1128.81,1131.1,3203.0
2019-07-05 09:30:00,1129.65,1131.33,1126.11,1129.37,1321.0,1129.65,1131.33,1126.11,1129.37,1321.0
2019-07-05 09:40:00,1130.94,1130.95,1126.72,1128.53,700.0,1130.94,1130.95,1126.72,1128.53,700.0
2019-07-05 09:50:00,1127.87,1127.87,1127.87,1127.87,100.0,1127.87,1127.87,1127.87,1127.87,100.0
2019-07-05 10:00:00,1130.65,1133.42,1130.65,1131.42,1767.0,1130.65,1133.42,1130.65,1131.42,1767.0
2019-07-05 10:10:00,1130.02,1130.84,1128.48,1129.13,1001.0,1130.02,1130.84,1128.48,1129.13,1001.0
2019-07-05 10:20:00,1130.64,1132.43,1129.38,1131.27,1400.0,1130.64,1132.43,1129.38,1131.27,1400.0
2019-07-05 10:30:00,1130.51,1130.86,1128.17,1128.17,1156.0,1130.51,1130.86,1128.17,1128.17,1156.0
2019-07-05 10:40:00,1127.38,1127.39,1125.58,1126.49,1000.0,1127.38,1127.39,1125.58,1126.49,1000.0
2019-07-05 10:50:00,1127.1,1127.1,1126.06,1126.06,1845.0,1127.1,1127.1,1126.06,1126.06,1845.0
2019-07-05 11:00:00,1125.96,1125.96,1124.05,1125.96,1000.0,1125.96,1125.96,1124.05,1125.96,1000.0
2019-07-05 11:10:00,1124.69,1124.86,1124.69,1124.86,200.0,1124.69,1124.86,1124.69,1124.86,200.0
2019-07-05 11:20:00,1124.59,1126.07,1124.16,1126.07,2284.0,1124.59,1126.07,1124.16,1126.07,2284.0
2019-07-05 11:30:00,1124.9,1124.9,1124.81,1124.82,200.0,1124.9,1124.9,1124.81,1124.82,200.0
2019-07-05 11:40:00,1125.16,1126.32,1124.55,1124.55,824.0,1125.16,1126.32,1124.55,1124.55,824.0
2019-07-05 11:50:00,1124.42,1124.5,1124.3,1124.3,700.0,1124.42,1124.5,1124.3,1124.3,700.0
2019-07-05 12:00:00,1125.49,1127.01,1124.88,1124.88,1200.0,1125.49,1127.01,1124.88,1124.88,1200.0
2019-07-05 12:10:00,1126.74,1126.74,1124.94,1125.98,500.0,1126.74,1126.74,1124.94,1125.98,500.0
2019-07-05 12:20:00,1125.87,1125.87,1125.83,1125.83,300.0,1125.87,1125.87,1125.83,1125.83,300.0
2019-07-05 12:30:00,1125.31,1127.3,1125.3,1126.98,800.0,1125.31,1127.3,1125.3,1126.98,800.0
2019-07-05 12:40:00,1126.61,1127.21,1126.6,1127.21,330.0,1126.61,1127.21,1126.6,1127.21,330.0
2019-07-05 12:50:00,1127.01,1127.01,1125.75,1126.03,1001.0,1127.01,1127.01,1125.75,1126.03,1001.0
2019-07-05 13:00:00,1126.82,1127.25,1126.58,1126.58,964.0,1126.82,1127.25,1126.58,1126.58,964.0
2019-07-05 13:10:00,1127.25,1128.19,1126.9,1126.9,2465.0,1127.25,1128.19,1126.9,1126.9,2465.0
2019-07-05 13:20:00,1127.61,1128.66,1127.6,1128.66,1200.0,1127.61,1128.66,1127.6,1128.66,1200.0
2019-07-05 13:30:00,1129.46,1131.07,1128.76,1130.76,1620.0,1129.46,1131.07,1128.76,1130.76,1620.0
2019-07-05 13:40:00,1131.1,1133.99,1131.1,1133.21,2493.0,1131.1,1133.99,1131.1,1133.21,2493.0
2019-07-05 13:50:00,1133.21,1133.21,1133.21,1133.21,0.0,1133.21,1133.21,1133.21,1133.21,0.0
2019-07-05 14:00:00,1133.4,1134.08,1133.4,1133.77,900.0,1133.4,1134.08,1133.4,1133.77,900.0
2019-07-05 14:10:00,1133.13,1133.14,1132.51,1132.67,400.0,1133.13,1133.14,1132.51,1132.67,400.0
2019-07-05 14:20:00,1134.26,1134.78,1132.95,1132.95,2150.0,1134.26,1134.78,1132.95,1132.95,2150.0
2019-07-05 14:30:00,1133.2,1134.21,1132.94,1134.2,1400.0,1133.2,1134.21,1132.94,1134.2,1400.0
2019-07-05 14:40:00,1132.99,1132.99,1132.99,1132.99,100.0,1132.99,1132.99,1132.99,1132.99,100.0
2019-07-05 14:50:00,1134.75,1136.05,1134.75,1135.08,800.0,1134.75,1136.05,1134.75,1135.08,800.0
2019-07-05 15:00:00,1136.0,1136.0,1133.76,1133.76,1601.0,1136.0,1136.0,1133.76,1133.76,1601.0
2019-07-05 15:10:00,1133.76,1133.79,1132.87,1133.79,800.0,1133.76,1133.79,1132.87,1133.79,800.0
2019-07-05 15:20:00,1133.79,1134.75,1133.3,1134.41,1100.0,1133.79,1134.75,1133.3,1134.41,1100.0
2019-07-05 15:30:00,1134.97,1135.12,1133.19,1133.69,2106.0,1134.97,1135.12,1133.19,1133.69,2106.0
2019-07-05 15:40:00,1133.38,1133.38,1131.22,1131.33,1970.0,1133.38,1133.38,1131.22,1131.33,1970.0
2019-07-05 15:50:00,1131.11,1131.37,1127.6,1130.92,8968.0,1131.11,1131.37,1127.6,1130.92,8968.0
2019-07-08 09:30:00,1131.79,1132.76,1129.58,1132.76,2092.0,1131.79,1132.76,1129.58,1132.76,2092.0
2019-07-08 09:40:00,1135.23,1135.41,1133.75,1135.41,1000.0,1135.23,1135.41,1133.75,1135.41,1000.0
2019-07-08 09:50:00,1137.46,1139.16,1137.12,1137.49,1750.0,1137.46,1139.16,1137.12,1137.49,1750.0
2019-07-08 10:00:00,1138.5,1139.87,1137.2,1139.68,2200.0,1138.5,1139.87,1137.2,1139.68,2200.0
2019-07-08 10:10:00,1139.9,1140.95,1138.71,1140.95,1100.0,1139.9,1140.95,1138.71,1140.95,1100.0
2019-07-08 10:20:00,1140.85,1140.87,1138.65,1139.33,2300.0,1140.85,1140.87,1138.65,1139.33,2300.0
2019-07-08 10:30:00,1140.16,1140.19,1137.13,1138.73,1409.0,1140.16,1140.19,1137.13,1138.73,1409.0
2019-07-08 10:40:00,1138.57,1139.62,1137.29,1137.3,1503.0,1138.57,1139.62,1137.29,1137.3,1503.0
2019-07-08 10:50:00,1137.52,1139.84,1137.04,1139.84,800.0,1137.52,1139.84,1137.04,1139.84,800.0
2019-07-08 11:00:00,1139.91,1140.75,1139.52,1139.59,1500.0,1139.91,1140.75,1139.52,1139.59,1500.0
2019-07-08 11:10:00,1140.26,1142.91,1140.26,1142.26,1500.0,1140.26,1142.91,1140.26,1142.26,1500.0
2019-07-08 11:20:00,1142.26,1142.47,1141.52,1141.59,1251.0,1142.26,1142.47,1141.52,1141.59,1251.0
2019-07-08 11:30:00,1140.22,1141.05,1140.21,1140.72,400.0,1140.22,1141.05,1140.21,1140.72,400.0
2019-07-08 11:40:00,1141.52,1142.44,1141.2,1141.77,1000.0,1141.52,1142.44,1141.2,1141.77,1000.0
2019-07-08 11:50:00,1142.59,1142.59,1138.05,1138.05,1800.0,1142.59,1142.59,1138.05,1138.05,1800.0
2019-07-08 12:00:00,1139.08,1140.18,1138.0,1139.53,1713.0,1139.08,1140.18,1138.0,1139.53,1713.0
2019-07-08 12:10:00,1139.56,1139.56,1136.4,1137.57,630.0,1139.56,1139.56,1136.4,1137.57,630.0
2019-07-08 12:20:00,1136.0,1136.08,1135.12,1135.12,700.0,1136.0,1136.08,1135.12,1135.12,700.0
2019-07-08 12:30:00,1136.68,1137.29,1136.67,1137.29,200.0,1136.68,1137.29,1136.67,1137.29,200.0
2019-07-08 12:40:00,1137.02,1138.82,1136.95,1138.81,600.0,1137.02,1138.82,1136.95,1138.81,600.0
2019-07-08 12:50:00,1137.74,1138.91,1137.54,1138.16,2100.0,1137.74,1138.91,1137.54,1138.16,2100.0
2019-07-08 13:00:00,1138.75,1139.78,1138.75,1139.74,2011.0,1138.75,1139.78,1138.75,1139.74,2011.0
2019-07-08 13:10:00,1139.71,1140.52,1138.51,1138.54,1590.0,1139.71,1140.52,1138.51,1138.54,1590.0
2019-07-08 13:20:00,1137.11,1137.87,1137.11,1137.14,400.0,1137.11,1137.87,1137.11,1137.14,400.0
2019-07-08 13:30:00,1139.48,1142.43,1139.48,1142.08,1120.0,1139.48,1142.43,1139.48,1142.08,1120.0
2019-07-08 13:40:00,1141.16,1142.71,1140.6,1141.92,2400.0,1141.16,1142.71,1140.6,1141.92,2400.0
2019-07-08 13:50:00,1141.52,1143.3,1141.52,1143.15,2200.0,1141.52,1143.3,1141.52,1143.15,2200.0
2019-07-08 14:00:00,1142.55,1143.95,1142.55,1143.95,1000.0,1142.55,1143.95,1142.55,1143.95,1000.0
2019-07-08 14:10:00,1144.39,1144.66,1143.16,1143.85,1501.0,1144.39,1144.66,1143.16,1143.85,1501.0
2019-07-08 14:20:00,1144.16,1144.95,1141.71,1142.62,2450.0,1144.16,1144.95,1141.71,1142.62,2450.0
2019-07-08 14:30:00,1143.21,1144.27,1141.05,1142.39,2393.0,1143.21,1144.27,1141.05,1142.39,2393.0
2019-07-08 14:40:00,1143.71,1143.71,1141.97,1143.19,1100.0,1143.71,1143.71,1141.97,1143.19,1100.0
2019-07-08 14:50:00,1143.08,1143.08,1140.44,1141.85,2532.0,1143.08,1143.08,1140.44,1141.85,2532.0
2019-07-08 15:00:00,1142.46,1142.47,1141.01,1141.85,942.0,1142.46,1142.47,1141.01,1141.85,942.0
2019-07-08 15:10:00,1141.65,1143.54,1141.65,1143.54,700.0,1141.65,1143.54,1141.65,1143.54,700.0
2019-07-08 15:20:00,1142.75,1143.53,1141.35,1142.34,1900.0,1142.75,1143.53,1141.35,1142.34,1900.0
2019-07-08 15:30:00,1142.34,1143.84,1142.08,1142.92,2708.0,1142.34,1143.84,1142.08,1142.92,2708.0
2019-07-08 15:40:00,1142.25,1144.01,1141.4,1144.01,2293.0,1142.25,1144.01,1141.4,1144.01,2293.0
2019-07-08 15:50:00,1144.17,1145.51,1143.03,1144.03,10891.0,1144.17,1145.51,1143.03,1144.03,10891.0
2019-07-09 09:30:00,1143.38,1150.0,1143.38,1147.89,2793.0,1143.38,1150.0,1143.38,1147.89,2793.0
2019-07-09 09:40:00,1148.08,1148.1,1144.01,1146.6,3605.0,1148.08,1148.1,1144.01,1146.6,3605.0
2019-07-09 09:50:00,1145.96,1155.07,1145.76,1147.91,5911.0,1145.96,1155.07,1145.76,1147.91,5911.0
2019-07-09 10:00:00,1148.04,1148.04,1144.67,1145.11,6138.0,1148.04,1148.04,1144.67,1145.11,6138.0
2019-07-09 10:10:00,1145.37,1146.48,1145.06,1146.29,2042.0,1145.37,1146.48,1145.06,1146.29,2042.0
2019-07-09 10:20:00,1146.48,1146.98,1145.97,1146.18,801.0,1146.48,1146.98,1145.97,1146.18,801.0
2019-07-09 10:30:00,1145.37,1146.29,1144.61,1145.78,1900.0,1145.37,1146.29,1144.61,1145.78,1900.0
2019-07-09 10:40:00,1145.15,1148.05,1145.14,1147.25,1000.0,1145.15,1148.05,1145.14,1147.25,1000.0
2019-07-09 10:50:00,1146.48,1147.1,1144.88,1144.88,1315.0,1146.48,1147.1,1144.88,1144.88,1315.0
2019-07-09 11:00:00,1144.51,1146.52,1143.48,1146.51,3000.0,1144.51,1146.52,1143.48,1146.51,3000.0
2019-07-09 11:10:00,1145.94,1147.1,1145.63,1147.0,1000.0,1145.94,1147.1,1145.63,1147.0,1000.0
2019-07-09 11:20:00,1146.63,1147.03,1145.37,1145.37,1500.0,1146.63,1147.03,1145.37,1145.37,1500.0
2019-07-09 11:30:00,1143.33,1144.62,1143.32,1144.17,700.0,1143.33,1144.62,1143.32,1144.17,700.0
2019-07-09 11:40:00,1144.92,1144.92,1142.55,1142.55,300.0,1144.92,1144.92,1142.55,1142.55,300.0
2019-07-09 11:50:00,1142.0,1142.0,1140.94,1141.6,950.0,1142.0,1142.0,1140.94,1141.6,950.0
2019-07-09 12:00:00,1142.21,1142.22,1139.85,1140.6,1550.0,1142.21,1142.22,1139.85,1140.6,1550.0
2019-07-09 12:10:00,1141.14,1141.73,1140.03,1141.48,600.0,1141.14,1141.73,1140.03,1141.48,600.0
2019-07-09 12:20:00,1142.19,1143.08,1142.03,1143.08,891.0,1142.19,1143.08,1142.03,1143.08,891.0
2019-07-09 12:30:00,1143.11,1144.5,1141.89,1142.41,1932.0,1143.11,1144.5,1141.89,1142.41,1932.0
2019-07-09 12:40:00,1141.96,1143.45,1141.81,1143.44,1850.0,1141.96,1143.45,1141.81,1143.44,1850.0
2019-07-09 12:50:00,1143.44,1143.9,1143.37,1143.37,1300.0,1143.44,1143.9,1143.37,1143.37,1300.0
2019-07-09 13:00:00,1144.01,1145.09,1143.9,1144.97,1150.0,1144.01,1145.09,1143.9,1144.97,1150.0
2019-07-09 13:10:00,1144.18,1144.18,1142.72,1143.5,500.0,1144.18,1144.18,1142.72,1143.5,500.0
2019-07-09 13:20:00,1144.01,1144.01,1142.77,1142.77,1814.0,1144.01,1144.01,1142.77,1142.77,1814.0
2019-07-09 13:30:00,1143.4,1143.65,1143.39,1143.61,764.0,1143.4,1143.65,1143.39,1143.61,764.0
2019-07-09 13:40:00,1143.95,1144.38,1143.5,1143.5,600.0,1143.95,1144.38,1143.5,1143.5,600.0
2019-07-09 13:50:00,1143.47,1144.11,1143.0,1143.05,1700.0,1143.47,1144.11,1143.0,1143.05,1700.0
2019-07-09 14:00:00,1143.07,1143.88,1143.06,1143.88,500.0,1143.07,1143.88,1143.06,1143.88,500.0
2019-07-09 14:10:00,1143.47,1144.53,1143.16,1144.51,1000.0,1143.47,1144.53,1143.16,1144.51,1000.0
2019-07-09 14:20:00,1143.74,1143.95,1143.25,1143.31,1400.0,1143.74,1143.95,1143.25,1143.31,1400.0
2019-07-09 14:30:00,1143.36,1144.64,1143.35,1144.64,2400.0,1143.36,1144.64,1143.35,1144.64,2400.0
2019-07-09 14:40:00,1145.39,1146.25,1145.29,1146.24,600.0,1145.39,1146.25,1145.29,1146.24,600.0
2019-07-09 14:50:00,1145.63,1145.83,1145.02,1145.29,2962.0,1145.63,1145.83,1145.02,1145.29,2962.0
2019-07-09 15:00:00,1145.31,1145.69,1144.9,1145.23,1935.0,1145.31,1145.69,1144.9,1145.23,1935.0
2019-07-09 15:10:00,1145.09,1145.35,1144.59,1144.59,1724.0,1145.09,1145.35,1144.59,1144.59,1724.0
2019-07-09 15:20:00,1144.59,1145.3,1144.17,1144.24,2317.0,1144.59,1145.3,1144.17,1144.24,2317.0
2019-07-09 15:30:00,1144.36,1145.35,1144.03,1145.35,2364.0,1144.36,1145.35,1144.03,1145.35,2364.0
2019-07-09 15:40:00,1145.09,1145.59,1144.49,1145.2,3700.0,1145.09,1145.59,1144.49,1145.2,3700.0
2019-07-09 15:50:00,1145.64,1145.96,1142.77,1144.16,8864.0,1145.64,1145.96,1142.77,1144.16,8864.0
2019-07-10 09:30:00,1147.12,1149.04,1143.48,1143.48,1874.0,1147.12,1149.04,1143.48,1143.48,1874.0
2019-07-10 09:40:00,1143.0,1144.13,1141.03,1143.52,1711.0,1143.0,1144.13,1141.03,1143.52,1711.0
2019-07-10 09:50:00,1143.92,1145.35,1141.9,1145.32,1100.0,1143.92,1145.35,1141.9,1145.32,1100.0
2019-07-10 10:00:00,1146.82,1146.82,1142.5,1145.28,3611.0,1146.82,1146.82,1142.5,1145.28,3611.0
2019-07-10 10:10:00,1145.28,1145.84,1143.3,1144.84,1013.0,1145.28,1145.84,1143.3,1144.84,1013.0
2019-07-10 10:20:00,1144.88,1144.88,1142.47,1142.48,700.0,1144.88,1144.88,1142.47,1142.48,700.0
2019-07-10 10:30:00,1142.04,1145.61,1141.63,1144.15,1800.0,1142.04,1145.61,1141.63,1144.15,1800.0
2019-07-10 10:40:00,1145.31,1145.39,1145.29,1145.39,501.0,1145.31,1145.39,1145.29,1145.39,501.0
2019-07-10 10:50:00,1143.7,1143.7,1140.97,1140.98,1800.0,1143.7,1143.7,1140.97,1140.98,1800.0
2019-07-10 11:00:00,1141.5,1142.24,1139.73,1141.94,2300.0,1141.5,1142.24,1139.73,1141.94,2300.0
2019-07-10 11:10:00,1141.86,1143.58,1141.14,1141.15,1917.0,1141.86,1143.58,1141.14,1141.15,1917.0
2019-07-10 11:20:00,1140.84,1142.62,1140.67,1142.24,1673.0,1140.84,1142.62,1140.67,1142.24,1673.0
2019-07-10 11:30:00,1142.77,1142.83,1142.34,1142.34,346.0,1142.77,1142.83,1142.34,1142.34,346.0
2019-07-10 11:40:00,1143.68,1143.83,1142.93,1143.42,1500.0,1143.68,1143.83,1142.93,1143.42,1500.0
2019-07-10 11:50:00,1143.4,1143.4,1143.39,1143.4,100.0,1143.4,1143.4,1143.39,1143.4,100.0
2019-07-10 12:00:00,1142.84,1144.28,1142.84,1142.97,1933.0,1142.84,1144.28,1142.84,1142.97,1933.0
2019-07-10 12:10:00,1142.59,1144.88,1142.59,1144.88,400.0,1142.59,1144.88,1142.59,1144.88,400.0
2019-07-10 12:20:00,1144.1,1144.8,1143.01,1144.03,1200.0,1144.1,1144.8,1143.01,1144.03,1200.0
2019-07-10 12:30:00,1144.24,1145.55,1144.23,1145.51,701.0,1144.24,1145.55,1144.23,1145.51,701.0
2019-07-10 12:40:00,1145.51,1147.01,1145.32,1146.97,1500.0,1145.51,1147.01,1145.32,1146.97,1500.0
2019-07-10 12:50:00,1146.75,1146.75,1145.0,1146.07,1751.0,1146.75,1146.75,1145.0,1146.07,1751.0
2019-07-10 13:00:00,1145.8,1146.05,1145.79,1146.05,400.0,1145.8,1146.05,1145.79,1146.05,400.0
2019-07-10 13:10:00,1146.29,1146.29,1146.0,1146.0,200.0,1146.29,1146.29,1146.0,1146.0,200.0
2019-07-10 13:20:00,1145.71,1145.71,1144.99,1144.99,600.0,1145.71,1145.71,1144.99,1144.99,600.0
2019-07-10 13:30:00,1144.71,1146.41,1144.71,1146.22,2400.0,1144.71,1146.41,1144.71,1146.22,2400.0
2019-07-10 13:40:00,1146.4,1147.61,1146.4,1147.28,1660.0,1146.4,1147.61,1146.4,1147.28,1660.0
2019-07-10 13:50:00,1146.72,1146.72,1146.72,1146.72,100.0,1146.72,1146.72,1146.72,1146.72,100.0
2019-07-10 14:00:00,1145.64,1145.98,1145.63,1145.7,700.0,1145.64,1145.98,1145.63,1145.7,700.0
2019-07-10 14:10:00,1145.73,1146.4,1145.35,1146.34,700.0,1145.73,1146.4,1145.35,1146.34,700.0
2019-07-10 14:20:00,1146.05,1146.35,1146.04,1146.35,200.0,1146.05,1146.35,1146.04,1146.35,200.0
2019-07-10 14:30:00,1146.24,1146.24,1145.85,1146.06,1100.0,1146.24,1146.24,1145.85,1146.06,1100.0
2019-07-10 14:40:00,1145.87,1147.44,1145.28,1147.44,1300.0,1145.87,1147.44,1145.28,1147.44,1300.0
2019-07-10 14:50:00,1147.48,1148.95,1147.48,1148.94,700.0,1147.48,1148.95,1147.48,1148.94,700.0
2019-07-10 15:00:00,1149.53,1149.53,1146.7,1147.0,3522.0,1149.53,1149.53,1146.7,1147.0,3522.0
2019-07-10 15:10:00,1147.6,1148.62,1147.6,1147.81,2736.0,1147.6,1148.62,1147.6,1147.81,2736.0
2019-07-10 15:20:00,1148.16,1148.49,1147.92,1148.38,3000.0,1148.16,1148.49,1147.92,1148.38,3000.0
2019-07-10 15:30:00,1147.81,1148.9,1147.81,1148.72,1955.0,1147.81,1148.9,1147.81,1148.72,1955.0
2019-07-10 15:40:00,1149.24,1151.02,1149.2,1150.71,7118.0,1149.24,1151.02,1149.2,1150.71,7118.0
2019-07-10 15:50:00,1151.16,1152.9,1149.06,1149.07,11977.0,1151.16,1152.9,1149.06,1149.07,11977.0
2019-07-11 09:30:00,1148.97,1148.97,1144.71,1147.38,2061.0,1148.97,1148.97,1144.71,1147.38,2061.0
2019-07-11 09:40:00,1146.9,1148.35,1146.9,1148.35,300.0,1146.9,1148.35,1146.9,1148.35,300.0
2019-07-11 09:50:00,1147.53,1150.76,1146.08,1150.76,2200.0,1147.53,1150.76,1146.08,1150.76,2200.0
2019-07-11 10:00:00,1151.33,1153.79,1151.33,1153.34,1153.0,1151.33,1153.79,1151.33,1153.34,1153.0
2019-07-11 10:10:00,1152.92,1153.1,1152.41,1152.88,1561.0,1152.92,1153.1,1152.41,1152.88,1561.0
2019-07-11 10:20:00,1153.4,1153.63,1152.5,1153.47,2700.0,1153.4,1153.63,1152.5,1153.47,2700.0
2019-07-11 10:30:00,1153.68,1154.14,1151.99,1152.91,1700.0,1153.68,1154.14,1151.99,1152.91,1700.0
2019-07-11 10:40:00,1152.47,1153.34,1151.78,1152.17,2210.0,1152.47,1153.34,1151.78,1152.17,2210.0
2019-07-11 10:50:00,1152.32,1152.72,1152.09,1152.67,1550.0,1152.32,1152.72,1152.09,1152.67,1550.0
2019-07-11 11:00:00,1153.09,1153.99,1152.4,1153.24,2536.0,1153.09,1153.99,1152.4,1153.24,2536.0
2019-07-11 11:10:00,1152.54,1152.54,1151.77,1151.77,1824.0,1152.54,1152.54,1151.77,1151.77,1824.0
2019-07-11 11:20:00,1150.9,1151.5,1150.9,1151.5,2400.0,1150.9,1151.5,1150.9,1151.5,2400.0
2019-07-11 11:30:00,1151.21,1153.74,1150.84,1153.33,3610.0,1151.21,1153.74,1150.84,1153.33,3610.0
2019-07-11 11:40:00,1153.55,1153.62,1152.6,1152.71,1300.0,1153.55,1153.62,1152.6,1152.71,1300.0
2019-07-11 11:50:00,1152.2,1152.96,1152.0,1152.72,2201.0,1152.2,1152.96,1152.0,1152.72,2201.0
2019-07-11 12:00:00,1152.83,1153.47,1152.3,1152.89,1700.0,1152.83,1153.47,1152.3,1152.89,1700.0
2019-07-11 12:10:00,1152.56,1153.14,1152.28,1152.28,2900.0,1152.56,1153.14,1152.28,1152.28,2900.0
2019-07-11 12:20:00,1153.27,1153.7,1152.93,1153.4,766.0,1153.27,1153.7,1152.93,1153.4,766.0
2019-07-11 12:30:00,1153.99,1154.62,1152.99,1153.23,3300.0,1153.99,1154.62,1152.99,1153.23,3300.0
2019-07-11 12:40:00,1152.95,1153.04,1152.33,1152.41,8094.0,1152.95,1153.04,1152.33,1152.41,8094.0
2019-07-11 12:50:00,1152.0,1152.16,1151.44,1151.99,6085.0,1152.0,1152.16,1151.44,1151.99,6085.0
2019-07-11 13:00:00,1153.45,1153.6,1152.51,1152.52,1100.0,1153.45,1153.6,1152.51,1152.52,1100.0
2019-07-11 13:10:00,1151.77,1151.77,1150.65,1150.94,700.0,1151.77,1151.77,1150.65,1150.94,700.0
2019-07-11 13:20:00,1150.47,1150.71,1148.8,1149.91,3500.0,1150.47,1150.71,1148.8,1149.91,3500.0
2019-07-11 13:30:00,1149.16,1149.21,1147.9,1148.16,1921.0,1149.16,1149.21,1147.9,1148.16,1921.0
2019-07-11 13:40:00,1148.3,1148.41,1146.17,1146.17,1300.0,1148.3,1148.41,1146.17,1146.17,1300.0
2019-07-11 13:50:00,1147.09,1147.1,1146.66,1146.66,400.0,1147.09,1147.1,1146.66,1146.66,400.0
2019-07-11 14:00:00,1145.93,1145.94,1144.78,1144.78,300.0,1145.93,1145.94,1144.78,1144.78,300.0
2019-07-11 14:10:00,1144.77,1144.93,1144.67,1144.91,600.0,1144.77,1144.93,1144.67,1144.91,600.0
2019-07-11 14:20:00,1144.78,1145.69,1144.29,1145.68,2183.0,1144.78,1145.69,1144.29,1145.68,2183.0
2019-07-11 14:30:00,1145.52,1146.5,1145.52,1146.5,600.0,1145.52,1146.5,1145.52,1146.5,600.0
2019-07-11 14:40:00,1146.86,1148.01,1146.86,1147.14,1400.0,1146.86,1148.01,1146.86,1147.14,1400.0
2019-07-11 14:50:00,1147.59,1147.66,1146.17,1146.51,1200.0,1147.59,1147.66,1146.17,1146.51,1200.0
2019-07-11 15:00:00,1147.37,1150.38,1147.37,1150.38,4205.0,1147.37,1150.38,1147.37,1150.38,4205.0
2019-07-11 15:10:00,1150.5,1150.63,1149.53,1149.54,2690.0,1150.5,1150.63,1149.53,1149.54,2690.0
2019-07-11 15:20:00,1149.63,1150.8,1149.6,1150.49,5488.0,1149.63,1150.8,1149.6,1150.49,5488.0
2019-07-11 15:30:00,1150.91,1151.04,1147.23,1147.4,4000.0,1150.91,1151.04,1147.23,1147.4,4000.0
2019-07-11 15:40:00,1147.51,1149.4,1147.05,1149.4,2902.0,1147.51,1149.4,1147.05,1149.4,2902.0
2019-07-11 15:50:00,1149.36,1150.0,1147.81,1148.12,9166.0,1149.36,1150.0,1147.81,1148.12,9166.0
2019-07-12 09:30:00,1147.18,1153.69,1147.18,1151.79,2195.0,1147.18,1153.69,1147.18,1151.79,2195.0
2019-07-12 09:40:00,1153.66,1153.67,1153.66,1153.66,200.0,1153.66,1153.67,1153.66,1153.66,200.0
2019-07-12 09:50:00,1152.74,1154.17,1152.74,1153.65,800.0,1152.74,1154.17,1152.74,1153.65,800.0
2019-07-12 10:00:00,1153.89,1157.58,1153.89,1157.16,2241.0,1153.89,1157.58,1153.89,1157.16,2241.0
2019-07-12 10:10:00,1157.77,1165.54,1156.77,1164.43,1550.0,1157.77,1165.54,1156.77,1164.43,1550.0
2019-07-12 10:20:00,1163.89,1164.02,1160.63,1160.68,4102.0,1163.89,1164.02,1160.63,1160.68,4102.0
2019-07-12 10:30:00,1159.78,1162.89,1159.77,1161.51,3011.0,1159.78,1162.89,1159.77,1161.51,3011.0
2019-07-12 10:40:00,1161.93,1161.93,1160.53,1160.53,509.0,1161.93,1161.93,1160.53,1160.53,509.0
2019-07-12 10:50:00,1161.65,1162.56,1161.65,1162.42,657.0,1161.65,1162.56,1161.65,1162.42,657.0
2019-07-12 11:00:00,1162.22,1162.25,1160.42,1162.25,600.0,1162.22,1162.25,1160.42,1162.25,600.0
2019-07-12 11:10:00,1162.56,1164.23,1162.55,1163.56,1475.0,1162.56,1164.23,1162.55,1163.56,1475.0
2019-07-12 11:20:00,1163.54,1164.04,1162.11,1162.63,1216.0,1163.54,1164.04,1162.11,1162.63,1216.0
2019-07-12 11:30:00,1162.84,1162.85,1162.84,1162.84,100.0,1162.84,1162.85,1162.84,1162.84,100.0
2019-07-12 11:40:00,1161.24,1162.25,1160.66,1161.59,1430.0,1161.24,1162.25,1160.66,1161.59,1430.0
2019-07-12 11:50:00,1161.4,1162.22,1159.21,1160.22,2517.0,1161.4,1162.22,1159.21,1160.22,2517.0
2019-07-12 12:00:00,1159.73,1160.98,1159.68,1159.69,500.0,1159.73,1160.98,1159.68,1159.69,500.0
2019-07-12 12:10:00,1160.92,1160.97,1159.72,1159.87,717.0,1160.92,1160.97,1159.72,1159.87,717.0
2019-07-12 12:20:00,1160.43,1160.98,1159.93,1160.02,1131.0,1160.43,1160.98,1159.93,1160.02,1131.0
2019-07-12 12:30:00,1159.75,1160.16,1158.62,1159.24,1200.0,1159.75,1160.16,1158.62,1159.24,1200.0
2019-07-12 12:40:00,1160.01,1162.81,1160.01,1162.81,1800.0,1160.01,1162.81,1160.01,1162.81,1800.0
2019-07-12 12:50:00,1161.91,1162.39,1161.06,1162.08,1800.0,1161.91,1162.39,1161.06,1162.08,1800.0
2019-07-12 13:00:00,1162.73,1164.7,1161.92,1163.87,3724.0,1162.73,1164.7,1161.92,1163.87,3724.0
2019-07-12 13:10:00,1163.49,1164.83,1162.53,1164.83,3215.0,1163.49,1164.83,1162.53,1164.83,3215.0
2019-07-12 13:20:00,1164.35,1166.9,1164.35,1165.1,2247.0,1164.35,1166.9,1164.35,1165.1,2247.0
2019-07-12 13:30:00,1165.64,1165.98,1163.38,1165.64,3687.0,1165.64,1165.98,1163.38,1165.64,3687.0
2019-07-12 13:40:00,1165.94,1165.94,1162.41,1162.96,1403.0,1165.94,1165.94,1162.41,1162.96,1403.0
2019-07-12 13:50:00,1162.41,1164.61,1162.38,1164.6,1701.0,1162.41,1164.61,1162.38,1164.6,1701.0
2019-07-12 14:00:00,1164.43,1165.15,1164.42,1164.86,704.0,1164.43,1165.15,1164.42,1164.86,704.0
2019-07-12 14:10:00,1163.91,1164.38,1163.39,1163.4,624.0,1163.91,1164.38,1163.39,1163.4,624.0
2019-07-12 14:20:00,1163.04,1163.21,1162.08,1162.3,901.0,1163.04,1163.21,1162.08,1162.3,901.0
2019-07-12 14:30:00,1163.22,1163.22,1162.75,1163.0,500.0,1163.22,1163.22,1162.75,1163.0,500.0
2019-07-12 14:40:00,1163.76,1163.85,1163.37,1163.53,1100.0,1163.76,1163.85,1163.37,1163.53,1100.0
2019-07-12 14:50:00,1164.74,1164.76,1164.08,1164.21,934.0,1164.74,1164.76,1164.08,1164.21,934.0
2019-07-12 15:00:00,1164.29,1165.73,1164.17,1165.71,2288.0,1164.29,1165.73,1164.17,1165.71,2288.0
2019-07-12 15:10:00,1165.36,1165.36,1165.22,1165.23,300.0,1165.36,1165.36,1165.22,1165.23,300.0
2019-07-12 15:20:00,1165.17,1165.17,1162.84,1162.85,800.0,1165.17,1165.17,1162.84,1162.85,800.0
2019-07-12 15:30:00,1162.85,1165.24,1162.84,1164.75,2260.0,1162.85,1165.24,1162.84,1164.75,2260.0
2019-07-12 15:40:00,1164.52,1165.48,1164.2,1165.48,2100.0,1164.52,1165.48,1164.2,1165.48,2100.0
2019-07-12 15:50:00,1164.9,1165.87,1162.93,1165.52,5912.0,1164.9,1165.87,1162.93,1165.52,5912.0
2019-07-15 09:30:00,1169.33,1170.97,1167.09,1167.78,3170.0,1169.33,1170.97,1167.09,1167.78,3170.0
2019-07-15 09:40:00,1167.72,1167.72,1163.72,1165.43,870.0,1167.72,1167.72,1163.72,1165.43,870.0
2019-07-15 09:50:00,1164.74,1166.89,1164.73,1166.31,800.0,1164.74,1166.89,1164.73,1166.31,800.0
2019-07-15 10:00:00,1166.73,1168.71,1165.96,1168.71,1000.0,1166.73,1168.71,1165.96,1168.71,1000.0
2019-07-15 10:10:00,1167.39,1169.27,1167.38,1168.67,477.0,1167.39,1169.27,1167.38,1168.67,477.0
2019-07-15 10:20:00,1169.2,1169.36,1168.22,1168.22,800.0,1169.2,1169.36,1168.22,1168.22,800.0
2019-07-15 10:30:00,1169.01,1169.85,1167.61,1169.37,1930.0,1169.01,1169.85,1167.61,1169.37,1930.0
2019-07-15 10:40:00,1168.46,1169.01,1168.01,1168.29,500.0,1168.46,1169.01,1168.01,1168.29,500.0
2019-07-15 10:50:00,1168.27,1169.33,1168.26,1169.33,400.0,1168.27,1169.33,1168.26,1169.33,400.0
2019-07-15 11:00:00,1170.0,1170.0,1169.31,1169.32,200.0,1170.0,1170.0,1169.31,1169.32,200.0
2019-07-15 11:10:00,1169.72,1171.06,1169.31,1170.65,1469.0,1169.72,1171.06,1169.31,1170.65,1469.0
2019-07-15 11:20:00,1170.88,1172.44,1170.87,1171.85,1679.0,1170.88,1172.44,1170.87,1171.85,1679.0
2019-07-15 11:30:00,1172.12,1172.13,1170.22,1170.42,2304.0,1172.12,1172.13,1170.22,1170.42,2304.0
2019-07-15 11:40:00,1170.47,1170.79,1170.0,1170.05,547.0,1170.47,1170.79,1170.0,1170.05,547.0
2019-07-15 11:50:00,1170.49,1170.5,1168.93,1169.29,1400.0,1170.49,1170.5,1168.93,1169.29,1400.0
2019-07-15 12:00:00,1169.44,1169.44,1169.43,1169.44,100.0,1169.44,1169.44,1169.43,1169.44,100.0
2019-07-15 12:10:00,1170.47,1170.81,1170.16,1170.52,1400.0,1170.47,1170.81,1170.16,1170.52,1400.0
2019-07-15 12:20:00,1171.31,1171.44,1171.21,1171.22,600.0,1171.31,1171.44,1171.21,1171.22,600.0
2019-07-15 12:30:00,1171.65,1172.1,1171.58,1171.98,700.0,1171.65,1172.1,1171.58,1171.98,700.0
2019-07-15 12:40:00,1171.9,1171.91,1171.04,1171.04,200.0,1171.9,1171.91,1171.04,1171.04,200.0
2019-07-15 12:50:00,1171.79,1172.91,1171.57,1172.9,800.0,1171.79,1172.91,1171.57,1172.9,800.0
2019-07-15 13:00:00,1173.13,1173.9,1173.12,1173.74,600.0,1173.13,1173.9,1173.12,1173.74,600.0
2019-07-15 13:10:00,1173.2,1173.2,1173.19,1173.2,100.0,1173.2,1173.2,1173.19,1173.2,100.0
2019-07-15 13:20:00,1173.42,1173.93,1173.42,1173.63,1100.0,1173.42,1173.93,1173.42,1173.63,1100.0
2019-07-15 13:30:00,1173.76,1175.01,1173.63,1175.0,900.0,1173.76,1175.01,1173.63,1175.0,900.0
2019-07-15 13:40:00,1174.69,1174.92,1174.46,1174.91,600.0,1174.69,1174.92,1174.46,1174.91,600.0
2019-07-15 13:50:00,1174.59,1174.86,1174.5,1174.5,900.0,1174.59,1174.86,1174.5,1174.5,900.0
2019-07-15 14:00:00,1174.41,1175.49,1174.41,1175.0,1200.0,1174.41,1175.49,1174.41,1175.0,1200.0
2019-07-15 14:10:00,1175.0,1175.64,1174.98,1175.07,1000.0,1175.0,1175.64,1174.98,1175.07,1000.0
2019-07-15 14:20:00,1175.69,1176.09,1175.14,1175.38,885.0,1175.69,1176.09,1175.14,1175.38,885.0
2019-07-15 14:30:00,1175.62,1176.59,1175.43,1175.86,1500.0,1175.62,1176.59,1175.43,1175.86,1500.0
2019-07-15 14:40:00,1176.52,1176.52,1176.41,1176.48,500.0,1176.52,1176.52,1176.41,1176.48,500.0
2019-07-15 14:50:00,1176.34,1177.8,1176.34,1177.8,1678.0,1176.34,1177.8,1176.34,1177.8,1678.0
2019-07-15 15:00:00,1178.77,1178.77,1178.06,1178.65,1100.0,1178.77,1178.77,1178.06,1178.65,1100.0
2019-07-15 15:10:00,1178.54,1178.97,1178.38,1178.97,1066.0,1178.54,1178.97,1178.38,1178.97,1066.0
2019-07-15 15:20:00,1178.75,1178.96,1178.56,1178.8,400.0,1178.75,1178.96,1178.56,1178.8,400.0
2019-07-15 15:30:00,1178.88,1179.91,1178.88,1179.75,1339.0,1178.88,1179.91,1178.88,1179.75,1339.0
2019-07-15 15:40:00,1179.82,1179.83,1177.91,1178.62,2193.0,1179.82,1179.83,1177.91,1178.62,2193.0
2019-07-15 15:50:00,1178.3,1178.99,1177.35,1178.99,6602.0,1178.3,1178.99,1177.35,1178.99,6602.0
2019-07-16 09:30:00,1179.61,1182.23,1175.76,1175.76,2719.0,1179.61,1182.23,1175.76,1175.76,2719.0
2019-07-16 09:40:00,1178.42,1181.44,1177.66,1177.66,1738.0,1178.42,1181.44,1177.66,1177.66,1738.0
2019-07-16 09:50:00,1177.81,1177.81,1176.67,1177.72,300.0,1177.81,1177.81,1176.67,1177.72,300.0
2019-07-16 10:00:00,1174.8,1179.78,1174.01,1178.49,3900.0,1174.8,1179.78,1174.01,1178.49,3900.0
2019-07-16 10:10:00,1177.86,1182.65,1175.87,1182.65,5500.0,1177.86,1182.65,1175.87,1182.65,5500.0
2019-07-16 10:20:00,1181.28,1182.71,1178.89,1180.68,2404.0,1181.28,1182.71,1178.89,1180.68,2404.0
2019-07-16 10:30:00,1176.78,1179.71,1176.78,1177.91,800.0,1176.78,1179.71,1176.78,1177.91,800.0
2019-07-16 10:40:00,1178.1,1181.11,1178.1,1180.92,2521.0,1178.1,1181.11,1178.1,1180.92,2521.0
2019-07-16 10:50:00,1180.48,1181.0,1175.93,1177.68,3400.0,1180.48,1181.0,1175.93,1177.68,3400.0
2019-07-16 11:00:00,1178.4,1178.96,1178.4,1178.91,300.0,1178.4,1178.96,1178.4,1178.91,300.0
2019-07-16 11:10:00,1177.81,1177.82,1176.46,1177.18,500.0,1177.81,1177.82,1176.46,1177.18,500.0
2019-07-16 11:20:00,1175.75,1176.23,1173.85,1174.35,800.0,1175.75,1176.23,1173.85,1174.35,800.0
2019-07-16 11:30:00,1173.39,1176.5,1173.38,1174.82,2052.0,1173.39,1176.5,1173.38,1174.82,2052.0
2019-07-16 11:40:00,1174.55,1175.97,1172.02,1172.03,3200.0,1174.55,1175.97,1172.02,1172.03,3200.0
2019-07-16 11:50:00,1172.83,1172.83,1171.38,1171.63,600.0,1172.83,1172.83,1171.38,1171.63,600.0
2019-07-16 12:00:00,1170.25,1173.93,1169.67,1173.44,4913.0,1170.25,1173.93,1169.67,1173.44,4913.0
2019-07-16 12:10:00,1174.07,1174.29,1173.01,1173.08,700.0,1174.07,1174.29,1173.01,1173.08,700.0
2019-07-16 12:20:00,1173.86,1174.01,1172.73,1172.73,1600.0,1173.86,1174.01,1172.73,1172.73,1600.0
2019-07-16 12:30:00,1174.03,1174.03,1172.99,1173.61,600.0,1174.03,1174.03,1172.99,1173.61,600.0
2019-07-16 12:40:00,1173.61,1174.46,1173.19,1173.54,1400.0,1173.61,1174.46,1173.19,1173.54,1400.0
2019-07-16 12:50:00,1173.5,1174.51,1173.22,1174.09,700.0,1173.5,1174.51,1173.22,1174.09,700.0
2019-07-16 13:00:00,1176.01,1179.21,1176.01,1178.88,1248.0,1176.01,1179.21,1176.01,1178.88,1248.0
2019-07-16 13:10:00,1178.28,1182.23,1178.27,1181.1,2452.0,1178.28,1182.23,1178.27,1181.1,2452.0
2019-07-16 13:20:00,1181.14,1183.53,1180.61,1183.01,1800.0,1181.14,1183.53,1180.61,1183.01,1800.0
2019-07-16 13:30:00,1183.33,1183.34,1182.05,1182.81,1000.0,1183.33,1183.34,1182.05,1182.81,1000.0
2019-07-16 13:40:00,1182.48,1182.52,1181.74,1182.52,1105.0,1182.48,1182.52,1181.74,1182.52,1105.0
2019-07-16 13:50:00,1182.26,1182.76,1181.12,1181.81,1101.0,1182.26,1182.76,1181.12,1181.81,1101.0
2019-07-16 14:00:00,1182.68,1185.1,1182.21,1184.63,1540.0,1182.68,1185.1,1182.21,1184.63,1540.0
2019-07-16 14:10:00,1185.1,1185.1,1181.75,1182.51,2930.0,1185.1,1185.1,1181.75,1182.51,2930.0
2019-07-16 14:20:00,1183.52,1185.1,1182.96,1184.87,1200.0,1183.52,1185.1,1182.96,1184.87,1200.0
2019-07-16 14:30:00,1185.14,1185.15,1183.2,1183.7,1814.0,1185.14,1185.15,1183.2,1183.7,1814.0
2019-07-16 14:40:00,1184.87,1185.71,1184.42,1184.54,1401.0,1184.87,1185.71,1184.42,1184.54,1401.0
2019-07-16 14:50:00,1185.68,1186.46,1185.05,1185.06,1215.0,1185.68,1186.46,1185.05,1185.06,1215.0
2019-07-16 15:00:00,1185.59,1186.6,1185.58,1185.81,1200.0,1185.59,1186.6,1185.58,1185.81,1200.0
2019-07-16 15:10:00,1185.78,1186.05,1184.89,1185.0,1700.0,1185.78,1186.05,1184.89,1185.0,1700.0
2019-07-16 15:20:00,1183.58,1185.69,1183.58,1185.68,2125.0,1183.58,1185.69,1183.58,1185.68,2125.0
2019-07-16 15:30:00,1185.24,1185.66,1183.99,1184.48,2812.0,1185.24,1185.66,1183.99,1184.48,2812.0
2019-07-16 15:40:00,1183.72,1184.0,1180.51,1180.51,2300.0,1183.72,1184.0,1180.51,1180.51,2300.0
2019-07-16 15:50:00,1181.33,1183.49,1180.01,1180.01,10474.0,1181.33,1183.49,1180.01,1180.01,10474.0
2019-07-17 09:30:00,1182.62,1182.62,1177.57,1178.43,2674.0,1182.62,1182.62,1177.57,1178.43,2674.0
2019-07-17 09:40:00,1178.32,1180.58,1175.52,1176.11,2200.0,1178.32,1180.58,1175.52,1176.11,2200.0
2019-07-17 09:50:00,1174.56,1180.0,1174.56,1178.48,3206.0,1174.56,1180.0,1174.56,1178.48,3206.0
2019-07-17 10:00:00,1178.67,1180.0,1176.18,1176.19,5403.0,1178.67,1180.0,1176.18,1176.19,5403.0
2019-07-17 10:10:00,1176.75,1178.71,1175.22,1176.06,1412.0,1176.75,1178.71,1175.22,1176.06,1412.0
2019-07-17 10:20:00,1175.11,1175.37,1172.34,1174.14,1500.0,1175.11,1175.37,1172.34,1174.14,1500.0
2019-07-17 10:30:00,1172.63,1174.86,1172.62,1174.09,600.0,1172.63,1174.86,1172.62,1174.09,600.0
2019-07-17 10:40:00,1173.94,1174.65,1170.99,1171.33,2000.0,1173.94,1174.65,1170.99,1171.33,2000.0
2019-07-17 10:50:00,1170.77,1173.33,1170.54,1173.33,1320.0,1170.77,1173.33,1170.54,1173.33,1320.0
2019-07-17 11:00:00,1173.88,1175.8,1173.24,1174.12,1700.0,1173.88,1175.8,1173.24,1174.12,1700.0
2019-07-17 11:10:00,1174.57,1176.29,1174.46,1175.83,1500.0,1174.57,1176.29,1174.46,1175.83,1500.0
2019-07-17 11:20:00,1175.01,1175.01,1173.43,1174.17,1890.0,1175.01,1175.01,1173.43,1174.17,1890.0
2019-07-17 11:30:00,1174.51,1175.07,1173.88,1175.07,1601.0,1174.51,1175.07,1173.88,1175.07,1601.0
2019-07-17 11:40:00,1176.04,1176.4,1175.72,1176.11,1139.0,1176.04,1176.4,1175.72,1176.11,1139.0
2019-07-17 11:50:00,1175.28,1177.13,1175.28,1177.13,1162.0,1175.28,1177.13,1175.28,1177.13,1162.0
2019-07-17 12:00:00,1176.98,1177.49,1172.65,1173.4,4787.0,1176.98,1177.49,1172.65,1173.4,4787.0
2019-07-17 12:10:00,1173.53,1174.34,1172.8,1174.34,2801.0,1173.53,1174.34,1172.8,1174.34,2801.0
2019-07-17 12:20:00,1174.28,1174.59,1174.04,1174.59,410.0,1174.28,1174.59,1174.04,1174.59,410.0
2019-07-17 12:30:00,1174.64,1174.76,1173.88,1174.75,1760.0,1174.64,1174.76,1173.88,1174.75,1760.0
2019-07-17 12:40:00,1175.06,1175.59,1173.49,1173.49,1000.0,1175.06,1175.59,1173.49,1173.49,1000.0
2019-07-17 12:50:00,1173.01,1173.01,1173.01,1173.01,100.0,1173.01,1173.01,1173.01,1173.01,100.0
2019-07-17 13:00:00,1173.91,1173.92,1171.86,1171.94,3800.0,1173.91,1173.92,1171.86,1171.94,3800.0
2019-07-17 13:10:00,1172.24,1172.24,1171.01,1171.01,780.0,1172.24,1172.24,1171.01,1171.01,780.0
2019-07-17 13:20:00,1170.93,1172.5,1170.93,1171.12,1470.0,1170.93,1172.5,1170.93,1171.12,1470.0
2019-07-17 13:30:00,1172.66,1173.03,1172.15,1172.5,1016.0,1172.66,1173.03,1172.15,1172.5,1016.0
2019-07-17 13:40:00,1172.22,1172.23,1170.9,1170.91,1000.0,1172.22,1172.23,1170.9,1170.91,1000.0
2019-07-17 13:50:00,1170.3,1171.47,1170.26,1171.47,1744.0,1170.3,1171.47,1170.26,1171.47,1744.0
2019-07-17 14:00:00,1170.86,1170.86,1168.51,1170.34,2134.0,1170.86,1170.86,1168.51,1170.34,2134.0
2019-07-17 14:10:00,1169.0,1169.0,1167.77,1168.15,1100.0,1169.0,1169.0,1167.77,1168.15,1100.0
2019-07-17 14:20:00,1169.34,1169.76,1169.22,1169.22,825.0,1169.34,1169.76,1169.22,1169.22,825.0
2019-07-17 14:30:00,1168.91,1169.41,1168.45,1168.45,1200.0,1168.91,1169.41,1168.45,1168.45,1200.0
2019-07-17 14:40:00,1168.31,1168.32,1164.88,1165.2,1500.0,1168.31,1168.32,1164.88,1165.2,1500.0
2019-07-17 14:50:00,1163.78,1164.71,1163.39,1164.4,4600.0,1163.78,1164.71,1163.39,1164.4,4600.0
2019-07-17 15:00:00,1164.76,1165.6,1163.39,1163.83,16998.0,1164.76,1165.6,1163.39,1163.83,16998.0
2019-07-17 15:10:00,1164.43,1164.86,1163.04,1163.05,1608.0,1164.43,1164.86,1163.04,1163.05,1608.0
2019-07-17 15:20:00,1163.25,1163.46,1160.11,1160.27,5000.0,1163.25,1163.46,1160.11,1160.27,5000.0
2019-07-17 15:30:00,1160.8,1163.17,1160.58,1161.52,10390.0,1160.8,1163.17,1160.58,1161.52,10390.0
2019-07-17 15:40:00,1160.91,1162.97,1160.8,1162.9,9167.0,1160.91,1162.97,1160.8,1162.9,9167.0
2019-07-17 15:50:00,1162.73,1162.8,1158.55,1159.27,13383.0,1162.73,1162.8,1158.55,1159.27,13383.0
2019-07-18 09:30:00,1152.0,1152.0,1123.13,1136.5,11062.0,1152.0,1152.0,1123.13,1136.5,11062.0
2019-07-18 09:40:00,1134.01,1136.03,1132.8,1135.05,7000.0,1134.01,1136.03,1132.8,1135.05,7000.0
2019-07-18 09:50:00,1134.85,1139.05,1134.01,1138.71,7900.0,1134.85,1139.05,1134.01,1138.71,7900.0
2019-07-18 10:00:00,1137.45,1137.45,1134.72,1136.63,2460.0,1137.45,1137.45,1134.72,1136.63,2460.0
2019-07-18 10:10:00,1136.34,1138.24,1135.85,1136.51,10034.0,1136.34,1138.24,1135.85,1136.51,10034.0
2019-07-18 10:20:00,1136.04,1138.15,1134.71,1136.74,6150.0,1136.04,1138.15,1134.71,1136.74,6150.0
2019-07-18 10:30:00,1137.96,1138.11,1135.48,1135.49,3800.0,1137.96,1138.11,1135.48,1135.49,3800.0
2019-07-18 10:40:00,1134.92,1135.59,1132.5,1133.19,5638.0,1134.92,1135.59,1132.5,1133.19,5638.0
2019-07-18 10:50:00,1132.23,1134.94,1132.13,1133.13,12933.0,1132.23,1134.94,1132.13,1133.13,12933.0
2019-07-18 11:00:00,1133.14,1144.81,1132.56,1144.81,20634.0,1133.14,1144.81,1132.56,1144.81,20634.0
2019-07-18 11:10:00,1144.14,1145.93,1141.95,1145.44,8908.0,1144.14,1145.93,1141.95,1145.44,8908.0
2019-07-18 11:20:00,1145.3,1146.07,1142.59,1143.22,4300.0,1145.3,1146.07,1142.59,1143.22,4300.0
2019-07-18 11:30:00,1143.05,1144.92,1143.04,1144.91,2063.0,1143.05,1144.92,1143.04,1144.91,2063.0
2019-07-18 11:40:00,1144.9,1147.75,1144.8,1146.41,3933.0,1144.9,1147.75,1144.8,1146.41,3933.0
2019-07-18 11:50:00,1145.67,1147.82,1143.6,1147.82,2569.0,1145.67,1147.82,1143.6,1147.82,2569.0
2019-07-18 12:00:00,1147.4,1155.42,1147.39,1155.42,3380.0,1147.4,1155.42,1147.39,1155.42,3380.0
2019-07-18 12:10:00,1154.46,1154.69,1152.6,1154.68,1300.0,1154.46,1154.69,1152.6,1154.68,1300.0
2019-07-18 12:20:00,1154.68,1155.44,1152.55,1154.01,1361.0,1154.68,1155.44,1152.55,1154.01,1361.0
2019-07-18 12:30:00,1153.99,1154.09,1151.83,1151.83,1200.0,1153.99,1154.09,1151.83,1151.83,1200.0
2019-07-18 12:40:00,1150.25,1152.98,1150.06,1151.62,2100.0,1150.25,1152.98,1150.06,1151.62,2100.0
2019-07-18 12:50:00,1154.41,1154.41,1152.89,1152.89,500.0,1154.41,1154.41,1152.89,1152.89,500.0
2019-07-18 13:00:00,1154.2,1155.2,1153.5,1153.74,1800.0,1154.2,1155.2,1153.5,1153.74,1800.0
2019-07-18 13:10:00,1153.23,1155.5,1153.23,1155.5,900.0,1153.23,1155.5,1153.23,1155.5,900.0
2019-07-18 13:20:00,1156.95,1156.95,1155.54,1155.55,1306.0,1156.95,1156.95,1155.54,1155.55,1306.0
2019-07-18 13:30:00,1155.84,1156.23,1154.34,1155.07,1601.0,1155.84,1156.23,1154.34,1155.07,1601.0
2019-07-18 13:40:00,1154.15,1157.35,1151.04,1157.35,4408.0,1154.15,1157.35,1151.04,1157.35,4408.0
2019-07-18 13:50:00,1157.35,1157.35,1156.2,1156.28,1959.0,1157.35,1157.35,1156.2,1156.28,1959.0
2019-07-18 14:00:00,1156.03,1156.03,1153.85,1153.85,5683.0,1156.03,1156.03,1153.85,1153.85,5683.0
2019-07-18 14:10:00,1153.85,1156.0,1153.85,1155.21,3700.0,1153.85,1156.0,1153.85,1155.21,3700.0
2019-07-18 14:20:00,1155.05,1158.99,1154.74,1157.03,5216.0,1155.05,1158.99,1154.74,1157.03,5216.0
2019-07-18 14:30:00,1157.38,1158.88,1155.48,1158.88,3526.0,1157.38,1158.88,1155.48,1158.88,3526.0
2019-07-18 14:40:00,1158.58,1158.58,1155.21,1155.64,6518.0,1158.58,1158.58,1155.21,1155.64,6518.0
2019-07-18 14:50:00,1155.63,1160.99,1155.63,1160.99,4500.0,1155.63,1160.99,1155.63,1160.99,4500.0
2019-07-18 15:00:00,1160.91,1161.83,1159.38,1161.44,2274.0,1160.91,1161.83,1159.38,1161.44,2274.0
2019-07-18 15:10:00,1160.78,1160.92,1158.36,1159.87,4310.0,1160.78,1160.92,1158.36,1159.87,4310.0
2019-07-18 15:20:00,1159.37,1160.73,1158.72,1160.73,1911.0,1159.37,1160.73,1158.72,1160.73,1911.0
2019-07-18 15:30:00,1159.96,1161.95,1159.96,1161.63,1298.0,1159.96,1161.95,1159.96,1161.63,1298.0
2019-07-18 15:40:00,1160.53,1162.0,1159.69,1161.31,3669.0,1160.53,1162.0,1159.69,1161.31,3669.0
2019-07-18 15:50:00,1160.87,1163.13,1160.74,1162.44,10262.0,1160.87,1163.13,1160.74,1162.44,10262.0
2019-07-19 09:30:00,1166.27,1169.39,1161.73,1165.55,5443.0,1166.27,1169.39,1161.73,1165.55,5443.0
2019-07-19 09:40:00,1168.35,1174.6,1167.98,1173.88,2275.0,1168.35,1174.6,1167.98,1173.88,2275.0
2019-07-19 09:50:00,1173.87,1175.11,1170.01,1172.03,4200.0,1173.87,1175.11,1170.01,1172.03,4200.0
2019-07-19 10:00:00,1172.03,1174.19,1172.0,1173.05,1804.0,1172.03,1174.19,1172.0,1173.05,1804.0
2019-07-19 10:10:00,1173.97,1173.98,1170.07,1170.82,1648.0,1173.97,1173.98,1170.07,1170.82,1648.0
2019-07-19 10:20:00,1169.43,1171.11,1167.65,1167.65,850.0,1169.43,1171.11,1167.65,1167.65,850.0
2019-07-19 10:30:00,1166.88,1168.25,1166.88,1168.25,700.0,1166.88,1168.25,1166.88,1168.25,700.0
2019-07-19 10:40:00,1167.85,1168.74,1166.99,1168.07,1300.0,1167.85,1168.74,1166.99,1168.07,1300.0
2019-07-19 10:50:00,1167.8,1168.62,1167.28,1167.28,1515.0,1167.8,1168.62,1167.28,1167.28,1515.0
2019-07-19 11:00:00,1169.08,1169.57,1168.9,1169.16,500.0,1169.08,1169.57,1168.9,1169.16,500.0
2019-07-19 11:10:00,1169.53,1171.52,1169.52,1171.52,800.0,1169.53,1171.52,1169.52,1171.52,800.0
2019-07-19 11:20:00,1171.21,1171.21,1168.37,1168.37,2252.0,1171.21,1171.21,1168.37,1168.37,2252.0
2019-07-19 11:30:00,1167.72,1169.69,1167.28,1169.27,1100.0,1167.72,1169.69,1167.28,1169.27,1100.0
2019-07-19 11:40:00,1169.38,1170.16,1168.83,1169.76,1900.0,1169.38,1170.16,1168.83,1169.76,1900.0
2019-07-19 11:50:00,1170.12,1172.11,1170.12,1170.71,1700.0,1170.12,1172.11,1170.12,1170.71,1700.0
2019-07-19 12:00:00,1171.98,1174.14,1171.54,1174.13,1300.0,1171.98,1174.14,1171.54,1174.13,1300.0
2019-07-19 12:10:00,1174.25,1176.09,1174.24,1175.77,2044.0,1174.25,1176.09,1174.24,1175.77,2044.0
2019-07-19 12:20:00,1176.27,1178.81,1174.8,1178.06,3205.0,1176.27,1178.81,1174.8,1178.06,3205.0
2019-07-19 12:30:00,1178.58,1178.64,1177.07,1177.08,300.0,1178.58,1178.64,1177.07,1177.08,300.0
2019-07-19 12:40:00,1177.88,1178.13,1177.02,1177.62,2697.0,1177.88,1178.13,1177.02,1177.62,2697.0
2019-07-19 12:50:00,1179.2,1180.38,1179.2,1180.25,1100.0,1179.2,1180.38,1179.2,1180.25,1100.0
2019-07-19 13:00:00,1179.96,1179.96,1178.91,1179.04,2209.0,1179.96,1179.96,1178.91,1179.04,2209.0
2019-07-19 13:10:00,1179.53,1180.48,1179.53,1180.48,325.0,1179.53,1180.48,1179.53,1180.48,325.0
2019-07-19 13:20:00,1179.84,1179.84,1178.78,1179.26,1826.0,1179.84,1179.84,1178.78,1179.26,1826.0
2019-07-19 13:30:00,1179.31,1180.54,1178.93,1180.54,1560.0,1179.31,1180.54,1178.93,1180.54,1560.0
2019-07-19 13:40:00,1180.76,1181.02,1178.22,1179.79,2800.0,1180.76,1181.02,1178.22,1179.79,2800.0
2019-07-19 13:50:00,1179.33,1179.34,1178.88,1178.88,400.0,1179.33,1179.34,1178.88,1178.88,400.0
2019-07-19 14:00:00,1179.88,1179.88,1178.33,1178.56,600.0,1179.88,1179.88,1178.33,1178.56,600.0
2019-07-19 14:10:00,1178.17,1178.75,1177.74,1177.99,1990.0,1178.17,1178.75,1177.74,1177.99,1990.0
2019-07-19 14:20:00,1179.18,1179.33,1176.9,1177.22,1400.0,1179.18,1179.33,1176.9,1177.22,1400.0
2019-07-19 14:30:00,1177.5,1177.5,1175.43,1176.1,3850.0,1177.5,1177.5,1175.43,1176.1,3850.0
2019-07-19 14:40:00,1176.05,1176.34,1175.99,1176.27,700.0,1176.05,1176.34,1175.99,1176.27,700.0
2019-07-19 14:50:00,1177.06,1177.29,1175.65,1176.22,3050.0,1177.06,1177.29,1175.65,1176.22,3050.0
2019-07-19 15:00:00,1175.49,1177.0,1175.09,1175.72,3062.0,1175.49,1177.0,1175.09,1175.72,3062.0
2019-07-19 15:10:00,1175.01,1177.0,1174.46,1177.0,3707.0,1175.01,1177.0,1174.46,1177.0,3707.0
2019-07-19 15:20:00,1176.28,1176.54,1174.89,1175.55,2600.0,1176.28,1176.54,1174.89,1175.55,2600.0
2019-07-19 15:30:00,1175.19,1175.84,1174.9,1175.31,3214.0,1175.19,1175.84,1174.9,1175.31,3214.0
2019-07-19 15:40:00,1175.44,1175.56,1172.55,1172.99,3590.0,1175.44,1175.56,1172.55,1172.99,3590.0
2019-07-19 15:50:00,1172.0,1174.44,1172.0,1172.25,9862.0,1172.0,1174.44,1172.0,1172.25,9862.0
2019-07-22 09:30:00,1172.48,1178.14,1172.11,1173.81,3114.0,1172.48,1178.14,1172.11,1173.81,3114.0
2019-07-22 09:40:00,1174.79,1176.23,1174.79,1175.42,500.0,1174.79,1176.23,1174.79,1175.42,500.0
2019-07-22 09:50:00,1176.89,1179.3,1175.67,1178.26,3091.0,1176.89,1179.3,1175.67,1178.26,3091.0
2019-07-22 10:00:00,1178.5,1178.5,1174.86,1175.91,3802.0,1178.5,1178.5,1174.86,1175.91,3802.0
2019-07-22 10:10:00,1176.49,1176.49,1170.84,1170.85,2325.0,1176.49,1176.49,1170.84,1170.85,2325.0
2019-07-22 10:20:00,1169.89,1169.89,1168.8,1169.36,735.0,1169.89,1169.89,1168.8,1169.36,735.0
2019-07-22 10:30:00,1169.3,1171.04,1168.86,1171.04,3001.0,1169.3,1171.04,1168.86,1171.04,3001.0
2019-07-22 10:40:00,1171.43,1171.72,1169.77,1170.93,2858.0,1171.43,1171.72,1169.77,1170.93,2858.0
2019-07-22 10:50:00,1170.91,1171.8,1170.03,1170.03,1821.0,1170.91,1171.8,1170.03,1170.03,1821.0
2019-07-22 11:00:00,1169.53,1170.97,1169.42,1169.42,2965.0,1169.53,1170.97,1169.42,1169.42,2965.0
2019-07-22 11:10:00,1168.82,1169.02,1166.23,1168.52,2400.0,1168.82,1169.02,1166.23,1168.52,2400.0
2019-07-22 11:20:00,1168.45,1168.45,1166.64,1166.87,1100.0,1168.45,1168.45,1166.64,1166.87,1100.0
2019-07-22 11:30:00,1166.94,1169.45,1166.13,1169.45,2600.0,1166.94,1169.45,1166.13,1169.45,2600.0
2019-07-22 11:40:00,1169.45,1171.47,1168.6,1170.06,1700.0,1169.45,1171.47,1168.6,1170.06,1700.0
2019-07-22 11:50:00,1171.13,1171.4,1170.17,1170.18,1800.0,1171.13,1171.4,1170.17,1170.18,1800.0
2019-07-22 12:00:00,1170.86,1172.86,1170.25,1170.34,1901.0,1170.86,1172.86,1170.25,1170.34,1901.0
2019-07-22 12:10:00,1170.94,1172.91,1170.61,1172.17,1000.0,1170.94,1172.91,1170.61,1172.17,1000.0
2019-07-22 12:20:00,1172.5,1173.78,1172.02,1172.42,1902.0,1172.5,1173.78,1172.02,1172.42,1902.0
2019-07-22 12:30:00,1173.39,1174.32,1173.08,1173.5,1300.0,1173.39,1174.32,1173.08,1173.5,1300.0
2019-07-22 12:40:00,1173.28,1174.81,1172.05,1174.74,2245.0,1173.28,1174.81,1172.05,1174.74,2245.0
2019-07-22 12:50:00,1174.71,1176.97,1174.7,1176.02,2180.0,1174.71,1176.97,1174.7,1176.02,2180.0
2019-07-22 13:00:00,1176.84,1176.84,1174.15,1174.9,2372.0,1176.84,1176.84,1174.15,1174.9,2372.0
2019-07-22 13:10:00,1175.53,1176.48,1175.03,1175.03,937.0,1175.53,1176.48,1175.03,1175.03,937.0
2019-07-22 13:20:00,1174.2,1175.83,1174.2,1175.37,900.0,1174.2,1175.83,1174.2,1175.37,900.0
2019-07-22 13:30:00,1175.72,1177.2,1175.71,1177.2,736.0,1175.72,1177.2,1175.71,1177.2,736.0
2019-07-22 13:40:00,1177.68,1178.43,1177.52,1177.62,2400.0,1177.68,1178.43,1177.52,1177.62,2400.0
2019-07-22 13:50:00,1177.21,1177.52,1176.76,1176.76,820.0,1177.21,1177.52,1176.76,1176.76,820.0
2019-07-22 14:00:00,1176.76,1177.3,1176.26,1177.03,1100.0,1176.76,1177.3,1176.26,1177.03,1100.0
2019-07-22 14:10:00,1177.04,1178.18,1176.5,1177.82,2000.0,1177.04,1178.18,1176.5,1177.82,2000.0
2019-07-22 14:20:00,1178.0,1178.0,1175.98,1176.3,2091.0,1178.0,1178.0,1175.98,1176.3,2091.0
2019-07-22 14:30:00,1177.04,1177.28,1176.25,1177.28,900.0,1177.04,1177.28,1176.25,1177.28,900.0
2019-07-22 14:40:00,1177.32,1177.32,1174.63,1174.88,2300.0,1177.32,1177.32,1174.63,1174.88,2300.0
2019-07-22 14:50:00,1174.68,1174.69,1173.92,1174.41,1800.0,1174.68,1174.69,1173.92,1174.41,1800.0
2019-07-22 15:00:00,1174.51,1175.72,1174.34,1174.34,1620.0,1174.51,1175.72,1174.34,1174.34,1620.0
2019-07-22 15:10:00,1174.25,1175.87,1173.45,1175.28,1500.0,1174.25,1175.87,1173.45,1175.28,1500.0
2019-07-22 15:20:00,1175.33,1175.34,1174.17,1175.2,2875.0,1175.33,1175.34,1174.17,1175.2,2875.0
2019-07-22 15:30:00,1175.2,1175.42,1174.48,1175.06,3022.0,1175.2,1175.42,1174.48,1175.06,3022.0
2019-07-22 15:40:00,1174.68,1175.37,1174.31,1175.37,2500.0,1174.68,1175.37,1174.31,1175.37,2500.0
2019-07-22 15:50:00,1175.85,1175.85,1173.66,1175.83,10268.0,1175.85,1175.85,1173.66,1175.83,10268.0
2019-07-23 09:30:00,1175.29,1176.4,1168.87,1169.36,2333.0,1175.29,1176.4,1168.87,1169.36,2333.0
2019-07-23 09:40:00,1170.26,1171.08,1165.66,1166.36,2605.0,1170.26,1171.08,1165.66,1166.36,2605.0
2019-07-23 09:50:00,1166.47,1166.47,1157.03,1159.92,8582.0,1166.47,1166.47,1157.03,1159.92,8582.0
2019-07-23 10:00:00,1159.66,1162.72,1159.0,1159.58,4007.0,1159.66,1162.72,1159.0,1159.58,4007.0
2019-07-23 10:10:00,1158.88,1160.47,1158.5,1159.81,3591.0,1158.88,1160.47,1158.5,1159.81,3591.0
2019-07-23 10:20:00,1160.82,1161.2,1158.48,1160.63,2307.0,1160.82,1161.2,1158.48,1160.63,2307.0
2019-07-23 10:30:00,1161.19,1161.92,1158.98,1160.22,3770.0,1161.19,1161.92,1158.98,1160.22,3770.0
2019-07-23 10:40:00,1159.45,1159.85,1158.26,1159.85,2400.0,1159.45,1159.85,1158.26,1159.85,2400.0
2019-07-23 10:50:00,1160.16,1160.8,1159.57,1159.58,685.0,1160.16,1160.8,1159.57,1159.58,685.0
2019-07-23 11:00:00,1159.0,1160.71,1158.07,1159.7,2029.0,1159.0,1160.71,1158.07,1159.7,2029.0
2019-07-23 11:10:00,1158.37,1160.27,1158.37,1160.27,700.0,1158.37,1160.27,1158.37,1160.27,700.0
2019-07-23 11:20:00,1160.66,1163.6,1160.23,1161.46,2808.0,1160.66,1163.6,1160.23,1161.46,2808.0
2019-07-23 11:30:00,1162.3,1163.13,1161.53,1163.13,1300.0,1162.3,1163.13,1161.53,1163.13,1300.0
2019-07-23 11:40:00,1163.14,1165.5,1163.14,1165.1,2058.0,1163.14,1165.5,1163.14,1165.1,2058.0
2019-07-23 11:50:00,1165.11,1167.22,1164.99,1166.8,900.0,1165.11,1167.22,1164.99,1166.8,900.0
2019-07-23 12:00:00,1164.63,1165.54,1164.26,1165.22,900.0,1164.63,1165.54,1164.26,1165.22,900.0
2019-07-23 12:10:00,1164.54,1164.54,1163.86,1164.2,600.0,1164.54,1164.54,1163.86,1164.2,600.0
2019-07-23 12:20:00,1162.87,1164.26,1162.87,1164.26,1000.0,1162.87,1164.26,1162.87,1164.26,1000.0
2019-07-23 12:30:00,1163.84,1166.7,1163.84,1166.28,1900.0,1163.84,1166.7,1163.84,1166.28,1900.0
2019-07-23 12:40:00,1166.28,1167.6,1164.7,1167.6,1000.0,1166.28,1167.6,1164.7,1167.6,1000.0
2019-07-23 12:50:00,1167.61,1169.13,1167.61,1168.57,1841.0,1167.61,1169.13,1167.61,1168.57,1841.0
2019-07-23 13:00:00,1167.73,1167.74,1166.39,1167.42,300.0,1167.73,1167.74,1166.39,1167.42,300.0
2019-07-23 13:10:00,1168.66,1169.11,1167.77,1168.03,2215.0,1168.66,1169.11,1167.77,1168.03,2215.0
2019-07-23 13:20:00,1168.02,1168.71,1167.38,1167.38,2149.0,1168.02,1168.71,1167.38,1167.38,2149.0
2019-07-23 13:30:00,1167.16,1167.86,1165.88,1167.83,1300.0,1167.16,1167.86,1165.88,1167.83,1300.0
2019-07-23 13:40:00,1167.38,1170.54,1167.38,1168.89,2082.0,1167.38,1170.54,1167.38,1168.89,2082.0
2019-07-23 13:50:00,1168.32,1169.59,1167.95,1169.58,800.0,1168.32,1169.59,1167.95,1169.58,800.0
2019-07-23 14:00:00,1171.17,1171.17,1169.12,1169.18,900.0,1171.17,1171.17,1169.12,1169.18,900.0
2019-07-23 14:10:00,1169.39,1169.9,1169.19,1169.6,1300.0,1169.39,1169.9,1169.19,1169.6,1300.0
2019-07-23 14:20:00,1169.27,1170.83,1169.04,1169.08,1600.0,1169.27,1170.83,1169.04,1169.08,1600.0
2019-07-23 14:30:00,1169.93,1169.93,1166.89,1168.27,2456.0,1169.93,1169.93,1166.89,1168.27,2456.0
2019-07-23 14:40:00,1167.87,1168.3,1167.68,1168.2,1100.0,1167.87,1168.3,1167.68,1168.2,1100.0
2019-07-23 14:50:00,1169.2,1170.17,1169.06,1169.07,1245.0,1169.2,1170.17,1169.06,1169.07,1245.0
2019-07-23 15:00:00,1169.15,1170.39,1169.14,1170.0,700.0,1169.15,1170.39,1169.14,1170.0,700.0
2019-07-23 15:10:00,1170.0,1171.4,1170.0,1171.4,1778.0,1170.0,1171.4,1170.0,1171.4,1778.0
2019-07-23 15:20:00,1171.29,1172.11,1171.12,1171.12,1720.0,1171.29,1172.11,1171.12,1171.12,1720.0
2019-07-23 15:30:00,1171.81,1172.24,1171.0,1171.23,1598.0,1171.81,1172.24,1171.0,1171.23,1598.0
2019-07-23 15:40:00,1170.65,1171.31,1169.65,1169.68,2275.0,1170.65,1171.31,1169.65,1169.68,2275.0
2019-07-23 15:50:00,1169.97,1171.84,1169.96,1171.6,6136.0,1169.97,1171.84,1169.96,1171.6,6136.0
2019-07-24 09:30:00,1171.3,1172.49,1168.69,1170.1,1997.0,1171.3,1172.49,1168.69,1170.1,1997.0
2019-07-24 09:40:00,1169.6,1169.61,1166.71,1167.74,1800.0,1169.6,1169.61,1166.71,1167.74,1800.0
2019-07-24 09:50:00,1167.11,1168.86,1166.84,1166.84,4051.0,1167.11,1168.86,1166.84,1166.84,4051.0
2019-07-24 10:00:00,1165.36,1165.51,1164.37,1165.51,1100.0,1165.36,1165.51,1164.37,1165.51,1100.0
2019-07-24 10:10:00,1165.08,1167.75,1165.08,1166.87,6003.0,1165.08,1167.75,1165.08,1166.87,6003.0
2019-07-24 10:20:00,1166.56,1167.74,1166.29,1166.29,1100.0,1166.56,1167.74,1166.29,1166.29,1100.0
2019-07-24 10:30:00,1165.81,1167.15,1165.81,1166.48,1305.0,1165.81,1167.15,1165.81,1166.48,1305.0
2019-07-24 10:40:00,1167.28,1170.67,1167.28,1170.31,1714.0,1167.28,1170.67,1167.28,1170.31,1714.0
2019-07-24 10:50:00,1170.04,1170.82,1168.57,1168.64,5225.0,1170.04,1170.82,1168.57,1168.64,5225.0
2019-07-24 11:00:00,1168.46,1168.47,1166.17,1166.5,2850.0,1168.46,1168.47,1166.17,1166.5,2850.0
2019-07-24 11:10:00,1165.16,1165.66,1162.65,1162.71,1000.0,1165.16,1165.66,1162.65,1162.71,1000.0
2019-07-24 11:20:00,1162.34,1165.04,1162.34,1164.73,2618.0,1162.34,1165.04,1162.34,1164.73,2618.0
2019-07-24 11:30:00,1164.56,1165.29,1163.65,1165.29,1948.0,1164.56,1165.29,1163.65,1165.29,1948.0
2019-07-24 11:40:00,1166.55,1169.32,1166.55,1168.11,2500.0,1166.55,1169.32,1166.55,1168.11,2500.0
2019-07-24 11:50:00,1168.7,1168.71,1164.92,1166.86,4400.0,1168.7,1168.71,1164.92,1166.86,4400.0
2019-07-24 12:00:00,1167.22,1167.55,1165.7,1167.01,1918.0,1167.22,1167.55,1165.7,1167.01,1918.0
2019-07-24 12:10:00,1167.18,1167.19,1165.27,1165.27,1000.0,1167.18,1167.19,1165.27,1165.27,1000.0
2019-07-24 12:20:00,1165.52,1166.7,1164.58,1165.51,918.0,1165.52,1166.7,1164.58,1165.51,918.0
2019-07-24 12:30:00,1166.55,1167.31,1166.55,1167.22,800.0,1166.55,1167.31,1166.55,1167.22,800.0
2019-07-24 12:40:00,1167.66,1167.92,1166.66,1166.67,859.0,1167.66,1167.92,1166.66,1166.67,859.0
2019-07-24 12:50:00,1166.67,1168.35,1166.66,1168.32,403.0,1166.67,1168.35,1166.66,1168.32,403.0
2019-07-24 13:00:00,1169.61,1170.86,1169.61,1170.55,1582.0,1169.61,1170.86,1169.61,1170.55,1582.0
2019-07-24 13:10:00,1170.71,1170.71,1169.56,1169.56,600.0,1170.71,1170.71,1169.56,1169.56,600.0
2019-07-24 13:20:00,1169.59,1170.86,1169.2,1170.86,1125.0,1169.59,1170.86,1169.2,1170.86,1125.0
2019-07-24 13:30:00,1171.85,1171.85,1171.16,1171.61,921.0,1171.85,1171.85,1171.16,1171.61,921.0
2019-07-24 13:40:00,1171.49,1171.49,1170.4,1171.34,849.0,1171.49,1171.49,1170.4,1171.34,849.0
2019-07-24 13:50:00,1171.87,1173.29,1171.86,1172.88,1108.0,1171.87,1173.29,1171.86,1172.88,1108.0
2019-07-24 14:00:00,1173.13,1174.66,1172.95,1174.05,1003.0,1173.13,1174.66,1172.95,1174.05,1003.0
2019-07-24 14:10:00,1174.0,1174.52,1174.0,1174.34,1340.0,1174.0,1174.52,1174.0,1174.34,1340.0
2019-07-24 14:20:00,1172.89,1174.21,1172.01,1174.2,1300.0,1172.89,1174.21,1172.01,1174.2,1300.0
2019-07-24 14:30:00,1173.73,1173.74,1172.06,1172.06,500.0,1173.73,1173.74,1172.06,1172.06,500.0
2019-07-24 14:40:00,1172.04,1172.04,1170.83,1171.23,900.0,1172.04,1172.04,1170.83,1171.23,900.0
2019-07-24 14:50:00,1172.09,1173.14,1172.05,1172.51,1000.0,1172.09,1173.14,1172.05,1172.51,1000.0
2019-07-24 15:00:00,1172.32,1173.01,1171.9,1172.69,2303.0,1172.32,1173.01,1171.9,1172.69,2303.0
2019-07-24 15:10:00,1172.01,1173.71,1172.01,1172.94,3412.0,1172.01,1173.71,1172.01,1172.94,3412.0
2019-07-24 15:20:00,1173.54,1175.1,1173.53,1174.69,1600.0,1173.54,1175.1,1173.53,1174.69,1600.0
2019-07-24 15:30:00,1174.3,1174.44,1173.81,1173.81,1500.0,1174.3,1174.44,1173.81,1173.81,1500.0
2019-07-24 15:40:00,1173.33,1174.32,1172.9,1173.47,2900.0,1173.33,1174.32,1172.9,1173.47,2900.0
2019-07-24 15:50:00,1173.47,1174.02,1171.78,1172.87,5120.0,1173.47,1174.02,1171.78,1172.87,5120.0
2019-07-25 09:30:00,1167.44,1171.91,1164.4,1165.63,3606.0,1167.44,1171.91,1164.4,1165.63,3606.0
2019-07-25 09:40:00,1166.33,1166.33,1164.23,1166.33,1200.0,1166.33,1166.33,1164.23,1166.33,1200.0
2019-07-25 09:50:00,1165.81,1168.13,1164.99,1168.0,1205.0,1165.81,1168.13,1164.99,1168.0,1205.0
2019-07-25 10:00:00,1168.0,1168.81,1165.32,1165.33,800.0,1168.0,1168.81,1165.32,1165.33,800.0
2019-07-25 10:10:00,1164.23,1164.23,1159.02,1160.15,6513.0,1164.23,1164.23,1159.02,1160.15,6513.0
2019-07-25 10:20:00,1160.34,1165.99,1159.4,1165.0,10893.0,1160.34,1165.99,1159.4,1165.0,10893.0
2019-07-25 10:30:00,1165.76,1168.97,1165.76,1168.97,1410.0,1165.76,1168.97,1165.76,1168.97,1410.0
2019-07-25 10:40:00,1169.0,1169.99,1167.01,1167.01,4400.0,1169.0,1169.99,1167.01,1167.01,4400.0
2019-07-25 10:50:00,1166.01,1167.89,1165.01,1166.36,2920.0,1166.01,1167.89,1165.01,1166.36,2920.0
2019-07-25 11:00:00,1167.31,1167.35,1163.74,1163.74,3413.0,1167.31,1167.35,1163.74,1163.74,3413.0
2019-07-25 11:10:00,1164.53,1164.79,1157.58,1160.01,6133.0,1164.53,1164.79,1157.58,1160.01,6133.0
2019-07-25 11:20:00,1160.15,1160.22,1152.93,1156.37,4300.0,1160.15,1160.22,1152.93,1156.37,4300.0
2019-07-25 11:30:00,1155.81,1158.96,1155.76,1155.94,3732.0,1155.81,1158.96,1155.76,1155.94,3732.0
2019-07-25 11:40:00,1156.71,1158.1,1149.96,1151.27,7141.0,1156.71,1158.1,1149.96,1151.27,7141.0
2019-07-25 11:50:00,1151.77,1151.92,1149.15,1150.07,4407.0,1151.77,1151.92,1149.15,1150.07,4407.0
2019-07-25 12:00:00,1149.7,1149.7,1142.11,1142.86,12302.0,1149.7,1149.7,1142.11,1142.86,12302.0
2019-07-25 12:10:00,1143.05,1147.47,1143.04,1146.4,4455.0,1143.05,1147.47,1143.04,1146.4,4455.0
2019-07-25 12:20:00,1146.99,1149.31,1146.26,1148.2,6085.0,1146.99,1149.31,1146.26,1148.2,6085.0
2019-07-25 12:30:00,1148.51,1148.51,1146.79,1147.09,2625.0,1148.51,1148.51,1146.79,1147.09,2625.0
2019-07-25 12:40:00,1147.01,1149.91,1147.01,1148.28,2600.0,1147.01,1149.91,1147.01,1148.28,2600.0
2019-07-25 12:50:00,1148.91,1149.63,1147.04,1147.05,1332.0,1148.91,1149.63,1147.04,1147.05,1332.0
2019-07-25 13:00:00,1147.5,1151.67,1147.5,1151.67,1800.0,1147.5,1151.67,1147.5,1151.67,1800.0
2019-07-25 13:10:00,1152.01,1152.32,1149.9,1149.9,2614.0,1152.01,1152.32,1149.9,1149.9,2614.0
2019-07-25 13:20:00,1148.99,1149.87,1148.93,1149.87,1500.0,1148.99,1149.87,1148.93,1149.87,1500.0
2019-07-25 13:30:00,1150.76,1154.0,1150.75,1153.78,2000.0,1150.76,1154.0,1150.75,1153.78,2000.0
2019-07-25 13:40:00,1154.29,1155.7,1153.53,1153.54,900.0,1154.29,1155.7,1153.53,1153.54,900.0
2019-07-25 13:50:00,1152.67,1153.51,1150.95,1151.93,1470.0,1152.67,1153.51,1150.95,1151.93,1470.0
2019-07-25 14:00:00,1151.68,1151.69,1148.31,1150.61,8916.0,1151.68,1151.69,1148.31,1150.61,8916.0
2019-07-25 14:10:00,1148.78,1153.57,1148.78,1151.32,3093.0,1148.78,1153.57,1148.78,1151.32,3093.0
2019-07-25 14:20:00,1151.31,1152.68,1149.9,1150.92,2150.0,1151.31,1152.68,1149.9,1150.92,2150.0
2019-07-25 14:30:00,1151.45,1151.65,1149.34,1149.82,2306.0,1151.45,1151.65,1149.34,1149.82,2306.0
2019-07-25 14:40:00,1148.8,1149.52,1145.86,1146.0,3970.0,1148.8,1149.52,1145.86,1146.0,3970.0
2019-07-25 14:50:00,1145.8,1146.39,1144.99,1145.99,3100.0,1145.8,1146.39,1144.99,1145.99,3100.0
2019-07-25 15:00:00,1146.34,1146.71,1145.19,1145.2,2508.0,1146.34,1146.71,1145.19,1145.2,2508.0
2019-07-25 15:10:00,1145.65,1145.65,1144.26,1144.27,2707.0,1145.65,1145.65,1144.26,1144.27,2707.0
2019-07-25 15:20:00,1144.01,1145.16,1144.0,1144.75,3766.0,1144.01,1145.16,1144.0,1144.75,3766.0
2019-07-25 15:30:00,1144.75,1149.86,1144.75,1147.58,7121.0,1144.75,1149.86,1144.75,1147.58,7121.0
2019-07-25 15:40:00,1146.76,1148.74,1145.23,1147.5,8413.0,1146.76,1148.74,1145.23,1147.5,8413.0
2019-07-25 15:50:00,1147.54,1147.97,1144.75,1145.99,17970.0,1147.54,1147.97,1144.75,1145.99,17970.0
2019-07-26 09:30:00,1146.0,1146.89,1143.38,1144.11,3081.0,1146.0,1146.89,1143.38,1144.11,3081.0
2019-07-26 09:40:00,1144.22,1145.5,1142.49,1143.53,2811.0,1144.22,1145.5,1142.49,1143.53,2811.0
2019-07-26 09:50:00,1143.66,1147.95,1143.43,1147.95,8554.0,1143.66,1147.95,1143.43,1147.95,8554.0
2019-07-26 10:00:00,1146.7,1148.03,1144.8,1145.89,4304.0,1146.7,1148.03,1144.8,1145.89,4304.0
2019-07-26 10:10:00,1145.61,1147.05,1144.62,1146.0,2600.0,1145.61,1147.05,1144.62,1146.0,2600.0
2019-07-26 10:20:00,1145.06,1147.25,1144.6,1147.25,5200.0,1145.06,1147.25,1144.6,1147.25,5200.0
2019-07-26 10:30:00,1147.23,1147.83,1147.04,1147.05,1800.0,1147.23,1147.83,1147.04,1147.05,1800.0
2019-07-26 10:40:00,1146.79,1149.6,1146.35,1148.54,5300.0,1146.79,1149.6,1146.35,1148.54,5300.0
2019-07-26 10:50:00,1148.51,1148.52,1146.0,1146.0,4121.0,1148.51,1148.52,1146.0,1146.0,4121.0
2019-07-26 11:00:00,1146.07,1146.38,1144.99,1145.51,2862.0,1146.07,1146.38,1144.99,1145.51,2862.0
2019-07-26 11:10:00,1144.47,1146.57,1144.0,1144.0,2500.0,1144.47,1146.57,1144.0,1144.0,2500.0
2019-07-26 11:20:00,1143.16,1143.98,1142.62,1143.41,1000.0,1143.16,1143.98,1142.62,1143.41,1000.0
2019-07-26 11:30:00,1143.92,1144.61,1143.33,1144.01,1025.0,1143.92,1144.61,1143.33,1144.01,1025.0
2019-07-26 11:40:00,1144.22,1146.08,1144.22,1145.52,1700.0,1144.22,1146.08,1144.22,1145.52,1700.0
2019-07-26 11:50:00,1144.45,1145.39,1143.8,1144.83,2200.0,1144.45,1145.39,1143.8,1144.83,2200.0
2019-07-26 12:00:00,1145.19,1146.15,1144.79,1146.0,2060.0,1145.19,1146.15,1144.79,1146.0,2060.0
2019-07-26 12:10:00,1145.43,1145.44,1143.46,1144.0,900.0,1145.43,1145.44,1143.46,1144.0,900.0
2019-07-26 12:20:00,1144.0,1145.32,1144.0,1145.32,1100.0,1144.0,1145.32,1144.0,1145.32,1100.0
2019-07-26 12:30:00,1145.25,1145.5,1145.25,1145.36,300.0,1145.25,1145.5,1145.25,1145.36,300.0
2019-07-26 12:40:00,1145.03,1147.99,1145.02,1147.75,2200.0,1145.03,1147.99,1145.02,1147.75,2200.0
2019-07-26 12:50:00,1147.71,1148.37,1146.71,1146.71,4557.0,1147.71,1148.37,1146.71,1146.71,4557.0
2019-07-26 13:00:00,1146.63,1146.88,1145.82,1146.31,1700.0,1146.63,1146.88,1145.82,1146.31,1700.0
2019-07-26 13:10:00,1145.59,1145.74,1145.24,1145.24,500.0,1145.59,1145.74,1145.24,1145.24,500.0
2019-07-26 13:20:00,1146.0,1146.72,1145.87,1146.11,2416.0,1146.0,1146.72,1145.87,1146.11,2416.0
2019-07-26 13:30:00,1146.12,1147.91,1146.12,1147.69,5521.0,1146.12,1147.91,1146.12,1147.69,5521.0
2019-07-26 13:40:00,1147.06,1147.06,1145.51,1145.51,1852.0,1147.06,1147.06,1145.51,1145.51,1852.0
2019-07-26 13:50:00,1145.51,1146.08,1144.54,1144.54,1450.0,1145.51,1146.08,1144.54,1144.54,1450.0
2019-07-26 14:00:00,1144.54,1146.05,1144.3,1145.53,1200.0,1144.54,1146.05,1144.3,1145.53,1200.0
2019-07-26 14:10:00,1146.31,1146.32,1145.21,1146.02,3735.0,1146.31,1146.32,1145.21,1146.02,3735.0
2019-07-26 14:20:00,1145.66,1146.4,1145.41,1145.42,2400.0,1145.66,1146.4,1145.41,1145.42,2400.0
2019-07-26 14:30:00,1145.63,1146.13,1145.57,1145.68,900.0,1145.63,1146.13,1145.57,1145.68,900.0
2019-07-26 14:40:00,1145.68,1146.19,1145.06,1146.0,4000.0,1145.68,1146.19,1145.06,1146.0,4000.0
2019-07-26 14:50:00,1145.61,1147.14,1145.33,1147.13,1661.0,1145.61,1147.14,1145.33,1147.13,1661.0
2019-07-26 15:00:00,1147.62,1147.84,1147.21,1147.5,1800.0,1147.62,1147.84,1147.21,1147.5,1800.0
2019-07-26 15:10:00,1147.5,1147.89,1146.85,1147.39,4300.0,1147.5,1147.89,1146.85,1147.39,4300.0
2019-07-26 15:20:00,1147.72,1149.91,1147.71,1149.87,2300.0,1147.72,1149.91,1147.71,1149.87,2300.0
2019-07-26 15:30:00,1149.43,1149.44,1146.82,1146.83,4826.0,1149.43,1149.44,1146.82,1146.83,4826.0
2019-07-26 15:40:00,1146.55,1147.99,1145.42,1146.49,6900.0,1146.55,1147.99,1145.42,1146.49,6900.0
2019-07-26 15:50:00,1146.48,1147.36,1145.22,1145.95,12238.0,1146.48,1147.36,1145.22,1145.95,12238.0
2019-07-29 09:30:00,1143.14,1144.92,1142.37,1144.91,4816.0,1143.14,1144.92,1142.37,1144.91,4816.0
2019-07-29 09:40:00,1146.13,1146.14,1143.66,1144.52,2748.0,1146.13,1146.14,1143.66,1144.52,2748.0
2019-07-29 09:50:00,1143.53,1143.53,1141.48,1141.48,700.0,1143.53,1143.53,1141.48,1141.48,700.0
2019-07-29 10:00:00,1142.16,1144.07,1142.14,1143.47,1700.0,1142.16,1144.07,1142.14,1143.47,1700.0
2019-07-29 10:10:00,1141.98,1143.75,1141.63,1142.0,1100.0,1141.98,1143.75,1141.63,1142.0,1100.0
2019-07-29 10:20:00,1140.64,1141.35,1139.72,1140.56,2455.0,1140.64,1141.35,1139.72,1140.56,2455.0
2019-07-29 10:30:00,1140.06,1141.87,1140.02,1141.58,1375.0,1140.06,1141.87,1140.02,1141.58,1375.0
2019-07-29 10:40:00,1142.21,1143.26,1141.05,1143.19,2918.0,1142.21,1143.26,1141.05,1143.19,2918.0
2019-07-29 10:50:00,1144.11,1145.56,1143.0,1144.11,3189.0,1144.11,1145.56,1143.0,1144.11,3189.0
2019-07-29 11:00:00,1143.8,1144.33,1143.58,1143.94,1703.0,1143.8,1144.33,1143.58,1143.94,1703.0
2019-07-29 11:10:00,1144.21,1144.48,1143.43,1143.43,1200.0,1144.21,1144.48,1143.43,1143.43,1200.0
2019-07-29 11:20:00,1143.0,1145.2,1142.37,1144.48,7600.0,1143.0,1145.2,1142.37,1144.48,7600.0
2019-07-29 11:30:00,1144.54,1145.37,1142.9,1144.47,4585.0,1144.54,1145.37,1142.9,1144.47,4585.0
2019-07-29 11:40:00,1144.92,1146.6,1144.41,1146.17,2400.0,1144.92,1146.6,1144.41,1146.17,2400.0
2019-07-29 11:50:00,1147.0,1148.02,1146.5,1148.02,2210.0,1147.0,1148.02,1146.5,1148.02,2210.0
2019-07-29 12:00:00,1147.39,1148.44,1146.41,1146.41,1623.0,1147.39,1148.44,1146.41,1146.41,1623.0
2019-07-29 12:10:00,1145.38,1145.47,1143.54,1144.12,4245.0,1145.38,1145.47,1143.54,1144.12,4245.0
2019-07-29 12:20:00,1145.13,1145.13,1144.6,1145.08,400.0,1145.13,1145.13,1144.6,1145.08,400.0
2019-07-29 12:30:00,1144.31,1145.11,1144.31,1145.11,200.0,1144.31,1145.11,1144.31,1145.11,200.0
2019-07-29 12:40:00,1145.0,1145.0,1144.23,1144.4,500.0,1145.0,1145.0,1144.23,1144.4,500.0
2019-07-29 12:50:00,1144.4,1144.4,1144.4,1144.4,0.0,1144.4,1144.4,1144.4,1144.4,0.0
2019-07-29 13:00:00,1143.42,1143.42,1142.38,1142.65,400.0,1143.42,1143.42,1142.38,1142.65,400.0
2019-07-29 13:10:00,1143.14,1144.29,1143.14,1143.95,1200.0,1143.14,1144.29,1143.14,1143.95,1200.0
2019-07-29 13:20:00,1143.96,1143.96,1143.95,1143.96,100.0,1143.96,1143.96,1143.95,1143.96,100.0
2019-07-29 13:30:00,1143.96,1143.96,1143.96,1143.96,0.0,1143.96,1143.96,1143.96,1143.96,0.0
2019-07-29 13:40:00,1145.03,1145.03,1144.07,1144.68,860.0,1145.03,1145.03,1144.07,1144.68,860.0
2019-07-29 13:50:00,1144.3,1144.3,1142.75,1143.0,700.0,1144.3,1144.3,1142.75,1143.0,700.0
2019-07-29 14:00:00,1143.54,1144.77,1143.29,1144.18,600.0,1143.54,1144.77,1143.29,1144.18,600.0
2019-07-29 14:10:00,1144.73,1144.73,1143.0,1143.28,1751.0,1144.73,1144.73,1143.0,1143.28,1751.0
2019-07-29 14:20:00,1142.7,1143.26,1142.42,1143.26,400.0,1142.7,1143.26,1142.42,1143.26,400.0
2019-07-29 14:30:00,1143.38,1143.82,1143.38,1143.55,700.0,1143.38,1143.82,1143.38,1143.55,700.0
2019-07-29 14:40:00,1143.53,1143.56,1142.75,1142.78,1203.0,1143.53,1143.56,1142.75,1142.78,1203.0
2019-07-29 14:50:00,1142.67,1143.45,1142.31,1143.45,2199.0,1142.67,1143.45,1142.31,1143.45,2199.0
2019-07-29 15:00:00,1143.7,1147.26,1143.54,1147.17,4507.0,1143.7,1147.26,1143.54,1147.17,4507.0
2019-07-29 15:10:00,1147.82,1148.0,1146.94,1146.95,2878.0,1147.82,1148.0,1146.94,1146.95,2878.0
2019-07-29 15:20:00,1147.31,1150.79,1147.29,1150.79,4448.0,1147.31,1150.79,1147.29,1150.79,4448.0
2019-07-29 15:30:00,1150.29,1150.29,1148.56,1148.87,2800.0,1150.29,1150.29,1148.56,1148.87,2800.0
2019-07-29 15:40:00,1150.39,1150.39,1149.14,1150.1,5108.0,1150.39,1150.39,1149.14,1150.1,5108.0
2019-07-29 15:50:00,1149.78,1150.98,1147.78,1148.7,16333.0,1149.78,1150.98,1147.78,1148.7,16333.0
2019-07-30 09:30:00,1146.78,1146.78,1139.59,1142.43,3372.0,1146.78,1146.78,1139.59,1142.43,3372.0
2019-07-30 09:40:00,1142.66,1146.15,1142.65,1145.9,1706.0,1142.66,1146.15,1142.65,1145.9,1706.0
2019-07-30 09:50:00,1147.04,1147.51,1146.16,1146.4,1700.0,1147.04,1147.51,1146.16,1146.4,1700.0
2019-07-30 10:00:00,1146.34,1146.34,1144.01,1144.27,1000.0,1146.34,1146.34,1144.01,1144.27,1000.0
2019-07-30 10:10:00,1145.05,1145.05,1142.51,1142.9,3259.0,1145.05,1145.05,1142.51,1142.9,3259.0
2019-07-30 10:20:00,1142.78,1145.24,1142.78,1143.63,3800.0,1142.78,1145.24,1142.78,1143.63,3800.0
2019-07-30 10:30:00,1145.6,1145.6,1144.13,1145.01,800.0,1145.6,1145.6,1144.13,1145.01,800.0
2019-07-30 10:40:00,1144.45,1145.69,1142.58,1145.16,3100.0,1144.45,1145.69,1142.58,1145.16,3100.0
2019-07-30 10:50:00,1145.16,1146.38,1144.65,1145.65,3115.0,1145.16,1146.38,1144.65,1145.65,3115.0
2019-07-30 11:00:00,1145.65,1146.14,1145.61,1146.13,1600.0,1145.65,1146.14,1145.61,1146.13,1600.0
2019-07-30 11:10:00,1145.64,1146.41,1145.64,1146.0,1684.0,1145.64,1146.41,1145.64,1146.0,1684.0
2019-07-30 11:20:00,1146.0,1146.79,1145.42,1145.42,4295.0,1146.0,1146.79,1145.42,1145.42,4295.0
2019-07-30 11:30:00,1146.89,1146.89,1144.45,1144.45,901.0,1146.89,1146.89,1144.45,1144.45,901.0
2019-07-30 11:40:00,1144.55,1146.28,1144.11,1146.28,1394.0,1144.55,1146.28,1144.11,1146.28,1394.0
2019-07-30 11:50:00,1145.89,1145.89,1143.62,1143.62,1200.0,1145.89,1145.89,1143.62,1143.62,1200.0
2019-07-30 12:00:00,1144.25,1144.26,1142.61,1142.89,1400.0,1144.25,1144.26,1142.61,1142.89,1400.0
2019-07-30 12:10:00,1142.28,1142.28,1142.27,1142.28,100.0,1142.28,1142.28,1142.27,1142.28,100.0
2019-07-30 12:20:00,1142.58,1142.83,1141.54,1142.3,700.0,1142.58,1142.83,1141.54,1142.3,700.0
2019-07-30 12:30:00,1142.81,1145.85,1142.68,1144.62,4866.0,1142.81,1145.85,1142.68,1144.62,4866.0
2019-07-30 12:40:00,1144.63,1145.15,1144.03,1144.36,3591.0,1144.63,1145.15,1144.03,1144.36,3591.0
2019-07-30 12:50:00,1144.36,1144.64,1143.3,1144.3,1827.0,1144.36,1144.64,1143.3,1144.3,1827.0
2019-07-30 13:00:00,1144.48,1145.23,1144.21,1144.85,1721.0,1144.48,1145.23,1144.21,1144.85,1721.0
2019-07-30 13:10:00,1144.43,1145.21,1143.99,1144.6,2217.0,1144.43,1145.21,1143.99,1144.6,2217.0
2019-07-30 13:20:00,1145.01,1145.01,1144.99,1145.0,439.0,1145.01,1145.01,1144.99,1145.0,439.0
2019-07-30 13:30:00,1145.0,1145.01,1142.87,1143.32,1720.0,1145.0,1145.01,1142.87,1143.32,1720.0
2019-07-30 13:40:00,1143.32,1143.85,1143.12,1143.84,1600.0,1143.32,1143.85,1143.12,1143.84,1600.0
2019-07-30 13:50:00,1144.3,1144.99,1143.85,1143.97,1923.0,1144.3,1144.99,1143.85,1143.97,1923.0
2019-07-30 14:00:00,1144.33,1145.53,1144.25,1144.41,2923.0,1144.33,1145.53,1144.25,1144.41,2923.0
2019-07-30 14:10:00,1143.99,1144.68,1143.68,1144.68,1493.0,1143.99,1144.68,1143.68,1144.68,1493.0
2019-07-30 14:20:00,1144.92,1145.44,1144.66,1145.04,880.0,1144.92,1145.44,1144.66,1145.04,880.0
2019-07-30 14:30:00,1145.25,1145.25,1144.87,1144.87,1180.0,1145.25,1145.25,1144.87,1144.87,1180.0
2019-07-30 14:40:00,1145.01,1145.15,1144.28,1145.15,1000.0,1145.01,1145.15,1144.28,1145.15,1000.0
2019-07-30 14:50:00,1145.01,1146.21,1144.99,1146.17,3686.0,1145.01,1146.21,1144.99,1146.17,3686.0
2019-07-30 15:00:00,1145.45,1145.45,1142.94,1142.94,1100.0,1145.45,1145.45,1142.94,1142.94,1100.0
2019-07-30 15:10:00,1142.55,1143.74,1142.4,1143.53,3417.0,1142.55,1143.74,1142.4,1143.53,3417.0
2019-07-30 15:20:00,1143.47,1143.47,1141.71,1142.53,1707.0,1143.47,1143.47,1141.71,1142.53,1707.0
2019-07-30 15:30:00,1142.04,1142.19,1141.25,1142.19,1760.0,1142.04,1142.19,1141.25,1142.19,1760.0
2019-07-30 15:40:00,1142.35,1143.06,1141.63,1143.06,1786.0,1142.35,1143.06,1141.63,1143.06,1786.0
2019-07-30 15:50:00,1143.13,1143.27,1140.85,1143.22,5787.0,1143.13,1143.27,1140.85,1143.22,5787.0
2019-07-31 09:30:00,1142.42,1142.43,1139.77,1139.77,2543.0,1142.42,1142.43,1139.77,1139.77,2543.0
2019-07-31 09:40:00,1141.19,1141.2,1138.14,1138.14,800.0,1141.19,1141.2,1138.14,1138.14,800.0
2019-07-31 09:50:00,1135.24,1137.28,1131.46,1131.54,3504.0,1135.24,1137.28,1131.46,1131.54,3504.0
2019-07-31 10:00:00,1130.63,1131.74,1128.72,1129.74,3005.0,1130.63,1131.74,1128.72,1129.74,3005.0
2019-07-31 10:10:00,1130.94,1132.71,1129.74,1131.85,2300.0,1130.94,1132.71,1129.74,1131.85,2300.0
2019-07-31 10:20:00,1132.82,1134.08,1130.17,1130.18,1632.0,1132.82,1134.08,1130.17,1130.18,1632.0
2019-07-31 10:30:00,1129.43,1131.2,1128.8,1131.2,3300.0,1129.43,1131.2,1128.8,1131.2,3300.0
2019-07-31 10:40:00,1131.21,1131.21,1125.62,1127.13,2550.0,1131.21,1131.21,1125.62,1127.13,2550.0
2019-07-31 10:50:00,1127.17,1132.83,1127.17,1132.21,3205.0,1127.17,1132.83,1127.17,1132.21,3205.0
2019-07-31 11:00:00,1132.63,1134.71,1132.63,1134.5,700.0,1132.63,1134.71,1132.63,1134.5,700.0
2019-07-31 11:10:00,1133.75,1134.19,1132.69,1133.59,3494.0,1133.75,1134.19,1132.69,1133.59,3494.0
2019-07-31 11:20:00,1134.57,1138.89,1134.56,1138.76,4463.0,1134.57,1138.89,1134.56,1138.76,4463.0
2019-07-31 11:30:00,1138.88,1140.4,1138.72,1138.72,4286.0,1138.88,1140.4,1138.72,1138.72,4286.0
2019-07-31 11:40:00,1137.98,1138.91,1137.71,1138.15,900.0,1137.98,1138.91,1137.71,1138.15,900.0
2019-07-31 11:50:00,1138.8,1139.66,1138.3,1138.3,1301.0,1138.8,1139.66,1138.3,1138.3,1301.0
2019-07-31 12:00:00,1137.71,1137.89,1134.89,1134.89,1895.0,1137.71,1137.89,1134.89,1134.89,1895.0
2019-07-31 12:10:00,1133.76,1134.49,1131.85,1132.58,3403.0,1133.76,1134.49,1131.85,1132.58,3403.0
2019-07-31 12:20:00,1132.24,1132.24,1129.89,1129.89,1200.0,1132.24,1132.24,1129.89,1129.89,1200.0
2019-07-31 12:30:00,1130.06,1130.28,1129.01,1129.36,1300.0,1130.06,1130.28,1129.01,1129.36,1300.0
2019-07-31 12:40:00,1129.87,1130.32,1129.26,1130.31,4330.0,1129.87,1130.32,1129.26,1130.31,4330.0
2019-07-31 12:50:00,1130.36,1132.62,1130.36,1132.27,2100.0,1130.36,1132.62,1130.36,1132.27,2100.0
2019-07-31 13:00:00,1132.24,1132.73,1130.48,1130.72,5669.0,1132.24,1132.73,1130.48,1130.72,5669.0
2019-07-31 13:10:00,1130.34,1130.77,1130.34,1130.5,1400.0,1130.34,1130.77,1130.34,1130.5,1400.0
2019-07-31 13:20:00,1130.52,1133.89,1130.52,1133.78,2600.0,1130.52,1133.89,1130.52,1133.78,2600.0
2019-07-31 13:30:00,1133.75,1134.01,1131.76,1131.76,1615.0,1133.75,1134.01,1131.76,1131.76,1615.0
2019-07-31 13:40:00,1132.92,1133.46,1131.04,1131.05,3578.0,1132.92,1133.46,1131.04,1131.05,3578.0
2019-07-31 13:50:00,1130.43,1130.61,1128.62,1130.61,989.0,1130.43,1130.61,1128.62,1130.61,989.0
2019-07-31 14:00:00,1128.63,1128.63,1123.2,1125.99,3000.0,1128.63,1128.63,1123.2,1125.99,3000.0
2019-07-31 14:10:00,1125.75,1128.75,1124.9,1127.68,2422.0,1125.75,1128.75,1124.9,1127.68,2422.0
2019-07-31 14:20:00,1126.09,1128.11,1126.09,1126.94,1400.0,1126.09,1128.11,1126.09,1126.94,1400.0
2019-07-31 14:30:00,1128.14,1130.19,1124.64,1124.64,5137.0,1128.14,1130.19,1124.64,1124.64,5137.0
2019-07-31 14:40:00,1123.21,1124.51,1117.79,1118.02,3220.0,1123.21,1124.51,1117.79,1118.02,3220.0
2019-07-31 14:50:00,1117.91,1117.91,1108.33,1117.44,6451.0,1117.91,1117.91,1108.33,1117.44,6451.0
2019-07-31 15:00:00,1117.91,1124.4,1117.82,1124.23,7960.0,1117.91,1124.4,1117.82,1124.23,7960.0
2019-07-31 15:10:00,1123.5,1123.5,1120.02,1121.27,7459.0,1123.5,1123.5,1120.02,1121.27,7459.0
2019-07-31 15:20:00,1122.31,1124.26,1122.31,1123.34,3800.0,1122.31,1124.26,1122.31,1123.34,3800.0
2019-07-31 15:30:00,1123.09,1125.77,1122.8,1124.96,7918.0,1123.09,1125.77,1122.8,1124.96,7918.0
2019-07-31 15:40:00,1124.95,1126.97,1123.38,1126.69,2800.0,1124.95,1126.97,1123.38,1126.69,2800.0
2019-07-31 15:50:00,1126.49,1126.49,1121.63,1122.11,12988.0,1126.49,1126.49,1121.63,1122.11,12988.0
2019-08-01 09:30:00,1124.17,1124.44,1116.74,1122.0,9298.0,1124.17,1124.44,1116.74,1122.0,9298.0
2019-08-01 09:40:00,1122.05,1122.05,1116.07,1118.01,7994.0,1122.05,1122.05,1116.07,1118.01,7994.0
2019-08-01 09:50:00,1116.81,1117.38,1115.64,1115.64,1000.0,1116.81,1117.38,1115.64,1115.64,1000.0
2019-08-01 10:00:00,1116.01,1116.95,1112.87,1112.88,1412.0,1116.01,1116.95,1112.87,1112.88,1412.0
2019-08-01 10:10:00,1112.91,1114.41,1111.2,1113.08,1570.0,1112.91,1114.41,1111.2,1113.08,1570.0
2019-08-01 10:20:00,1113.38,1116.05,1113.38,1116.05,2313.0,1113.38,1116.05,1113.38,1116.05,2313.0
2019-08-01 10:30:00,1116.47,1118.37,1115.39,1118.03,1600.0,1116.47,1118.37,1115.39,1118.03,1600.0
2019-08-01 10:40:00,1118.53,1120.3,1117.45,1118.28,2595.0,1118.53,1120.3,1117.45,1118.28,2595.0
2019-08-01 10:50:00,1119.46,1119.63,1116.76,1118.83,2700.0,1119.46,1119.63,1116.76,1118.83,2700.0
2019-08-01 11:00:00,1117.97,1118.83,1115.71,1116.41,3207.0,1117.97,1118.83,1115.71,1116.41,3207.0
2019-08-01 11:10:00,1116.16,1117.79,1116.16,1117.12,2100.0,1116.16,1117.79,1116.16,1117.12,2100.0
2019-08-01 11:20:00,1117.32,1117.39,1116.12,1116.57,1598.0,1117.32,1117.39,1116.12,1116.57,1598.0
2019-08-01 11:30:00,1116.57,1118.86,1116.32,1118.46,4335.0,1116.57,1118.86,1116.32,1118.46,4335.0
2019-08-01 11:40:00,1117.91,1117.91,1117.24,1117.25,600.0,1117.91,1117.91,1117.24,1117.25,600.0
2019-08-01 11:50:00,1116.93,1117.06,1116.39,1116.8,1800.0,1116.93,1117.06,1116.39,1116.8,1800.0
2019-08-01 12:00:00,1116.38,1116.44,1115.71,1115.71,1963.0,1116.38,1116.44,1115.71,1115.71,1963.0
2019-08-01 12:10:00,1115.0,1115.07,1114.78,1114.9,700.0,1115.0,1115.07,1114.78,1114.9,700.0
2019-08-01 12:20:00,1114.2,1115.54,1114.2,1115.24,1200.0,1114.2,1115.54,1114.2,1115.24,1200.0
2019-08-01 12:30:00,1115.35,1118.08,1115.34,1118.07,2104.0,1115.35,1118.08,1115.34,1118.07,2104.0
2019-08-01 12:40:00,1118.21,1119.06,1117.84,1117.84,1300.0,1118.21,1119.06,1117.84,1117.84,1300.0
2019-08-01 12:50:00,1117.67,1118.1,1116.94,1117.69,800.0,1117.67,1118.1,1116.94,1117.69,800.0
2019-08-01 13:00:00,1118.15,1118.32,1116.77,1116.78,2145.0,1118.15,1118.32,1116.77,1116.78,2145.0
2019-08-01 13:10:00,1116.62,1117.26,1116.39,1117.25,2300.0,1116.62,1117.26,1116.39,1117.25,2300.0
2019-08-01 13:20:00,1117.51,1117.83,1112.18,1112.6,11320.0,1117.51,1117.83,1112.18,1112.6,11320.0
2019-08-01 13:30:00,1111.84,1111.92,1102.4,1102.63,7453.0,1111.84,1111.92,1102.4,1102.63,7453.0
2019-08-01 13:40:00,1100.5,1104.06,1098.16,1104.06,1810.0,1100.5,1104.06,1098.16,1104.06,1810.0
2019-08-01 13:50:00,1103.91,1104.06,1097.06,1103.2,5512.0,1103.91,1104.06,1097.06,1103.2,5512.0
2019-08-01 14:00:00,1103.31,1103.31,1096.2,1098.18,2400.0,1103.31,1103.31,1096.2,1098.18,2400.0
2019-08-01 14:10:00,1097.12,1097.35,1094.62,1096.8,6700.0,1097.12,1097.35,1094.62,1096.8,6700.0
2019-08-01 14:20:00,1096.26,1102.18,1094.54,1100.27,3610.0,1096.26,1102.18,1094.54,1100.27,3610.0
2019-08-01 14:30:00,1101.38,1101.38,1096.67,1099.39,5209.0,1101.38,1101.38,1096.67,1099.39,5209.0
2019-08-01 14:40:00,1100.61,1102.51,1096.39,1102.15,6062.0,1100.61,1102.51,1096.39,1102.15,6062.0
2019-08-01 14:50:00,1101.75,1103.77,1101.23,1103.04,7328.0,1101.75,1103.77,1101.23,1103.04,7328.0
2019-08-01 15:00:00,1103.64,1103.79,1101.73,1103.27,3054.0,1103.64,1103.79,1101.73,1103.27,3054.0
2019-08-01 15:10:00,1103.0,1104.76,1102.58,1104.29,3070.0,1103.0,1104.76,1102.58,1104.29,3070.0
2019-08-01 15:20:00,1103.44,1107.23,1103.12,1105.88,5731.0,1103.44,1107.23,1103.12,1105.88,5731.0
2019-08-01 15:30:00,1105.12,1105.64,1103.24,1104.41,5519.0,1105.12,1105.64,1103.24,1104.41,5519.0
2019-08-01 15:40:00,1104.0,1104.37,1101.72,1102.31,6433.0,1104.0,1104.37,1101.72,1102.31,6433.0
2019-08-01 15:50:00,1101.31,1102.83,1098.66,1102.79,15755.0,1101.31,1102.83,1098.66,1102.79,15755.0
2019-08-02 09:30:00,1097.34,1097.35,1089.01,1092.11,3487.0,1097.34,1097.35,1089.01,1092.11,3487.0
2019-08-02 09:40:00,1092.11,1093.74,1088.98,1090.02,6617.0,1092.11,1093.74,1088.98,1090.02,6617.0
2019-08-02 09:50:00,1088.08,1101.82,1086.83,1096.18,8100.0,1088.08,1101.82,1086.83,1096.18,8100.0
2019-08-02 10:00:00,1095.2,1097.12,1087.92,1090.31,8425.0,1095.2,1097.12,1087.92,1090.31,8425.0
2019-08-02 10:10:00,1091.11,1095.88,1090.0,1095.57,3985.0,1091.11,1095.88,1090.0,1095.57,3985.0
2019-08-02 10:20:00,1096.13,1099.98,1094.9,1099.97,600.0,1096.13,1099.98,1094.9,1099.97,600.0
2019-08-02 10:30:00,1098.06,1098.24,1094.35,1095.36,3381.0,1098.06,1098.24,1094.35,1095.36,3381.0
2019-08-02 10:40:00,1095.58,1095.88,1092.83,1093.22,3200.0,1095.58,1095.88,1092.83,1093.22,3200.0
2019-08-02 10:50:00,1093.22,1094.71,1093.21,1093.95,1502.0,1093.22,1094.71,1093.21,1093.95,1502.0
2019-08-02 11:00:00,1093.36,1095.82,1093.35,1095.62,7854.0,1093.36,1095.82,1093.35,1095.62,7854.0
2019-08-02 11:10:00,1095.01,1096.9,1095.0,1096.9,3400.0,1095.01,1096.9,1095.0,1096.9,3400.0
2019-08-02 11:20:00,1097.17,1097.49,1095.03,1095.04,1300.0,1097.17,1097.49,1095.03,1095.04,1300.0
2019-08-02 11:30:00,1092.83,1093.07,1092.83,1093.07,200.0,1092.83,1093.07,1092.83,1093.07,200.0
2019-08-02 11:40:00,1092.5,1092.76,1092.15,1092.76,1056.0,1092.5,1092.76,1092.15,1092.76,1056.0
2019-08-02 11:50:00,1093.79,1093.8,1092.75,1093.62,1000.0,1093.79,1093.8,1092.75,1093.62,1000.0
2019-08-02 12:00:00,1094.07,1094.08,1093.07,1093.08,800.0,1094.07,1094.08,1093.07,1093.08,800.0
2019-08-02 12:10:00,1091.69,1093.41,1091.69,1093.09,1772.0,1091.69,1093.41,1091.69,1093.09,1772.0
2019-08-02 12:20:00,1094.96,1096.45,1093.46,1095.14,4383.0,1094.96,1096.45,1093.46,1095.14,4383.0
2019-08-02 12:30:00,1094.49,1095.88,1094.49,1095.88,1005.0,1094.49,1095.88,1094.49,1095.88,1005.0
2019-08-02 12:40:00,1094.94,1097.09,1094.93,1095.03,5198.0,1094.94,1097.09,1094.93,1095.03,5198.0
2019-08-02 12:50:00,1094.99,1095.35,1091.98,1091.98,1910.0,1094.99,1095.35,1091.98,1091.98,1910.0
2019-08-02 13:00:00,1090.9,1090.9,1088.55,1088.55,2700.0,1090.9,1090.9,1088.55,1088.55,2700.0
2019-08-02 13:10:00,1089.05,1090.0,1087.65,1088.78,2870.0,1089.05,1090.0,1087.65,1088.78,2870.0
2019-08-02 13:20:00,1090.74,1091.37,1089.83,1091.03,1100.0,1090.74,1091.37,1089.83,1091.03,1100.0
2019-08-02 13:30:00,1090.31,1091.2,1089.14,1091.19,1300.0,1090.31,1091.2,1089.14,1091.19,1300.0
2019-08-02 13:40:00,1090.24,1091.23,1088.13,1089.01,1900.0,1090.24,1091.23,1088.13,1089.01,1900.0
2019-08-02 13:50:00,1088.5,1091.82,1088.02,1088.82,5500.0,1088.5,1091.82,1088.02,1088.82,5500.0
2019-08-02 14:00:00,1088.76,1090.27,1087.71,1090.27,1900.0,1088.76,1090.27,1087.71,1090.27,1900.0
2019-08-02 14:10:00,1090.4,1092.49,1089.06,1092.48,2300.0,1090.4,1092.49,1089.06,1092.48,2300.0
2019-08-02 14:20:00,1091.97,1093.42,1091.97,1093.02,2300.0,1091.97,1093.42,1091.97,1093.02,2300.0
2019-08-02 14:30:00,1093.45,1095.16,1092.29,1095.15,1400.0,1093.45,1095.16,1092.29,1095.15,1400.0
2019-08-02 14:40:00,1095.16,1096.39,1094.14,1095.42,2800.0,1095.16,1096.39,1094.14,1095.42,2800.0
2019-08-02 14:50:00,1094.74,1095.04,1093.63,1094.04,2824.0,1094.74,1095.04,1093.63,1094.04,2824.0
2019-08-02 15:00:00,1094.13,1096.36,1094.1,1095.6,2400.0,1094.13,1096.36,1094.1,1095.6,2400.0
2019-08-02 15:10:00,1095.87,1095.88,1094.72,1095.35,2100.0,1095.87,1095.88,1094.72,1095.35,2100.0
2019-08-02 15:20:00,1095.5,1098.19,1095.47,1097.54,3556.0,1095.5,1098.19,1095.47,1097.54,3556.0
2019-08-02 15:30:00,1097.3,1101.57,1096.81,1099.74,8425.0,1097.3,1101.57,1096.81,1099.74,8425.0
2019-08-02 15:40:00,1099.6,1100.36,1097.47,1097.47,7002.0,1099.6,1100.36,1097.47,1097.47,7002.0
2019-08-02 15:50:00,1097.67,1097.87,1095.14,1096.12,9369.0,1097.67,1097.87,1095.14,1096.12,9369.0
2019-08-05 09:30:00,1082.35,1082.35,1072.74,1078.71,4756.0,1082.35,1082.35,1072.74,1078.71,4756.0
2019-08-05 09:40:00,1081.01,1084.62,1079.0,1082.83,4126.0,1081.01,1084.62,1079.0,1082.83,4126.0
2019-08-05 09:50:00,1081.0,1081.5,1074.0,1074.0,7719.0,1081.0,1081.5,1074.0,1074.0,7719.0
2019-08-05 10:00:00,1073.31,1073.32,1069.15,1070.39,5972.0,1073.31,1073.32,1069.15,1070.39,5972.0
2019-08-05 10:10:00,1075.16,1076.39,1072.63,1074.72,1904.0,1075.16,1076.39,1072.63,1074.72,1904.0
2019-08-05 10:20:00,1075.59,1075.59,1073.49,1074.55,3800.0,1075.59,1075.59,1073.49,1074.55,3800.0
2019-08-05 10:30:00,1073.96,1074.42,1069.8,1070.1,2500.0,1073.96,1074.42,1069.8,1070.1,2500.0
2019-08-05 10:40:00,1069.32,1070.37,1065.25,1066.13,2167.0,1069.32,1070.37,1065.25,1066.13,2167.0
2019-08-05 10:50:00,1066.35,1067.32,1065.68,1066.05,1300.0,1066.35,1067.32,1065.68,1066.05,1300.0
2019-08-05 11:00:00,1065.43,1066.87,1064.0,1065.98,3352.0,1065.43,1066.87,1064.0,1065.98,3352.0
2019-08-05 11:10:00,1067.83,1072.21,1067.83,1070.92,3223.0,1067.83,1072.21,1067.83,1070.92,3223.0
2019-08-05 11:20:00,1071.65,1072.39,1067.75,1068.16,2461.0,1071.65,1072.39,1067.75,1068.16,2461.0
2019-08-05 11:30:00,1067.82,1069.06,1066.15,1066.64,3811.0,1067.82,1069.06,1066.15,1066.64,3811.0
2019-08-05 11:40:00,1064.68,1067.6,1061.42,1065.96,4520.0,1064.68,1067.6,1061.42,1065.96,4520.0
2019-08-05 11:50:00,1065.52,1065.53,1062.97,1062.97,1850.0,1065.52,1065.53,1062.97,1062.97,1850.0
2019-08-05 12:00:00,1064.85,1064.91,1061.42,1062.07,1900.0,1064.85,1064.91,1061.42,1062.07,1900.0
2019-08-05 12:10:00,1061.82,1063.36,1060.2,1060.21,1429.0,1061.82,1063.36,1060.2,1060.21,1429.0
2019-08-05 12:20:00,1060.82,1064.27,1060.51,1060.51,6000.0,1060.82,1064.27,1060.51,1060.51,6000.0
2019-08-05 12:30:00,1062.21,1062.21,1060.46,1060.86,1401.0,1062.21,1062.21,1060.46,1060.86,1401.0
2019-08-05 12:40:00,1059.66,1060.86,1058.41,1058.41,800.0,1059.66,1060.86,1058.41,1058.41,800.0
2019-08-05 12:50:00,1058.0,1058.72,1054.76,1055.88,3906.0,1058.0,1058.72,1054.76,1055.88,3906.0
2019-08-05 13:00:00,1055.0,1056.23,1054.62,1055.27,2753.0,1055.0,1056.23,1054.62,1055.27,2753.0
2019-08-05 13:10:00,1055.57,1057.29,1054.76,1056.27,5212.0,1055.57,1057.29,1054.76,1056.27,5212.0
2019-08-05 13:20:00,1055.96,1058.62,1055.96,1056.53,1500.0,1055.96,1058.62,1055.96,1056.53,1500.0
2019-08-05 13:30:00,1056.32,1060.71,1056.02,1060.71,3894.0,1056.32,1060.71,1056.02,1060.71,3894.0
2019-08-05 13:40:00,1061.06,1061.06,1057.8,1059.13,7241.0,1061.06,1061.06,1057.8,1059.13,7241.0
2019-08-05 13:50:00,1060.33,1062.57,1057.83,1058.01,2490.0,1060.33,1062.57,1057.83,1058.01,2490.0
2019-08-05 14:00:00,1059.0,1060.0,1056.57,1058.52,3625.0,1059.0,1060.0,1056.57,1058.52,3625.0
2019-08-05 14:10:00,1060.5,1060.71,1057.39,1057.9,9702.0,1060.5,1060.71,1057.39,1057.9,9702.0
2019-08-05 14:20:00,1057.97,1059.13,1057.91,1057.91,3282.0,1057.97,1059.13,1057.91,1057.91,3282.0
2019-08-05 14:30:00,1058.09,1059.64,1056.92,1057.2,6100.0,1058.09,1059.64,1056.92,1057.2,6100.0
2019-08-05 14:40:00,1056.96,1060.38,1056.96,1060.0,7714.0,1056.96,1060.38,1056.96,1060.0,7714.0
2019-08-05 14:50:00,1058.24,1060.23,1058.24,1060.0,3100.0,1058.24,1060.23,1058.24,1060.0,3100.0
2019-08-05 15:00:00,1060.08,1061.34,1057.62,1057.62,2200.0,1060.08,1061.34,1057.62,1057.62,2200.0
2019-08-05 15:10:00,1058.5,1062.12,1058.37,1061.85,4600.0,1058.5,1062.12,1058.37,1061.85,4600.0
2019-08-05 15:20:00,1062.22,1065.4,1062.07,1062.32,2700.0,1062.22,1065.4,1062.07,1062.32,2700.0
2019-08-05 15:30:00,1061.84,1064.58,1060.89,1064.57,6523.0,1061.84,1064.58,1060.89,1064.57,6523.0
2019-08-05 15:40:00,1064.45,1067.0,1063.52,1065.64,10859.0,1064.45,1067.0,1063.52,1065.64,10859.0
2019-08-05 15:50:00,1064.83,1065.75,1062.39,1062.76,14780.0,1064.83,1065.75,1062.39,1062.76,14780.0
2019-08-06 09:30:00,1062.59,1065.78,1060.65,1062.13,4639.0,1062.59,1065.78,1060.65,1062.13,4639.0
2019-08-06 09:40:00,1062.68,1067.61,1060.81,1060.82,3969.0,1062.68,1067.61,1060.81,1060.82,3969.0
2019-08-06 09:50:00,1060.0,1062.0,1055.01,1062.0,5296.0,1060.0,1062.0,1055.01,1062.0,5296.0
2019-08-06 10:00:00,1060.58,1062.96,1057.96,1059.2,2633.0,1060.58,1062.96,1057.96,1059.2,2633.0
2019-08-06 10:10:00,1059.05,1059.06,1054.46,1054.86,1700.0,1059.05,1059.06,1054.46,1054.86,1700.0
2019-08-06 10:20:00,1055.62,1060.4,1055.61,1059.78,2978.0,1055.62,1060.4,1055.61,1059.78,2978.0
2019-08-06 10:30:00,1059.41,1060.62,1059.27,1059.95,1300.0,1059.41,1060.62,1059.27,1059.95,1300.0
2019-08-06 10:40:00,1061.4,1062.65,1059.33,1062.08,2600.0,1061.4,1062.65,1059.33,1062.08,2600.0
2019-08-06 10:50:00,1060.64,1060.64,1059.25,1059.48,800.0,1060.64,1060.64,1059.25,1059.48,800.0
2019-08-06 11:00:00,1059.54,1060.52,1059.14,1060.05,2400.0,1059.54,1060.52,1059.14,1060.05,2400.0
2019-08-06 11:10:00,1059.65,1061.04,1058.65,1060.55,2900.0,1059.65,1061.04,1058.65,1060.55,2900.0
2019-08-06 11:20:00,1060.38,1063.44,1060.37,1061.92,1400.0,1060.38,1063.44,1060.37,1061.92,1400.0
2019-08-06 11:30:00,1061.49,1062.27,1060.42,1062.27,700.0,1061.49,1062.27,1060.42,1062.27,700.0
2019-08-06 11:40:00,1063.45,1065.0,1062.83,1064.65,2203.0,1063.45,1065.0,1062.83,1064.65,2203.0
2019-08-06 11:50:00,1065.01,1067.42,1064.45,1066.61,2965.0,1065.01,1067.42,1064.45,1066.61,2965.0
2019-08-06 12:00:00,1066.61,1068.35,1066.61,1067.43,3144.0,1066.61,1068.35,1066.61,1067.43,3144.0
2019-08-06 12:10:00,1067.38,1069.15,1067.38,1068.66,3089.0,1067.38,1069.15,1067.38,1068.66,3089.0
2019-08-06 12:20:00,1069.5,1069.5,1067.87,1067.91,2250.0,1069.5,1069.5,1067.87,1067.91,2250.0
2019-08-06 12:30:00,1067.46,1069.6,1067.43,1068.96,4242.0,1067.46,1069.6,1067.43,1068.96,4242.0
2019-08-06 12:40:00,1069.58,1070.99,1069.36,1069.36,1461.0,1069.58,1070.99,1069.36,1069.36,1461.0
2019-08-06 12:50:00,1070.06,1071.05,1069.19,1070.49,6024.0,1070.06,1071.05,1069.19,1070.49,6024.0
2019-08-06 13:00:00,1070.92,1074.02,1070.92,1073.96,4638.0,1070.92,1074.02,1070.92,1073.96,4638.0
2019-08-06 13:10:00,1074.24,1074.9,1072.97,1072.99,3900.0,1074.24,1074.9,1072.97,1072.99,3900.0
2019-08-06 13:20:00,1072.39,1072.88,1070.56,1070.57,2000.0,1072.39,1072.88,1070.56,1070.57,2000.0
2019-08-06 13:30:00,1070.81,1073.92,1070.81,1073.91,4199.0,1070.81,1073.92,1070.81,1073.91,4199.0
2019-08-06 13:40:00,1073.91,1076.96,1073.37,1076.96,3783.0,1073.91,1076.96,1073.37,1076.96,3783.0
2019-08-06 13:50:00,1076.99,1079.01,1076.22,1078.87,6000.0,1076.99,1079.01,1076.22,1078.87,6000.0
2019-08-06 14:00:00,1079.77,1079.78,1077.92,1079.77,1000.0,1079.77,1079.78,1077.92,1079.77,1000.0
2019-08-06 14:10:00,1081.59,1084.04,1080.92,1083.59,4600.0,1081.59,1084.04,1080.92,1083.59,4600.0
2019-08-06 14:20:00,1083.17,1083.17,1080.87,1080.87,2628.0,1083.17,1083.17,1080.87,1080.87,2628.0
2019-08-06 14:30:00,1081.83,1083.59,1080.9,1082.06,1169.0,1081.83,1083.59,1080.9,1082.06,1169.0
2019-08-06 14:40:00,1081.32,1083.7,1081.01,1081.01,500.0,1081.32,1083.7,1081.01,1081.01,500.0
2019-08-06 14:50:00,1082.32,1082.32,1080.21,1081.48,2400.0,1082.32,1082.32,1080.21,1081.48,2400.0
2019-08-06 15:00:00,1081.69,1081.69,1080.66,1080.77,1800.0,1081.69,1081.69,1080.66,1080.77,1800.0
2019-08-06 15:10:00,1080.64,1083.16,1080.64,1083.01,2216.0,1080.64,1083.16,1080.64,1083.01,2216.0
2019-08-06 15:20:00,1083.55,1083.65,1081.11,1081.49,2510.0,1083.55,1083.65,1081.11,1081.49,2510.0
2019-08-06 15:30:00,1081.48,1082.19,1078.5,1081.86,2900.0,1081.48,1082.19,1078.5,1081.86,2900.0
2019-08-06 15:40:00,1082.51,1083.87,1082.02,1083.54,2986.0,1082.51,1083.87,1082.02,1083.54,2986.0
2019-08-06 15:50:00,1083.61,1084.87,1081.72,1082.26,7931.0,1083.61,1084.87,1081.72,1082.26,7931.0
2019-08-07 09:30:00,1076.8,1077.46,1075.32,1077.46,2383.0,1076.8,1077.46,1075.32,1077.46,2383.0
2019-08-07 09:40:00,1074.4,1075.26,1065.09,1065.51,1200.0,1074.4,1075.26,1065.09,1065.51,1200.0
2019-08-07 09:50:00,1067.33,1069.44,1065.0,1067.89,2500.0,1067.33,1069.44,1065.0,1067.89,2500.0
2019-08-07 10:00:00,1064.92,1067.89,1063.31,1063.96,3910.0,1064.92,1067.89,1063.31,1063.96,3910.0
2019-08-07 10:10:00,1064.1,1065.4,1059.73,1059.73,3812.0,1064.1,1065.4,1059.73,1059.73,3812.0
2019-08-07 10:20:00,1059.8,1060.08,1057.05,1058.38,2607.0,1059.8,1060.08,1057.05,1058.38,2607.0
2019-08-07 10:30:00,1059.94,1062.41,1059.82,1060.29,2000.0,1059.94,1062.41,1059.82,1060.29,2000.0
2019-08-07 10:40:00,1060.94,1063.44,1060.57,1062.35,2800.0,1060.94,1063.44,1060.57,1062.35,2800.0
2019-08-07 10:50:00,1064.35,1067.92,1064.35,1067.92,1100.0,1064.35,1067.92,1064.35,1067.92,1100.0
2019-08-07 11:00:00,1068.95,1069.3,1063.77,1063.79,1600.0,1068.95,1069.3,1063.77,1063.79,1600.0
2019-08-07 11:10:00,1064.1,1066.98,1064.1,1065.09,1303.0,1064.1,1066.98,1064.1,1065.09,1303.0
2019-08-07 11:20:00,1065.19,1065.5,1063.72,1064.06,2200.0,1065.19,1065.5,1063.72,1064.06,2200.0
2019-08-07 11:30:00,1062.45,1065.06,1062.45,1065.06,2700.0,1062.45,1065.06,1062.45,1065.06,2700.0
2019-08-07 11:40:00,1066.37,1066.79,1062.24,1064.42,1700.0,1066.37,1066.79,1062.24,1064.42,1700.0
2019-08-07 11:50:00,1062.82,1065.72,1062.81,1065.69,800.0,1062.82,1065.72,1062.81,1065.69,800.0
2019-08-07 12:00:00,1066.02,1066.03,1063.05,1063.07,345.0,1066.02,1066.03,1063.05,1063.07,345.0
2019-08-07 12:10:00,1062.98,1062.98,1062.98,1062.98,100.0,1062.98,1062.98,1062.98,1062.98,100.0
2019-08-07 12:20:00,1064.75,1066.54,1064.4,1066.54,1800.0,1064.75,1066.54,1064.4,1066.54,1800.0
2019-08-07 12:30:00,1067.81,1068.98,1067.8,1068.98,800.0,1067.81,1068.98,1067.8,1068.98,800.0
2019-08-07 12:40:00,1074.01,1074.4,1073.29,1073.35,1200.0,1074.01,1074.4,1073.29,1073.35,1200.0
2019-08-07 12:50:00,1073.66,1076.62,1073.66,1075.41,1900.0,1073.66,1076.62,1073.66,1075.41,1900.0
2019-08-07 13:00:00,1075.64,1076.62,1075.22,1076.61,2900.0,1075.64,1076.62,1075.22,1076.61,2900.0
2019-08-07 13:10:00,1076.24,1076.24,1074.4,1075.4,1000.0,1076.24,1076.24,1074.4,1075.4,1000.0
2019-08-07 13:20:00,1075.38,1075.38,1073.76,1073.76,200.0,1075.38,1075.38,1073.76,1073.76,200.0
2019-08-07 13:30:00,1074.59,1076.8,1074.58,1076.62,1200.0,1074.59,1076.8,1074.58,1076.62,1200.0
2019-08-07 13:40:00,1077.05,1078.5,1076.86,1078.42,2500.0,1077.05,1078.5,1076.86,1078.42,2500.0
2019-08-07 13:50:00,1078.35,1078.35,1076.17,1076.17,1100.0,1078.35,1078.35,1076.17,1076.17,1100.0
2019-08-07 14:00:00,1076.33,1078.44,1076.02,1078.44,1503.0,1076.33,1078.44,1076.02,1078.44,1503.0
2019-08-07 14:10:00,1078.42,1078.43,1072.33,1072.34,2400.0,1078.42,1078.43,1072.33,1072.34,2400.0
2019-08-07 14:20:00,1073.27,1074.8,1073.01,1074.63,1900.0,1073.27,1074.8,1073.01,1074.63,1900.0
2019-08-07 14:30:00,1075.78,1075.78,1072.91,1072.91,1900.0,1075.78,1075.78,1072.91,1072.91,1900.0
2019-08-07 14:40:00,1074.28,1075.78,1073.19,1075.78,3508.0,1074.28,1075.78,1073.19,1075.78,3508.0
2019-08-07 14:50:00,1074.69,1075.99,1074.69,1075.37,900.0,1074.69,1075.99,1074.69,1075.37,900.0
2019-08-07 15:00:00,1075.6,1076.05,1074.17,1074.17,1900.0,1075.6,1076.05,1074.17,1074.17,1900.0
2019-08-07 15:10:00,1074.51,1074.51,1072.92,1073.73,1100.0,1074.51,1074.51,1072.92,1073.73,1100.0
2019-08-07 15:20:00,1074.34,1076.67,1074.34,1076.06,2200.0,1074.34,1076.67,1074.34,1076.06,2200.0
2019-08-07 15:30:00,1077.46,1077.49,1075.1,1076.87,2300.0,1077.46,1077.49,1075.1,1076.87,2300.0
2019-08-07 15:40:00,1077.25,1077.33,1075.43,1075.94,1400.0,1077.25,1077.33,1075.43,1075.94,1400.0
2019-08-07 15:50:00,1074.79,1076.86,1073.58,1074.8,5154.0,1074.79,1076.86,1073.58,1074.8,5154.0
2019-08-08 09:30:00,1077.66,1090.0,1077.66,1086.7,1340.0,1077.66,1090.0,1077.66,1086.7,1340.0
2019-08-08 09:40:00,1084.69,1089.92,1084.69,1089.54,5207.0,1084.69,1089.92,1084.69,1089.54,5207.0
2019-08-08 09:50:00,1086.78,1094.57,1086.0,1089.95,6240.0,1086.78,1094.57,1086.0,1089.95,6240.0
2019-08-08 10:00:00,1088.97,1089.48,1086.0,1086.02,3046.0,1088.97,1089.48,1086.0,1086.02,3046.0
2019-08-08 10:10:00,1086.54,1088.95,1084.67,1084.7,4774.0,1086.54,1088.95,1084.67,1084.7,4774.0
2019-08-08 10:20:00,1085.82,1085.84,1083.82,1084.58,800.0,1085.82,1085.84,1083.82,1084.58,800.0
2019-08-08 10:30:00,1083.56,1084.91,1082.94,1083.25,2386.0,1083.56,1084.91,1082.94,1083.25,2386.0
2019-08-08 10:40:00,1084.2,1084.71,1082.96,1083.92,3976.0,1084.2,1084.71,1082.96,1083.92,3976.0
2019-08-08 10:50:00,1083.43,1084.83,1082.95,1084.82,4473.0,1083.43,1084.83,1082.95,1084.82,4473.0
2019-08-08 11:00:00,1085.55,1086.04,1081.48,1081.48,3900.0,1085.55,1086.04,1081.48,1081.48,3900.0
2019-08-08 11:10:00,1081.19,1082.66,1081.18,1082.66,1000.0,1081.19,1082.66,1081.18,1082.66,1000.0
2019-08-08 11:20:00,1084.03,1085.94,1083.36,1085.24,4687.0,1084.03,1085.94,1083.36,1085.24,4687.0
2019-08-08 11:30:00,1085.51,1085.51,1082.72,1083.49,4600.0,1085.51,1085.51,1082.72,1083.49,4600.0
2019-08-08 11:40:00,1082.9,1083.12,1080.61,1081.77,2500.0,1082.9,1083.12,1080.61,1081.77,2500.0
2019-08-08 11:50:00,1082.47,1083.72,1082.0,1083.72,2100.0,1082.47,1083.72,1082.0,1083.72,2100.0
2019-08-08 12:00:00,1085.18,1087.01,1085.18,1086.51,1092.0,1085.18,1087.01,1085.18,1086.51,1092.0
2019-08-08 12:10:00,1085.33,1086.69,1085.32,1086.68,300.0,1085.33,1086.69,1085.32,1086.68,300.0
2019-08-08 12:20:00,1085.46,1085.46,1084.56,1085.17,300.0,1085.46,1085.46,1084.56,1085.17,300.0
2019-08-08 12:30:00,1085.52,1085.52,1084.32,1085.12,991.0,1085.52,1085.52,1084.32,1085.12,991.0
2019-08-08 12:40:00,1085.12,1085.12,1085.12,1085.12,0.0,1085.12,1085.12,1085.12,1085.12,0.0
2019-08-08 12:50:00,1088.4,1091.01,1088.4,1091.0,900.0,1088.4,1091.01,1088.4,1091.0,900.0
2019-08-08 13:00:00,1091.2,1092.5,1091.02,1091.02,2116.0,1091.2,1092.5,1091.02,1091.02,2116.0
2019-08-08 13:10:00,1092.51,1092.51,1091.73,1091.75,800.0,1092.51,1092.51,1091.73,1091.75,800.0
2019-08-08 13:20:00,1091.28,1091.4,1089.78,1089.79,800.0,1091.28,1091.4,1089.78,1089.79,800.0
2019-08-08 13:30:00,1090.01,1090.01,1089.06,1089.07,1000.0,1090.01,1090.01,1089.06,1089.07,1000.0
2019-08-08 13:40:00,1089.52,1089.52,1089.52,1089.52,100.0,1089.52,1089.52,1089.52,1089.52,100.0
2019-08-08 13:50:00,1092.0,1092.67,1092.0,1092.19,900.0,1092.0,1092.67,1092.0,1092.19,900.0
2019-08-08 14:00:00,1092.03,1092.27,1091.73,1092.19,500.0,1092.03,1092.27,1091.73,1092.19,500.0
2019-08-08 14:10:00,1091.9,1092.1,1091.9,1092.1,200.0,1091.9,1092.1,1091.9,1092.1,200.0
2019-08-08 14:20:00,1092.12,1092.13,1089.59,1089.59,1500.0,1092.12,1092.13,1089.59,1089.59,1500.0
2019-08-08 14:30:00,1090.21,1090.34,1090.01,1090.1,1201.0,1090.21,1090.34,1090.01,1090.1,1201.0
2019-08-08 14:40:00,1090.31,1091.23,1090.16,1090.16,1200.0,1090.31,1091.23,1090.16,1090.16,1200.0
2019-08-08 14:50:00,1089.83,1090.75,1089.83,1089.99,1362.0,1089.83,1090.75,1089.83,1089.99,1362.0
2019-08-08 15:00:00,1089.64,1091.71,1089.63,1091.33,900.0,1089.64,1091.71,1089.63,1091.33,900.0
2019-08-08 15:10:00,1090.3,1090.38,1089.18,1089.98,800.0,1090.3,1090.38,1089.18,1089.98,800.0
2019-08-08 15:20:00,1089.98,1089.98,1088.72,1088.72,900.0,1089.98,1089.98,1088.72,1088.72,900.0
2019-08-08 15:30:00,1088.17,1091.13,1088.17,1090.31,3000.0,1088.17,1091.13,1088.17,1090.31,3000.0
2019-08-08 15:40:00,1089.67,1091.44,1089.67,1090.38,2009.0,1089.67,1091.44,1089.67,1090.38,2009.0
2019-08-08 15:50:00,1090.36,1090.37,1086.31,1088.3,11633.0,1090.36,1090.37,1086.31,1088.3,11633.0
2019-08-09 09:30:00,1087.13,1102.0,1087.13,1102.0,3607.0,1087.13,1102.0,1087.13,1102.0,3607.0
2019-08-09 09:40:00,1100.21,1107.99,1099.29,1099.75,4600.0,1100.21,1107.99,1099.29,1099.75,4600.0
2019-08-09 09:50:00,1099.77,1104.57,1096.97,1096.98,5600.0,1099.77,1104.57,1096.97,1096.98,5600.0
2019-08-09 10:00:00,1098.72,1098.72,1092.07,1092.07,808.0,1098.72,1098.72,1092.07,1092.07,808.0
2019-08-09 10:10:00,1092.14,1093.67,1091.02,1091.02,1800.0,1092.14,1093.67,1091.02,1091.02,1800.0
2019-08-09 10:20:00,1089.42,1089.69,1088.07,1088.07,850.0,1089.42,1089.69,1088.07,1088.07,850.0
2019-08-09 10:30:00,1088.41,1088.72,1086.04,1086.98,1900.0,1088.41,1088.72,1086.04,1086.98,1900.0
2019-08-09 10:40:00,1086.63,1087.11,1085.88,1086.47,2000.0,1086.63,1087.11,1085.88,1086.47,2000.0
2019-08-09 10:50:00,1088.09,1088.79,1087.24,1088.79,900.0,1088.09,1088.79,1087.24,1088.79,900.0
2019-08-09 11:00:00,1088.24,1089.88,1087.14,1087.8,1601.0,1088.24,1089.88,1087.14,1087.8,1601.0
2019-08-09 11:10:00,1087.74,1091.01,1087.73,1089.3,1478.0,1087.74,1091.01,1087.73,1089.3,1478.0
2019-08-09 11:20:00,1090.1,1091.78,1088.33,1090.62,2100.0,1090.1,1091.78,1088.33,1090.62,2100.0
2019-08-09 11:30:00,1091.1,1092.71,1090.01,1090.51,817.0,1091.1,1092.71,1090.01,1090.51,817.0
2019-08-09 11:40:00,1091.97,1091.98,1089.68,1091.94,1379.0,1091.97,1091.98,1089.68,1091.94,1379.0
2019-08-09 11:50:00,1090.89,1090.89,1088.74,1089.12,1000.0,1090.89,1090.89,1088.74,1089.12,1000.0
2019-08-09 12:00:00,1088.98,1089.22,1087.63,1088.69,1000.0,1088.98,1089.22,1087.63,1088.69,1000.0
2019-08-09 12:10:00,1087.8,1087.8,1087.08,1087.08,400.0,1087.8,1087.8,1087.08,1087.08,400.0
2019-08-09 12:20:00,1086.41,1086.42,1084.37,1085.68,2000.0,1086.41,1086.42,1084.37,1085.68,2000.0
2019-08-09 12:30:00,1085.17,1085.18,1084.93,1084.93,300.0,1085.17,1085.18,1084.93,1084.93,300.0
2019-08-09 12:40:00,1086.29,1087.05,1085.73,1087.05,768.0,1086.29,1087.05,1085.73,1087.05,768.0
2019-08-09 12:50:00,1087.11,1091.92,1087.11,1087.96,3192.0,1087.11,1091.92,1087.11,1087.96,3192.0
2019-08-09 13:00:00,1088.07,1088.9,1088.07,1088.9,1100.0,1088.07,1088.9,1088.07,1088.9,1100.0
2019-08-09 13:10:00,1088.04,1089.6,1086.66,1088.51,3000.0,1088.04,1089.6,1086.66,1088.51,3000.0
2019-08-09 13:20:00,1088.87,1090.34,1088.87,1090.34,600.0,1088.87,1090.34,1088.87,1090.34,600.0
2019-08-09 13:30:00,1091.71,1092.16,1089.85,1090.52,1600.0,1091.71,1092.16,1089.85,1090.52,1600.0
2019-08-09 13:40:00,1091.26,1091.64,1088.94,1089.5,6985.0,1091.26,1091.64,1088.94,1089.5,6985.0
2019-08-09 13:50:00,1090.91,1096.99,1090.86,1095.13,4018.0,1090.91,1096.99,1090.86,1095.13,4018.0
2019-08-09 14:00:00,1094.92,1094.95,1092.15,1092.22,3500.0,1094.92,1094.95,1092.15,1092.22,3500.0
2019-08-09 14:10:00,1092.04,1092.72,1091.11,1091.3,1056.0,1092.04,1092.72,1091.11,1091.3,1056.0
2019-08-09 14:20:00,1091.46,1091.46,1091.46,1091.46,100.0,1091.46,1091.46,1091.46,1091.46,100.0
2019-08-09 14:30:00,1091.11,1091.11,1089.3,1089.4,1600.0,1091.11,1091.11,1089.3,1089.4,1600.0
2019-08-09 14:40:00,1092.75,1092.75,1092.37,1092.37,2000.0,1092.75,1092.75,1092.37,1092.37,2000.0
2019-08-09 14:50:00,1092.03,1092.09,1090.93,1091.4,1107.0,1092.03,1092.09,1090.93,1091.4,1107.0
2019-08-09 15:00:00,1091.8,1093.91,1091.34,1093.51,9338.0,1091.8,1093.91,1091.34,1093.51,9338.0
2019-08-09 15:10:00,1093.12,1093.12,1090.47,1090.48,3389.0,1093.12,1093.12,1090.47,1090.48,3389.0
2019-08-09 15:20:00,1091.41,1092.5,1091.41,1091.88,6033.0,1091.41,1092.5,1091.41,1091.88,6033.0
2019-08-09 15:30:00,1091.75,1093.41,1091.75,1093.41,5599.0,1091.75,1093.41,1091.75,1093.41,5599.0
2019-08-09 15:40:00,1094.16,1094.64,1092.67,1093.57,4099.0,1094.16,1094.64,1092.67,1093.57,4099.0
2019-08-09 15:50:00,1092.68,1092.68,1088.19,1088.5,12626.0,1092.68,1092.68,1088.19,1088.5,12626.0
2019-08-12 09:30:00,1085.46,1085.76,1075.67,1076.91,4373.0,1085.46,1085.76,1075.67,1076.91,4373.0
2019-08-12 09:40:00,1079.31,1079.88,1072.7,1077.27,3350.0,1079.31,1079.88,1072.7,1077.27,3350.0
2019-08-12 09:50:00,1077.43,1078.88,1070.38,1070.57,2436.0,1077.43,1078.88,1070.38,1070.57,2436.0
2019-08-12 10:00:00,1070.13,1072.35,1065.35,1069.24,11900.0,1070.13,1072.35,1065.35,1069.24,11900.0
2019-08-12 10:10:00,1070.44,1075.24,1069.38,1074.87,5900.0,1070.44,1075.24,1069.38,1074.87,5900.0
2019-08-12 10:20:00,1075.2,1076.0,1073.65,1073.8,5626.0,1075.2,1076.0,1073.65,1073.8,5626.0
2019-08-12 10:30:00,1074.07,1077.49,1074.0,1075.39,4500.0,1074.07,1077.49,1074.0,1075.39,4500.0
2019-08-12 10:40:00,1074.51,1076.83,1073.92,1073.92,4344.0,1074.51,1076.83,1073.92,1073.92,4344.0
2019-08-12 10:50:00,1073.37,1074.62,1073.36,1074.54,700.0,1073.37,1074.62,1073.36,1074.54,700.0
2019-08-12 11:00:00,1073.32,1074.66,1072.72,1073.97,5700.0,1073.32,1074.66,1072.72,1073.97,5700.0
2019-08-12 11:10:00,1072.19,1072.2,1068.43,1070.35,4341.0,1072.19,1072.2,1068.43,1070.35,4341.0
2019-08-12 11:20:00,1070.38,1071.02,1070.3,1070.52,946.0,1070.38,1071.02,1070.3,1070.52,946.0
2019-08-12 11:30:00,1071.32,1072.25,1069.59,1072.25,1512.0,1071.32,1072.25,1069.59,1072.25,1512.0
2019-08-12 11:40:00,1072.26,1074.7,1072.19,1074.52,1000.0,1072.26,1074.7,1072.19,1074.52,1000.0
2019-08-12 11:50:00,1074.6,1075.13,1071.56,1071.56,700.0,1074.6,1075.13,1071.56,1071.56,700.0
2019-08-12 12:00:00,1069.92,1074.29,1069.92,1074.29,5001.0,1069.92,1074.29,1069.92,1074.29,5001.0
2019-08-12 12:10:00,1074.04,1075.52,1074.04,1074.11,3000.0,1074.04,1075.52,1074.04,1074.11,3000.0
2019-08-12 12:20:00,1073.45,1076.62,1073.45,1076.61,2900.0,1073.45,1076.62,1073.45,1076.61,2900.0
2019-08-12 12:30:00,1075.21,1077.61,1074.41,1074.42,2800.0,1075.21,1077.61,1074.41,1074.42,2800.0
2019-08-12 12:40:00,1072.15,1073.69,1072.15,1072.51,3333.0,1072.15,1073.69,1072.15,1072.51,3333.0
2019-08-12 12:50:00,1073.7,1075.13,1072.46,1074.84,3145.0,1073.7,1075.13,1072.46,1074.84,3145.0
2019-08-12 13:00:00,1074.49,1074.64,1071.03,1072.96,4500.0,1074.49,1074.64,1071.03,1072.96,4500.0
2019-08-12 13:10:00,1073.14,1075.52,1073.14,1073.27,3131.0,1073.14,1075.52,1073.14,1073.27,3131.0
2019-08-12 13:20:00,1074.23,1075.77,1070.92,1070.93,4900.0,1074.23,1075.77,1070.92,1070.93,4900.0
2019-08-12 13:30:00,1072.05,1072.39,1070.02,1070.6,9575.0,1072.05,1072.39,1070.02,1070.6,9575.0
2019-08-12 13:40:00,1069.94,1072.05,1069.93,1071.22,3461.0,1069.94,1072.05,1069.93,1071.22,3461.0
2019-08-12 13:50:00,1070.76,1070.76,1069.13,1069.15,900.0,1070.76,1070.76,1069.13,1069.15,900.0
2019-08-12 14:00:00,1068.37,1068.83,1066.41,1068.83,3359.0,1068.37,1068.83,1066.41,1068.83,3359.0
2019-08-12 14:10:00,1068.45,1069.13,1068.35,1068.5,2589.0,1068.45,1069.13,1068.35,1068.5,2589.0
2019-08-12 14:20:00,1068.44,1069.93,1068.0,1069.79,2150.0,1068.44,1069.93,1068.0,1069.79,2150.0
2019-08-12 14:30:00,1069.83,1070.88,1069.39,1070.88,1100.0,1069.83,1070.88,1069.39,1070.88,1100.0
2019-08-12 14:40:00,1070.62,1070.62,1068.2,1068.2,3008.0,1070.62,1070.62,1068.2,1068.2,3008.0
2019-08-12 14:50:00,1068.13,1069.38,1067.89,1067.89,1800.0,1068.13,1069.38,1067.89,1067.89,1800.0
2019-08-12 15:00:00,1068.73,1070.69,1068.72,1070.48,3663.0,1068.73,1070.69,1068.72,1070.48,3663.0
2019-08-12 15:10:00,1070.55,1070.55,1069.05,1070.04,1700.0,1070.55,1070.55,1069.05,1070.04,1700.0
2019-08-12 15:20:00,1069.64,1069.65,1069.64,1069.64,200.0,1069.64,1069.65,1069.64,1069.64,200.0
2019-08-12 15:30:00,1069.64,1069.64,1069.64,1069.64,0.0,1069.64,1069.64,1069.64,1069.64,0.0
2019-08-12 15:40:00,1072.03,1072.33,1071.21,1071.94,2400.0,1072.03,1072.33,1071.21,1071.94,2400.0
2019-08-12 15:50:00,1072.12,1073.77,1072.03,1072.52,7164.0,1072.12,1073.77,1072.03,1072.52,7164.0
2019-08-13 09:30:00,1050.0,1060.76,1032.6,1055.01,46599.0,1050.0,1060.76,1032.6,1055.01,46599.0
2019-08-13 09:40:00,1054.35,1070.0,1053.0,1070.0,26154.0,1054.35,1070.0,1053.0,1070.0,26154.0
2019-08-13 09:50:00,1068.22,1085.64,1066.9,1081.22,11347.0,1068.22,1085.64,1066.9,1081.22,11347.0
2019-08-13 10:00:00,1080.89,1085.3,1074.91,1081.0,11677.0,1080.89,1085.3,1074.91,1081.0,11677.0
2019-08-13 10:10:00,1081.0,1083.03,1076.64,1081.53,5730.0,1081.0,1083.03,1076.64,1081.53,5730.0
2019-08-13 10:20:00,1082.94,1085.0,1079.1,1083.72,4925.0,1082.94,1085.0,1079.1,1083.72,4925.0
2019-08-13 10:30:00,1084.84,1084.86,1082.06,1083.66,3003.0,1084.84,1084.86,1082.06,1083.66,3003.0
2019-08-13 10:40:00,1082.84,1082.85,1075.04,1075.06,2500.0,1082.84,1082.85,1075.04,1075.06,2500.0
2019-08-13 10:50:00,1075.41,1075.41,1063.71,1068.88,11694.0,1075.41,1075.41,1063.71,1068.88,11694.0
2019-08-13 11:00:00,1069.53,1069.53,1065.2,1066.41,4605.0,1069.53,1069.53,1065.2,1066.41,4605.0
2019-08-13 11:10:00,1066.1,1072.54,1065.7,1068.25,5300.0,1066.1,1072.54,1065.7,1068.25,5300.0
2019-08-13 11:20:00,1068.22,1070.3,1063.6,1066.35,7512.0,1068.22,1070.3,1063.6,1066.35,7512.0
2019-08-13 11:30:00,1066.52,1070.45,1064.92,1070.22,4087.0,1066.52,1070.45,1064.92,1070.22,4087.0
2019-08-13 11:40:00,1070.26,1071.75,1069.77,1070.23,5570.0,1070.26,1071.75,1069.77,1070.23,5570.0
2019-08-13 11:50:00,1070.62,1070.62,1068.27,1069.26,3854.0,1070.62,1070.62,1068.27,1069.26,3854.0
2019-08-13 12:00:00,1069.74,1070.51,1069.2,1070.01,3950.0,1069.74,1070.51,1069.2,1070.01,3950.0
2019-08-13 12:10:00,1070.79,1071.19,1069.59,1070.04,4700.0,1070.79,1071.19,1069.59,1070.04,4700.0
2019-08-13 12:20:00,1070.54,1071.14,1069.37,1070.36,3418.0,1070.54,1071.14,1069.37,1070.36,3418.0
2019-08-13 12:30:00,1070.0,1070.57,1069.5,1069.5,1817.0,1070.0,1070.57,1069.5,1069.5,1817.0
2019-08-13 12:40:00,1069.0,1070.46,1068.26,1069.66,2900.0,1069.0,1070.46,1068.26,1069.66,2900.0
2019-08-13 12:50:00,1069.5,1070.86,1068.12,1070.86,2029.0,1069.5,1070.86,1068.12,1070.86,2029.0
2019-08-13 13:00:00,1070.87,1070.87,1069.13,1070.27,4800.0,1070.87,1070.87,1069.13,1070.27,4800.0
2019-08-13 13:10:00,1070.82,1070.87,1067.66,1068.26,4449.0,1070.82,1070.87,1067.66,1068.26,4449.0
2019-08-13 13:20:00,1067.99,1070.44,1067.99,1070.05,1493.0,1067.99,1070.44,1067.99,1070.05,1493.0
2019-08-13 13:30:00,1070.48,1071.37,1069.33,1070.13,4500.0,1070.48,1071.37,1069.33,1070.13,4500.0
2019-08-13 13:40:00,1069.03,1072.0,1069.03,1070.89,2976.0,1069.03,1072.0,1069.03,1070.89,2976.0
2019-08-13 13:50:00,1071.3,1072.11,1067.49,1067.5,6604.0,1071.3,1072.11,1067.49,1067.5,6604.0
2019-08-13 14:00:00,1068.41,1072.47,1068.41,1072.47,3400.0,1068.41,1072.47,1068.41,1072.47,3400.0
2019-08-13 14:10:00,1074.26,1075.27,1073.38,1074.47,1500.0,1074.26,1075.27,1073.38,1074.47,1500.0
2019-08-13 14:20:00,1074.39,1074.42,1072.52,1074.0,2200.0,1074.39,1074.42,1072.52,1074.0,2200.0
2019-08-13 14:30:00,1074.29,1080.36,1074.29,1080.36,2600.0,1074.29,1080.36,1074.29,1080.36,2600.0
2019-08-13 14:40:00,1081.27,1081.27,1077.06,1077.07,2700.0,1081.27,1081.27,1077.06,1077.07,2700.0
2019-08-13 14:50:00,1077.8,1080.02,1076.99,1079.38,1800.0,1077.8,1080.02,1076.99,1079.38,1800.0
2019-08-13 15:00:00,1079.26,1079.5,1076.8,1079.5,2300.0,1079.26,1079.5,1076.8,1079.5,2300.0
2019-08-13 15:10:00,1078.91,1080.26,1077.7,1079.81,2362.0,1078.91,1080.26,1077.7,1079.81,2362.0
2019-08-13 15:20:00,1080.2,1080.71,1079.42,1080.69,2837.0,1080.2,1080.71,1079.42,1080.69,2837.0
2019-08-13 15:30:00,1080.3,1081.29,1080.03,1081.0,2324.0,1080.3,1081.29,1080.03,1081.0,2324.0
2019-08-13 15:40:00,1081.46,1081.47,1079.73,1080.52,3500.0,1081.46,1081.47,1079.73,1080.52,3500.0
2019-08-13 15:50:00,1080.25,1082.48,1080.02,1080.36,10900.0,1080.25,1082.48,1080.02,1080.36,10900.0
2019-08-14 09:30:00,1070.06,1075.33,1065.61,1074.77,4638.0,1070.06,1075.33,1065.61,1074.77,4638.0
2019-08-14 09:40:00,1073.49,1074.97,1068.47,1071.46,6038.0,1073.49,1074.97,1068.47,1071.46,6038.0
2019-08-14 09:50:00,1070.0,1073.0,1069.99,1070.26,1000.0,1070.0,1073.0,1069.99,1070.26,1000.0
2019-08-14 10:00:00,1069.82,1074.03,1067.98,1071.48,14722.0,1069.82,1074.03,1067.98,1071.48,14722.0
2019-08-14 10:10:00,1073.55,1074.43,1071.66,1072.12,8134.0,1073.55,1074.43,1071.66,1072.12,8134.0
2019-08-14 10:20:00,1070.92,1072.95,1070.35,1072.94,2700.0,1070.92,1072.95,1070.35,1072.94,2700.0
2019-08-14 10:30:00,1071.53,1073.64,1070.79,1071.17,3608.0,1071.53,1073.64,1070.79,1071.17,3608.0
2019-08-14 10:40:00,1070.71,1070.87,1066.78,1066.78,2500.0,1070.71,1070.87,1066.78,1066.78,2500.0
2019-08-14 10:50:00,1066.93,1069.89,1064.46,1064.9,5229.0,1066.93,1069.89,1064.46,1064.9,5229.0
2019-08-14 11:00:00,1065.35,1066.71,1064.14,1065.38,4551.0,1065.35,1066.71,1064.14,1065.38,4551.0
2019-08-14 11:10:00,1064.62,1065.44,1061.62,1062.22,2500.0,1064.62,1065.44,1061.62,1062.22,2500.0
2019-08-14 11:20:00,1062.68,1066.63,1062.68,1066.63,2896.0,1062.68,1066.63,1062.68,1066.63,2896.0
2019-08-14 11:30:00,1065.4,1067.18,1063.82,1065.33,7117.0,1065.4,1067.18,1063.82,1065.33,7117.0
2019-08-14 11:40:00,1064.98,1067.39,1064.56,1067.39,9236.0,1064.98,1067.39,1064.56,1067.39,9236.0
2019-08-14 11:50:00,1067.45,1067.45,1065.42,1065.79,4300.0,1067.45,1067.45,1065.42,1065.79,4300.0
2019-08-14 12:00:00,1063.83,1064.53,1062.65,1062.67,1400.0,1063.83,1064.53,1062.65,1062.67,1400.0
2019-08-14 12:10:00,1063.57,1064.27,1062.9,1063.7,2514.0,1063.57,1064.27,1062.9,1063.7,2514.0
2019-08-14 12:20:00,1064.07,1065.96,1063.93,1063.94,2306.0,1064.07,1065.96,1063.93,1063.94,2306.0
2019-08-14 12:30:00,1065.05,1065.39,1065.04,1065.05,3323.0,1065.05,1065.39,1065.04,1065.05,3323.0
2019-08-14 12:40:00,1064.47,1065.69,1064.08,1064.09,2500.0,1064.47,1065.69,1064.08,1064.09,2500.0
2019-08-14 12:50:00,1063.4,1063.62,1062.23,1062.89,2000.0,1063.4,1063.62,1062.23,1062.89,2000.0
2019-08-14 13:00:00,1061.75,1064.2,1061.75,1064.19,1240.0,1061.75,1064.2,1061.75,1064.19,1240.0
2019-08-14 13:10:00,1063.95,1065.35,1062.14,1062.75,1446.0,1063.95,1065.35,1062.14,1062.75,1446.0
2019-08-14 13:20:00,1063.58,1067.24,1063.58,1065.94,4653.0,1063.58,1067.24,1063.58,1065.94,4653.0
2019-08-14 13:30:00,1065.69,1066.88,1065.29,1066.84,2900.0,1065.69,1066.88,1065.29,1066.84,2900.0
2019-08-14 13:40:00,1065.88,1067.6,1065.56,1066.47,2527.0,1065.88,1067.6,1065.56,1066.47,2527.0
2019-08-14 13:50:00,1066.95,1066.96,1064.19,1065.35,1800.0,1066.95,1066.96,1064.19,1065.35,1800.0
2019-08-14 14:00:00,1065.49,1065.49,1062.77,1064.36,2284.0,1065.49,1065.49,1062.77,1064.36,2284.0
2019-08-14 14:10:00,1065.09,1066.86,1065.0,1066.61,2335.0,1065.09,1066.86,1065.0,1066.61,2335.0
2019-08-14 14:20:00,1066.73,1067.35,1065.0,1065.31,5752.0,1066.73,1067.35,1065.0,1065.31,5752.0
2019-08-14 14:30:00,1065.58,1066.38,1063.7,1064.62,2200.0,1065.58,1066.38,1063.7,1064.62,2200.0
2019-08-14 14:40:00,1064.03,1065.2,1061.83,1062.89,3199.0,1064.03,1065.2,1061.83,1062.89,3199.0
2019-08-14 14:50:00,1062.15,1063.94,1062.15,1063.19,1200.0,1062.15,1063.94,1062.15,1063.19,1200.0
2019-08-14 15:00:00,1063.73,1066.67,1063.73,1065.38,3146.0,1063.73,1066.67,1063.73,1065.38,3146.0
2019-08-14 15:10:00,1066.21,1066.23,1061.83,1062.2,1522.0,1066.21,1066.23,1061.83,1062.2,1522.0
2019-08-14 15:20:00,1061.85,1063.17,1059.67,1062.8,4296.0,1061.85,1063.17,1059.67,1062.8,4296.0
2019-08-14 15:30:00,1059.99,1062.86,1059.99,1061.19,2700.0,1059.99,1062.86,1059.99,1061.19,2700.0
2019-08-14 15:40:00,1061.47,1063.52,1059.79,1062.44,3991.0,1061.47,1063.52,1059.79,1062.44,3991.0
2019-08-14 15:50:00,1061.85,1063.39,1058.91,1059.63,10581.0,1061.85,1063.39,1058.91,1059.63,10581.0
2019-08-15 09:30:00,1062.48,1062.71,1054.51,1054.51,6907.0,1062.48,1062.71,1054.51,1054.51,6907.0
2019-08-15 09:40:00,1053.45,1060.18,1053.45,1059.13,4281.0,1053.45,1060.18,1053.45,1059.13,4281.0
2019-08-15 09:50:00,1057.25,1059.08,1055.9,1058.89,4900.0,1057.25,1059.08,1055.9,1058.89,4900.0
2019-08-15 10:00:00,1059.31,1061.05,1056.68,1061.05,4400.0,1059.31,1061.05,1056.68,1061.05,4400.0
2019-08-15 10:10:00,1063.99,1065.09,1060.22,1061.28,4100.0,1063.99,1065.09,1060.22,1061.28,4100.0
2019-08-15 10:20:00,1062.31,1063.09,1060.59,1061.5,3002.0,1062.31,1063.09,1060.59,1061.5,3002.0
2019-08-15 10:30:00,1059.99,1063.75,1059.14,1060.52,3175.0,1059.99,1063.75,1059.14,1060.52,3175.0
2019-08-15 10:40:00,1062.04,1063.76,1061.3,1061.47,1700.0,1062.04,1063.76,1061.3,1061.47,1700.0
2019-08-15 10:50:00,1060.99,1064.34,1060.65,1062.03,3545.0,1060.99,1064.34,1060.65,1062.03,3545.0
2019-08-15 11:00:00,1062.11,1063.94,1060.71,1061.35,5235.0,1062.11,1063.94,1060.71,1061.35,5235.0
2019-08-15 11:10:00,1062.13,1064.09,1061.52,1063.21,3074.0,1062.13,1064.09,1061.52,1063.21,3074.0
2019-08-15 11:20:00,1062.54,1066.81,1061.43,1066.81,2600.0,1062.54,1066.81,1061.43,1066.81,2600.0
2019-08-15 11:30:00,1068.56,1070.11,1067.5,1070.11,1392.0,1068.56,1070.11,1067.5,1070.11,1392.0
2019-08-15 11:40:00,1069.51,1069.69,1067.05,1067.3,4280.0,1069.51,1069.69,1067.05,1067.3,4280.0
2019-08-15 11:50:00,1068.13,1072.01,1068.13,1071.73,6986.0,1068.13,1072.01,1068.13,1071.73,6986.0
2019-08-15 12:00:00,1071.73,1072.49,1070.02,1071.68,5242.0,1071.73,1072.49,1070.02,1071.68,5242.0
2019-08-15 12:10:00,1071.69,1076.13,1071.68,1075.87,3552.0,1071.69,1076.13,1071.68,1075.87,3552.0
2019-08-15 12:20:00,1075.06,1077.32,1075.05,1077.32,7105.0,1075.06,1077.32,1075.05,1077.32,7105.0
2019-08-15 12:30:00,1077.77,1078.37,1076.49,1077.83,3574.0,1077.77,1078.37,1076.49,1077.83,3574.0
2019-08-15 12:40:00,1078.62,1081.73,1077.28,1077.29,1949.0,1078.62,1081.73,1077.28,1077.29,1949.0
2019-08-15 12:50:00,1076.48,1080.14,1076.48,1079.48,5800.0,1076.48,1080.14,1076.48,1079.48,5800.0
2019-08-15 13:00:00,1079.76,1082.35,1077.52,1079.52,8496.0,1079.76,1082.35,1077.52,1079.52,8496.0
2019-08-15 13:10:00,1079.34,1080.72,1077.77,1079.55,5100.0,1079.34,1080.72,1077.77,1079.55,5100.0
2019-08-15 13:20:00,1079.54,1081.43,1079.51,1080.66,5590.0,1079.54,1081.43,1079.51,1080.66,5590.0
2019-08-15 13:30:00,1081.06,1082.45,1077.83,1077.83,9505.0,1081.06,1082.45,1077.83,1077.83,9505.0
2019-08-15 13:40:00,1077.03,1080.24,1076.66,1077.66,3569.0,1077.03,1080.24,1076.66,1077.66,3569.0
2019-08-15 13:50:00,1076.85,1078.38,1074.77,1075.86,4300.0,1076.85,1078.38,1074.77,1075.86,4300.0
2019-08-15 14:00:00,1075.66,1077.92,1075.66,1077.3,2710.0,1075.66,1077.92,1075.66,1077.3,2710.0
2019-08-15 14:10:00,1078.34,1080.52,1075.75,1077.04,6080.0,1078.34,1080.52,1075.75,1077.04,6080.0
2019-08-15 14:20:00,1078.05,1079.23,1076.66,1078.45,3007.0,1078.05,1079.23,1076.66,1078.45,3007.0
2019-08-15 14:30:00,1077.71,1079.09,1075.2,1075.2,3000.0,1077.71,1079.09,1075.2,1075.2,3000.0
2019-08-15 14:40:00,1076.47,1078.55,1076.42,1077.71,1000.0,1076.47,1078.55,1076.42,1077.71,1000.0
2019-08-15 14:50:00,1077.75,1081.39,1077.27,1081.39,1895.0,1077.75,1081.39,1077.27,1081.39,1895.0
2019-08-15 15:00:00,1081.5,1083.84,1081.11,1083.84,2550.0,1081.5,1083.84,1081.11,1083.84,2550.0
2019-08-15 15:10:00,1083.66,1085.0,1083.48,1084.09,2900.0,1083.66,1085.0,1083.48,1084.09,2900.0
2019-08-15 15:20:00,1083.77,1084.24,1082.34,1082.49,1709.0,1083.77,1084.24,1082.34,1082.49,1709.0
2019-08-15 15:30:00,1082.66,1084.35,1082.17,1084.35,2663.0,1082.66,1084.35,1082.17,1084.35,2663.0
2019-08-15 15:40:00,1085.99,1087.62,1084.97,1086.38,4639.0,1085.99,1087.62,1084.97,1086.38,4639.0
2019-08-15 15:50:00,1086.48,1086.91,1083.52,1083.52,12209.0,1086.48,1086.91,1083.52,1083.52,12209.0
2019-08-16 09:30:00,1086.22,1094.1,1086.22,1092.49,5796.0,1086.22,1094.1,1086.22,1092.49,5796.0
2019-08-16 09:40:00,1093.46,1093.46,1087.38,1087.38,3200.0,1093.46,1093.46,1087.38,1087.38,3200.0
2019-08-16 09:50:00,1086.0,1086.62,1082.57,1082.58,4206.0,1086.0,1086.62,1082.57,1082.58,4206.0
2019-08-16 10:00:00,1080.01,1084.1,1080.0,1084.1,5139.0,1080.01,1084.1,1080.0,1084.1,5139.0
2019-08-16 10:10:00,1082.48,1084.28,1081.29,1084.06,4301.0,1082.48,1084.28,1081.29,1084.06,4301.0
2019-08-16 10:20:00,1084.1,1089.34,1084.1,1087.66,6900.0,1084.1,1089.34,1084.1,1087.66,6900.0
2019-08-16 10:30:00,1086.51,1089.05,1086.25,1086.38,5569.0,1086.51,1089.05,1086.25,1086.38,5569.0
2019-08-16 10:40:00,1086.38,1089.34,1084.29,1089.2,6340.0,1086.38,1089.34,1084.29,1089.2,6340.0
2019-08-16 10:50:00,1088.33,1088.33,1086.65,1086.95,2616.0,1088.33,1088.33,1086.65,1086.95,2616.0
2019-08-16 11:00:00,1087.51,1089.47,1085.14,1089.47,6390.0,1087.51,1089.47,1085.14,1089.47,6390.0
2019-08-16 11:10:00,1089.77,1089.77,1086.36,1088.81,4315.0,1089.77,1089.77,1086.36,1088.81,4315.0
2019-08-16 11:20:00,1087.23,1087.69,1087.22,1087.69,300.0,1087.23,1087.69,1087.22,1087.69,300.0
2019-08-16 11:30:00,1087.24,1088.59,1087.24,1087.68,915.0,1087.24,1088.59,1087.24,1087.68,915.0
2019-08-16 11:40:00,1088.24,1088.48,1086.36,1088.48,1427.0,1088.24,1088.48,1086.36,1088.48,1427.0
2019-08-16 11:50:00,1088.87,1090.32,1088.26,1088.29,1750.0,1088.87,1090.32,1088.26,1088.29,1750.0
2019-08-16 12:00:00,1088.95,1092.08,1088.94,1092.08,935.0,1088.95,1092.08,1088.94,1092.08,935.0
2019-08-16 12:10:00,1093.12,1093.12,1091.84,1092.45,1556.0,1093.12,1093.12,1091.84,1092.45,1556.0
2019-08-16 12:20:00,1091.78,1094.66,1091.52,1094.13,3023.0,1091.78,1094.66,1091.52,1094.13,3023.0
2019-08-16 12:30:00,1093.72,1097.31,1093.57,1095.78,5122.0,1093.72,1097.31,1093.57,1095.78,5122.0
2019-08-16 12:40:00,1094.68,1095.85,1094.23,1094.32,900.0,1094.68,1095.85,1094.23,1094.32,900.0
2019-08-16 12:50:00,1093.55,1096.04,1093.03,1095.45,5532.0,1093.55,1096.04,1093.03,1095.45,5532.0
2019-08-16 13:00:00,1095.44,1096.17,1095.04,1095.14,2301.0,1095.44,1096.17,1095.04,1095.14,2301.0
2019-08-16 13:10:00,1095.3,1095.47,1094.7,1095.47,800.0,1095.3,1095.47,1094.7,1095.47,800.0
2019-08-16 13:20:00,1095.31,1096.94,1094.41,1094.42,1200.0,1095.31,1096.94,1094.41,1094.42,1200.0
2019-08-16 13:30:00,1095.03,1095.03,1093.85,1093.85,800.0,1095.03,1095.03,1093.85,1093.85,800.0
2019-08-16 13:40:00,1093.58,1096.63,1093.54,1096.14,1700.0,1093.58,1096.63,1093.54,1096.14,1700.0
2019-08-16 13:50:00,1096.22,1096.23,1094.7,1094.71,1721.0,1096.22,1096.23,1094.7,1094.71,1721.0
2019-08-16 14:00:00,1093.58,1093.59,1091.29,1091.29,2100.0,1093.58,1093.59,1091.29,1091.29,2100.0
2019-08-16 14:10:00,1091.13,1093.16,1091.13,1093.16,1200.0,1091.13,1093.16,1091.13,1093.16,1200.0
2019-08-16 14:20:00,1093.39,1093.57,1092.22,1092.61,2422.0,1093.39,1093.57,1092.22,1092.61,2422.0
2019-08-16 14:30:00,1092.69,1092.87,1091.65,1091.68,1200.0,1092.69,1092.87,1091.65,1091.68,1200.0
2019-08-16 14:40:00,1091.11,1091.53,1089.66,1090.58,3500.0,1091.11,1091.53,1089.66,1090.58,3500.0
2019-08-16 14:50:00,1090.85,1090.99,1090.43,1090.65,1246.0,1090.85,1090.99,1090.43,1090.65,1246.0
2019-08-16 15:00:00,1090.76,1091.94,1090.75,1091.94,1743.0,1090.76,1091.94,1090.75,1091.94,1743.0
2019-08-16 15:10:00,1091.56,1092.58,1091.54,1092.16,1600.0,1091.56,1092.58,1091.54,1092.16,1600.0
2019-08-16 15:20:00,1092.17,1093.2,1091.95,1092.88,2796.0,1092.17,1093.2,1091.95,1092.88,2796.0
2019-08-16 15:30:00,1092.8,1092.8,1091.84,1092.25,1400.0,1092.8,1092.8,1091.84,1092.25,1400.0
2019-08-16 15:40:00,1092.59,1094.95,1092.58,1094.92,5055.0,1092.59,1094.95,1092.58,1094.92,5055.0
2019-08-16 15:50:00,1094.84,1095.13,1090.46,1091.38,10347.0,1094.84,1095.13,1090.46,1091.38,10347.0
2019-08-19 09:30:00,1099.71,1100.53,1090.25,1090.26,6197.0,1099.71,1100.53,1090.25,1090.26,6197.0
2019-08-19 09:40:00,1089.05,1092.31,1088.34,1090.24,4465.0,1089.05,1092.31,1088.34,1090.24,4465.0
2019-08-19 09:50:00,1089.31,1097.25,1089.31,1097.24,1800.0,1089.31,1097.25,1089.31,1097.24,1800.0
2019-08-19 10:00:00,1096.61,1099.31,1096.47,1097.65,1500.0,1096.61,1099.31,1096.47,1097.65,1500.0
2019-08-19 10:10:00,1098.01,1099.36,1098.01,1099.36,200.0,1098.01,1099.36,1098.01,1099.36,200.0
2019-08-19 10:20:00,1099.65,1100.46,1099.12,1100.31,2303.0,1099.65,1100.46,1099.12,1100.31,2303.0
2019-08-19 10:30:00,1100.31,1100.41,1099.73,1099.73,900.0,1100.31,1100.41,1099.73,1099.73,900.0
2019-08-19 10:40:00,1100.28,1100.28,1098.83,1098.95,700.0,1100.28,1100.28,1098.83,1098.95,700.0
2019-08-19 10:50:00,1099.72,1099.79,1097.7,1098.69,5300.0,1099.72,1099.79,1097.7,1098.69,5300.0
2019-08-19 11:00:00,1098.79,1101.59,1098.78,1101.24,2064.0,1098.79,1101.59,1098.78,1101.24,2064.0
2019-08-19 11:10:00,1102.9,1103.01,1101.35,1101.35,2452.0,1102.9,1103.01,1101.35,1101.35,2452.0
2019-08-19 11:20:00,1101.02,1102.29,1100.41,1101.61,1375.0,1101.02,1102.29,1100.41,1101.61,1375.0
2019-08-19 11:30:00,1102.55,1102.74,1102.12,1102.64,1083.0,1102.55,1102.74,1102.12,1102.64,1083.0
2019-08-19 11:40:00,1103.27,1103.44,1102.63,1102.84,1900.0,1103.27,1103.44,1102.63,1102.84,1900.0
2019-08-19 11:50:00,1102.18,1102.18,1100.53,1100.89,1000.0,1102.18,1102.18,1100.53,1100.89,1000.0
2019-08-19 12:00:00,1100.61,1101.35,1100.58,1101.02,1200.0,1100.61,1101.35,1100.58,1101.02,1200.0
2019-08-19 12:10:00,1101.8,1101.8,1101.79,1101.8,100.0,1101.8,1101.8,1101.79,1101.8,100.0
2019-08-19 12:20:00,1102.0,1102.72,1101.09,1101.4,1900.0,1102.0,1102.72,1101.09,1101.4,1900.0
2019-08-19 12:30:00,1101.09,1102.5,1101.09,1102.5,1800.0,1101.09,1102.5,1101.09,1102.5,1800.0
2019-08-19 12:40:00,1102.88,1103.17,1102.45,1103.02,1202.0,1102.88,1103.17,1102.45,1103.02,1202.0
2019-08-19 12:50:00,1102.96,1102.98,1102.48,1102.98,1200.0,1102.96,1102.98,1102.48,1102.98,1200.0
2019-08-19 13:00:00,1103.22,1103.22,1100.99,1101.0,1700.0,1103.22,1103.22,1100.99,1101.0,1700.0
2019-08-19 13:10:00,1101.03,1101.34,1100.74,1101.12,699.0,1101.03,1101.34,1100.74,1101.12,699.0
2019-08-19 13:20:00,1102.04,1103.08,1102.04,1102.6,600.0,1102.04,1103.08,1102.04,1102.6,600.0
2019-08-19 13:30:00,1103.79,1103.85,1103.2,1103.32,1144.0,1103.79,1103.85,1103.2,1103.32,1144.0
2019-08-19 13:40:00,1103.52,1104.42,1103.18,1104.07,1700.0,1103.52,1104.42,1103.18,1104.07,1700.0
2019-08-19 13:50:00,1104.25,1105.77,1103.77,1105.77,5630.0,1104.25,1105.77,1103.77,1105.77,5630.0
2019-08-19 14:00:00,1105.86,1105.86,1104.02,1104.53,2300.0,1105.86,1105.86,1104.02,1104.53,2300.0
2019-08-19 14:10:00,1104.49,1105.94,1104.21,1104.27,2900.0,1104.49,1105.94,1104.21,1104.27,2900.0
2019-08-19 14:20:00,1104.0,1104.0,1103.1,1103.79,1085.0,1104.0,1104.0,1103.1,1103.79,1085.0
2019-08-19 14:30:00,1103.9,1104.86,1103.71,1104.86,3200.0,1103.9,1104.86,1103.71,1104.86,3200.0
2019-08-19 14:40:00,1104.4,1105.31,1103.51,1103.51,3600.0,1104.4,1105.31,1103.51,1103.51,3600.0
2019-08-19 14:50:00,1103.96,1104.57,1103.88,1103.89,900.0,1103.96,1104.57,1103.88,1103.89,900.0
2019-08-19 15:00:00,1103.86,1103.89,1099.49,1099.49,5485.0,1103.86,1103.89,1099.49,1099.49,5485.0
2019-08-19 15:10:00,1099.83,1100.48,1099.19,1100.27,2754.0,1099.83,1100.48,1099.19,1100.27,2754.0
2019-08-19 15:20:00,1100.5,1100.61,1099.9,1100.4,3000.0,1100.5,1100.61,1099.9,1100.4,3000.0
2019-08-19 15:30:00,1100.22,1100.89,1099.37,1099.75,2866.0,1100.22,1100.89,1099.37,1099.75,2866.0
2019-08-19 15:40:00,1099.37,1100.18,1098.63,1098.67,2219.0,1099.37,1100.18,1098.63,1098.67,2219.0
2019-08-19 15:50:00,1098.64,1098.65,1095.12,1095.3,11014.0,1098.64,1098.65,1095.12,1095.3,11014.0
2019-08-20 09:30:00,1099.35,1100.08,1095.19,1100.07,1592.0,1099.35,1100.08,1095.19,1100.07,1592.0
2019-08-20 09:40:00,1099.0,1100.94,1095.92,1096.43,5002.0,1099.0,1100.94,1095.92,1096.43,5002.0
2019-08-20 09:50:00,1095.65,1102.52,1095.65,1101.43,5980.0,1095.65,1102.52,1095.65,1101.43,5980.0
2019-08-20 10:00:00,1101.48,1103.24,1100.28,1102.21,5741.0,1101.48,1103.24,1100.28,1102.21,5741.0
2019-08-20 10:10:00,1102.0,1103.12,1101.52,1101.54,2200.0,1102.0,1103.12,1101.52,1101.54,2200.0
2019-08-20 10:20:00,1102.34,1102.53,1098.63,1101.59,3306.0,1102.34,1102.53,1098.63,1101.59,3306.0
2019-08-20 10:30:00,1101.04,1102.52,1100.03,1100.04,900.0,1101.04,1102.52,1100.03,1100.04,900.0
2019-08-20 10:40:00,1099.48,1103.1,1099.48,1103.09,2600.0,1099.48,1103.1,1099.48,1103.09,2600.0
2019-08-20 10:50:00,1102.95,1106.15,1102.09,1105.46,2050.0,1102.95,1106.15,1102.09,1105.46,2050.0
2019-08-20 11:00:00,1105.79,1109.34,1105.43,1108.05,1600.0,1105.79,1109.34,1105.43,1108.05,1600.0
2019-08-20 11:10:00,1108.05,1108.38,1107.28,1108.38,600.0,1108.05,1108.38,1107.28,1108.38,600.0
2019-08-20 11:20:00,1108.31,1109.47,1107.45,1108.77,3600.0,1108.31,1109.47,1107.45,1108.77,3600.0
2019-08-20 11:30:00,1107.13,1107.13,1103.23,1103.92,2812.0,1107.13,1107.13,1103.23,1103.92,2812.0
2019-08-20 11:40:00,1103.92,1103.92,1102.07,1103.33,2400.0,1103.92,1103.92,1102.07,1103.33,2400.0
2019-08-20 11:50:00,1103.05,1103.85,1102.86,1103.52,1200.0,1103.05,1103.85,1102.86,1103.52,1200.0
2019-08-20 12:00:00,1103.68,1107.47,1101.82,1107.47,5384.0,1103.68,1107.47,1101.82,1107.47,5384.0
2019-08-20 12:10:00,1106.11,1106.11,1104.31,1104.32,800.0,1106.11,1106.11,1104.31,1104.32,800.0
2019-08-20 12:20:00,1104.51,1105.7,1104.51,1105.7,600.0,1104.51,1105.7,1104.51,1105.7,600.0
2019-08-20 12:30:00,1106.59,1106.59,1104.8,1104.8,400.0,1106.59,1106.59,1104.8,1104.8,400.0
2019-08-20 12:40:00,1104.55,1106.17,1104.54,1106.17,300.0,1104.55,1106.17,1104.54,1106.17,300.0
2019-08-20 12:50:00,1106.65,1107.54,1105.88,1107.54,1401.0,1106.65,1107.54,1105.88,1107.54,1401.0
2019-08-20 13:00:00,1107.94,1109.48,1107.5,1109.48,1000.0,1107.94,1109.48,1107.5,1109.48,1000.0
2019-08-20 13:10:00,1109.65,1109.65,1108.06,1108.06,900.0,1109.65,1109.65,1108.06,1108.06,900.0
2019-08-20 13:20:00,1108.4,1108.4,1106.96,1107.01,900.0,1108.4,1108.4,1106.96,1107.01,900.0
2019-08-20 13:30:00,1106.35,1106.35,1102.81,1103.11,4000.0,1106.35,1106.35,1102.81,1103.11,4000.0
2019-08-20 13:40:00,1102.88,1104.03,1102.41,1103.62,600.0,1102.88,1104.03,1102.41,1103.62,600.0
2019-08-20 13:50:00,1103.57,1104.38,1102.24,1102.24,2200.0,1103.57,1104.38,1102.24,1102.24,2200.0
2019-08-20 14:00:00,1102.66,1103.12,1100.0,1100.06,2919.0,1102.66,1103.12,1100.0,1100.06,2919.0
2019-08-20 14:10:00,1100.22,1101.0,1099.01,1100.89,3121.0,1100.22,1101.0,1099.01,1100.89,3121.0
2019-08-20 14:20:00,1102.14,1103.39,1100.59,1103.39,3844.0,1102.14,1103.39,1100.59,1103.39,3844.0
2019-08-20 14:30:00,1103.1,1103.17,1103.1,1103.17,400.0,1103.1,1103.17,1103.1,1103.17,400.0
2019-08-20 14:40:00,1103.12,1103.12,1101.58,1101.59,1256.0,1103.12,1103.12,1101.58,1101.59,1256.0
2019-08-20 14:50:00,1101.69,1101.69,1097.36,1097.64,2900.0,1101.69,1101.69,1097.36,1097.64,2900.0
2019-08-20 15:00:00,1097.86,1098.27,1095.98,1095.99,1785.0,1097.86,1098.27,1095.98,1095.99,1785.0
2019-08-20 15:10:00,1096.17,1096.17,1094.64,1095.05,2400.0,1096.17,1096.17,1094.64,1095.05,2400.0
2019-08-20 15:20:00,1095.71,1096.13,1094.32,1096.12,1928.0,1095.71,1096.13,1094.32,1096.12,1928.0
2019-08-20 15:30:00,1096.73,1096.99,1095.62,1095.63,3200.0,1096.73,1096.99,1095.62,1095.63,3200.0
2019-08-20 15:40:00,1095.46,1096.76,1094.81,1096.12,2400.0,1095.46,1096.76,1094.81,1096.12,2400.0
2019-08-20 15:50:00,1095.72,1095.72,1090.78,1091.22,14579.0,1095.72,1095.72,1090.78,1091.22,14579.0
2019-08-21 09:30:00,1099.28,1102.32,1094.5,1094.65,9889.0,1099.28,1102.32,1094.5,1094.65,9889.0
2019-08-21 09:40:00,1095.3,1097.52,1095.17,1096.47,3700.0,1095.3,1097.52,1095.17,1096.47,3700.0
2019-08-21 09:50:00,1099.1,1099.1,1096.8,1097.44,5057.0,1099.1,1099.1,1096.8,1097.44,5057.0
2019-08-21 10:00:00,1097.03,1097.08,1091.68,1091.69,3900.0,1097.03,1097.08,1091.68,1091.69,3900.0
2019-08-21 10:10:00,1090.23,1090.52,1085.35,1088.01,5060.0,1090.23,1090.52,1085.35,1088.01,5060.0
2019-08-21 10:20:00,1086.72,1087.74,1086.17,1087.4,5232.0,1086.72,1087.74,1086.17,1087.4,5232.0
2019-08-21 10:30:00,1088.57,1089.11,1087.81,1088.13,3500.0,1088.57,1089.11,1087.81,1088.13,3500.0
2019-08-21 10:40:00,1088.37,1089.35,1087.45,1087.45,2400.0,1088.37,1089.35,1087.45,1087.45,2400.0
2019-08-21 10:50:00,1087.75,1088.13,1087.6,1088.13,600.0,1087.75,1088.13,1087.6,1088.13,600.0
2019-08-21 11:00:00,1089.1,1090.86,1089.1,1090.1,1700.0,1089.1,1090.86,1089.1,1090.1,1700.0
2019-08-21 11:10:00,1091.27,1092.29,1090.53,1091.93,1598.0,1091.27,1092.29,1090.53,1091.93,1598.0
2019-08-21 11:20:00,1090.83,1090.97,1090.51,1090.51,300.0,1090.83,1090.97,1090.51,1090.51,300.0
2019-08-21 11:30:00,1090.06,1090.71,1088.58,1090.71,4000.0,1090.06,1090.71,1088.58,1090.71,4000.0
2019-08-21 11:40:00,1090.28,1092.15,1090.27,1091.87,2200.0,1090.28,1092.15,1090.27,1091.87,2200.0
2019-08-21 11:50:00,1091.63,1094.21,1091.13,1092.78,2673.0,1091.63,1094.21,1091.13,1092.78,2673.0
2019-08-21 12:00:00,1093.84,1096.29,1093.33,1094.36,2800.0,1093.84,1096.29,1093.33,1094.36,2800.0
2019-08-21 12:10:00,1094.81,1095.77,1094.8,1095.77,200.0,1094.81,1095.77,1094.8,1095.77,200.0
2019-08-21 12:20:00,1095.77,1096.68,1095.45,1095.45,600.0,1095.77,1096.68,1095.45,1095.45,600.0
2019-08-21 12:30:00,1095.06,1095.06,1093.4,1093.4,905.0,1095.06,1095.06,1093.4,1093.4,905.0
2019-08-21 12:40:00,1094.12,1095.98,1094.09,1095.98,1220.0,1094.12,1095.98,1094.09,1095.98,1220.0
2019-08-21 12:50:00,1095.95,1096.23,1095.22,1095.22,600.0,1095.95,1096.23,1095.22,1095.22,600.0
2019-08-21 13:00:00,1094.48,1095.08,1093.4,1094.23,9882.0,1094.48,1095.08,1093.4,1094.23,9882.0
2019-08-21 13:10:00,1094.87,1095.59,1093.33,1095.58,7000.0,1094.87,1095.59,1093.33,1095.58,7000.0
2019-08-21 13:20:00,1094.18,1094.53,1090.9,1091.81,6300.0,1094.18,1094.53,1090.9,1091.81,6300.0
2019-08-21 13:30:00,1091.72,1093.14,1090.48,1090.48,7318.0,1091.72,1093.14,1090.48,1090.48,7318.0
2019-08-21 13:40:00,1091.03,1091.1,1088.4,1090.35,6700.0,1091.03,1091.1,1088.4,1090.35,6700.0
2019-08-21 13:50:00,1090.85,1090.86,1087.51,1087.51,3425.0,1090.85,1090.86,1087.51,1087.51,3425.0
2019-08-21 14:00:00,1086.24,1088.08,1086.23,1087.51,400.0,1086.24,1088.08,1086.23,1087.51,400.0
2019-08-21 14:10:00,1086.76,1087.55,1085.63,1087.55,635.0,1086.76,1087.55,1085.63,1087.55,635.0
2019-08-21 14:20:00,1088.3,1088.32,1085.58,1086.09,6300.0,1088.3,1088.32,1085.58,1086.09,6300.0
2019-08-21 14:30:00,1086.81,1087.44,1085.58,1086.71,2697.0,1086.81,1087.44,1085.58,1086.71,2697.0
2019-08-21 14:40:00,1086.8,1087.22,1084.76,1084.76,1100.0,1086.8,1087.22,1084.76,1084.76,1100.0
2019-08-21 14:50:00,1085.78,1085.79,1084.96,1085.53,1100.0,1085.78,1085.79,1084.96,1085.53,1100.0
2019-08-21 15:00:00,1086.34,1088.29,1086.34,1088.29,1100.0,1086.34,1088.29,1086.34,1088.29,1100.0
2019-08-21 15:10:00,1089.23,1089.23,1088.55,1088.65,1393.0,1089.23,1089.23,1088.55,1088.65,1393.0
2019-08-21 15:20:00,1088.66,1088.67,1086.78,1086.78,3212.0,1088.66,1088.67,1086.78,1086.78,3212.0
2019-08-21 15:30:00,1086.42,1087.5,1086.34,1087.5,1800.0,1086.42,1087.5,1086.34,1087.5,1800.0
2019-08-21 15:40:00,1087.57,1087.98,1086.91,1087.82,2800.0,1087.57,1087.98,1086.91,1087.82,2800.0
2019-08-21 15:50:00,1088.12,1088.42,1087.12,1087.75,5968.0,1088.12,1088.42,1087.12,1087.75,5968.0
2019-08-22 09:30:00,1086.04,1090.06,1084.58,1090.05,1953.0,1086.04,1090.06,1084.58,1090.05,1953.0
2019-08-22 09:40:00,1089.56,1092.92,1084.85,1088.58,6900.0,1089.56,1092.92,1084.85,1088.58,6900.0
2019-08-22 09:50:00,1089.26,1090.79,1085.01,1085.11,10889.0,1089.26,1090.79,1085.01,1085.11,10889.0
2019-08-22 10:00:00,1084.95,1084.95,1082.47,1083.34,1200.0,1084.95,1084.95,1082.47,1083.34,1200.0
2019-08-22 10:10:00,1083.46,1084.17,1083.3,1084.17,1600.0,1083.46,1084.17,1083.3,1084.17,1600.0
2019-08-22 10:20:00,1084.99,1084.99,1082.68,1083.21,1200.0,1084.99,1084.99,1082.68,1083.21,1200.0
2019-08-22 10:30:00,1083.77,1083.77,1078.0,1078.58,4830.0,1083.77,1083.77,1078.0,1078.58,4830.0
2019-08-22 10:40:00,1078.57,1080.29,1076.36,1080.29,2165.0,1078.57,1080.29,1076.36,1080.29,2165.0
2019-08-22 10:50:00,1078.99,1080.13,1076.92,1076.98,3847.0,1078.99,1080.13,1076.92,1076.98,3847.0
2019-08-22 11:00:00,1076.5,1079.16,1074.31,1079.16,4343.0,1076.5,1079.16,1074.31,1079.16,4343.0
2019-08-22 11:10:00,1078.52,1080.48,1077.59,1077.85,3300.0,1078.52,1080.48,1077.59,1077.85,3300.0
2019-08-22 11:20:00,1076.82,1076.97,1076.62,1076.72,900.0,1076.82,1076.97,1076.62,1076.72,900.0
2019-08-22 11:30:00,1078.21,1078.96,1077.57,1078.23,2200.0,1078.21,1078.96,1077.57,1078.23,2200.0
2019-08-22 11:40:00,1077.58,1079.66,1077.58,1079.66,1305.0,1077.58,1079.66,1077.58,1079.66,1305.0
2019-08-22 11:50:00,1080.36,1081.87,1079.84,1080.15,3610.0,1080.36,1081.87,1079.84,1080.15,3610.0
2019-08-22 12:00:00,1081.3,1083.97,1080.95,1083.12,2900.0,1081.3,1083.97,1080.95,1083.12,2900.0
2019-08-22 12:10:00,1084.76,1084.82,1083.68,1083.69,400.0,1084.76,1084.82,1083.68,1083.69,400.0
2019-08-22 12:20:00,1082.46,1085.02,1082.41,1085.02,3500.0,1082.46,1085.02,1082.41,1085.02,3500.0
2019-08-22 12:30:00,1085.39,1085.54,1082.55,1082.55,2000.0,1085.39,1085.54,1082.55,1082.55,2000.0
2019-08-22 12:40:00,1082.88,1082.88,1082.74,1082.78,1100.0,1082.88,1082.88,1082.74,1082.78,1100.0
2019-08-22 12:50:00,1082.47,1082.5,1081.35,1082.5,600.0,1082.47,1082.5,1081.35,1082.5,600.0
2019-08-22 13:00:00,1082.7,1084.38,1082.7,1084.09,800.0,1082.7,1084.38,1082.7,1084.09,800.0
2019-08-22 13:10:00,1084.16,1084.17,1083.81,1083.82,400.0,1084.16,1084.17,1083.81,1083.82,400.0
2019-08-22 13:20:00,1083.78,1083.97,1081.72,1081.97,2324.0,1083.78,1083.97,1081.72,1081.97,2324.0
2019-08-22 13:30:00,1082.16,1083.11,1082.14,1082.68,900.0,1082.16,1083.11,1082.14,1082.68,900.0
2019-08-22 13:40:00,1083.48,1083.49,1082.07,1082.07,2337.0,1083.48,1083.49,1082.07,1082.07,2337.0
2019-08-22 13:50:00,1081.97,1082.6,1081.03,1081.66,1103.0,1081.97,1082.6,1081.03,1081.66,1103.0
2019-08-22 14:00:00,1081.57,1081.93,1081.57,1081.93,400.0,1081.57,1081.93,1081.57,1081.93,400.0
2019-08-22 14:10:00,1081.57,1082.18,1081.57,1082.08,601.0,1081.57,1082.18,1081.57,1082.08,601.0
2019-08-22 14:20:00,1081.61,1081.61,1080.81,1081.13,600.0,1081.61,1081.61,1080.81,1081.13,600.0
2019-08-22 14:30:00,1081.12,1081.54,1080.5,1081.54,801.0,1081.12,1081.54,1080.5,1081.54,801.0
2019-08-22 14:40:00,1081.54,1082.82,1081.53,1082.66,800.0,1081.54,1082.82,1081.53,1082.66,800.0
2019-08-22 14:50:00,1082.89,1083.44,1082.79,1082.79,517.0,1082.89,1083.44,1082.79,1082.79,517.0
2019-08-22 15:00:00,1082.79,1082.79,1082.79,1082.79,0.0,1082.79,1082.79,1082.79,1082.79,0.0
2019-08-22 15:10:00,1082.99,1084.1,1082.34,1083.71,2200.0,1082.99,1084.1,1082.34,1083.71,2200.0
2019-08-22 15:20:00,1083.82,1084.18,1083.62,1084.11,1300.0,1083.82,1084.18,1083.62,1084.11,1300.0
2019-08-22 15:30:00,1084.43,1084.82,1083.62,1084.4,4014.0,1084.43,1084.82,1083.62,1084.4,4014.0
2019-08-22 15:40:00,1084.4,1085.33,1084.3,1084.99,2000.0,1084.4,1085.33,1084.3,1084.99,2000.0
2019-08-22 15:50:00,1085.65,1085.97,1081.29,1081.8,9693.0,1085.65,1085.97,1081.29,1081.8,9693.0
2019-08-23 09:30:00,1079.44,1079.44,1070.72,1072.99,4421.0,1079.44,1079.44,1070.72,1072.99,4421.0
2019-08-23 09:40:00,1074.85,1076.03,1069.72,1069.72,3100.0,1074.85,1076.03,1069.72,1069.72,3100.0
2019-08-23 09:50:00,1069.44,1074.74,1067.29,1074.74,1203.0,1069.44,1074.74,1067.29,1074.74,1203.0
2019-08-23 10:00:00,1074.03,1077.74,1072.75,1077.23,2400.0,1074.03,1077.74,1072.75,1077.23,2400.0
2019-08-23 10:10:00,1076.22,1079.41,1075.42,1079.41,793.0,1076.22,1079.41,1075.42,1079.41,793.0
2019-08-23 10:20:00,1080.05,1080.57,1079.55,1080.57,1700.0,1080.05,1080.57,1079.55,1080.57,1700.0
2019-08-23 10:30:00,1081.31,1084.52,1081.3,1084.52,2420.0,1081.31,1084.52,1081.3,1084.52,2420.0
2019-08-23 10:40:00,1084.97,1087.3,1084.96,1086.63,921.0,1084.97,1087.3,1084.96,1086.63,921.0
2019-08-23 10:50:00,1085.82,1088.25,1084.71,1085.95,7022.0,1085.82,1088.25,1084.71,1085.95,7022.0
2019-08-23 11:00:00,1083.17,1083.17,1072.3,1073.61,2500.0,1083.17,1083.17,1072.3,1073.61,2500.0
2019-08-23 11:10:00,1072.01,1074.51,1069.39,1071.67,3400.0,1072.01,1074.51,1069.39,1071.67,3400.0
2019-08-23 11:20:00,1071.87,1071.87,1069.67,1071.32,2069.0,1071.87,1071.87,1069.67,1071.32,2069.0
2019-08-23 11:30:00,1072.05,1072.06,1070.1,1070.12,2394.0,1072.05,1072.06,1070.1,1070.12,2394.0
2019-08-23 11:40:00,1070.78,1073.35,1070.56,1072.77,1689.0,1070.78,1073.35,1070.56,1072.77,1689.0
2019-08-23 11:50:00,1073.22,1074.6,1070.54,1070.54,6833.0,1073.22,1074.6,1070.54,1070.54,6833.0
2019-08-23 12:00:00,1069.04,1070.82,1067.53,1070.82,4900.0,1069.04,1070.82,1067.53,1070.82,4900.0
2019-08-23 12:10:00,1070.65,1074.03,1069.53,1073.3,7393.0,1070.65,1074.03,1069.53,1073.3,7393.0
2019-08-23 12:20:00,1072.08,1072.34,1070.84,1070.98,2700.0,1072.08,1072.34,1070.84,1070.98,2700.0
2019-08-23 12:30:00,1070.47,1071.52,1070.47,1071.52,800.0,1070.47,1071.52,1070.47,1071.52,800.0
2019-08-23 12:40:00,1072.34,1073.62,1071.61,1071.61,1000.0,1072.34,1073.62,1071.61,1071.61,1000.0
2019-08-23 12:50:00,1071.79,1071.99,1070.56,1070.57,1100.0,1071.79,1071.99,1070.56,1070.57,1100.0
2019-08-23 13:00:00,1069.84,1072.39,1068.97,1070.72,8132.0,1069.84,1072.39,1068.97,1070.72,8132.0
2019-08-23 13:10:00,1071.15,1072.65,1070.25,1070.25,5100.0,1071.15,1072.65,1070.25,1070.25,5100.0
2019-08-23 13:20:00,1070.83,1070.83,1068.59,1070.65,9183.0,1070.83,1070.83,1068.59,1070.65,9183.0
2019-08-23 13:30:00,1070.64,1073.83,1069.83,1073.26,7050.0,1070.64,1073.83,1069.83,1073.26,7050.0
2019-08-23 13:40:00,1072.79,1074.16,1071.76,1072.77,7273.0,1072.79,1074.16,1071.76,1072.77,7273.0
2019-08-23 13:50:00,1071.99,1074.21,1071.99,1074.2,3165.0,1071.99,1074.21,1071.99,1074.2,3165.0
2019-08-23 14:00:00,1074.56,1077.62,1073.62,1077.48,9337.0,1074.56,1077.62,1073.62,1077.48,9337.0
2019-08-23 14:10:00,1076.77,1077.63,1075.69,1075.69,2800.0,1076.77,1077.63,1075.69,1075.69,2800.0
2019-08-23 14:20:00,1075.22,1076.65,1074.42,1074.99,2100.0,1075.22,1076.65,1074.42,1074.99,2100.0
2019-08-23 14:30:00,1075.41,1076.07,1074.97,1075.72,1200.0,1075.41,1076.07,1074.97,1075.72,1200.0
2019-08-23 14:40:00,1074.88,1074.88,1072.75,1073.64,1200.0,1074.88,1074.88,1072.75,1073.64,1200.0
2019-08-23 14:50:00,1073.49,1074.63,1073.04,1074.63,1100.0,1073.49,1074.63,1073.04,1074.63,1100.0
2019-08-23 15:00:00,1073.02,1075.12,1073.02,1073.48,1300.0,1073.02,1075.12,1073.02,1073.48,1300.0
2019-08-23 15:10:00,1072.89,1072.89,1071.62,1072.75,1800.0,1072.89,1072.89,1071.62,1072.75,1800.0
2019-08-23 15:20:00,1072.96,1073.11,1070.78,1071.26,2400.0,1072.96,1073.11,1070.78,1071.26,2400.0
2019-08-23 15:30:00,1070.6,1070.64,1068.6,1069.42,3726.0,1070.6,1070.64,1068.6,1069.42,3726.0
2019-08-23 15:40:00,1068.82,1069.05,1066.43,1067.01,2300.0,1068.82,1069.05,1066.43,1067.01,2300.0
2019-08-23 15:50:00,1065.31,1066.42,1062.19,1066.42,17282.0,1065.31,1066.42,1062.19,1066.42,17282.0
2019-08-26 09:30:00,1072.1,1072.1,1069.2,1070.53,1391.0,1072.1,1072.1,1069.2,1070.53,1391.0
2019-08-26 09:40:00,1069.49,1070.51,1062.68,1065.24,6000.0,1069.49,1070.51,1062.68,1065.24,6000.0
2019-08-26 09:50:00,1064.77,1066.6,1064.74,1064.74,6034.0,1064.77,1066.6,1064.74,1064.74,6034.0
2019-08-26 10:00:00,1064.72,1064.77,1061.8,1063.24,2607.0,1064.72,1064.77,1061.8,1063.24,2607.0
2019-08-26 10:10:00,1062.07,1063.39,1061.35,1061.76,1394.0,1062.07,1063.39,1061.35,1061.76,1394.0
2019-08-26 10:20:00,1062.88,1064.35,1059.92,1062.51,3600.0,1062.88,1064.35,1059.92,1062.51,3600.0
2019-08-26 10:30:00,1063.0,1067.32,1063.0,1065.99,4800.0,1063.0,1067.32,1063.0,1065.99,4800.0
2019-08-26 10:40:00,1064.55,1068.32,1063.73,1065.95,3800.0,1064.55,1068.32,1063.73,1065.95,3800.0
2019-08-26 10:50:00,1066.74,1066.74,1064.12,1064.68,1006.0,1066.74,1066.74,1064.12,1064.68,1006.0
2019-08-26 11:00:00,1065.03,1066.18,1065.03,1065.58,1000.0,1065.03,1066.18,1065.03,1065.58,1000.0
2019-08-26 11:10:00,1065.56,1067.6,1065.55,1067.6,500.0,1065.56,1067.6,1065.55,1067.6,500.0
2019-08-26 11:20:00,1069.63,1069.85,1069.22,1069.22,1160.0,1069.63,1069.85,1069.22,1069.22,1160.0
2019-08-26 11:30:00,1069.25,1069.25,1065.1,1066.09,5400.0,1069.25,1069.25,1065.1,1066.09,5400.0
2019-08-26 11:40:00,1066.08,1066.48,1063.5,1066.48,2508.0,1066.08,1066.48,1063.5,1066.48,2508.0
2019-08-26 11:50:00,1066.45,1066.6,1066.1,1066.1,800.0,1066.45,1066.6,1066.1,1066.1,800.0
2019-08-26 12:00:00,1067.61,1067.61,1066.53,1066.53,211.0,1067.61,1067.61,1066.53,1066.53,211.0
2019-08-26 12:10:00,1066.53,1067.4,1066.04,1067.33,1003.0,1066.53,1067.4,1066.04,1067.33,1003.0
2019-08-26 12:20:00,1069.5,1072.63,1069.5,1071.03,1300.0,1069.5,1072.63,1069.5,1071.03,1300.0
2019-08-26 12:30:00,1070.14,1070.14,1069.12,1069.75,1900.0,1070.14,1070.14,1069.12,1069.75,1900.0
2019-08-26 12:40:00,1072.03,1072.03,1069.66,1071.48,1800.0,1072.03,1072.03,1069.66,1071.48,1800.0
2019-08-26 12:50:00,1072.06,1073.32,1071.66,1071.78,700.0,1072.06,1073.32,1071.66,1071.78,700.0
2019-08-26 13:00:00,1071.79,1072.18,1071.37,1072.18,300.0,1071.79,1072.18,1071.37,1072.18,300.0
2019-08-26 13:10:00,1071.1,1071.1,1070.33,1070.78,802.0,1071.1,1071.1,1070.33,1070.78,802.0
2019-08-26 13:20:00,1070.77,1070.79,1070.77,1070.79,500.0,1070.77,1070.79,1070.77,1070.79,500.0
2019-08-26 13:30:00,1070.66,1070.66,1068.27,1068.27,3000.0,1070.66,1070.66,1068.27,1068.27,3000.0
2019-08-26 13:40:00,1070.29,1071.29,1069.98,1069.98,1400.0,1070.29,1071.29,1069.98,1069.98,1400.0
2019-08-26 13:50:00,1070.56,1070.66,1069.43,1070.32,3800.0,1070.56,1070.66,1069.43,1070.32,3800.0
2019-08-26 14:00:00,1069.37,1069.37,1067.04,1067.05,500.0,1069.37,1069.37,1067.04,1067.05,500.0
2019-08-26 14:10:00,1067.16,1067.22,1066.41,1066.41,800.0,1067.16,1067.22,1066.41,1066.41,800.0
2019-08-26 14:20:00,1066.29,1066.33,1065.23,1066.33,2500.0,1066.29,1066.33,1065.23,1066.33,2500.0
2019-08-26 14:30:00,1066.56,1067.0,1065.09,1065.1,1300.0,1066.56,1067.0,1065.09,1065.1,1300.0
2019-08-26 14:40:00,1065.44,1066.3,1065.14,1066.28,1633.0,1065.44,1066.3,1065.14,1066.28,1633.0
2019-08-26 14:50:00,1066.36,1066.36,1065.29,1065.29,700.0,1066.36,1066.36,1065.29,1065.29,700.0
2019-08-26 15:00:00,1066.91,1067.2,1066.76,1066.85,1248.0,1066.91,1067.2,1066.76,1066.85,1248.0
2019-08-26 15:10:00,1066.43,1067.26,1066.43,1067.26,820.0,1066.43,1067.26,1066.43,1067.26,820.0
2019-08-26 15:20:00,1066.59,1067.45,1066.02,1066.02,1942.0,1066.59,1067.45,1066.02,1066.02,1942.0
2019-08-26 15:30:00,1067.14,1067.15,1065.56,1066.03,900.0,1067.14,1067.15,1065.56,1066.03,900.0
2019-08-26 15:40:00,1065.51,1066.4,1065.51,1065.64,1200.0,1065.51,1066.4,1065.51,1065.64,1200.0
2019-08-26 15:50:00,1065.52,1067.69,1064.26,1067.07,8635.0,1065.52,1067.69,1064.26,1067.07,8635.0
2019-08-27 09:30:00,1071.48,1071.5,1069.82,1070.13,1310.0,1071.48,1071.5,1069.82,1070.13,1310.0
2019-08-27 09:40:00,1070.13,1070.24,1067.2,1068.69,4600.0,1070.13,1070.24,1067.2,1068.69,4600.0
2019-08-27 09:50:00,1067.51,1069.33,1065.99,1067.72,2970.0,1067.51,1069.33,1065.99,1067.72,2970.0
2019-08-27 10:00:00,1068.38,1070.69,1068.37,1070.68,2300.0,1068.38,1070.69,1068.37,1070.68,2300.0
2019-08-27 10:10:00,1070.14,1071.08,1069.24,1070.89,1300.0,1070.14,1071.08,1069.24,1070.89,1300.0
2019-08-27 10:20:00,1072.97,1075.14,1070.5,1073.65,5102.0,1072.97,1075.14,1070.5,1073.65,5102.0
2019-08-27 10:30:00,1073.17,1074.16,1070.39,1070.39,5000.0,1073.17,1074.16,1070.39,1070.39,5000.0
2019-08-27 10:40:00,1070.15,1075.02,1070.1,1074.45,5800.0,1070.15,1075.02,1070.1,1074.45,5800.0
2019-08-27 10:50:00,1074.98,1078.85,1074.98,1077.32,4337.0,1074.98,1078.85,1074.98,1077.32,4337.0
2019-08-27 11:00:00,1077.02,1077.81,1074.2,1074.78,4000.0,1077.02,1077.81,1074.2,1074.78,4000.0
2019-08-27 11:10:00,1074.98,1076.73,1072.41,1072.41,2710.0,1074.98,1076.73,1072.41,1072.41,2710.0
2019-08-27 11:20:00,1072.36,1073.03,1070.27,1071.55,4000.0,1072.36,1073.03,1070.27,1071.55,4000.0
2019-08-27 11:30:00,1071.24,1072.18,1071.24,1071.77,1300.0,1071.24,1072.18,1071.24,1071.77,1300.0
2019-08-27 11:40:00,1070.96,1071.99,1070.52,1071.56,2600.0,1070.96,1071.99,1070.52,1071.56,2600.0
2019-08-27 11:50:00,1071.23,1072.37,1068.1,1068.1,2337.0,1071.23,1072.37,1068.1,1068.1,2337.0
2019-08-27 12:00:00,1069.21,1070.67,1068.73,1068.93,1620.0,1069.21,1070.67,1068.73,1068.93,1620.0
2019-08-27 12:10:00,1068.42,1068.5,1067.77,1068.1,1002.0,1068.42,1068.5,1067.77,1068.1,1002.0
2019-08-27 12:20:00,1068.67,1070.39,1068.67,1069.97,1400.0,1068.67,1070.39,1068.67,1069.97,1400.0
2019-08-27 12:30:00,1070.46,1070.81,1068.41,1068.41,1325.0,1070.46,1070.81,1068.41,1068.41,1325.0
2019-08-27 12:40:00,1069.72,1070.11,1069.02,1069.63,3801.0,1069.72,1070.11,1069.02,1069.63,3801.0
2019-08-27 12:50:00,1069.58,1070.27,1068.18,1068.62,1800.0,1069.58,1070.27,1068.18,1068.62,1800.0
2019-08-27 13:00:00,1067.75,1068.75,1067.75,1068.75,1023.0,1067.75,1068.75,1067.75,1068.75,1023.0
2019-08-27 13:10:00,1069.16,1071.35,1067.63,1068.16,3667.0,1069.16,1071.35,1067.63,1068.16,3667.0
2019-08-27 13:20:00,1067.33,1067.4,1066.1,1067.17,1200.0,1067.33,1067.4,1066.1,1067.17,1200.0
2019-08-27 13:30:00,1066.82,1068.32,1066.82,1066.96,800.0,1066.82,1068.32,1066.82,1066.96,800.0
2019-08-27 13:40:00,1067.64,1067.99,1067.46,1067.47,500.0,1067.64,1067.99,1067.46,1067.47,500.0
2019-08-27 13:50:00,1067.07,1067.08,1064.55,1064.55,2926.0,1067.07,1067.08,1064.55,1064.55,2926.0
2019-08-27 14:00:00,1065.44,1065.45,1063.04,1063.11,1478.0,1065.44,1065.45,1063.04,1063.11,1478.0
2019-08-27 14:10:00,1063.46,1063.47,1061.91,1063.47,900.0,1063.46,1063.47,1061.91,1063.47,900.0
2019-08-27 14:20:00,1063.04,1063.64,1061.47,1062.58,3800.0,1063.04,1063.64,1061.47,1062.58,3800.0
2019-08-27 14:30:00,1062.02,1065.5,1061.92,1065.5,1900.0,1062.02,1065.5,1061.92,1065.5,1900.0
2019-08-27 14:40:00,1065.51,1067.08,1064.36,1064.6,3079.0,1065.51,1067.08,1064.36,1064.6,3079.0
2019-08-27 14:50:00,1064.68,1066.23,1064.67,1065.62,900.0,1064.68,1066.23,1064.67,1065.62,900.0
2019-08-27 15:00:00,1065.97,1067.42,1065.27,1065.27,1443.0,1065.97,1067.42,1065.27,1065.27,1443.0
2019-08-27 15:10:00,1065.19,1065.19,1064.6,1065.01,720.0,1065.19,1065.19,1064.6,1065.01,720.0
2019-08-27 15:20:00,1064.76,1064.81,1063.47,1064.68,2629.0,1064.76,1064.81,1063.47,1064.68,2629.0
2019-08-27 15:30:00,1064.49,1065.67,1064.33,1065.62,2406.0,1064.49,1065.67,1064.33,1065.62,2406.0
2019-08-27 15:40:00,1065.39,1066.04,1064.0,1066.04,4500.0,1065.39,1066.04,1064.0,1066.04,4500.0
2019-08-27 15:50:00,1066.36,1066.59,1064.15,1064.39,12867.0,1066.36,1066.59,1064.15,1064.39,12867.0
2019-08-28 09:30:00,1064.0,1068.77,1060.5,1068.07,4581.0,1064.0,1068.77,1060.5,1068.07,4581.0
2019-08-28 09:40:00,1068.46,1072.48,1067.9,1071.86,4378.0,1068.46,1072.48,1067.9,1071.86,4378.0
2019-08-28 09:50:00,1072.12,1075.85,1072.04,1075.85,5810.0,1072.12,1075.85,1072.04,1075.85,5810.0
2019-08-28 10:00:00,1075.85,1082.02,1075.85,1082.02,4300.0,1075.85,1082.02,1075.85,1082.02,4300.0
2019-08-28 10:10:00,1082.0,1085.85,1081.48,1083.16,6998.0,1082.0,1085.85,1081.48,1083.16,6998.0
2019-08-28 10:20:00,1084.22,1087.55,1084.22,1085.41,6661.0,1084.22,1087.55,1084.22,1085.41,6661.0
2019-08-28 10:30:00,1085.49,1088.48,1085.48,1087.58,2000.0,1085.49,1088.48,1085.48,1087.58,2000.0
2019-08-28 10:40:00,1087.54,1091.66,1087.53,1090.59,2864.0,1087.54,1091.66,1087.53,1090.59,2864.0
2019-08-28 10:50:00,1089.68,1093.76,1089.65,1091.34,8251.0,1089.68,1093.76,1089.65,1091.34,8251.0
2019-08-28 11:00:00,1091.24,1092.48,1088.14,1090.78,10100.0,1091.24,1092.48,1088.14,1090.78,10100.0
2019-08-28 11:10:00,1092.77,1092.91,1090.04,1092.08,3800.0,1092.77,1092.91,1090.04,1092.08,3800.0
2019-08-28 11:20:00,1092.14,1098.39,1091.92,1098.39,4100.0,1092.14,1098.39,1091.92,1098.39,4100.0
2019-08-28 11:30:00,1098.03,1099.28,1097.63,1099.23,2150.0,1098.03,1099.28,1097.63,1099.23,2150.0
2019-08-28 11:40:00,1098.83,1099.33,1098.39,1098.8,1816.0,1098.83,1099.33,1098.39,1098.8,1816.0
2019-08-28 11:50:00,1098.95,1100.0,1098.54,1098.76,3417.0,1098.95,1100.0,1098.54,1098.76,3417.0
2019-08-28 12:00:00,1099.0,1101.61,1099.0,1101.22,2374.0,1099.0,1101.61,1099.0,1101.22,2374.0
2019-08-28 12:10:00,1100.98,1102.89,1100.98,1102.74,5060.0,1100.98,1102.89,1100.98,1102.74,5060.0
2019-08-28 12:20:00,1102.54,1102.54,1099.57,1100.44,6600.0,1102.54,1102.54,1099.57,1100.44,6600.0
2019-08-28 12:30:00,1100.44,1100.45,1099.47,1100.23,1200.0,1100.44,1100.45,1099.47,1100.23,1200.0
2019-08-28 12:40:00,1101.01,1101.01,1099.53,1099.53,1058.0,1101.01,1101.01,1099.53,1099.53,1058.0
2019-08-28 12:50:00,1100.36,1100.96,1100.36,1100.41,1096.0,1100.36,1100.96,1100.36,1100.41,1096.0
2019-08-28 13:00:00,1099.58,1099.59,1098.81,1098.82,1300.0,1099.58,1099.59,1098.81,1098.82,1300.0
2019-08-28 13:10:00,1098.57,1098.76,1096.71,1098.76,5402.0,1098.57,1098.76,1096.71,1098.76,5402.0
2019-08-28 13:20:00,1099.02,1100.99,1098.16,1100.99,4100.0,1099.02,1100.99,1098.16,1100.99,4100.0
2019-08-28 13:30:00,1101.0,1102.91,1100.77,1102.29,700.0,1101.0,1102.91,1100.77,1102.29,700.0
2019-08-28 13:40:00,1102.49,1104.72,1101.98,1104.72,2500.0,1102.49,1104.72,1101.98,1104.72,2500.0
2019-08-28 13:50:00,1104.52,1105.46,1101.29,1102.08,4699.0,1104.52,1105.46,1101.29,1102.08,4699.0
2019-08-28 14:00:00,1102.66,1103.74,1102.21,1103.62,5000.0,1102.66,1103.74,1102.21,1103.62,5000.0
2019-08-28 14:10:00,1103.65,1104.39,1101.29,1102.45,3979.0,1103.65,1104.39,1101.29,1102.45,3979.0
2019-08-28 14:20:00,1102.16,1102.63,1101.22,1101.31,2483.0,1102.16,1102.63,1101.22,1101.31,2483.0
2019-08-28 14:30:00,1101.53,1103.01,1101.14,1102.84,3583.0,1101.53,1103.01,1101.14,1102.84,3583.0
2019-08-28 14:40:00,1102.06,1103.01,1101.84,1102.57,2996.0,1102.06,1103.01,1101.84,1102.57,2996.0
2019-08-28 14:50:00,1102.56,1102.57,1100.65,1100.65,3279.0,1102.56,1102.57,1100.65,1100.65,3279.0
2019-08-28 15:00:00,1100.63,1100.63,1099.58,1099.58,1701.0,1100.63,1100.63,1099.58,1099.58,1701.0
2019-08-28 15:10:00,1100.12,1100.54,1098.26,1098.41,2713.0,1100.12,1100.54,1098.26,1098.41,2713.0
2019-08-28 15:20:00,1097.67,1097.89,1096.14,1096.14,1500.0,1097.67,1097.89,1096.14,1096.14,1500.0
2019-08-28 15:30:00,1095.73,1095.78,1094.01,1095.78,3300.0,1095.73,1095.78,1094.01,1095.78,3300.0
2019-08-28 15:40:00,1096.11,1097.34,1095.52,1096.89,3100.0,1096.11,1097.34,1095.52,1096.89,3100.0
2019-08-28 15:50:00,1096.63,1097.94,1096.46,1097.41,11905.0,1096.63,1097.94,1096.46,1097.41,11905.0
2019-08-29 09:30:00,1102.81,1104.61,1101.67,1104.0,5631.0,1102.81,1104.61,1101.67,1104.0,5631.0
2019-08-29 09:40:00,1104.81,1107.46,1102.5,1107.46,3433.0,1104.81,1107.46,1102.5,1107.46,3433.0
2019-08-29 09:50:00,1109.17,1115.98,1109.04,1115.98,8362.0,1109.17,1115.98,1109.04,1115.98,8362.0
2019-08-29 10:00:00,1114.3,1115.06,1106.37,1107.16,8082.0,1114.3,1115.06,1106.37,1107.16,8082.0
2019-08-29 10:10:00,1106.4,1109.14,1103.6,1108.38,2300.0,1106.4,1109.14,1103.6,1108.38,2300.0
2019-08-29 10:20:00,1108.35,1112.32,1107.86,1112.32,5900.0,1108.35,1112.32,1107.86,1112.32,5900.0
2019-08-29 10:30:00,1111.34,1111.54,1104.93,1107.34,2202.0,1111.34,1111.54,1104.93,1107.34,2202.0
2019-08-29 10:40:00,1107.58,1107.62,1106.23,1106.8,2897.0,1107.58,1107.62,1106.23,1106.8,2897.0
2019-08-29 10:50:00,1107.3,1107.4,1104.8,1105.95,5100.0,1107.3,1107.4,1104.8,1105.95,5100.0
2019-08-29 11:00:00,1106.04,1109.83,1106.04,1108.12,3503.0,1106.04,1109.83,1106.04,1108.12,3503.0
2019-08-29 11:10:00,1108.82,1109.22,1107.42,1108.43,4000.0,1108.82,1109.22,1107.42,1108.43,4000.0
2019-08-29 11:20:00,1108.96,1111.65,1106.75,1111.02,4450.0,1108.96,1111.65,1106.75,1111.02,4450.0
2019-08-29 11:30:00,1111.09,1112.29,1111.09,1112.29,564.0,1111.09,1112.29,1111.09,1112.29,564.0
2019-08-29 11:40:00,1112.28,1114.19,1111.65,1113.61,2900.0,1112.28,1114.19,1111.65,1113.61,2900.0
2019-08-29 11:50:00,1113.61,1115.42,1112.54,1114.88,4037.0,1113.61,1115.42,1112.54,1114.88,4037.0
2019-08-29 12:00:00,1114.25,1115.59,1114.25,1115.18,1225.0,1114.25,1115.59,1114.25,1115.18,1225.0
2019-08-29 12:10:00,1115.23,1115.55,1113.65,1114.23,2523.0,1115.23,1115.55,1113.65,1114.23,2523.0
2019-08-29 12:20:00,1115.26,1116.41,1114.51,1115.76,600.0,1115.26,1116.41,1114.51,1115.76,600.0
2019-08-29 12:30:00,1115.49,1116.01,1115.05,1116.01,1100.0,1115.49,1116.01,1115.05,1116.01,1100.0
2019-08-29 12:40:00,1115.51,1115.68,1115.32,1115.41,856.0,1115.51,1115.68,1115.32,1115.41,856.0
2019-08-29 12:50:00,1116.08,1116.08,1115.49,1115.5,400.0,1116.08,1116.08,1115.49,1115.5,400.0
2019-08-29 13:00:00,1114.85,1115.49,1114.22,1114.22,1600.0,1114.85,1115.49,1114.22,1114.22,1600.0
2019-08-29 13:10:00,1114.44,1115.34,1114.4,1115.33,500.0,1114.44,1115.34,1114.4,1115.33,500.0
2019-08-29 13:20:00,1115.82,1116.29,1115.68,1115.69,800.0,1115.82,1116.29,1115.68,1115.69,800.0
2019-08-29 13:30:00,1115.76,1116.02,1115.53,1116.02,800.0,1115.76,1116.02,1115.53,1116.02,800.0
2019-08-29 13:40:00,1117.0,1118.48,1116.29,1118.48,1243.0,1117.0,1118.48,1116.29,1118.48,1243.0
2019-08-29 13:50:00,1119.28,1122.29,1118.6,1122.29,2661.0,1119.28,1122.29,1118.6,1122.29,2661.0
2019-08-29 14:00:00,1121.39,1121.68,1120.72,1120.75,1966.0,1121.39,1121.68,1120.72,1120.75,1966.0
2019-08-29 14:10:00,1120.85,1120.86,1119.98,1119.98,1104.0,1120.85,1120.86,1119.98,1119.98,1104.0
2019-08-29 14:20:00,1119.7,1120.36,1119.52,1119.52,1600.0,1119.7,1120.36,1119.52,1119.52,1600.0
2019-08-29 14:30:00,1120.33,1120.79,1119.87,1119.87,1224.0,1120.33,1120.79,1119.87,1119.87,1224.0
2019-08-29 14:40:00,1119.87,1119.97,1119.67,1119.72,1500.0,1119.87,1119.97,1119.67,1119.72,1500.0
2019-08-29 14:50:00,1119.52,1119.52,1118.65,1118.65,1750.0,1119.52,1119.52,1118.65,1118.65,1750.0
2019-08-29 15:00:00,1117.22,1117.72,1117.2,1117.58,1787.0,1117.22,1117.72,1117.2,1117.58,1787.0
2019-08-29 15:10:00,1117.84,1117.85,1116.86,1116.86,1474.0,1117.84,1117.85,1116.86,1116.86,1474.0
2019-08-29 15:20:00,1116.6,1116.61,1114.78,1114.78,1242.0,1116.6,1116.61,1114.78,1114.78,1242.0
2019-08-29 15:30:00,1115.15,1116.27,1115.15,1116.22,1800.0,1115.15,1116.27,1115.15,1116.22,1800.0
2019-08-29 15:40:00,1116.03,1116.03,1115.03,1115.55,2723.0,1116.03,1116.03,1115.03,1115.55,2723.0
2019-08-29 15:50:00,1115.87,1116.72,1112.35,1114.15,10081.0,1115.87,1116.72,1112.35,1114.15,10081.0
2019-08-30 09:30:00,1123.84,1124.49,1118.02,1122.83,2902.0,1123.84,1124.49,1118.02,1122.83,2902.0
2019-08-30 09:40:00,1123.91,1123.92,1113.9,1117.55,3417.0,1123.91,1123.92,1113.9,1117.55,3417.0
2019-08-30 09:50:00,1119.05,1119.05,1114.15,1114.31,2600.0,1119.05,1119.05,1114.15,1114.31,2600.0
2019-08-30 10:00:00,1113.13,1113.13,1110.97,1112.4,1801.0,1113.13,1113.13,1110.97,1112.4,1801.0
2019-08-30 10:10:00,1112.26,1112.26,1111.19,1112.04,1006.0,1112.26,1112.26,1111.19,1112.04,1006.0
2019-08-30 10:20:00,1112.27,1112.95,1108.24,1108.24,2315.0,1112.27,1112.95,1108.24,1108.24,2315.0
2019-08-30 10:30:00,1109.56,1109.87,1108.41,1108.41,2200.0,1109.56,1109.87,1108.41,1108.41,2200.0
2019-08-30 10:40:00,1108.91,1110.15,1107.91,1108.06,1420.0,1108.91,1110.15,1107.91,1108.06,1420.0
2019-08-30 10:50:00,1106.77,1107.45,1105.6,1107.45,1800.0,1106.77,1107.45,1105.6,1107.45,1800.0
2019-08-30 11:00:00,1108.42,1109.0,1105.08,1105.08,5386.0,1108.42,1109.0,1105.08,1105.08,5386.0
2019-08-30 11:10:00,1104.7,1104.71,1102.62,1104.08,1943.0,1104.7,1104.71,1102.62,1104.08,1943.0
2019-08-30 11:20:00,1102.64,1105.13,1102.64,1104.68,1300.0,1102.64,1105.13,1102.64,1104.68,1300.0
2019-08-30 11:30:00,1105.26,1107.14,1105.26,1106.01,1801.0,1105.26,1107.14,1105.26,1106.01,1801.0
2019-08-30 11:40:00,1107.01,1107.01,1105.1,1105.47,300.0,1107.01,1107.01,1105.1,1105.47,300.0
2019-08-30 11:50:00,1105.42,1107.15,1104.75,1106.35,1449.0,1105.42,1107.15,1104.75,1106.35,1449.0
2019-08-30 12:00:00,1107.17,1107.17,1106.31,1106.92,400.0,1107.17,1107.17,1106.31,1106.92,400.0
2019-08-30 12:10:00,1107.5,1109.25,1107.5,1108.18,2000.0,1107.5,1109.25,1107.5,1108.18,2000.0
2019-08-30 12:20:00,1109.11,1109.11,1106.66,1107.9,1567.0,1109.11,1109.11,1106.66,1107.9,1567.0
2019-08-30 12:30:00,1107.78,1109.22,1107.16,1107.28,1600.0,1107.78,1109.22,1107.16,1107.28,1600.0
2019-08-30 12:40:00,1107.49,1107.85,1105.88,1105.88,1699.0,1107.49,1107.85,1105.88,1105.88,1699.0
2019-08-30 12:50:00,1105.85,1106.37,1105.46,1105.46,600.0,1105.85,1106.37,1105.46,1105.46,600.0
2019-08-30 13:00:00,1106.37,1106.52,1104.51,1104.64,3904.0,1106.37,1106.52,1104.51,1104.64,3904.0
2019-08-30 13:10:00,1103.87,1105.59,1103.55,1104.86,2361.0,1103.87,1105.59,1103.55,1104.86,2361.0
2019-08-30 13:20:00,1104.17,1105.23,1104.17,1105.16,600.0,1104.17,1105.23,1104.17,1105.16,600.0
2019-08-30 13:30:00,1105.43,1105.44,1102.17,1102.18,1637.0,1105.43,1105.44,1102.17,1102.18,1637.0
2019-08-30 13:40:00,1101.74,1102.38,1100.63,1101.84,2455.0,1101.74,1102.38,1100.63,1101.84,2455.0
2019-08-30 13:50:00,1101.52,1101.59,1099.29,1099.29,1400.0,1101.52,1101.59,1099.29,1099.29,1400.0
2019-08-30 14:00:00,1099.37,1100.33,1099.04,1099.05,1635.0,1099.37,1100.33,1099.04,1099.05,1635.0
2019-08-30 14:10:00,1099.77,1100.09,1099.04,1100.09,1466.0,1099.77,1100.09,1099.04,1100.09,1466.0
2019-08-30 14:20:00,1100.08,1101.2,1099.53,1101.19,1922.0,1100.08,1101.2,1099.53,1101.19,1922.0
2019-08-30 14:30:00,1100.92,1100.92,1099.41,1100.32,800.0,1100.92,1100.92,1099.41,1100.32,800.0
2019-08-30 14:40:00,1099.8,1099.8,1097.92,1097.96,2409.0,1099.8,1099.8,1097.92,1097.96,2409.0
2019-08-30 14:50:00,1098.27,1098.27,1095.57,1095.97,2535.0,1098.27,1098.27,1095.57,1095.97,2535.0
2019-08-30 15:00:00,1096.79,1099.28,1096.39,1098.65,2000.0,1096.79,1099.28,1096.39,1098.65,2000.0
2019-08-30 15:10:00,1097.98,1098.02,1097.3,1097.95,1400.0,1097.98,1098.02,1097.3,1097.95,1400.0
2019-08-30 15:20:00,1098.27,1099.44,1097.68,1099.11,3900.0,1098.27,1099.44,1097.68,1099.11,3900.0
2019-08-30 15:30:00,1099.73,1100.77,1099.5,1100.77,1200.0,1099.73,1100.77,1099.5,1100.77,1200.0
2019-08-30 15:40:00,1101.47,1102.32,1098.93,1099.56,4300.0,1101.47,1102.32,1098.93,1099.56,4300.0
2019-08-30 15:50:00,1099.73,1103.28,1099.51,1101.74,15969.0,1099.73,1103.28,1099.51,1101.74,15969.0
2019-09-03 09:30:00,1097.97,1097.98,1087.57,1090.47,5075.0,1097.97,1097.98,1087.57,1090.47,5075.0
2019-09-03 09:40:00,1091.29,1098.77,1091.29,1094.62,2300.0,1091.29,1098.77,1091.29,1094.62,2300.0
2019-09-03 09:50:00,1097.52,1101.35,1095.89,1100.13,4831.0,1097.52,1101.35,1095.89,1100.13,4831.0
2019-09-03 10:00:00,1099.57,1099.74,1093.88,1094.06,3100.0,1099.57,1099.74,1093.88,1094.06,3100.0
2019-09-03 10:10:00,1095.65,1100.47,1095.65,1099.16,1805.0,1095.65,1100.47,1095.65,1099.16,1805.0
2019-09-03 10:20:00,1100.13,1105.17,1100.13,1105.17,2014.0,1100.13,1105.17,1100.13,1105.17,2014.0
2019-09-03 10:30:00,1104.06,1104.61,1102.83,1103.28,2855.0,1104.06,1104.61,1102.83,1103.28,2855.0
2019-09-03 10:40:00,1103.19,1107.34,1101.91,1104.01,2377.0,1103.19,1107.34,1101.91,1104.01,2377.0
2019-09-03 10:50:00,1104.87,1105.96,1104.78,1105.45,1110.0,1104.87,1105.96,1104.78,1105.45,1110.0
2019-09-03 11:00:00,1106.57,1106.57,1103.24,1103.24,1000.0,1106.57,1106.57,1103.24,1103.24,1000.0
2019-09-03 11:10:00,1103.11,1103.77,1101.52,1103.77,1400.0,1103.11,1103.77,1101.52,1103.77,1400.0
2019-09-03 11:20:00,1104.2,1105.8,1102.8,1105.36,2712.0,1104.2,1105.8,1102.8,1105.36,2712.0
2019-09-03 11:30:00,1105.04,1105.07,1102.38,1104.08,1950.0,1105.04,1105.07,1102.38,1104.08,1950.0
2019-09-03 11:40:00,1104.45,1104.94,1104.45,1104.51,855.0,1104.45,1104.94,1104.45,1104.51,855.0
2019-09-03 11:50:00,1103.99,1104.91,1103.5,1103.88,1852.0,1103.99,1104.91,1103.5,1103.88,1852.0
2019-09-03 12:00:00,1104.69,1104.69,1103.38,1103.39,1069.0,1104.69,1104.69,1103.38,1103.39,1069.0
2019-09-03 12:10:00,1102.6,1103.33,1102.05,1103.32,930.0,1102.6,1103.33,1102.05,1103.32,930.0
2019-09-03 12:20:00,1102.25,1102.25,1100.92,1101.9,800.0,1102.25,1102.25,1100.92,1101.9,800.0
2019-09-03 12:30:00,1101.0,1101.98,1100.36,1101.97,1100.0,1101.0,1101.98,1100.36,1101.97,1100.0
2019-09-03 12:40:00,1100.87,1102.1,1100.86,1102.1,800.0,1100.87,1102.1,1100.86,1102.1,800.0
2019-09-03 12:50:00,1101.89,1101.89,1100.31,1100.9,812.0,1101.89,1101.89,1100.31,1100.9,812.0
2019-09-03 13:00:00,1102.36,1102.37,1101.75,1101.76,800.0,1102.36,1102.37,1101.75,1101.76,800.0
2019-09-03 13:10:00,1101.74,1101.74,1100.0,1100.01,1700.0,1101.74,1101.74,1100.0,1100.01,1700.0
2019-09-03 13:20:00,1100.47,1102.39,1100.42,1101.04,1632.0,1100.47,1102.39,1100.42,1101.04,1632.0
2019-09-03 13:30:00,1100.97,1101.0,1100.0,1100.66,2725.0,1100.97,1101.0,1100.0,1100.66,2725.0
2019-09-03 13:40:00,1102.4,1102.47,1101.46,1101.46,716.0,1102.4,1102.47,1101.46,1101.46,716.0
2019-09-03 13:50:00,1101.37,1101.37,1098.63,1098.63,2000.0,1101.37,1101.37,1098.63,1098.63,2000.0
2019-09-03 14:00:00,1098.46,1101.44,1098.46,1101.44,2700.0,1098.46,1101.44,1098.46,1101.44,2700.0
2019-09-03 14:10:00,1101.45,1102.42,1101.17,1101.67,1445.0,1101.45,1102.42,1101.17,1101.67,1445.0
2019-09-03 14:20:00,1101.5,1102.46,1099.36,1099.36,1525.0,1101.5,1102.46,1099.36,1099.36,1525.0
2019-09-03 14:30:00,1099.36,1100.96,1099.36,1100.36,1342.0,1099.36,1100.96,1099.36,1100.36,1342.0
2019-09-03 14:40:00,1099.68,1099.69,1097.92,1098.85,1010.0,1099.68,1099.69,1097.92,1098.85,1010.0
2019-09-03 14:50:00,1099.65,1100.2,1098.59,1099.33,3210.0,1099.65,1100.2,1098.59,1099.33,3210.0
2019-09-03 15:00:00,1099.33,1099.62,1098.25,1098.8,2616.0,1099.33,1099.62,1098.25,1098.8,2616.0
2019-09-03 15:10:00,1098.4,1100.32,1097.68,1100.32,2168.0,1098.4,1100.32,1097.68,1100.32,2168.0
2019-09-03 15:20:00,1100.96,1101.16,1100.36,1100.73,2100.0,1100.96,1101.16,1100.36,1100.73,2100.0
2019-09-03 15:30:00,1100.44,1101.66,1100.18,1101.34,2320.0,1100.44,1101.66,1100.18,1101.34,2320.0
2019-09-03 15:40:00,1101.69,1103.16,1101.06,1102.31,1700.0,1101.69,1103.16,1101.06,1102.31,1700.0
2019-09-03 15:50:00,1102.62,1103.25,1100.64,1103.25,4287.0,1102.62,1103.25,1100.64,1103.25,4287.0
2019-09-04 09:30:00,1112.23,1112.23,1107.25,1108.72,1865.0,1112.23,1112.23,1107.25,1108.72,1865.0
2019-09-04 09:40:00,1108.59,1110.51,1107.35,1109.31,1000.0,1108.59,1110.51,1107.35,1109.31,1000.0
2019-09-04 09:50:00,1106.55,1109.01,1106.09,1108.46,1500.0,1106.55,1109.01,1106.09,1108.46,1500.0
2019-09-04 10:00:00,1108.2,1109.57,1105.29,1105.3,3401.0,1108.2,1109.57,1105.29,1105.3,3401.0
2019-09-04 10:10:00,1103.15,1104.03,1100.82,1104.03,2000.0,1103.15,1104.03,1100.82,1104.03,2000.0
2019-09-04 10:20:00,1103.58,1103.7,1103.42,1103.7,1385.0,1103.58,1103.7,1103.42,1103.7,1385.0
2019-09-04 10:30:00,1103.97,1105.73,1103.97,1105.72,2400.0,1103.97,1105.73,1103.97,1105.72,2400.0
2019-09-04 10:40:00,1105.38,1105.39,1104.51,1105.39,1633.0,1105.38,1105.39,1104.51,1105.39,1633.0
2019-09-04 10:50:00,1105.41,1105.75,1104.25,1105.53,2201.0,1105.41,1105.75,1104.25,1105.53,2201.0
2019-09-04 11:00:00,1105.84,1108.24,1105.36,1108.24,1801.0,1105.84,1108.24,1105.36,1108.24,1801.0
2019-09-04 11:10:00,1109.52,1111.52,1108.29,1111.52,1250.0,1109.52,1111.52,1108.29,1111.52,1250.0
2019-09-04 11:20:00,1111.85,1113.26,1110.59,1112.54,3612.0,1111.85,1113.26,1110.59,1112.54,3612.0
2019-09-04 11:30:00,1112.6,1113.5,1111.76,1112.72,1838.0,1112.6,1113.5,1111.76,1112.72,1838.0
2019-09-04 11:40:00,1113.5,1116.7,1113.49,1116.7,1725.0,1113.5,1116.7,1113.49,1116.7,1725.0
2019-09-04 11:50:00,1117.76,1119.99,1116.11,1118.7,1800.0,1117.76,1119.99,1116.11,1118.7,1800.0
2019-09-04 12:00:00,1119.46,1119.87,1117.7,1119.5,1421.0,1119.46,1119.87,1117.7,1119.5,1421.0
2019-09-04 12:10:00,1118.83,1120.0,1118.82,1119.87,1700.0,1118.83,1120.0,1118.82,1119.87,1700.0
2019-09-04 12:20:00,1120.39,1120.39,1119.09,1119.09,400.0,1120.39,1120.39,1119.09,1119.09,400.0
2019-09-04 12:30:00,1119.75,1120.86,1119.37,1120.86,1800.0,1119.75,1120.86,1119.37,1120.86,1800.0
2019-09-04 12:40:00,1122.59,1123.01,1120.4,1122.76,2422.0,1122.59,1123.01,1120.4,1122.76,2422.0
2019-09-04 12:50:00,1123.09,1124.17,1122.26,1122.92,2376.0,1123.09,1124.17,1122.26,1122.92,2376.0
2019-09-04 13:00:00,1123.36,1125.0,1122.91,1123.12,1604.0,1123.36,1125.0,1122.91,1123.12,1604.0
2019-09-04 13:10:00,1123.12,1123.12,1119.54,1120.56,2425.0,1123.12,1123.12,1119.54,1120.56,2425.0
2019-09-04 13:20:00,1119.92,1121.73,1119.92,1120.37,1806.0,1119.92,1121.73,1119.92,1120.37,1806.0
2019-09-04 13:30:00,1120.18,1122.03,1119.34,1121.47,1000.0,1120.18,1122.03,1119.34,1121.47,1000.0
2019-09-04 13:40:00,1120.79,1121.17,1118.81,1118.82,2300.0,1120.79,1121.17,1118.81,1118.82,2300.0
2019-09-04 13:50:00,1120.02,1122.82,1120.02,1122.74,1200.0,1120.02,1122.82,1120.02,1122.74,1200.0
2019-09-04 14:00:00,1121.97,1121.98,1121.05,1121.06,2110.0,1121.97,1121.98,1121.05,1121.06,2110.0
2019-09-04 14:10:00,1120.56,1120.57,1120.24,1120.24,550.0,1120.56,1120.57,1120.24,1120.24,550.0
2019-09-04 14:20:00,1120.03,1120.03,1118.63,1119.94,1100.0,1120.03,1120.03,1118.63,1119.94,1100.0
2019-09-04 14:30:00,1120.86,1120.86,1119.29,1119.69,2200.0,1120.86,1120.86,1119.29,1119.69,2200.0
2019-09-04 14:40:00,1118.91,1122.13,1118.9,1120.81,1946.0,1118.91,1122.13,1118.9,1120.81,1946.0
2019-09-04 14:50:00,1120.12,1122.17,1120.12,1121.04,1890.0,1120.12,1122.17,1120.12,1121.04,1890.0
2019-09-04 15:00:00,1121.05,1121.35,1120.17,1120.44,2076.0,1121.05,1121.35,1120.17,1120.44,2076.0
2019-09-04 15:10:00,1120.38,1122.44,1119.41,1121.22,1697.0,1120.38,1122.44,1119.41,1121.22,1697.0
2019-09-04 15:20:00,1121.46,1121.46,1120.78,1121.39,1145.0,1121.46,1121.46,1120.78,1121.39,1145.0
2019-09-04 15:30:00,1121.89,1123.06,1121.56,1123.05,1800.0,1121.89,1123.06,1121.56,1123.05,1800.0
2019-09-04 15:40:00,1123.5,1125.06,1123.5,1124.1,2271.0,1123.5,1125.06,1123.5,1124.1,2271.0
2019-09-04 15:50:00,1124.83,1125.1,1122.01,1123.14,9526.0,1124.83,1125.1,1122.01,1123.14,9526.0
2019-09-05 09:30:00,1128.01,1137.62,1128.01,1135.9,3440.0,1128.01,1137.62,1128.01,1135.9,3440.0
2019-09-05 09:40:00,1135.9,1138.91,1135.21,1136.2,1525.0,1135.9,1138.91,1135.21,1136.2,1525.0
2019-09-05 09:50:00,1135.6,1137.2,1132.55,1132.55,7004.0,1135.6,1137.2,1132.55,1132.55,7004.0
2019-09-05 10:00:00,1134.88,1135.14,1132.87,1134.42,7700.0,1134.88,1135.14,1132.87,1134.42,7700.0
2019-09-05 10:10:00,1134.25,1137.74,1132.95,1137.73,1500.0,1134.25,1137.74,1132.95,1137.73,1500.0
2019-09-05 10:20:00,1137.72,1140.92,1137.72,1139.93,3111.0,1137.72,1140.92,1137.72,1139.93,3111.0
2019-09-05 10:30:00,1139.95,1142.32,1139.43,1141.26,3340.0,1139.95,1142.32,1139.43,1141.26,3340.0
2019-09-05 10:40:00,1140.0,1142.47,1137.72,1138.13,5600.0,1140.0,1142.47,1137.72,1138.13,5600.0
2019-09-05 10:50:00,1139.51,1142.07,1139.2,1142.04,2000.0,1139.51,1142.07,1139.2,1142.04,2000.0
2019-09-05 11:00:00,1141.59,1143.52,1140.56,1142.62,1531.0,1141.59,1143.52,1140.56,1142.62,1531.0
2019-09-05 11:10:00,1143.84,1144.52,1142.52,1142.52,1603.0,1143.84,1144.52,1142.52,1142.52,1603.0
2019-09-05 11:20:00,1141.26,1142.62,1141.26,1142.06,1106.0,1141.26,1142.62,1141.26,1142.06,1106.0
2019-09-05 11:30:00,1142.63,1143.71,1141.77,1143.71,1269.0,1142.63,1143.71,1141.77,1143.71,1269.0
2019-09-05 11:40:00,1143.12,1143.83,1141.39,1141.39,2000.0,1143.12,1143.83,1141.39,1141.39,2000.0
2019-09-05 11:50:00,1141.39,1141.39,1139.0,1139.71,1608.0,1141.39,1141.39,1139.0,1139.71,1608.0
2019-09-05 12:00:00,1139.33,1139.34,1137.57,1137.77,1400.0,1139.33,1139.34,1137.57,1137.77,1400.0
2019-09-05 12:10:00,1136.91,1137.31,1135.33,1135.33,1350.0,1136.91,1137.31,1135.33,1135.33,1350.0
2019-09-05 12:20:00,1135.34,1136.61,1135.13,1136.59,1800.0,1135.34,1136.61,1135.13,1136.59,1800.0
2019-09-05 12:30:00,1136.54,1136.57,1135.81,1136.13,2300.0,1136.54,1136.57,1135.81,1136.13,2300.0
2019-09-05 12:40:00,1135.86,1136.41,1134.84,1134.84,1500.0,1135.86,1136.41,1134.84,1134.84,1500.0
2019-09-05 12:50:00,1135.41,1137.1,1135.41,1135.52,2249.0,1135.41,1137.1,1135.41,1135.52,2249.0
2019-09-05 13:00:00,1136.09,1137.15,1134.34,1134.55,4249.0,1136.09,1137.15,1134.34,1134.55,4249.0
2019-09-05 13:10:00,1133.74,1137.33,1133.74,1137.33,990.0,1133.74,1137.33,1133.74,1137.33,990.0
2019-09-05 13:20:00,1137.89,1138.44,1136.18,1136.62,2500.0,1137.89,1138.44,1136.18,1136.62,2500.0
2019-09-05 13:30:00,1136.24,1136.83,1136.17,1136.73,1100.0,1136.24,1136.83,1136.17,1136.73,1100.0
2019-09-05 13:40:00,1137.08,1138.87,1137.08,1138.51,1222.0,1137.08,1138.87,1137.08,1138.51,1222.0
2019-09-05 13:50:00,1138.19,1138.51,1136.69,1136.69,1900.0,1138.19,1138.51,1136.69,1136.69,1900.0
2019-09-05 14:00:00,1136.67,1137.77,1136.66,1137.13,2903.0,1136.67,1137.77,1136.66,1137.13,2903.0
2019-09-05 14:10:00,1137.72,1137.73,1135.33,1135.76,2500.0,1137.72,1137.73,1135.33,1135.76,2500.0
2019-09-05 14:20:00,1135.73,1135.84,1133.61,1135.84,1500.0,1135.73,1135.84,1133.61,1135.84,1500.0
2019-09-05 14:30:00,1135.86,1135.86,1133.29,1133.29,2339.0,1135.86,1135.86,1133.29,1133.29,2339.0
2019-09-05 14:40:00,1133.14,1134.3,1133.01,1134.01,1971.0,1133.14,1134.3,1133.01,1134.01,1971.0
2019-09-05 14:50:00,1134.02,1135.83,1133.84,1134.98,2905.0,1134.02,1135.83,1133.84,1134.98,2905.0
2019-09-05 15:00:00,1134.72,1135.38,1133.81,1134.24,2182.0,1134.72,1135.38,1133.81,1134.24,2182.0
2019-09-05 15:10:00,1134.14,1135.4,1133.81,1134.59,1900.0,1134.14,1135.4,1133.81,1134.59,1900.0
2019-09-05 15:20:00,1134.6,1135.11,1134.37,1135.09,1700.0,1134.6,1135.11,1134.37,1135.09,1700.0
2019-09-05 15:30:00,1135.51,1136.23,1135.26,1136.17,1557.0,1135.51,1136.23,1135.26,1136.17,1557.0
2019-09-05 15:40:00,1136.17,1137.02,1134.39,1135.82,4308.0,1136.17,1137.02,1134.39,1135.82,4308.0
2019-09-05 15:50:00,1135.07,1136.26,1132.92,1135.11,6727.0,1135.07,1136.26,1132.92,1135.11,6727.0
2019-09-06 09:30:00,1141.65,1147.66,1137.7,1145.0,2580.0,1141.65,1147.66,1137.7,1145.0,2580.0
2019-09-06 09:40:00,1145.49,1147.11,1145.15,1147.11,900.0,1145.49,1147.11,1145.15,1147.11,900.0
2019-09-06 09:50:00,1147.12,1148.17,1146.61,1146.82,1301.0,1147.12,1148.17,1146.61,1146.82,1301.0
2019-09-06 10:00:00,1147.57,1152.29,1147.48,1147.84,3845.0,1147.57,1152.29,1147.48,1147.84,3845.0
2019-09-06 10:10:00,1147.84,1147.84,1147.84,1147.84,0.0,1147.84,1147.84,1147.84,1147.84,0.0
2019-09-06 10:20:00,1149.7,1150.37,1149.31,1150.23,1300.0,1149.7,1150.37,1149.31,1150.23,1300.0
2019-09-06 10:30:00,1150.23,1151.33,1149.46,1151.23,2100.0,1150.23,1151.33,1149.46,1151.23,2100.0
2019-09-06 10:40:00,1152.37,1154.33,1150.14,1150.27,6643.0,1152.37,1154.33,1150.14,1150.27,6643.0
2019-09-06 10:50:00,1149.36,1150.43,1148.61,1150.2,4658.0,1149.36,1150.43,1148.61,1150.2,4658.0
2019-09-06 11:00:00,1150.2,1152.28,1148.99,1149.0,4221.0,1150.2,1152.28,1148.99,1149.0,4221.0
2019-09-06 11:10:00,1149.0,1149.25,1146.75,1146.75,842.0,1149.0,1149.25,1146.75,1146.75,842.0
2019-09-06 11:20:00,1147.38,1149.55,1147.08,1149.55,1273.0,1147.38,1149.55,1147.08,1149.55,1273.0
2019-09-06 11:30:00,1148.75,1149.69,1148.69,1149.68,1000.0,1148.75,1149.69,1148.69,1149.68,1000.0
2019-09-06 11:40:00,1150.77,1150.8,1148.02,1148.49,2867.0,1150.77,1150.8,1148.02,1148.49,2867.0
2019-09-06 11:50:00,1148.29,1148.29,1146.39,1147.2,3936.0,1148.29,1148.29,1146.39,1147.2,3936.0
2019-09-06 12:00:00,1147.15,1147.15,1144.39,1145.36,2400.0,1147.15,1147.15,1144.39,1145.36,2400.0
2019-09-06 12:10:00,1146.67,1147.55,1145.11,1145.11,1200.0,1146.67,1147.55,1145.11,1145.11,1200.0
2019-09-06 12:20:00,1146.26,1148.36,1146.26,1147.2,1400.0,1146.26,1148.36,1146.26,1147.2,1400.0
2019-09-06 12:30:00,1147.38,1148.96,1147.38,1148.95,1400.0,1147.38,1148.96,1147.38,1148.95,1400.0
2019-09-06 12:40:00,1148.89,1148.9,1147.42,1147.43,1100.0,1148.89,1148.9,1147.42,1147.43,1100.0
2019-09-06 12:50:00,1147.84,1149.44,1147.77,1149.44,1000.0,1147.84,1149.44,1147.77,1149.44,1000.0
2019-09-06 13:00:00,1148.88,1148.88,1148.28,1148.46,700.0,1148.88,1148.88,1148.28,1148.46,700.0
2019-09-06 13:10:00,1148.24,1148.24,1146.61,1147.26,1853.0,1148.24,1148.24,1146.61,1147.26,1853.0
2019-09-06 13:20:00,1147.48,1148.35,1147.0,1148.35,1400.0,1147.48,1148.35,1147.0,1148.35,1400.0
2019-09-06 13:30:00,1148.34,1148.83,1148.26,1148.83,1000.0,1148.34,1148.83,1148.26,1148.83,1000.0
2019-09-06 13:40:00,1148.83,1149.79,1147.48,1147.89,2687.0,1148.83,1149.79,1147.48,1147.89,2687.0
2019-09-06 13:50:00,1148.23,1148.23,1145.91,1145.91,700.0,1148.23,1148.23,1145.91,1145.91,700.0
2019-09-06 14:00:00,1145.67,1148.02,1145.67,1147.72,1263.0,1145.67,1148.02,1145.67,1147.72,1263.0
2019-09-06 14:10:00,1147.72,1148.14,1147.14,1147.14,1000.0,1147.72,1148.14,1147.14,1147.14,1000.0
2019-09-06 14:20:00,1147.0,1147.01,1146.81,1146.82,200.0,1147.0,1147.01,1146.81,1146.82,200.0
2019-09-06 14:30:00,1146.03,1146.04,1145.58,1145.58,400.0,1146.03,1146.04,1145.58,1145.58,400.0
2019-09-06 14:40:00,1145.49,1145.49,1144.7,1145.1,1200.0,1145.49,1145.49,1144.7,1145.1,1200.0
2019-09-06 14:50:00,1144.64,1145.14,1143.41,1143.41,1500.0,1144.64,1145.14,1143.41,1143.41,1500.0
2019-09-06 15:00:00,1143.15,1145.17,1142.77,1145.17,1700.0,1143.15,1145.17,1142.77,1145.17,1700.0
2019-09-06 15:10:00,1144.92,1145.23,1144.62,1144.62,1410.0,1144.92,1145.23,1144.62,1144.62,1410.0
2019-09-06 15:20:00,1144.96,1146.0,1144.96,1145.73,1799.0,1144.96,1146.0,1144.96,1145.73,1799.0
2019-09-06 15:30:00,1146.1,1146.96,1146.1,1146.17,2400.0,1146.1,1146.96,1146.1,1146.17,2400.0
2019-09-06 15:40:00,1146.92,1147.23,1145.63,1145.64,2800.0,1146.92,1147.23,1145.63,1145.64,2800.0
2019-09-06 15:50:00,1145.84,1145.89,1141.85,1143.99,16947.0,1145.84,1145.89,1141.85,1143.99,16947.0
2019-09-09 09:30:00,1148.92,1149.13,1142.35,1148.12,6692.0,1148.92,1149.13,1142.35,1148.12,6692.0
2019-09-09 09:40:00,1149.18,1153.16,1148.71,1152.7,3800.0,1149.18,1153.16,1148.71,1152.7,3800.0
2019-09-09 09:50:00,1153.9,1154.99,1153.09,1154.26,3034.0,1153.9,1154.99,1153.09,1154.26,3034.0
2019-09-09 10:00:00,1154.47,1156.92,1153.78,1155.28,3973.0,1154.47,1156.92,1153.78,1155.28,3973.0
2019-09-09 10:10:00,1155.24,1156.13,1152.0,1152.49,4276.0,1155.24,1156.13,1152.0,1152.49,4276.0
2019-09-09 10:20:00,1152.73,1152.73,1147.11,1149.2,9217.0,1152.73,1152.73,1147.11,1149.2,9217.0
2019-09-09 10:30:00,1150.22,1151.26,1147.76,1148.45,6000.0,1150.22,1151.26,1147.76,1148.45,6000.0
2019-09-09 10:40:00,1149.69,1149.69,1145.86,1146.76,1100.0,1149.69,1149.69,1145.86,1146.76,1100.0
2019-09-09 10:50:00,1146.63,1146.64,1145.49,1145.76,1200.0,1146.63,1146.64,1145.49,1145.76,1200.0
2019-09-09 11:00:00,1146.24,1146.24,1137.84,1138.88,9358.0,1146.24,1146.24,1137.84,1138.88,9358.0
2019-09-09 11:10:00,1139.98,1139.98,1134.37,1134.37,2200.0,1139.98,1139.98,1134.37,1134.37,2200.0
2019-09-09 11:20:00,1134.34,1135.26,1130.17,1130.17,1301.0,1134.34,1135.26,1130.17,1130.17,1301.0
2019-09-09 11:30:00,1131.4,1134.24,1131.13,1131.89,2528.0,1131.4,1134.24,1131.13,1131.89,2528.0
2019-09-09 11:40:00,1130.45,1132.42,1130.45,1132.42,2812.0,1130.45,1132.42,1130.45,1132.42,2812.0
2019-09-09 11:50:00,1133.91,1134.68,1129.68,1130.27,9100.0,1133.91,1134.68,1129.68,1130.27,9100.0
2019-09-09 12:00:00,1130.28,1130.32,1124.87,1125.24,9912.0,1130.28,1130.32,1124.87,1125.24,9912.0
2019-09-09 12:10:00,1126.36,1128.09,1123.74,1125.2,9849.0,1126.36,1128.09,1123.74,1125.2,9849.0
2019-09-09 12:20:00,1125.02,1126.05,1123.18,1126.05,6025.0,1125.02,1126.05,1123.18,1126.05,6025.0
2019-09-09 12:30:00,1127.19,1127.52,1125.41,1125.41,1100.0,1127.19,1127.52,1125.41,1125.41,1100.0
2019-09-09 12:40:00,1126.45,1128.73,1126.45,1128.07,1000.0,1126.45,1128.73,1126.45,1128.07,1000.0
2019-09-09 12:50:00,1127.3,1129.23,1125.77,1129.23,1803.0,1127.3,1129.23,1125.77,1129.23,1803.0
2019-09-09 13:00:00,1128.65,1129.32,1128.65,1129.25,300.0,1128.65,1129.32,1128.65,1129.25,300.0
2019-09-09 13:10:00,1129.22,1129.3,1128.91,1128.91,300.0,1129.22,1129.3,1128.91,1128.91,300.0
2019-09-09 13:20:00,1129.02,1129.04,1125.26,1125.26,18034.0,1129.02,1129.04,1125.26,1125.26,18034.0
2019-09-09 13:30:00,1126.27,1126.27,1123.1,1124.97,10415.0,1126.27,1126.27,1123.1,1124.97,10415.0
2019-09-09 13:40:00,1125.22,1125.79,1124.24,1125.67,12025.0,1125.22,1125.79,1124.24,1125.67,12025.0
2019-09-09 13:50:00,1125.0,1125.73,1123.65,1124.19,8842.0,1125.0,1125.73,1123.65,1124.19,8842.0
2019-09-09 14:00:00,1123.57,1125.25,1123.36,1124.77,1261.0,1123.57,1125.25,1123.36,1124.77,1261.0
2019-09-09 14:10:00,1124.59,1126.23,1124.59,1124.89,4693.0,1124.59,1126.23,1124.59,1124.89,4693.0
2019-09-09 14:20:00,1124.18,1124.18,1123.22,1123.23,901.0,1124.18,1124.18,1123.22,1123.23,901.0
2019-09-09 14:30:00,1123.58,1123.63,1123.49,1123.49,501.0,1123.58,1123.63,1123.49,1123.49,501.0
2019-09-09 14:40:00,1122.94,1126.12,1122.94,1126.12,8300.0,1122.94,1126.12,1122.94,1126.12,8300.0
2019-09-09 14:50:00,1125.9,1127.16,1124.01,1125.12,10603.0,1125.9,1127.16,1124.01,1125.12,10603.0
2019-09-09 15:00:00,1124.78,1126.5,1124.26,1124.8,6361.0,1124.78,1126.5,1124.26,1124.8,6361.0
2019-09-09 15:10:00,1125.05,1126.66,1124.51,1126.53,9000.0,1125.05,1126.66,1124.51,1126.53,9000.0
2019-09-09 15:20:00,1126.92,1127.01,1122.84,1122.88,10216.0,1126.92,1127.01,1122.84,1122.88,10216.0
2019-09-09 15:30:00,1123.37,1127.35,1123.24,1126.47,4317.0,1123.37,1127.35,1123.24,1126.47,4317.0
2019-09-09 15:40:00,1126.47,1128.5,1126.46,1126.56,8014.0,1126.47,1128.5,1126.46,1126.56,8014.0
2019-09-09 15:50:00,1126.53,1128.22,1126.47,1127.83,14016.0,1126.53,1128.22,1126.47,1127.83,14016.0
2019-09-10 09:30:00,1126.68,1126.69,1116.9,1124.46,2154.0,1126.68,1126.69,1116.9,1124.46,2154.0
2019-09-10 09:40:00,1123.17,1125.4,1121.03,1122.9,3290.0,1123.17,1125.4,1121.03,1122.9,3290.0
2019-09-10 09:50:00,1125.94,1126.3,1120.64,1120.64,4711.0,1125.94,1126.3,1120.64,1120.64,4711.0
2019-09-10 10:00:00,1124.25,1125.6,1120.99,1123.41,3230.0,1124.25,1125.6,1120.99,1123.41,3230.0
2019-09-10 10:10:00,1122.75,1127.11,1122.75,1127.11,2385.0,1122.75,1127.11,1122.75,1127.11,2385.0
2019-09-10 10:20:00,1126.54,1130.28,1126.07,1130.28,4688.0,1126.54,1130.28,1126.07,1130.28,4688.0
2019-09-10 10:30:00,1129.73,1132.52,1129.25,1131.86,2884.0,1129.73,1132.52,1129.25,1131.86,2884.0
2019-09-10 10:40:00,1132.82,1134.37,1132.0,1134.37,1000.0,1132.82,1134.37,1132.0,1134.37,1000.0
2019-09-10 10:50:00,1133.83,1136.88,1133.57,1136.05,4717.0,1133.83,1136.88,1133.57,1136.05,4717.0
2019-09-10 11:00:00,1136.38,1138.47,1135.08,1137.83,5214.0,1136.38,1138.47,1135.08,1137.83,5214.0
2019-09-10 11:10:00,1136.26,1138.37,1135.3,1137.11,2900.0,1136.26,1138.37,1135.3,1137.11,2900.0
2019-09-10 11:20:00,1137.61,1142.32,1137.61,1141.03,2633.0,1137.61,1142.32,1137.61,1141.03,2633.0
2019-09-10 11:30:00,1141.63,1143.64,1141.63,1142.28,1583.0,1141.63,1143.64,1141.63,1142.28,1583.0
2019-09-10 11:40:00,1142.89,1146.19,1142.27,1146.06,13079.0,1142.89,1146.19,1142.27,1146.06,13079.0
2019-09-10 11:50:00,1146.88,1148.86,1146.81,1148.86,1100.0,1146.88,1148.86,1146.81,1148.86,1100.0
2019-09-10 12:00:00,1147.17,1149.49,1147.14,1149.04,3047.0,1147.17,1149.49,1147.14,1149.04,3047.0
2019-09-10 12:10:00,1149.3,1150.86,1148.85,1150.25,2638.0,1149.3,1150.86,1148.85,1150.25,2638.0
2019-09-10 12:20:00,1150.47,1151.31,1148.91,1151.3,1600.0,1150.47,1151.31,1148.91,1151.3,1600.0
2019-09-10 12:30:00,1152.0,1153.5,1148.0,1149.49,1986.0,1152.0,1153.5,1148.0,1149.49,1986.0
2019-09-10 12:40:00,1150.43,1151.74,1150.42,1150.83,800.0,1150.43,1151.74,1150.42,1150.83,800.0
2019-09-10 12:50:00,1150.84,1151.86,1150.31,1151.13,1800.0,1150.84,1151.86,1150.31,1151.13,1800.0
2019-09-10 13:00:00,1151.54,1153.38,1151.32,1153.21,1300.0,1151.54,1153.38,1151.32,1153.21,1300.0
2019-09-10 13:10:00,1153.42,1154.89,1149.74,1150.83,1916.0,1153.42,1154.89,1149.74,1150.83,1916.0
2019-09-10 13:20:00,1149.78,1151.92,1147.5,1151.84,8102.0,1149.78,1151.92,1147.5,1151.84,8102.0
2019-09-10 13:30:00,1150.93,1152.94,1149.14,1152.51,2000.0,1150.93,1152.94,1149.14,1152.51,2000.0
2019-09-10 13:40:00,1151.26,1151.97,1148.34,1149.82,2718.0,1151.26,1151.97,1148.34,1149.82,2718.0
2019-09-10 13:50:00,1150.56,1151.56,1150.55,1151.15,600.0,1150.56,1151.56,1150.55,1151.15,600.0
2019-09-10 14:00:00,1150.67,1152.19,1150.66,1151.91,3500.0,1150.67,1152.19,1150.66,1151.91,3500.0
2019-09-10 14:10:00,1152.8,1153.0,1152.17,1152.17,2022.0,1152.8,1153.0,1152.17,1152.17,2022.0
2019-09-10 14:20:00,1151.94,1153.16,1150.89,1153.11,2356.0,1151.94,1153.16,1150.89,1153.11,2356.0
2019-09-10 14:30:00,1152.95,1153.61,1151.99,1153.38,2600.0,1152.95,1153.61,1151.99,1153.38,2600.0
2019-09-10 14:40:00,1154.2,1154.21,1152.07,1152.45,3620.0,1154.2,1154.21,1152.07,1152.45,3620.0
2019-09-10 14:50:00,1152.52,1152.52,1151.21,1151.98,1921.0,1152.52,1152.52,1151.21,1151.98,1921.0
2019-09-10 15:00:00,1150.8,1151.83,1150.8,1151.6,1900.0,1150.8,1151.83,1150.8,1151.6,1900.0
2019-09-10 15:10:00,1151.75,1152.04,1149.61,1150.19,5717.0,1151.75,1152.04,1149.61,1150.19,5717.0
2019-09-10 15:20:00,1150.54,1150.54,1147.81,1149.4,4100.0,1150.54,1150.54,1147.81,1149.4,4100.0
2019-09-10 15:30:00,1149.93,1150.6,1146.79,1146.79,4077.0,1149.93,1150.6,1146.79,1146.79,4077.0
2019-09-10 15:40:00,1146.32,1149.52,1145.88,1149.17,2300.0,1146.32,1149.52,1145.88,1149.17,2300.0
2019-09-10 15:50:00,1149.21,1152.92,1147.18,1152.49,10501.0,1149.21,1152.92,1147.18,1152.49,10501.0
2019-09-11 09:30:00,1155.22,1163.01,1151.38,1161.47,8876.0,1155.22,1163.01,1151.38,1161.47,8876.0
2019-09-11 09:40:00,1163.0,1163.89,1159.92,1161.98,4702.0,1163.0,1163.89,1159.92,1161.98,4702.0
2019-09-11 09:50:00,1161.99,1161.99,1151.26,1152.78,3300.0,1161.99,1161.99,1151.26,1152.78,3300.0
2019-09-11 10:00:00,1152.91,1152.91,1148.59,1148.86,4400.0,1152.91,1152.91,1148.59,1148.86,4400.0
2019-09-11 10:10:00,1148.86,1148.87,1135.14,1140.55,3600.0,1148.86,1148.87,1135.14,1140.55,3600.0
2019-09-11 10:20:00,1138.01,1146.5,1138.01,1144.56,6505.0,1138.01,1146.5,1138.01,1144.56,6505.0
2019-09-11 10:30:00,1145.19,1146.71,1142.05,1146.2,3132.0,1145.19,1146.71,1142.05,1146.2,3132.0
2019-09-11 10:40:00,1146.29,1146.29,1142.4,1143.45,2125.0,1146.29,1146.29,1142.4,1143.45,2125.0
2019-09-11 10:50:00,1140.65,1142.27,1140.65,1142.27,1804.0,1140.65,1142.27,1140.65,1142.27,1804.0
2019-09-11 11:00:00,1142.82,1146.41,1142.81,1144.32,11100.0,1142.82,1146.41,1142.81,1144.32,11100.0
2019-09-11 11:10:00,1144.25,1146.67,1142.65,1143.57,12368.0,1144.25,1146.67,1142.65,1143.57,12368.0
2019-09-11 11:20:00,1143.35,1145.59,1142.99,1144.59,4855.0,1143.35,1145.59,1142.99,1144.59,4855.0
2019-09-11 11:30:00,1145.3,1147.02,1145.29,1147.02,1803.0,1145.3,1147.02,1145.29,1147.02,1803.0
2019-09-11 11:40:00,1146.63,1148.31,1146.63,1148.3,2704.0,1146.63,1148.31,1146.63,1148.3,2704.0
2019-09-11 11:50:00,1148.25,1148.25,1145.52,1145.52,2126.0,1148.25,1148.25,1145.52,1145.52,2126.0
2019-09-11 12:00:00,1146.4,1146.4,1141.56,1141.62,8600.0,1146.4,1146.4,1141.56,1141.62,8600.0
2019-09-11 12:10:00,1141.5,1144.53,1141.29,1144.33,7451.0,1141.5,1144.53,1141.29,1144.33,7451.0
2019-09-11 12:20:00,1143.62,1145.68,1142.7,1145.67,2800.0,1143.62,1145.68,1142.7,1145.67,2800.0
2019-09-11 12:30:00,1146.37,1149.44,1146.37,1149.44,2000.0,1146.37,1149.44,1146.37,1149.44,2000.0
2019-09-11 12:40:00,1148.75,1149.02,1148.65,1148.92,900.0,1148.75,1149.02,1148.65,1148.92,900.0
2019-09-11 12:50:00,1149.89,1153.89,1149.77,1152.31,2700.0,1149.89,1153.89,1149.77,1152.31,2700.0
2019-09-11 13:00:00,1151.34,1152.46,1151.25,1152.01,1300.0,1151.34,1152.46,1151.25,1152.01,1300.0
2019-09-11 13:10:00,1152.16,1153.8,1152.16,1153.5,2500.0,1152.16,1153.8,1152.16,1153.5,2500.0
2019-09-11 13:20:00,1154.41,1156.29,1154.37,1156.07,3542.0,1154.41,1156.29,1154.37,1156.07,3542.0
2019-09-11 13:30:00,1155.35,1156.18,1154.8,1155.18,3100.0,1155.35,1156.18,1154.8,1155.18,3100.0
2019-09-11 13:40:00,1155.36,1156.55,1155.35,1156.06,665.0,1155.36,1156.55,1155.35,1156.06,665.0
2019-09-11 13:50:00,1156.26,1156.26,1154.29,1156.06,1737.0,1156.26,1156.26,1154.29,1156.06,1737.0
2019-09-11 14:00:00,1155.81,1158.22,1155.73,1155.73,3510.0,1155.81,1158.22,1155.73,1155.73,3510.0
2019-09-11 14:10:00,1155.03,1155.03,1154.86,1154.87,600.0,1155.03,1155.03,1154.86,1154.87,600.0
2019-09-11 14:20:00,1155.13,1155.13,1154.18,1154.45,2075.0,1155.13,1155.13,1154.18,1154.45,2075.0
2019-09-11 14:30:00,1155.02,1155.1,1153.83,1154.45,2100.0,1155.02,1155.1,1153.83,1154.45,2100.0
2019-09-11 14:40:00,1154.96,1156.07,1152.75,1152.75,2100.0,1154.96,1156.07,1152.75,1152.75,2100.0
2019-09-11 14:50:00,1153.7,1154.6,1152.17,1153.21,4965.0,1153.7,1154.6,1152.17,1153.21,4965.0
2019-09-11 15:00:00,1154.2,1154.97,1153.81,1154.77,2610.0,1154.2,1154.97,1153.81,1154.77,2610.0
2019-09-11 15:10:00,1154.73,1154.73,1154.39,1154.39,200.0,1154.73,1154.73,1154.39,1154.39,200.0
2019-09-11 15:20:00,1154.28,1154.39,1152.58,1153.32,4156.0,1154.28,1154.39,1152.58,1153.32,4156.0
2019-09-11 15:30:00,1153.38,1154.26,1152.67,1154.26,1716.0,1153.38,1154.26,1152.67,1154.26,1716.0
2019-09-11 15:40:00,1154.38,1155.44,1153.57,1153.97,1900.0,1154.38,1155.44,1153.57,1153.97,1900.0
2019-09-11 15:50:00,1153.84,1156.66,1153.28,1156.0,13265.0,1153.84,1156.66,1153.28,1156.0,13265.0
2019-09-12 09:30:00,1157.7,1160.72,1157.7,1160.59,2167.0,1157.7,1160.72,1157.7,1160.59,2167.0
2019-09-12 09:40:00,1158.58,1158.58,1153.8,1153.85,3400.0,1158.58,1158.58,1153.8,1153.85,3400.0
2019-09-12 09:50:00,1156.21,1157.19,1152.7,1157.19,4076.0,1156.21,1157.19,1152.7,1157.19,4076.0
2019-09-12 10:00:00,1157.18,1158.5,1153.9,1153.9,4000.0,1157.18,1158.5,1153.9,1153.9,4000.0
2019-09-12 10:10:00,1154.35,1162.37,1154.35,1162.37,1800.0,1154.35,1162.37,1154.35,1162.37,1800.0
2019-09-12 10:20:00,1162.29,1164.42,1162.29,1162.85,1279.0,1162.29,1164.42,1162.29,1162.85,1279.0
2019-09-12 10:30:00,1162.58,1162.58,1159.87,1160.23,2400.0,1162.58,1162.58,1159.87,1160.23,2400.0
2019-09-12 10:40:00,1160.42,1160.47,1157.31,1159.86,6600.0,1160.42,1160.47,1157.31,1159.86,6600.0
2019-09-12 10:50:00,1160.0,1160.0,1156.59,1157.28,1100.0,1160.0,1160.0,1156.59,1157.28,1100.0
2019-09-12 11:00:00,1155.12,1156.79,1155.02,1156.54,3100.0,1155.12,1156.79,1155.02,1156.54,3100.0
2019-09-12 11:10:00,1156.16,1159.83,1156.16,1158.02,1800.0,1156.16,1159.83,1156.16,1158.02,1800.0
2019-09-12 11:20:00,1158.42,1159.71,1157.85,1159.3,4000.0,1158.42,1159.71,1157.85,1159.3,4000.0
2019-09-12 11:30:00,1159.05,1159.05,1154.87,1155.24,4822.0,1159.05,1159.05,1154.87,1155.24,4822.0
2019-09-12 11:40:00,1155.92,1156.62,1153.97,1156.11,5900.0,1155.92,1156.62,1153.97,1156.11,5900.0
2019-09-12 11:50:00,1155.0,1156.11,1154.34,1154.34,2018.0,1155.0,1156.11,1154.34,1154.34,2018.0
2019-09-12 12:00:00,1153.82,1153.83,1151.6,1151.78,3738.0,1153.82,1153.83,1151.6,1151.78,3738.0
2019-09-12 12:10:00,1152.44,1154.35,1150.16,1151.06,8600.0,1152.44,1154.35,1150.16,1151.06,8600.0
2019-09-12 12:20:00,1150.6,1151.89,1149.25,1149.5,7600.0,1150.6,1151.89,1149.25,1149.5,7600.0
2019-09-12 12:30:00,1149.32,1150.09,1146.68,1148.16,6796.0,1149.32,1150.09,1146.68,1148.16,6796.0
2019-09-12 12:40:00,1148.59,1148.59,1145.47,1146.15,4200.0,1148.59,1148.59,1145.47,1146.15,4200.0
2019-09-12 12:50:00,1146.48,1148.52,1145.23,1145.23,5671.0,1146.48,1148.52,1145.23,1145.23,5671.0
2019-09-12 13:00:00,1145.13,1148.27,1145.13,1148.19,1251.0,1145.13,1148.27,1145.13,1148.19,1251.0
2019-09-12 13:10:00,1148.94,1149.76,1142.72,1142.82,7747.0,1148.94,1149.76,1142.72,1142.82,7747.0
2019-09-12 13:20:00,1143.5,1145.09,1142.12,1143.37,4615.0,1143.5,1145.09,1142.12,1143.37,4615.0
2019-09-12 13:30:00,1143.31,1143.76,1141.74,1142.8,7400.0,1143.31,1143.76,1141.74,1142.8,7400.0
2019-09-12 13:40:00,1142.32,1142.76,1140.2,1141.43,7200.0,1142.32,1142.76,1140.2,1141.43,7200.0
2019-09-12 13:50:00,1140.98,1142.02,1138.59,1142.02,9453.0,1140.98,1142.02,1138.59,1142.02,9453.0
2019-09-12 14:00:00,1141.72,1141.72,1139.92,1140.8,3200.0,1141.72,1141.72,1139.92,1140.8,3200.0
2019-09-12 14:10:00,1140.3,1140.3,1139.85,1139.86,500.0,1140.3,1140.3,1139.85,1139.86,500.0
2019-09-12 14:20:00,1139.57,1139.58,1138.95,1138.96,707.0,1139.57,1139.58,1138.95,1138.96,707.0
2019-09-12 14:30:00,1139.03,1139.69,1138.79,1139.51,1105.0,1139.03,1139.69,1138.79,1139.51,1105.0
2019-09-12 14:40:00,1139.35,1139.35,1137.85,1137.86,1300.0,1139.35,1139.35,1137.85,1137.86,1300.0
2019-09-12 14:50:00,1137.64,1137.64,1135.05,1135.2,3650.0,1137.64,1137.64,1135.05,1135.2,3650.0
2019-09-12 15:00:00,1135.05,1135.05,1131.62,1131.62,2100.0,1135.05,1135.05,1131.62,1131.62,2100.0
2019-09-12 15:10:00,1131.0,1131.01,1127.92,1128.32,5585.0,1131.0,1131.01,1127.92,1128.32,5585.0
2019-09-12 15:20:00,1128.54,1129.29,1128.54,1129.21,1132.0,1128.54,1129.29,1128.54,1129.21,1132.0
2019-09-12 15:30:00,1129.23,1131.04,1129.23,1129.35,6419.0,1129.23,1131.04,1129.23,1129.35,6419.0
2019-09-12 15:40:00,1129.78,1129.78,1126.86,1127.58,10389.0,1129.78,1129.78,1126.86,1127.58,10389.0
2019-09-12 15:50:00,1126.88,1129.41,1126.17,1129.07,13319.0,1126.88,1129.41,1126.17,1129.07,13319.0
2019-09-13 09:30:00,1131.75,1132.0,1129.45,1131.06,2021.0,1131.75,1132.0,1129.45,1131.06,2021.0
2019-09-13 09:40:00,1132.0,1133.89,1129.63,1131.59,1756.0,1132.0,1133.89,1129.63,1131.59,1756.0
2019-09-13 09:50:00,1131.44,1133.59,1131.29,1133.59,1000.0,1131.44,1133.59,1131.29,1133.59,1000.0
2019-09-13 10:00:00,1132.96,1135.28,1132.85,1133.8,2168.0,1132.96,1135.28,1132.85,1133.8,2168.0
2019-09-13 10:10:00,1135.33,1138.13,1134.29,1137.62,4113.0,1135.33,1138.13,1134.29,1137.62,4113.0
2019-09-13 10:20:00,1137.7,1140.0,1136.56,1136.56,3700.0,1137.7,1140.0,1136.56,1136.56,3700.0
2019-09-13 10:30:00,1135.78,1136.35,1132.99,1133.94,600.0,1135.78,1136.35,1132.99,1133.94,600.0
2019-09-13 10:40:00,1135.32,1135.4,1135.14,1135.15,413.0,1135.32,1135.4,1135.14,1135.15,413.0
2019-09-13 10:50:00,1138.47,1140.54,1137.36,1140.54,500.0,1138.47,1140.54,1137.36,1140.54,500.0
2019-09-13 11:00:00,1140.3,1141.74,1139.13,1141.24,1000.0,1140.3,1141.74,1139.13,1141.24,1000.0
2019-09-13 11:10:00,1140.14,1140.9,1140.0,1140.9,1600.0,1140.14,1140.9,1140.0,1140.9,1600.0
2019-09-13 11:20:00,1141.66,1142.62,1141.58,1142.61,400.0,1141.66,1142.62,1141.58,1142.61,400.0
2019-09-13 11:30:00,1143.29,1143.46,1142.16,1142.25,1233.0,1143.29,1143.46,1142.16,1142.25,1233.0
2019-09-13 11:40:00,1142.9,1147.52,1142.73,1147.52,8542.0,1142.9,1147.52,1142.73,1147.52,8542.0
2019-09-13 11:50:00,1147.39,1147.39,1142.5,1142.51,2000.0,1147.39,1147.39,1142.5,1142.51,2000.0
2019-09-13 12:00:00,1142.4,1144.07,1142.4,1144.06,700.0,1142.4,1144.07,1142.4,1144.06,700.0
2019-09-13 12:10:00,1144.26,1144.27,1143.5,1144.1,933.0,1144.26,1144.27,1143.5,1144.1,933.0
2019-09-13 12:20:00,1143.97,1143.98,1143.97,1143.97,100.0,1143.97,1143.98,1143.97,1143.97,100.0
2019-09-13 12:30:00,1144.3,1145.02,1143.32,1144.74,1967.0,1144.3,1145.02,1143.32,1144.74,1967.0
2019-09-13 12:40:00,1145.39,1146.44,1144.99,1146.3,1900.0,1145.39,1146.44,1144.99,1146.3,1900.0
2019-09-13 12:50:00,1146.43,1148.52,1146.42,1148.52,1357.0,1146.43,1148.52,1146.42,1148.52,1357.0
2019-09-13 13:00:00,1148.74,1148.74,1146.17,1147.52,3316.0,1148.74,1148.74,1146.17,1147.52,3316.0
2019-09-13 13:10:00,1148.32,1148.41,1146.31,1146.67,1000.0,1148.32,1148.41,1146.31,1146.67,1000.0
2019-09-13 13:20:00,1146.38,1146.81,1145.15,1145.73,1548.0,1146.38,1146.81,1145.15,1145.73,1548.0
2019-09-13 13:30:00,1144.75,1144.75,1144.75,1144.75,100.0,1144.75,1144.75,1144.75,1144.75,100.0
2019-09-13 13:40:00,1145.41,1145.7,1143.55,1145.69,1838.0,1145.41,1145.7,1143.55,1145.69,1838.0
2019-09-13 13:50:00,1145.42,1145.75,1144.98,1144.98,800.0,1145.42,1145.75,1144.98,1144.98,800.0
2019-09-13 14:00:00,1144.43,1145.99,1144.42,1145.99,1100.0,1144.43,1145.99,1144.42,1145.99,1100.0
2019-09-13 14:10:00,1146.33,1146.38,1145.41,1146.04,2900.0,1146.33,1146.38,1145.41,1146.04,2900.0
2019-09-13 14:20:00,1146.06,1147.19,1146.0,1146.9,4677.0,1146.06,1147.19,1146.0,1146.9,4677.0
2019-09-13 14:30:00,1147.16,1147.17,1147.16,1147.17,300.0,1147.16,1147.17,1147.16,1147.17,300.0
2019-09-13 14:40:00,1146.57,1147.97,1146.43,1147.28,3600.0,1146.57,1147.97,1146.43,1147.28,3600.0
2019-09-13 14:50:00,1147.37,1148.3,1147.37,1148.3,400.0,1147.37,1148.3,1147.37,1148.3,400.0
2019-09-13 15:00:00,1147.93,1149.32,1147.92,1148.71,1725.0,1147.93,1149.32,1147.92,1148.71,1725.0
2019-09-13 15:10:00,1148.91,1149.27,1148.6,1148.6,1000.0,1148.91,1149.27,1148.6,1148.6,1000.0
2019-09-13 15:20:00,1148.2,1149.29,1148.17,1149.29,1900.0,1148.2,1149.29,1148.17,1149.29,1900.0
2019-09-13 15:30:00,1148.95,1148.95,1146.9,1146.9,1700.0,1148.95,1148.95,1146.9,1146.9,1700.0
2019-09-13 15:40:00,1146.01,1149.09,1145.76,1148.46,4806.0,1146.01,1149.09,1145.76,1148.46,4806.0
2019-09-13 15:50:00,1148.93,1150.8,1147.98,1149.08,10822.0,1148.93,1150.8,1147.98,1149.08,10822.0
2019-09-16 09:30:00,1147.07,1147.08,1140.23,1144.93,1682.0,1147.07,1147.08,1140.23,1144.93,1682.0
2019-09-16 09:40:00,1144.54,1144.91,1139.04,1139.91,4145.0,1144.54,1144.91,1139.04,1139.91,4145.0
2019-09-16 09:50:00,1140.51,1142.37,1139.01,1142.37,4200.0,1140.51,1142.37,1139.01,1142.37,4200.0
2019-09-16 10:00:00,1142.13,1148.71,1142.13,1148.71,1800.0,1142.13,1148.71,1142.13,1148.71,1800.0
2019-09-16 10:10:00,1150.62,1150.62,1145.78,1146.08,1265.0,1150.62,1150.62,1145.78,1146.08,1265.0
2019-09-16 10:20:00,1146.36,1146.37,1142.09,1145.13,1600.0,1146.36,1146.37,1142.09,1145.13,1600.0
2019-09-16 10:30:00,1145.19,1145.67,1143.17,1144.07,1100.0,1145.19,1145.67,1143.17,1144.07,1100.0
2019-09-16 10:40:00,1145.27,1147.61,1145.27,1147.61,600.0,1145.27,1147.61,1145.27,1147.61,600.0
2019-09-16 10:50:00,1147.62,1148.18,1146.79,1147.41,622.0,1147.62,1148.18,1146.79,1147.41,622.0
2019-09-16 11:00:00,1147.05,1147.05,1145.87,1146.61,1302.0,1147.05,1147.05,1145.87,1146.61,1302.0
2019-09-16 11:10:00,1147.57,1148.04,1145.79,1146.43,2234.0,1147.57,1148.04,1145.79,1146.43,2234.0
2019-09-16 11:20:00,1145.83,1146.22,1144.83,1145.03,800.0,1145.83,1146.22,1144.83,1145.03,800.0
2019-09-16 11:30:00,1144.99,1146.8,1144.99,1145.21,1100.0,1144.99,1146.8,1144.99,1145.21,1100.0
2019-09-16 11:40:00,1144.06,1144.06,1140.73,1140.74,200.0,1144.06,1144.06,1140.73,1140.74,200.0
2019-09-16 11:50:00,1140.62,1141.05,1138.46,1139.54,1500.0,1140.62,1141.05,1138.46,1139.54,1500.0
2019-09-16 12:00:00,1139.54,1139.54,1139.54,1139.54,0.0,1139.54,1139.54,1139.54,1139.54,0.0
2019-09-16 12:10:00,1139.72,1140.35,1138.64,1138.72,865.0,1139.72,1140.35,1138.64,1138.72,865.0
2019-09-16 12:20:00,1138.87,1140.98,1138.72,1140.92,700.0,1138.87,1140.98,1138.72,1140.92,700.0
2019-09-16 12:30:00,1141.05,1141.28,1140.7,1141.28,2600.0,1141.05,1141.28,1140.7,1141.28,2600.0
2019-09-16 12:40:00,1141.32,1141.34,1139.09,1139.09,4587.0,1141.32,1141.34,1139.09,1139.09,4587.0
2019-09-16 12:50:00,1139.85,1141.32,1139.84,1140.9,900.0,1139.85,1141.32,1139.84,1140.9,900.0
2019-09-16 13:00:00,1141.24,1141.57,1141.14,1141.56,2106.0,1141.24,1141.57,1141.14,1141.56,2106.0
2019-09-16 13:10:00,1142.32,1142.52,1141.06,1141.06,1900.0,1142.32,1142.52,1141.06,1141.06,1900.0
2019-09-16 13:20:00,1140.45,1140.46,1139.49,1139.5,400.0,1140.45,1140.46,1139.49,1139.5,400.0
2019-09-16 13:30:00,1139.05,1139.05,1137.6,1138.29,2730.0,1139.05,1139.05,1137.6,1138.29,2730.0
2019-09-16 13:40:00,1138.79,1139.39,1138.22,1138.22,2155.0,1138.79,1139.39,1138.22,1138.22,2155.0
2019-09-16 13:50:00,1140.24,1140.25,1138.52,1139.0,2328.0,1140.24,1140.25,1138.52,1139.0,2328.0
2019-09-16 14:00:00,1138.1,1138.1,1136.93,1137.93,1100.0,1138.1,1138.1,1136.93,1137.93,1100.0
2019-09-16 14:10:00,1136.98,1137.48,1135.02,1135.38,3000.0,1136.98,1137.48,1135.02,1135.38,3000.0
2019-09-16 14:20:00,1134.49,1134.49,1133.92,1134.16,300.0,1134.49,1134.49,1133.92,1134.16,300.0
2019-09-16 14:30:00,1134.31,1134.32,1132.3,1132.3,651.0,1134.31,1134.32,1132.3,1132.3,651.0
2019-09-16 14:40:00,1132.09,1132.58,1129.46,1130.22,4919.0,1132.09,1132.58,1129.46,1130.22,4919.0
2019-09-16 14:50:00,1129.99,1130.1,1129.06,1130.1,1800.0,1129.99,1130.1,1129.06,1130.1,1800.0
2019-09-16 15:00:00,1129.43,1129.44,1127.87,1128.04,2338.0,1129.43,1129.44,1127.87,1128.04,2338.0
2019-09-16 15:10:00,1128.91,1129.79,1128.9,1129.79,700.0,1128.91,1129.79,1128.9,1129.79,700.0
2019-09-16 15:20:00,1129.24,1130.12,1129.24,1129.54,700.0,1129.24,1130.12,1129.24,1129.54,700.0
2019-09-16 15:30:00,1130.24,1131.26,1129.7,1130.2,2702.0,1130.24,1131.26,1129.7,1130.2,2702.0
2019-09-16 15:40:00,1130.75,1132.35,1129.02,1129.02,4266.0,1130.75,1132.35,1129.02,1129.02,4266.0
2019-09-16 15:50:00,1129.54,1131.24,1126.91,1131.24,9693.0,1129.54,1131.24,1126.91,1131.24,9693.0
2019-09-17 09:30:00,1136.17,1137.3,1130.66,1136.41,2258.0,1136.17,1137.3,1130.66,1136.41,2258.0
2019-09-17 09:40:00,1138.31,1143.51,1138.3,1141.57,3043.0,1138.31,1143.51,1138.3,1141.57,3043.0
2019-09-17 09:50:00,1143.87,1148.67,1142.83,1148.67,2607.0,1143.87,1148.67,1142.83,1148.67,2607.0
2019-09-17 10:00:00,1146.31,1155.55,1145.33,1155.54,6022.0,1146.31,1155.55,1145.33,1155.54,6022.0
2019-09-17 10:10:00,1154.47,1159.59,1153.08,1159.58,3284.0,1154.47,1159.59,1153.08,1159.58,3284.0
2019-09-17 10:20:00,1158.5,1161.46,1158.3,1161.46,1200.0,1158.5,1161.46,1158.3,1161.46,1200.0
2019-09-17 10:30:00,1160.5,1162.09,1158.52,1160.15,2867.0,1160.5,1162.09,1158.52,1160.15,2867.0
2019-09-17 10:40:00,1159.31,1159.66,1153.7,1154.18,2000.0,1159.31,1159.66,1153.7,1154.18,2000.0
2019-09-17 10:50:00,1155.39,1156.45,1153.46,1156.44,5926.0,1155.39,1156.45,1153.46,1156.44,5926.0
2019-09-17 11:00:00,1156.38,1156.47,1154.87,1155.19,1000.0,1156.38,1156.47,1154.87,1155.19,1000.0
2019-09-17 11:10:00,1152.44,1154.91,1152.44,1153.46,300.0,1152.44,1154.91,1152.44,1153.46,300.0
2019-09-17 11:20:00,1153.89,1155.39,1153.58,1154.16,1539.0,1153.89,1155.39,1153.58,1154.16,1539.0
2019-09-17 11:30:00,1154.92,1155.98,1154.81,1155.98,900.0,1154.92,1155.98,1154.81,1155.98,900.0
2019-09-17 11:40:00,1156.25,1157.17,1155.52,1156.04,1700.0,1156.25,1157.17,1155.52,1156.04,1700.0
2019-09-17 11:50:00,1156.03,1156.03,1155.0,1155.06,623.0,1156.03,1156.03,1155.0,1155.06,623.0
2019-09-17 12:00:00,1155.0,1155.79,1155.0,1155.43,700.0,1155.0,1155.79,1155.0,1155.43,700.0
2019-09-17 12:10:00,1153.94,1153.94,1153.48,1153.48,300.0,1153.94,1153.94,1153.48,1153.48,300.0
2019-09-17 12:20:00,1151.72,1154.28,1151.72,1154.28,500.0,1151.72,1154.28,1151.72,1154.28,500.0
2019-09-17 12:30:00,1154.28,1154.85,1153.31,1153.39,1520.0,1154.28,1154.85,1153.31,1153.39,1520.0
2019-09-17 12:40:00,1154.35,1154.72,1154.11,1154.23,400.0,1154.35,1154.72,1154.11,1154.23,400.0
2019-09-17 12:50:00,1154.37,1155.97,1153.17,1154.85,8000.0,1154.37,1155.97,1153.17,1154.85,8000.0
2019-09-17 13:00:00,1155.9,1155.92,1150.26,1153.44,16567.0,1155.9,1155.92,1150.26,1153.44,16567.0
2019-09-17 13:10:00,1153.85,1154.71,1151.31,1151.38,1561.0,1153.85,1154.71,1151.31,1151.38,1561.0
2019-09-17 13:20:00,1151.79,1152.97,1150.98,1152.97,2300.0,1151.79,1152.97,1150.98,1152.97,2300.0
2019-09-17 13:30:00,1153.02,1153.02,1151.25,1151.78,600.0,1153.02,1153.02,1151.25,1151.78,600.0
2019-09-17 13:40:00,1152.31,1154.05,1152.18,1152.19,1201.0,1152.31,1154.05,1152.18,1152.19,1201.0
2019-09-17 13:50:00,1153.79,1154.82,1153.77,1154.2,500.0,1153.79,1154.82,1153.77,1154.2,500.0
2019-09-17 14:00:00,1155.13,1156.07,1154.85,1154.86,400.0,1155.13,1156.07,1154.85,1154.86,400.0
2019-09-17 14:10:00,1154.99,1155.01,1154.08,1154.23,901.0,1154.99,1155.01,1154.08,1154.23,901.0
2019-09-17 14:20:00,1154.05,1154.98,1154.05,1154.06,800.0,1154.05,1154.98,1154.05,1154.06,800.0
2019-09-17 14:30:00,1155.24,1155.52,1155.19,1155.44,800.0,1155.24,1155.52,1155.19,1155.44,800.0
2019-09-17 14:40:00,1155.42,1155.9,1155.35,1155.89,1260.0,1155.42,1155.9,1155.35,1155.89,1260.0
2019-09-17 14:50:00,1155.93,1156.87,1154.43,1154.57,1200.0,1155.93,1156.87,1154.43,1154.57,1200.0
2019-09-17 15:00:00,1155.42,1156.1,1154.45,1156.1,1200.0,1155.42,1156.1,1154.45,1156.1,1200.0
2019-09-17 15:10:00,1155.51,1155.82,1154.18,1154.19,1400.0,1155.51,1155.82,1154.18,1154.19,1400.0
2019-09-17 15:20:00,1153.02,1154.55,1153.02,1154.42,1100.0,1153.02,1154.55,1153.02,1154.42,1100.0
2019-09-17 15:30:00,1154.97,1156.54,1154.97,1156.54,1100.0,1154.97,1156.54,1154.97,1156.54,1100.0
2019-09-17 15:40:00,1156.46,1157.87,1156.05,1156.24,2070.0,1156.46,1157.87,1156.05,1156.24,2070.0
2019-09-17 15:50:00,1156.23,1156.8,1154.54,1155.77,9399.0,1156.23,1156.8,1154.54,1155.77,9399.0
2019-09-18 09:30:00,1152.31,1161.92,1152.31,1160.0,2074.0,1152.31,1161.92,1152.31,1160.0,2074.0
2019-09-18 09:40:00,1160.76,1162.98,1158.93,1162.98,2257.0,1160.76,1162.98,1158.93,1162.98,2257.0
2019-09-18 09:50:00,1161.92,1164.48,1161.71,1164.32,1900.0,1161.92,1164.48,1161.71,1164.32,1900.0
2019-09-18 10:00:00,1164.86,1168.23,1164.86,1167.52,3500.0,1164.86,1168.23,1164.86,1167.52,3500.0
2019-09-18 10:10:00,1168.65,1168.65,1165.21,1165.88,1203.0,1168.65,1168.65,1165.21,1165.88,1203.0
2019-09-18 10:20:00,1166.34,1168.61,1166.34,1167.54,1200.0,1166.34,1168.61,1166.34,1167.54,1200.0
2019-09-18 10:30:00,1168.5,1168.68,1166.75,1166.75,1901.0,1168.5,1168.68,1166.75,1166.75,1901.0
2019-09-18 10:40:00,1166.85,1167.02,1165.61,1165.74,1800.0,1166.85,1167.02,1165.61,1165.74,1800.0
2019-09-18 10:50:00,1166.65,1168.55,1166.64,1166.97,2650.0,1166.65,1168.55,1166.64,1166.97,2650.0
2019-09-18 11:00:00,1166.83,1167.64,1165.26,1165.29,5400.0,1166.83,1167.64,1165.26,1165.29,5400.0
2019-09-18 11:10:00,1165.05,1165.29,1160.07,1161.98,4623.0,1165.05,1165.29,1160.07,1161.98,4623.0
2019-09-18 11:20:00,1161.36,1162.53,1160.38,1160.38,1400.0,1161.36,1162.53,1160.38,1160.38,1400.0
2019-09-18 11:30:00,1160.52,1162.16,1158.36,1162.01,4043.0,1160.52,1162.16,1158.36,1162.01,4043.0
2019-09-18 11:40:00,1161.38,1161.38,1160.53,1160.53,500.0,1161.38,1161.38,1160.53,1160.53,500.0
2019-09-18 11:50:00,1160.23,1160.73,1159.14,1160.73,700.0,1160.23,1160.73,1159.14,1160.73,700.0
2019-09-18 12:00:00,1161.67,1165.99,1161.67,1164.98,4594.0,1161.67,1165.99,1161.67,1164.98,4594.0
2019-09-18 12:10:00,1164.97,1168.48,1164.65,1168.48,2421.0,1164.97,1168.48,1164.65,1168.48,2421.0
2019-09-18 12:20:00,1166.78,1167.17,1165.93,1167.17,1677.0,1166.78,1167.17,1165.93,1167.17,1677.0
2019-09-18 12:30:00,1167.18,1167.19,1166.02,1166.03,200.0,1167.18,1167.19,1166.02,1166.03,200.0
2019-09-18 12:40:00,1166.15,1167.7,1166.15,1166.22,1053.0,1166.15,1167.7,1166.15,1166.22,1053.0
2019-09-18 12:50:00,1166.38,1167.02,1166.36,1167.02,600.0,1166.38,1167.02,1166.36,1167.02,600.0
2019-09-18 13:00:00,1166.9,1167.49,1165.29,1165.29,1300.0,1166.9,1167.49,1165.29,1165.29,1300.0
2019-09-18 13:10:00,1164.95,1164.96,1163.59,1164.23,850.0,1164.95,1164.96,1163.59,1164.23,850.0
2019-09-18 13:20:00,1165.31,1165.31,1163.72,1164.0,2121.0,1165.31,1165.31,1163.72,1164.0,2121.0
2019-09-18 13:30:00,1165.11,1165.11,1163.39,1163.94,1000.0,1165.11,1165.11,1163.39,1163.94,1000.0
2019-09-18 13:40:00,1164.43,1165.51,1164.42,1165.51,941.0,1164.43,1165.51,1164.42,1165.51,941.0
2019-09-18 13:50:00,1166.33,1167.94,1166.26,1166.58,1897.0,1166.33,1167.94,1166.26,1166.58,1897.0
2019-09-18 14:00:00,1168.09,1168.4,1162.37,1165.84,3425.0,1168.09,1168.4,1162.37,1165.84,3425.0
2019-09-18 14:10:00,1164.06,1165.21,1160.46,1160.9,2004.0,1164.06,1165.21,1160.46,1160.9,2004.0
2019-09-18 14:20:00,1160.06,1161.16,1158.51,1160.0,2300.0,1160.06,1161.16,1158.51,1160.0,2300.0
2019-09-18 14:30:00,1158.58,1162.24,1158.44,1159.57,1664.0,1158.58,1162.24,1158.44,1159.57,1664.0
2019-09-18 14:40:00,1159.37,1159.37,1156.0,1156.0,1473.0,1159.37,1159.37,1156.0,1156.0,1473.0
2019-09-18 14:50:00,1159.05,1159.69,1157.54,1157.55,1700.0,1159.05,1159.69,1157.54,1157.55,1700.0
2019-09-18 15:00:00,1157.42,1158.99,1157.25,1158.7,834.0,1157.42,1158.99,1157.25,1158.7,834.0
2019-09-18 15:10:00,1159.43,1160.53,1158.9,1159.76,1600.0,1159.43,1160.53,1158.9,1159.76,1600.0
2019-09-18 15:20:00,1161.18,1161.19,1159.39,1159.9,1400.0,1161.18,1161.19,1159.39,1159.9,1400.0
2019-09-18 15:30:00,1159.24,1161.44,1158.89,1159.48,3900.0,1159.24,1161.44,1158.89,1159.48,3900.0
2019-09-18 15:40:00,1160.01,1161.49,1159.13,1160.78,6185.0,1160.01,1161.49,1159.13,1160.78,6185.0
2019-09-18 15:50:00,1161.12,1162.98,1160.41,1162.42,13532.0,1161.12,1162.98,1160.41,1162.42,13532.0
2019-09-19 09:30:00,1168.06,1174.96,1168.06,1174.34,4991.0,1168.06,1174.96,1168.06,1174.34,4991.0
2019-09-19 09:40:00,1176.67,1180.49,1175.0,1179.42,8897.0,1176.67,1180.49,1175.0,1179.42,8897.0
2019-09-19 09:50:00,1178.55,1179.45,1176.25,1176.26,5086.0,1178.55,1179.45,1176.25,1176.26,5086.0
2019-09-19 10:00:00,1174.63,1179.14,1174.63,1178.43,1301.0,1174.63,1179.14,1174.63,1178.43,1301.0
2019-09-19 10:10:00,1177.64,1178.0,1174.13,1176.61,5300.0,1177.64,1178.0,1174.13,1176.61,5300.0
2019-09-19 10:20:00,1176.51,1180.0,1176.45,1177.53,6646.0,1176.51,1180.0,1176.45,1177.53,6646.0
2019-09-19 10:30:00,1178.44,1179.8,1177.52,1177.65,2885.0,1178.44,1179.8,1177.52,1177.65,2885.0
2019-09-19 10:40:00,1176.42,1176.42,1171.73,1173.29,2000.0,1176.42,1176.42,1171.73,1173.29,2000.0
2019-09-19 10:50:00,1174.01,1175.13,1172.99,1175.13,2345.0,1174.01,1175.13,1172.99,1175.13,2345.0
2019-09-19 11:00:00,1174.45,1175.93,1172.67,1173.6,4426.0,1174.45,1175.93,1172.67,1173.6,4426.0
2019-09-19 11:10:00,1174.02,1175.53,1173.54,1175.53,3400.0,1174.02,1175.53,1173.54,1175.53,3400.0
2019-09-19 11:20:00,1175.56,1176.86,1174.07,1174.6,5637.0,1175.56,1176.86,1174.07,1174.6,5637.0
2019-09-19 11:30:00,1174.6,1174.6,1171.55,1172.03,3100.0,1174.6,1174.6,1171.55,1172.03,3100.0
2019-09-19 11:40:00,1171.23,1172.06,1171.0,1171.0,3000.0,1171.23,1172.06,1171.0,1171.0,3000.0
2019-09-19 11:50:00,1171.45,1171.9,1170.16,1170.98,2100.0,1171.45,1171.9,1170.16,1170.98,2100.0
2019-09-19 12:00:00,1171.05,1171.06,1169.74,1169.99,900.0,1171.05,1171.06,1169.74,1169.99,900.0
2019-09-19 12:10:00,1168.89,1170.91,1168.89,1169.95,1300.0,1168.89,1170.91,1168.89,1169.95,1300.0
2019-09-19 12:20:00,1169.94,1169.94,1164.11,1164.41,5789.0,1169.94,1169.94,1164.11,1164.41,5789.0
2019-09-19 12:30:00,1164.04,1164.07,1160.46,1160.46,2691.0,1164.04,1164.07,1160.46,1160.46,2691.0
2019-09-19 12:40:00,1162.0,1163.69,1160.62,1163.53,3556.0,1162.0,1163.69,1160.62,1163.53,3556.0
2019-09-19 12:50:00,1163.42,1163.42,1160.17,1161.79,2588.0,1163.42,1163.42,1160.17,1161.79,2588.0
2019-09-19 13:00:00,1161.79,1163.26,1161.38,1162.65,1700.0,1161.79,1163.26,1161.38,1162.65,1700.0
2019-09-19 13:10:00,1163.01,1163.71,1161.92,1163.71,1400.0,1163.01,1163.71,1161.92,1163.71,1400.0
2019-09-19 13:20:00,1163.9,1164.51,1163.66,1164.05,1000.0,1163.9,1164.51,1163.66,1164.05,1000.0
2019-09-19 13:30:00,1163.63,1165.25,1162.35,1163.61,3100.0,1163.63,1165.25,1162.35,1163.61,3100.0
2019-09-19 13:40:00,1163.82,1164.15,1160.71,1160.71,5104.0,1163.82,1164.15,1160.71,1160.71,5104.0
2019-09-19 13:50:00,1160.72,1161.1,1159.83,1159.9,903.0,1160.72,1161.1,1159.83,1159.9,903.0
2019-09-19 14:00:00,1159.05,1159.87,1158.46,1158.46,1475.0,1159.05,1159.87,1158.46,1158.46,1475.0
2019-09-19 14:10:00,1158.6,1160.83,1158.6,1160.83,700.0,1158.6,1160.83,1158.6,1160.83,700.0
2019-09-19 14:20:00,1160.47,1160.96,1159.74,1159.74,1100.0,1160.47,1160.96,1159.74,1159.74,1100.0
2019-09-19 14:30:00,1159.31,1160.63,1158.41,1160.63,800.0,1159.31,1160.63,1158.41,1160.63,800.0
2019-09-19 14:40:00,1159.88,1160.67,1158.79,1159.41,1509.0,1159.88,1160.67,1158.79,1159.41,1509.0
2019-09-19 14:50:00,1159.22,1159.98,1158.33,1159.98,2500.0,1159.22,1159.98,1158.33,1159.98,2500.0
2019-09-19 15:00:00,1159.87,1160.0,1155.77,1159.09,3512.0,1159.87,1160.0,1155.77,1159.09,3512.0
2019-09-19 15:10:00,1159.06,1159.06,1156.62,1156.62,2700.0,1159.06,1159.06,1156.62,1156.62,2700.0
2019-09-19 15:20:00,1156.89,1159.97,1156.89,1159.96,1800.0,1156.89,1159.97,1156.89,1159.96,1800.0
2019-09-19 15:30:00,1158.69,1160.24,1158.64,1160.22,3997.0,1158.69,1160.24,1158.64,1160.22,3997.0
2019-09-19 15:40:00,1160.5,1161.22,1159.0,1159.22,3100.0,1160.5,1161.22,1159.0,1159.22,3100.0
2019-09-19 15:50:00,1159.11,1159.29,1157.19,1158.72,6785.0,1159.11,1159.29,1157.19,1158.72,6785.0
2019-09-20 09:30:00,1172.5,1174.96,1165.24,1168.47,35998.0,1172.5,1174.96,1165.24,1168.47,35998.0
2019-09-20 09:40:00,1167.05,1172.32,1167.04,1170.38,1421.0,1167.05,1172.32,1167.04,1170.38,1421.0
2019-09-20 09:50:00,1170.25,1170.25,1166.86,1170.01,1472.0,1170.25,1170.25,1166.86,1170.01,1472.0
2019-09-20 10:00:00,1170.4,1171.46,1168.58,1168.58,1402.0,1170.4,1171.46,1168.58,1168.58,1402.0
2019-09-20 10:10:00,1167.61,1167.61,1165.05,1167.36,2187.0,1167.61,1167.61,1165.05,1167.36,2187.0
2019-09-20 10:20:00,1167.36,1167.79,1162.08,1162.08,2100.0,1167.36,1167.79,1162.08,1162.08,2100.0
2019-09-20 10:30:00,1161.89,1163.01,1161.71,1161.95,2703.0,1161.89,1163.01,1161.71,1161.95,2703.0
2019-09-20 10:40:00,1164.33,1164.33,1160.48,1161.61,3705.0,1164.33,1164.33,1160.48,1161.61,3705.0
2019-09-20 10:50:00,1161.93,1163.31,1160.73,1162.13,4471.0,1161.93,1163.31,1160.73,1162.13,4471.0
2019-09-20 11:00:00,1162.63,1163.22,1160.79,1160.79,1000.0,1162.63,1163.22,1160.79,1160.79,1000.0
2019-09-20 11:10:00,1161.84,1162.32,1159.81,1160.8,2588.0,1161.84,1162.32,1159.81,1160.8,2588.0
2019-09-20 11:20:00,1160.52,1160.85,1159.42,1160.4,700.0,1160.52,1160.85,1159.42,1160.4,700.0
2019-09-20 11:30:00,1160.39,1162.72,1159.96,1161.88,2900.0,1160.39,1162.72,1159.96,1161.88,2900.0
2019-09-20 11:40:00,1161.91,1163.13,1161.08,1163.13,2200.0,1161.91,1163.13,1161.08,1163.13,2200.0
2019-09-20 11:50:00,1163.67,1167.05,1163.59,1166.01,2106.0,1163.67,1167.05,1163.59,1166.01,2106.0
2019-09-20 12:00:00,1165.25,1166.11,1165.2,1165.76,837.0,1165.25,1166.11,1165.2,1165.76,837.0
2019-09-20 12:10:00,1165.24,1165.31,1162.62,1162.99,2301.0,1165.24,1165.31,1162.62,1162.99,2301.0
2019-09-20 12:20:00,1164.21,1165.71,1164.21,1164.65,1902.0,1164.21,1165.71,1164.21,1164.65,1902.0
2019-09-20 12:30:00,1165.06,1165.54,1161.96,1161.96,832.0,1165.06,1165.54,1161.96,1161.96,832.0
2019-09-20 12:40:00,1163.06,1164.96,1162.45,1164.26,2794.0,1163.06,1164.96,1162.45,1164.26,2794.0
2019-09-20 12:50:00,1164.3,1165.38,1164.24,1165.38,1000.0,1164.3,1165.38,1164.24,1165.38,1000.0
2019-09-20 13:00:00,1165.51,1165.83,1163.64,1164.84,7519.0,1165.51,1165.83,1163.64,1164.84,7519.0
2019-09-20 13:10:00,1164.5,1165.5,1157.13,1161.58,2595.0,1164.5,1165.5,1157.13,1161.58,2595.0
2019-09-20 13:20:00,1162.06,1162.07,1158.36,1158.89,2059.0,1162.06,1162.07,1158.36,1158.89,2059.0
2019-09-20 13:30:00,1158.9,1160.58,1158.9,1159.15,1172.0,1158.9,1160.58,1158.9,1159.15,1172.0
2019-09-20 13:40:00,1159.64,1160.46,1159.64,1160.45,400.0,1159.64,1160.46,1159.64,1160.45,400.0
2019-09-20 13:50:00,1159.25,1159.78,1157.58,1159.56,3901.0,1159.25,1159.78,1157.58,1159.56,3901.0
2019-09-20 14:00:00,1160.06,1161.42,1159.01,1159.01,2925.0,1160.06,1161.42,1159.01,1159.01,2925.0
2019-09-20 14:10:00,1158.58,1158.58,1157.01,1157.72,1914.0,1158.58,1158.58,1157.01,1157.72,1914.0
2019-09-20 14:20:00,1157.68,1160.07,1157.09,1160.06,1600.0,1157.68,1160.07,1157.09,1160.06,1600.0
2019-09-20 14:30:00,1160.59,1162.63,1160.24,1162.24,2630.0,1160.59,1162.63,1160.24,1162.24,2630.0
2019-09-20 14:40:00,1163.1,1163.67,1162.53,1162.77,1400.0,1163.1,1163.67,1162.53,1162.77,1400.0
2019-09-20 14:50:00,1162.38,1163.75,1162.38,1163.02,1900.0,1162.38,1163.75,1162.38,1163.02,1900.0
2019-09-20 15:00:00,1162.44,1164.91,1161.86,1164.91,2333.0,1162.44,1164.91,1161.86,1164.91,2333.0
2019-09-20 15:10:00,1164.04,1164.05,1162.18,1162.21,1300.0,1164.04,1164.05,1162.18,1162.21,1300.0
2019-09-20 15:20:00,1162.98,1163.59,1162.6,1162.98,1100.0,1162.98,1163.59,1162.6,1162.98,1100.0
2019-09-20 15:30:00,1162.41,1163.82,1160.81,1162.92,2735.0,1162.41,1163.82,1160.81,1162.92,2735.0
2019-09-20 15:40:00,1162.89,1163.21,1161.09,1162.61,4100.0,1162.89,1163.21,1161.09,1162.61,4100.0
2019-09-20 15:50:00,1162.59,1163.89,1159.68,1159.82,12233.0,1162.59,1163.89,1159.68,1159.82,12233.0
2019-09-23 09:30:00,1160.94,1165.0,1158.98,1164.54,8867.0,1160.94,1165.0,1158.98,1164.54,8867.0
2019-09-23 09:40:00,1165.85,1167.3,1158.99,1159.58,4619.0,1165.85,1167.3,1158.99,1159.58,4619.0
2019-09-23 09:50:00,1161.19,1166.82,1161.19,1162.36,4770.0,1161.19,1166.82,1161.19,1162.36,4770.0
2019-09-23 10:00:00,1162.45,1164.0,1160.29,1160.29,6399.0,1162.45,1164.0,1160.29,1160.29,6399.0
2019-09-23 10:10:00,1160.0,1160.58,1158.54,1158.66,2003.0,1160.0,1160.58,1158.54,1158.66,2003.0
2019-09-23 10:20:00,1159.4,1160.09,1158.7,1159.38,3710.0,1159.4,1160.09,1158.7,1159.38,3710.0
2019-09-23 10:30:00,1159.73,1160.57,1158.9,1159.0,1935.0,1159.73,1160.57,1158.9,1159.0,1935.0
2019-09-23 10:40:00,1159.0,1159.0,1156.74,1156.74,2620.0,1159.0,1159.0,1156.74,1156.74,2620.0
2019-09-23 10:50:00,1157.45,1158.44,1157.28,1158.43,1409.0,1157.45,1158.44,1157.28,1158.43,1409.0
2019-09-23 11:00:00,1157.86,1160.88,1157.86,1160.02,3859.0,1157.86,1160.88,1157.86,1160.02,3859.0
2019-09-23 11:10:00,1159.76,1161.35,1159.39,1159.82,4576.0,1159.76,1161.35,1159.39,1159.82,4576.0
2019-09-23 11:20:00,1159.58,1160.09,1158.15,1160.09,2932.0,1159.58,1160.09,1158.15,1160.09,2932.0
2019-09-23 11:30:00,1160.39,1162.44,1160.21,1160.75,3301.0,1160.39,1162.44,1160.21,1160.75,3301.0
2019-09-23 11:40:00,1161.33,1161.34,1160.35,1160.37,1400.0,1161.33,1161.34,1160.35,1160.37,1400.0
2019-09-23 11:50:00,1160.84,1160.84,1159.1,1160.38,4670.0,1160.84,1160.84,1159.1,1160.38,4670.0
2019-09-23 12:00:00,1160.96,1160.96,1158.24,1158.8,2462.0,1160.96,1160.96,1158.24,1158.8,2462.0
2019-09-23 12:10:00,1158.57,1158.57,1158.41,1158.56,400.0,1158.57,1158.57,1158.41,1158.56,400.0
2019-09-23 12:20:00,1158.07,1158.11,1156.01,1156.54,2115.0,1158.07,1158.11,1156.01,1156.54,2115.0
2019-09-23 12:30:00,1155.9,1155.91,1154.04,1154.73,2140.0,1155.9,1155.91,1154.04,1154.73,2140.0
2019-09-23 12:40:00,1154.64,1154.64,1151.91,1151.91,1915.0,1154.64,1154.64,1151.91,1151.91,1915.0
2019-09-23 12:50:00,1151.99,1153.25,1151.65,1152.85,3486.0,1151.99,1153.25,1151.65,1152.85,3486.0
2019-09-23 13:00:00,1152.51,1154.1,1152.3,1153.0,3212.0,1152.51,1154.1,1152.3,1153.0,3212.0
2019-09-23 13:10:00,1153.0,1153.0,1151.85,1152.14,2602.0,1153.0,1153.0,1151.85,1152.14,2602.0
2019-09-23 13:20:00,1152.14,1155.55,1151.13,1155.31,5202.0,1152.14,1155.55,1151.13,1155.31,5202.0
2019-09-23 13:30:00,1154.94,1155.15,1153.77,1153.78,2485.0,1154.94,1155.15,1153.77,1153.78,2485.0
2019-09-23 13:40:00,1154.52,1155.64,1154.42,1155.37,3202.0,1154.52,1155.64,1154.42,1155.37,3202.0
2019-09-23 13:50:00,1155.65,1157.81,1155.53,1157.28,5502.0,1155.65,1157.81,1155.53,1157.28,5502.0
2019-09-23 14:00:00,1156.7,1157.37,1155.04,1155.34,3698.0,1156.7,1157.37,1155.04,1155.34,3698.0
2019-09-23 14:10:00,1155.4,1156.24,1155.13,1155.13,4735.0,1155.4,1156.24,1155.13,1155.13,4735.0
2019-09-23 14:20:00,1154.52,1154.72,1153.95,1154.68,2500.0,1154.52,1154.72,1153.95,1154.68,2500.0
2019-09-23 14:30:00,1153.93,1155.78,1153.52,1155.78,6334.0,1153.93,1155.78,1153.52,1155.78,6334.0
2019-09-23 14:40:00,1155.11,1155.52,1154.4,1155.3,3400.0,1155.11,1155.52,1154.4,1155.3,3400.0
2019-09-23 14:50:00,1155.3,1155.77,1154.42,1154.63,2102.0,1155.3,1155.77,1154.42,1154.63,2102.0
2019-09-23 15:00:00,1154.53,1158.01,1154.52,1156.77,4045.0,1154.53,1158.01,1154.52,1156.77,4045.0
2019-09-23 15:10:00,1156.77,1157.07,1155.92,1156.83,1900.0,1156.77,1157.07,1155.92,1156.83,1900.0
2019-09-23 15:20:00,1156.84,1157.21,1155.97,1156.69,4949.0,1156.84,1157.21,1155.97,1156.69,4949.0
2019-09-23 15:30:00,1157.03,1157.18,1155.95,1157.17,2800.0,1157.03,1157.18,1155.95,1157.17,2800.0
2019-09-23 15:40:00,1157.2,1157.33,1155.08,1155.56,6652.0,1157.2,1157.33,1155.08,1155.56,6652.0
2019-09-23 15:50:00,1155.61,1156.15,1150.89,1153.99,21457.0,1155.61,1156.15,1150.89,1153.99,21457.0
2019-09-24 09:30:00,1160.0,1164.86,1152.11,1156.95,8865.0,1160.0,1164.86,1152.11,1156.95,8865.0
2019-09-24 09:40:00,1155.71,1157.44,1141.76,1147.23,10505.0,1155.71,1157.44,1141.76,1147.23,10505.0
2019-09-24 09:50:00,1146.29,1146.29,1128.9,1129.03,10824.0,1146.29,1146.29,1128.9,1129.03,10824.0
2019-09-24 10:00:00,1128.8,1130.12,1116.38,1128.32,13233.0,1128.8,1130.12,1116.38,1128.32,13233.0
2019-09-24 10:10:00,1128.5,1136.5,1126.0,1133.8,10401.0,1128.5,1136.5,1126.0,1133.8,10401.0
2019-09-24 10:20:00,1132.3,1133.62,1127.67,1130.9,5233.0,1132.3,1133.62,1127.67,1130.9,5233.0
2019-09-24 10:30:00,1129.33,1137.27,1129.04,1137.27,4300.0,1129.33,1137.27,1129.04,1137.27,4300.0
2019-09-24 10:40:00,1137.36,1137.6,1130.02,1130.03,10111.0,1137.36,1137.6,1130.02,1130.03,10111.0
2019-09-24 10:50:00,1132.34,1132.62,1121.41,1124.89,12034.0,1132.34,1132.62,1121.41,1124.89,12034.0
2019-09-24 11:00:00,1126.59,1126.6,1116.25,1119.36,7743.0,1126.59,1126.6,1116.25,1119.36,7743.0
2019-09-24 11:10:00,1119.03,1119.03,1113.82,1117.29,9245.0,1119.03,1119.03,1113.82,1117.29,9245.0
2019-09-24 11:20:00,1117.21,1118.98,1108.38,1109.1,17487.0,1117.21,1118.98,1108.38,1109.1,17487.0
2019-09-24 11:30:00,1109.18,1111.15,1093.81,1093.82,11585.0,1109.18,1111.15,1093.81,1093.82,11585.0
2019-09-24 11:40:00,1095.51,1099.28,1093.86,1097.45,10998.0,1095.51,1099.28,1093.86,1097.45,10998.0
2019-09-24 11:50:00,1097.76,1104.49,1096.44,1103.23,6000.0,1097.76,1104.49,1096.44,1103.23,6000.0
2019-09-24 12:00:00,1103.2,1104.42,1102.2,1103.57,4202.0,1103.2,1104.42,1102.2,1103.57,4202.0
2019-09-24 12:10:00,1104.31,1106.15,1101.99,1106.15,10610.0,1104.31,1106.15,1101.99,1106.15,10610.0
2019-09-24 12:20:00,1105.7,1108.0,1101.06,1104.29,7002.0,1105.7,1108.0,1101.06,1104.29,7002.0
2019-09-24 12:30:00,1103.0,1103.61,1098.32,1098.33,29285.0,1103.0,1103.61,1098.32,1098.33,29285.0
2019-09-24 12:40:00,1098.5,1098.51,1094.59,1096.64,5821.0,1098.5,1098.51,1094.59,1096.64,5821.0
2019-09-24 12:50:00,1096.38,1099.34,1095.74,1097.01,5000.0,1096.38,1099.34,1095.74,1097.01,5000.0
2019-09-24 13:00:00,1096.84,1096.87,1094.0,1094.0,5710.0,1096.84,1096.87,1094.0,1094.0,5710.0
2019-09-24 13:10:00,1093.01,1095.87,1092.37,1094.81,6105.0,1093.01,1095.87,1092.37,1094.81,6105.0
2019-09-24 13:20:00,1093.79,1095.71,1091.01,1091.01,3400.0,1093.79,1095.71,1091.01,1091.01,3400.0
2019-09-24 13:30:00,1090.04,1090.04,1086.47,1086.88,8101.0,1090.04,1090.04,1086.47,1086.88,8101.0
2019-09-24 13:40:00,1086.39,1088.51,1082.11,1088.34,13342.0,1086.39,1088.51,1082.11,1088.34,13342.0
2019-09-24 13:50:00,1087.52,1087.52,1083.82,1085.44,8600.0,1087.52,1087.52,1083.82,1085.44,8600.0
2019-09-24 14:00:00,1085.45,1088.11,1085.23,1086.12,7300.0,1085.45,1088.11,1085.23,1086.12,7300.0
2019-09-24 14:10:00,1087.0,1093.69,1087.0,1092.91,4900.0,1087.0,1093.69,1087.0,1092.91,4900.0
2019-09-24 14:20:00,1092.96,1092.96,1088.96,1091.01,9426.0,1092.96,1092.96,1088.96,1091.01,9426.0
2019-09-24 14:30:00,1090.27,1090.27,1087.93,1088.11,4750.0,1090.27,1090.27,1087.93,1088.11,4750.0
2019-09-24 14:40:00,1087.8,1091.62,1087.37,1091.34,7351.0,1087.8,1091.62,1087.37,1091.34,7351.0
2019-09-24 14:50:00,1091.08,1094.24,1090.81,1092.86,3708.0,1091.08,1094.24,1090.81,1092.86,3708.0
2019-09-24 15:00:00,1092.26,1093.62,1091.49,1091.49,9900.0,1092.26,1093.62,1091.49,1091.49,9900.0
2019-09-24 15:10:00,1091.49,1093.84,1091.25,1093.47,3201.0,1091.49,1093.84,1091.25,1093.47,3201.0
2019-09-24 15:20:00,1093.75,1095.01,1091.65,1094.31,4922.0,1093.75,1095.01,1091.65,1094.31,4922.0
2019-09-24 15:30:00,1093.23,1100.35,1092.99,1100.35,13271.0,1093.23,1100.35,1092.99,1100.35,13271.0
2019-09-24 15:40:00,1099.75,1099.98,1096.97,1099.35,12198.0,1099.75,1099.98,1096.97,1099.35,12198.0
2019-09-24 15:50:00,1098.21,1099.11,1095.23,1097.87,36515.0,1098.21,1099.11,1095.23,1097.87,36515.0
2019-09-25 09:30:00,1096.82,1100.12,1092.0,1092.0,4454.0,1096.82,1100.12,1092.0,1092.0,4454.0
2019-09-25 09:40:00,1093.18,1094.4,1083.67,1086.75,5388.0,1093.18,1094.4,1083.67,1086.75,5388.0
2019-09-25 09:50:00,1087.25,1087.6,1082.1,1085.66,8633.0,1087.25,1087.6,1082.1,1085.66,8633.0
2019-09-25 10:00:00,1084.5,1086.9,1082.04,1086.22,5831.0,1084.5,1086.9,1082.04,1086.22,5831.0
2019-09-25 10:10:00,1086.34,1088.8,1086.34,1086.86,4958.0,1086.34,1088.8,1086.34,1086.86,4958.0
2019-09-25 10:20:00,1086.43,1086.97,1084.18,1084.58,4509.0,1086.43,1086.97,1084.18,1084.58,4509.0
2019-09-25 10:30:00,1085.69,1086.24,1084.09,1086.24,2000.0,1085.69,1086.24,1084.09,1086.24,2000.0
2019-09-25 10:40:00,1085.9,1086.28,1084.8,1084.8,3854.0,1085.9,1086.28,1084.8,1084.8,3854.0
2019-09-25 10:50:00,1085.1,1089.66,1084.18,1087.48,3529.0,1085.1,1089.66,1084.18,1087.48,3529.0
2019-09-25 11:00:00,1087.47,1089.1,1085.85,1086.82,2564.0,1087.47,1089.1,1085.85,1086.82,2564.0
2019-09-25 11:10:00,1085.95,1086.76,1084.07,1084.07,1765.0,1085.95,1086.76,1084.07,1084.07,1765.0
2019-09-25 11:20:00,1084.51,1085.99,1082.62,1085.59,4600.0,1084.51,1085.99,1082.62,1085.59,4600.0
2019-09-25 11:30:00,1085.32,1085.93,1084.31,1084.55,4338.0,1085.32,1085.93,1084.31,1084.55,4338.0
2019-09-25 11:40:00,1084.47,1085.4,1083.33,1084.33,2950.0,1084.47,1085.4,1083.33,1084.33,2950.0
2019-09-25 11:50:00,1084.35,1086.14,1084.35,1085.45,5642.0,1084.35,1086.14,1084.35,1085.45,5642.0
2019-09-25 12:00:00,1085.98,1087.14,1085.06,1087.14,4836.0,1085.98,1087.14,1085.06,1087.14,4836.0
2019-09-25 12:10:00,1086.17,1087.66,1085.88,1087.66,4478.0,1086.17,1087.66,1085.88,1087.66,4478.0
2019-09-25 12:20:00,1088.86,1090.15,1088.86,1090.15,3072.0,1088.86,1090.15,1088.86,1090.15,3072.0
2019-09-25 12:30:00,1090.19,1090.4,1088.01,1088.1,6091.0,1090.19,1090.4,1088.01,1088.1,6091.0
2019-09-25 12:40:00,1087.92,1089.14,1087.24,1089.14,3812.0,1087.92,1089.14,1087.24,1089.14,3812.0
2019-09-25 12:50:00,1089.46,1089.47,1084.84,1085.64,4786.0,1089.46,1089.47,1084.84,1085.64,4786.0
2019-09-25 13:00:00,1085.09,1086.78,1084.34,1086.78,1758.0,1085.09,1086.78,1084.34,1086.78,1758.0
2019-09-25 13:10:00,1087.39,1087.39,1082.26,1082.27,2100.0,1087.39,1087.39,1082.26,1082.27,2100.0
2019-09-25 13:20:00,1082.84,1084.67,1082.83,1084.34,2101.0,1082.84,1084.67,1082.83,1084.34,2101.0
2019-09-25 13:30:00,1083.53,1085.2,1083.53,1084.64,2900.0,1083.53,1085.2,1083.53,1084.64,2900.0
2019-09-25 13:40:00,1084.2,1085.67,1083.49,1085.67,2400.0,1084.2,1085.67,1083.49,1085.67,2400.0
2019-09-25 13:50:00,1085.54,1087.59,1085.53,1087.51,1600.0,1085.54,1087.59,1085.53,1087.51,1600.0
2019-09-25 14:00:00,1087.03,1087.17,1084.1,1086.62,5839.0,1087.03,1087.17,1084.1,1086.62,5839.0
2019-09-25 14:10:00,1087.28,1091.67,1087.28,1091.64,2736.0,1087.28,1091.67,1087.28,1091.64,2736.0
2019-09-25 14:20:00,1091.81,1093.31,1091.41,1091.86,3877.0,1091.81,1093.31,1091.41,1091.86,3877.0
2019-09-25 14:30:00,1090.77,1092.73,1088.96,1092.38,2062.0,1090.77,1092.73,1088.96,1092.38,2062.0
2019-09-25 14:40:00,1092.76,1094.34,1092.74,1094.02,4196.0,1092.76,1094.34,1092.74,1094.02,4196.0
2019-09-25 14:50:00,1094.52,1096.45,1094.52,1095.8,2000.0,1094.52,1096.45,1094.52,1095.8,2000.0
2019-09-25 15:00:00,1095.57,1096.8,1093.95,1093.95,2900.0,1095.57,1096.8,1093.95,1093.95,2900.0
2019-09-25 15:10:00,1093.94,1095.56,1093.42,1095.56,2725.0,1093.94,1095.56,1093.42,1095.56,2725.0
2019-09-25 15:20:00,1095.33,1095.34,1091.42,1091.42,3576.0,1095.33,1095.34,1091.42,1091.42,3576.0
2019-09-25 15:30:00,1089.72,1091.37,1086.83,1089.22,4400.0,1089.72,1091.37,1086.83,1089.22,4400.0
2019-09-25 15:40:00,1090.31,1091.89,1089.37,1091.89,2900.0,1090.31,1091.89,1089.37,1091.89,2900.0
2019-09-25 15:50:00,1092.34,1094.79,1091.47,1093.17,12544.0,1092.34,1094.79,1091.47,1093.17,12544.0
2019-09-26 09:30:00,1091.45,1092.96,1088.31,1088.32,5590.0,1091.45,1092.96,1088.31,1088.32,5590.0
2019-09-26 09:40:00,1088.12,1090.09,1086.64,1086.7,2200.0,1088.12,1090.09,1086.64,1086.7,2200.0
2019-09-26 09:50:00,1085.49,1085.74,1077.19,1080.92,5200.0,1085.49,1085.74,1077.19,1080.92,5200.0
2019-09-26 10:00:00,1078.72,1082.59,1078.72,1080.17,1900.0,1078.72,1082.59,1078.72,1080.17,1900.0
2019-09-26 10:10:00,1079.95,1080.63,1076.99,1077.37,5569.0,1079.95,1080.63,1076.99,1077.37,5569.0
2019-09-26 10:20:00,1076.27,1076.27,1073.02,1076.08,2600.0,1076.27,1076.27,1073.02,1076.08,2600.0
2019-09-26 10:30:00,1075.14,1075.14,1070.31,1071.89,4403.0,1075.14,1075.14,1070.31,1071.89,4403.0
2019-09-26 10:40:00,1071.33,1075.21,1070.36,1075.21,1700.0,1071.33,1075.21,1070.36,1075.21,1700.0
2019-09-26 10:50:00,1075.33,1075.45,1072.41,1074.64,4292.0,1075.33,1075.45,1072.41,1074.64,4292.0
2019-09-26 11:00:00,1074.64,1075.5,1073.14,1073.61,3104.0,1074.64,1075.5,1073.14,1073.61,3104.0
2019-09-26 11:10:00,1074.38,1076.78,1073.52,1073.52,2739.0,1074.38,1076.78,1073.52,1073.52,2739.0
2019-09-26 11:20:00,1072.67,1073.95,1071.7,1073.93,1300.0,1072.67,1073.95,1071.7,1073.93,1300.0
2019-09-26 11:30:00,1074.83,1077.35,1073.68,1077.02,1500.0,1074.83,1077.35,1073.68,1077.02,1500.0
2019-09-26 11:40:00,1076.88,1077.45,1075.22,1076.81,1900.0,1076.88,1077.45,1075.22,1076.81,1900.0
2019-09-26 11:50:00,1076.64,1077.76,1076.24,1077.76,1891.0,1076.64,1077.76,1076.24,1077.76,1891.0
2019-09-26 12:00:00,1078.35,1079.69,1077.65,1078.92,1054.0,1078.35,1079.69,1077.65,1078.92,1054.0
2019-09-26 12:10:00,1079.1,1081.11,1079.09,1081.11,2822.0,1079.1,1081.11,1079.09,1081.11,2822.0
2019-09-26 12:20:00,1082.08,1083.88,1080.99,1083.88,2203.0,1082.08,1083.88,1080.99,1083.88,2203.0
2019-09-26 12:30:00,1082.95,1083.27,1081.06,1081.07,1504.0,1082.95,1083.27,1081.06,1081.07,1504.0
2019-09-26 12:40:00,1080.88,1081.42,1080.79,1081.42,920.0,1080.88,1081.42,1080.79,1081.42,920.0
2019-09-26 12:50:00,1081.28,1081.47,1079.86,1080.33,3027.0,1081.28,1081.47,1079.86,1080.33,3027.0
2019-09-26 13:00:00,1081.14,1081.15,1080.41,1080.41,1900.0,1081.14,1081.15,1080.41,1080.41,1900.0
2019-09-26 13:10:00,1080.79,1081.17,1079.57,1080.5,2605.0,1080.79,1081.17,1079.57,1080.5,2605.0
2019-09-26 13:20:00,1080.51,1082.87,1080.5,1081.93,1903.0,1080.51,1082.87,1080.5,1081.93,1903.0
2019-09-26 13:30:00,1082.27,1085.46,1082.27,1085.46,2400.0,1082.27,1085.46,1082.27,1085.46,2400.0
2019-09-26 13:40:00,1084.88,1085.48,1084.28,1085.48,2200.0,1084.88,1085.48,1084.28,1085.48,2200.0
2019-09-26 13:50:00,1085.65,1090.82,1085.63,1090.81,3487.0,1085.65,1090.82,1085.63,1090.81,3487.0
2019-09-26 14:00:00,1091.26,1093.83,1090.02,1093.82,6287.0,1091.26,1093.83,1090.02,1093.82,6287.0
2019-09-26 14:10:00,1094.76,1094.76,1092.65,1092.67,2336.0,1094.76,1094.76,1092.65,1092.67,2336.0
2019-09-26 14:20:00,1093.07,1093.2,1091.24,1092.21,2200.0,1093.07,1093.2,1091.24,1092.21,2200.0
2019-09-26 14:30:00,1091.96,1092.62,1091.51,1091.51,1900.0,1091.96,1092.62,1091.51,1091.51,1900.0
2019-09-26 14:40:00,1092.23,1092.74,1092.07,1092.46,2812.0,1092.23,1092.74,1092.07,1092.46,2812.0
2019-09-26 14:50:00,1092.05,1092.05,1088.9,1088.98,3820.0,1092.05,1092.05,1088.9,1088.98,3820.0
2019-09-26 15:00:00,1089.54,1089.77,1089.12,1089.12,2080.0,1089.54,1089.77,1089.12,1089.12,2080.0
2019-09-26 15:10:00,1089.2,1090.5,1088.66,1089.52,5343.0,1089.2,1090.5,1088.66,1089.52,5343.0
2019-09-26 15:20:00,1089.66,1090.78,1089.12,1090.15,3300.0,1089.66,1090.78,1089.12,1090.15,3300.0
2019-09-26 15:30:00,1090.38,1090.95,1089.91,1089.91,4220.0,1090.38,1090.95,1089.91,1089.91,4220.0
2019-09-26 15:40:00,1088.78,1088.78,1086.23,1086.67,2506.0,1088.78,1088.78,1086.23,1086.67,2506.0
2019-09-26 15:50:00,1087.16,1087.51,1085.15,1086.72,9226.0,1087.16,1087.51,1085.15,1086.72,9226.0
2019-09-27 09:30:00,1089.17,1089.81,1081.06,1081.07,2191.0,1089.17,1089.81,1081.06,1081.07,2191.0
2019-09-27 09:40:00,1080.35,1086.39,1080.17,1083.1,3660.0,1080.35,1086.39,1080.17,1083.1,3660.0
2019-09-27 09:50:00,1082.46,1084.89,1081.73,1084.68,9674.0,1082.46,1084.89,1081.73,1084.68,9674.0
2019-09-27 10:00:00,1084.68,1085.53,1083.99,1085.53,2985.0,1084.68,1085.53,1083.99,1085.53,2985.0
2019-09-27 10:10:00,1084.6,1087.01,1084.1,1086.16,6976.0,1084.6,1087.01,1084.1,1086.16,6976.0
2019-09-27 10:20:00,1085.86,1088.84,1085.43,1088.84,4578.0,1085.86,1088.84,1085.43,1088.84,4578.0
2019-09-27 10:30:00,1089.08,1091.39,1088.53,1090.05,5839.0,1089.08,1091.39,1088.53,1090.05,5839.0
2019-09-27 10:40:00,1090.32,1093.44,1090.31,1093.05,2809.0,1090.32,1093.44,1090.31,1093.05,2809.0
2019-09-27 10:50:00,1093.13,1093.3,1089.86,1090.7,2515.0,1093.13,1093.3,1089.86,1090.7,2515.0
2019-09-27 11:00:00,1090.16,1090.31,1087.75,1090.31,1971.0,1090.16,1090.31,1087.75,1090.31,1971.0
2019-09-27 11:10:00,1090.99,1091.9,1090.8,1091.89,1400.0,1090.99,1091.9,1090.8,1091.89,1400.0
2019-09-27 11:20:00,1091.52,1091.99,1089.02,1089.56,1817.0,1091.52,1091.99,1089.02,1089.56,1817.0
2019-09-27 11:30:00,1089.0,1089.0,1082.72,1082.82,3800.0,1089.0,1089.0,1082.72,1082.82,3800.0
2019-09-27 11:40:00,1084.97,1084.97,1081.75,1084.77,2450.0,1084.97,1084.97,1081.75,1084.77,2450.0
2019-09-27 11:50:00,1084.84,1086.2,1084.84,1086.15,686.0,1084.84,1086.2,1084.84,1086.15,686.0
2019-09-27 12:00:00,1086.53,1086.57,1083.87,1084.86,1304.0,1086.53,1086.57,1083.87,1084.86,1304.0
2019-09-27 12:10:00,1084.04,1084.57,1082.32,1083.43,4400.0,1084.04,1084.57,1082.32,1083.43,4400.0
2019-09-27 12:20:00,1084.12,1084.12,1084.08,1084.08,400.0,1084.12,1084.12,1084.08,1084.08,400.0
2019-09-27 12:30:00,1084.34,1084.34,1083.32,1083.54,1600.0,1084.34,1084.34,1083.32,1083.54,1600.0
2019-09-27 12:40:00,1084.12,1084.13,1081.91,1081.91,1905.0,1084.12,1084.13,1081.91,1081.91,1905.0
2019-09-27 12:50:00,1081.05,1081.05,1079.09,1079.09,910.0,1081.05,1081.05,1079.09,1079.09,910.0
2019-09-27 13:00:00,1078.13,1083.3,1078.13,1083.3,2800.0,1078.13,1083.3,1078.13,1083.3,2800.0
2019-09-27 13:10:00,1082.56,1083.04,1082.21,1082.53,2694.0,1082.56,1083.04,1082.21,1082.53,2694.0
2019-09-27 13:20:00,1082.19,1082.62,1081.54,1081.6,2601.0,1082.19,1082.62,1081.54,1081.6,2601.0
2019-09-27 13:30:00,1083.13,1083.44,1082.65,1083.06,3563.0,1083.13,1083.44,1082.65,1083.06,3563.0
2019-09-27 13:40:00,1083.44,1084.47,1082.45,1082.86,2600.0,1083.44,1084.47,1082.45,1082.86,2600.0
2019-09-27 13:50:00,1082.35,1083.39,1081.83,1082.35,3300.0,1082.35,1083.39,1081.83,1082.35,3300.0
2019-09-27 14:00:00,1082.5,1082.65,1082.09,1082.54,3190.0,1082.5,1082.65,1082.09,1082.54,3190.0
2019-09-27 14:10:00,1081.7,1081.7,1080.56,1081.29,1900.0,1081.7,1081.7,1080.56,1081.29,1900.0
2019-09-27 14:20:00,1081.75,1081.75,1080.63,1080.63,1778.0,1081.75,1081.75,1080.63,1080.63,1778.0
2019-09-27 14:30:00,1080.57,1082.53,1080.56,1082.53,1410.0,1080.57,1082.53,1080.56,1082.53,1410.0
2019-09-27 14:40:00,1081.94,1083.44,1081.93,1082.16,2195.0,1081.94,1083.44,1081.93,1082.16,2195.0
2019-09-27 14:50:00,1082.29,1083.01,1082.29,1082.66,2310.0,1082.29,1083.01,1082.29,1082.66,2310.0
2019-09-27 15:00:00,1082.92,1083.59,1082.58,1082.8,3094.0,1082.92,1083.59,1082.58,1082.8,3094.0
2019-09-27 15:10:00,1083.21,1083.7,1082.8,1083.7,1400.0,1083.21,1083.7,1082.8,1083.7,1400.0
2019-09-27 15:20:00,1083.98,1085.35,1083.91,1084.09,2901.0,1083.98,1085.35,1083.91,1084.09,2901.0
2019-09-27 15:30:00,1083.51,1084.9,1083.3,1084.73,4350.0,1083.51,1084.9,1083.3,1084.73,4350.0
2019-09-27 15:40:00,1084.63,1084.63,1083.51,1084.23,4400.0,1084.63,1084.63,1083.51,1084.23,4400.0
2019-09-27 15:50:00,1084.76,1085.79,1083.15,1084.91,8588.0,1084.76,1085.79,1083.15,1084.91,8588.0
2019-09-30 09:30:00,1084.39,1093.42,1082.31,1089.0,2775.0,1084.39,1093.42,1082.31,1089.0,2775.0
2019-09-30 09:40:00,1089.13,1089.13,1085.13,1086.14,900.0,1089.13,1089.13,1085.13,1086.14,900.0
2019-09-30 09:50:00,1088.32,1092.41,1088.31,1092.18,3000.0,1088.32,1092.41,1088.31,1092.18,3000.0
2019-09-30 10:00:00,1090.47,1090.57,1086.45,1086.65,2200.0,1090.47,1090.57,1086.45,1086.65,2200.0
2019-09-30 10:10:00,1085.11,1087.2,1084.29,1085.99,2500.0,1085.11,1087.2,1084.29,1085.99,2500.0
2019-09-30 10:20:00,1084.69,1084.69,1083.51,1083.51,300.0,1084.69,1084.69,1083.51,1083.51,300.0
2019-09-30 10:30:00,1083.34,1083.35,1078.5,1079.29,1595.0,1083.34,1083.35,1078.5,1079.29,1595.0
2019-09-30 10:40:00,1079.24,1081.43,1079.23,1080.68,1967.0,1079.24,1081.43,1079.23,1080.68,1967.0
2019-09-30 10:50:00,1081.25,1086.76,1081.25,1086.76,1700.0,1081.25,1086.76,1081.25,1086.76,1700.0
2019-09-30 11:00:00,1088.02,1088.02,1085.81,1087.1,1571.0,1088.02,1088.02,1085.81,1087.1,1571.0
2019-09-30 11:10:00,1087.51,1087.85,1084.93,1085.42,1700.0,1087.51,1087.85,1084.93,1085.42,1700.0
2019-09-30 11:20:00,1085.95,1089.55,1085.95,1089.42,1261.0,1085.95,1089.55,1085.95,1089.42,1261.0
2019-09-30 11:30:00,1089.85,1089.85,1087.38,1087.38,1775.0,1089.85,1089.85,1087.38,1087.38,1775.0
2019-09-30 11:40:00,1088.09,1090.97,1088.09,1089.18,2700.0,1088.09,1090.97,1088.09,1089.18,2700.0
2019-09-30 11:50:00,1089.4,1089.4,1088.11,1088.68,700.0,1089.4,1089.4,1088.11,1088.68,700.0
2019-09-30 12:00:00,1089.82,1091.88,1089.78,1089.87,1700.0,1089.82,1091.88,1089.78,1089.87,1700.0
2019-09-30 12:10:00,1089.54,1089.6,1086.66,1088.06,2346.0,1089.54,1089.6,1086.66,1088.06,2346.0
2019-09-30 12:20:00,1088.98,1092.94,1088.98,1092.93,1562.0,1088.98,1092.94,1088.98,1092.93,1562.0
2019-09-30 12:30:00,1092.61,1092.62,1089.77,1089.77,2015.0,1092.61,1092.62,1089.77,1089.77,2015.0
2019-09-30 12:40:00,1089.92,1090.32,1089.13,1090.27,2000.0,1089.92,1090.32,1089.13,1090.27,2000.0
2019-09-30 12:50:00,1090.54,1091.65,1090.54,1091.65,501.0,1090.54,1091.65,1090.54,1091.65,501.0
2019-09-30 13:00:00,1091.5,1091.5,1088.63,1089.25,3261.0,1091.5,1091.5,1088.63,1089.25,3261.0
2019-09-30 13:10:00,1089.69,1090.02,1088.36,1088.65,3200.0,1089.69,1090.02,1088.36,1088.65,3200.0
2019-09-30 13:20:00,1089.59,1089.84,1086.11,1086.67,2300.0,1089.59,1089.84,1086.11,1086.67,2300.0
2019-09-30 13:30:00,1087.15,1088.64,1087.14,1088.54,2112.0,1087.15,1088.64,1087.14,1088.54,2112.0
2019-09-30 13:40:00,1088.52,1088.52,1086.48,1087.69,3000.0,1088.52,1088.52,1086.48,1087.69,3000.0
2019-09-30 13:50:00,1087.41,1088.11,1086.9,1088.02,2918.0,1087.41,1088.11,1086.9,1088.02,2918.0
2019-09-30 14:00:00,1088.43,1089.69,1088.42,1089.4,3275.0,1088.43,1089.69,1088.42,1089.4,3275.0
2019-09-30 14:10:00,1089.05,1089.76,1088.6,1089.76,3340.0,1089.05,1089.76,1088.6,1089.76,3340.0
2019-09-30 14:20:00,1089.96,1090.66,1089.76,1090.66,1110.0,1089.96,1090.66,1089.76,1090.66,1110.0
2019-09-30 14:30:00,1090.18,1090.18,1088.81,1088.82,1200.0,1090.18,1090.18,1088.81,1088.82,1200.0
2019-09-30 14:40:00,1088.54,1089.64,1087.77,1089.64,700.0,1088.54,1089.64,1087.77,1089.64,700.0
2019-09-30 14:50:00,1090.46,1090.65,1088.83,1089.24,2900.0,1090.46,1090.65,1088.83,1089.24,2900.0
2019-09-30 15:00:00,1089.25,1089.25,1088.26,1089.09,2000.0,1089.25,1089.25,1088.26,1089.09,2000.0
2019-09-30 15:10:00,1089.46,1089.46,1087.65,1087.65,2604.0,1089.46,1089.46,1087.65,1087.65,2604.0
2019-09-30 15:20:00,1087.63,1088.35,1086.73,1088.2,2843.0,1087.63,1088.35,1086.73,1088.2,2843.0
2019-09-30 15:30:00,1087.47,1087.47,1082.74,1084.19,3100.0,1087.47,1087.47,1082.74,1084.19,3100.0
2019-09-30 15:40:00,1084.69,1086.08,1083.38,1083.88,4071.0,1084.69,1086.08,1083.38,1083.88,4071.0
2019-09-30 15:50:00,1084.55,1085.37,1081.6,1083.54,10083.0,1084.55,1085.37,1081.6,1083.54,10083.0
2019-10-01 09:30:00,1081.8,1090.25,1081.79,1086.23,8030.0,1081.8,1090.25,1081.79,1086.23,8030.0
2019-10-01 09:40:00,1085.73,1086.33,1082.46,1084.3,2274.0,1085.73,1086.33,1082.46,1084.3,2274.0
2019-10-01 09:50:00,1084.18,1085.75,1082.98,1085.75,2010.0,1084.18,1085.75,1082.98,1085.75,2010.0
2019-10-01 10:00:00,1085.2,1085.2,1079.21,1079.21,4075.0,1085.2,1085.2,1079.21,1079.21,4075.0
2019-10-01 10:10:00,1081.0,1081.59,1079.93,1080.2,2100.0,1081.0,1081.59,1079.93,1080.2,2100.0
2019-10-01 10:20:00,1081.09,1081.93,1080.41,1081.93,1853.0,1081.09,1081.93,1080.41,1081.93,1853.0
2019-10-01 10:30:00,1082.76,1083.22,1081.4,1083.08,2500.0,1082.76,1083.22,1081.4,1083.08,2500.0
2019-10-01 10:40:00,1082.25,1082.25,1080.34,1081.44,1791.0,1082.25,1082.25,1080.34,1081.44,1791.0
2019-10-01 10:50:00,1081.83,1082.85,1080.51,1080.51,919.0,1081.83,1082.85,1080.51,1080.51,919.0
2019-10-01 11:00:00,1079.52,1079.52,1075.49,1076.12,2200.0,1079.52,1079.52,1075.49,1076.12,2200.0
2019-10-01 11:10:00,1076.58,1077.65,1076.14,1077.65,4009.0,1076.58,1077.65,1076.14,1077.65,4009.0
2019-10-01 11:20:00,1078.82,1079.93,1077.51,1079.92,3404.0,1078.82,1079.93,1077.51,1079.92,3404.0
2019-10-01 11:30:00,1079.76,1081.54,1079.73,1081.54,2900.0,1079.76,1081.54,1079.73,1081.54,2900.0
2019-10-01 11:40:00,1081.1,1082.94,1081.1,1082.66,4053.0,1081.1,1082.94,1081.1,1082.66,4053.0
2019-10-01 11:50:00,1081.23,1082.39,1079.55,1079.62,2100.0,1081.23,1082.39,1079.55,1079.62,2100.0
2019-10-01 12:00:00,1079.62,1080.55,1076.89,1076.89,2200.0,1079.62,1080.55,1076.89,1076.89,2200.0
2019-10-01 12:10:00,1076.78,1078.77,1076.34,1078.51,2269.0,1076.78,1078.77,1076.34,1078.51,2269.0
2019-10-01 12:20:00,1079.33,1079.34,1077.63,1077.64,1300.0,1079.33,1079.34,1077.63,1077.64,1300.0
2019-10-01 12:30:00,1078.13,1078.86,1076.8,1077.86,3500.0,1078.13,1078.86,1076.8,1077.86,3500.0
2019-10-01 12:40:00,1078.3,1080.15,1078.3,1080.0,2283.0,1078.3,1080.15,1078.3,1080.0,2283.0
2019-10-01 12:50:00,1080.55,1082.62,1080.55,1081.91,1601.0,1080.55,1082.62,1080.55,1081.91,1601.0
2019-10-01 13:00:00,1081.72,1082.67,1080.56,1081.73,2007.0,1081.72,1082.67,1080.56,1081.73,2007.0
2019-10-01 13:10:00,1081.98,1082.0,1079.91,1080.41,2702.0,1081.98,1082.0,1079.91,1080.41,2702.0
2019-10-01 13:20:00,1080.23,1082.44,1080.23,1082.41,3726.0,1080.23,1082.44,1080.23,1082.41,3726.0
2019-10-01 13:30:00,1082.59,1082.97,1081.25,1081.26,3121.0,1082.59,1082.97,1081.25,1081.26,3121.0
2019-10-01 13:40:00,1082.47,1083.84,1082.07,1082.69,3303.0,1082.47,1083.84,1082.07,1082.69,3303.0
2019-10-01 13:50:00,1082.05,1084.2,1080.39,1083.47,2796.0,1082.05,1084.2,1080.39,1083.47,2796.0
2019-10-01 14:00:00,1082.41,1084.42,1082.41,1083.59,2100.0,1082.41,1084.42,1082.41,1083.59,2100.0
2019-10-01 14:10:00,1083.4,1086.99,1083.39,1086.91,3214.0,1083.4,1086.99,1083.39,1086.91,3214.0
2019-10-01 14:20:00,1086.32,1086.6,1084.54,1086.6,2701.0,1086.32,1086.6,1084.54,1086.6,2701.0
2019-10-01 14:30:00,1086.64,1087.16,1085.73,1086.32,1700.0,1086.64,1087.16,1085.73,1086.32,1700.0
2019-10-01 14:40:00,1086.31,1086.77,1084.67,1084.68,4079.0,1086.31,1086.77,1084.67,1084.68,4079.0
2019-10-01 14:50:00,1084.78,1085.48,1084.48,1085.48,2260.0,1084.78,1085.48,1084.48,1085.48,2260.0
2019-10-01 15:00:00,1085.58,1085.92,1084.05,1085.92,3585.0,1085.58,1085.92,1084.05,1085.92,3585.0
2019-10-01 15:10:00,1085.89,1085.89,1081.98,1082.53,2500.0,1085.89,1085.89,1081.98,1082.53,2500.0
2019-10-01 15:20:00,1083.06,1083.13,1080.86,1081.71,3266.0,1083.06,1083.13,1080.86,1081.71,3266.0
2019-10-01 15:30:00,1082.25,1084.25,1082.17,1082.17,1800.0,1082.25,1084.25,1082.17,1082.17,1800.0
2019-10-01 15:40:00,1082.5,1083.16,1080.33,1082.98,5100.0,1082.5,1083.16,1080.33,1082.98,5100.0
2019-10-01 15:50:00,1082.62,1084.81,1082.26,1083.71,6473.0,1082.62,1084.81,1082.26,1083.71,6473.0
2019-10-02 09:30:00,1078.89,1078.89,1063.72,1063.72,4822.0,1078.89,1078.89,1063.72,1063.72,4822.0
2019-10-02 09:40:00,1064.94,1067.04,1059.29,1059.29,6482.0,1064.94,1067.04,1059.29,1059.29,6482.0
2019-10-02 09:50:00,1053.78,1056.57,1049.84,1055.48,3400.0,1053.78,1056.57,1049.84,1055.48,3400.0
2019-10-02 10:00:00,1055.17,1056.73,1049.24,1055.54,4848.0,1055.17,1056.73,1049.24,1055.54,4848.0
2019-10-02 10:10:00,1056.4,1061.04,1053.07,1059.15,9061.0,1056.4,1061.04,1053.07,1059.15,9061.0
2019-10-02 10:20:00,1059.76,1061.71,1056.65,1057.19,3900.0,1059.76,1061.71,1056.65,1057.19,3900.0
2019-10-02 10:30:00,1056.23,1057.16,1052.06,1052.06,8000.0,1056.23,1057.16,1052.06,1052.06,8000.0
2019-10-02 10:40:00,1052.25,1052.54,1051.82,1051.82,1265.0,1052.25,1052.54,1051.82,1051.82,1265.0
2019-10-02 10:50:00,1053.02,1057.0,1053.02,1054.45,2900.0,1053.02,1057.0,1053.02,1054.45,2900.0
2019-10-02 11:00:00,1052.95,1055.04,1052.29,1055.04,2600.0,1052.95,1055.04,1052.29,1055.04,2600.0
2019-10-02 11:10:00,1054.32,1054.32,1051.84,1051.85,1450.0,1054.32,1054.32,1051.84,1051.85,1450.0
2019-10-02 11:20:00,1051.84,1051.84,1050.03,1051.2,1200.0,1051.84,1051.84,1050.03,1051.2,1200.0
2019-10-02 11:30:00,1051.17,1052.03,1049.83,1051.02,3415.0,1051.17,1052.03,1049.83,1051.02,3415.0
2019-10-02 11:40:00,1051.45,1052.96,1050.63,1052.39,2000.0,1051.45,1052.96,1050.63,1052.39,2000.0
2019-10-02 11:50:00,1053.86,1054.55,1053.18,1053.4,1500.0,1053.86,1054.55,1053.18,1053.4,1500.0
2019-10-02 12:00:00,1053.18,1053.46,1052.48,1052.95,2550.0,1053.18,1053.46,1052.48,1052.95,2550.0
2019-10-02 12:10:00,1052.37,1052.37,1049.15,1049.66,3800.0,1052.37,1052.37,1049.15,1049.66,3800.0
2019-10-02 12:20:00,1050.04,1050.57,1050.04,1050.21,500.0,1050.04,1050.57,1050.04,1050.21,500.0
2019-10-02 12:30:00,1050.54,1051.5,1050.0,1050.0,3047.0,1050.54,1051.5,1050.0,1050.0,3047.0
2019-10-02 12:40:00,1050.14,1051.98,1050.02,1051.72,3899.0,1050.14,1051.98,1050.02,1051.72,3899.0
2019-10-02 12:50:00,1052.09,1052.09,1050.65,1050.65,1300.0,1052.09,1052.09,1050.65,1050.65,1300.0
2019-10-02 13:00:00,1050.57,1054.54,1050.5,1054.54,2296.0,1050.57,1054.54,1050.5,1054.54,2296.0
2019-10-02 13:10:00,1054.89,1054.9,1053.47,1053.47,717.0,1054.89,1054.9,1053.47,1053.47,717.0
2019-10-02 13:20:00,1052.43,1053.18,1051.73,1052.22,1600.0,1052.43,1053.18,1051.73,1052.22,1600.0
2019-10-02 13:30:00,1051.9,1053.64,1051.7,1053.31,1900.0,1051.9,1053.64,1051.7,1053.31,1900.0
2019-10-02 13:40:00,1053.29,1053.29,1051.28,1051.28,1100.0,1053.29,1053.29,1051.28,1051.28,1100.0
2019-10-02 13:50:00,1051.58,1052.24,1050.79,1052.24,1000.0,1051.58,1052.24,1050.79,1052.24,1000.0
2019-10-02 14:00:00,1052.23,1055.3,1052.23,1055.13,1949.0,1052.23,1055.3,1052.23,1055.13,1949.0
2019-10-02 14:10:00,1054.79,1054.81,1053.45,1053.72,1300.0,1054.79,1054.81,1053.45,1053.72,1300.0
2019-10-02 14:20:00,1054.19,1054.85,1053.94,1054.63,1095.0,1054.19,1054.85,1053.94,1054.63,1095.0
2019-10-02 14:30:00,1054.31,1054.32,1053.18,1053.18,1863.0,1054.31,1054.32,1053.18,1053.18,1863.0
2019-10-02 14:40:00,1054.22,1055.2,1053.34,1055.19,1400.0,1054.22,1055.2,1053.34,1055.19,1400.0
2019-10-02 14:50:00,1055.47,1055.86,1054.56,1054.56,1900.0,1055.47,1055.86,1054.56,1054.56,1900.0
2019-10-02 15:00:00,1054.51,1055.26,1052.85,1052.86,2100.0,1054.51,1055.26,1052.85,1052.86,2100.0
2019-10-02 15:10:00,1053.22,1055.14,1053.22,1054.91,2100.0,1053.22,1055.14,1053.22,1054.91,2100.0
2019-10-02 15:20:00,1054.94,1055.98,1054.36,1055.31,2200.0,1054.94,1055.98,1054.36,1055.31,2200.0
2019-10-02 15:30:00,1054.72,1055.69,1054.55,1055.68,6500.0,1054.72,1055.69,1054.55,1055.68,6500.0
2019-10-02 15:40:00,1055.6,1056.77,1054.01,1054.65,3395.0,1055.6,1056.77,1054.01,1054.65,3395.0
2019-10-02 15:50:00,1053.73,1053.96,1051.43,1052.86,12390.0,1053.73,1053.96,1051.43,1052.86,12390.0
2019-10-03 09:30:00,1054.06,1055.75,1054.06,1054.98,829.0,1054.06,1055.75,1054.06,1054.98,829.0
2019-10-03 09:40:00,1053.26,1053.26,1051.34,1053.0,1385.0,1053.26,1053.26,1051.34,1053.0,1385.0
2019-10-03 09:50:00,1053.71,1053.71,1050.12,1051.26,1549.0,1053.71,1053.71,1050.12,1051.26,1549.0
2019-10-03 10:00:00,1049.05,1049.05,1039.99,1039.99,1807.0,1049.05,1049.05,1039.99,1039.99,1807.0
2019-10-03 10:10:00,1040.0,1045.0,1039.74,1044.5,1860.0,1040.0,1045.0,1039.74,1044.5,1860.0
2019-10-03 10:20:00,1043.75,1048.63,1042.1,1044.85,2717.0,1043.75,1048.63,1042.1,1044.85,2717.0
2019-10-03 10:30:00,1044.16,1045.42,1043.88,1044.91,700.0,1044.16,1045.42,1043.88,1044.91,700.0
2019-10-03 10:40:00,1044.48,1045.47,1043.74,1044.08,1600.0,1044.48,1045.47,1043.74,1044.08,1600.0
2019-10-03 10:50:00,1042.35,1042.36,1040.51,1040.51,900.0,1042.35,1042.36,1040.51,1040.51,900.0
2019-10-03 11:00:00,1042.7,1049.99,1041.84,1049.96,2312.0,1042.7,1049.99,1041.84,1049.96,2312.0
2019-10-03 11:10:00,1048.18,1048.71,1045.9,1047.04,1200.0,1048.18,1048.71,1045.9,1047.04,1200.0
2019-10-03 11:20:00,1046.22,1046.34,1044.71,1044.71,800.0,1046.22,1046.34,1044.71,1044.71,800.0
2019-10-03 11:30:00,1044.76,1045.12,1044.04,1044.05,1100.0,1044.76,1045.12,1044.04,1044.05,1100.0
2019-10-03 11:40:00,1043.24,1044.15,1042.07,1042.07,1000.0,1043.24,1044.15,1042.07,1042.07,1000.0
2019-10-03 11:50:00,1041.36,1041.69,1040.72,1041.51,1568.0,1041.36,1041.69,1040.72,1041.51,1568.0
2019-10-03 12:00:00,1041.71,1044.37,1041.71,1043.23,2810.0,1041.71,1044.37,1041.71,1043.23,2810.0
2019-10-03 12:10:00,1043.27,1044.62,1043.24,1043.71,1416.0,1043.27,1044.62,1043.24,1043.71,1416.0
2019-10-03 12:20:00,1043.6,1047.02,1043.6,1046.91,2503.0,1043.6,1047.02,1043.6,1046.91,2503.0
2019-10-03 12:30:00,1047.25,1047.83,1047.16,1047.29,700.0,1047.25,1047.83,1047.16,1047.29,700.0
2019-10-03 12:40:00,1047.18,1048.02,1047.18,1047.71,900.0,1047.18,1048.02,1047.18,1047.71,900.0
2019-10-03 12:50:00,1048.3,1048.9,1047.96,1048.38,1201.0,1048.3,1048.9,1047.96,1048.38,1201.0
2019-10-03 13:00:00,1048.1,1048.15,1047.84,1048.08,600.0,1048.1,1048.15,1047.84,1048.08,600.0
2019-10-03 13:10:00,1047.4,1048.96,1047.4,1047.52,1700.0,1047.4,1048.96,1047.4,1047.52,1700.0
2019-10-03 13:20:00,1047.97,1049.57,1047.96,1049.57,1400.0,1047.97,1049.57,1047.96,1049.57,1400.0
2019-10-03 13:30:00,1049.74,1050.44,1048.25,1049.96,2824.0,1049.74,1050.44,1048.25,1049.96,2824.0
2019-10-03 13:40:00,1050.29,1051.67,1050.23,1051.67,1300.0,1050.29,1051.67,1050.23,1051.67,1300.0
2019-10-03 13:50:00,1051.41,1051.69,1050.71,1051.29,2394.0,1051.41,1051.69,1050.71,1051.29,2394.0
2019-10-03 14:00:00,1051.46,1051.46,1050.43,1051.15,800.0,1051.46,1051.46,1050.43,1051.15,800.0
2019-10-03 14:10:00,1050.87,1052.57,1050.87,1052.56,1152.0,1050.87,1052.57,1050.87,1052.56,1152.0
2019-10-03 14:20:00,1052.49,1053.32,1052.24,1053.32,1250.0,1052.49,1053.32,1052.24,1053.32,1250.0
2019-10-03 14:30:00,1053.46,1053.99,1052.0,1052.0,2008.0,1053.46,1053.99,1052.0,1052.0,2008.0
2019-10-03 14:40:00,1051.56,1051.79,1051.08,1051.79,1124.0,1051.56,1051.79,1051.08,1051.79,1124.0
2019-10-03 14:50:00,1051.85,1052.42,1051.4,1051.47,1400.0,1051.85,1052.42,1051.4,1051.47,1400.0
2019-10-03 15:00:00,1051.54,1052.29,1050.52,1051.8,2955.0,1051.54,1052.29,1050.52,1051.8,2955.0
2019-10-03 15:10:00,1051.63,1051.92,1050.28,1051.07,2600.0,1051.63,1051.92,1050.28,1051.07,2600.0
2019-10-03 15:20:00,1051.07,1051.09,1049.87,1050.54,3500.0,1051.07,1051.09,1049.87,1050.54,3500.0
2019-10-03 15:30:00,1050.48,1051.17,1049.0,1050.21,4123.0,1050.48,1051.17,1049.0,1050.21,4123.0
2019-10-03 15:40:00,1050.21,1050.84,1047.71,1047.84,4100.0,1050.21,1050.84,1047.71,1047.84,4100.0
2019-10-03 15:50:00,1047.03,1052.27,1046.62,1052.15,13789.0,1047.03,1052.27,1046.62,1052.15,13789.0
2019-10-04 09:30:00,1052.6,1055.0,1051.35,1051.79,4055.0,1052.6,1055.0,1051.35,1051.79,4055.0
2019-10-04 09:40:00,1049.99,1050.03,1045.8,1045.8,2100.0,1049.99,1050.03,1045.8,1045.8,2100.0
2019-10-04 09:50:00,1048.12,1053.42,1048.12,1053.42,900.0,1048.12,1053.42,1048.12,1053.42,900.0
2019-10-04 10:00:00,1053.59,1054.12,1046.47,1046.66,1335.0,1053.59,1054.12,1046.47,1046.66,1335.0
2019-10-04 10:10:00,1046.66,1047.83,1044.15,1044.15,2090.0,1046.66,1047.83,1044.15,1044.15,2090.0
2019-10-04 10:20:00,1044.84,1046.96,1044.79,1046.04,1100.0,1044.84,1046.96,1044.79,1046.04,1100.0
2019-10-04 10:30:00,1045.78,1051.27,1045.77,1051.21,2320.0,1045.78,1051.27,1045.77,1051.21,2320.0
2019-10-04 10:40:00,1050.4,1051.83,1048.0,1048.0,2500.0,1050.4,1051.83,1048.0,1048.0,2500.0
2019-10-04 10:50:00,1048.95,1049.67,1047.5,1048.07,900.0,1048.95,1049.67,1047.5,1048.07,900.0
2019-10-04 11:00:00,1047.32,1049.37,1047.31,1048.89,1030.0,1047.32,1049.37,1047.31,1048.89,1030.0
2019-10-04 11:10:00,1049.5,1049.53,1047.95,1047.95,1000.0,1049.5,1049.53,1047.95,1047.95,1000.0
2019-10-04 11:20:00,1047.75,1049.83,1047.55,1049.83,1100.0,1047.75,1049.83,1047.55,1049.83,1100.0
2019-10-04 11:30:00,1049.97,1051.22,1049.77,1049.78,2060.0,1049.97,1051.22,1049.77,1049.78,2060.0
2019-10-04 11:40:00,1048.7,1049.63,1048.7,1049.63,1200.0,1048.7,1049.63,1048.7,1049.63,1200.0
2019-10-04 11:50:00,1050.55,1050.55,1048.31,1048.71,3501.0,1050.55,1050.55,1048.31,1048.71,3501.0
2019-10-04 12:00:00,1049.66,1049.96,1048.22,1048.22,1400.0,1049.66,1049.96,1048.22,1048.22,1400.0
2019-10-04 12:10:00,1048.11,1048.45,1048.11,1048.45,300.0,1048.11,1048.45,1048.11,1048.45,300.0
2019-10-04 12:20:00,1048.78,1048.78,1048.27,1048.69,600.0,1048.78,1048.78,1048.27,1048.69,600.0
2019-10-04 12:30:00,1048.49,1048.9,1048.29,1048.33,1252.0,1048.49,1048.9,1048.29,1048.33,1252.0
2019-10-04 12:40:00,1048.18,1048.45,1047.53,1048.45,731.0,1048.18,1048.45,1047.53,1048.45,731.0
2019-10-04 12:50:00,1048.64,1049.32,1048.64,1049.32,300.0,1048.64,1049.32,1048.64,1049.32,300.0
2019-10-04 13:00:00,1049.14,1049.14,1046.56,1046.56,1500.0,1049.14,1049.14,1046.56,1046.56,1500.0
2019-10-04 13:10:00,1046.12,1046.23,1045.37,1045.79,1531.0,1046.12,1046.23,1045.37,1045.79,1531.0
2019-10-04 13:20:00,1045.39,1045.83,1044.8,1045.7,1400.0,1045.39,1045.83,1044.8,1045.7,1400.0
2019-10-04 13:30:00,1045.96,1045.98,1045.62,1045.87,1100.0,1045.96,1045.98,1045.62,1045.87,1100.0
2019-10-04 13:40:00,1046.81,1048.58,1046.64,1048.42,1200.0,1046.81,1048.58,1046.64,1048.42,1200.0
2019-10-04 13:50:00,1048.5,1049.2,1048.14,1048.14,1000.0,1048.5,1049.2,1048.14,1048.14,1000.0
2019-10-04 14:00:00,1048.91,1049.61,1048.65,1049.61,650.0,1048.91,1049.61,1048.65,1049.61,650.0
2019-10-04 14:10:00,1049.46,1050.53,1049.41,1050.52,800.0,1049.46,1050.53,1049.41,1050.52,800.0
2019-10-04 14:20:00,1051.31,1051.32,1050.0,1050.18,1438.0,1051.31,1051.32,1050.0,1050.18,1438.0
2019-10-04 14:30:00,1050.87,1050.87,1050.35,1050.35,1300.0,1050.87,1050.87,1050.35,1050.35,1300.0
2019-10-04 14:40:00,1049.76,1051.75,1049.39,1051.68,1985.0,1049.76,1051.75,1049.39,1051.68,1985.0
2019-10-04 14:50:00,1051.83,1053.87,1051.83,1053.53,2762.0,1051.83,1053.87,1051.83,1053.53,2762.0
2019-10-04 15:00:00,1053.56,1055.54,1053.56,1054.66,3900.0,1053.56,1055.54,1053.56,1054.66,3900.0
2019-10-04 15:10:00,1054.64,1056.22,1053.64,1056.03,2749.0,1054.64,1056.22,1053.64,1056.03,2749.0
2019-10-04 15:20:00,1056.36,1057.25,1054.81,1057.25,2835.0,1056.36,1057.25,1054.81,1057.25,2835.0
2019-10-04 15:30:00,1057.49,1057.49,1055.92,1055.95,1400.0,1057.49,1057.49,1055.92,1055.95,1400.0
2019-10-04 15:40:00,1055.99,1058.05,1055.6,1057.87,2203.0,1055.99,1058.05,1055.6,1057.87,2203.0
2019-10-04 15:50:00,1057.87,1060.86,1055.84,1059.63,21376.0,1057.87,1060.86,1055.84,1059.63,21376.0
2019-10-07 09:30:00,1057.4,1057.8,1055.84,1057.8,1058.0,1057.4,1057.8,1055.84,1057.8,1058.0
2019-10-07 09:40:00,1057.0,1057.0,1055.18,1055.89,300.0,1057.0,1057.0,1055.18,1055.89,300.0
2019-10-07 09:50:00,1055.56,1062.87,1055.56,1059.86,1609.0,1055.56,1062.87,1055.56,1059.86,1609.0
2019-10-07 10:00:00,1059.09,1059.38,1058.45,1058.83,600.0,1059.09,1059.38,1058.45,1058.83,600.0
2019-10-07 10:10:00,1058.92,1060.11,1058.44,1058.55,2818.0,1058.92,1060.11,1058.44,1058.55,2818.0
2019-10-07 10:20:00,1057.86,1059.89,1057.85,1058.77,1400.0,1057.86,1059.89,1057.85,1058.77,1400.0
2019-10-07 10:30:00,1058.69,1059.91,1058.59,1059.91,1206.0,1058.69,1059.91,1058.59,1059.91,1206.0
2019-10-07 10:40:00,1060.56,1061.0,1059.96,1059.96,922.0,1060.56,1061.0,1059.96,1059.96,922.0
2019-10-07 10:50:00,1060.97,1060.97,1060.21,1060.47,1089.0,1060.97,1060.97,1060.21,1060.47,1089.0
2019-10-07 11:00:00,1060.5,1060.5,1056.43,1056.43,1300.0,1060.5,1060.5,1056.43,1056.43,1300.0
2019-10-07 11:10:00,1055.97,1056.11,1055.67,1056.03,700.0,1055.97,1056.11,1055.67,1056.03,700.0
2019-10-07 11:20:00,1056.36,1056.92,1055.33,1055.33,1875.0,1056.36,1056.92,1055.33,1055.33,1875.0
2019-10-07 11:30:00,1054.94,1057.2,1054.53,1057.2,2569.0,1054.94,1057.2,1054.53,1057.2,2569.0
2019-10-07 11:40:00,1056.95,1058.12,1056.95,1058.09,800.0,1056.95,1058.12,1056.95,1058.09,800.0
2019-10-07 11:50:00,1058.89,1061.01,1058.89,1061.01,873.0,1058.89,1061.01,1058.89,1061.01,873.0
2019-10-07 12:00:00,1061.49,1062.0,1060.58,1061.79,2800.0,1061.49,1062.0,1060.58,1061.79,2800.0
2019-10-07 12:10:00,1062.2,1062.43,1060.54,1060.54,1000.0,1062.2,1062.43,1060.54,1060.54,1000.0
2019-10-07 12:20:00,1060.76,1060.76,1059.56,1059.79,1471.0,1060.76,1060.76,1059.56,1059.79,1471.0
2019-10-07 12:30:00,1059.9,1061.47,1059.9,1061.47,900.0,1059.9,1061.47,1059.9,1061.47,900.0
2019-10-07 12:40:00,1061.75,1063.02,1061.75,1063.01,1902.0,1061.75,1063.02,1061.75,1063.01,1902.0
2019-10-07 12:50:00,1063.03,1063.66,1061.93,1061.94,1103.0,1063.03,1063.66,1061.93,1061.94,1103.0
2019-10-07 13:00:00,1063.13,1063.49,1061.87,1061.87,2110.0,1063.13,1063.49,1061.87,1061.87,2110.0
2019-10-07 13:10:00,1062.17,1062.17,1061.04,1061.21,1639.0,1062.17,1062.17,1061.04,1061.21,1639.0
2019-10-07 13:20:00,1061.17,1061.6,1061.17,1061.44,600.0,1061.17,1061.6,1061.17,1061.44,600.0
2019-10-07 13:30:00,1061.6,1066.02,1061.31,1065.96,2810.0,1061.6,1066.02,1061.31,1065.96,2810.0
2019-10-07 13:40:00,1065.96,1066.73,1064.74,1065.3,3250.0,1065.96,1066.73,1064.74,1065.3,3250.0
2019-10-07 13:50:00,1065.9,1068.39,1065.47,1068.39,1750.0,1065.9,1068.39,1065.47,1068.39,1750.0
2019-10-07 14:00:00,1068.29,1069.0,1065.49,1065.85,2382.0,1068.29,1069.0,1065.49,1065.85,2382.0
2019-10-07 14:10:00,1064.52,1064.84,1063.18,1063.44,1800.0,1064.52,1064.84,1063.18,1063.44,1800.0
2019-10-07 14:20:00,1063.49,1063.6,1062.47,1062.47,2281.0,1063.49,1063.6,1062.47,1062.47,2281.0
2019-10-07 14:30:00,1061.72,1061.72,1060.45,1061.55,1741.0,1061.72,1061.72,1060.45,1061.55,1741.0
2019-10-07 14:40:00,1062.08,1062.18,1061.48,1061.48,800.0,1062.08,1062.18,1061.48,1061.48,800.0
2019-10-07 14:50:00,1061.11,1061.62,1061.11,1061.19,1300.0,1061.11,1061.62,1061.11,1061.19,1300.0
2019-10-07 15:00:00,1061.4,1061.48,1060.51,1061.48,1400.0,1061.4,1061.48,1060.51,1061.48,1400.0
2019-10-07 15:10:00,1060.88,1062.51,1060.88,1062.15,600.0,1060.88,1062.51,1060.88,1062.15,600.0
2019-10-07 15:20:00,1062.17,1063.7,1061.67,1063.6,3800.0,1062.17,1063.7,1061.67,1063.6,3800.0
2019-10-07 15:30:00,1063.06,1063.39,1062.47,1062.83,2900.0,1063.06,1063.39,1062.47,1062.83,2900.0
2019-10-07 15:40:00,1062.82,1063.2,1061.24,1062.83,1585.0,1062.82,1063.2,1061.24,1062.83,1585.0
2019-10-07 15:50:00,1063.14,1063.14,1060.04,1060.05,9888.0,1063.14,1063.14,1060.04,1060.05,9888.0
2019-10-08 09:30:00,1053.38,1056.51,1052.29,1056.51,2333.0,1053.38,1056.51,1052.29,1056.51,2333.0
2019-10-08 09:40:00,1052.56,1052.57,1052.56,1052.56,200.0,1052.56,1052.57,1052.56,1052.56,200.0
2019-10-08 09:50:00,1051.51,1054.11,1051.46,1054.11,1008.0,1051.51,1054.11,1051.46,1054.11,1008.0
2019-10-08 10:00:00,1052.27,1052.27,1050.55,1051.99,420.0,1052.27,1052.27,1050.55,1051.99,420.0
2019-10-08 10:10:00,1052.03,1053.35,1051.56,1052.62,1819.0,1052.03,1053.35,1051.56,1052.62,1819.0
2019-10-08 10:20:00,1051.96,1052.42,1050.96,1052.42,500.0,1051.96,1052.42,1050.96,1052.42,500.0
2019-10-08 10:30:00,1053.21,1053.96,1052.43,1053.27,1101.0,1053.21,1053.96,1052.43,1053.27,1101.0
2019-10-08 10:40:00,1054.93,1055.12,1054.17,1055.12,900.0,1054.93,1055.12,1054.17,1055.12,900.0
2019-10-08 10:50:00,1055.6,1058.6,1055.6,1058.06,2260.0,1055.6,1058.6,1055.6,1058.06,2260.0
2019-10-08 11:00:00,1057.97,1059.23,1057.87,1058.88,700.0,1057.97,1059.23,1057.87,1058.88,700.0
2019-10-08 11:10:00,1057.62,1057.97,1057.62,1057.97,200.0,1057.62,1057.97,1057.62,1057.97,200.0
2019-10-08 11:20:00,1058.03,1058.03,1054.92,1054.92,700.0,1058.03,1058.03,1054.92,1054.92,700.0
2019-10-08 11:30:00,1053.55,1053.57,1052.04,1053.56,500.0,1053.55,1053.57,1052.04,1053.56,500.0
2019-10-08 11:40:00,1053.9,1054.48,1053.9,1054.48,200.0,1053.9,1054.48,1053.9,1054.48,200.0
2019-10-08 11:50:00,1054.96,1054.97,1053.66,1054.36,508.0,1054.96,1054.97,1053.66,1054.36,508.0
2019-10-08 12:00:00,1054.32,1055.27,1054.32,1055.1,1200.0,1054.32,1055.27,1054.32,1055.1,1200.0
2019-10-08 12:10:00,1056.51,1057.04,1056.51,1057.04,300.0,1056.51,1057.04,1056.51,1057.04,300.0
2019-10-08 12:20:00,1057.39,1058.08,1057.39,1058.08,500.0,1057.39,1058.08,1057.39,1058.08,500.0
2019-10-08 12:30:00,1057.4,1057.46,1056.58,1057.31,820.0,1057.4,1057.46,1056.58,1057.31,820.0
2019-10-08 12:40:00,1057.62,1059.16,1057.15,1057.15,1202.0,1057.62,1059.16,1057.15,1057.15,1202.0
2019-10-08 12:50:00,1056.89,1057.67,1056.8,1056.8,600.0,1056.89,1057.67,1056.8,1056.8,600.0
2019-10-08 13:00:00,1056.64,1057.11,1055.43,1055.81,1501.0,1056.64,1057.11,1055.43,1055.81,1501.0
2019-10-08 13:10:00,1055.77,1056.5,1055.0,1056.5,1091.0,1055.77,1056.5,1055.0,1056.5,1091.0
2019-10-08 13:20:00,1057.25,1057.65,1056.68,1056.82,1200.0,1057.25,1057.65,1056.68,1056.82,1200.0
2019-10-08 13:30:00,1056.91,1057.9,1054.72,1055.85,2500.0,1056.91,1057.9,1054.72,1055.85,2500.0
2019-10-08 13:40:00,1055.92,1058.67,1055.92,1057.77,1400.0,1055.92,1058.67,1055.92,1057.77,1400.0
2019-10-08 13:50:00,1057.32,1057.32,1055.53,1055.53,1000.0,1057.32,1057.32,1055.53,1055.53,1000.0
2019-10-08 14:00:00,1055.34,1056.76,1054.95,1056.76,701.0,1055.34,1056.76,1054.95,1056.76,701.0
2019-10-08 14:10:00,1056.14,1056.14,1053.89,1056.02,1100.0,1056.14,1056.14,1053.89,1056.02,1100.0
2019-10-08 14:20:00,1056.3,1057.26,1055.7,1057.26,800.0,1056.3,1057.26,1055.7,1057.26,800.0
2019-10-08 14:30:00,1058.58,1058.91,1057.47,1058.33,1205.0,1058.58,1058.91,1057.47,1058.33,1205.0
2019-10-08 14:40:00,1057.98,1059.97,1057.98,1059.51,1000.0,1057.98,1059.97,1057.98,1059.51,1000.0
2019-10-08 14:50:00,1060.1,1060.1,1054.17,1056.25,2580.0,1060.1,1060.1,1054.17,1056.25,2580.0
2019-10-08 15:00:00,1056.01,1058.45,1054.39,1054.62,1704.0,1056.01,1058.45,1054.39,1054.62,1704.0
2019-10-08 15:10:00,1053.93,1055.7,1053.92,1055.7,500.0,1053.93,1055.7,1053.92,1055.7,500.0
2019-10-08 15:20:00,1056.56,1057.41,1056.0,1057.33,1200.0,1056.56,1057.41,1056.0,1057.33,1200.0
2019-10-08 15:30:00,1056.61,1056.65,1054.91,1054.91,2448.0,1056.61,1056.65,1054.91,1054.91,2448.0
2019-10-08 15:40:00,1053.75,1053.77,1052.0,1052.0,900.0,1053.75,1053.77,1052.0,1052.0,900.0
2019-10-08 15:50:00,1052.53,1052.54,1049.28,1050.0,10713.0,1052.53,1052.54,1049.28,1050.0,10713.0
2019-10-09 09:30:00,1060.14,1060.14,1054.02,1056.76,2982.0,1060.14,1060.14,1054.02,1056.76,2982.0
2019-10-09 09:40:00,1057.79,1059.03,1054.59,1059.03,1654.0,1057.79,1059.03,1054.59,1059.03,1654.0
2019-10-09 09:50:00,1058.57,1058.58,1056.53,1057.47,500.0,1058.57,1058.58,1056.53,1057.47,500.0
2019-10-09 10:00:00,1059.32,1059.32,1056.55,1056.55,700.0,1059.32,1059.32,1056.55,1056.55,700.0
2019-10-09 10:10:00,1055.8,1056.55,1054.08,1054.08,500.0,1055.8,1056.55,1054.08,1054.08,500.0
2019-10-09 10:20:00,1052.79,1052.79,1051.67,1052.08,801.0,1052.79,1052.79,1051.67,1052.08,801.0
2019-10-09 10:30:00,1051.14,1053.99,1050.48,1052.03,6200.0,1051.14,1053.99,1050.48,1052.03,6200.0
2019-10-09 10:40:00,1052.8,1055.35,1052.79,1054.0,700.0,1052.8,1055.35,1052.79,1054.0,700.0
2019-10-09 10:50:00,1053.97,1053.97,1050.45,1051.95,600.0,1053.97,1053.97,1050.45,1051.95,600.0
2019-10-09 11:00:00,1050.13,1050.39,1050.07,1050.12,400.0,1050.13,1050.39,1050.07,1050.12,400.0
2019-10-09 11:10:00,1050.17,1050.17,1049.52,1049.6,300.0,1050.17,1050.17,1049.52,1049.6,300.0
2019-10-09 11:20:00,1049.62,1051.48,1049.61,1050.55,1300.0,1049.62,1051.48,1049.61,1050.55,1300.0
2019-10-09 11:30:00,1050.17,1050.9,1049.57,1050.38,1900.0,1050.17,1050.9,1049.57,1050.38,1900.0
2019-10-09 11:40:00,1052.22,1054.61,1052.22,1053.05,2300.0,1052.22,1054.61,1052.22,1053.05,2300.0
2019-10-09 11:50:00,1054.16,1055.06,1053.36,1054.97,1718.0,1054.16,1055.06,1053.36,1054.97,1718.0
2019-10-09 12:00:00,1055.09,1056.23,1055.08,1056.04,500.0,1055.09,1056.23,1055.08,1056.04,500.0
2019-10-09 12:10:00,1055.81,1056.83,1055.37,1055.67,1700.0,1055.81,1056.83,1055.37,1055.67,1700.0
2019-10-09 12:20:00,1055.97,1056.96,1054.71,1054.71,1900.0,1055.97,1056.96,1054.71,1054.71,1900.0
2019-10-09 12:30:00,1055.27,1055.88,1054.37,1055.47,900.0,1055.27,1055.88,1054.37,1055.47,900.0
2019-10-09 12:40:00,1055.88,1056.51,1055.0,1055.01,900.0,1055.88,1056.51,1055.0,1055.01,900.0
2019-10-09 12:50:00,1054.37,1056.23,1054.37,1055.98,1303.0,1054.37,1056.23,1054.37,1055.98,1303.0
2019-10-09 13:00:00,1057.62,1057.62,1056.0,1056.0,600.0,1057.62,1057.62,1056.0,1056.0,600.0
2019-10-09 13:10:00,1055.26,1056.53,1053.77,1054.56,1400.0,1055.26,1056.53,1053.77,1054.56,1400.0
2019-10-09 13:20:00,1054.23,1056.77,1054.23,1056.62,800.0,1054.23,1056.77,1054.23,1056.62,800.0
2019-10-09 13:30:00,1056.02,1056.52,1056.02,1056.52,400.0,1056.02,1056.52,1056.02,1056.52,400.0
2019-10-09 13:40:00,1057.09,1057.8,1057.01,1057.8,900.0,1057.09,1057.8,1057.01,1057.8,900.0
2019-10-09 13:50:00,1057.72,1058.17,1057.72,1057.75,800.0,1057.72,1058.17,1057.72,1057.75,800.0
2019-10-09 14:00:00,1057.69,1057.69,1056.68,1056.68,200.0,1057.69,1057.69,1056.68,1056.68,200.0
2019-10-09 14:10:00,1057.46,1059.97,1057.46,1059.97,800.0,1057.46,1059.97,1057.46,1059.97,800.0
2019-10-09 14:20:00,1059.01,1059.96,1058.98,1059.44,400.0,1059.01,1059.96,1058.98,1059.44,400.0
2019-10-09 14:30:00,1058.38,1058.98,1058.38,1058.98,700.0,1058.38,1058.98,1058.38,1058.98,700.0
2019-10-09 14:40:00,1059.53,1059.53,1057.64,1058.48,1605.0,1059.53,1059.53,1057.64,1058.48,1605.0
2019-10-09 14:50:00,1059.37,1060.83,1058.95,1060.83,1400.0,1059.37,1060.83,1058.95,1060.83,1400.0
2019-10-09 15:00:00,1060.51,1062.09,1059.61,1060.18,1700.0,1060.51,1062.09,1059.61,1060.18,1700.0
2019-10-09 15:10:00,1059.55,1059.93,1059.38,1059.87,700.0,1059.55,1059.93,1059.38,1059.87,700.0
2019-10-09 15:20:00,1060.22,1061.62,1059.46,1061.62,4400.0,1060.22,1061.62,1059.46,1061.62,4400.0
2019-10-09 15:30:00,1061.99,1062.44,1060.97,1062.43,2403.0,1061.99,1062.44,1060.97,1062.43,2403.0
2019-10-09 15:40:00,1062.89,1063.25,1059.33,1059.48,5300.0,1062.89,1063.25,1059.33,1059.48,5300.0
2019-10-09 15:50:00,1059.51,1061.44,1058.35,1058.55,8661.0,1059.51,1061.44,1058.35,1058.55,8661.0
2019-10-10 09:30:00,1060.9,1067.41,1060.9,1067.41,2758.0,1060.9,1067.41,1060.9,1067.41,2758.0
2019-10-10 09:40:00,1067.28,1069.24,1065.02,1069.24,1043.0,1067.28,1069.24,1065.02,1069.24,1043.0
2019-10-10 09:50:00,1069.47,1073.92,1068.01,1072.7,2988.0,1069.47,1073.92,1068.01,1072.7,2988.0
2019-10-10 10:00:00,1072.01,1074.14,1070.54,1073.05,2855.0,1072.01,1074.14,1070.54,1073.05,2855.0
2019-10-10 10:10:00,1071.7,1073.48,1071.7,1073.48,1155.0,1071.7,1073.48,1071.7,1073.48,1155.0
2019-10-10 10:20:00,1073.99,1074.0,1071.27,1072.39,2005.0,1073.99,1074.0,1071.27,1072.39,2005.0
2019-10-10 10:30:00,1070.71,1070.71,1068.8,1068.8,400.0,1070.71,1070.71,1068.8,1068.8,400.0
2019-10-10 10:40:00,1067.98,1069.27,1067.37,1067.38,2351.0,1067.98,1069.27,1067.37,1067.38,2351.0
2019-10-10 10:50:00,1066.81,1069.21,1066.68,1069.21,600.0,1066.81,1069.21,1066.68,1069.21,600.0
2019-10-10 11:00:00,1069.37,1071.01,1069.37,1071.01,400.0,1069.37,1071.01,1069.37,1071.01,400.0
2019-10-10 11:10:00,1070.56,1072.9,1069.17,1069.17,1002.0,1070.56,1072.9,1069.17,1069.17,1002.0
2019-10-10 11:20:00,1069.79,1069.94,1068.85,1069.94,600.0,1069.79,1069.94,1068.85,1069.94,600.0
2019-10-10 11:30:00,1070.43,1070.47,1068.85,1068.85,1200.0,1070.43,1070.47,1068.85,1068.85,1200.0
2019-10-10 11:40:00,1068.49,1069.64,1068.0,1069.36,1479.0,1068.49,1069.64,1068.0,1069.36,1479.0
2019-10-10 11:50:00,1068.59,1068.96,1066.65,1067.55,1403.0,1068.59,1068.96,1066.65,1067.55,1403.0
2019-10-10 12:00:00,1066.95,1070.5,1066.94,1069.29,1852.0,1066.95,1070.5,1066.94,1069.29,1852.0
2019-10-10 12:10:00,1070.4,1071.85,1070.4,1071.17,2701.0,1070.4,1071.85,1070.4,1071.17,2701.0
2019-10-10 12:20:00,1070.93,1071.2,1070.1,1071.09,1666.0,1070.93,1071.2,1070.1,1071.09,1666.0
2019-10-10 12:30:00,1070.1,1071.08,1070.1,1071.08,300.0,1070.1,1071.08,1070.1,1071.08,300.0
2019-10-10 12:40:00,1070.97,1071.9,1070.85,1071.68,1401.0,1070.97,1071.9,1070.85,1071.68,1401.0
2019-10-10 12:50:00,1071.69,1073.49,1071.01,1073.49,1202.0,1071.69,1073.49,1071.01,1073.49,1202.0
2019-10-10 13:00:00,1073.38,1076.25,1072.99,1076.25,3479.0,1073.38,1076.25,1072.99,1076.25,3479.0
2019-10-10 13:10:00,1075.69,1075.69,1074.81,1075.58,1927.0,1075.69,1075.69,1074.81,1075.58,1927.0
2019-10-10 13:20:00,1076.04,1078.74,1076.02,1077.46,3100.0,1076.04,1078.74,1076.02,1077.46,3100.0
2019-10-10 13:30:00,1076.54,1076.54,1075.05,1076.1,3406.0,1076.54,1076.54,1075.05,1076.1,3406.0
2019-10-10 13:40:00,1076.08,1077.35,1076.08,1077.23,1800.0,1076.08,1077.35,1076.08,1077.23,1800.0
2019-10-10 13:50:00,1077.08,1078.08,1077.08,1078.08,600.0,1077.08,1078.08,1077.08,1078.08,600.0
2019-10-10 14:00:00,1076.86,1077.49,1074.22,1075.1,4000.0,1076.86,1077.49,1074.22,1075.1,4000.0
2019-10-10 14:10:00,1075.11,1076.88,1075.11,1076.63,800.0,1075.11,1076.88,1075.11,1076.63,800.0
2019-10-10 14:20:00,1076.0,1076.18,1075.7,1076.18,500.0,1076.0,1076.18,1075.7,1076.18,500.0
2019-10-10 14:30:00,1075.94,1076.41,1074.68,1075.18,2200.0,1075.94,1076.41,1074.68,1075.18,2200.0
2019-10-10 14:40:00,1073.6,1075.52,1073.6,1075.52,1182.0,1073.6,1075.52,1073.6,1075.52,1182.0
2019-10-10 14:50:00,1076.4,1076.4,1072.95,1073.12,2200.0,1076.4,1076.4,1072.95,1073.12,2200.0
2019-10-10 15:00:00,1073.41,1073.89,1072.94,1073.3,1102.0,1073.41,1073.89,1072.94,1073.3,1102.0
2019-10-10 15:10:00,1073.13,1074.33,1073.12,1074.33,1202.0,1073.13,1074.33,1073.12,1074.33,1202.0
2019-10-10 15:20:00,1074.3,1074.3,1073.7,1073.83,800.0,1074.3,1074.3,1073.7,1073.83,800.0
2019-10-10 15:30:00,1074.16,1076.76,1073.62,1076.05,4000.0,1074.16,1076.76,1073.62,1076.05,4000.0
2019-10-10 15:40:00,1076.15,1078.26,1076.15,1077.14,3802.0,1076.15,1078.26,1076.15,1077.14,3802.0
2019-10-10 15:50:00,1077.65,1079.23,1077.03,1077.24,10189.0,1077.65,1079.23,1077.03,1077.24,10189.0
2019-10-11 09:30:00,1084.69,1088.34,1083.59,1083.59,1267.0,1084.69,1088.34,1083.59,1083.59,1267.0
2019-10-11 09:40:00,1083.59,1088.62,1083.59,1088.45,700.0,1083.59,1088.62,1083.59,1088.45,700.0
2019-10-11 09:50:00,1089.5,1089.5,1084.13,1086.0,1394.0,1089.5,1089.5,1084.13,1086.0,1394.0
2019-10-11 10:00:00,1087.52,1088.13,1085.88,1088.12,749.0,1087.52,1088.13,1085.88,1088.12,749.0
2019-10-11 10:10:00,1088.18,1091.98,1088.18,1089.99,4242.0,1088.18,1091.98,1088.18,1089.99,4242.0
2019-10-11 10:20:00,1088.98,1089.0,1088.98,1089.0,200.0,1088.98,1089.0,1088.98,1089.0,200.0
2019-10-11 10:30:00,1087.99,1089.14,1087.87,1088.89,2485.0,1087.99,1089.14,1087.87,1088.89,2485.0
2019-10-11 10:40:00,1088.48,1089.07,1086.88,1087.56,2100.0,1088.48,1089.07,1086.88,1087.56,2100.0
2019-10-11 10:50:00,1086.0,1087.93,1085.65,1087.93,1243.0,1086.0,1087.93,1085.65,1087.93,1243.0
2019-10-11 11:00:00,1089.8,1093.25,1089.79,1093.24,700.0,1089.8,1093.25,1089.79,1093.24,700.0
2019-10-11 11:10:00,1091.89,1093.35,1091.89,1093.34,900.0,1091.89,1093.35,1091.89,1093.34,900.0
2019-10-11 11:20:00,1093.32,1093.87,1092.4,1092.4,1285.0,1093.32,1093.87,1092.4,1092.4,1285.0
2019-10-11 11:30:00,1092.75,1094.78,1092.75,1093.91,1000.0,1092.75,1094.78,1092.75,1093.91,1000.0
2019-10-11 11:40:00,1092.77,1092.77,1087.52,1087.52,1900.0,1092.77,1092.77,1087.52,1087.52,1900.0
2019-10-11 11:50:00,1087.52,1087.52,1087.52,1087.52,0.0,1087.52,1087.52,1087.52,1087.52,0.0
2019-10-11 12:00:00,1084.91,1086.89,1084.91,1086.89,757.0,1084.91,1086.89,1084.91,1086.89,757.0
2019-10-11 12:10:00,1088.04,1088.08,1088.03,1088.07,200.0,1088.04,1088.08,1088.03,1088.07,200.0
2019-10-11 12:20:00,1087.4,1087.4,1087.39,1087.4,200.0,1087.4,1087.4,1087.39,1087.4,200.0
2019-10-11 12:30:00,1082.5,1085.46,1082.5,1085.46,400.0,1082.5,1085.46,1082.5,1085.46,400.0
2019-10-11 12:40:00,1084.99,1086.23,1084.99,1086.2,778.0,1084.99,1086.23,1084.99,1086.2,778.0
2019-10-11 12:50:00,1086.45,1087.88,1084.92,1087.88,2200.0,1086.45,1087.88,1084.92,1087.88,2200.0
2019-10-11 13:00:00,1087.86,1088.53,1087.3,1087.71,2017.0,1087.86,1088.53,1087.3,1087.71,2017.0
2019-10-11 13:10:00,1088.67,1090.03,1088.66,1089.63,1600.0,1088.67,1090.03,1088.66,1089.63,1600.0
2019-10-11 13:20:00,1090.12,1091.82,1089.53,1089.82,1800.0,1090.12,1091.82,1089.53,1089.82,1800.0
2019-10-11 13:30:00,1089.76,1093.19,1089.7,1093.18,1269.0,1089.76,1093.19,1089.7,1093.18,1269.0
2019-10-11 13:40:00,1093.22,1093.69,1092.64,1093.0,1425.0,1093.22,1093.69,1092.64,1093.0,1425.0
2019-10-11 13:50:00,1093.96,1094.91,1093.66,1093.67,1402.0,1093.96,1094.91,1093.66,1093.67,1402.0
2019-10-11 14:00:00,1093.67,1093.67,1092.74,1092.83,900.0,1093.67,1093.67,1092.74,1092.83,900.0
2019-10-11 14:10:00,1091.7,1092.91,1091.65,1092.11,1900.0,1091.7,1092.91,1091.65,1092.11,1900.0
2019-10-11 14:20:00,1092.69,1094.12,1092.41,1093.96,1600.0,1092.69,1094.12,1092.41,1093.96,1600.0
2019-10-11 14:30:00,1092.7,1093.95,1092.7,1093.25,1401.0,1092.7,1093.95,1092.7,1093.25,1401.0
2019-10-11 14:40:00,1093.06,1094.12,1092.55,1093.32,2450.0,1093.06,1094.12,1092.55,1093.32,2450.0
2019-10-11 14:50:00,1094.87,1094.87,1093.92,1094.34,1333.0,1094.87,1094.87,1093.92,1094.34,1333.0
2019-10-11 15:00:00,1094.33,1095.4,1093.62,1094.83,3982.0,1094.33,1095.4,1093.62,1094.83,3982.0
2019-10-11 15:10:00,1094.41,1094.58,1094.09,1094.48,2500.0,1094.41,1094.58,1094.09,1094.48,2500.0
2019-10-11 15:20:00,1094.01,1095.15,1094.01,1094.5,1400.0,1094.01,1095.15,1094.01,1094.5,1400.0
2019-10-11 15:30:00,1095.07,1095.78,1093.05,1093.9,3977.0,1095.07,1095.78,1093.05,1093.9,3977.0
2019-10-11 15:40:00,1093.48,1095.01,1089.54,1092.03,3404.0,1093.48,1095.01,1089.54,1092.03,3404.0
2019-10-11 15:50:00,1091.73,1092.28,1085.93,1086.62,7063.0,1091.73,1092.28,1085.93,1086.62,7063.0
2019-10-14 09:30:00,1083.64,1083.64,1077.91,1079.0,2672.0,1083.64,1083.64,1077.91,1079.0,2672.0
2019-10-14 09:40:00,1079.71,1081.9,1079.12,1079.98,2700.0,1079.71,1081.9,1079.12,1079.98,2700.0
2019-10-14 09:50:00,1078.77,1078.77,1076.24,1076.38,2000.0,1078.77,1078.77,1076.24,1076.38,2000.0
2019-10-14 10:00:00,1076.39,1078.86,1074.91,1078.85,999.0,1076.39,1078.86,1074.91,1078.85,999.0
2019-10-14 10:10:00,1079.5,1081.73,1079.45,1080.71,2764.0,1079.5,1081.73,1079.45,1080.71,2764.0
2019-10-14 10:20:00,1079.78,1080.71,1077.86,1078.61,1335.0,1079.78,1080.71,1077.86,1078.61,1335.0
2019-10-14 10:30:00,1078.67,1081.2,1078.67,1080.04,2428.0,1078.67,1081.2,1078.67,1080.04,2428.0
2019-10-14 10:40:00,1080.29,1082.49,1080.29,1082.49,600.0,1080.29,1082.49,1080.29,1082.49,600.0
2019-10-14 10:50:00,1083.48,1083.98,1082.81,1083.86,900.0,1083.48,1083.98,1082.81,1083.86,900.0
2019-10-14 11:00:00,1083.5,1083.63,1080.95,1081.74,2503.0,1083.5,1083.63,1080.95,1081.74,2503.0
2019-10-14 11:10:00,1080.89,1080.9,1079.03,1080.7,2321.0,1080.89,1080.9,1079.03,1080.7,2321.0
2019-10-14 11:20:00,1080.2,1081.98,1079.54,1081.97,1100.0,1080.2,1081.98,1079.54,1081.97,1100.0
2019-10-14 11:30:00,1080.53,1082.65,1080.45,1082.65,1016.0,1080.53,1082.65,1080.45,1082.65,1016.0
2019-10-14 11:40:00,1081.91,1082.32,1081.63,1082.32,707.0,1081.91,1082.32,1081.63,1082.32,707.0
2019-10-14 11:50:00,1083.58,1085.41,1083.58,1085.41,500.0,1083.58,1085.41,1083.58,1085.41,500.0
2019-10-14 12:00:00,1086.29,1086.29,1084.88,1084.88,600.0,1086.29,1086.29,1084.88,1084.88,600.0
2019-10-14 12:10:00,1084.96,1085.43,1084.5,1084.97,1800.0,1084.96,1085.43,1084.5,1084.97,1800.0
2019-10-14 12:20:00,1084.82,1085.28,1084.33,1084.42,700.0,1084.82,1085.28,1084.33,1084.42,700.0
2019-10-14 12:30:00,1084.53,1085.78,1084.52,1085.18,900.0,1084.53,1085.78,1084.52,1085.18,900.0
2019-10-14 12:40:00,1084.26,1084.26,1084.18,1084.18,200.0,1084.26,1084.26,1084.18,1084.18,200.0
2019-10-14 12:50:00,1085.11,1086.58,1084.65,1086.01,2003.0,1085.11,1086.58,1084.65,1086.01,2003.0
2019-10-14 13:00:00,1086.0,1088.96,1086.0,1088.49,3017.0,1086.0,1088.96,1086.0,1088.49,3017.0
2019-10-14 13:10:00,1088.34,1088.34,1086.65,1087.13,1400.0,1088.34,1088.34,1086.65,1087.13,1400.0
2019-10-14 13:20:00,1087.04,1088.86,1086.26,1087.73,1521.0,1087.04,1088.86,1086.26,1087.73,1521.0
2019-10-14 13:30:00,1087.04,1087.04,1086.27,1086.56,1400.0,1087.04,1087.04,1086.27,1086.56,1400.0
2019-10-14 13:40:00,1086.91,1087.46,1086.87,1087.46,644.0,1086.91,1087.46,1086.87,1087.46,644.0
2019-10-14 13:50:00,1087.49,1087.49,1086.35,1086.35,700.0,1087.49,1087.49,1086.35,1086.35,700.0
2019-10-14 14:00:00,1086.6,1086.6,1086.3,1086.31,877.0,1086.6,1086.6,1086.3,1086.31,877.0
2019-10-14 14:10:00,1086.07,1086.14,1086.05,1086.14,590.0,1086.07,1086.14,1086.05,1086.14,590.0
2019-10-14 14:20:00,1085.79,1088.23,1085.22,1088.23,1700.0,1085.79,1088.23,1085.22,1088.23,1700.0
2019-10-14 14:30:00,1088.85,1088.86,1085.97,1087.58,1844.0,1088.85,1088.86,1085.97,1087.58,1844.0
2019-10-14 14:40:00,1087.9,1088.72,1087.41,1088.22,1100.0,1087.9,1088.72,1087.41,1088.22,1100.0
2019-10-14 14:50:00,1088.0,1088.0,1085.01,1085.01,2000.0,1088.0,1088.0,1085.01,1085.01,2000.0
2019-10-14 15:00:00,1085.9,1087.86,1085.9,1087.86,1000.0,1085.9,1087.86,1085.9,1087.86,1000.0
2019-10-14 15:10:00,1088.0,1088.77,1086.91,1087.14,1600.0,1088.0,1088.77,1086.91,1087.14,1600.0
2019-10-14 15:20:00,1087.15,1088.0,1086.59,1087.64,2200.0,1087.15,1088.0,1086.59,1087.64,2200.0
2019-10-14 15:30:00,1088.3,1089.0,1086.86,1086.87,3700.0,1088.3,1089.0,1086.86,1086.87,3700.0
2019-10-14 15:40:00,1086.82,1087.16,1085.77,1086.76,4121.0,1086.82,1087.16,1085.77,1086.76,4121.0
2019-10-14 15:50:00,1086.98,1087.76,1085.9,1087.13,5332.0,1086.98,1087.76,1085.9,1087.13,5332.0
2019-10-15 09:30:00,1087.52,1100.0,1087.52,1093.23,3007.0,1087.52,1100.0,1087.52,1093.23,3007.0
2019-10-15 09:40:00,1094.54,1098.75,1094.43,1097.42,2455.0,1094.54,1098.75,1094.43,1097.42,2455.0
2019-10-15 09:50:00,1097.4,1105.87,1097.01,1100.36,6864.0,1097.4,1105.87,1097.01,1100.36,6864.0
2019-10-15 10:00:00,1097.73,1099.28,1097.65,1099.28,1857.0,1097.73,1099.28,1097.65,1099.28,1857.0
2019-10-15 10:10:00,1100.7,1102.19,1099.27,1099.94,2938.0,1100.7,1102.19,1099.27,1099.94,2938.0
2019-10-15 10:20:00,1099.94,1102.64,1099.94,1102.62,2510.0,1099.94,1102.64,1099.94,1102.62,2510.0
2019-10-15 10:30:00,1102.63,1105.69,1102.63,1105.69,4162.0,1102.63,1105.69,1102.63,1105.69,4162.0
2019-10-15 10:40:00,1106.73,1111.24,1103.43,1106.55,5451.0,1106.73,1111.24,1103.43,1106.55,5451.0
2019-10-15 10:50:00,1107.47,1109.47,1106.08,1109.47,3396.0,1107.47,1109.47,1106.08,1109.47,3396.0
2019-10-15 11:00:00,1109.47,1110.53,1109.08,1109.45,3026.0,1109.47,1110.53,1109.08,1109.45,3026.0
2019-10-15 11:10:00,1109.2,1110.85,1108.19,1110.84,2961.0,1109.2,1110.85,1108.19,1110.84,2961.0
2019-10-15 11:20:00,1110.66,1111.14,1109.53,1110.5,2700.0,1110.66,1111.14,1109.53,1110.5,2700.0
2019-10-15 11:30:00,1110.89,1110.89,1105.03,1106.36,1501.0,1110.89,1110.89,1105.03,1106.36,1501.0
2019-10-15 11:40:00,1105.5,1107.66,1105.5,1107.66,500.0,1105.5,1107.66,1105.5,1107.66,500.0
2019-10-15 11:50:00,1106.69,1109.62,1106.68,1109.6,1200.0,1106.69,1109.62,1106.68,1109.6,1200.0
2019-10-15 12:00:00,1109.61,1110.52,1108.9,1110.48,2791.0,1109.61,1110.52,1108.9,1110.48,2791.0
2019-10-15 12:10:00,1110.52,1110.95,1109.43,1109.44,1100.0,1110.52,1110.95,1109.43,1109.44,1100.0
2019-10-15 12:20:00,1107.47,1109.02,1107.14,1109.02,1024.0,1107.47,1109.02,1107.14,1109.02,1024.0
2019-10-15 12:30:00,1109.01,1109.37,1107.38,1107.52,1653.0,1109.01,1109.37,1107.38,1107.52,1653.0
2019-10-15 12:40:00,1108.06,1108.07,1105.2,1105.2,900.0,1108.06,1108.07,1105.2,1105.2,900.0
2019-10-15 12:50:00,1106.0,1106.83,1104.66,1106.41,1300.0,1106.0,1106.83,1104.66,1106.41,1300.0
2019-10-15 13:00:00,1106.81,1107.83,1104.9,1105.8,6170.0,1106.81,1107.83,1104.9,1105.8,6170.0
2019-10-15 13:10:00,1105.79,1106.95,1105.78,1105.85,1700.0,1105.79,1106.95,1105.78,1105.85,1700.0
2019-10-15 13:20:00,1105.4,1105.4,1103.21,1104.15,1505.0,1105.4,1105.4,1103.21,1104.15,1505.0
2019-10-15 13:30:00,1105.09,1105.59,1104.63,1105.58,300.0,1105.09,1105.59,1104.63,1105.58,300.0
2019-10-15 13:40:00,1104.65,1105.31,1103.92,1104.94,1600.0,1104.65,1105.31,1103.92,1104.94,1600.0
2019-10-15 13:50:00,1105.12,1105.99,1105.12,1105.84,900.0,1105.12,1105.99,1105.12,1105.84,900.0
2019-10-15 14:00:00,1105.34,1106.04,1104.6,1104.93,1200.0,1105.34,1106.04,1104.6,1104.93,1200.0
2019-10-15 14:10:00,1105.41,1105.64,1103.57,1104.18,1485.0,1105.41,1105.64,1103.57,1104.18,1485.0
2019-10-15 14:20:00,1103.89,1104.23,1103.43,1104.15,900.0,1103.89,1104.23,1103.43,1104.15,900.0
2019-10-15 14:30:00,1104.58,1107.5,1104.58,1104.97,3845.0,1104.58,1107.5,1104.58,1104.97,3845.0
2019-10-15 14:40:00,1104.26,1106.03,1104.2,1104.21,2437.0,1104.26,1106.03,1104.2,1104.21,2437.0
2019-10-15 14:50:00,1104.87,1105.63,1104.39,1105.21,2015.0,1104.87,1105.63,1104.39,1105.21,2015.0
2019-10-15 15:00:00,1104.91,1106.07,1104.54,1105.41,3070.0,1104.91,1106.07,1104.54,1105.41,3070.0
2019-10-15 15:10:00,1105.43,1107.8,1105.27,1107.8,1900.0,1105.43,1107.8,1105.27,1107.8,1900.0
2019-10-15 15:20:00,1108.29,1108.29,1106.85,1107.51,1600.0,1108.29,1108.29,1106.85,1107.51,1600.0
2019-10-15 15:30:00,1108.08,1108.71,1107.32,1107.98,2551.0,1108.08,1108.71,1107.32,1107.98,2551.0
2019-10-15 15:40:00,1108.45,1108.66,1105.19,1106.46,4915.0,1108.45,1108.66,1105.19,1106.46,4915.0
2019-10-15 15:50:00,1106.42,1106.71,1103.93,1104.55,9862.0,1106.42,1106.71,1103.93,1104.55,9862.0
2019-10-16 09:30:00,1104.02,1104.37,1096.92,1102.86,1744.0,1104.02,1104.37,1096.92,1102.86,1744.0
2019-10-16 09:40:00,1104.13,1105.77,1104.13,1105.77,200.0,1104.13,1105.77,1104.13,1105.77,200.0
2019-10-16 09:50:00,1105.6,1105.61,1102.09,1102.09,500.0,1105.6,1105.61,1102.09,1102.09,500.0
2019-10-16 10:00:00,1103.39,1103.4,1102.38,1102.38,900.0,1103.39,1103.4,1102.38,1102.38,900.0
2019-10-16 10:10:00,1102.6,1104.04,1102.39,1104.02,1271.0,1102.6,1104.04,1102.39,1104.02,1271.0
2019-10-16 10:20:00,1104.57,1105.0,1103.91,1105.0,700.0,1104.57,1105.0,1103.91,1105.0,700.0
2019-10-16 10:30:00,1105.02,1107.03,1105.02,1105.4,1485.0,1105.02,1107.03,1105.02,1105.4,1485.0
2019-10-16 10:40:00,1103.3,1103.58,1103.29,1103.57,200.0,1103.3,1103.58,1103.29,1103.57,200.0
2019-10-16 10:50:00,1103.78,1104.85,1100.41,1102.04,2516.0,1103.78,1104.85,1100.41,1102.04,2516.0
2019-10-16 11:00:00,1100.93,1103.98,1100.93,1101.97,2784.0,1100.93,1103.98,1100.93,1101.97,2784.0
2019-10-16 11:10:00,1102.21,1102.28,1099.77,1102.23,1884.0,1102.21,1102.28,1099.77,1102.23,1884.0
2019-10-16 11:20:00,1102.26,1102.26,1102.25,1102.26,100.0,1102.26,1102.26,1102.25,1102.26,100.0
2019-10-16 11:30:00,1101.91,1101.92,1099.19,1100.78,1482.0,1101.91,1101.92,1099.19,1100.78,1482.0
2019-10-16 11:40:00,1100.66,1102.98,1100.2,1102.98,1850.0,1100.66,1102.98,1100.2,1102.98,1850.0
2019-10-16 11:50:00,1103.96,1105.83,1103.96,1104.76,1000.0,1103.96,1105.83,1103.96,1104.76,1000.0
2019-10-16 12:00:00,1104.74,1104.74,1104.73,1104.74,400.0,1104.74,1104.74,1104.73,1104.74,400.0
2019-10-16 12:10:00,1103.76,1103.76,1102.48,1102.73,600.0,1103.76,1103.76,1102.48,1102.73,600.0
2019-10-16 12:20:00,1102.32,1104.03,1102.31,1103.98,800.0,1102.32,1104.03,1102.31,1103.98,800.0
2019-10-16 12:30:00,1103.91,1103.91,1103.19,1103.19,1000.0,1103.91,1103.91,1103.19,1103.19,1000.0
2019-10-16 12:40:00,1103.29,1103.29,1103.29,1103.29,100.0,1103.29,1103.29,1103.29,1103.29,100.0
2019-10-16 12:50:00,1102.74,1104.58,1102.74,1104.25,1300.0,1102.74,1104.58,1102.74,1104.25,1300.0
2019-10-16 13:00:00,1104.03,1104.19,1103.8,1103.87,700.0,1104.03,1104.19,1103.8,1103.87,700.0
2019-10-16 13:10:00,1103.96,1103.98,1103.53,1103.93,500.0,1103.96,1103.98,1103.53,1103.93,500.0
2019-10-16 13:20:00,1103.64,1103.64,1100.96,1100.96,587.0,1103.64,1103.64,1100.96,1100.96,587.0
2019-10-16 13:30:00,1102.21,1103.26,1101.95,1103.03,1901.0,1102.21,1103.26,1101.95,1103.03,1901.0
2019-10-16 13:40:00,1102.27,1102.27,1101.34,1101.53,300.0,1102.27,1102.27,1101.34,1101.53,300.0
2019-10-16 13:50:00,1101.46,1102.54,1100.18,1100.18,1101.0,1101.46,1102.54,1100.18,1100.18,1101.0
2019-10-16 14:00:00,1099.82,1104.19,1099.55,1104.19,1472.0,1099.82,1104.19,1099.55,1104.19,1472.0
2019-10-16 14:10:00,1103.24,1103.78,1102.6,1103.24,1100.0,1103.24,1103.78,1102.6,1103.24,1100.0
2019-10-16 14:20:00,1103.07,1103.13,1102.6,1102.71,1900.0,1103.07,1103.13,1102.6,1102.71,1900.0
2019-10-16 14:30:00,1103.29,1105.36,1103.02,1105.36,2729.0,1103.29,1105.36,1103.02,1105.36,2729.0
2019-10-16 14:40:00,1106.19,1106.49,1104.83,1104.84,2352.0,1106.19,1106.49,1104.83,1104.84,2352.0
2019-10-16 14:50:00,1105.15,1105.94,1104.87,1105.94,1600.0,1105.15,1105.94,1104.87,1105.94,1600.0
2019-10-16 15:00:00,1106.68,1107.19,1104.59,1104.59,2679.0,1106.68,1107.19,1104.59,1104.59,2679.0
2019-10-16 15:10:00,1104.59,1105.23,1103.06,1104.22,2300.0,1104.59,1105.23,1103.06,1104.22,2300.0
2019-10-16 15:20:00,1104.15,1105.5,1103.87,1105.13,2606.0,1104.15,1105.5,1103.87,1105.13,2606.0
2019-10-16 15:30:00,1104.97,1107.19,1104.96,1106.18,4222.0,1104.97,1107.19,1104.96,1106.18,4222.0
2019-10-16 15:40:00,1107.22,1110.59,1107.22,1108.18,5806.0,1107.22,1110.59,1107.22,1108.18,5806.0
2019-10-16 15:50:00,1108.27,1109.41,1105.88,1108.18,12130.0,1108.27,1109.41,1105.88,1108.18,12130.0
2019-10-17 09:30:00,1107.69,1107.69,1100.87,1100.88,1699.0,1107.69,1107.69,1100.87,1100.88,1699.0
2019-10-17 09:40:00,1108.27,1110.26,1108.26,1109.5,1133.0,1108.27,1110.26,1108.26,1109.5,1133.0
2019-10-17 09:50:00,1108.45,1108.46,1106.95,1108.34,1060.0,1108.45,1108.46,1106.95,1108.34,1060.0
2019-10-17 10:00:00,1109.92,1113.02,1109.51,1110.48,2525.0,1109.92,1113.02,1109.51,1110.48,2525.0
2019-10-17 10:10:00,1110.99,1114.96,1110.98,1114.95,2564.0,1110.99,1114.96,1110.98,1114.95,2564.0
2019-10-17 10:20:00,1115.32,1116.99,1115.32,1116.24,1100.0,1115.32,1116.99,1115.32,1116.24,1100.0
2019-10-17 10:30:00,1116.0,1116.37,1114.16,1114.22,2806.0,1116.0,1116.37,1114.16,1114.22,2806.0
2019-10-17 10:40:00,1114.0,1114.82,1113.23,1114.1,2402.0,1114.0,1114.82,1113.23,1114.1,2402.0
2019-10-17 10:50:00,1113.18,1113.63,1113.18,1113.63,400.0,1113.18,1113.63,1113.18,1113.63,400.0
2019-10-17 11:00:00,1112.71,1112.74,1106.66,1107.19,9199.0,1112.71,1112.74,1106.66,1107.19,9199.0
2019-10-17 11:10:00,1108.2,1108.2,1102.81,1103.96,3222.0,1108.2,1108.2,1102.81,1103.96,3222.0
2019-10-17 11:20:00,1104.74,1104.74,1103.37,1103.38,1000.0,1104.74,1104.74,1103.37,1103.38,1000.0
2019-10-17 11:30:00,1104.08,1106.97,1103.74,1106.61,1400.0,1104.08,1106.97,1103.74,1106.61,1400.0
2019-10-17 11:40:00,1107.3,1109.04,1106.31,1109.04,1300.0,1107.3,1109.04,1106.31,1109.04,1300.0
2019-10-17 11:50:00,1108.16,1108.16,1107.14,1107.65,1545.0,1108.16,1108.16,1107.14,1107.65,1545.0
2019-10-17 12:00:00,1107.4,1107.4,1107.1,1107.1,200.0,1107.4,1107.4,1107.1,1107.1,200.0
2019-10-17 12:10:00,1106.82,1106.82,1104.89,1104.89,1105.0,1106.82,1106.82,1104.89,1104.89,1105.0
2019-10-17 12:20:00,1104.79,1104.79,1104.26,1104.45,300.0,1104.79,1104.79,1104.26,1104.45,300.0
2019-10-17 12:30:00,1104.42,1106.85,1104.42,1106.69,1009.0,1104.42,1106.85,1104.42,1106.69,1009.0
2019-10-17 12:40:00,1107.42,1107.42,1105.64,1105.64,918.0,1107.42,1107.42,1105.64,1105.64,918.0
2019-10-17 12:50:00,1106.04,1106.6,1105.89,1106.25,997.0,1106.04,1106.6,1105.89,1106.25,997.0
2019-10-17 13:00:00,1106.38,1106.57,1105.86,1106.27,1800.0,1106.38,1106.57,1105.86,1106.27,1800.0
2019-10-17 13:10:00,1106.23,1106.23,1105.26,1105.77,1400.0,1106.23,1106.23,1105.26,1105.77,1400.0
2019-10-17 13:20:00,1106.41,1106.42,1105.56,1105.58,300.0,1106.41,1106.42,1105.56,1105.58,300.0
2019-10-17 13:30:00,1106.95,1106.96,1105.49,1106.32,1600.0,1106.95,1106.96,1105.49,1106.32,1600.0
2019-10-17 13:40:00,1105.89,1107.89,1105.89,1107.43,1704.0,1105.89,1107.89,1105.89,1107.43,1704.0
2019-10-17 13:50:00,1107.38,1107.45,1107.17,1107.17,810.0,1107.38,1107.45,1107.17,1107.17,810.0
2019-10-17 14:00:00,1106.87,1107.17,1105.52,1106.81,1700.0,1106.87,1107.17,1105.52,1106.81,1700.0
2019-10-17 14:10:00,1106.91,1107.35,1105.53,1106.85,1379.0,1106.91,1107.35,1105.53,1106.85,1379.0
2019-10-17 14:20:00,1106.7,1106.81,1104.67,1104.68,2128.0,1106.7,1106.81,1104.67,1104.68,2128.0
2019-10-17 14:30:00,1104.89,1105.83,1104.6,1105.17,2200.0,1104.89,1105.83,1104.6,1105.17,2200.0
2019-10-17 14:40:00,1105.03,1109.17,1105.03,1109.17,3869.0,1105.03,1109.17,1105.03,1109.17,3869.0
2019-10-17 14:50:00,1109.49,1110.86,1109.49,1110.14,3508.0,1109.49,1110.86,1109.49,1110.14,3508.0
2019-10-17 15:00:00,1110.59,1111.16,1110.49,1110.96,2299.0,1110.59,1111.16,1110.49,1110.96,2299.0
2019-10-17 15:10:00,1110.58,1111.11,1108.96,1109.02,2911.0,1110.58,1111.11,1108.96,1109.02,2911.0
2019-10-17 15:20:00,1109.06,1110.05,1108.8,1109.26,2343.0,1109.06,1110.05,1108.8,1109.26,2343.0
2019-10-17 15:30:00,1109.46,1110.46,1109.45,1109.67,4373.0,1109.46,1110.46,1109.45,1109.67,4373.0
2019-10-17 15:40:00,1109.6,1109.95,1108.39,1109.04,3201.0,1109.6,1109.95,1108.39,1109.04,3201.0
2019-10-17 15:50:00,1108.29,1109.35,1104.6,1105.11,14886.0,1108.29,1109.35,1104.6,1105.11,14886.0
2019-10-18 09:30:00,1107.5,1110.03,1107.5,1110.03,10532.0,1107.5,1110.03,1107.5,1110.03,10532.0
2019-10-18 09:40:00,1109.07,1110.03,1107.9,1110.03,1700.0,1109.07,1110.03,1107.9,1110.03,1700.0
2019-10-18 09:50:00,1109.13,1109.13,1105.85,1106.6,800.0,1109.13,1109.13,1105.85,1106.6,800.0
2019-10-18 10:00:00,1107.05,1108.57,1103.2,1103.2,1407.0,1107.05,1108.57,1103.2,1103.2,1407.0
2019-10-18 10:10:00,1103.77,1104.15,1103.77,1103.82,300.0,1103.77,1104.15,1103.77,1103.82,300.0
2019-10-18 10:20:00,1104.17,1104.96,1104.17,1104.96,200.0,1104.17,1104.96,1104.17,1104.96,200.0
2019-10-18 10:30:00,1104.56,1104.56,1103.7,1103.7,200.0,1104.56,1104.56,1103.7,1103.7,200.0
2019-10-18 10:40:00,1102.55,1103.62,1102.55,1103.62,400.0,1102.55,1103.62,1102.55,1103.62,400.0
2019-10-18 10:50:00,1103.77,1104.92,1103.77,1104.92,500.0,1103.77,1104.92,1103.77,1104.92,500.0
2019-10-18 11:00:00,1107.34,1108.71,1106.01,1106.01,1900.0,1107.34,1108.71,1106.01,1106.01,1900.0
2019-10-18 11:10:00,1105.27,1107.29,1104.93,1106.64,2344.0,1105.27,1107.29,1104.93,1106.64,2344.0
2019-10-18 11:20:00,1106.57,1108.57,1106.56,1108.56,732.0,1106.57,1108.57,1106.56,1108.56,732.0
2019-10-18 11:30:00,1108.51,1110.05,1107.96,1110.05,1500.0,1108.51,1110.05,1107.96,1110.05,1500.0
2019-10-18 11:40:00,1111.45,1111.56,1109.81,1110.8,1486.0,1111.45,1111.56,1109.81,1110.8,1486.0
2019-10-18 11:50:00,1109.77,1110.65,1109.77,1110.65,485.0,1109.77,1110.65,1109.77,1110.65,485.0
2019-10-18 12:00:00,1109.83,1110.79,1109.08,1110.56,2826.0,1109.83,1110.79,1109.08,1110.56,2826.0
2019-10-18 12:10:00,1110.8,1112.34,1110.64,1111.56,800.0,1110.8,1112.34,1110.64,1111.56,800.0
2019-10-18 12:20:00,1110.14,1111.38,1109.45,1110.01,1364.0,1110.14,1111.38,1109.45,1110.01,1364.0
2019-10-18 12:30:00,1111.13,1111.13,1111.13,1111.13,100.0,1111.13,1111.13,1111.13,1111.13,100.0
2019-10-18 12:40:00,1112.52,1112.86,1112.24,1112.24,702.0,1112.52,1112.86,1112.24,1112.24,702.0
2019-10-18 12:50:00,1111.18,1111.19,1110.7,1110.7,500.0,1111.18,1111.19,1110.7,1110.7,500.0
2019-10-18 13:00:00,1112.12,1113.11,1112.12,1112.66,900.0,1112.12,1113.11,1112.12,1112.66,900.0
2019-10-18 13:10:00,1113.7,1115.01,1113.7,1114.57,1301.0,1113.7,1115.01,1113.7,1114.57,1301.0
2019-10-18 13:20:00,1114.08,1114.5,1113.84,1113.84,600.0,1114.08,1114.5,1113.84,1113.84,600.0
2019-10-18 13:30:00,1114.1,1114.94,1113.47,1113.9,1781.0,1114.1,1114.94,1113.47,1113.9,1781.0
2019-10-18 13:40:00,1114.59,1114.65,1114.27,1114.28,900.0,1114.59,1114.65,1114.27,1114.28,900.0
2019-10-18 13:50:00,1114.17,1114.83,1113.84,1114.83,1011.0,1114.17,1114.83,1113.84,1114.83,1011.0
2019-10-18 14:00:00,1114.95,1114.96,1113.76,1114.01,908.0,1114.95,1114.96,1113.76,1114.01,908.0
2019-10-18 14:10:00,1113.26,1113.26,1112.54,1112.76,1358.0,1113.26,1113.26,1112.54,1112.76,1358.0
2019-10-18 14:20:00,1113.43,1113.8,1112.48,1113.8,500.0,1113.43,1113.8,1112.48,1113.8,500.0
2019-10-18 14:30:00,1113.96,1114.04,1111.52,1111.52,3736.0,1113.96,1114.04,1111.52,1111.52,3736.0
2019-10-18 14:40:00,1111.96,1112.16,1111.62,1112.03,800.0,1111.96,1112.16,1111.62,1112.03,800.0
2019-10-18 14:50:00,1111.98,1112.65,1111.8,1112.65,2404.0,1111.98,1112.65,1111.8,1112.65,2404.0
2019-10-18 15:00:00,1112.72,1112.72,1111.74,1111.84,1100.0,1112.72,1112.72,1111.74,1111.84,1100.0
2019-10-18 15:10:00,1111.73,1112.47,1111.67,1112.39,800.0,1111.73,1112.47,1111.67,1112.39,800.0
2019-10-18 15:20:00,1112.97,1113.55,1111.8,1112.69,2001.0,1112.97,1113.55,1111.8,1112.69,2001.0
2019-10-18 15:30:00,1112.39,1112.71,1111.73,1111.73,3760.0,1112.39,1112.71,1111.73,1111.73,3760.0
2019-10-18 15:40:00,1111.73,1111.74,1109.67,1110.96,3491.0,1111.73,1111.74,1109.67,1110.96,3491.0
2019-10-18 15:50:00,1111.02,1111.72,1109.12,1109.12,6545.0,1111.02,1111.72,1109.12,1109.12,6545.0
2019-10-21 09:30:00,1112.58,1112.58,1108.1,1108.1,1450.0,1112.58,1112.58,1108.1,1108.1,1450.0
2019-10-21 09:40:00,1107.55,1109.63,1104.36,1108.56,2111.0,1107.55,1109.63,1104.36,1108.56,2111.0
2019-10-21 09:50:00,1107.65,1107.69,1101.45,1101.62,1850.0,1107.65,1107.69,1101.45,1101.62,1850.0
2019-10-21 10:00:00,1101.7,1102.1,1101.06,1102.09,600.0,1101.7,1102.1,1101.06,1102.09,600.0
2019-10-21 10:10:00,1101.59,1104.25,1101.59,1101.97,1370.0,1101.59,1104.25,1101.59,1101.97,1370.0
2019-10-21 10:20:00,1102.0,1102.33,1099.74,1100.89,3000.0,1102.0,1102.33,1099.74,1100.89,3000.0
2019-10-21 10:30:00,1100.31,1103.2,1100.3,1103.2,1800.0,1100.31,1103.2,1100.3,1103.2,1800.0
2019-10-21 10:40:00,1103.64,1103.64,1102.37,1103.5,600.0,1103.64,1103.64,1102.37,1103.5,600.0
2019-10-21 10:50:00,1102.75,1102.75,1100.42,1101.32,1100.0,1102.75,1102.75,1100.42,1101.32,1100.0
2019-10-21 11:00:00,1101.82,1101.83,1100.28,1100.36,2100.0,1101.82,1101.83,1100.28,1100.36,2100.0
2019-10-21 11:10:00,1100.47,1101.64,1100.46,1100.85,800.0,1100.47,1101.64,1100.46,1100.85,800.0
2019-10-21 11:20:00,1100.85,1100.86,1100.06,1100.06,1400.0,1100.85,1100.86,1100.06,1100.06,1400.0
2019-10-21 11:30:00,1099.4,1099.93,1098.74,1098.74,430.0,1099.4,1099.93,1098.74,1098.74,430.0
2019-10-21 11:40:00,1099.0,1101.22,1098.61,1101.22,1800.0,1099.0,1101.22,1098.61,1101.22,1800.0
2019-10-21 11:50:00,1101.22,1101.22,1101.22,1101.22,0.0,1101.22,1101.22,1101.22,1101.22,0.0
2019-10-21 12:00:00,1100.76,1102.11,1100.55,1101.78,700.0,1100.76,1102.11,1100.55,1101.78,700.0
2019-10-21 12:10:00,1101.76,1102.51,1101.36,1101.36,552.0,1101.76,1102.51,1101.36,1101.36,552.0
2019-10-21 12:20:00,1101.53,1101.92,1101.49,1101.63,400.0,1101.53,1101.92,1101.49,1101.63,400.0
2019-10-21 12:30:00,1103.06,1103.54,1102.6,1103.54,600.0,1103.06,1103.54,1102.6,1103.54,600.0
2019-10-21 12:40:00,1103.9,1104.9,1103.38,1104.9,900.0,1103.9,1104.9,1103.38,1104.9,900.0
2019-10-21 12:50:00,1104.72,1104.72,1103.45,1103.45,900.0,1104.72,1104.72,1103.45,1103.45,900.0
2019-10-21 13:00:00,1103.36,1103.36,1103.35,1103.36,100.0,1103.36,1103.36,1103.35,1103.36,100.0
2019-10-21 13:10:00,1103.69,1103.69,1103.09,1103.1,300.0,1103.69,1103.69,1103.09,1103.1,300.0
2019-10-21 13:20:00,1102.91,1102.91,1102.62,1102.64,900.0,1102.91,1102.91,1102.62,1102.64,900.0
2019-10-21 13:30:00,1102.8,1103.66,1102.6,1102.61,1770.0,1102.8,1103.66,1102.6,1102.61,1770.0
2019-10-21 13:40:00,1102.11,1102.11,1101.22,1101.22,200.0,1102.11,1102.11,1101.22,1101.22,200.0
2019-10-21 13:50:00,1101.49,1101.49,1100.75,1101.0,700.0,1101.49,1101.49,1100.75,1101.0,700.0
2019-10-21 14:00:00,1100.47,1102.39,1100.46,1102.39,800.0,1100.47,1102.39,1100.46,1102.39,800.0
2019-10-21 14:10:00,1103.17,1103.18,1103.17,1103.17,100.0,1103.17,1103.18,1103.17,1103.17,100.0
2019-10-21 14:20:00,1103.25,1103.51,1103.2,1103.51,500.0,1103.25,1103.51,1103.2,1103.51,500.0
2019-10-21 14:30:00,1103.78,1104.76,1103.2,1104.67,2522.0,1103.78,1104.76,1103.2,1104.67,2522.0
2019-10-21 14:40:00,1106.31,1107.93,1106.31,1107.23,3635.0,1106.31,1107.93,1106.31,1107.23,3635.0
2019-10-21 14:50:00,1107.23,1110.13,1107.11,1109.16,3322.0,1107.23,1110.13,1107.11,1109.16,3322.0
2019-10-21 15:00:00,1109.55,1110.57,1108.73,1110.26,2301.0,1109.55,1110.57,1108.73,1110.26,2301.0
2019-10-21 15:10:00,1110.3,1111.63,1110.28,1111.23,2192.0,1110.3,1111.63,1110.28,1111.23,2192.0
2019-10-21 15:20:00,1111.22,1111.22,1109.53,1110.86,2808.0,1111.22,1111.22,1109.53,1110.86,2808.0
2019-10-21 15:30:00,1111.09,1111.85,1110.53,1110.54,2272.0,1111.09,1111.85,1110.53,1110.54,2272.0
2019-10-21 15:40:00,1110.26,1110.38,1109.37,1109.96,2044.0,1110.26,1110.38,1109.37,1109.96,2044.0
2019-10-21 15:50:00,1110.2,1110.82,1109.3,1109.42,7295.0,1110.2,1110.82,1109.3,1109.42,7295.0
2019-10-22 09:30:00,1110.79,1113.53,1110.79,1113.53,651.0,1110.79,1113.53,1110.79,1113.53,651.0
2019-10-22 09:40:00,1109.89,1109.89,1109.89,1109.89,100.0,1109.89,1109.89,1109.89,1109.89,100.0
2019-10-22 09:50:00,1109.86,1109.86,1106.31,1108.97,900.0,1109.86,1109.86,1106.31,1108.97,900.0
2019-10-22 10:00:00,1108.43,1108.43,1106.31,1106.65,600.0,1108.43,1108.43,1106.31,1106.65,600.0
2019-10-22 10:10:00,1107.07,1107.07,1106.06,1106.06,200.0,1107.07,1107.07,1106.06,1106.06,200.0
2019-10-22 10:20:00,1107.09,1107.49,1105.49,1107.43,789.0,1107.09,1107.49,1105.49,1107.43,789.0
2019-10-22 10:30:00,1108.1,1109.05,1107.53,1107.54,2724.0,1108.1,1109.05,1107.53,1107.54,2724.0
2019-10-22 10:40:00,1108.28,1109.94,1108.28,1109.94,600.0,1108.28,1109.94,1108.28,1109.94,600.0
2019-10-22 10:50:00,1110.0,1111.15,1109.3,1109.31,2139.0,1110.0,1111.15,1109.3,1109.31,2139.0
2019-10-22 11:00:00,1108.84,1111.86,1108.26,1111.55,1560.0,1108.84,1111.86,1108.26,1111.55,1560.0
2019-10-22 11:10:00,1113.25,1113.25,1111.8,1112.74,450.0,1113.25,1113.25,1111.8,1112.74,450.0
2019-10-22 11:20:00,1116.17,1116.94,1114.6,1115.39,600.0,1116.17,1116.94,1114.6,1115.39,600.0
2019-10-22 11:30:00,1114.69,1116.52,1114.68,1115.35,929.0,1114.69,1116.52,1114.68,1115.35,929.0
2019-10-22 11:40:00,1115.75,1116.73,1115.39,1116.73,800.0,1115.75,1116.73,1115.39,1116.73,800.0
2019-10-22 11:50:00,1116.88,1117.2,1116.08,1116.08,1000.0,1116.88,1117.2,1116.08,1116.08,1000.0
2019-10-22 12:00:00,1116.1,1116.49,1114.8,1114.81,800.0,1116.1,1116.49,1114.8,1114.81,800.0
2019-10-22 12:10:00,1115.04,1115.7,1115.03,1115.7,400.0,1115.04,1115.7,1115.03,1115.7,400.0
2019-10-22 12:20:00,1115.02,1115.7,1114.34,1115.11,900.0,1115.02,1115.7,1114.34,1115.11,900.0
2019-10-22 12:30:00,1113.54,1113.55,1112.99,1113.0,500.0,1113.54,1113.55,1112.99,1113.0,500.0
2019-10-22 12:40:00,1113.39,1113.59,1112.37,1112.37,800.0,1113.39,1113.59,1112.37,1112.37,800.0
2019-10-22 12:50:00,1111.75,1111.75,1110.75,1111.24,300.0,1111.75,1111.75,1110.75,1111.24,300.0
2019-10-22 13:00:00,1110.63,1110.63,1109.33,1109.33,904.0,1110.63,1110.63,1109.33,1109.33,904.0
2019-10-22 13:10:00,1108.77,1108.77,1108.47,1108.47,200.0,1108.77,1108.77,1108.47,1108.47,200.0
2019-10-22 13:20:00,1108.81,1109.31,1108.8,1108.92,600.0,1108.81,1109.31,1108.8,1108.92,600.0
2019-10-22 13:30:00,1108.87,1109.31,1108.87,1109.31,200.0,1108.87,1109.31,1108.87,1109.31,200.0
2019-10-22 13:40:00,1110.97,1110.97,1109.34,1109.34,701.0,1110.97,1110.97,1109.34,1109.34,701.0
2019-10-22 13:50:00,1109.16,1109.58,1109.15,1109.57,200.0,1109.16,1109.58,1109.15,1109.57,200.0
2019-10-22 14:00:00,1109.53,1111.22,1107.72,1111.22,2738.0,1109.53,1111.22,1107.72,1111.22,2738.0
2019-10-22 14:10:00,1110.96,1111.8,1110.96,1111.52,700.0,1110.96,1111.8,1110.96,1111.52,700.0
2019-10-22 14:20:00,1111.61,1111.74,1110.94,1111.45,1400.0,1111.61,1111.74,1110.94,1111.45,1400.0
2019-10-22 14:30:00,1111.28,1111.8,1109.73,1111.5,1900.0,1111.28,1111.8,1109.73,1111.5,1900.0
2019-10-22 14:40:00,1111.5,1111.78,1111.37,1111.78,1513.0,1111.5,1111.78,1111.37,1111.78,1513.0
2019-10-22 14:50:00,1110.46,1110.83,1108.87,1108.87,1331.0,1110.46,1110.83,1108.87,1108.87,1331.0
2019-10-22 15:00:00,1109.76,1109.98,1109.62,1109.97,1237.0,1109.76,1109.98,1109.62,1109.97,1237.0
2019-10-22 15:10:00,1109.99,1110.49,1108.26,1108.27,3245.0,1109.99,1110.49,1108.26,1108.27,3245.0
2019-10-22 15:20:00,1107.43,1109.76,1107.1,1108.42,2413.0,1107.43,1109.76,1107.1,1108.42,2413.0
2019-10-22 15:30:00,1108.48,1108.48,1106.15,1106.15,2006.0,1108.48,1108.48,1106.15,1106.15,2006.0
2019-10-22 15:40:00,1105.57,1105.71,1100.2,1101.06,2555.0,1105.57,1105.71,1100.2,1101.06,2555.0
2019-10-22 15:50:00,1102.11,1102.38,1099.01,1100.93,11136.0,1102.11,1102.38,1099.01,1100.93,11136.0
2019-10-23 09:30:00,1100.0,1102.86,1098.54,1098.77,1863.0,1100.0,1102.86,1098.54,1098.77,1863.0
2019-10-23 09:40:00,1097.56,1099.99,1097.56,1098.76,1300.0,1097.56,1099.99,1097.56,1098.76,1300.0
2019-10-23 09:50:00,1098.1,1098.1,1096.28,1096.92,488.0,1098.1,1098.1,1096.28,1096.92,488.0
2019-10-23 10:00:00,1096.23,1098.65,1096.23,1098.04,1389.0,1096.23,1098.65,1096.23,1098.04,1389.0
2019-10-23 10:10:00,1097.03,1097.53,1096.06,1096.06,1400.0,1097.03,1097.53,1096.06,1096.06,1400.0
2019-10-23 10:20:00,1096.41,1097.8,1096.41,1096.65,2100.0,1096.41,1097.8,1096.41,1096.65,2100.0
2019-10-23 10:30:00,1096.47,1098.38,1096.47,1098.38,600.0,1096.47,1098.38,1096.47,1098.38,600.0
2019-10-23 10:40:00,1098.08,1098.09,1094.71,1095.21,2462.0,1098.08,1098.09,1094.71,1095.21,2462.0
2019-10-23 10:50:00,1094.8,1094.8,1090.77,1091.64,3131.0,1094.8,1094.8,1090.77,1091.64,3131.0
2019-10-23 11:00:00,1091.62,1093.78,1091.28,1091.69,2570.0,1091.62,1093.78,1091.28,1091.69,2570.0
2019-10-23 11:10:00,1091.37,1094.23,1090.8,1094.23,1400.0,1091.37,1094.23,1090.8,1094.23,1400.0
2019-10-23 11:20:00,1095.0,1095.01,1091.65,1094.25,1413.0,1095.0,1095.01,1091.65,1094.25,1413.0
2019-10-23 11:30:00,1094.63,1094.63,1093.62,1094.54,1626.0,1094.63,1094.63,1093.62,1094.54,1626.0
2019-10-23 11:40:00,1094.91,1095.65,1094.74,1095.65,1100.0,1094.91,1095.65,1094.74,1095.65,1100.0
2019-10-23 11:50:00,1095.57,1097.17,1095.06,1095.07,1521.0,1095.57,1097.17,1095.06,1095.07,1521.0
2019-10-23 12:00:00,1094.63,1094.63,1093.01,1093.7,700.0,1094.63,1094.63,1093.01,1093.7,700.0
2019-10-23 12:10:00,1093.47,1094.8,1092.02,1093.63,3323.0,1093.47,1094.8,1092.02,1093.63,3323.0
2019-10-23 12:20:00,1093.46,1095.8,1092.84,1095.79,1454.0,1093.46,1095.8,1092.84,1095.79,1454.0
2019-10-23 12:30:00,1095.42,1095.8,1093.49,1094.21,1700.0,1095.42,1095.8,1093.49,1094.21,1700.0
2019-10-23 12:40:00,1094.56,1095.49,1094.56,1095.47,1799.0,1094.56,1095.49,1094.56,1095.47,1799.0
2019-10-23 12:50:00,1095.15,1097.4,1094.58,1096.26,1500.0,1095.15,1097.4,1094.58,1096.26,1500.0
2019-10-23 13:00:00,1096.69,1098.29,1096.5,1097.27,1300.0,1096.69,1098.29,1096.5,1097.27,1300.0
2019-10-23 13:10:00,1097.74,1097.79,1096.42,1097.68,2800.0,1097.74,1097.79,1096.42,1097.68,2800.0
2019-10-23 13:20:00,1097.74,1097.74,1095.53,1097.04,2117.0,1097.74,1097.74,1095.53,1097.04,2117.0
2019-10-23 13:30:00,1096.87,1098.34,1096.86,1098.34,1600.0,1096.87,1098.34,1096.86,1098.34,1600.0
2019-10-23 13:40:00,1097.98,1098.82,1097.93,1097.96,1101.0,1097.98,1098.82,1097.93,1097.96,1101.0
2019-10-23 13:50:00,1098.25,1098.91,1097.29,1097.78,2100.0,1098.25,1098.91,1097.29,1097.78,2100.0
2019-10-23 14:00:00,1097.27,1098.97,1096.87,1097.19,1000.0,1097.27,1098.97,1096.87,1097.19,1000.0
2019-10-23 14:10:00,1096.34,1097.07,1095.21,1097.07,1113.0,1096.34,1097.07,1095.21,1097.07,1113.0
2019-10-23 14:20:00,1096.14,1096.3,1094.54,1094.54,2100.0,1096.14,1096.3,1094.54,1094.54,2100.0
2019-10-23 14:30:00,1095.28,1095.59,1093.46,1093.74,3300.0,1095.28,1095.59,1093.46,1093.74,3300.0
2019-10-23 14:40:00,1095.78,1096.7,1095.48,1096.69,2008.0,1095.78,1096.7,1095.48,1096.69,2008.0
2019-10-23 14:50:00,1096.23,1096.74,1095.17,1095.49,2809.0,1096.23,1096.74,1095.17,1095.49,2809.0
2019-10-23 15:00:00,1095.49,1097.6,1095.49,1097.6,2031.0,1095.49,1097.6,1095.49,1097.6,2031.0
2019-10-23 15:10:00,1097.61,1097.64,1095.68,1096.31,2590.0,1097.61,1097.64,1095.68,1096.31,2590.0
2019-10-23 15:20:00,1095.75,1096.62,1094.41,1094.41,4836.0,1095.75,1096.62,1094.41,1094.41,4836.0
2019-10-23 15:30:00,1094.42,1096.53,1093.74,1093.74,4531.0,1094.42,1096.53,1093.74,1093.74,4531.0
2019-10-23 15:40:00,1093.68,1093.69,1091.1,1093.2,5100.0,1093.68,1093.69,1091.1,1093.2,5100.0
2019-10-23 15:50:00,1093.63,1094.18,1092.24,1094.18,6332.0,1093.63,1094.18,1092.24,1094.18,6332.0
2019-10-24 09:30:00,1110.0,1119.51,1109.68,1109.7,5992.0,1110.0,1119.51,1109.68,1109.7,5992.0
2019-10-24 09:40:00,1115.62,1120.0,1114.99,1118.13,1605.0,1115.62,1120.0,1114.99,1118.13,1605.0
2019-10-24 09:50:00,1117.85,1122.57,1114.97,1120.0,4531.0,1117.85,1122.57,1114.97,1120.0,4531.0
2019-10-24 10:00:00,1120.22,1125.55,1118.12,1124.75,4619.0,1120.22,1125.55,1118.12,1124.75,4619.0
2019-10-24 10:10:00,1124.33,1124.99,1118.51,1120.55,2846.0,1124.33,1124.99,1118.51,1120.55,2846.0
2019-10-24 10:20:00,1118.9,1121.7,1118.9,1121.7,300.0,1118.9,1121.7,1118.9,1121.7,300.0
2019-10-24 10:30:00,1120.84,1126.5,1120.79,1125.04,2802.0,1120.84,1126.5,1120.79,1125.04,2802.0
2019-10-24 10:40:00,1126.64,1126.64,1121.26,1121.45,1605.0,1126.64,1126.64,1121.26,1121.45,1605.0
2019-10-24 10:50:00,1120.87,1121.53,1118.9,1120.28,2100.0,1120.87,1121.53,1118.9,1120.28,2100.0
2019-10-24 11:00:00,1121.42,1123.61,1120.64,1122.93,2325.0,1121.42,1123.61,1120.64,1122.93,2325.0
2019-10-24 11:10:00,1122.31,1125.03,1122.0,1123.2,3207.0,1122.31,1125.03,1122.0,1123.2,3207.0
2019-10-24 11:20:00,1123.45,1123.45,1120.77,1121.08,700.0,1123.45,1123.45,1120.77,1121.08,700.0
2019-10-24 11:30:00,1121.95,1122.95,1121.28,1121.28,1300.0,1121.95,1122.95,1121.28,1121.28,1300.0
2019-10-24 11:40:00,1121.1,1121.1,1118.09,1118.99,1400.0,1121.1,1121.1,1118.09,1118.99,1400.0
2019-10-24 11:50:00,1117.92,1119.76,1116.49,1119.75,2169.0,1117.92,1119.76,1116.49,1119.75,2169.0
2019-10-24 12:00:00,1119.41,1121.2,1116.21,1120.0,1860.0,1119.41,1121.2,1116.21,1120.0,1860.0
2019-10-24 12:10:00,1115.54,1115.54,1113.09,1113.09,900.0,1115.54,1115.54,1113.09,1113.09,900.0
2019-10-24 12:20:00,1114.67,1118.19,1114.6,1118.19,2370.0,1114.67,1118.19,1114.6,1118.19,2370.0
2019-10-24 12:30:00,1115.94,1117.25,1115.51,1117.25,1300.0,1115.94,1117.25,1115.51,1117.25,1300.0
2019-10-24 12:40:00,1115.53,1118.12,1114.7,1117.02,1400.0,1115.53,1118.12,1114.7,1117.02,1400.0
2019-10-24 12:50:00,1114.36,1118.17,1114.04,1117.24,2103.0,1114.36,1118.17,1114.04,1117.24,2103.0
2019-10-24 13:00:00,1119.08,1119.42,1117.72,1118.48,1200.0,1119.08,1119.42,1117.72,1118.48,1200.0
2019-10-24 13:10:00,1118.29,1123.19,1118.29,1123.18,800.0,1118.29,1123.19,1118.29,1123.18,800.0
2019-10-24 13:20:00,1123.37,1123.37,1121.24,1121.91,2114.0,1123.37,1123.37,1121.24,1121.91,2114.0
2019-10-24 13:30:00,1122.27,1123.44,1121.89,1122.6,1100.0,1122.27,1123.44,1121.89,1122.6,1100.0
2019-10-24 13:40:00,1122.74,1123.56,1120.58,1121.74,2369.0,1122.74,1123.56,1120.58,1121.74,2369.0
2019-10-24 13:50:00,1120.18,1123.44,1120.05,1123.43,3771.0,1120.18,1123.44,1120.05,1123.43,3771.0
2019-10-24 14:00:00,1121.97,1123.98,1121.43,1121.44,2400.0,1121.97,1123.98,1121.43,1121.44,2400.0
2019-10-24 14:10:00,1120.81,1121.69,1119.96,1120.54,802.0,1120.81,1121.69,1119.96,1120.54,802.0
2019-10-24 14:20:00,1120.04,1120.71,1119.79,1119.79,700.0,1120.04,1120.71,1119.79,1119.79,700.0
2019-10-24 14:30:00,1119.29,1120.08,1117.97,1119.37,1100.0,1119.29,1120.08,1117.97,1119.37,1100.0
2019-10-24 14:40:00,1119.2,1119.23,1117.61,1119.23,700.0,1119.2,1119.23,1117.61,1119.23,700.0
2019-10-24 14:50:00,1117.58,1117.65,1116.65,1116.74,508.0,1117.58,1117.65,1116.65,1116.74,508.0
2019-10-24 15:00:00,1115.88,1118.16,1115.87,1118.11,2100.0,1115.88,1118.16,1115.87,1118.11,2100.0
2019-10-24 15:10:00,1117.88,1120.62,1117.42,1120.2,5553.0,1117.88,1120.62,1117.42,1120.2,5553.0
2019-10-24 15:20:00,1120.35,1123.2,1120.35,1123.0,13449.0,1120.35,1123.2,1120.35,1123.0,13449.0
2019-10-24 15:30:00,1123.0,1126.3,1122.0,1125.68,11694.0,1123.0,1126.3,1122.0,1125.68,11694.0
2019-10-24 15:40:00,1126.55,1126.55,1123.7,1124.55,2124.0,1126.55,1126.55,1123.7,1124.55,2124.0
2019-10-24 15:50:00,1124.53,1124.98,1123.33,1124.27,7144.0,1124.53,1124.98,1123.33,1124.27,7144.0
2019-10-25 09:30:00,1122.97,1122.97,1122.97,1122.97,1684.0,1122.97,1122.97,1122.97,1122.97,1684.0
2019-10-25 09:40:00,1120.45,1127.99,1120.45,1126.03,3900.0,1120.45,1127.99,1120.45,1126.03,3900.0
2019-10-25 09:50:00,1124.03,1125.49,1121.85,1125.49,1900.0,1124.03,1125.49,1121.85,1125.49,1900.0
2019-10-25 10:00:00,1125.59,1129.75,1125.59,1126.94,2983.0,1125.59,1129.75,1125.59,1126.94,2983.0
2019-10-25 10:10:00,1126.59,1131.1,1126.58,1131.09,5489.0,1126.59,1131.1,1126.58,1131.09,5489.0
2019-10-25 10:20:00,1131.24,1132.53,1128.9,1130.75,2221.0,1131.24,1132.53,1128.9,1130.75,2221.0
2019-10-25 10:30:00,1129.6,1131.83,1129.6,1129.62,4405.0,1129.6,1131.83,1129.6,1129.62,4405.0
2019-10-25 10:40:00,1129.6,1130.35,1128.15,1129.9,2411.0,1129.6,1130.35,1128.15,1129.9,2411.0
2019-10-25 10:50:00,1131.31,1131.38,1129.4,1129.4,1718.0,1131.31,1131.38,1129.4,1129.4,1718.0
2019-10-25 11:00:00,1130.55,1131.59,1130.14,1130.21,2432.0,1130.55,1131.59,1130.14,1130.21,2432.0
2019-10-25 11:10:00,1131.41,1131.76,1129.33,1131.68,3685.0,1131.41,1131.76,1129.33,1131.68,3685.0
2019-10-25 11:20:00,1130.85,1132.28,1130.41,1131.19,2706.0,1130.85,1132.28,1130.41,1131.19,2706.0
2019-10-25 11:30:00,1132.34,1132.51,1129.85,1131.13,4299.0,1132.34,1132.51,1129.85,1131.13,4299.0
2019-10-25 11:40:00,1131.59,1131.59,1128.56,1129.57,3098.0,1131.59,1131.59,1128.56,1129.57,3098.0
2019-10-25 11:50:00,1129.7,1131.42,1126.14,1127.64,3328.0,1129.7,1131.42,1126.14,1127.64,3328.0
2019-10-25 12:00:00,1127.62,1129.35,1127.62,1129.34,2400.0,1127.62,1129.35,1127.62,1129.34,2400.0
2019-10-25 12:10:00,1128.53,1129.52,1127.28,1128.42,3100.0,1128.53,1129.52,1127.28,1128.42,3100.0
2019-10-25 12:20:00,1129.14,1130.0,1125.54,1129.6,5300.0,1129.14,1130.0,1125.54,1129.6,5300.0
2019-10-25 12:30:00,1128.48,1129.88,1127.48,1129.76,4000.0,1128.48,1129.88,1127.48,1129.76,4000.0
2019-10-25 12:40:00,1129.64,1130.0,1128.74,1129.74,2907.0,1129.64,1130.0,1128.74,1129.74,2907.0
2019-10-25 12:50:00,1129.74,1130.97,1129.48,1130.97,2807.0,1129.74,1130.97,1129.48,1130.97,2807.0
2019-10-25 13:00:00,1131.02,1131.83,1130.45,1131.81,2757.0,1131.02,1131.83,1130.45,1131.81,2757.0
2019-10-25 13:10:00,1132.14,1133.66,1130.99,1133.43,3000.0,1132.14,1133.66,1130.99,1133.43,3000.0
2019-10-25 13:20:00,1132.85,1134.34,1132.84,1134.0,1600.0,1132.85,1134.34,1132.84,1134.0,1600.0
2019-10-25 13:30:00,1134.0,1135.08,1132.78,1134.2,2893.0,1134.0,1135.08,1132.78,1134.2,2893.0
2019-10-25 13:40:00,1133.37,1133.84,1131.55,1131.56,943.0,1133.37,1133.84,1131.55,1131.56,943.0
2019-10-25 13:50:00,1131.61,1131.61,1130.77,1130.77,200.0,1131.61,1131.61,1130.77,1130.77,200.0
2019-10-25 14:00:00,1130.1,1130.74,1129.85,1130.45,900.0,1130.1,1130.74,1129.85,1130.45,900.0
2019-10-25 14:10:00,1129.52,1130.3,1128.65,1130.27,500.0,1129.52,1130.3,1128.65,1130.27,500.0
2019-10-25 14:20:00,1130.7,1131.37,1130.58,1130.58,600.0,1130.7,1131.37,1130.58,1130.58,600.0
2019-10-25 14:30:00,1129.22,1129.83,1127.51,1129.59,1300.0,1129.22,1129.83,1127.51,1129.59,1300.0
2019-10-25 14:40:00,1129.48,1131.76,1129.43,1130.88,2900.0,1129.48,1131.76,1129.43,1130.88,2900.0
2019-10-25 14:50:00,1131.4,1134.49,1130.26,1131.7,4702.0,1131.4,1134.49,1130.26,1131.7,4702.0
2019-10-25 15:00:00,1131.58,1131.74,1129.65,1130.53,5350.0,1131.58,1131.74,1129.65,1130.53,5350.0
2019-10-25 15:10:00,1130.31,1132.32,1130.3,1131.86,1524.0,1130.31,1132.32,1130.3,1131.86,1524.0
2019-10-25 15:20:00,1130.79,1132.52,1130.63,1132.51,3301.0,1130.79,1132.52,1130.63,1132.51,3301.0
2019-10-25 15:30:00,1132.46,1133.49,1132.25,1133.09,5360.0,1132.46,1133.49,1132.25,1133.09,5360.0
2019-10-25 15:40:00,1132.73,1132.73,1128.42,1128.43,2150.0,1132.73,1132.73,1128.42,1128.43,2150.0
2019-10-25 15:50:00,1128.83,1129.99,1127.93,1129.98,6924.0,1128.83,1129.99,1127.93,1129.98,6924.0
2019-10-28 09:30:00,1129.46,1137.78,1129.46,1136.07,5744.0,1129.46,1137.78,1129.46,1136.07,5744.0
2019-10-28 09:40:00,1134.51,1136.22,1130.8,1136.21,2825.0,1134.51,1136.22,1130.8,1136.21,2825.0
2019-10-28 09:50:00,1136.88,1139.7,1135.24,1139.01,5391.0,1136.88,1139.7,1135.24,1139.01,5391.0
2019-10-28 10:00:00,1139.67,1139.99,1139.67,1139.89,700.0,1139.67,1139.99,1139.67,1139.89,700.0
2019-10-28 10:10:00,1139.76,1139.76,1137.76,1138.87,2078.0,1139.76,1139.76,1137.76,1138.87,2078.0
2019-10-28 10:20:00,1137.8,1138.73,1136.44,1136.69,2575.0,1137.8,1138.73,1136.44,1136.69,2575.0
2019-10-28 10:30:00,1137.8,1140.08,1137.25,1138.41,2073.0,1137.8,1140.08,1137.25,1138.41,2073.0
2019-10-28 10:40:00,1137.99,1139.9,1137.98,1138.88,2011.0,1137.99,1139.9,1137.98,1138.88,2011.0
2019-10-28 10:50:00,1138.14,1144.89,1138.13,1143.42,3946.0,1138.14,1144.89,1138.13,1143.42,3946.0
2019-10-28 11:00:00,1144.58,1144.81,1143.14,1143.14,1400.0,1144.58,1144.81,1143.14,1143.14,1400.0
2019-10-28 11:10:00,1142.22,1142.22,1141.81,1141.81,500.0,1142.22,1142.22,1141.81,1141.81,500.0
2019-10-28 11:20:00,1142.0,1145.96,1142.0,1145.91,3802.0,1142.0,1145.96,1142.0,1145.91,3802.0
2019-10-28 11:30:00,1144.92,1145.4,1144.34,1144.35,900.0,1144.92,1145.4,1144.34,1144.35,900.0
2019-10-28 11:40:00,1143.54,1146.71,1143.54,1146.71,2900.0,1143.54,1146.71,1143.54,1146.71,2900.0
2019-10-28 11:50:00,1146.11,1150.0,1145.72,1150.0,3563.0,1146.11,1150.0,1145.72,1150.0,3563.0
2019-10-28 12:00:00,1149.29,1151.58,1148.92,1151.57,2760.0,1149.29,1151.58,1148.92,1151.57,2760.0
2019-10-28 12:10:00,1152.36,1152.98,1151.67,1151.78,2001.0,1152.36,1152.98,1151.67,1151.78,2001.0
2019-10-28 12:20:00,1151.69,1152.8,1151.69,1152.8,600.0,1151.69,1152.8,1151.69,1152.8,600.0
2019-10-28 12:30:00,1151.38,1151.5,1149.78,1149.79,1538.0,1151.38,1151.5,1149.78,1149.79,1538.0
2019-10-28 12:40:00,1149.68,1149.69,1147.76,1149.05,700.0,1149.68,1149.69,1147.76,1149.05,700.0
2019-10-28 12:50:00,1149.35,1149.35,1147.43,1147.44,1200.0,1149.35,1149.35,1147.43,1147.44,1200.0
2019-10-28 13:00:00,1146.43,1147.54,1146.42,1147.54,400.0,1146.43,1147.54,1146.42,1147.54,400.0
2019-10-28 13:10:00,1149.12,1149.41,1147.89,1149.41,1000.0,1149.12,1149.41,1147.89,1149.41,1000.0
2019-10-28 13:20:00,1148.9,1148.9,1148.9,1148.9,100.0,1148.9,1148.9,1148.9,1148.9,100.0
2019-10-28 13:30:00,1148.9,1150.43,1147.67,1150.43,1806.0,1148.9,1150.43,1147.67,1150.43,1806.0
2019-10-28 13:40:00,1150.0,1151.42,1149.75,1150.0,3036.0,1150.0,1151.42,1149.75,1150.0,3036.0
2019-10-28 13:50:00,1153.75,1153.75,1149.63,1149.64,1500.0,1153.75,1153.75,1149.63,1149.64,1500.0
2019-10-28 14:00:00,1151.02,1151.21,1149.95,1150.53,1591.0,1151.02,1151.21,1149.95,1150.53,1591.0
2019-10-28 14:10:00,1150.13,1151.13,1149.73,1151.13,1950.0,1150.13,1151.13,1149.73,1151.13,1950.0
2019-10-28 14:20:00,1151.13,1153.04,1150.87,1152.19,816.0,1151.13,1153.04,1150.87,1152.19,816.0
2019-10-28 14:30:00,1151.61,1151.97,1151.1,1151.96,1605.0,1151.61,1151.97,1151.1,1151.96,1605.0
2019-10-28 14:40:00,1152.49,1154.41,1152.4,1153.17,1100.0,1152.49,1154.41,1152.4,1153.17,1100.0
2019-10-28 14:50:00,1152.59,1152.59,1151.66,1152.39,1100.0,1152.59,1152.59,1151.66,1152.39,1100.0
2019-10-28 15:00:00,1152.41,1153.66,1152.12,1153.66,5327.0,1152.41,1153.66,1152.12,1153.66,5327.0
2019-10-28 15:10:00,1153.67,1155.11,1153.35,1155.11,1800.0,1153.67,1155.11,1153.35,1155.11,1800.0
2019-10-28 15:20:00,1154.41,1154.58,1151.92,1152.22,1714.0,1154.41,1154.58,1151.92,1152.22,1714.0
2019-10-28 15:30:00,1151.62,1152.13,1150.93,1150.93,2013.0,1151.62,1152.13,1150.93,1150.93,2013.0
2019-10-28 15:40:00,1150.39,1150.39,1149.01,1150.36,2900.0,1150.39,1150.39,1149.01,1150.36,2900.0
2019-10-28 15:50:00,1150.03,1150.83,1148.1,1150.48,9517.0,1150.03,1150.83,1148.1,1150.48,9517.0
2019-10-29 09:30:00,1148.05,1148.05,1140.86,1143.13,1428.0,1148.05,1148.05,1140.86,1143.13,1428.0
2019-10-29 09:40:00,1143.13,1143.13,1143.13,1143.13,0.0,1143.13,1143.13,1143.13,1143.13,0.0
2019-10-29 09:50:00,1146.39,1152.47,1146.39,1149.69,400.0,1146.39,1152.47,1146.39,1149.69,400.0
2019-10-29 10:00:00,1148.72,1148.98,1141.04,1141.94,2975.0,1148.72,1148.98,1141.04,1141.94,2975.0
2019-10-29 10:10:00,1139.45,1142.96,1138.86,1138.86,1200.0,1139.45,1142.96,1138.86,1138.86,1200.0
2019-10-29 10:20:00,1140.15,1142.08,1140.09,1141.98,1112.0,1140.15,1142.08,1140.09,1141.98,1112.0
2019-10-29 10:30:00,1140.74,1140.89,1140.7,1140.7,609.0,1140.74,1140.89,1140.7,1140.7,609.0
2019-10-29 10:40:00,1141.1,1145.05,1141.04,1144.78,1415.0,1141.1,1145.05,1141.04,1144.78,1415.0
2019-10-29 10:50:00,1144.56,1149.26,1143.92,1147.72,2710.0,1144.56,1149.26,1143.92,1147.72,2710.0
2019-10-29 11:00:00,1146.79,1147.59,1143.52,1145.01,3425.0,1146.79,1147.59,1143.52,1145.01,3425.0
2019-10-29 11:10:00,1145.13,1145.13,1142.31,1142.31,500.0,1145.13,1145.13,1142.31,1142.31,500.0
2019-10-29 11:20:00,1142.72,1145.12,1141.68,1144.96,2400.0,1142.72,1145.12,1141.68,1144.96,2400.0
2019-10-29 11:30:00,1143.11,1143.88,1142.98,1143.0,1000.0,1143.11,1143.88,1142.98,1143.0,1000.0
2019-10-29 11:40:00,1141.16,1141.83,1139.43,1141.82,1700.0,1141.16,1141.83,1139.43,1141.82,1700.0
2019-10-29 11:50:00,1140.97,1142.86,1140.09,1141.64,2100.0,1140.97,1142.86,1140.09,1141.64,2100.0
2019-10-29 12:00:00,1140.27,1142.88,1140.26,1142.74,1200.0,1140.27,1142.88,1140.26,1142.74,1200.0
2019-10-29 12:10:00,1143.85,1145.26,1142.42,1144.56,2200.0,1143.85,1145.26,1142.42,1144.56,2200.0
2019-10-29 12:20:00,1144.62,1147.89,1144.61,1147.88,1900.0,1144.62,1147.89,1144.61,1147.88,1900.0
2019-10-29 12:30:00,1147.21,1150.11,1147.21,1149.43,1800.0,1147.21,1150.11,1147.21,1149.43,1800.0
2019-10-29 12:40:00,1149.21,1150.11,1148.15,1150.0,1000.0,1149.21,1150.11,1148.15,1150.0,1000.0
2019-10-29 12:50:00,1148.8,1150.08,1148.8,1150.08,719.0,1148.8,1150.08,1148.8,1150.08,719.0
2019-10-29 13:00:00,1149.94,1151.47,1149.52,1150.22,1800.0,1149.94,1151.47,1149.52,1150.22,1800.0
2019-10-29 13:10:00,1149.66,1149.67,1148.18,1148.98,400.0,1149.66,1149.67,1148.18,1148.98,400.0
2019-10-29 13:20:00,1148.93,1149.77,1147.9,1147.9,600.0,1148.93,1149.77,1147.9,1147.9,600.0
2019-10-29 13:30:00,1147.33,1148.13,1146.08,1147.09,600.0,1147.33,1148.13,1146.08,1147.09,600.0
2019-10-29 13:40:00,1146.97,1150.94,1146.97,1149.2,1200.0,1146.97,1150.94,1146.97,1149.2,1200.0
2019-10-29 13:50:00,1148.67,1152.4,1148.66,1151.55,2000.0,1148.67,1152.4,1148.66,1151.55,2000.0
2019-10-29 14:00:00,1152.25,1152.25,1149.3,1150.16,1000.0,1152.25,1152.25,1149.3,1150.16,1000.0
2019-10-29 14:10:00,1150.15,1150.16,1148.2,1150.12,500.0,1150.15,1150.16,1148.2,1150.12,500.0
2019-10-29 14:20:00,1149.83,1149.89,1148.1,1149.72,1000.0,1149.83,1149.89,1148.1,1149.72,1000.0
2019-10-29 14:30:00,1151.01,1151.01,1149.17,1149.17,1100.0,1151.01,1151.01,1149.17,1149.17,1100.0
2019-10-29 14:40:00,1148.27,1148.83,1147.74,1148.83,300.0,1148.27,1148.83,1147.74,1148.83,300.0
2019-10-29 14:50:00,1147.9,1147.9,1145.15,1145.16,1201.0,1147.9,1147.9,1145.15,1145.16,1201.0
2019-10-29 15:00:00,1145.42,1146.12,1145.12,1145.66,1300.0,1145.42,1146.12,1145.12,1145.66,1300.0
2019-10-29 15:10:00,1145.82,1146.09,1145.29,1145.4,1408.0,1145.82,1146.09,1145.29,1145.4,1408.0
2019-10-29 15:20:00,1145.53,1147.77,1143.5,1147.77,2842.0,1145.53,1147.77,1143.5,1147.77,2842.0
2019-10-29 15:30:00,1148.65,1149.06,1146.98,1148.49,4780.0,1148.65,1149.06,1146.98,1148.49,4780.0
2019-10-29 15:40:00,1148.49,1148.53,1146.6,1147.56,3403.0,1148.49,1148.53,1146.6,1147.56,3403.0
2019-10-29 15:50:00,1147.48,1148.51,1144.61,1145.87,5592.0,1147.48,1148.51,1144.61,1145.87,5592.0
2019-10-30 09:30:00,1142.9,1148.74,1142.9,1148.74,925.0,1142.9,1148.74,1142.9,1148.74,925.0
2019-10-30 09:40:00,1143.14,1146.77,1138.41,1138.42,500.0,1143.14,1146.77,1138.41,1138.42,500.0
2019-10-30 09:50:00,1137.93,1141.94,1134.15,1138.37,1941.0,1137.93,1141.94,1134.15,1138.37,1941.0
2019-10-30 10:00:00,1139.76,1139.76,1135.65,1137.94,1222.0,1139.76,1139.76,1135.65,1137.94,1222.0
2019-10-30 10:10:00,1138.27,1139.25,1137.3,1138.71,1310.0,1138.27,1139.25,1137.3,1138.71,1310.0
2019-10-30 10:20:00,1138.46,1138.86,1137.97,1137.97,500.0,1138.46,1138.86,1137.97,1137.97,500.0
2019-10-30 10:30:00,1137.86,1139.46,1137.86,1139.42,600.0,1137.86,1139.46,1137.86,1139.42,600.0
2019-10-30 10:40:00,1140.66,1140.66,1138.81,1139.09,300.0,1140.66,1140.66,1138.81,1139.09,300.0
2019-10-30 10:50:00,1138.2,1143.88,1138.2,1143.88,4258.0,1138.2,1143.88,1138.2,1143.88,4258.0
2019-10-30 11:00:00,1142.03,1144.39,1141.88,1142.85,1300.0,1142.03,1144.39,1141.88,1142.85,1300.0
2019-10-30 11:10:00,1141.48,1141.48,1139.48,1141.23,700.0,1141.48,1141.48,1139.48,1141.23,700.0
2019-10-30 11:20:00,1140.33,1142.29,1140.06,1140.07,500.0,1140.33,1142.29,1140.06,1140.07,500.0
2019-10-30 11:30:00,1139.53,1141.32,1139.52,1140.35,1776.0,1139.53,1141.32,1139.52,1140.35,1776.0
2019-10-30 11:40:00,1139.58,1140.24,1138.84,1139.8,600.0,1139.58,1140.24,1138.84,1139.8,600.0
2019-10-30 11:50:00,1138.8,1140.97,1138.65,1139.36,400.0,1138.8,1140.97,1138.65,1139.36,400.0
2019-10-30 12:00:00,1138.17,1139.01,1138.17,1138.98,400.0,1138.17,1139.01,1138.17,1138.98,400.0
2019-10-30 12:10:00,1139.01,1139.4,1138.88,1138.88,700.0,1139.01,1139.4,1138.88,1138.88,700.0
2019-10-30 12:20:00,1139.28,1140.19,1139.28,1140.14,1200.0,1139.28,1140.19,1139.28,1140.14,1200.0
2019-10-30 12:30:00,1139.52,1141.69,1139.24,1141.46,1500.0,1139.52,1141.69,1139.24,1141.46,1500.0
2019-10-30 12:40:00,1141.46,1141.46,1139.68,1140.52,500.0,1141.46,1141.46,1139.68,1140.52,500.0
2019-10-30 12:50:00,1138.87,1140.86,1138.87,1140.14,1856.0,1138.87,1140.86,1138.87,1140.14,1856.0
2019-10-30 13:00:00,1138.86,1139.79,1138.46,1139.79,1213.0,1138.86,1139.79,1138.46,1139.79,1213.0
2019-10-30 13:10:00,1138.19,1138.19,1138.18,1138.19,100.0,1138.19,1138.19,1138.18,1138.19,100.0
2019-10-30 13:20:00,1139.03,1140.32,1139.03,1140.31,500.0,1139.03,1140.32,1139.03,1140.31,500.0
2019-10-30 13:30:00,1140.45,1143.52,1140.45,1142.72,1100.0,1140.45,1143.52,1140.45,1142.72,1100.0
2019-10-30 13:40:00,1142.88,1143.64,1142.14,1142.8,1640.0,1142.88,1143.64,1142.14,1142.8,1640.0
2019-10-30 13:50:00,1141.48,1142.97,1141.36,1141.43,1900.0,1141.48,1142.97,1141.36,1141.43,1900.0
2019-10-30 14:00:00,1139.94,1142.7,1139.37,1139.37,700.0,1139.94,1142.7,1139.37,1139.37,700.0
2019-10-30 14:10:00,1142.06,1145.02,1141.34,1144.47,1649.0,1142.06,1145.02,1141.34,1144.47,1649.0
2019-10-30 14:20:00,1142.96,1145.03,1142.75,1145.03,300.0,1142.96,1145.03,1142.75,1145.03,300.0
2019-10-30 14:30:00,1140.22,1141.71,1140.22,1141.71,200.0,1140.22,1141.71,1140.22,1141.71,200.0
2019-10-30 14:40:00,1142.01,1142.01,1138.48,1139.55,1800.0,1142.01,1142.01,1138.48,1139.55,1800.0
2019-10-30 14:50:00,1141.23,1144.0,1139.92,1143.26,1300.0,1141.23,1144.0,1139.92,1143.26,1300.0
2019-10-30 15:00:00,1144.79,1144.79,1142.45,1143.48,2313.0,1144.79,1144.79,1142.45,1143.48,2313.0
2019-10-30 15:10:00,1143.88,1146.87,1143.87,1146.8,1004.0,1143.88,1146.87,1143.87,1146.8,1004.0
2019-10-30 15:20:00,1146.64,1148.29,1146.31,1147.8,3600.0,1146.64,1148.29,1146.31,1147.8,3600.0
2019-10-30 15:30:00,1148.03,1148.03,1146.31,1146.32,3865.0,1148.03,1148.03,1146.31,1146.32,3865.0
2019-10-30 15:40:00,1146.02,1146.49,1145.57,1145.78,2400.0,1146.02,1146.49,1145.57,1145.78,2400.0
2019-10-30 15:50:00,1146.4,1149.58,1146.4,1149.02,3338.0,1146.4,1149.58,1146.4,1149.02,3338.0
2019-10-31 09:30:00,1143.11,1149.99,1142.56,1145.89,3203.0,1143.11,1149.99,1142.56,1145.89,3203.0
2019-10-31 09:40:00,1146.75,1147.6,1144.65,1144.65,500.0,1146.75,1147.6,1144.65,1144.65,500.0
2019-10-31 09:50:00,1145.16,1146.79,1144.58,1146.22,1100.0,1145.16,1146.79,1144.58,1146.22,1100.0
2019-10-31 10:00:00,1144.5,1149.66,1144.5,1149.66,655.0,1144.5,1149.66,1144.5,1149.66,655.0
2019-10-31 10:10:00,1148.41,1148.45,1146.24,1147.04,700.0,1148.41,1148.45,1146.24,1147.04,700.0
2019-10-31 10:20:00,1146.96,1146.96,1145.1,1145.11,1600.0,1146.96,1146.96,1145.1,1145.11,1600.0
2019-10-31 10:30:00,1145.23,1145.98,1143.62,1145.78,1000.0,1145.23,1145.98,1143.62,1145.78,1000.0
2019-10-31 10:40:00,1146.03,1149.32,1144.53,1147.42,2401.0,1146.03,1149.32,1144.53,1147.42,2401.0
2019-10-31 10:50:00,1146.98,1147.58,1146.14,1146.6,1300.0,1146.98,1147.58,1146.14,1146.6,1300.0
2019-10-31 11:00:00,1146.86,1149.66,1146.06,1147.84,2100.0,1146.86,1149.66,1146.06,1147.84,2100.0
2019-10-31 11:10:00,1146.04,1146.99,1146.04,1146.11,300.0,1146.04,1146.99,1146.04,1146.11,300.0
2019-10-31 11:20:00,1146.63,1146.84,1144.33,1145.79,2821.0,1146.63,1146.84,1144.33,1145.79,2821.0
2019-10-31 11:30:00,1145.41,1145.41,1143.28,1143.75,1100.0,1145.41,1145.41,1143.28,1143.75,1100.0
2019-10-31 11:40:00,1143.88,1144.58,1142.02,1142.95,2099.0,1143.88,1144.58,1142.02,1142.95,2099.0
2019-10-31 11:50:00,1143.72,1146.27,1141.1,1141.41,2750.0,1143.72,1146.27,1141.1,1141.41,2750.0
2019-10-31 12:00:00,1143.77,1143.77,1138.74,1138.74,900.0,1143.77,1143.77,1138.74,1138.74,900.0
2019-10-31 12:10:00,1138.74,1138.74,1138.74,1138.74,0.0,1138.74,1138.74,1138.74,1138.74,0.0
2019-10-31 12:20:00,1138.99,1140.54,1138.86,1138.86,400.0,1138.99,1140.54,1138.86,1138.86,400.0
2019-10-31 12:30:00,1138.0,1138.0,1137.98,1137.98,200.0,1138.0,1138.0,1137.98,1137.98,200.0
2019-10-31 12:40:00,1137.41,1138.47,1137.35,1137.94,500.0,1137.41,1138.47,1137.35,1137.94,500.0
2019-10-31 12:50:00,1139.08,1140.08,1138.96,1140.07,600.0,1139.08,1140.08,1138.96,1140.07,600.0
2019-10-31 13:00:00,1140.58,1140.59,1139.85,1139.86,300.0,1140.58,1140.59,1139.85,1139.86,300.0
2019-10-31 13:10:00,1141.41,1142.01,1140.72,1141.1,1300.0,1141.41,1142.01,1140.72,1141.1,1300.0
2019-10-31 13:20:00,1141.64,1141.65,1139.92,1140.99,700.0,1141.64,1141.65,1139.92,1140.99,700.0
2019-10-31 13:30:00,1141.61,1141.61,1140.54,1140.54,300.0,1141.61,1141.61,1140.54,1140.54,300.0
2019-10-31 13:40:00,1140.97,1142.69,1140.77,1142.34,1372.0,1140.97,1142.69,1140.77,1142.34,1372.0
2019-10-31 13:50:00,1141.25,1142.6,1141.25,1142.43,478.0,1141.25,1142.6,1141.25,1142.43,478.0
2019-10-31 14:00:00,1142.38,1142.39,1137.81,1138.3,1263.0,1142.38,1142.39,1137.81,1138.3,1263.0
2019-10-31 14:10:00,1138.0,1138.0,1136.99,1136.99,300.0,1138.0,1138.0,1136.99,1136.99,300.0
2019-10-31 14:20:00,1138.2,1139.85,1138.2,1138.48,500.0,1138.2,1139.85,1138.2,1138.48,500.0
2019-10-31 14:30:00,1137.06,1138.13,1136.8,1137.06,800.0,1137.06,1138.13,1136.8,1137.06,800.0
2019-10-31 14:40:00,1136.58,1137.65,1136.14,1137.65,600.0,1136.58,1137.65,1136.14,1137.65,600.0
2019-10-31 14:50:00,1137.38,1138.86,1137.38,1138.86,598.0,1137.38,1138.86,1137.38,1138.86,598.0
2019-10-31 15:00:00,1138.86,1140.68,1138.77,1139.84,2345.0,1138.86,1140.68,1138.77,1139.84,2345.0
2019-10-31 15:10:00,1139.84,1144.99,1139.84,1144.99,4268.0,1139.84,1144.99,1139.84,1144.99,4268.0
2019-10-31 15:20:00,1145.0,1146.46,1144.8,1145.63,2900.0,1145.0,1146.46,1144.8,1145.63,2900.0
2019-10-31 15:30:00,1146.4,1147.0,1144.75,1144.76,4904.0,1146.4,1147.0,1144.75,1144.76,4904.0
2019-10-31 15:40:00,1144.41,1144.41,1143.25,1143.82,600.0,1144.41,1144.41,1143.25,1143.82,600.0
2019-10-31 15:50:00,1143.33,1145.4,1142.04,1144.54,15613.0,1143.33,1145.4,1142.04,1144.54,15613.0
2019-11-01 09:30:00,1148.03,1149.97,1145.18,1146.51,3480.0,1148.03,1149.97,1145.18,1146.51,3480.0
2019-11-01 09:40:00,1147.02,1147.14,1140.65,1140.65,1868.0,1147.02,1147.14,1140.65,1140.65,1868.0
2019-11-01 09:50:00,1144.28,1150.43,1141.04,1150.22,1378.0,1144.28,1150.43,1141.04,1150.22,1378.0
2019-11-01 10:00:00,1150.59,1151.69,1148.77,1149.78,1500.0,1150.59,1151.69,1148.77,1149.78,1500.0
2019-11-01 10:10:00,1150.43,1150.73,1150.43,1150.73,300.0,1150.43,1150.73,1150.43,1150.73,300.0
2019-11-01 10:20:00,1150.93,1151.88,1150.2,1151.88,1603.0,1150.93,1151.88,1150.2,1151.88,1603.0
2019-11-01 10:30:00,1150.81,1151.95,1150.8,1151.76,915.0,1150.81,1151.95,1150.8,1151.76,915.0
2019-11-01 10:40:00,1152.25,1153.7,1150.0,1151.01,1900.0,1152.25,1153.7,1150.0,1151.01,1900.0
2019-11-01 10:50:00,1151.04,1153.14,1151.04,1153.14,500.0,1151.04,1153.14,1151.04,1153.14,500.0
2019-11-01 11:00:00,1151.69,1154.14,1150.52,1153.83,700.0,1151.69,1154.14,1150.52,1153.83,700.0
2019-11-01 11:10:00,1153.71,1153.73,1152.34,1153.43,1200.0,1153.71,1153.73,1152.34,1153.43,1200.0
2019-11-01 11:20:00,1151.74,1152.32,1151.47,1151.48,700.0,1151.74,1152.32,1151.47,1151.48,700.0
2019-11-01 11:30:00,1150.7,1150.71,1149.46,1149.91,1100.0,1150.7,1150.71,1149.46,1149.91,1100.0
2019-11-01 11:40:00,1149.91,1150.83,1149.27,1149.27,855.0,1149.91,1150.83,1149.27,1149.27,855.0
2019-11-01 11:50:00,1149.48,1150.04,1148.39,1149.74,600.0,1149.48,1150.04,1148.39,1149.74,600.0
2019-11-01 12:00:00,1149.04,1150.87,1148.8,1150.22,1720.0,1149.04,1150.87,1148.8,1150.22,1720.0
2019-11-01 12:10:00,1150.76,1151.77,1150.75,1151.45,500.0,1150.76,1151.77,1150.75,1151.45,500.0
2019-11-01 12:20:00,1152.05,1152.86,1151.19,1151.19,1868.0,1152.05,1152.86,1151.19,1151.19,1868.0
2019-11-01 12:30:00,1150.9,1150.9,1150.9,1150.9,100.0,1150.9,1150.9,1150.9,1150.9,100.0
2019-11-01 12:40:00,1150.24,1150.24,1149.98,1149.98,200.0,1150.24,1150.24,1149.98,1149.98,200.0
2019-11-01 12:50:00,1150.41,1150.41,1148.93,1149.09,800.0,1150.41,1150.41,1148.93,1149.09,800.0
2019-11-01 13:00:00,1148.48,1149.67,1148.48,1149.67,300.0,1148.48,1149.67,1148.48,1149.67,300.0
2019-11-01 13:10:00,1149.34,1150.11,1149.34,1150.1,400.0,1149.34,1150.11,1149.34,1150.1,400.0
2019-11-01 13:20:00,1150.63,1151.82,1150.31,1150.32,920.0,1150.63,1151.82,1150.31,1150.32,920.0
2019-11-01 13:30:00,1149.59,1150.13,1149.59,1150.13,2048.0,1149.59,1150.13,1149.59,1150.13,2048.0
2019-11-01 13:40:00,1150.91,1150.91,1150.26,1150.85,400.0,1150.91,1150.91,1150.26,1150.85,400.0
2019-11-01 13:50:00,1150.56,1152.09,1150.56,1151.79,1800.0,1150.56,1152.09,1150.56,1151.79,1800.0
2019-11-01 14:00:00,1152.48,1153.68,1151.33,1151.33,2296.0,1152.48,1153.68,1151.33,1151.33,2296.0
2019-11-01 14:10:00,1151.0,1151.75,1151.0,1151.6,700.0,1151.0,1151.75,1151.0,1151.6,700.0
2019-11-01 14:20:00,1151.5,1151.5,1151.03,1151.03,400.0,1151.5,1151.5,1151.03,1151.03,400.0
2019-11-01 14:30:00,1151.42,1152.57,1151.42,1152.57,500.0,1151.42,1152.57,1151.42,1152.57,500.0
2019-11-01 14:40:00,1153.01,1154.47,1153.01,1153.75,1081.0,1153.01,1154.47,1153.01,1153.75,1081.0
2019-11-01 14:50:00,1153.65,1154.25,1152.23,1153.7,1802.0,1153.65,1154.25,1152.23,1153.7,1802.0
2019-11-01 15:00:00,1153.1,1153.1,1152.21,1152.44,400.0,1153.1,1153.1,1152.21,1152.44,400.0
2019-11-01 15:10:00,1151.81,1152.75,1151.43,1151.67,1100.0,1151.81,1152.75,1151.43,1151.67,1100.0
2019-11-01 15:20:00,1150.8,1151.01,1150.12,1151.01,1068.0,1150.8,1151.01,1150.12,1151.01,1068.0
2019-11-01 15:30:00,1151.62,1154.43,1151.54,1154.43,4605.0,1151.62,1154.43,1151.54,1154.43,4605.0
2019-11-01 15:40:00,1154.68,1155.2,1153.0,1153.86,3317.0,1154.68,1155.2,1153.0,1153.86,3317.0
2019-11-01 15:50:00,1154.29,1156.05,1153.76,1156.05,5410.0,1154.29,1156.05,1153.76,1156.05,5410.0
2019-11-04 09:30:00,1164.51,1167.87,1156.71,1167.87,4853.0,1164.51,1167.87,1156.71,1167.87,4853.0
2019-11-04 09:40:00,1165.33,1167.72,1164.41,1167.72,2655.0,1165.33,1167.72,1164.41,1167.72,2655.0
2019-11-04 09:50:00,1164.63,1164.68,1156.6,1156.6,4112.0,1164.63,1164.68,1156.6,1156.6,4112.0
2019-11-04 10:00:00,1156.72,1158.15,1154.14,1154.14,2100.0,1156.72,1158.15,1154.14,1154.14,2100.0
2019-11-04 10:10:00,1155.92,1156.13,1154.99,1156.12,700.0,1155.92,1156.13,1154.99,1156.12,700.0
2019-11-04 10:20:00,1157.32,1160.0,1156.72,1157.78,5459.0,1157.32,1160.0,1156.72,1157.78,5459.0
2019-11-04 10:30:00,1155.04,1155.49,1154.56,1154.57,500.0,1155.04,1155.49,1154.56,1154.57,500.0
2019-11-04 10:40:00,1154.95,1154.96,1153.5,1153.5,700.0,1154.95,1154.96,1153.5,1153.5,700.0
2019-11-04 10:50:00,1152.76,1152.83,1150.17,1150.72,2027.0,1152.76,1152.83,1150.17,1150.72,2027.0
2019-11-04 11:00:00,1151.5,1152.64,1144.69,1144.69,2410.0,1151.5,1152.64,1144.69,1144.69,2410.0
2019-11-04 11:10:00,1145.34,1146.24,1144.34,1144.34,400.0,1145.34,1146.24,1144.34,1144.34,400.0
2019-11-04 11:20:00,1145.0,1145.51,1141.87,1141.87,1362.0,1145.0,1145.51,1141.87,1141.87,1362.0
2019-11-04 11:30:00,1142.58,1143.88,1141.17,1141.17,4373.0,1142.58,1143.88,1141.17,1141.17,4373.0
2019-11-04 11:40:00,1140.76,1141.67,1139.53,1140.06,1200.0,1140.76,1141.67,1139.53,1140.06,1200.0
2019-11-04 11:50:00,1139.93,1143.78,1139.29,1142.86,2059.0,1139.93,1143.78,1139.29,1142.86,2059.0
2019-11-04 12:00:00,1143.38,1143.7,1143.06,1143.7,600.0,1143.38,1143.7,1143.06,1143.7,600.0
2019-11-04 12:10:00,1144.17,1144.19,1143.48,1144.19,1117.0,1144.17,1144.19,1143.48,1144.19,1117.0
2019-11-04 12:20:00,1143.38,1143.78,1141.33,1141.33,1300.0,1143.38,1143.78,1141.33,1141.33,1300.0
2019-11-04 12:30:00,1141.35,1142.43,1141.35,1141.93,1556.0,1141.35,1142.43,1141.35,1141.93,1556.0
2019-11-04 12:40:00,1142.56,1142.59,1139.36,1139.37,900.0,1142.56,1142.59,1139.36,1139.37,900.0
2019-11-04 12:50:00,1139.3,1140.42,1139.29,1140.42,2727.0,1139.3,1140.42,1139.29,1140.42,2727.0
2019-11-04 13:00:00,1140.77,1144.33,1140.76,1144.08,1354.0,1140.77,1144.33,1140.76,1144.08,1354.0
2019-11-04 13:10:00,1144.48,1147.26,1144.16,1146.16,1900.0,1144.48,1147.26,1144.16,1146.16,1900.0
2019-11-04 13:20:00,1146.22,1148.59,1145.78,1146.97,3501.0,1146.22,1148.59,1145.78,1146.97,3501.0
2019-11-04 13:30:00,1145.93,1146.49,1145.91,1146.49,400.0,1145.93,1146.49,1145.91,1146.49,400.0
2019-11-04 13:40:00,1147.52,1148.74,1146.9,1146.9,400.0,1147.52,1148.74,1146.9,1146.9,400.0
2019-11-04 13:50:00,1147.01,1147.03,1146.74,1146.74,900.0,1147.01,1147.03,1146.74,1146.74,900.0
2019-11-04 14:00:00,1146.95,1150.95,1146.13,1146.24,1400.0,1146.95,1150.95,1146.13,1146.24,1400.0
2019-11-04 14:10:00,1148.27,1148.27,1148.0,1148.0,200.0,1148.27,1148.27,1148.0,1148.0,200.0
2019-11-04 14:20:00,1147.72,1148.29,1146.93,1147.98,2068.0,1147.72,1148.29,1146.93,1147.98,2068.0
2019-11-04 14:30:00,1148.34,1150.95,1148.34,1150.01,1600.0,1148.34,1150.95,1148.34,1150.01,1600.0
2019-11-04 14:40:00,1150.1,1151.6,1150.1,1151.33,1200.0,1150.1,1151.6,1150.1,1151.33,1200.0
2019-11-04 14:50:00,1151.26,1152.11,1150.0,1150.0,1400.0,1151.26,1152.11,1150.0,1150.0,1400.0
2019-11-04 15:00:00,1150.32,1151.55,1150.31,1151.55,2292.0,1150.32,1151.55,1150.31,1151.55,2292.0
2019-11-04 15:10:00,1151.93,1153.45,1151.92,1153.44,1205.0,1151.93,1153.45,1151.92,1153.44,1205.0
2019-11-04 15:20:00,1153.46,1154.79,1153.46,1154.33,2645.0,1153.46,1154.79,1153.46,1154.33,2645.0
2019-11-04 15:30:00,1154.62,1155.05,1153.5,1154.08,6454.0,1154.62,1155.05,1153.5,1154.08,6454.0
2019-11-04 15:40:00,1154.21,1154.81,1153.03,1153.94,5271.0,1154.21,1154.81,1153.03,1153.94,5271.0
2019-11-04 15:50:00,1153.76,1153.76,1147.32,1150.76,15571.0,1153.76,1153.76,1147.32,1150.76,15571.0
2019-11-05 09:30:00,1150.07,1151.49,1146.26,1151.48,2353.0,1150.07,1151.49,1146.26,1151.48,2353.0
2019-11-05 09:40:00,1148.29,1149.6,1145.7,1149.6,1400.0,1148.29,1149.6,1145.7,1149.6,1400.0
2019-11-05 09:50:00,1147.16,1150.07,1146.96,1148.82,1100.0,1147.16,1150.07,1146.96,1148.82,1100.0
2019-11-05 10:00:00,1152.1,1154.37,1152.1,1152.61,1500.0,1152.1,1154.37,1152.1,1152.61,1500.0
2019-11-05 10:10:00,1153.17,1153.17,1148.9,1150.91,1304.0,1153.17,1153.17,1148.9,1150.91,1304.0
2019-11-05 10:20:00,1152.57,1152.59,1151.9,1151.9,900.0,1152.57,1152.59,1151.9,1151.9,900.0
2019-11-05 10:30:00,1150.15,1150.86,1149.1,1149.58,601.0,1150.15,1150.86,1149.1,1149.58,601.0
2019-11-05 10:40:00,1148.59,1149.1,1147.78,1148.51,1834.0,1148.59,1149.1,1147.78,1148.51,1834.0
2019-11-05 10:50:00,1148.96,1152.23,1148.96,1152.23,878.0,1148.96,1152.23,1148.96,1152.23,878.0
2019-11-05 11:00:00,1152.27,1154.0,1151.59,1153.7,2806.0,1152.27,1154.0,1151.59,1153.7,2806.0
2019-11-05 11:10:00,1153.16,1155.47,1153.15,1155.47,3075.0,1153.16,1155.47,1153.15,1155.47,3075.0
2019-11-05 11:20:00,1154.75,1155.87,1153.82,1155.25,2024.0,1154.75,1155.87,1153.82,1155.25,2024.0
2019-11-05 11:30:00,1155.44,1156.57,1155.43,1155.78,800.0,1155.44,1156.57,1155.43,1155.78,800.0
2019-11-05 11:40:00,1156.66,1157.96,1156.65,1157.12,1600.0,1156.66,1157.96,1156.65,1157.12,1600.0
2019-11-05 11:50:00,1157.34,1159.97,1157.34,1159.96,1100.0,1157.34,1159.97,1157.34,1159.96,1100.0
2019-11-05 12:00:00,1161.52,1163.63,1160.6,1161.93,3703.0,1161.52,1163.63,1160.6,1161.93,3703.0
2019-11-05 12:10:00,1160.8,1160.8,1158.67,1158.67,659.0,1160.8,1160.8,1158.67,1158.67,659.0
2019-11-05 12:20:00,1158.68,1159.26,1158.68,1159.26,600.0,1158.68,1159.26,1158.68,1159.26,600.0
2019-11-05 12:30:00,1158.65,1158.66,1158.65,1158.65,100.0,1158.65,1158.66,1158.65,1158.65,100.0
2019-11-05 12:40:00,1159.21,1160.8,1159.12,1160.2,2719.0,1159.21,1160.8,1159.12,1160.2,2719.0
2019-11-05 12:50:00,1160.48,1160.71,1159.5,1160.03,800.0,1160.48,1160.71,1159.5,1160.03,800.0
2019-11-05 13:00:00,1160.21,1160.21,1158.58,1158.58,800.0,1160.21,1160.21,1158.58,1158.58,800.0
2019-11-05 13:10:00,1157.04,1157.46,1157.04,1157.46,200.0,1157.04,1157.46,1157.04,1157.46,200.0
2019-11-05 13:20:00,1157.39,1157.45,1157.38,1157.45,300.0,1157.39,1157.45,1157.38,1157.45,300.0
2019-11-05 13:30:00,1158.54,1159.05,1158.54,1158.63,300.0,1158.54,1159.05,1158.54,1158.63,300.0
2019-11-05 13:40:00,1159.13,1159.44,1157.86,1158.27,700.0,1159.13,1159.44,1157.86,1158.27,700.0
2019-11-05 13:50:00,1157.64,1157.65,1156.22,1156.9,900.0,1157.64,1157.65,1156.22,1156.9,900.0
2019-11-05 14:00:00,1156.67,1158.5,1156.65,1158.5,1300.0,1156.67,1158.5,1156.65,1158.5,1300.0
2019-11-05 14:10:00,1158.71,1158.76,1156.2,1156.2,1900.0,1158.71,1158.76,1156.2,1156.2,1900.0
2019-11-05 14:20:00,1156.32,1156.32,1153.65,1154.14,800.0,1156.32,1156.32,1153.65,1154.14,800.0
2019-11-05 14:30:00,1154.72,1154.73,1154.24,1154.24,1305.0,1154.72,1154.73,1154.24,1154.24,1305.0
2019-11-05 14:40:00,1154.07,1154.21,1153.82,1154.2,400.0,1154.07,1154.21,1153.82,1154.2,400.0
2019-11-05 14:50:00,1154.16,1154.49,1154.08,1154.08,1400.0,1154.16,1154.49,1154.08,1154.08,1400.0
2019-11-05 15:00:00,1153.98,1154.0,1152.04,1153.0,3096.0,1153.98,1154.0,1152.04,1153.0,3096.0
2019-11-05 15:10:00,1153.2,1154.0,1152.9,1153.6,2935.0,1153.2,1154.0,1152.9,1153.6,2935.0
2019-11-05 15:20:00,1153.16,1154.2,1152.44,1152.44,3755.0,1153.16,1154.2,1152.44,1152.44,3755.0
2019-11-05 15:30:00,1151.69,1154.37,1151.68,1153.83,3400.0,1151.69,1154.37,1151.68,1153.83,3400.0
2019-11-05 15:40:00,1153.59,1154.33,1152.63,1153.25,6747.0,1153.59,1154.33,1152.63,1153.25,6747.0
2019-11-05 15:50:00,1152.63,1153.61,1151.19,1151.54,10316.0,1152.63,1153.61,1151.19,1151.54,10316.0
2019-11-06 09:30:00,1152.18,1152.18,1148.4,1148.4,1274.0,1152.18,1152.18,1148.4,1148.4,1274.0
2019-11-06 09:40:00,1150.89,1150.89,1145.29,1148.12,1901.0,1150.89,1150.89,1145.29,1148.12,1901.0
2019-11-06 09:50:00,1146.96,1150.35,1146.96,1150.2,2602.0,1146.96,1150.35,1146.96,1150.2,2602.0
2019-11-06 10:00:00,1149.38,1149.87,1144.12,1144.12,1213.0,1149.38,1149.87,1144.12,1144.12,1213.0
2019-11-06 10:10:00,1146.21,1146.51,1146.21,1146.34,300.0,1146.21,1146.51,1146.21,1146.34,300.0
2019-11-06 10:20:00,1148.59,1148.59,1148.08,1148.5,500.0,1148.59,1148.59,1148.08,1148.5,500.0
2019-11-06 10:30:00,1149.04,1151.63,1148.61,1148.61,2900.0,1149.04,1151.63,1148.61,1148.61,2900.0
2019-11-06 10:40:00,1148.65,1149.25,1148.24,1149.0,600.0,1148.65,1149.25,1148.24,1149.0,600.0
2019-11-06 10:50:00,1150.43,1151.2,1149.65,1150.56,1213.0,1150.43,1151.2,1149.65,1150.56,1213.0
2019-11-06 11:00:00,1150.34,1150.47,1148.03,1150.47,3451.0,1150.34,1150.47,1148.03,1150.47,3451.0
2019-11-06 11:10:00,1150.47,1150.47,1150.47,1150.47,0.0,1150.47,1150.47,1150.47,1150.47,0.0
2019-11-06 11:20:00,1150.88,1152.89,1150.88,1152.84,1300.0,1150.88,1152.89,1150.88,1152.84,1300.0
2019-11-06 11:30:00,1154.47,1155.92,1153.46,1155.8,3162.0,1154.47,1155.92,1153.46,1155.8,3162.0
2019-11-06 11:40:00,1156.02,1157.8,1154.95,1156.12,1100.0,1156.02,1157.8,1154.95,1156.12,1100.0
2019-11-06 11:50:00,1155.34,1156.98,1155.34,1156.38,881.0,1155.34,1156.98,1155.34,1156.38,881.0
2019-11-06 12:00:00,1155.7,1155.7,1154.63,1154.63,200.0,1155.7,1155.7,1154.63,1154.63,200.0
2019-11-06 12:10:00,1154.87,1157.1,1154.87,1155.98,1566.0,1154.87,1157.1,1154.87,1155.98,1566.0
2019-11-06 12:20:00,1156.23,1156.86,1156.15,1156.83,1202.0,1156.23,1156.86,1156.15,1156.83,1202.0
2019-11-06 12:30:00,1156.83,1157.48,1156.83,1157.36,900.0,1156.83,1157.48,1156.83,1157.36,900.0
2019-11-06 12:40:00,1157.02,1157.59,1156.84,1157.31,1332.0,1157.02,1157.59,1156.84,1157.31,1332.0
2019-11-06 12:50:00,1157.0,1157.73,1156.99,1157.7,700.0,1157.0,1157.73,1156.99,1157.7,700.0
2019-11-06 13:00:00,1158.23,1159.7,1158.23,1159.08,1800.0,1158.23,1159.7,1158.23,1159.08,1800.0
2019-11-06 13:10:00,1158.55,1160.3,1158.55,1159.59,1755.0,1158.55,1160.3,1158.55,1159.59,1755.0
2019-11-06 13:20:00,1160.29,1160.71,1159.9,1160.7,1300.0,1160.29,1160.71,1159.9,1160.7,1300.0
2019-11-06 13:30:00,1160.35,1162.25,1160.3,1161.91,1200.0,1160.35,1162.25,1160.3,1161.91,1200.0
2019-11-06 13:40:00,1161.75,1161.89,1160.36,1160.36,900.0,1161.75,1161.89,1160.36,1160.36,900.0
2019-11-06 13:50:00,1160.7,1161.26,1159.68,1161.16,846.0,1160.7,1161.26,1159.68,1161.16,846.0
2019-11-06 14:00:00,1161.34,1161.35,1160.83,1160.83,200.0,1161.34,1161.35,1160.83,1160.83,200.0
2019-11-06 14:10:00,1159.8,1160.08,1159.42,1160.08,761.0,1159.8,1160.08,1159.42,1160.08,761.0
2019-11-06 14:20:00,1160.6,1160.61,1160.6,1160.6,100.0,1160.6,1160.61,1160.6,1160.6,100.0
2019-11-06 14:30:00,1161.16,1161.58,1160.29,1160.29,1393.0,1161.16,1161.58,1160.29,1160.29,1393.0
2019-11-06 14:40:00,1159.25,1159.25,1159.25,1159.25,100.0,1159.25,1159.25,1159.25,1159.25,100.0
2019-11-06 14:50:00,1159.65,1159.65,1159.18,1159.62,302.0,1159.65,1159.65,1159.18,1159.62,302.0
2019-11-06 15:00:00,1158.76,1158.76,1158.19,1158.2,1184.0,1158.76,1158.76,1158.19,1158.2,1184.0
2019-11-06 15:10:00,1158.18,1159.24,1157.95,1159.24,700.0,1158.18,1159.24,1157.95,1159.24,700.0
2019-11-06 15:20:00,1158.96,1159.99,1158.96,1159.61,1800.0,1158.96,1159.99,1158.96,1159.61,1800.0
2019-11-06 15:30:00,1159.39,1159.88,1158.59,1159.48,1100.0,1159.39,1159.88,1158.59,1159.48,1100.0
2019-11-06 15:40:00,1158.96,1160.51,1158.96,1159.8,1613.0,1158.96,1160.51,1158.96,1159.8,1613.0
2019-11-06 15:50:00,1160.5,1163.01,1160.31,1161.35,11083.0,1160.5,1163.01,1160.31,1161.35,11083.0
2019-11-07 09:30:00,1166.61,1166.62,1160.98,1160.98,1037.0,1166.61,1166.62,1160.98,1160.98,1037.0
2019-11-07 09:40:00,1166.11,1168.76,1166.11,1167.34,2615.0,1166.11,1168.76,1166.11,1167.34,2615.0
2019-11-07 09:50:00,1166.69,1167.35,1166.42,1166.43,2238.0,1166.69,1167.35,1166.42,1166.43,2238.0
2019-11-07 10:00:00,1168.14,1169.38,1168.14,1168.4,900.0,1168.14,1169.38,1168.14,1168.4,900.0
2019-11-07 10:10:00,1168.52,1168.99,1167.5,1168.27,1300.0,1168.52,1168.99,1167.5,1168.27,1300.0
2019-11-07 10:20:00,1169.9,1169.9,1169.06,1169.06,600.0,1169.9,1169.9,1169.06,1169.06,600.0
2019-11-07 10:30:00,1168.73,1169.59,1167.29,1168.52,2200.0,1168.73,1169.59,1167.29,1168.52,2200.0
2019-11-07 10:40:00,1168.82,1170.24,1168.07,1168.09,2030.0,1168.82,1170.24,1168.07,1168.09,2030.0
2019-11-07 10:50:00,1168.69,1170.0,1168.16,1168.8,2883.0,1168.69,1170.0,1168.16,1168.8,2883.0
2019-11-07 11:00:00,1167.82,1169.02,1167.8,1168.24,4484.0,1167.82,1169.02,1167.8,1168.24,4484.0
2019-11-07 11:10:00,1167.48,1167.49,1166.98,1167.4,1415.0,1167.48,1167.49,1166.98,1167.4,1415.0
2019-11-07 11:20:00,1167.03,1167.29,1164.89,1165.35,5301.0,1167.03,1167.29,1164.89,1165.35,5301.0
2019-11-07 11:30:00,1165.0,1166.57,1164.99,1165.77,1600.0,1165.0,1166.57,1164.99,1165.77,1600.0
2019-11-07 11:40:00,1164.71,1164.86,1164.11,1164.85,800.0,1164.71,1164.86,1164.11,1164.85,800.0
2019-11-07 11:50:00,1165.68,1165.69,1164.7,1165.25,1400.0,1165.68,1165.69,1164.7,1165.25,1400.0
2019-11-07 12:00:00,1165.25,1165.96,1164.51,1164.87,1500.0,1165.25,1165.96,1164.51,1164.87,1500.0
2019-11-07 12:10:00,1165.26,1166.05,1165.25,1166.05,997.0,1165.26,1166.05,1165.25,1166.05,997.0
2019-11-07 12:20:00,1166.28,1167.19,1165.93,1165.94,1401.0,1166.28,1167.19,1165.93,1165.94,1401.0
2019-11-07 12:30:00,1165.83,1165.93,1164.98,1165.33,1000.0,1165.83,1165.93,1164.98,1165.33,1000.0
2019-11-07 12:40:00,1165.76,1166.58,1164.94,1166.58,600.0,1165.76,1166.58,1164.94,1166.58,600.0
2019-11-07 12:50:00,1166.37,1166.89,1166.36,1166.89,1000.0,1166.37,1166.89,1166.36,1166.89,1000.0
2019-11-07 13:00:00,1167.38,1167.41,1167.13,1167.33,1100.0,1167.38,1167.41,1167.13,1167.33,1100.0
2019-11-07 13:10:00,1166.85,1166.86,1165.82,1165.92,401.0,1166.85,1166.86,1165.82,1165.92,401.0
2019-11-07 13:20:00,1166.27,1166.63,1166.18,1166.3,700.0,1166.27,1166.63,1166.18,1166.3,700.0
2019-11-07 13:30:00,1165.07,1165.07,1163.95,1164.21,1454.0,1165.07,1165.07,1163.95,1164.21,1454.0
2019-11-07 13:40:00,1164.99,1165.14,1164.58,1164.59,500.0,1164.99,1165.14,1164.58,1164.59,500.0
2019-11-07 13:50:00,1164.46,1165.26,1164.35,1164.36,1313.0,1164.46,1165.26,1164.35,1164.36,1313.0
2019-11-07 14:00:00,1164.21,1165.11,1164.21,1165.11,612.0,1164.21,1165.11,1164.21,1165.11,612.0
2019-11-07 14:10:00,1165.14,1165.39,1164.41,1165.3,1000.0,1165.14,1165.39,1164.41,1165.3,1000.0
2019-11-07 14:20:00,1166.19,1166.2,1166.14,1166.14,680.0,1166.19,1166.2,1166.14,1166.14,680.0
2019-11-07 14:30:00,1166.34,1166.34,1163.38,1163.38,1192.0,1166.34,1166.34,1163.38,1163.38,1192.0
2019-11-07 14:40:00,1163.91,1164.0,1160.11,1161.05,3485.0,1163.91,1164.0,1160.11,1161.05,3485.0
2019-11-07 14:50:00,1160.86,1164.34,1160.86,1164.34,1500.0,1160.86,1164.34,1160.86,1164.34,1500.0
2019-11-07 15:00:00,1164.75,1164.92,1164.72,1164.92,1100.0,1164.75,1164.92,1164.72,1164.92,1100.0
2019-11-07 15:10:00,1164.7,1164.95,1163.98,1163.98,600.0,1164.7,1164.95,1163.98,1163.98,600.0
2019-11-07 15:20:00,1163.8,1165.13,1163.39,1165.13,1015.0,1163.8,1165.13,1163.39,1165.13,1015.0
2019-11-07 15:30:00,1164.98,1166.25,1164.98,1165.88,7027.0,1164.98,1166.25,1164.98,1165.88,7027.0
2019-11-07 15:40:00,1165.53,1166.32,1164.46,1166.32,3477.0,1165.53,1166.32,1164.46,1166.32,3477.0
2019-11-07 15:50:00,1167.55,1167.55,1164.41,1166.47,6034.0,1167.55,1167.55,1164.41,1166.47,6034.0
2019-11-08 09:30:00,1166.59,1166.59,1162.17,1166.32,1674.0,1166.59,1166.59,1162.17,1166.32,1674.0
2019-11-08 09:40:00,1167.64,1169.44,1164.71,1164.71,926.0,1167.64,1169.44,1164.71,1164.71,926.0
2019-11-08 09:50:00,1162.92,1163.52,1161.5,1161.5,722.0,1162.92,1163.52,1161.5,1161.5,722.0
2019-11-08 10:00:00,1159.63,1159.63,1155.9,1157.52,1230.0,1159.63,1159.63,1155.9,1157.52,1230.0
2019-11-08 10:10:00,1165.35,1165.6,1164.75,1165.6,302.0,1165.35,1165.6,1164.75,1165.6,302.0
2019-11-08 10:20:00,1164.54,1165.93,1163.78,1163.79,1930.0,1164.54,1165.93,1163.78,1163.79,1930.0
2019-11-08 10:30:00,1163.06,1163.67,1163.06,1163.67,600.0,1163.06,1163.67,1163.06,1163.67,600.0
2019-11-08 10:40:00,1163.93,1164.45,1163.75,1163.75,1614.0,1163.93,1164.45,1163.75,1163.75,1614.0
2019-11-08 10:50:00,1163.94,1163.97,1162.91,1162.92,427.0,1163.94,1163.97,1162.91,1162.92,427.0
2019-11-08 11:00:00,1162.26,1164.11,1162.26,1163.46,746.0,1162.26,1164.11,1162.26,1163.46,746.0
2019-11-08 11:10:00,1164.23,1165.77,1164.02,1164.9,1762.0,1164.23,1165.77,1164.02,1164.9,1762.0
2019-11-08 11:20:00,1163.57,1164.14,1162.57,1163.55,1022.0,1163.57,1164.14,1162.57,1163.55,1022.0
2019-11-08 11:30:00,1165.57,1165.58,1164.45,1165.02,1125.0,1165.57,1165.58,1164.45,1165.02,1125.0
2019-11-08 11:40:00,1163.59,1163.59,1161.82,1161.82,900.0,1163.59,1163.59,1161.82,1161.82,900.0
2019-11-08 11:50:00,1161.42,1162.24,1161.3,1162.24,800.0,1161.42,1162.24,1161.3,1162.24,800.0
2019-11-08 12:00:00,1162.21,1162.54,1161.88,1162.06,700.0,1162.21,1162.54,1161.88,1162.06,700.0
2019-11-08 12:10:00,1162.52,1162.86,1161.14,1161.15,612.0,1162.52,1162.86,1161.14,1161.15,612.0
2019-11-08 12:20:00,1161.11,1161.77,1160.77,1161.76,900.0,1161.11,1161.77,1160.77,1161.76,900.0
2019-11-08 12:30:00,1160.91,1162.37,1160.9,1162.37,1400.0,1160.91,1162.37,1160.9,1162.37,1400.0
2019-11-08 12:40:00,1162.15,1162.79,1162.15,1162.38,1040.0,1162.15,1162.79,1162.15,1162.38,1040.0
2019-11-08 12:50:00,1162.07,1162.76,1162.07,1162.76,1230.0,1162.07,1162.76,1162.07,1162.76,1230.0
2019-11-08 13:00:00,1163.06,1164.34,1162.75,1163.52,2300.0,1163.06,1164.34,1162.75,1163.52,2300.0
2019-11-08 13:10:00,1163.02,1163.56,1162.55,1163.11,1100.0,1163.02,1163.56,1162.55,1163.11,1100.0
2019-11-08 13:20:00,1163.11,1163.49,1161.62,1161.99,1700.0,1163.11,1163.49,1161.62,1161.99,1700.0
2019-11-08 13:30:00,1161.98,1162.17,1161.63,1162.16,1201.0,1161.98,1162.17,1161.63,1162.16,1201.0
2019-11-08 13:40:00,1162.26,1162.41,1161.84,1161.94,700.0,1162.26,1162.41,1161.84,1161.94,700.0
2019-11-08 13:50:00,1161.79,1163.1,1161.37,1163.09,1100.0,1161.79,1163.1,1161.37,1163.09,1100.0
2019-11-08 14:00:00,1162.87,1162.87,1162.08,1162.32,1200.0,1162.87,1162.87,1162.08,1162.32,1200.0
2019-11-08 14:10:00,1162.07,1163.2,1162.07,1163.19,782.0,1162.07,1163.2,1162.07,1163.19,782.0
2019-11-08 14:20:00,1163.19,1163.35,1163.05,1163.05,900.0,1163.19,1163.35,1163.05,1163.05,900.0
2019-11-08 14:30:00,1162.92,1162.95,1161.93,1162.02,2100.0,1162.92,1162.95,1161.93,1162.02,2100.0
2019-11-08 14:40:00,1162.38,1162.5,1161.81,1161.81,1138.0,1162.38,1162.5,1161.81,1161.81,1138.0
2019-11-08 14:50:00,1161.91,1164.08,1161.85,1164.07,1180.0,1161.91,1164.08,1161.85,1164.07,1180.0
2019-11-08 15:00:00,1164.09,1164.09,1163.12,1163.3,1628.0,1164.09,1164.09,1163.12,1163.3,1628.0
2019-11-08 15:10:00,1163.23,1164.08,1163.22,1163.98,1701.0,1163.23,1164.08,1163.22,1163.98,1701.0
2019-11-08 15:20:00,1163.98,1164.4,1163.48,1163.48,2025.0,1163.98,1164.4,1163.48,1163.48,2025.0
2019-11-08 15:30:00,1164.0,1164.39,1163.41,1163.94,2061.0,1164.0,1164.39,1163.41,1163.94,2061.0
2019-11-08 15:40:00,1164.4,1164.61,1163.14,1164.6,3266.0,1164.4,1164.61,1163.14,1164.6,3266.0
2019-11-08 15:50:00,1165.0,1166.57,1164.16,1165.4,14483.0,1165.0,1166.57,1164.16,1165.4,14483.0
2019-11-11 09:30:00,1163.21,1168.92,1163.21,1168.92,1027.0,1163.21,1168.92,1163.21,1168.92,1027.0
2019-11-11 09:40:00,1170.36,1174.68,1170.36,1174.68,900.0,1170.36,1174.68,1170.36,1174.68,900.0
2019-11-11 09:50:00,1174.29,1184.18,1174.28,1184.18,2397.0,1174.29,1184.18,1174.28,1184.18,2397.0
2019-11-11 10:00:00,1182.5,1182.71,1180.28,1180.29,1683.0,1182.5,1182.71,1180.28,1180.29,1683.0
2019-11-11 10:10:00,1181.12,1181.12,1178.47,1179.56,785.0,1181.12,1181.12,1178.47,1179.56,785.0
2019-11-11 10:20:00,1178.87,1179.31,1178.87,1179.31,688.0,1178.87,1179.31,1178.87,1179.31,688.0
2019-11-11 10:30:00,1179.61,1184.15,1179.61,1184.13,1214.0,1179.61,1184.15,1179.61,1184.13,1214.0
2019-11-11 10:40:00,1182.0,1183.76,1182.0,1182.19,1668.0,1182.0,1183.76,1182.0,1182.19,1668.0
2019-11-11 10:50:00,1181.56,1181.57,1180.66,1181.3,924.0,1181.56,1181.57,1180.66,1181.3,924.0
2019-11-11 11:00:00,1183.0,1183.01,1182.24,1182.24,500.0,1183.0,1183.01,1182.24,1182.24,500.0
2019-11-11 11:10:00,1184.67,1185.0,1183.19,1184.19,3457.0,1184.67,1185.0,1183.19,1184.19,3457.0
2019-11-11 11:20:00,1183.78,1184.83,1181.58,1182.3,1600.0,1183.78,1184.83,1181.58,1182.3,1600.0
2019-11-11 11:30:00,1180.83,1180.99,1180.83,1180.99,300.0,1180.83,1180.99,1180.83,1180.99,300.0
2019-11-11 11:40:00,1181.2,1182.07,1181.2,1182.06,675.0,1181.2,1182.07,1181.2,1182.06,675.0
2019-11-11 11:50:00,1180.74,1181.39,1180.5,1180.5,600.0,1180.74,1181.39,1180.5,1180.5,600.0
2019-11-11 12:00:00,1181.29,1181.29,1180.72,1180.72,200.0,1181.29,1181.29,1180.72,1180.72,200.0
2019-11-11 12:10:00,1180.11,1180.23,1178.79,1178.8,1863.0,1180.11,1180.23,1178.79,1178.8,1863.0
2019-11-11 12:20:00,1176.67,1177.5,1176.14,1177.41,601.0,1176.67,1177.5,1176.14,1177.41,601.0
2019-11-11 12:30:00,1178.71,1179.77,1178.71,1179.77,500.0,1178.71,1179.77,1178.71,1179.77,500.0
2019-11-11 12:40:00,1181.55,1181.55,1180.26,1180.8,300.0,1181.55,1181.55,1180.26,1180.8,300.0
2019-11-11 12:50:00,1180.66,1182.24,1180.61,1182.24,1577.0,1180.66,1182.24,1180.61,1182.24,1577.0
2019-11-11 13:00:00,1182.99,1182.99,1180.47,1181.86,600.0,1182.99,1182.99,1180.47,1181.86,600.0
2019-11-11 13:10:00,1181.34,1182.17,1181.29,1181.67,1000.0,1181.34,1182.17,1181.29,1181.67,1000.0
2019-11-11 13:20:00,1181.48,1182.58,1181.48,1182.58,200.0,1181.48,1182.58,1181.48,1182.58,200.0
2019-11-11 13:30:00,1182.54,1182.85,1180.64,1180.64,1665.0,1182.54,1182.85,1180.64,1180.64,1665.0
2019-11-11 13:40:00,1181.24,1181.25,1180.85,1180.88,546.0,1181.24,1181.25,1180.85,1180.88,546.0
2019-11-11 13:50:00,1180.61,1181.68,1180.61,1181.67,402.0,1180.61,1181.68,1180.61,1181.67,402.0
2019-11-11 14:00:00,1181.18,1181.19,1180.61,1180.72,800.0,1181.18,1181.19,1180.61,1180.72,800.0
2019-11-11 14:10:00,1181.25,1181.25,1180.45,1180.45,200.0,1181.25,1181.25,1180.45,1180.45,200.0
2019-11-11 14:20:00,1180.6,1180.78,1180.0,1180.74,1135.0,1180.6,1180.78,1180.0,1180.74,1135.0
2019-11-11 14:30:00,1180.47,1180.73,1180.33,1180.33,900.0,1180.47,1180.73,1180.33,1180.33,900.0
2019-11-11 14:40:00,1180.43,1180.43,1180.42,1180.43,100.0,1180.43,1180.43,1180.42,1180.43,100.0
2019-11-11 14:50:00,1180.29,1180.29,1179.14,1179.58,4084.0,1180.29,1180.29,1179.14,1179.58,4084.0
2019-11-11 15:00:00,1179.55,1179.55,1179.32,1179.49,600.0,1179.55,1179.55,1179.32,1179.49,600.0
2019-11-11 15:10:00,1179.33,1179.33,1177.95,1177.98,1788.0,1179.33,1179.33,1177.95,1177.98,1788.0
2019-11-11 15:20:00,1178.35,1178.86,1177.3,1177.69,2793.0,1178.35,1178.86,1177.3,1177.69,2793.0
2019-11-11 15:30:00,1177.61,1178.44,1177.31,1177.61,4040.0,1177.61,1178.44,1177.31,1177.61,4040.0
2019-11-11 15:40:00,1177.84,1178.22,1176.99,1177.35,9403.0,1177.84,1178.22,1176.99,1177.35,9403.0
2019-11-11 15:50:00,1177.02,1177.69,1174.11,1177.04,12780.0,1177.02,1177.69,1174.11,1177.04,12780.0
2019-11-12 09:30:00,1161.89,1166.79,1157.37,1166.69,10327.0,1161.89,1166.79,1157.37,1166.69,10327.0
2019-11-12 09:40:00,1167.46,1173.0,1167.23,1169.63,2020.0,1167.46,1173.0,1167.23,1169.63,2020.0
2019-11-12 09:50:00,1169.64,1169.75,1165.86,1166.89,1124.0,1169.64,1169.75,1165.86,1166.89,1124.0
2019-11-12 10:00:00,1166.58,1168.39,1166.58,1168.26,1600.0,1166.58,1168.39,1166.58,1168.26,1600.0
2019-11-12 10:10:00,1169.64,1169.93,1163.36,1163.36,3000.0,1169.64,1169.93,1163.36,1163.36,3000.0
2019-11-12 10:20:00,1162.37,1162.87,1157.89,1157.89,2820.0,1162.37,1162.87,1157.89,1157.89,2820.0
2019-11-12 10:30:00,1159.14,1162.02,1159.14,1159.31,2200.0,1159.14,1162.02,1159.14,1159.31,2200.0
2019-11-12 10:40:00,1159.56,1160.55,1159.05,1160.04,3194.0,1159.56,1160.55,1159.05,1160.04,3194.0
2019-11-12 10:50:00,1160.18,1160.55,1158.26,1160.02,1216.0,1160.18,1160.55,1158.26,1160.02,1216.0
2019-11-12 11:00:00,1160.08,1161.6,1159.28,1161.35,1989.0,1160.08,1161.6,1159.28,1161.35,1989.0
2019-11-12 11:10:00,1160.5,1160.86,1159.64,1159.74,800.0,1160.5,1160.86,1159.64,1159.74,800.0
2019-11-12 11:20:00,1160.16,1160.62,1159.87,1159.88,1300.0,1160.16,1160.62,1159.87,1159.88,1300.0
2019-11-12 11:30:00,1159.85,1159.97,1158.64,1158.64,1401.0,1159.85,1159.97,1158.64,1158.64,1401.0
2019-11-12 11:40:00,1158.12,1160.18,1157.87,1157.87,1300.0,1158.12,1160.18,1157.87,1157.87,1300.0
2019-11-12 11:50:00,1158.03,1158.98,1158.02,1158.38,900.0,1158.03,1158.98,1158.02,1158.38,900.0
2019-11-12 12:00:00,1157.53,1158.96,1156.16,1157.88,840.0,1157.53,1158.96,1156.16,1157.88,840.0
2019-11-12 12:10:00,1158.22,1158.35,1157.88,1158.35,405.0,1158.22,1158.35,1157.88,1158.35,405.0
2019-11-12 12:20:00,1159.53,1159.53,1159.52,1159.53,505.0,1159.53,1159.53,1159.52,1159.53,505.0
2019-11-12 12:30:00,1158.56,1158.56,1157.91,1157.91,400.0,1158.56,1158.56,1157.91,1157.91,400.0
2019-11-12 12:40:00,1157.85,1159.74,1157.84,1159.73,567.0,1157.85,1159.74,1157.84,1159.73,567.0
2019-11-12 12:50:00,1159.34,1159.7,1159.24,1159.7,400.0,1159.34,1159.7,1159.24,1159.7,400.0
2019-11-12 13:00:00,1159.7,1159.7,1159.7,1159.7,0.0,1159.7,1159.7,1159.7,1159.7,0.0
2019-11-12 13:10:00,1159.05,1159.95,1159.04,1159.95,1556.0,1159.05,1159.95,1159.04,1159.95,1556.0
2019-11-12 13:20:00,1160.4,1162.64,1160.08,1162.64,1600.0,1160.4,1162.64,1160.08,1162.64,1600.0
2019-11-12 13:30:00,1163.42,1163.42,1161.96,1162.18,900.0,1163.42,1163.42,1161.96,1162.18,900.0
2019-11-12 13:40:00,1163.56,1166.92,1161.68,1164.95,3771.0,1163.56,1166.92,1161.68,1164.95,3771.0
2019-11-12 13:50:00,1165.05,1165.42,1165.04,1165.42,200.0,1165.05,1165.42,1165.04,1165.42,200.0
2019-11-12 14:00:00,1164.54,1164.66,1163.47,1164.66,1300.0,1164.54,1164.66,1163.47,1164.66,1300.0
2019-11-12 14:10:00,1164.66,1164.66,1162.44,1162.45,2700.0,1164.66,1164.66,1162.44,1162.45,2700.0
2019-11-12 14:20:00,1162.44,1164.23,1162.23,1163.01,1601.0,1162.44,1164.23,1162.23,1163.01,1601.0
2019-11-12 14:30:00,1162.9,1163.35,1162.22,1163.35,700.0,1162.9,1163.35,1162.22,1163.35,700.0
2019-11-12 14:40:00,1163.7,1164.02,1163.01,1163.01,1200.0,1163.7,1164.02,1163.01,1163.01,1200.0
2019-11-12 14:50:00,1162.58,1162.94,1162.16,1162.29,2163.0,1162.58,1162.94,1162.16,1162.29,2163.0
2019-11-12 15:00:00,1162.17,1163.44,1161.85,1163.34,1920.0,1162.17,1163.44,1161.85,1163.34,1920.0
2019-11-12 15:10:00,1163.18,1163.19,1162.27,1162.34,710.0,1163.18,1163.19,1162.27,1162.34,710.0
2019-11-12 15:20:00,1162.67,1164.88,1162.66,1164.88,1430.0,1162.67,1164.88,1162.66,1164.88,1430.0
2019-11-12 15:30:00,1164.86,1167.33,1164.86,1166.47,4835.0,1164.86,1167.33,1164.86,1166.47,4835.0
2019-11-12 15:40:00,1166.43,1167.46,1165.73,1165.74,1300.0,1166.43,1167.46,1165.73,1165.74,1300.0
2019-11-12 15:50:00,1165.9,1168.64,1164.55,1167.32,10414.0,1165.9,1168.64,1164.55,1167.32,10414.0
2019-11-13 09:30:00,1161.57,1163.61,1159.24,1163.05,1349.0,1161.57,1163.61,1159.24,1163.05,1349.0
2019-11-13 09:40:00,1161.43,1161.88,1159.04,1159.46,1100.0,1161.43,1161.88,1159.04,1159.46,1100.0
2019-11-13 09:50:00,1159.07,1163.95,1154.14,1158.4,9540.0,1159.07,1163.95,1154.14,1158.4,9540.0
2019-11-13 10:00:00,1160.53,1160.78,1157.75,1158.62,4183.0,1160.53,1160.78,1157.75,1158.62,4183.0
2019-11-13 10:10:00,1157.48,1158.31,1157.24,1157.25,690.0,1157.48,1158.31,1157.24,1157.25,690.0
2019-11-13 10:20:00,1157.21,1157.76,1156.03,1157.51,2480.0,1157.21,1157.76,1156.03,1157.51,2480.0
2019-11-13 10:30:00,1158.03,1160.7,1157.46,1160.69,1201.0,1158.03,1160.7,1157.46,1160.69,1201.0
2019-11-13 10:40:00,1160.19,1162.0,1160.18,1161.98,1255.0,1160.19,1162.0,1160.18,1161.98,1255.0
2019-11-13 10:50:00,1163.06,1168.37,1162.89,1168.37,2778.0,1163.06,1168.37,1162.89,1168.37,2778.0
2019-11-13 11:00:00,1167.61,1167.89,1164.64,1164.64,1500.0,1167.61,1167.89,1164.64,1164.64,1500.0
2019-11-13 11:10:00,1165.15,1166.99,1164.51,1166.98,1065.0,1165.15,1166.99,1164.51,1166.98,1065.0
2019-11-13 11:20:00,1166.9,1168.0,1165.65,1165.65,1001.0,1166.9,1168.0,1165.65,1165.65,1001.0
2019-11-13 11:30:00,1166.61,1167.25,1161.79,1161.8,2206.0,1166.61,1167.25,1161.79,1161.8,2206.0
2019-11-13 11:40:00,1162.57,1162.81,1160.61,1161.25,2600.0,1162.57,1162.81,1160.61,1161.25,2600.0
2019-11-13 11:50:00,1162.72,1162.72,1157.9,1158.51,2100.0,1162.72,1162.72,1157.9,1158.51,2100.0
2019-11-13 12:00:00,1159.05,1162.99,1158.24,1162.99,3905.0,1159.05,1162.99,1158.24,1162.99,3905.0
2019-11-13 12:10:00,1165.6,1165.6,1165.12,1165.12,461.0,1165.6,1165.6,1165.12,1165.12,461.0
2019-11-13 12:20:00,1164.86,1166.44,1164.62,1165.79,1100.0,1164.86,1166.44,1164.62,1165.79,1100.0
2019-11-13 12:30:00,1167.41,1169.88,1167.41,1169.88,2337.0,1167.41,1169.88,1167.41,1169.88,2337.0
2019-11-13 12:40:00,1169.56,1169.59,1169.56,1169.58,200.0,1169.56,1169.59,1169.56,1169.58,200.0
2019-11-13 12:50:00,1170.4,1171.62,1169.96,1171.62,1026.0,1170.4,1171.62,1169.96,1171.62,1026.0
2019-11-13 13:00:00,1172.0,1172.0,1171.22,1171.98,420.0,1172.0,1172.0,1171.22,1171.98,420.0
2019-11-13 13:10:00,1173.02,1174.39,1172.93,1172.93,1235.0,1173.02,1174.39,1172.93,1172.93,1235.0
2019-11-13 13:20:00,1173.11,1173.64,1172.65,1173.29,2505.0,1173.11,1173.64,1172.65,1173.29,2505.0
2019-11-13 13:30:00,1173.31,1173.45,1172.02,1173.02,3899.0,1173.31,1173.45,1172.02,1173.02,3899.0
2019-11-13 13:40:00,1172.97,1173.27,1172.35,1173.2,800.0,1172.97,1173.27,1172.35,1173.2,800.0
2019-11-13 13:50:00,1173.08,1173.69,1167.52,1167.89,3200.0,1173.08,1173.69,1167.52,1167.89,3200.0
2019-11-13 14:00:00,1167.52,1169.69,1167.52,1167.96,500.0,1167.52,1169.69,1167.52,1167.96,500.0
2019-11-13 14:10:00,1169.15,1169.25,1169.1,1169.25,704.0,1169.15,1169.25,1169.1,1169.25,704.0
2019-11-13 14:20:00,1169.04,1169.04,1169.03,1169.04,100.0,1169.04,1169.04,1169.03,1169.04,100.0
2019-11-13 14:30:00,1169.46,1169.46,1168.97,1168.97,500.0,1169.46,1169.46,1168.97,1168.97,500.0
2019-11-13 14:40:00,1169.26,1169.61,1168.84,1168.85,1074.0,1169.26,1169.61,1168.84,1168.85,1074.0
2019-11-13 14:50:00,1170.13,1170.85,1168.72,1170.07,900.0,1170.13,1170.85,1168.72,1170.07,900.0
2019-11-13 15:00:00,1170.2,1170.21,1170.2,1170.2,100.0,1170.2,1170.21,1170.2,1170.2,100.0
2019-11-13 15:10:00,1171.26,1172.66,1171.26,1172.53,1200.0,1171.26,1172.66,1171.26,1172.53,1200.0
2019-11-13 15:20:00,1172.57,1174.47,1172.46,1174.13,1800.0,1172.57,1174.47,1172.46,1174.13,1800.0
2019-11-13 15:30:00,1172.48,1173.11,1171.87,1172.66,2517.0,1172.48,1173.11,1171.87,1172.66,2517.0
2019-11-13 15:40:00,1172.06,1173.82,1171.52,1173.61,2800.0,1172.06,1173.82,1171.52,1173.61,2800.0
2019-11-13 15:50:00,1172.19,1175.36,1171.76,1173.75,8742.0,1172.19,1175.36,1171.76,1173.75,8742.0
2019-11-14 09:30:00,1168.59,1168.59,1168.27,1168.27,1456.0,1168.59,1168.59,1168.27,1168.27,1456.0
2019-11-14 09:40:00,1172.63,1173.32,1171.13,1171.17,700.0,1172.63,1173.32,1171.13,1171.17,700.0
2019-11-14 09:50:00,1170.77,1171.59,1170.29,1171.58,300.0,1170.77,1171.59,1170.29,1171.58,300.0
2019-11-14 10:00:00,1170.18,1170.18,1170.17,1170.18,100.0,1170.18,1170.18,1170.17,1170.18,100.0
2019-11-14 10:10:00,1171.07,1171.07,1171.06,1171.07,100.0,1171.07,1171.07,1171.06,1171.07,100.0
2019-11-14 10:20:00,1172.25,1172.25,1171.52,1171.52,300.0,1172.25,1172.25,1171.52,1171.52,300.0
2019-11-14 10:30:00,1171.26,1172.23,1171.14,1172.23,2006.0,1171.26,1172.23,1171.14,1172.23,2006.0
2019-11-14 10:40:00,1171.78,1173.24,1171.77,1173.24,600.0,1171.78,1173.24,1171.77,1173.24,600.0
2019-11-14 10:50:00,1173.11,1175.53,1173.1,1175.53,1310.0,1173.11,1175.53,1173.1,1175.53,1310.0
2019-11-14 11:00:00,1173.95,1175.59,1173.95,1175.58,700.0,1173.95,1175.59,1173.95,1175.58,700.0
2019-11-14 11:10:00,1176.0,1176.13,1175.17,1176.05,1100.0,1176.0,1176.13,1175.17,1176.05,1100.0
2019-11-14 11:20:00,1176.04,1176.04,1174.74,1174.96,600.0,1176.04,1176.04,1174.74,1174.96,600.0
2019-11-14 11:30:00,1172.92,1172.94,1170.26,1170.67,2741.0,1172.92,1172.94,1170.26,1170.67,2741.0
2019-11-14 11:40:00,1169.72,1171.14,1169.72,1169.87,2201.0,1169.72,1171.14,1169.72,1169.87,2201.0
2019-11-14 11:50:00,1169.69,1170.44,1169.68,1170.44,815.0,1169.69,1170.44,1169.68,1170.44,815.0
2019-11-14 12:00:00,1170.82,1170.82,1170.81,1170.82,200.0,1170.82,1170.82,1170.81,1170.82,200.0
2019-11-14 12:10:00,1171.03,1171.35,1168.81,1168.82,1206.0,1171.03,1171.35,1168.81,1168.82,1206.0
2019-11-14 12:20:00,1169.52,1169.52,1169.06,1169.07,400.0,1169.52,1169.52,1169.06,1169.07,400.0
2019-11-14 12:30:00,1170.1,1171.54,1170.1,1171.54,300.0,1170.1,1171.54,1170.1,1171.54,300.0
2019-11-14 12:40:00,1170.49,1172.5,1170.49,1172.5,900.0,1170.49,1172.5,1170.49,1172.5,900.0
2019-11-14 12:50:00,1172.91,1173.69,1172.9,1173.69,200.0,1172.91,1173.69,1172.9,1173.69,200.0
2019-11-14 13:00:00,1173.72,1174.55,1173.72,1174.17,600.0,1173.72,1174.55,1173.72,1174.17,600.0
2019-11-14 13:10:00,1173.31,1173.31,1173.22,1173.22,328.0,1173.31,1173.31,1173.22,1173.22,328.0
2019-11-14 13:20:00,1173.46,1173.46,1172.54,1172.54,200.0,1173.46,1173.46,1172.54,1172.54,200.0
2019-11-14 13:30:00,1172.69,1173.0,1172.19,1172.19,301.0,1172.69,1173.0,1172.19,1172.19,301.0
2019-11-14 13:40:00,1173.22,1173.22,1172.92,1172.99,600.0,1173.22,1173.22,1172.92,1172.99,600.0
2019-11-14 13:50:00,1173.02,1173.02,1170.39,1170.39,1000.0,1173.02,1173.02,1170.39,1170.39,1000.0
2019-11-14 14:00:00,1171.42,1171.49,1170.98,1171.24,500.0,1171.42,1171.49,1170.98,1171.24,500.0
2019-11-14 14:10:00,1171.05,1172.16,1171.04,1172.16,300.0,1171.05,1172.16,1171.04,1172.16,300.0
2019-11-14 14:20:00,1172.38,1173.3,1172.2,1173.3,500.0,1172.38,1173.3,1172.2,1173.3,500.0
2019-11-14 14:30:00,1173.54,1173.54,1173.14,1173.15,200.0,1173.54,1173.54,1173.14,1173.15,200.0
2019-11-14 14:40:00,1173.95,1174.82,1173.95,1174.27,1300.0,1173.95,1174.82,1173.95,1174.27,1300.0
2019-11-14 14:50:00,1174.34,1174.64,1174.21,1174.21,600.0,1174.34,1174.64,1174.21,1174.21,600.0
2019-11-14 15:00:00,1174.51,1175.49,1174.51,1175.48,833.0,1174.51,1175.49,1174.51,1175.48,833.0
2019-11-14 15:10:00,1176.07,1176.08,1175.37,1175.46,1201.0,1176.07,1176.08,1175.37,1175.46,1201.0
2019-11-14 15:20:00,1176.05,1176.05,1175.24,1175.68,600.0,1176.05,1176.05,1175.24,1175.68,600.0
2019-11-14 15:30:00,1175.67,1176.38,1175.5,1175.54,1911.0,1175.67,1176.38,1175.5,1175.54,1911.0
2019-11-14 15:40:00,1174.57,1175.66,1173.82,1174.62,1380.0,1174.57,1175.66,1173.82,1174.62,1380.0
2019-11-14 15:50:00,1174.86,1176.72,1174.26,1175.04,6436.0,1174.86,1176.72,1174.26,1175.04,6436.0
2019-11-15 09:30:00,1175.81,1175.82,1169.89,1171.43,4503.0,1175.81,1175.82,1169.89,1171.43,4503.0
2019-11-15 09:40:00,1171.17,1171.17,1170.05,1170.06,301.0,1171.17,1171.17,1170.05,1170.06,301.0
2019-11-15 09:50:00,1170.62,1172.15,1165.91,1165.91,2337.0,1170.62,1172.15,1165.91,1165.91,2337.0
2019-11-15 10:00:00,1165.51,1166.47,1164.04,1165.47,1510.0,1165.51,1166.47,1164.04,1165.47,1510.0
2019-11-15 10:10:00,1166.0,1166.0,1161.38,1161.54,3800.0,1166.0,1166.0,1161.38,1161.54,3800.0
2019-11-15 10:20:00,1161.93,1163.7,1161.75,1163.2,2436.0,1161.93,1163.7,1161.75,1163.2,2436.0
2019-11-15 10:30:00,1163.27,1164.4,1162.52,1164.4,3841.0,1163.27,1164.4,1162.52,1164.4,3841.0
2019-11-15 10:40:00,1164.5,1165.51,1163.19,1163.19,1300.0,1164.5,1165.51,1163.19,1163.19,1300.0
2019-11-15 10:50:00,1164.39,1166.03,1163.77,1164.61,2405.0,1164.39,1166.03,1163.77,1164.61,2405.0
2019-11-15 11:00:00,1164.25,1167.67,1164.25,1167.67,2000.0,1164.25,1167.67,1164.25,1167.67,2000.0
2019-11-15 11:10:00,1166.46,1167.1,1165.43,1165.44,3701.0,1166.46,1167.1,1165.43,1165.44,3701.0
2019-11-15 11:20:00,1166.01,1168.48,1165.76,1167.28,2400.0,1166.01,1168.48,1165.76,1167.28,2400.0
2019-11-15 11:30:00,1167.27,1168.05,1167.01,1167.2,2245.0,1167.27,1168.05,1167.01,1167.2,2245.0
2019-11-15 11:40:00,1167.18,1167.76,1166.48,1167.07,1200.0,1167.18,1167.76,1166.48,1167.07,1200.0
2019-11-15 11:50:00,1165.46,1169.39,1165.46,1169.39,2805.0,1165.46,1169.39,1165.46,1169.39,2805.0
2019-11-15 12:00:00,1169.96,1170.46,1168.78,1170.12,2241.0,1169.96,1170.46,1168.78,1170.12,2241.0
2019-11-15 12:10:00,1169.88,1170.75,1169.87,1170.12,1910.0,1169.88,1170.75,1169.87,1170.12,1910.0
2019-11-15 12:20:00,1169.23,1170.65,1168.85,1170.0,3443.0,1169.23,1170.65,1168.85,1170.0,3443.0
2019-11-15 12:30:00,1169.52,1171.22,1169.1,1171.0,2361.0,1169.52,1171.22,1169.1,1171.0,2361.0
2019-11-15 12:40:00,1171.24,1171.84,1170.93,1171.8,2182.0,1171.24,1171.84,1170.93,1171.8,2182.0
2019-11-15 12:50:00,1171.6,1171.69,1169.61,1169.61,1968.0,1171.6,1171.69,1169.61,1169.61,1968.0
2019-11-15 13:00:00,1170.1,1170.1,1168.8,1168.87,700.0,1170.1,1170.1,1168.8,1168.87,700.0
2019-11-15 13:10:00,1169.48,1169.49,1167.73,1167.73,1123.0,1169.48,1169.49,1167.73,1167.73,1123.0
2019-11-15 13:20:00,1167.68,1167.69,1166.07,1166.07,1300.0,1167.68,1167.69,1166.07,1166.07,1300.0
2019-11-15 13:30:00,1165.7,1166.57,1165.7,1166.57,1500.0,1165.7,1166.57,1165.7,1166.57,1500.0
2019-11-15 13:40:00,1167.24,1167.99,1167.08,1167.44,1114.0,1167.24,1167.99,1167.08,1167.44,1114.0
2019-11-15 13:50:00,1166.65,1168.47,1166.57,1168.44,2055.0,1166.65,1168.47,1166.57,1168.44,2055.0
2019-11-15 14:00:00,1168.6,1168.92,1168.35,1168.92,400.0,1168.6,1168.92,1168.35,1168.92,400.0
2019-11-15 14:10:00,1169.93,1171.69,1169.9,1171.44,1054.0,1169.93,1171.69,1169.9,1171.44,1054.0
2019-11-15 14:20:00,1171.14,1171.82,1171.03,1171.59,819.0,1171.14,1171.82,1171.03,1171.59,819.0
2019-11-15 14:30:00,1171.02,1172.4,1171.02,1172.4,2471.0,1171.02,1172.4,1171.02,1172.4,2471.0
2019-11-15 14:40:00,1172.56,1172.57,1171.84,1171.95,1600.0,1172.56,1172.57,1171.84,1171.95,1600.0
2019-11-15 14:50:00,1171.98,1173.2,1171.96,1173.15,2575.0,1171.98,1173.2,1171.96,1173.15,2575.0
2019-11-15 15:00:00,1173.01,1173.01,1172.1,1172.49,1400.0,1173.01,1173.01,1172.1,1172.49,1400.0
2019-11-15 15:10:00,1173.02,1173.6,1172.99,1173.43,1800.0,1173.02,1173.6,1172.99,1173.43,1800.0
2019-11-15 15:20:00,1173.29,1173.29,1172.63,1172.64,800.0,1173.29,1173.29,1172.63,1172.64,800.0
2019-11-15 15:30:00,1172.61,1172.9,1171.6,1172.48,2350.0,1172.61,1172.9,1171.6,1172.48,2350.0
2019-11-15 15:40:00,1171.39,1171.39,1168.29,1170.08,4012.0,1171.39,1171.39,1168.29,1170.08,4012.0
2019-11-15 15:50:00,1170.81,1172.64,1168.21,1170.62,18972.0,1170.81,1172.64,1168.21,1170.62,18972.0
2019-11-18 09:30:00,1172.01,1173.25,1166.17,1168.06,5185.0,1172.01,1173.25,1166.17,1168.06,5185.0
2019-11-18 09:40:00,1167.88,1171.98,1167.87,1169.68,6899.0,1167.88,1171.98,1167.87,1169.68,6899.0
2019-11-18 09:50:00,1171.87,1174.38,1171.87,1173.59,1100.0,1171.87,1174.38,1171.87,1173.59,1100.0
2019-11-18 10:00:00,1174.34,1181.28,1174.33,1178.7,5326.0,1174.34,1181.28,1174.33,1178.7,5326.0
2019-11-18 10:10:00,1179.85,1180.38,1177.43,1177.44,2000.0,1179.85,1180.38,1177.43,1177.44,2000.0
2019-11-18 10:20:00,1177.84,1178.18,1174.95,1174.95,1376.0,1177.84,1178.18,1174.95,1174.95,1376.0
2019-11-18 10:30:00,1175.26,1175.87,1174.01,1174.43,3380.0,1175.26,1175.87,1174.01,1174.43,3380.0
2019-11-18 10:40:00,1175.0,1175.98,1174.01,1175.29,4113.0,1175.0,1175.98,1174.01,1175.29,4113.0
2019-11-18 10:50:00,1176.01,1176.16,1175.25,1175.82,2700.0,1176.01,1176.16,1175.25,1175.82,2700.0
2019-11-18 11:00:00,1175.57,1176.98,1175.57,1176.98,1600.0,1175.57,1176.98,1175.57,1176.98,1600.0
2019-11-18 11:10:00,1176.39,1177.41,1175.3,1177.14,3500.0,1176.39,1177.41,1175.3,1177.14,3500.0
2019-11-18 11:20:00,1176.69,1176.7,1175.62,1176.0,500.0,1176.69,1176.7,1175.62,1176.0,500.0
2019-11-18 11:30:00,1176.63,1176.63,1176.51,1176.52,200.0,1176.63,1176.63,1176.51,1176.52,200.0
2019-11-18 11:40:00,1176.17,1176.47,1175.63,1176.46,1500.0,1176.17,1176.47,1175.63,1176.46,1500.0
2019-11-18 11:50:00,1176.59,1178.47,1176.48,1178.47,1416.0,1176.59,1178.47,1176.48,1178.47,1416.0
2019-11-18 12:00:00,1178.47,1178.47,1178.47,1178.47,0.0,1178.47,1178.47,1178.47,1178.47,0.0
2019-11-18 12:10:00,1178.11,1179.02,1177.52,1178.06,1500.0,1178.11,1179.02,1177.52,1178.06,1500.0
2019-11-18 12:20:00,1177.6,1178.3,1177.3,1177.73,1000.0,1177.6,1178.3,1177.3,1177.73,1000.0
2019-11-18 12:30:00,1177.29,1179.64,1177.29,1179.64,1000.0,1177.29,1179.64,1177.29,1179.64,1000.0
2019-11-18 12:40:00,1180.14,1180.8,1179.54,1180.71,1716.0,1180.14,1180.8,1179.54,1180.71,1716.0
2019-11-18 12:50:00,1180.71,1180.77,1179.96,1180.77,400.0,1180.71,1180.77,1179.96,1180.77,400.0
2019-11-18 13:00:00,1180.72,1181.0,1179.85,1180.76,1600.0,1180.72,1181.0,1179.85,1180.76,1600.0
2019-11-18 13:10:00,1181.01,1182.34,1181.01,1182.29,600.0,1181.01,1182.34,1181.01,1182.29,600.0
2019-11-18 13:20:00,1181.82,1181.87,1181.53,1181.54,1100.0,1181.82,1181.87,1181.53,1181.54,1100.0
2019-11-18 13:30:00,1181.38,1182.48,1181.36,1182.48,1000.0,1181.38,1182.48,1181.36,1182.48,1000.0
2019-11-18 13:40:00,1183.41,1184.81,1183.41,1184.81,200.0,1183.41,1184.81,1183.41,1184.81,200.0
2019-11-18 13:50:00,1184.62,1185.54,1184.62,1185.54,900.0,1184.62,1185.54,1184.62,1185.54,900.0
2019-11-18 14:00:00,1185.07,1185.07,1184.58,1184.58,200.0,1185.07,1185.07,1184.58,1184.58,200.0
2019-11-18 14:10:00,1185.09,1185.1,1182.9,1183.26,1700.0,1185.09,1185.1,1182.9,1183.26,1700.0
2019-11-18 14:20:00,1183.53,1183.53,1182.29,1182.29,413.0,1183.53,1183.53,1182.29,1182.29,413.0
2019-11-18 14:30:00,1182.69,1183.69,1182.69,1183.22,1200.0,1182.69,1183.69,1182.69,1183.22,1200.0
2019-11-18 14:40:00,1182.9,1183.41,1182.9,1183.41,400.0,1182.9,1183.41,1182.9,1183.41,400.0
2019-11-18 14:50:00,1182.72,1183.04,1182.31,1183.04,834.0,1182.72,1183.04,1182.31,1183.04,834.0
2019-11-18 15:00:00,1183.48,1183.69,1182.96,1182.96,700.0,1183.48,1183.69,1182.96,1182.96,700.0
2019-11-18 15:10:00,1182.19,1182.87,1182.15,1182.87,1100.0,1182.19,1182.87,1182.15,1182.87,1100.0
2019-11-18 15:20:00,1183.18,1184.1,1182.96,1183.31,1500.0,1183.18,1184.1,1182.96,1183.31,1500.0
2019-11-18 15:30:00,1183.84,1184.23,1182.55,1182.84,1300.0,1183.84,1184.23,1182.55,1182.84,1300.0
2019-11-18 15:40:00,1182.7,1185.35,1182.7,1184.96,2100.0,1182.7,1185.35,1182.7,1184.96,2100.0
2019-11-18 15:50:00,1185.18,1187.92,1185.14,1187.65,14775.0,1185.18,1187.92,1185.14,1187.65,14775.0
2019-11-19 09:30:00,1186.08,1186.08,1180.24,1182.02,1740.0,1186.08,1186.08,1180.24,1182.02,1740.0
2019-11-19 09:40:00,1182.11,1188.02,1182.11,1185.04,3940.0,1182.11,1188.02,1182.11,1185.04,3940.0
2019-11-19 09:50:00,1184.94,1185.8,1180.17,1180.17,2723.0,1184.94,1185.8,1180.17,1180.17,2723.0
2019-11-19 10:00:00,1178.54,1179.49,1177.52,1177.52,1400.0,1178.54,1179.49,1177.52,1177.52,1400.0
2019-11-19 10:10:00,1177.71,1179.25,1175.99,1176.67,2700.0,1177.71,1179.25,1175.99,1176.67,2700.0
2019-11-19 10:20:00,1176.62,1176.62,1175.49,1176.21,400.0,1176.62,1176.62,1175.49,1176.21,400.0
2019-11-19 10:30:00,1175.6,1176.88,1173.62,1176.83,3555.0,1175.6,1176.88,1173.62,1176.83,3555.0
2019-11-19 10:40:00,1177.16,1177.16,1175.33,1175.66,1300.0,1177.16,1177.16,1175.33,1175.66,1300.0
2019-11-19 10:50:00,1176.12,1176.41,1174.2,1174.98,2185.0,1176.12,1176.41,1174.2,1174.98,2185.0
2019-11-19 11:00:00,1174.69,1174.83,1174.04,1174.77,1000.0,1174.69,1174.83,1174.04,1174.77,1000.0
2019-11-19 11:10:00,1174.88,1176.51,1174.57,1175.4,1223.0,1174.88,1176.51,1174.57,1175.4,1223.0
2019-11-19 11:20:00,1177.24,1177.69,1177.24,1177.69,701.0,1177.24,1177.69,1177.24,1177.69,701.0
2019-11-19 11:30:00,1177.5,1177.69,1173.35,1173.9,2985.0,1177.5,1177.69,1173.35,1173.9,2985.0
2019-11-19 11:40:00,1173.11,1173.35,1172.35,1172.35,700.0,1173.11,1173.35,1172.35,1172.35,700.0
2019-11-19 11:50:00,1172.36,1174.83,1172.36,1173.6,1027.0,1172.36,1174.83,1172.36,1173.6,1027.0
2019-11-19 12:00:00,1173.92,1174.36,1172.0,1172.0,1500.0,1173.92,1174.36,1172.0,1172.0,1500.0
2019-11-19 12:10:00,1171.47,1171.7,1169.43,1169.99,2535.0,1171.47,1171.7,1169.43,1169.99,2535.0
2019-11-19 12:20:00,1169.34,1173.02,1169.02,1170.71,1400.0,1169.34,1173.02,1169.02,1170.71,1400.0
2019-11-19 12:30:00,1169.63,1169.64,1168.53,1169.52,1500.0,1169.63,1169.64,1168.53,1169.52,1500.0
2019-11-19 12:40:00,1168.85,1168.86,1165.77,1165.78,1721.0,1168.85,1168.86,1165.77,1165.78,1721.0
2019-11-19 12:50:00,1166.59,1169.57,1165.77,1168.89,1715.0,1166.59,1169.57,1165.77,1168.89,1715.0
2019-11-19 13:00:00,1169.85,1169.85,1168.72,1169.22,1100.0,1169.85,1169.85,1168.72,1169.22,1100.0
2019-11-19 13:10:00,1169.04,1171.55,1169.04,1170.77,1900.0,1169.04,1171.55,1169.04,1170.77,1900.0
2019-11-19 13:20:00,1170.66,1172.33,1170.5,1172.33,1500.0,1170.66,1172.33,1170.5,1172.33,1500.0
2019-11-19 13:30:00,1172.25,1173.76,1172.05,1173.73,1000.0,1172.25,1173.76,1172.05,1173.73,1000.0
2019-11-19 13:40:00,1173.75,1174.33,1172.44,1172.44,700.0,1173.75,1174.33,1172.44,1172.44,700.0
2019-11-19 13:50:00,1172.47,1173.01,1171.89,1173.01,600.0,1172.47,1173.01,1171.89,1173.01,600.0
2019-11-19 14:00:00,1173.84,1174.73,1172.5,1174.73,600.0,1173.84,1174.73,1172.5,1174.73,600.0
2019-11-19 14:10:00,1174.18,1177.12,1173.65,1176.96,800.0,1174.18,1177.12,1173.65,1176.96,800.0
2019-11-19 14:20:00,1177.63,1178.22,1175.98,1176.82,1500.0,1177.63,1178.22,1175.98,1176.82,1500.0
2019-11-19 14:30:00,1177.25,1178.37,1176.25,1176.38,1507.0,1177.25,1178.37,1176.25,1176.38,1507.0
2019-11-19 14:40:00,1175.14,1175.9,1174.75,1175.04,1000.0,1175.14,1175.9,1174.75,1175.04,1000.0
2019-11-19 14:50:00,1174.16,1174.34,1174.16,1174.26,500.0,1174.16,1174.34,1174.16,1174.26,500.0
2019-11-19 15:00:00,1174.07,1174.08,1172.02,1172.03,1209.0,1174.07,1174.08,1172.02,1172.03,1209.0
2019-11-19 15:10:00,1172.83,1173.99,1172.28,1172.31,1568.0,1172.83,1173.99,1172.28,1172.31,1568.0
2019-11-19 15:20:00,1172.72,1172.72,1171.59,1171.68,2266.0,1172.72,1172.72,1171.59,1171.68,2266.0
2019-11-19 15:30:00,1171.67,1172.57,1171.67,1172.45,1600.0,1171.67,1172.57,1171.67,1172.45,1600.0
2019-11-19 15:40:00,1172.34,1175.46,1172.34,1175.0,3100.0,1172.34,1175.46,1172.34,1175.0,3100.0
2019-11-19 15:50:00,1174.18,1175.88,1172.6,1173.75,7083.0,1174.18,1175.88,1172.6,1173.75,7083.0
2019-11-20 09:30:00,1172.8,1172.8,1168.92,1169.26,1794.0,1172.8,1172.8,1168.92,1169.26,1794.0
2019-11-20 09:40:00,1168.39,1171.44,1168.39,1171.43,400.0,1168.39,1171.44,1168.39,1171.43,400.0
2019-11-20 09:50:00,1169.84,1171.01,1168.7,1168.7,500.0,1169.84,1171.01,1168.7,1168.7,500.0
2019-11-20 10:00:00,1170.72,1170.73,1168.84,1168.84,800.0,1170.72,1170.73,1168.84,1168.84,800.0
2019-11-20 10:10:00,1168.45,1168.46,1166.02,1167.27,1810.0,1168.45,1168.46,1166.02,1167.27,1810.0
2019-11-20 10:20:00,1167.35,1167.35,1167.35,1167.35,100.0,1167.35,1167.35,1167.35,1167.35,100.0
2019-11-20 10:30:00,1166.13,1166.43,1164.18,1165.79,1401.0,1166.13,1166.43,1164.18,1165.79,1401.0
2019-11-20 10:40:00,1165.86,1167.1,1165.86,1167.1,600.0,1165.86,1167.1,1165.86,1167.1,600.0
2019-11-20 10:50:00,1169.86,1169.94,1167.55,1167.56,900.0,1169.86,1169.94,1167.55,1167.56,900.0
2019-11-20 11:00:00,1167.21,1167.21,1164.07,1164.07,1300.0,1167.21,1167.21,1164.07,1164.07,1300.0
2019-11-20 11:10:00,1164.53,1166.24,1164.51,1165.15,800.0,1164.53,1166.24,1164.51,1165.15,800.0
2019-11-20 11:20:00,1164.67,1165.62,1164.66,1165.09,500.0,1164.67,1165.62,1164.66,1165.09,500.0
2019-11-20 11:30:00,1162.95,1162.96,1161.4,1161.4,700.0,1162.95,1162.96,1161.4,1161.4,700.0
2019-11-20 11:40:00,1163.04,1163.04,1160.01,1160.01,2066.0,1163.04,1163.04,1160.01,1160.01,2066.0
2019-11-20 11:50:00,1159.84,1159.84,1158.27,1158.35,921.0,1159.84,1159.84,1158.27,1158.35,921.0
2019-11-20 12:00:00,1159.49,1159.49,1155.96,1155.97,1532.0,1159.49,1159.49,1155.96,1155.97,1532.0
2019-11-20 12:10:00,1157.26,1157.29,1156.01,1156.35,500.0,1157.26,1157.29,1156.01,1156.35,500.0
2019-11-20 12:20:00,1155.88,1155.88,1155.02,1155.02,500.0,1155.88,1155.88,1155.02,1155.02,500.0
2019-11-20 12:30:00,1154.54,1154.88,1153.36,1154.88,1227.0,1154.54,1154.88,1153.36,1154.88,1227.0
2019-11-20 12:40:00,1155.22,1155.22,1155.22,1155.22,100.0,1155.22,1155.22,1155.22,1155.22,100.0
2019-11-20 12:50:00,1155.48,1155.49,1152.62,1153.57,1001.0,1155.48,1155.49,1152.62,1153.57,1001.0
2019-11-20 13:00:00,1153.54,1153.92,1152.51,1152.52,2402.0,1153.54,1153.92,1152.51,1152.52,2402.0
2019-11-20 13:10:00,1152.53,1152.53,1152.01,1152.07,544.0,1152.53,1152.53,1152.01,1152.07,544.0
2019-11-20 13:20:00,1152.6,1153.41,1152.45,1153.41,700.0,1152.6,1153.41,1152.45,1153.41,700.0
2019-11-20 13:30:00,1153.79,1154.42,1153.45,1154.42,1600.0,1153.79,1154.42,1153.45,1154.42,1600.0
2019-11-20 13:40:00,1154.54,1155.5,1154.13,1154.89,1207.0,1154.54,1155.5,1154.13,1154.89,1207.0
2019-11-20 13:50:00,1154.89,1154.89,1154.89,1154.89,0.0,1154.89,1154.89,1154.89,1154.89,0.0
2019-11-20 14:00:00,1156.87,1158.86,1156.87,1158.7,1361.0,1156.87,1158.86,1156.87,1158.7,1361.0
2019-11-20 14:10:00,1158.72,1158.72,1158.72,1158.72,100.0,1158.72,1158.72,1158.72,1158.72,100.0
2019-11-20 14:20:00,1159.18,1160.13,1158.26,1160.13,1300.0,1159.18,1160.13,1158.26,1160.13,1300.0
2019-11-20 14:30:00,1161.21,1161.5,1161.21,1161.47,500.0,1161.21,1161.5,1161.21,1161.47,500.0
2019-11-20 14:40:00,1161.3,1161.3,1159.8,1159.95,800.0,1161.3,1161.3,1159.8,1159.95,800.0
2019-11-20 14:50:00,1159.82,1159.83,1159.82,1159.82,100.0,1159.82,1159.83,1159.82,1159.82,100.0
2019-11-20 15:00:00,1160.11,1160.11,1159.55,1159.56,1050.0,1160.11,1160.11,1159.55,1159.56,1050.0
2019-11-20 15:10:00,1159.68,1159.74,1158.52,1159.74,1700.0,1159.68,1159.74,1158.52,1159.74,1700.0
2019-11-20 15:20:00,1160.23,1160.23,1159.04,1159.04,500.0,1160.23,1160.23,1159.04,1159.04,500.0
2019-11-20 15:30:00,1158.77,1158.92,1157.75,1157.92,700.0,1158.77,1158.92,1157.75,1157.92,700.0
2019-11-20 15:40:00,1158.39,1159.24,1158.39,1158.6,1900.0,1158.39,1159.24,1158.39,1158.6,1900.0
2019-11-20 15:50:00,1159.12,1160.58,1157.33,1158.89,9196.0,1159.12,1160.58,1157.33,1158.89,9196.0
2019-11-21 09:30:00,1164.66,1165.39,1158.13,1160.02,1721.0,1164.66,1165.39,1158.13,1160.02,1721.0
2019-11-21 09:40:00,1160.79,1160.79,1157.13,1158.41,1300.0,1160.79,1160.79,1157.13,1158.41,1300.0
2019-11-21 09:50:00,1157.03,1164.91,1157.02,1164.9,1608.0,1157.03,1164.91,1157.02,1164.9,1608.0
2019-11-21 10:00:00,1164.99,1168.61,1164.99,1167.15,3275.0,1164.99,1168.61,1164.99,1167.15,3275.0
2019-11-21 10:10:00,1166.67,1167.51,1165.01,1166.38,1400.0,1166.67,1167.51,1165.01,1166.38,1400.0
2019-11-21 10:20:00,1165.74,1167.06,1165.14,1166.6,1697.0,1165.74,1167.06,1165.14,1166.6,1697.0
2019-11-21 10:30:00,1166.42,1167.53,1164.99,1167.52,2600.0,1166.42,1167.53,1164.99,1167.52,2600.0
2019-11-21 10:40:00,1167.0,1167.01,1165.5,1166.07,1418.0,1167.0,1167.01,1165.5,1166.07,1418.0
2019-11-21 10:50:00,1167.12,1167.69,1166.64,1167.42,1000.0,1167.12,1167.69,1166.64,1167.42,1000.0
2019-11-21 11:00:00,1167.07,1167.6,1166.86,1167.39,1200.0,1167.07,1167.6,1166.86,1167.39,1200.0
2019-11-21 11:10:00,1167.75,1167.87,1165.63,1165.67,1600.0,1167.75,1167.87,1165.63,1165.67,1600.0
2019-11-21 11:20:00,1167.3,1167.98,1167.02,1167.9,700.0,1167.3,1167.98,1167.02,1167.9,700.0
2019-11-21 11:30:00,1168.95,1169.77,1168.49,1168.49,976.0,1168.95,1169.77,1168.49,1168.49,976.0
2019-11-21 11:40:00,1167.58,1168.72,1167.39,1168.53,1446.0,1167.58,1168.72,1167.39,1168.53,1446.0
2019-11-21 11:50:00,1168.3,1168.32,1167.18,1167.2,900.0,1168.3,1168.32,1167.18,1167.2,900.0
2019-11-21 12:00:00,1166.92,1167.55,1166.91,1167.41,700.0,1166.92,1167.55,1166.91,1167.41,700.0
2019-11-21 12:10:00,1168.16,1168.86,1167.9,1167.9,1400.0,1168.16,1168.86,1167.9,1167.9,1400.0
2019-11-21 12:20:00,1167.68,1168.74,1167.68,1168.74,600.0,1167.68,1168.74,1167.68,1168.74,600.0
2019-11-21 12:30:00,1168.62,1170.21,1168.62,1169.44,1200.0,1168.62,1170.21,1168.62,1169.44,1200.0
2019-11-21 12:40:00,1169.41,1169.41,1167.92,1167.93,700.0,1169.41,1169.41,1167.92,1167.93,700.0
2019-11-21 12:50:00,1167.83,1168.26,1167.83,1168.26,300.0,1167.83,1168.26,1167.83,1168.26,300.0
2019-11-21 13:00:00,1167.8,1171.97,1167.8,1170.84,1901.0,1167.8,1171.97,1167.8,1170.84,1901.0
2019-11-21 13:10:00,1170.32,1170.32,1167.17,1167.17,1600.0,1170.32,1170.32,1167.17,1167.17,1600.0
2019-11-21 13:20:00,1167.2,1167.76,1166.59,1167.76,900.0,1167.2,1167.76,1166.59,1167.76,900.0
2019-11-21 13:30:00,1167.15,1167.88,1166.65,1166.65,1230.0,1167.15,1167.88,1166.65,1166.65,1230.0
2019-11-21 13:40:00,1166.09,1167.14,1165.86,1167.04,500.0,1166.09,1167.14,1165.86,1167.04,500.0
2019-11-21 13:50:00,1167.76,1168.57,1164.87,1164.87,900.0,1167.76,1168.57,1164.87,1164.87,900.0
2019-11-21 14:00:00,1165.3,1167.07,1165.29,1166.8,1300.0,1165.3,1167.07,1165.29,1166.8,1300.0
2019-11-21 14:10:00,1166.42,1166.52,1163.81,1163.81,3192.0,1166.42,1166.52,1163.81,1163.81,3192.0
2019-11-21 14:20:00,1163.6,1163.6,1161.58,1161.58,1208.0,1163.6,1163.6,1161.58,1161.58,1208.0
2019-11-21 14:30:00,1162.23,1162.59,1161.98,1162.01,800.0,1162.23,1162.59,1161.98,1162.01,800.0
2019-11-21 14:40:00,1161.83,1162.57,1161.83,1162.57,525.0,1161.83,1162.57,1161.83,1162.57,525.0
2019-11-21 14:50:00,1162.11,1162.4,1161.48,1162.4,1100.0,1162.11,1162.4,1161.48,1162.4,1100.0
2019-11-21 15:00:00,1162.91,1164.24,1162.9,1163.68,1804.0,1162.91,1164.24,1162.9,1163.68,1804.0
2019-11-21 15:10:00,1163.17,1164.14,1163.16,1164.14,729.0,1163.17,1164.14,1163.16,1164.14,729.0
2019-11-21 15:20:00,1164.31,1164.86,1164.12,1164.46,2093.0,1164.31,1164.86,1164.12,1164.46,2093.0
2019-11-21 15:30:00,1164.04,1164.59,1162.61,1163.64,2787.0,1164.04,1164.59,1162.61,1163.64,2787.0
2019-11-21 15:40:00,1163.04,1163.2,1162.18,1162.27,636.0,1163.04,1163.2,1162.18,1162.27,636.0
2019-11-21 15:50:00,1162.02,1163.15,1161.36,1162.37,6944.0,1162.02,1163.15,1161.36,1162.37,6944.0
2019-11-22 09:30:00,1159.3,1170.98,1159.29,1167.3,2508.0,1159.3,1170.98,1159.29,1167.3,2508.0
2019-11-22 09:40:00,1167.02,1167.11,1161.5,1161.86,800.0,1167.02,1167.11,1161.5,1161.86,800.0
2019-11-22 09:50:00,1162.29,1162.29,1159.04,1160.28,1600.0,1162.29,1162.29,1159.04,1160.28,1600.0
2019-11-22 10:00:00,1160.29,1160.57,1158.1,1160.57,2628.0,1160.29,1160.57,1158.1,1160.57,2628.0
2019-11-22 10:10:00,1160.92,1163.8,1160.22,1163.78,950.0,1160.92,1163.8,1160.22,1163.78,950.0
2019-11-22 10:20:00,1163.32,1164.57,1160.07,1160.07,1141.0,1163.32,1164.57,1160.07,1160.07,1141.0
2019-11-22 10:30:00,1158.62,1160.46,1158.62,1159.19,2221.0,1158.62,1160.46,1158.62,1159.19,2221.0
2019-11-22 10:40:00,1159.54,1160.15,1159.38,1160.15,400.0,1159.54,1160.15,1159.38,1160.15,400.0
2019-11-22 10:50:00,1159.72,1159.93,1159.58,1159.58,600.0,1159.72,1159.93,1159.58,1159.58,600.0
2019-11-22 11:00:00,1161.57,1163.61,1160.99,1163.61,1000.0,1161.57,1163.61,1160.99,1163.61,1000.0
2019-11-22 11:10:00,1166.06,1166.08,1161.83,1161.83,1300.0,1166.06,1166.08,1161.83,1161.83,1300.0
2019-11-22 11:20:00,1161.83,1162.57,1161.58,1162.56,1200.0,1161.83,1162.57,1161.58,1162.56,1200.0
2019-11-22 11:30:00,1163.63,1165.25,1163.41,1165.25,400.0,1163.63,1165.25,1163.41,1165.25,400.0
2019-11-22 11:40:00,1163.7,1164.76,1162.42,1163.75,1700.0,1163.7,1164.76,1162.42,1163.75,1700.0
2019-11-22 11:50:00,1163.45,1163.87,1163.42,1163.42,400.0,1163.45,1163.87,1163.42,1163.42,400.0
2019-11-22 12:00:00,1163.27,1163.52,1162.31,1162.32,1100.0,1163.27,1163.52,1162.31,1162.32,1100.0
2019-11-22 12:10:00,1161.76,1162.54,1160.17,1161.6,1200.0,1161.76,1162.54,1160.17,1161.6,1200.0
2019-11-22 12:20:00,1160.99,1160.99,1159.48,1159.48,701.0,1160.99,1160.99,1159.48,1159.48,701.0
2019-11-22 12:30:00,1159.99,1160.48,1159.99,1160.47,951.0,1159.99,1160.48,1159.99,1160.47,951.0
2019-11-22 12:40:00,1160.46,1160.47,1158.0,1158.0,1000.0,1160.46,1160.47,1158.0,1158.0,1000.0
2019-11-22 12:50:00,1158.66,1159.83,1158.65,1159.83,808.0,1158.66,1159.83,1158.65,1159.83,808.0
2019-11-22 13:00:00,1160.53,1161.27,1160.53,1161.08,1642.0,1160.53,1161.27,1160.53,1161.08,1642.0
2019-11-22 13:10:00,1161.57,1161.6,1161.05,1161.06,400.0,1161.57,1161.6,1161.05,1161.06,400.0
2019-11-22 13:20:00,1161.51,1161.85,1161.35,1161.35,400.0,1161.51,1161.85,1161.35,1161.35,400.0
2019-11-22 13:30:00,1161.73,1161.74,1161.29,1161.3,700.0,1161.73,1161.74,1161.29,1161.3,700.0
2019-11-22 13:40:00,1161.29,1161.29,1159.72,1159.72,600.0,1161.29,1161.29,1159.72,1159.72,600.0
2019-11-22 13:50:00,1159.71,1159.71,1157.88,1159.66,1800.0,1159.71,1159.71,1157.88,1159.66,1800.0
2019-11-22 14:00:00,1159.36,1159.44,1158.16,1158.63,1400.0,1159.36,1159.44,1158.16,1158.63,1400.0
2019-11-22 14:10:00,1159.08,1159.08,1158.0,1158.89,1000.0,1159.08,1159.08,1158.0,1158.89,1000.0
2019-11-22 14:20:00,1158.94,1160.88,1158.94,1160.05,1200.0,1158.94,1160.88,1158.94,1160.05,1200.0
2019-11-22 14:30:00,1160.42,1160.66,1159.95,1160.48,1600.0,1160.42,1160.66,1159.95,1160.48,1600.0
2019-11-22 14:40:00,1160.48,1161.96,1160.48,1161.4,1416.0,1160.48,1161.96,1160.48,1161.4,1416.0
2019-11-22 14:50:00,1161.06,1161.38,1160.7,1160.96,1880.0,1161.06,1161.38,1160.7,1160.96,1880.0
2019-11-22 15:00:00,1160.78,1161.45,1160.78,1161.45,1200.0,1160.78,1161.45,1160.78,1161.45,1200.0
2019-11-22 15:10:00,1162.39,1164.05,1162.39,1164.05,1700.0,1162.39,1164.05,1162.39,1164.05,1700.0
2019-11-22 15:20:00,1164.51,1164.51,1162.31,1163.59,2600.0,1164.51,1164.51,1162.31,1163.59,2600.0
2019-11-22 15:30:00,1163.79,1164.78,1163.62,1163.62,2501.0,1163.79,1164.78,1163.62,1163.62,2501.0
2019-11-22 15:40:00,1164.11,1164.34,1163.36,1163.36,2409.0,1164.11,1164.34,1163.36,1163.36,2409.0
2019-11-22 15:50:00,1162.03,1164.91,1162.02,1163.27,6587.0,1162.03,1164.91,1162.02,1163.27,6587.0
2019-11-25 09:30:00,1167.25,1167.25,1166.34,1166.34,1786.0,1167.25,1167.25,1166.34,1166.34,1786.0
2019-11-25 09:40:00,1166.34,1166.34,1166.34,1166.34,0.0,1166.34,1166.34,1166.34,1166.34,0.0
2019-11-25 09:50:00,1170.31,1175.84,1169.01,1171.52,2830.0,1170.31,1175.84,1169.01,1171.52,2830.0
2019-11-25 10:00:00,1171.23,1173.0,1171.23,1173.0,400.0,1171.23,1173.0,1171.23,1173.0,400.0
2019-11-25 10:10:00,1173.41,1173.41,1171.97,1172.34,1800.0,1173.41,1173.41,1171.97,1172.34,1800.0
2019-11-25 10:20:00,1172.25,1172.25,1171.12,1171.12,300.0,1172.25,1172.25,1171.12,1171.12,300.0
2019-11-25 10:30:00,1171.67,1171.67,1170.26,1170.26,550.0,1171.67,1171.67,1170.26,1170.26,550.0
2019-11-25 10:40:00,1169.81,1170.1,1169.35,1170.1,600.0,1169.81,1170.1,1169.35,1170.1,600.0
2019-11-25 10:50:00,1170.03,1170.03,1168.8,1168.8,600.0,1170.03,1170.03,1168.8,1168.8,600.0
2019-11-25 11:00:00,1168.52,1171.9,1168.03,1171.9,3087.0,1168.52,1171.9,1168.03,1171.9,3087.0
2019-11-25 11:10:00,1172.38,1172.39,1171.55,1171.56,400.0,1172.38,1172.39,1171.55,1171.56,400.0
2019-11-25 11:20:00,1171.2,1171.25,1171.2,1171.25,200.0,1171.2,1171.25,1171.2,1171.25,200.0
2019-11-25 11:30:00,1171.44,1171.93,1171.43,1171.64,300.0,1171.44,1171.93,1171.43,1171.64,300.0
2019-11-25 11:40:00,1171.62,1172.65,1171.62,1172.51,800.0,1171.62,1172.65,1171.62,1172.51,800.0
2019-11-25 11:50:00,1174.08,1174.1,1173.81,1173.81,500.0,1174.08,1174.1,1173.81,1173.81,500.0
2019-11-25 12:00:00,1175.04,1175.5,1173.81,1174.15,2303.0,1175.04,1175.5,1173.81,1174.15,2303.0
2019-11-25 12:10:00,1173.74,1174.81,1173.67,1174.81,300.0,1173.74,1174.81,1173.67,1174.81,300.0
2019-11-25 12:20:00,1174.28,1174.44,1173.68,1173.69,900.0,1174.28,1174.44,1173.68,1173.69,900.0
2019-11-25 12:30:00,1174.55,1174.55,1172.76,1172.76,957.0,1174.55,1174.55,1172.76,1172.76,957.0
2019-11-25 12:40:00,1172.33,1172.99,1172.17,1172.44,1300.0,1172.33,1172.99,1172.17,1172.44,1300.0
2019-11-25 12:50:00,1172.09,1172.09,1172.09,1172.09,100.0,1172.09,1172.09,1172.09,1172.09,100.0
2019-11-25 13:00:00,1172.86,1173.41,1172.65,1173.41,1200.0,1172.86,1173.41,1172.65,1173.41,1200.0
2019-11-25 13:10:00,1173.39,1173.42,1173.38,1173.42,200.0,1173.39,1173.42,1173.38,1173.42,200.0
2019-11-25 13:20:00,1173.14,1173.14,1172.48,1172.86,1164.0,1173.14,1173.14,1172.48,1172.86,1164.0
2019-11-25 13:30:00,1172.96,1172.96,1172.46,1172.88,400.0,1172.96,1172.96,1172.46,1172.88,400.0
2019-11-25 13:40:00,1172.46,1172.47,1171.06,1171.07,300.0,1172.46,1172.47,1171.06,1171.07,300.0
2019-11-25 13:50:00,1170.0,1171.78,1169.6,1171.12,2318.0,1170.0,1171.78,1169.6,1171.12,2318.0
2019-11-25 14:00:00,1171.35,1171.71,1171.35,1171.71,241.0,1171.35,1171.71,1171.35,1171.71,241.0
2019-11-25 14:10:00,1171.58,1171.59,1171.58,1171.58,100.0,1171.58,1171.59,1171.58,1171.58,100.0
2019-11-25 14:20:00,1171.16,1171.17,1169.66,1170.51,2499.0,1171.16,1171.17,1169.66,1170.51,2499.0
2019-11-25 14:30:00,1171.1,1171.1,1169.71,1169.71,1116.0,1171.1,1171.1,1169.71,1169.71,1116.0
2019-11-25 14:40:00,1169.82,1169.83,1168.33,1169.63,1641.0,1169.82,1169.83,1168.33,1169.63,1641.0
2019-11-25 14:50:00,1169.35,1170.94,1169.35,1169.81,1202.0,1169.35,1170.94,1169.35,1169.81,1202.0
2019-11-25 15:00:00,1170.51,1170.51,1168.99,1169.27,2000.0,1170.51,1170.51,1168.99,1169.27,2000.0
2019-11-25 15:10:00,1169.38,1169.85,1169.24,1169.85,1013.0,1169.38,1169.85,1169.24,1169.85,1013.0
2019-11-25 15:20:00,1169.8,1170.49,1169.47,1170.33,1400.0,1169.8,1170.49,1169.47,1170.33,1400.0
2019-11-25 15:30:00,1169.67,1170.5,1169.4,1170.15,1798.0,1169.67,1170.5,1169.4,1170.15,1798.0
2019-11-25 15:40:00,1170.26,1170.37,1167.76,1167.76,3000.0,1170.26,1170.37,1167.76,1167.76,3000.0
2019-11-25 15:50:00,1167.6,1169.16,1166.65,1168.14,8538.0,1167.6,1169.16,1166.65,1168.14,8538.0
2019-11-26 09:30:00,1169.13,1171.14,1167.74,1170.82,1468.0,1169.13,1171.14,1167.74,1170.82,1468.0
2019-11-26 09:40:00,1171.01,1171.59,1171.01,1171.58,300.0,1171.01,1171.59,1171.01,1171.58,300.0
2019-11-26 09:50:00,1174.43,1174.44,1171.78,1172.85,900.0,1174.43,1174.44,1171.78,1172.85,900.0
2019-11-26 10:00:00,1172.98,1176.05,1172.98,1175.65,1240.0,1172.98,1176.05,1172.98,1175.65,1240.0
2019-11-26 10:10:00,1175.9,1175.9,1174.9,1175.76,785.0,1175.9,1175.9,1174.9,1175.76,785.0
2019-11-26 10:20:00,1177.42,1177.52,1176.45,1177.48,1700.0,1177.42,1177.52,1176.45,1177.48,1700.0
2019-11-26 10:30:00,1177.49,1181.35,1177.49,1180.82,1700.0,1177.49,1181.35,1177.49,1180.82,1700.0
2019-11-26 10:40:00,1181.54,1181.54,1180.49,1180.5,2700.0,1181.54,1181.54,1180.49,1180.5,2700.0
2019-11-26 10:50:00,1179.81,1179.82,1178.93,1179.42,1200.0,1179.81,1179.82,1178.93,1179.42,1200.0
2019-11-26 11:00:00,1180.76,1180.99,1180.02,1180.59,825.0,1180.76,1180.99,1180.02,1180.59,825.0
2019-11-26 11:10:00,1179.59,1179.59,1178.96,1179.4,900.0,1179.59,1179.59,1178.96,1179.4,900.0
2019-11-26 11:20:00,1179.32,1179.33,1178.45,1178.45,962.0,1179.32,1179.33,1178.45,1178.45,962.0
2019-11-26 11:30:00,1179.31,1180.78,1179.3,1179.5,1400.0,1179.31,1180.78,1179.3,1179.5,1400.0
2019-11-26 11:40:00,1179.01,1180.24,1179.01,1180.24,500.0,1179.01,1180.24,1179.01,1180.24,500.0
2019-11-26 11:50:00,1180.36,1181.0,1178.61,1178.62,910.0,1180.36,1181.0,1178.61,1178.62,910.0
2019-11-26 12:00:00,1178.53,1178.53,1176.84,1177.62,1210.0,1178.53,1178.53,1176.84,1177.62,1210.0
2019-11-26 12:10:00,1177.56,1177.98,1177.12,1177.12,700.0,1177.56,1177.98,1177.12,1177.12,700.0
2019-11-26 12:20:00,1177.26,1177.26,1176.1,1176.1,1493.0,1177.26,1177.26,1176.1,1176.1,1493.0
2019-11-26 12:30:00,1176.61,1177.13,1176.29,1177.13,900.0,1176.61,1177.13,1176.29,1177.13,900.0
2019-11-26 12:40:00,1177.44,1178.58,1177.43,1178.53,1300.0,1177.44,1178.58,1177.43,1178.53,1300.0
2019-11-26 12:50:00,1177.98,1177.98,1175.8,1177.16,1294.0,1177.98,1177.98,1175.8,1177.16,1294.0
2019-11-26 13:00:00,1177.16,1177.22,1176.07,1176.07,600.0,1177.16,1177.22,1176.07,1176.07,600.0
2019-11-26 13:10:00,1176.56,1176.83,1176.2,1176.2,701.0,1176.56,1176.83,1176.2,1176.2,701.0
2019-11-26 13:20:00,1176.81,1177.71,1176.2,1176.2,1000.0,1176.81,1177.71,1176.2,1176.2,1000.0
2019-11-26 13:30:00,1177.02,1177.02,1177.02,1177.02,100.0,1177.02,1177.02,1177.02,1177.02,100.0
2019-11-26 13:40:00,1175.77,1176.14,1175.06,1175.07,700.0,1175.77,1176.14,1175.06,1175.07,700.0
2019-11-26 13:50:00,1174.86,1175.43,1174.77,1175.42,1000.0,1174.86,1175.43,1174.77,1175.42,1000.0
2019-11-26 14:00:00,1175.42,1177.1,1175.42,1175.48,2860.0,1175.42,1177.1,1175.42,1175.48,2860.0
2019-11-26 14:10:00,1176.24,1176.24,1175.72,1176.11,1000.0,1176.24,1176.24,1175.72,1176.11,1000.0
2019-11-26 14:20:00,1176.18,1176.38,1174.54,1174.54,1700.0,1176.18,1176.38,1174.54,1174.54,1700.0
2019-11-26 14:30:00,1174.23,1174.35,1172.99,1174.05,1214.0,1174.23,1174.35,1172.99,1174.05,1214.0
2019-11-26 14:40:00,1173.71,1174.81,1173.14,1174.8,800.0,1173.71,1174.81,1173.14,1174.8,800.0
2019-11-26 14:50:00,1174.81,1176.38,1174.8,1176.38,3103.0,1174.81,1176.38,1174.8,1176.38,3103.0
2019-11-26 15:00:00,1176.12,1177.45,1176.11,1177.27,1900.0,1176.12,1177.45,1176.11,1177.27,1900.0
2019-11-26 15:10:00,1177.26,1181.36,1177.26,1180.02,2101.0,1177.26,1181.36,1177.26,1180.02,2101.0
2019-11-26 15:20:00,1179.14,1179.78,1178.29,1178.29,1500.0,1179.14,1179.78,1178.29,1178.29,1500.0
2019-11-26 15:30:00,1177.93,1178.04,1176.05,1176.41,3500.0,1177.93,1178.04,1176.05,1176.41,3500.0
2019-11-26 15:40:00,1176.77,1178.99,1176.76,1177.8,2500.0,1176.77,1178.99,1176.76,1177.8,2500.0
2019-11-26 15:50:00,1177.71,1179.49,1176.71,1177.87,15200.0,1177.71,1179.49,1176.71,1177.87,15200.0
2019-11-27 09:30:00,1177.55,1179.76,1175.57,1179.76,2342.0,1177.55,1179.76,1175.57,1179.76,2342.0
2019-11-27 09:40:00,1181.28,1181.28,1179.09,1181.17,850.0,1181.28,1181.28,1179.09,1181.17,850.0
2019-11-27 09:50:00,1181.17,1181.17,1176.94,1176.94,1400.0,1181.17,1181.17,1176.94,1176.94,1400.0
2019-11-27 10:00:00,1178.09,1181.12,1177.91,1180.8,3488.0,1178.09,1181.12,1177.91,1180.8,3488.0
2019-11-27 10:10:00,1181.55,1181.96,1181.29,1181.96,600.0,1181.55,1181.96,1181.29,1181.96,600.0
2019-11-27 10:20:00,1182.46,1183.59,1182.46,1183.25,1000.0,1182.46,1183.59,1182.46,1183.25,1000.0
2019-11-27 10:30:00,1183.24,1183.24,1182.19,1182.19,600.0,1183.24,1183.24,1182.19,1182.19,600.0
2019-11-27 10:40:00,1179.98,1181.85,1179.98,1181.31,1100.0,1179.98,1181.85,1179.98,1181.31,1100.0
2019-11-27 10:50:00,1181.31,1181.37,1180.41,1180.42,1582.0,1181.31,1181.37,1180.41,1180.42,1582.0
2019-11-27 11:00:00,1180.9,1182.54,1180.45,1180.71,1421.0,1180.9,1182.54,1180.45,1180.71,1421.0
2019-11-27 11:10:00,1180.29,1180.83,1179.72,1179.79,904.0,1180.29,1180.83,1179.72,1179.79,904.0
2019-11-27 11:20:00,1179.24,1179.24,1177.85,1179.1,1900.0,1179.24,1179.24,1177.85,1179.1,1900.0
2019-11-27 11:30:00,1181.77,1181.77,1180.02,1180.03,1500.0,1181.77,1181.77,1180.02,1180.03,1500.0
2019-11-27 11:40:00,1180.46,1180.47,1177.85,1178.69,2800.0,1180.46,1180.47,1177.85,1178.69,2800.0
2019-11-27 11:50:00,1177.85,1180.13,1177.82,1180.03,1600.0,1177.85,1180.13,1177.82,1180.03,1600.0
2019-11-27 12:00:00,1180.1,1180.1,1179.62,1179.62,600.0,1180.1,1180.1,1179.62,1179.62,600.0
2019-11-27 12:10:00,1179.11,1180.62,1179.02,1180.62,1500.0,1179.11,1180.62,1179.02,1180.62,1500.0
2019-11-27 12:20:00,1179.95,1180.57,1179.95,1180.57,400.0,1179.95,1180.57,1179.95,1180.57,400.0
2019-11-27 12:30:00,1180.12,1180.83,1179.8,1180.22,1000.0,1180.12,1180.83,1179.8,1180.22,1000.0
2019-11-27 12:40:00,1179.92,1180.32,1179.92,1180.2,400.0,1179.92,1180.32,1179.92,1180.2,400.0
2019-11-27 12:50:00,1180.56,1183.08,1180.56,1182.51,1300.0,1180.56,1183.08,1180.56,1182.51,1300.0
2019-11-27 13:00:00,1182.03,1182.21,1181.41,1181.41,1300.0,1182.03,1182.21,1181.41,1181.41,1300.0
2019-11-27 13:10:00,1181.6,1182.14,1181.24,1181.39,1700.0,1181.6,1182.14,1181.24,1181.39,1700.0
2019-11-27 13:20:00,1181.15,1181.37,1181.15,1181.37,200.0,1181.15,1181.37,1181.15,1181.37,200.0
2019-11-27 13:30:00,1181.34,1182.22,1180.99,1182.0,600.0,1181.34,1182.22,1180.99,1182.0,600.0
2019-11-27 13:40:00,1181.44,1181.45,1180.45,1180.66,800.0,1181.44,1181.45,1180.45,1180.66,800.0
2019-11-27 13:50:00,1180.36,1180.62,1180.02,1180.54,900.0,1180.36,1180.62,1180.02,1180.54,900.0
2019-11-27 14:00:00,1180.63,1181.25,1180.51,1181.25,900.0,1180.63,1181.25,1180.51,1181.25,900.0
2019-11-27 14:10:00,1181.26,1181.45,1180.75,1180.75,700.0,1181.26,1181.45,1180.75,1180.75,700.0
2019-11-27 14:20:00,1180.53,1180.86,1180.0,1180.79,1765.0,1180.53,1180.86,1180.0,1180.79,1765.0
2019-11-27 14:30:00,1180.13,1180.13,1179.83,1179.83,2306.0,1180.13,1180.13,1179.83,1179.83,2306.0
2019-11-27 14:40:00,1179.83,1180.68,1179.83,1180.37,800.0,1179.83,1180.68,1179.83,1180.37,800.0
2019-11-27 14:50:00,1180.2,1181.31,1179.89,1181.31,1500.0,1180.2,1181.31,1179.89,1181.31,1500.0
2019-11-27 15:00:00,1181.28,1181.6,1181.04,1181.45,400.0,1181.28,1181.6,1181.04,1181.45,400.0
2019-11-27 15:10:00,1181.38,1182.17,1181.38,1182.13,1100.0,1181.38,1182.17,1181.38,1182.13,1100.0
2019-11-27 15:20:00,1183.06,1183.7,1183.03,1183.51,1700.0,1183.06,1183.7,1183.03,1183.51,1700.0
2019-11-27 15:30:00,1183.03,1183.2,1182.06,1182.07,1200.0,1183.03,1183.2,1182.06,1182.07,1200.0
2019-11-27 15:40:00,1182.0,1183.08,1182.0,1183.08,2210.0,1182.0,1183.08,1182.0,1183.08,2210.0
2019-11-27 15:50:00,1183.37,1183.74,1182.34,1183.23,5834.0,1183.37,1183.74,1182.34,1183.23,5834.0
2019-11-29 09:30:00,1184.99,1188.18,1184.99,1187.08,1352.0,1184.99,1188.18,1184.99,1187.08,1352.0
2019-11-29 09:40:00,1187.06,1187.06,1179.13,1179.13,1800.0,1187.06,1187.06,1179.13,1179.13,1800.0
2019-11-29 09:50:00,1181.3,1184.57,1181.22,1184.56,804.0,1181.3,1184.57,1181.22,1184.56,804.0
2019-11-29 10:00:00,1183.04,1183.54,1180.58,1180.58,1064.0,1183.04,1183.54,1180.58,1180.58,1064.0
2019-11-29 10:10:00,1181.48,1182.1,1180.01,1180.64,1091.0,1181.48,1182.1,1180.01,1180.64,1091.0
2019-11-29 10:20:00,1180.0,1181.59,1179.6,1180.86,1671.0,1180.0,1181.59,1179.6,1180.86,1671.0
2019-11-29 10:30:00,1181.45,1181.45,1180.39,1180.39,800.0,1181.45,1181.45,1180.39,1180.39,800.0
2019-11-29 10:40:00,1180.06,1180.82,1179.58,1180.81,1524.0,1180.06,1180.82,1179.58,1180.81,1524.0
2019-11-29 10:50:00,1181.15,1182.08,1180.99,1181.48,967.0,1181.15,1182.08,1180.99,1181.48,967.0
2019-11-29 11:00:00,1182.11,1182.11,1180.84,1182.08,1200.0,1182.11,1182.11,1180.84,1182.08,1200.0
2019-11-29 11:10:00,1181.48,1182.13,1180.99,1182.13,700.0,1181.48,1182.13,1180.99,1182.13,700.0
2019-11-29 11:20:00,1183.21,1183.74,1182.35,1183.06,1000.0,1183.21,1183.74,1182.35,1183.06,1000.0
2019-11-29 11:30:00,1183.1,1184.71,1182.86,1184.71,1200.0,1183.1,1184.71,1182.86,1184.71,1200.0
2019-11-29 11:40:00,1184.71,1184.84,1182.38,1183.08,801.0,1184.71,1184.84,1182.38,1183.08,801.0
2019-11-29 11:50:00,1181.68,1181.69,1179.91,1180.39,1318.0,1181.68,1181.69,1179.91,1180.39,1318.0
2019-11-29 12:00:00,1180.82,1183.61,1180.53,1182.95,1102.0,1180.82,1183.61,1180.53,1182.95,1102.0
2019-11-29 12:10:00,1182.42,1183.69,1181.1,1181.76,1900.0,1182.42,1183.69,1181.1,1181.76,1900.0
2019-11-29 12:20:00,1180.21,1180.57,1179.91,1179.91,2658.0,1180.21,1180.57,1179.91,1179.91,2658.0
2019-11-29 12:30:00,1180.15,1180.26,1178.54,1178.54,2530.0,1180.15,1180.26,1178.54,1178.54,2530.0
2019-11-29 12:40:00,1177.5,1179.87,1177.03,1179.77,3087.0,1177.5,1179.87,1177.03,1179.77,3087.0
2019-11-29 12:50:00,1180.29,1181.44,1176.28,1178.46,4181.0,1180.29,1181.44,1176.28,1178.46,4181.0
2019-12-02 09:30:00,1181.54,1181.54,1169.63,1172.59,6990.0,1181.54,1181.54,1169.63,1172.59,6990.0
2019-12-02 09:40:00,1173.76,1181.48,1172.1,1180.75,2207.0,1173.76,1181.48,1172.1,1180.75,2207.0
2019-12-02 09:50:00,1180.32,1180.32,1174.29,1174.29,1401.0,1180.32,1180.32,1174.29,1174.29,1401.0
2019-12-02 10:00:00,1172.93,1176.87,1172.01,1174.96,2400.0,1172.93,1176.87,1172.01,1174.96,2400.0
2019-12-02 10:10:00,1176.12,1179.5,1176.11,1176.58,2303.0,1176.12,1179.5,1176.11,1176.58,2303.0
2019-12-02 10:20:00,1175.37,1175.98,1174.61,1175.98,2100.0,1175.37,1175.98,1174.61,1175.98,2100.0
2019-12-02 10:30:00,1175.33,1175.34,1172.03,1173.95,1600.0,1175.33,1175.34,1172.03,1173.95,1600.0
2019-12-02 10:40:00,1174.29,1175.26,1172.1,1172.1,701.0,1174.29,1175.26,1172.1,1172.1,701.0
2019-12-02 10:50:00,1171.83,1172.34,1170.64,1170.65,1500.0,1171.83,1172.34,1170.64,1170.65,1500.0
2019-12-02 11:00:00,1170.88,1171.51,1169.61,1170.88,1718.0,1170.88,1171.51,1169.61,1170.88,1718.0
2019-12-02 11:10:00,1170.6,1171.21,1169.63,1169.63,1009.0,1170.6,1171.21,1169.63,1169.63,1009.0
2019-12-02 11:20:00,1169.55,1170.58,1169.27,1170.06,700.0,1169.55,1170.58,1169.27,1170.06,700.0
2019-12-02 11:30:00,1170.16,1170.65,1169.24,1170.65,1000.0,1170.16,1170.65,1169.24,1170.65,1000.0
2019-12-02 11:40:00,1171.06,1173.12,1171.05,1173.12,502.0,1171.06,1173.12,1171.05,1173.12,502.0
2019-12-02 11:50:00,1174.22,1175.28,1174.22,1175.28,1100.0,1174.22,1175.28,1174.22,1175.28,1100.0
2019-12-02 12:00:00,1175.56,1175.75,1174.11,1174.11,2380.0,1175.56,1175.75,1174.11,1174.11,2380.0
2019-12-02 12:10:00,1172.77,1172.98,1172.03,1172.98,700.0,1172.77,1172.98,1172.03,1172.98,700.0
2019-12-02 12:20:00,1173.48,1174.37,1172.17,1172.98,1700.0,1173.48,1174.37,1172.17,1172.98,1700.0
2019-12-02 12:30:00,1172.79,1173.59,1172.02,1172.47,1836.0,1172.79,1173.59,1172.02,1172.47,1836.0
2019-12-02 12:40:00,1171.11,1171.63,1170.54,1171.2,1100.0,1171.11,1171.63,1170.54,1171.2,1100.0
2019-12-02 12:50:00,1171.46,1172.14,1171.38,1172.09,939.0,1171.46,1172.14,1171.38,1172.09,939.0
2019-12-02 13:00:00,1172.01,1175.37,1171.47,1175.37,1000.0,1172.01,1175.37,1171.47,1175.37,1000.0
2019-12-02 13:10:00,1174.59,1175.56,1174.02,1174.53,2232.0,1174.59,1175.56,1174.02,1174.53,2232.0
2019-12-02 13:20:00,1174.19,1176.39,1173.93,1176.19,600.0,1174.19,1176.39,1173.93,1176.19,600.0
2019-12-02 13:30:00,1176.95,1177.0,1175.86,1176.52,1600.0,1176.95,1177.0,1175.86,1176.52,1600.0
2019-12-02 13:40:00,1177.14,1177.92,1175.93,1175.93,800.0,1177.14,1177.92,1175.93,1175.93,800.0
2019-12-02 13:50:00,1176.4,1177.18,1176.12,1176.66,900.0,1176.4,1177.18,1176.12,1176.66,900.0
2019-12-02 14:00:00,1176.43,1176.86,1176.42,1176.86,500.0,1176.43,1176.86,1176.42,1176.86,500.0
2019-12-02 14:10:00,1177.21,1177.4,1175.66,1176.66,2382.0,1177.21,1177.4,1175.66,1176.66,2382.0
2019-12-02 14:20:00,1177.17,1178.52,1177.17,1178.51,700.0,1177.17,1178.52,1177.17,1178.51,700.0
2019-12-02 14:30:00,1178.23,1180.0,1177.29,1177.9,3637.0,1178.23,1180.0,1177.29,1177.9,3637.0
2019-12-02 14:40:00,1178.52,1179.08,1178.52,1179.05,700.0,1178.52,1179.08,1178.52,1179.05,700.0
2019-12-02 14:50:00,1179.31,1180.91,1179.3,1180.75,2758.0,1179.31,1180.91,1179.3,1180.75,2758.0
2019-12-02 15:00:00,1180.73,1180.73,1178.9,1179.12,2900.0,1180.73,1180.73,1178.9,1179.12,2900.0
2019-12-02 15:10:00,1178.49,1179.35,1177.47,1178.59,1500.0,1178.49,1179.35,1177.47,1178.59,1500.0
2019-12-02 15:20:00,1178.29,1178.29,1176.65,1177.27,1546.0,1178.29,1178.29,1176.65,1177.27,1546.0
2019-12-02 15:30:00,1177.73,1178.44,1177.38,1177.79,5075.0,1177.73,1178.44,1177.38,1177.79,5075.0
2019-12-02 15:40:00,1177.61,1178.44,1176.93,1177.0,2209.0,1177.61,1178.44,1176.93,1177.0,2209.0
2019-12-02 15:50:00,1176.97,1178.57,1175.95,1177.13,7419.0,1176.97,1178.57,1175.95,1177.13,7419.0
2019-12-03 09:30:00,1171.0,1171.01,1162.49,1164.8,3821.0,1171.0,1171.01,1162.49,1164.8,3821.0
2019-12-03 09:40:00,1163.36,1166.11,1159.65,1160.86,1700.0,1163.36,1166.11,1159.65,1160.86,1700.0
2019-12-03 09:50:00,1161.7,1161.95,1160.0,1160.08,1279.0,1161.7,1161.95,1160.0,1160.08,1279.0
2019-12-03 10:00:00,1161.69,1164.79,1160.01,1160.04,3627.0,1161.69,1164.79,1160.01,1160.04,3627.0
2019-12-03 10:10:00,1158.73,1160.5,1157.93,1160.5,1850.0,1158.73,1160.5,1157.93,1160.5,1850.0
2019-12-03 10:20:00,1161.5,1162.07,1159.37,1159.37,2228.0,1161.5,1162.07,1159.37,1159.37,2228.0
2019-12-03 10:30:00,1157.37,1158.96,1156.12,1156.84,2703.0,1157.37,1158.96,1156.12,1156.84,2703.0
2019-12-03 10:40:00,1157.7,1157.7,1155.77,1155.99,2302.0,1157.7,1157.7,1155.77,1155.99,2302.0
2019-12-03 10:50:00,1154.93,1157.11,1154.68,1157.03,1100.0,1154.93,1157.11,1154.68,1157.03,1100.0
2019-12-03 11:00:00,1157.12,1157.25,1154.15,1154.15,1503.0,1157.12,1157.25,1154.15,1154.15,1503.0
2019-12-03 11:10:00,1154.81,1156.26,1154.81,1155.26,1600.0,1154.81,1156.26,1154.81,1155.26,1600.0
2019-12-03 11:20:00,1155.0,1155.95,1154.89,1155.47,1500.0,1155.0,1155.95,1154.89,1155.47,1500.0
2019-12-03 11:30:00,1155.36,1155.4,1154.48,1154.85,2619.0,1155.36,1155.4,1154.48,1154.85,2619.0
2019-12-03 11:40:00,1154.45,1155.11,1154.44,1155.09,1000.0,1154.45,1155.11,1154.44,1155.09,1000.0
2019-12-03 11:50:00,1155.01,1156.46,1154.51,1156.45,1200.0,1155.01,1156.46,1154.51,1156.45,1200.0
2019-12-03 12:00:00,1155.93,1156.36,1155.43,1156.36,1274.0,1155.93,1156.36,1155.43,1156.36,1274.0
2019-12-03 12:10:00,1155.26,1155.37,1155.1,1155.35,1026.0,1155.26,1155.37,1155.1,1155.35,1026.0
2019-12-03 12:20:00,1155.69,1156.08,1155.39,1155.48,2300.0,1155.69,1156.08,1155.39,1155.48,2300.0
2019-12-03 12:30:00,1155.25,1155.55,1154.61,1154.61,1502.0,1155.25,1155.55,1154.61,1154.61,1502.0
2019-12-03 12:40:00,1154.6,1154.6,1153.21,1153.21,900.0,1154.6,1154.6,1153.21,1153.21,900.0
2019-12-03 12:50:00,1153.75,1153.96,1151.04,1151.86,2500.0,1153.75,1153.96,1151.04,1151.86,2500.0
2019-12-03 13:00:00,1152.59,1154.33,1152.59,1153.72,2533.0,1152.59,1154.33,1152.59,1153.72,2533.0
2019-12-03 13:10:00,1153.0,1153.0,1151.18,1151.19,1692.0,1153.0,1153.0,1151.18,1151.19,1692.0
2019-12-03 13:20:00,1151.03,1152.9,1151.03,1152.76,2653.0,1151.03,1152.9,1151.03,1152.76,2653.0
2019-12-03 13:30:00,1152.4,1152.95,1151.87,1152.16,2200.0,1152.4,1152.95,1151.87,1152.16,2200.0
2019-12-03 13:40:00,1152.59,1152.62,1151.98,1152.11,3000.0,1152.59,1152.62,1151.98,1152.11,3000.0
2019-12-03 13:50:00,1152.12,1152.37,1148.11,1149.03,2601.0,1152.12,1152.37,1148.11,1149.03,2601.0
2019-12-03 14:00:00,1148.35,1149.3,1147.47,1148.79,2987.0,1148.35,1149.3,1147.47,1148.79,2987.0
2019-12-03 14:10:00,1147.92,1148.63,1146.96,1148.63,1700.0,1147.92,1148.63,1146.96,1148.63,1700.0
2019-12-03 14:20:00,1148.24,1148.24,1146.81,1146.92,1199.0,1148.24,1148.24,1146.81,1146.92,1199.0
2019-12-03 14:30:00,1146.86,1146.86,1144.56,1145.96,2486.0,1146.86,1146.86,1144.56,1145.96,2486.0
2019-12-03 14:40:00,1146.49,1147.96,1146.08,1147.01,1486.0,1146.49,1147.96,1146.08,1147.01,1486.0
2019-12-03 14:50:00,1147.08,1149.44,1147.08,1149.13,1700.0,1147.08,1149.44,1147.08,1149.13,1700.0
2019-12-03 15:00:00,1148.63,1149.38,1148.37,1149.38,1205.0,1148.63,1149.38,1148.37,1149.38,1205.0
2019-12-03 15:10:00,1149.15,1149.72,1148.98,1149.61,2385.0,1149.15,1149.72,1148.98,1149.61,2385.0
2019-12-03 15:20:00,1149.99,1152.64,1149.99,1152.5,4700.0,1149.99,1152.64,1149.99,1152.5,4700.0
2019-12-03 15:30:00,1152.5,1152.53,1149.41,1149.69,6752.0,1152.5,1152.53,1149.41,1149.69,6752.0
2019-12-03 15:40:00,1149.7,1150.48,1148.18,1150.0,5822.0,1149.7,1150.48,1148.18,1150.0,5822.0
2019-12-03 15:50:00,1150.87,1151.65,1148.61,1151.08,17606.0,1150.87,1151.65,1148.61,1151.08,17606.0
2019-12-04 09:30:00,1152.01,1161.21,1150.07,1161.21,3759.0,1152.01,1161.21,1150.07,1161.21,3759.0
2019-12-04 09:40:00,1160.45,1162.52,1157.21,1162.52,4315.0,1160.45,1162.52,1157.21,1162.52,4315.0
2019-12-04 09:50:00,1162.51,1169.98,1162.51,1166.36,5750.0,1162.51,1169.98,1162.51,1166.36,5750.0
2019-12-04 10:00:00,1165.83,1168.67,1165.06,1165.99,3788.0,1165.83,1168.67,1165.06,1165.99,3788.0
2019-12-04 10:10:00,1166.89,1167.19,1164.99,1165.48,6854.0,1166.89,1167.19,1164.99,1165.48,6854.0
2019-12-04 10:20:00,1165.49,1165.58,1161.12,1161.83,2140.0,1165.49,1165.58,1161.12,1161.83,2140.0
2019-12-04 10:30:00,1161.38,1162.38,1158.79,1162.36,1900.0,1161.38,1162.38,1158.79,1162.36,1900.0
2019-12-04 10:40:00,1163.12,1163.8,1161.66,1163.8,2538.0,1163.12,1163.8,1161.66,1163.8,2538.0
2019-12-04 10:50:00,1163.23,1164.5,1161.57,1161.61,2900.0,1163.23,1164.5,1161.57,1161.61,2900.0
2019-12-04 11:00:00,1160.96,1163.21,1160.59,1162.99,1733.0,1160.96,1163.21,1160.59,1162.99,1733.0
2019-12-04 11:10:00,1161.67,1163.7,1160.87,1162.86,1577.0,1161.67,1163.7,1160.87,1162.86,1577.0
2019-12-04 11:20:00,1162.84,1164.1,1161.49,1161.5,1700.0,1162.84,1164.1,1161.49,1161.5,1700.0
2019-12-04 11:30:00,1162.32,1163.06,1161.57,1162.05,2900.0,1162.32,1163.06,1161.57,1162.05,2900.0
2019-12-04 11:40:00,1161.89,1162.24,1161.55,1161.55,1700.0,1161.89,1162.24,1161.55,1161.55,1700.0
2019-12-04 11:50:00,1160.02,1161.59,1159.73,1160.03,2518.0,1160.02,1161.59,1159.73,1160.03,2518.0
2019-12-04 12:00:00,1160.03,1160.43,1158.81,1158.82,2901.0,1160.03,1160.43,1158.81,1158.82,2901.0
2019-12-04 12:10:00,1159.26,1160.48,1158.95,1160.48,1300.0,1159.26,1160.48,1158.95,1160.48,1300.0
2019-12-04 12:20:00,1160.3,1160.3,1158.02,1159.44,1620.0,1160.3,1160.3,1158.02,1159.44,1620.0
2019-12-04 12:30:00,1158.99,1160.51,1158.99,1159.72,1100.0,1158.99,1160.51,1158.99,1159.72,1100.0
2019-12-04 12:40:00,1160.28,1161.39,1160.28,1161.39,400.0,1160.28,1161.39,1160.28,1161.39,400.0
2019-12-04 12:50:00,1161.96,1162.57,1161.96,1162.56,500.0,1161.96,1162.57,1161.96,1162.56,500.0
2019-12-04 13:00:00,1162.19,1162.92,1161.96,1162.59,1542.0,1162.19,1162.92,1161.96,1162.59,1542.0
2019-12-04 13:10:00,1163.2,1163.2,1161.53,1161.76,1304.0,1163.2,1163.2,1161.53,1161.76,1304.0
2019-12-04 13:20:00,1161.42,1161.76,1161.24,1161.56,800.0,1161.42,1161.76,1161.24,1161.56,800.0
2019-12-04 13:30:00,1161.77,1161.91,1159.78,1160.32,1800.0,1161.77,1161.91,1159.78,1160.32,1800.0
2019-12-04 13:40:00,1160.01,1161.7,1160.01,1161.37,2000.0,1160.01,1161.7,1160.01,1161.37,2000.0
2019-12-04 13:50:00,1161.44,1162.71,1160.99,1162.59,1182.0,1161.44,1162.71,1160.99,1162.59,1182.0
2019-12-04 14:00:00,1162.59,1162.72,1162.04,1162.72,2000.0,1162.59,1162.72,1162.04,1162.72,2000.0
2019-12-04 14:10:00,1163.3,1164.03,1161.67,1161.67,1700.0,1163.3,1164.03,1161.67,1161.67,1700.0
2019-12-04 14:20:00,1162.14,1162.23,1161.41,1162.08,1002.0,1162.14,1162.23,1161.41,1162.08,1002.0
2019-12-04 14:30:00,1161.79,1162.47,1161.77,1161.78,1700.0,1161.79,1162.47,1161.77,1161.78,1700.0
2019-12-04 14:40:00,1162.8,1163.56,1162.33,1163.56,1500.0,1162.8,1163.56,1162.33,1163.56,1500.0
2019-12-04 14:50:00,1163.47,1163.47,1162.87,1163.13,1401.0,1163.47,1163.47,1162.87,1163.13,1401.0
2019-12-04 15:00:00,1163.15,1163.44,1163.04,1163.17,1511.0,1163.15,1163.44,1163.04,1163.17,1511.0
2019-12-04 15:10:00,1162.85,1163.1,1162.27,1162.41,2653.0,1162.85,1163.1,1162.27,1162.41,2653.0
2019-12-04 15:20:00,1162.84,1163.12,1162.31,1162.89,1603.0,1162.84,1163.12,1162.31,1162.89,1603.0
2019-12-04 15:30:00,1162.85,1163.36,1162.36,1163.36,1800.0,1162.85,1163.36,1162.36,1163.36,1800.0
2019-12-04 15:40:00,1163.37,1164.66,1162.78,1163.75,4382.0,1163.37,1164.66,1162.78,1163.75,4382.0
2019-12-04 15:50:00,1164.55,1164.55,1162.43,1162.97,6207.0,1164.55,1164.55,1162.43,1162.97,6207.0
2019-12-05 09:30:00,1164.69,1168.66,1164.69,1166.75,2052.0,1164.69,1168.66,1164.69,1166.75,2052.0
2019-12-05 09:40:00,1167.66,1167.66,1164.1,1164.84,1200.0,1167.66,1167.66,1164.1,1164.84,1200.0
2019-12-05 09:50:00,1163.2,1165.91,1163.13,1165.47,801.0,1163.2,1165.91,1163.13,1165.47,801.0
2019-12-05 10:00:00,1166.48,1168.03,1161.79,1162.84,2000.0,1166.48,1168.03,1161.79,1162.84,2000.0
2019-12-05 10:10:00,1162.13,1163.97,1161.37,1161.37,1500.0,1162.13,1163.97,1161.37,1161.37,1500.0
2019-12-05 10:20:00,1160.87,1162.03,1159.28,1160.68,1882.0,1160.87,1162.03,1159.28,1160.68,1882.0
2019-12-05 10:30:00,1160.04,1162.49,1159.74,1162.49,1100.0,1160.04,1162.49,1159.74,1162.49,1100.0
2019-12-05 10:40:00,1162.64,1162.96,1161.53,1162.45,900.0,1162.64,1162.96,1161.53,1162.45,900.0
2019-12-05 10:50:00,1163.06,1163.72,1162.73,1163.72,1400.0,1163.06,1163.72,1162.73,1163.72,1400.0
2019-12-05 11:00:00,1163.72,1163.72,1161.78,1163.07,2000.0,1163.72,1163.72,1161.78,1163.07,2000.0
2019-12-05 11:10:00,1162.73,1163.85,1161.13,1163.49,3328.0,1162.73,1163.85,1161.13,1163.49,3328.0
2019-12-05 11:20:00,1163.09,1163.31,1162.97,1162.98,600.0,1163.09,1163.31,1162.97,1162.98,600.0
2019-12-05 11:30:00,1162.59,1162.59,1161.41,1161.41,1101.0,1162.59,1162.59,1161.41,1161.41,1101.0
2019-12-05 11:40:00,1161.79,1162.32,1160.89,1160.89,1906.0,1161.79,1162.32,1160.89,1160.89,1906.0
2019-12-05 11:50:00,1161.34,1161.35,1160.75,1160.97,1400.0,1161.34,1161.35,1160.75,1160.97,1400.0
2019-12-05 12:00:00,1161.2,1161.2,1158.74,1158.74,1300.0,1161.2,1161.2,1158.74,1158.74,1300.0
2019-12-05 12:10:00,1158.43,1160.26,1158.42,1159.28,2400.0,1158.43,1160.26,1158.42,1159.28,2400.0
2019-12-05 12:20:00,1158.66,1159.56,1157.75,1159.46,1266.0,1158.66,1159.56,1157.75,1159.46,1266.0
2019-12-05 12:30:00,1158.94,1159.75,1158.56,1159.48,1000.0,1158.94,1159.75,1158.56,1159.48,1000.0
2019-12-05 12:40:00,1159.94,1159.95,1159.24,1159.68,1200.0,1159.94,1159.95,1159.24,1159.68,1200.0
2019-12-05 12:50:00,1159.76,1160.58,1159.76,1160.52,1200.0,1159.76,1160.58,1159.76,1160.52,1200.0
2019-12-05 13:00:00,1160.62,1160.98,1160.38,1160.83,1700.0,1160.62,1160.98,1160.38,1160.83,1700.0
2019-12-05 13:10:00,1160.59,1160.77,1159.22,1159.65,1615.0,1160.59,1160.77,1159.22,1159.65,1615.0
2019-12-05 13:20:00,1159.63,1160.0,1159.46,1159.56,3150.0,1159.63,1160.0,1159.46,1159.56,3150.0
2019-12-05 13:30:00,1159.69,1162.65,1159.37,1162.59,1100.0,1159.69,1162.65,1159.37,1162.59,1100.0
2019-12-05 13:40:00,1162.83,1162.83,1162.0,1162.32,400.0,1162.83,1162.83,1162.0,1162.32,400.0
2019-12-05 13:50:00,1162.3,1163.37,1162.23,1163.37,1100.0,1162.3,1163.37,1162.23,1163.37,1100.0
2019-12-05 14:00:00,1163.22,1163.95,1163.21,1163.83,1200.0,1163.22,1163.95,1163.21,1163.83,1200.0
2019-12-05 14:10:00,1164.03,1164.53,1163.84,1164.53,515.0,1164.03,1164.53,1163.84,1164.53,515.0
2019-12-05 14:20:00,1164.96,1165.05,1163.5,1164.39,1100.0,1164.96,1165.05,1163.5,1164.39,1100.0
2019-12-05 14:30:00,1164.36,1164.75,1163.67,1164.5,1302.0,1164.36,1164.75,1163.67,1164.5,1302.0
2019-12-05 14:40:00,1163.65,1164.78,1163.65,1164.15,1306.0,1163.65,1164.78,1163.65,1164.15,1306.0
2019-12-05 14:50:00,1163.79,1164.72,1161.84,1161.84,1203.0,1163.79,1164.72,1161.84,1161.84,1203.0
2019-12-05 15:00:00,1163.55,1164.36,1163.54,1163.82,2192.0,1163.55,1164.36,1163.54,1163.82,2192.0
2019-12-05 15:10:00,1164.32,1164.35,1162.13,1163.31,3682.0,1164.32,1164.35,1162.13,1163.31,3682.0
2019-12-05 15:20:00,1163.38,1163.38,1162.01,1162.29,1703.0,1163.38,1163.38,1162.01,1162.29,1703.0
2019-12-05 15:30:00,1162.37,1162.79,1161.99,1162.2,2144.0,1162.37,1162.79,1161.99,1162.2,2144.0
2019-12-05 15:40:00,1162.7,1162.71,1161.08,1161.58,2832.0,1162.7,1162.71,1161.08,1161.58,2832.0
2019-12-05 15:50:00,1160.54,1163.12,1160.02,1163.12,15853.0,1160.54,1163.12,1160.02,1163.12,15853.0
2019-12-06 09:30:00,1167.0,1172.76,1167.0,1169.14,3901.0,1167.0,1172.76,1167.0,1169.14,3901.0
2019-12-06 09:40:00,1171.05,1171.05,1167.2,1169.83,3587.0,1171.05,1171.05,1167.2,1169.83,3587.0
2019-12-06 09:50:00,1168.9,1169.41,1166.43,1169.03,1600.0,1168.9,1169.41,1166.43,1169.03,1600.0
2019-12-06 10:00:00,1169.28,1172.13,1168.85,1172.12,2200.0,1169.28,1172.13,1168.85,1172.12,2200.0
2019-12-06 10:10:00,1172.32,1173.9,1170.93,1171.19,3500.0,1172.32,1173.9,1170.93,1171.19,3500.0
2019-12-06 10:20:00,1171.53,1171.64,1170.39,1170.39,1100.0,1171.53,1171.64,1170.39,1170.39,1100.0
2019-12-06 10:30:00,1171.15,1173.8,1171.14,1173.61,3002.0,1171.15,1173.8,1171.14,1173.61,3002.0
2019-12-06 10:40:00,1173.77,1174.08,1172.5,1172.51,2426.0,1173.77,1174.08,1172.5,1172.51,2426.0
2019-12-06 10:50:00,1172.16,1173.84,1172.16,1173.84,700.0,1172.16,1173.84,1172.16,1173.84,700.0
2019-12-06 11:00:00,1173.38,1173.73,1172.22,1172.77,1401.0,1173.38,1173.73,1172.22,1172.77,1401.0
2019-12-06 11:10:00,1172.74,1173.11,1171.61,1172.64,1600.0,1172.74,1173.11,1171.61,1172.64,1600.0
2019-12-06 11:20:00,1172.67,1174.37,1172.66,1173.78,1704.0,1172.67,1174.37,1172.66,1173.78,1704.0
2019-12-06 11:30:00,1173.67,1177.0,1173.67,1177.0,1611.0,1173.67,1177.0,1173.67,1177.0,1611.0
2019-12-06 11:40:00,1176.88,1179.98,1176.88,1179.98,1555.0,1176.88,1179.98,1176.88,1179.98,1555.0
2019-12-06 11:50:00,1180.07,1181.78,1178.9,1181.78,2200.0,1180.07,1181.78,1178.9,1181.78,2200.0
2019-12-06 12:00:00,1180.71,1180.71,1179.85,1179.85,500.0,1180.71,1180.71,1179.85,1179.85,500.0
2019-12-06 12:10:00,1180.3,1180.3,1177.71,1178.59,1254.0,1180.3,1180.3,1177.71,1178.59,1254.0
2019-12-06 12:20:00,1179.64,1180.75,1179.64,1179.64,1138.0,1179.64,1180.75,1179.64,1179.64,1138.0
2019-12-06 12:30:00,1179.55,1180.52,1179.21,1179.69,1121.0,1179.55,1180.52,1179.21,1179.69,1121.0
2019-12-06 12:40:00,1179.57,1180.23,1178.09,1178.42,1100.0,1179.57,1180.23,1178.09,1178.42,1100.0
2019-12-06 12:50:00,1178.16,1179.01,1177.53,1179.01,500.0,1178.16,1179.01,1177.53,1179.01,500.0
2019-12-06 13:00:00,1178.87,1179.2,1178.87,1179.2,300.0,1178.87,1179.2,1178.87,1179.2,300.0
2019-12-06 13:10:00,1179.64,1179.97,1179.64,1179.96,1000.0,1179.64,1179.97,1179.64,1179.96,1000.0
2019-12-06 13:20:00,1180.56,1181.5,1179.29,1179.29,700.0,1180.56,1181.5,1179.29,1179.29,700.0
2019-12-06 13:30:00,1179.8,1179.98,1179.8,1179.86,754.0,1179.8,1179.98,1179.8,1179.86,754.0
2019-12-06 13:40:00,1180.0,1180.13,1177.54,1178.88,1603.0,1180.0,1180.13,1177.54,1178.88,1603.0
2019-12-06 13:50:00,1178.54,1179.19,1178.06,1178.98,700.0,1178.54,1179.19,1178.06,1178.98,700.0
2019-12-06 14:00:00,1179.04,1179.04,1177.13,1178.77,1010.0,1179.04,1179.04,1177.13,1178.77,1010.0
2019-12-06 14:10:00,1179.06,1179.06,1176.0,1176.23,1100.0,1179.06,1179.06,1176.0,1176.23,1100.0
2019-12-06 14:20:00,1176.88,1176.89,1176.47,1176.48,1100.0,1176.88,1176.89,1176.47,1176.48,1100.0
2019-12-06 14:30:00,1176.15,1176.53,1174.8,1175.97,1525.0,1176.15,1176.53,1174.8,1175.97,1525.0
2019-12-06 14:40:00,1174.76,1175.62,1174.75,1175.62,300.0,1174.76,1175.62,1174.75,1175.62,300.0
2019-12-06 14:50:00,1175.73,1176.08,1174.55,1175.11,1517.0,1175.73,1176.08,1174.55,1175.11,1517.0
2019-12-06 15:00:00,1175.14,1175.6,1173.7,1174.12,1600.0,1175.14,1175.6,1173.7,1174.12,1600.0
2019-12-06 15:10:00,1174.37,1174.72,1173.65,1173.99,2100.0,1174.37,1174.72,1173.65,1173.99,2100.0
2019-12-06 15:20:00,1173.87,1175.42,1173.87,1175.42,1745.0,1173.87,1175.42,1173.87,1175.42,1745.0
2019-12-06 15:30:00,1175.16,1176.1,1175.16,1176.09,1716.0,1175.16,1176.1,1175.16,1176.09,1716.0
2019-12-06 15:40:00,1175.79,1175.84,1172.76,1172.77,3303.0,1175.79,1175.84,1172.76,1172.77,3303.0
2019-12-06 15:50:00,1172.99,1174.37,1171.46,1174.36,15416.0,1172.99,1174.37,1171.46,1174.36,15416.0
2019-12-09 09:30:00,1175.65,1177.83,1172.99,1176.29,3888.0,1175.65,1177.83,1172.99,1176.29,3888.0
2019-12-09 09:40:00,1175.83,1175.83,1167.47,1171.53,2600.0,1175.83,1175.83,1167.47,1171.53,2600.0
2019-12-09 09:50:00,1172.0,1174.44,1172.0,1174.44,1675.0,1172.0,1174.44,1172.0,1174.44,1675.0
2019-12-09 10:00:00,1175.95,1177.06,1172.61,1172.65,5152.0,1175.95,1177.06,1172.61,1172.65,5152.0
2019-12-09 10:10:00,1173.66,1178.77,1173.66,1176.53,4220.0,1173.66,1178.77,1173.66,1176.53,4220.0
2019-12-09 10:20:00,1176.51,1179.36,1175.42,1178.61,7562.0,1176.51,1179.36,1175.42,1178.61,7562.0
2019-12-09 10:30:00,1177.75,1178.51,1176.62,1176.62,8051.0,1177.75,1178.51,1176.62,1176.62,8051.0
2019-12-09 10:40:00,1176.26,1180.13,1176.26,1179.71,4979.0,1176.26,1180.13,1176.26,1179.71,4979.0
2019-12-09 10:50:00,1179.34,1180.61,1178.46,1179.24,5652.0,1179.34,1180.61,1178.46,1179.24,5652.0
2019-12-09 11:00:00,1179.64,1184.15,1179.59,1184.15,2317.0,1179.64,1184.15,1179.59,1184.15,2317.0
2019-12-09 11:10:00,1184.84,1185.85,1184.34,1184.7,1603.0,1184.84,1185.85,1184.34,1184.7,1603.0
2019-12-09 11:20:00,1185.74,1186.37,1183.42,1184.65,2381.0,1185.74,1186.37,1183.42,1184.65,2381.0
2019-12-09 11:30:00,1184.93,1184.94,1181.92,1183.88,4389.0,1184.93,1184.94,1181.92,1183.88,4389.0
2019-12-09 11:40:00,1183.94,1184.63,1182.34,1182.46,2000.0,1183.94,1184.63,1182.34,1182.46,2000.0
2019-12-09 11:50:00,1182.44,1182.44,1178.29,1178.45,10703.0,1182.44,1182.44,1178.29,1178.45,10703.0
2019-12-09 12:00:00,1179.36,1180.16,1178.99,1180.16,1151.0,1179.36,1180.16,1178.99,1180.16,1151.0
2019-12-09 12:10:00,1180.61,1181.19,1179.55,1181.18,603.0,1180.61,1181.19,1179.55,1181.18,603.0
2019-12-09 12:20:00,1179.7,1180.47,1178.11,1178.11,3018.0,1179.7,1180.47,1178.11,1178.11,3018.0
2019-12-09 12:30:00,1177.98,1179.01,1177.98,1179.0,800.0,1177.98,1179.01,1177.98,1179.0,800.0
2019-12-09 12:40:00,1179.39,1179.39,1175.0,1176.5,1959.0,1179.39,1179.39,1175.0,1176.5,1959.0
2019-12-09 12:50:00,1175.82,1175.83,1174.98,1175.0,1100.0,1175.82,1175.83,1174.98,1175.0,1100.0
2019-12-09 13:00:00,1175.79,1176.17,1174.88,1175.67,3827.0,1175.79,1176.17,1174.88,1175.67,3827.0
2019-12-09 13:10:00,1175.41,1175.48,1173.79,1173.8,1749.0,1175.41,1175.48,1173.79,1173.8,1749.0
2019-12-09 13:20:00,1173.66,1174.22,1173.66,1174.21,1742.0,1173.66,1174.22,1173.66,1174.21,1742.0
2019-12-09 13:30:00,1173.72,1174.12,1171.6,1171.99,950.0,1173.72,1174.12,1171.6,1171.99,950.0
2019-12-09 13:40:00,1172.03,1172.03,1170.83,1171.41,748.0,1172.03,1172.03,1170.83,1171.41,748.0
2019-12-09 13:50:00,1171.29,1172.49,1170.35,1170.6,624.0,1171.29,1172.49,1170.35,1170.6,624.0
2019-12-09 14:00:00,1170.64,1171.44,1169.96,1171.44,1236.0,1170.64,1171.44,1169.96,1171.44,1236.0
2019-12-09 14:10:00,1171.83,1172.23,1171.5,1171.87,1336.0,1171.83,1172.23,1171.5,1171.87,1336.0
2019-12-09 14:20:00,1172.55,1172.56,1171.11,1171.86,2450.0,1172.55,1172.56,1171.11,1171.86,2450.0
2019-12-09 14:30:00,1171.58,1171.58,1169.5,1169.5,1105.0,1171.58,1171.58,1169.5,1169.5,1105.0
2019-12-09 14:40:00,1169.54,1170.66,1167.82,1167.83,2902.0,1169.54,1170.66,1167.82,1167.83,2902.0
2019-12-09 14:50:00,1168.26,1169.83,1168.09,1169.83,3164.0,1168.26,1169.83,1168.09,1169.83,3164.0
2019-12-09 15:00:00,1169.55,1169.55,1169.04,1169.05,551.0,1169.55,1169.55,1169.04,1169.05,551.0
2019-12-09 15:10:00,1169.07,1170.7,1169.03,1169.25,1700.0,1169.07,1170.7,1169.03,1169.25,1700.0
2019-12-09 15:20:00,1169.36,1169.78,1169.27,1169.38,1663.0,1169.36,1169.78,1169.27,1169.38,1663.0
2019-12-09 15:30:00,1169.18,1169.59,1167.65,1168.49,3710.0,1169.18,1169.59,1167.65,1168.49,3710.0
2019-12-09 15:40:00,1168.5,1172.04,1168.5,1171.38,4599.0,1168.5,1172.04,1168.5,1171.38,4599.0
2019-12-09 15:50:00,1171.38,1172.47,1168.75,1171.21,13293.0,1171.38,1172.47,1168.75,1171.21,13293.0
2019-12-10 09:30:00,1240.0,1254.03,1225.23,1243.94,39689.0,1240.0,1254.03,1225.23,1243.94,39689.0
2019-12-10 09:40:00,1240.33,1258.99,1236.22,1255.51,28746.0,1240.33,1258.99,1236.22,1255.51,28746.0
2019-12-10 09:50:00,1258.73,1268.23,1255.48,1266.49,16085.0,1258.73,1268.23,1255.48,1266.49,16085.0
2019-12-10 10:00:00,1268.87,1274.41,1266.0,1266.01,14550.0,1268.87,1274.41,1266.0,1266.01,14550.0
2019-12-10 10:10:00,1267.73,1269.99,1256.28,1262.15,11696.0,1267.73,1269.99,1256.28,1262.15,11696.0
2019-12-10 10:20:00,1260.82,1264.05,1256.16,1263.0,9214.0,1260.82,1264.05,1256.16,1263.0,9214.0
2019-12-10 10:30:00,1263.0,1263.52,1257.53,1260.56,8460.0,1263.0,1263.52,1257.53,1260.56,8460.0
2019-12-10 10:40:00,1259.81,1262.0,1255.76,1255.77,7228.0,1259.81,1262.0,1255.76,1255.77,7228.0
2019-12-10 10:50:00,1256.53,1260.05,1255.76,1259.0,7105.0,1256.53,1260.05,1255.76,1259.0,7105.0
2019-12-10 11:00:00,1260.58,1262.89,1257.23,1259.0,8505.0,1260.58,1262.89,1257.23,1259.0,8505.0
2019-12-10 11:10:00,1258.72,1258.72,1253.56,1253.6,3872.0,1258.72,1258.72,1253.56,1253.6,3872.0
2019-12-10 11:20:00,1253.6,1255.98,1250.4,1250.71,5591.0,1253.6,1255.98,1250.4,1250.71,5591.0
2019-12-10 11:30:00,1250.71,1250.71,1247.96,1250.13,5314.0,1250.71,1250.71,1247.96,1250.13,5314.0
2019-12-10 11:40:00,1249.38,1249.71,1246.12,1247.7,5249.0,1249.38,1249.71,1246.12,1247.7,5249.0
2019-12-10 11:50:00,1248.38,1254.0,1248.34,1254.0,4500.0,1248.38,1254.0,1248.34,1254.0,4500.0
2019-12-10 12:00:00,1253.17,1253.17,1248.41,1248.41,3504.0,1253.17,1253.17,1248.41,1248.41,3504.0
2019-12-10 12:10:00,1248.46,1250.74,1248.42,1250.74,2248.0,1248.46,1250.74,1248.42,1250.74,2248.0
2019-12-10 12:20:00,1250.01,1250.88,1249.18,1250.88,2652.0,1250.01,1250.88,1249.18,1250.88,2652.0
2019-12-10 12:30:00,1250.16,1251.59,1249.11,1251.59,3476.0,1250.16,1251.59,1249.11,1251.59,3476.0
2019-12-10 12:40:00,1250.66,1251.72,1249.43,1250.56,2300.0,1250.66,1251.72,1249.43,1250.56,2300.0
2019-12-10 12:50:00,1250.01,1250.02,1248.65,1250.02,1400.0,1250.01,1250.02,1248.65,1250.02,1400.0
2019-12-10 13:00:00,1250.73,1250.74,1247.17,1249.99,5339.0,1250.73,1250.74,1247.17,1249.99,5339.0
2019-12-10 13:10:00,1249.63,1253.41,1249.61,1253.41,3010.0,1249.63,1253.41,1249.61,1253.41,3010.0
2019-12-10 13:20:00,1253.23,1257.59,1252.66,1254.02,4308.0,1253.23,1257.59,1252.66,1254.02,4308.0
2019-12-10 13:30:00,1253.62,1255.51,1251.22,1251.82,4120.0,1253.62,1255.51,1251.22,1251.82,4120.0
2019-12-10 13:40:00,1251.59,1252.71,1248.01,1249.37,2905.0,1251.59,1252.71,1248.01,1249.37,2905.0
2019-12-10 13:50:00,1248.12,1251.99,1248.12,1251.97,2500.0,1248.12,1251.99,1248.12,1251.97,2500.0
2019-12-10 14:00:00,1251.29,1251.95,1249.98,1250.0,2114.0,1251.29,1251.95,1249.98,1250.0,2114.0
2019-12-10 14:10:00,1250.39,1252.46,1250.01,1250.38,1900.0,1250.39,1252.46,1250.01,1250.38,1900.0
2019-12-10 14:20:00,1250.01,1250.01,1246.93,1247.27,3641.0,1250.01,1250.01,1246.93,1247.27,3641.0
2019-12-10 14:30:00,1248.99,1250.23,1247.5,1249.42,3753.0,1248.99,1250.23,1247.5,1249.42,3753.0
2019-12-10 14:40:00,1250.23,1252.9,1250.23,1252.65,2405.0,1250.23,1252.9,1250.23,1252.65,2405.0
2019-12-10 14:50:00,1252.58,1253.84,1250.65,1250.66,3045.0,1252.58,1253.84,1250.65,1250.66,3045.0
2019-12-10 15:00:00,1250.0,1252.68,1250.0,1251.89,4151.0,1250.0,1252.68,1250.0,1251.89,4151.0
2019-12-10 15:10:00,1252.28,1253.9,1251.53,1252.67,5017.0,1252.28,1253.9,1251.53,1252.67,5017.0
2019-12-10 15:20:00,1252.85,1253.92,1251.7,1252.57,4675.0,1252.85,1253.92,1251.7,1252.57,4675.0
2019-12-10 15:30:00,1252.35,1252.35,1245.86,1250.09,8612.0,1252.35,1252.35,1245.86,1250.09,8612.0
2019-12-10 15:40:00,1249.8,1251.85,1247.64,1249.61,9133.0,1249.8,1251.85,1247.64,1249.61,9133.0
2019-12-10 15:50:00,1250.38,1251.98,1246.8,1250.2,29858.0,1250.38,1251.98,1246.8,1250.2,29858.0
2019-12-11 09:30:00,1266.56,1268.99,1244.99,1251.05,16843.0,1266.56,1268.99,1244.99,1251.05,16843.0
2019-12-11 09:40:00,1252.48,1258.68,1249.13,1250.53,13177.0,1252.48,1258.68,1249.13,1250.53,13177.0
2019-12-11 09:50:00,1253.06,1253.21,1242.49,1251.01,7447.0,1253.06,1253.21,1242.49,1251.01,7447.0
2019-12-11 10:00:00,1251.92,1251.92,1239.53,1242.49,7092.0,1251.92,1251.92,1239.53,1242.49,7092.0
2019-12-11 10:10:00,1241.92,1243.95,1238.24,1242.83,5900.0,1241.92,1243.95,1238.24,1242.83,5900.0
2019-12-11 10:20:00,1243.66,1244.86,1240.18,1240.18,2601.0,1243.66,1244.86,1240.18,1240.18,2601.0
2019-12-11 10:30:00,1240.98,1241.7,1235.95,1237.17,14887.0,1240.98,1241.7,1235.95,1237.17,14887.0
2019-12-11 10:40:00,1236.25,1239.35,1236.24,1238.75,4846.0,1236.25,1239.35,1236.24,1238.75,4846.0
2019-12-11 10:50:00,1239.5,1241.67,1239.27,1240.72,2936.0,1239.5,1241.67,1239.27,1240.72,2936.0
2019-12-11 11:00:00,1240.79,1240.79,1236.1,1239.0,4519.0,1240.79,1240.79,1236.1,1239.0,4519.0
2019-12-11 11:10:00,1239.56,1243.91,1239.01,1243.71,5100.0,1239.56,1243.91,1239.01,1243.71,5100.0
2019-12-11 11:20:00,1243.87,1244.88,1243.2,1244.8,3599.0,1243.87,1244.88,1243.2,1244.8,3599.0
2019-12-11 11:30:00,1244.16,1244.79,1241.62,1241.62,2400.0,1244.16,1244.79,1241.62,1241.62,2400.0
2019-12-11 11:40:00,1242.69,1243.85,1239.42,1239.42,1900.0,1242.69,1243.85,1239.42,1239.42,1900.0
2019-12-11 11:50:00,1239.44,1240.62,1238.3,1238.51,3710.0,1239.44,1240.62,1238.3,1238.51,3710.0
2019-12-11 12:00:00,1238.08,1238.57,1236.42,1236.44,2834.0,1238.08,1238.57,1236.42,1236.44,2834.0
2019-12-11 12:10:00,1236.94,1238.4,1235.97,1237.96,2600.0,1236.94,1238.4,1235.97,1237.96,2600.0
2019-12-11 12:20:00,1237.93,1237.94,1234.27,1234.88,2668.0,1237.93,1237.94,1234.27,1234.88,2668.0
2019-12-11 12:30:00,1234.44,1235.02,1231.96,1234.79,4290.0,1234.44,1235.02,1231.96,1234.79,4290.0
2019-12-11 12:40:00,1235.69,1235.69,1232.75,1234.15,2439.0,1235.69,1235.69,1232.75,1234.15,2439.0
2019-12-11 12:50:00,1234.27,1235.5,1234.0,1234.93,1775.0,1234.27,1235.5,1234.0,1234.93,1775.0
2019-12-11 13:00:00,1234.45,1234.46,1232.97,1233.02,2175.0,1234.45,1234.46,1232.97,1233.02,2175.0
2019-12-11 13:10:00,1233.38,1235.26,1233.38,1235.26,1410.0,1233.38,1235.26,1233.38,1235.26,1410.0
2019-12-11 13:20:00,1235.73,1236.86,1235.27,1236.85,1400.0,1235.73,1236.86,1235.27,1236.85,1400.0
2019-12-11 13:30:00,1236.38,1238.28,1236.38,1238.28,2309.0,1236.38,1238.28,1236.38,1238.28,2309.0
2019-12-11 13:40:00,1237.98,1239.39,1237.77,1239.38,1400.0,1237.98,1239.39,1237.77,1239.38,1400.0
2019-12-11 13:50:00,1240.28,1242.21,1238.02,1242.17,2802.0,1240.28,1242.21,1238.02,1242.17,2802.0
2019-12-11 14:00:00,1240.93,1240.94,1237.14,1237.35,2900.0,1240.93,1240.94,1237.14,1237.35,2900.0
2019-12-11 14:10:00,1237.9,1238.32,1236.49,1237.68,3606.0,1237.9,1238.32,1236.49,1237.68,3606.0
2019-12-11 14:20:00,1237.21,1239.48,1237.21,1239.15,2549.0,1237.21,1239.48,1237.21,1239.15,2549.0
2019-12-11 14:30:00,1239.13,1239.13,1235.0,1236.14,2037.0,1239.13,1239.13,1235.0,1236.14,2037.0
2019-12-11 14:40:00,1235.34,1239.55,1235.33,1239.55,3484.0,1235.34,1239.55,1235.33,1239.55,3484.0
2019-12-11 14:50:00,1239.07,1244.62,1238.69,1243.82,2951.0,1239.07,1244.62,1238.69,1243.82,2951.0
2019-12-11 15:00:00,1244.36,1244.36,1240.8,1241.09,2993.0,1244.36,1244.36,1240.8,1241.09,2993.0
2019-12-11 15:10:00,1240.82,1242.94,1240.12,1241.05,2650.0,1240.82,1242.94,1240.12,1241.05,2650.0
2019-12-11 15:20:00,1241.06,1243.15,1239.81,1242.95,4800.0,1241.06,1243.15,1239.81,1242.95,4800.0
2019-12-11 15:30:00,1242.59,1244.18,1242.56,1244.18,2551.0,1242.59,1244.18,1242.56,1244.18,2551.0
2019-12-11 15:40:00,1243.66,1245.0,1243.54,1244.44,7069.0,1243.66,1245.0,1243.54,1244.44,7069.0
2019-12-11 15:50:00,1245.15,1245.87,1242.41,1244.9,12684.0,1245.15,1245.87,1242.41,1244.9,12684.0
2019-12-12 09:30:00,1239.17,1245.99,1237.53,1244.1,4531.0,1239.17,1245.99,1237.53,1244.1,4531.0
2019-12-12 09:40:00,1242.16,1242.88,1239.61,1241.69,4802.0,1242.16,1242.88,1239.61,1241.69,4802.0
2019-12-12 09:50:00,1244.01,1247.04,1243.74,1246.72,5100.0,1244.01,1247.04,1243.74,1246.72,5100.0
2019-12-12 10:00:00,1248.38,1253.57,1246.48,1251.16,3689.0,1248.38,1253.57,1246.48,1251.16,3689.0
2019-12-12 10:10:00,1250.5,1253.08,1250.5,1251.57,902.0,1250.5,1253.08,1250.5,1251.57,902.0
2019-12-12 10:20:00,1252.0,1252.63,1248.62,1249.76,1599.0,1252.0,1252.63,1248.62,1249.76,1599.0
2019-12-12 10:30:00,1249.94,1249.94,1247.64,1248.49,1200.0,1249.94,1249.94,1247.64,1248.49,1200.0
2019-12-12 10:40:00,1247.63,1249.1,1245.79,1247.36,3302.0,1247.63,1249.1,1245.79,1247.36,3302.0
2019-12-12 10:50:00,1246.8,1249.33,1245.05,1247.76,1600.0,1246.8,1249.33,1245.05,1247.76,1600.0
2019-12-12 11:00:00,1246.23,1247.33,1245.53,1246.96,2021.0,1246.23,1247.33,1245.53,1246.96,2021.0
2019-12-12 11:10:00,1245.82,1245.87,1241.88,1243.09,2374.0,1245.82,1245.87,1241.88,1243.09,2374.0
2019-12-12 11:20:00,1242.13,1243.08,1241.49,1241.83,1400.0,1242.13,1243.08,1241.49,1241.83,1400.0
2019-12-12 11:30:00,1242.83,1244.17,1241.11,1244.16,2400.0,1242.83,1244.17,1241.11,1244.16,2400.0
2019-12-12 11:40:00,1243.16,1243.45,1240.86,1240.86,3378.0,1243.16,1243.45,1240.86,1240.86,3378.0
2019-12-12 11:50:00,1239.73,1240.54,1235.81,1237.94,3067.0,1239.73,1240.54,1235.81,1237.94,3067.0
2019-12-12 12:00:00,1237.94,1238.21,1235.03,1236.06,3206.0,1237.94,1238.21,1235.03,1236.06,3206.0
2019-12-12 12:10:00,1236.71,1236.8,1236.12,1236.79,1000.0,1236.71,1236.8,1236.12,1236.79,1000.0
2019-12-12 12:20:00,1236.23,1237.17,1233.7,1234.66,7052.0,1236.23,1237.17,1233.7,1234.66,7052.0
2019-12-12 12:30:00,1234.68,1239.12,1234.67,1238.18,6300.0,1234.68,1239.12,1234.67,1238.18,6300.0
2019-12-12 12:40:00,1239.17,1240.0,1238.52,1238.68,2300.0,1239.17,1240.0,1238.52,1238.68,2300.0
2019-12-12 12:50:00,1238.53,1238.53,1238.26,1238.3,900.0,1238.53,1238.53,1238.26,1238.3,900.0
2019-12-12 13:00:00,1238.38,1238.41,1237.11,1237.51,1461.0,1238.38,1238.41,1237.11,1237.51,1461.0
2019-12-12 13:10:00,1238.32,1240.0,1238.31,1239.91,1906.0,1238.32,1240.0,1238.31,1239.91,1906.0
2019-12-12 13:20:00,1238.58,1238.87,1237.22,1238.14,1800.0,1238.58,1238.87,1237.22,1238.14,1800.0
2019-12-12 13:30:00,1238.13,1238.13,1235.92,1235.92,2211.0,1238.13,1238.13,1235.92,1235.92,2211.0
2019-12-12 13:40:00,1235.38,1235.83,1235.09,1235.4,1606.0,1235.38,1235.83,1235.09,1235.4,1606.0
2019-12-12 13:50:00,1234.65,1235.84,1234.0,1234.68,1920.0,1234.65,1235.84,1234.0,1234.68,1920.0
2019-12-12 14:00:00,1234.21,1234.34,1231.0,1231.99,2900.0,1234.21,1234.34,1231.0,1231.99,2900.0
2019-12-12 14:10:00,1232.25,1232.42,1229.06,1229.71,5455.0,1232.25,1232.42,1229.06,1229.71,5455.0
2019-12-12 14:20:00,1229.23,1230.76,1229.23,1230.25,3664.0,1229.23,1230.76,1229.23,1230.25,3664.0
2019-12-12 14:30:00,1230.25,1235.58,1229.62,1230.36,4875.0,1230.25,1235.58,1229.62,1230.36,4875.0
2019-12-12 14:40:00,1229.49,1230.49,1228.61,1228.61,2100.0,1229.49,1230.49,1228.61,1228.61,2100.0
2019-12-12 14:50:00,1227.69,1230.32,1227.68,1229.89,5001.0,1227.69,1230.32,1227.68,1229.89,5001.0
2019-12-12 15:00:00,1230.0,1231.47,1229.74,1230.49,5766.0,1230.0,1231.47,1229.74,1230.49,5766.0
2019-12-12 15:10:00,1231.42,1231.42,1229.28,1229.92,5449.0,1231.42,1231.42,1229.28,1229.92,5449.0
2019-12-12 15:20:00,1230.2,1232.0,1229.87,1231.66,6017.0,1230.2,1232.0,1229.87,1231.66,6017.0
2019-12-12 15:30:00,1231.66,1233.51,1230.39,1232.81,7410.0,1231.66,1233.51,1230.39,1232.81,7410.0
2019-12-12 15:40:00,1233.03,1233.76,1232.42,1232.43,4050.0,1233.03,1233.76,1232.42,1232.43,4050.0
2019-12-12 15:50:00,1233.87,1233.87,1230.08,1230.74,18745.0,1233.87,1233.87,1230.08,1230.74,18745.0
2019-12-13 09:30:00,1242.34,1242.34,1225.46,1230.31,2989.0,1242.34,1242.34,1225.46,1230.31,2989.0
2019-12-13 09:40:00,1229.8,1231.12,1227.73,1230.19,1300.0,1229.8,1231.12,1227.73,1230.19,1300.0
2019-12-13 09:50:00,1231.12,1234.71,1229.93,1233.9,1175.0,1231.12,1234.71,1229.93,1233.9,1175.0
2019-12-13 10:00:00,1236.83,1239.46,1234.9,1237.8,2800.0,1236.83,1239.46,1234.9,1237.8,2800.0
2019-12-13 10:10:00,1237.04,1239.35,1235.05,1235.06,1000.0,1237.04,1239.35,1235.05,1235.06,1000.0
2019-12-13 10:20:00,1237.71,1237.71,1235.29,1235.3,1000.0,1237.71,1237.71,1235.29,1235.3,1000.0
2019-12-13 10:30:00,1232.19,1234.35,1231.74,1234.05,1503.0,1232.19,1234.35,1231.74,1234.05,1503.0
2019-12-13 10:40:00,1234.05,1236.39,1234.05,1235.71,919.0,1234.05,1236.39,1234.05,1235.71,919.0
2019-12-13 10:50:00,1237.22,1237.4,1233.75,1234.68,1401.0,1237.22,1237.4,1233.75,1234.68,1401.0
2019-12-13 11:00:00,1232.07,1232.08,1228.06,1228.07,1300.0,1232.07,1232.08,1228.06,1228.07,1300.0
2019-12-13 11:10:00,1228.07,1229.74,1227.59,1227.59,1783.0,1228.07,1229.74,1227.59,1227.59,1783.0
2019-12-13 11:20:00,1226.08,1228.63,1225.87,1226.91,2137.0,1226.08,1228.63,1225.87,1226.91,2137.0
2019-12-13 11:30:00,1227.68,1229.39,1227.68,1229.39,600.0,1227.68,1229.39,1227.68,1229.39,600.0
2019-12-13 11:40:00,1229.51,1230.8,1228.26,1229.31,1902.0,1229.51,1230.8,1228.26,1229.31,1902.0
2019-12-13 11:50:00,1229.82,1231.88,1229.56,1231.88,1901.0,1229.82,1231.88,1229.56,1231.88,1901.0
2019-12-13 12:00:00,1231.37,1233.36,1231.36,1233.13,1000.0,1231.37,1233.36,1231.36,1233.13,1000.0
2019-12-13 12:10:00,1232.74,1232.75,1231.01,1231.47,1950.0,1232.74,1232.75,1231.01,1231.47,1950.0
2019-12-13 12:20:00,1232.54,1233.66,1232.53,1233.17,1000.0,1232.54,1233.66,1232.53,1233.17,1000.0
2019-12-13 12:30:00,1233.79,1233.9,1232.17,1233.3,911.0,1233.79,1233.9,1232.17,1233.3,911.0
2019-12-13 12:40:00,1233.61,1233.62,1231.42,1232.99,1426.0,1233.61,1233.62,1231.42,1232.99,1426.0
2019-12-13 12:50:00,1233.61,1234.04,1233.26,1234.04,400.0,1233.61,1234.04,1233.26,1234.04,400.0
2019-12-13 13:00:00,1234.19,1234.87,1233.92,1234.28,1353.0,1234.19,1234.87,1233.92,1234.28,1353.0
2019-12-13 13:10:00,1234.31,1235.37,1233.51,1234.18,2525.0,1234.31,1235.37,1233.51,1234.18,2525.0
2019-12-13 13:20:00,1234.31,1234.32,1233.72,1233.84,400.0,1234.31,1234.32,1233.72,1233.84,400.0
2019-12-13 13:30:00,1233.93,1234.27,1232.17,1233.6,3024.0,1233.93,1234.27,1232.17,1233.6,3024.0
2019-12-13 13:40:00,1233.77,1234.64,1233.77,1234.15,910.0,1233.77,1234.64,1233.77,1234.15,910.0
2019-12-13 13:50:00,1234.06,1235.38,1234.06,1234.95,806.0,1234.06,1235.38,1234.06,1234.95,806.0
2019-12-13 14:00:00,1234.54,1235.25,1234.23,1235.25,800.0,1234.54,1235.25,1234.23,1235.25,800.0
2019-12-13 14:10:00,1235.38,1235.87,1233.82,1233.91,2115.0,1235.38,1235.87,1233.82,1233.91,2115.0
2019-12-13 14:20:00,1233.72,1234.43,1233.72,1233.93,901.0,1233.72,1234.43,1233.72,1233.93,901.0
2019-12-13 14:30:00,1233.56,1233.92,1233.43,1233.44,400.0,1233.56,1233.92,1233.43,1233.44,400.0
2019-12-13 14:40:00,1233.87,1234.27,1233.23,1234.27,800.0,1233.87,1234.27,1233.23,1234.27,800.0
2019-12-13 14:50:00,1233.68,1234.98,1233.46,1233.72,1200.0,1233.68,1234.98,1233.46,1233.72,1200.0
2019-12-13 15:00:00,1233.56,1234.1,1232.97,1233.71,1833.0,1233.56,1234.1,1232.97,1233.71,1833.0
2019-12-13 15:10:00,1233.57,1234.23,1233.57,1233.99,500.0,1233.57,1234.23,1233.57,1233.99,500.0
2019-12-13 15:20:00,1233.93,1234.62,1233.86,1234.61,1300.0,1233.93,1234.62,1233.86,1234.61,1300.0
2019-12-13 15:30:00,1234.19,1234.85,1233.36,1234.12,5135.0,1234.19,1234.85,1233.36,1234.12,5135.0
2019-12-13 15:40:00,1233.89,1233.96,1233.04,1233.75,2041.0,1233.89,1233.96,1233.04,1233.75,2041.0
2019-12-13 15:50:00,1234.02,1235.8,1233.91,1235.3,11966.0,1234.02,1235.8,1233.91,1235.3,11966.0
2019-12-16 09:30:00,1234.0,1234.87,1230.0,1232.85,6888.0,1234.0,1234.87,1230.0,1232.85,6888.0
2019-12-16 09:40:00,1231.76,1231.8,1229.43,1230.7,1700.0,1231.76,1231.8,1229.43,1230.7,1700.0
2019-12-16 09:50:00,1230.7,1234.23,1230.36,1233.37,1500.0,1230.7,1234.23,1230.36,1233.37,1500.0
2019-12-16 10:00:00,1234.48,1235.39,1231.76,1231.76,1200.0,1234.48,1235.39,1231.76,1231.76,1200.0
2019-12-16 10:10:00,1231.15,1233.2,1231.14,1231.25,1700.0,1231.15,1233.2,1231.14,1231.25,1700.0
2019-12-16 10:20:00,1231.36,1233.74,1231.36,1233.46,1401.0,1231.36,1233.74,1231.36,1233.46,1401.0
2019-12-16 10:30:00,1232.53,1233.2,1232.53,1232.81,600.0,1232.53,1233.2,1232.53,1232.81,600.0
2019-12-16 10:40:00,1234.24,1235.16,1233.61,1235.01,1500.0,1234.24,1235.16,1233.61,1235.01,1500.0
2019-12-16 10:50:00,1235.44,1235.7,1234.62,1235.7,1500.0,1235.44,1235.7,1234.62,1235.7,1500.0
2019-12-16 11:00:00,1235.49,1235.92,1234.88,1234.89,1779.0,1235.49,1235.92,1234.88,1234.89,1779.0
2019-12-16 11:10:00,1234.89,1235.26,1231.48,1232.13,1430.0,1234.89,1235.26,1231.48,1232.13,1430.0
2019-12-16 11:20:00,1231.34,1232.39,1228.47,1228.96,922.0,1231.34,1232.39,1228.47,1228.96,922.0
2019-12-16 11:30:00,1228.46,1229.15,1228.0,1228.77,1500.0,1228.46,1229.15,1228.0,1228.77,1500.0
2019-12-16 11:40:00,1227.37,1228.29,1226.23,1226.26,1500.0,1227.37,1228.29,1226.23,1226.26,1500.0
2019-12-16 11:50:00,1226.43,1228.77,1226.42,1228.65,1400.0,1226.43,1228.77,1226.42,1228.65,1400.0
2019-12-16 12:00:00,1228.65,1228.9,1227.14,1227.15,2773.0,1228.65,1228.9,1227.14,1227.15,2773.0
2019-12-16 12:10:00,1226.59,1227.42,1226.59,1226.75,1750.0,1226.59,1227.42,1226.59,1226.75,1750.0
2019-12-16 12:20:00,1226.61,1226.62,1225.1,1226.1,2101.0,1226.61,1226.62,1225.1,1226.1,2101.0
2019-12-16 12:30:00,1226.28,1227.15,1225.04,1225.65,1618.0,1226.28,1227.15,1225.04,1225.65,1618.0
2019-12-16 12:40:00,1226.5,1226.5,1224.0,1225.01,1769.0,1226.5,1226.5,1224.0,1225.01,1769.0
2019-12-16 12:50:00,1224.3,1225.79,1224.3,1225.79,808.0,1224.3,1225.79,1224.3,1225.79,808.0
2019-12-16 13:00:00,1225.36,1225.36,1223.65,1223.66,600.0,1225.36,1225.36,1223.65,1223.66,600.0
2019-12-16 13:10:00,1223.25,1224.59,1222.75,1224.59,1300.0,1223.25,1224.59,1222.75,1224.59,1300.0
2019-12-16 13:20:00,1225.0,1227.45,1224.97,1227.45,901.0,1225.0,1227.45,1224.97,1227.45,901.0
2019-12-16 13:30:00,1226.69,1226.7,1224.99,1225.04,600.0,1226.69,1226.7,1224.99,1225.04,600.0
2019-12-16 13:40:00,1225.42,1227.42,1225.4,1226.9,2150.0,1225.42,1227.42,1225.4,1226.9,2150.0
2019-12-16 13:50:00,1226.44,1226.46,1225.72,1225.72,500.0,1226.44,1226.46,1225.72,1225.72,500.0
2019-12-16 14:00:00,1226.38,1226.49,1224.6,1224.6,1100.0,1226.38,1226.49,1224.6,1224.6,1100.0
2019-12-16 14:10:00,1224.92,1226.38,1224.67,1225.49,1907.0,1224.92,1226.38,1224.67,1225.49,1907.0
2019-12-16 14:20:00,1225.32,1225.65,1221.43,1222.6,1841.0,1225.32,1225.65,1221.43,1222.6,1841.0
2019-12-16 14:30:00,1222.69,1224.47,1221.97,1224.46,2217.0,1222.69,1224.47,1221.97,1224.46,2217.0
2019-12-16 14:40:00,1225.42,1225.98,1224.6,1225.98,1921.0,1225.42,1225.98,1224.6,1225.98,1921.0
2019-12-16 14:50:00,1226.79,1227.9,1225.72,1225.72,2609.0,1226.79,1227.9,1225.72,1225.72,2609.0
2019-12-16 15:00:00,1225.13,1228.96,1225.13,1228.12,2718.0,1225.13,1228.96,1225.13,1228.12,2718.0
2019-12-16 15:10:00,1228.63,1229.11,1228.28,1228.62,1500.0,1228.63,1229.11,1228.28,1228.62,1500.0
2019-12-16 15:20:00,1229.34,1229.78,1227.73,1227.96,2941.0,1229.34,1229.78,1227.73,1227.96,2941.0
2019-12-16 15:30:00,1227.99,1230.02,1227.37,1229.13,8336.0,1227.99,1230.02,1227.37,1229.13,8336.0
2019-12-16 15:40:00,1229.13,1229.69,1225.33,1225.81,2901.0,1229.13,1229.69,1225.33,1225.81,2901.0
2019-12-16 15:50:00,1226.62,1227.6,1225.1,1225.66,10859.0,1226.62,1227.6,1225.1,1225.66,10859.0
2019-12-17 09:30:00,1232.15,1232.45,1228.88,1230.73,3795.0,1232.15,1232.45,1228.88,1230.73,3795.0
2019-12-17 09:40:00,1229.47,1231.69,1225.42,1225.42,1300.0,1229.47,1231.69,1225.42,1225.42,1300.0
2019-12-17 09:50:00,1226.66,1227.8,1224.4,1226.7,3106.0,1226.66,1227.8,1224.4,1226.7,3106.0
2019-12-17 10:00:00,1225.77,1228.75,1225.77,1226.88,1086.0,1225.77,1228.75,1225.77,1226.88,1086.0
2019-12-17 10:10:00,1228.84,1229.64,1228.18,1228.2,660.0,1228.84,1229.64,1228.18,1228.2,660.0
2019-12-17 10:20:00,1228.09,1228.68,1226.97,1228.68,1051.0,1228.09,1228.68,1226.97,1228.68,1051.0
2019-12-17 10:30:00,1229.51,1230.05,1229.21,1229.47,1700.0,1229.51,1230.05,1229.21,1229.47,1700.0
2019-12-17 10:40:00,1228.83,1229.98,1228.8,1229.57,828.0,1228.83,1229.98,1228.8,1229.57,828.0
2019-12-17 10:50:00,1229.61,1231.24,1228.45,1229.83,4512.0,1229.61,1231.24,1228.45,1229.83,4512.0
2019-12-17 11:00:00,1230.77,1232.2,1229.51,1231.06,1700.0,1230.77,1232.2,1229.51,1231.06,1700.0
2019-12-17 11:10:00,1232.3,1232.94,1231.93,1232.56,800.0,1232.3,1232.94,1231.93,1232.56,800.0
2019-12-17 11:20:00,1234.18,1235.01,1233.63,1233.77,1900.0,1234.18,1235.01,1233.63,1233.77,1900.0
2019-12-17 11:30:00,1234.47,1234.57,1234.23,1234.56,300.0,1234.47,1234.57,1234.23,1234.56,300.0
2019-12-17 11:40:00,1234.0,1234.0,1233.45,1233.46,500.0,1234.0,1234.0,1233.45,1233.46,500.0
2019-12-17 11:50:00,1233.69,1234.18,1232.9,1232.95,1200.0,1233.69,1234.18,1232.9,1232.95,1200.0
2019-12-17 12:00:00,1232.75,1234.44,1232.75,1233.13,2422.0,1232.75,1234.44,1232.75,1233.13,2422.0
2019-12-17 12:10:00,1232.76,1233.31,1232.56,1232.56,700.0,1232.76,1233.31,1232.56,1232.56,700.0
2019-12-17 12:20:00,1232.31,1232.64,1231.66,1231.66,1500.0,1232.31,1232.64,1231.66,1231.66,1500.0
2019-12-17 12:30:00,1231.39,1232.1,1230.4,1231.3,1424.0,1231.39,1232.1,1230.4,1231.3,1424.0
2019-12-17 12:40:00,1231.53,1231.75,1230.61,1231.2,800.0,1231.53,1231.75,1230.61,1231.2,800.0
2019-12-17 12:50:00,1231.76,1231.76,1230.9,1231.73,610.0,1231.76,1231.76,1230.9,1231.73,610.0
2019-12-17 13:00:00,1231.94,1231.94,1229.43,1229.44,1503.0,1231.94,1231.94,1229.43,1229.44,1503.0
2019-12-17 13:10:00,1228.71,1228.71,1227.04,1227.14,1509.0,1228.71,1228.71,1227.04,1227.14,1509.0
2019-12-17 13:20:00,1227.28,1227.54,1225.29,1225.59,1606.0,1227.28,1227.54,1225.29,1225.59,1606.0
2019-12-17 13:30:00,1225.63,1226.1,1224.22,1224.22,2701.0,1225.63,1226.1,1224.22,1224.22,2701.0
2019-12-17 13:40:00,1223.43,1225.48,1223.43,1225.07,1884.0,1223.43,1225.48,1223.43,1225.07,1884.0
2019-12-17 13:50:00,1225.21,1225.75,1225.21,1225.75,600.0,1225.21,1225.75,1225.21,1225.75,600.0
2019-12-17 14:00:00,1225.34,1225.98,1224.0,1224.64,900.0,1225.34,1225.98,1224.0,1224.64,900.0
2019-12-17 14:10:00,1223.46,1224.92,1223.45,1224.45,2007.0,1223.46,1224.92,1223.45,1224.45,2007.0
2019-12-17 14:20:00,1224.5,1225.0,1224.0,1224.57,2200.0,1224.5,1225.0,1224.0,1224.57,2200.0
2019-12-17 14:30:00,1224.74,1225.0,1224.16,1224.35,1955.0,1224.74,1225.0,1224.16,1224.35,1955.0
2019-12-17 14:40:00,1224.36,1225.0,1224.36,1224.76,1079.0,1224.36,1225.0,1224.36,1224.76,1079.0
2019-12-17 14:50:00,1224.58,1225.34,1224.17,1224.8,1484.0,1224.58,1225.34,1224.17,1224.8,1484.0
2019-12-17 15:00:00,1224.77,1225.5,1224.65,1224.98,3200.0,1224.77,1225.5,1224.65,1224.98,3200.0
2019-12-17 15:10:00,1224.99,1225.25,1224.36,1224.49,2200.0,1224.99,1225.25,1224.36,1224.49,2200.0
2019-12-17 15:20:00,1224.87,1224.87,1223.21,1223.21,2302.0,1224.87,1224.87,1223.21,1223.21,2302.0
2019-12-17 15:30:00,1222.94,1223.41,1222.29,1223.36,2800.0,1222.94,1223.41,1222.29,1223.36,2800.0
2019-12-17 15:40:00,1223.75,1223.87,1220.99,1221.44,5823.0,1223.75,1223.87,1220.99,1221.44,5823.0
2019-12-17 15:50:00,1221.5,1222.71,1220.1,1222.27,9312.0,1221.5,1222.71,1220.1,1222.27,9312.0
2019-12-18 09:30:00,1222.27,1224.68,1221.93,1223.08,5798.0,1222.27,1224.68,1221.93,1223.08,5798.0
2019-12-18 09:40:00,1222.51,1222.51,1218.65,1218.65,2793.0,1222.51,1222.51,1218.65,1218.65,2793.0
2019-12-18 09:50:00,1219.0,1220.0,1218.97,1219.3,900.0,1219.0,1220.0,1218.97,1219.3,900.0
2019-12-18 10:00:00,1218.15,1220.0,1218.0,1218.09,700.0,1218.15,1220.0,1218.0,1218.09,700.0
2019-12-18 10:10:00,1219.0,1219.01,1216.54,1216.55,844.0,1219.0,1219.01,1216.54,1216.55,844.0
2019-12-18 10:20:00,1217.29,1218.15,1216.0,1216.07,2111.0,1217.29,1218.15,1216.0,1216.07,2111.0
2019-12-18 10:30:00,1215.39,1215.95,1214.26,1215.95,400.0,1215.39,1215.95,1214.26,1215.95,400.0
2019-12-18 10:40:00,1216.92,1216.92,1215.29,1215.9,700.0,1216.92,1216.92,1215.29,1215.9,700.0
2019-12-18 10:50:00,1215.89,1216.0,1215.49,1216.0,700.0,1215.89,1216.0,1215.49,1216.0,700.0
2019-12-18 11:00:00,1216.0,1216.52,1215.82,1216.52,1810.0,1216.0,1216.52,1215.82,1216.52,1810.0
2019-12-18 11:10:00,1216.16,1218.0,1215.93,1216.5,1881.0,1216.16,1218.0,1215.93,1216.5,1881.0
2019-12-18 11:20:00,1216.99,1219.2,1216.71,1218.58,3285.0,1216.99,1219.2,1216.71,1218.58,3285.0
2019-12-18 11:30:00,1218.56,1218.66,1217.59,1218.66,800.0,1218.56,1218.66,1217.59,1218.66,800.0
2019-12-18 11:40:00,1219.0,1219.5,1218.64,1219.48,700.0,1219.0,1219.5,1218.64,1219.48,700.0
2019-12-18 11:50:00,1218.79,1218.95,1218.05,1218.6,818.0,1218.79,1218.95,1218.05,1218.6,818.0
2019-12-18 12:00:00,1218.61,1221.47,1218.6,1221.47,2100.0,1218.61,1221.47,1218.6,1221.47,2100.0
2019-12-18 12:10:00,1220.27,1221.4,1220.26,1221.4,200.0,1220.27,1221.4,1220.26,1221.4,200.0
2019-12-18 12:20:00,1219.97,1220.49,1219.53,1220.49,600.0,1219.97,1220.49,1219.53,1220.49,600.0
2019-12-18 12:30:00,1219.59,1220.0,1219.59,1219.98,1400.0,1219.59,1220.0,1219.59,1219.98,1400.0
2019-12-18 12:40:00,1220.67,1221.59,1220.66,1221.58,548.0,1220.67,1221.59,1220.66,1221.58,548.0
2019-12-18 12:50:00,1220.99,1221.82,1220.99,1221.4,1720.0,1220.99,1221.82,1220.99,1221.4,1720.0
2019-12-18 13:00:00,1220.78,1222.0,1220.66,1222.0,1100.0,1220.78,1222.0,1220.66,1222.0,1100.0
2019-12-18 13:10:00,1221.91,1222.28,1221.57,1222.22,1400.0,1221.91,1222.28,1221.57,1222.22,1400.0
2019-12-18 13:20:00,1223.02,1223.99,1222.56,1222.56,1202.0,1223.02,1223.99,1222.56,1222.56,1202.0
2019-12-18 13:30:00,1222.23,1223.06,1221.7,1222.48,1605.0,1222.23,1223.06,1221.7,1222.48,1605.0
2019-12-18 13:40:00,1222.66,1224.88,1222.51,1223.7,2600.0,1222.66,1224.88,1222.51,1223.7,2600.0
2019-12-18 13:50:00,1223.99,1224.99,1223.99,1224.17,1200.0,1223.99,1224.99,1223.99,1224.17,1200.0
2019-12-18 14:00:00,1224.69,1225.1,1223.06,1224.83,1890.0,1224.69,1225.1,1223.06,1224.83,1890.0
2019-12-18 14:10:00,1225.08,1226.09,1224.85,1226.08,1700.0,1225.08,1226.09,1224.85,1226.08,1700.0
2019-12-18 14:20:00,1226.17,1226.17,1225.12,1225.69,700.0,1226.17,1226.17,1225.12,1225.69,700.0
2019-12-18 14:30:00,1225.65,1226.19,1225.65,1225.77,800.0,1225.65,1226.19,1225.65,1225.77,800.0
2019-12-18 14:40:00,1226.18,1227.16,1225.83,1226.24,1401.0,1226.18,1227.16,1225.83,1226.24,1401.0
2019-12-18 14:50:00,1226.85,1227.44,1226.48,1226.79,1100.0,1226.85,1227.44,1226.48,1226.79,1100.0
2019-12-18 15:00:00,1226.53,1227.44,1226.5,1227.25,1400.0,1226.53,1227.44,1226.5,1227.25,1400.0
2019-12-18 15:10:00,1227.17,1228.53,1227.03,1227.5,1700.0,1227.17,1228.53,1227.03,1227.5,1700.0
2019-12-18 15:20:00,1227.84,1228.99,1227.5,1228.99,3200.0,1227.84,1228.99,1227.5,1228.99,3200.0
2019-12-18 15:30:00,1227.91,1228.37,1225.75,1226.18,2601.0,1227.91,1228.37,1225.75,1226.18,2601.0
2019-12-18 15:40:00,1226.5,1227.52,1226.01,1227.34,3539.0,1226.5,1227.52,1226.01,1227.34,3539.0
2019-12-18 15:50:00,1228.21,1229.29,1226.37,1228.49,13379.0,1228.21,1229.29,1226.37,1228.49,13379.0
2019-12-19 09:30:00,1222.16,1224.94,1222.16,1222.52,1597.0,1222.16,1224.94,1222.16,1222.52,1597.0
2019-12-19 09:40:00,1222.0,1223.21,1217.19,1222.35,2734.0,1222.0,1223.21,1217.19,1222.35,2734.0
2019-12-19 09:50:00,1223.99,1225.1,1223.05,1223.91,1721.0,1223.99,1225.1,1223.05,1223.91,1721.0
2019-12-19 10:00:00,1223.11,1225.57,1223.06,1225.01,3394.0,1223.11,1225.57,1223.06,1225.01,3394.0
2019-12-19 10:10:00,1224.01,1225.01,1221.21,1223.25,8471.0,1224.01,1225.01,1221.21,1223.25,8471.0
2019-12-19 10:20:00,1225.28,1225.28,1220.02,1221.82,2400.0,1225.28,1225.28,1220.02,1221.82,2400.0
2019-12-19 10:30:00,1220.55,1220.59,1219.85,1219.85,500.0,1220.55,1220.59,1219.85,1219.85,500.0
2019-12-19 10:40:00,1220.5,1222.17,1217.97,1218.79,2900.0,1220.5,1222.17,1217.97,1218.79,2900.0
2019-12-19 10:50:00,1218.8,1218.81,1217.31,1218.01,2800.0,1218.8,1218.81,1217.31,1218.01,2800.0
2019-12-19 11:00:00,1218.02,1218.22,1215.02,1215.24,6061.0,1218.02,1218.22,1215.02,1215.24,6061.0
2019-12-19 11:10:00,1215.87,1216.59,1213.84,1214.05,3224.0,1215.87,1216.59,1213.84,1214.05,3224.0
2019-12-19 11:20:00,1214.84,1215.07,1212.47,1214.88,4200.0,1214.84,1215.07,1212.47,1214.88,4200.0
2019-12-19 11:30:00,1214.99,1216.79,1214.51,1215.43,1795.0,1214.99,1216.79,1214.51,1215.43,1795.0
2019-12-19 11:40:00,1215.47,1215.86,1213.2,1213.44,2100.0,1215.47,1215.86,1213.2,1213.44,2100.0
2019-12-19 11:50:00,1213.88,1214.02,1212.88,1213.55,2100.0,1213.88,1214.02,1212.88,1213.55,2100.0
2019-12-19 12:00:00,1212.69,1216.23,1212.69,1216.22,2895.0,1212.69,1216.23,1212.69,1216.22,2895.0
2019-12-19 12:10:00,1216.0,1216.87,1214.89,1215.47,1800.0,1216.0,1216.87,1214.89,1215.47,1800.0
2019-12-19 12:20:00,1215.51,1218.48,1214.33,1218.35,4493.0,1215.51,1218.48,1214.33,1218.35,4493.0
2019-12-19 12:30:00,1218.34,1220.28,1217.4,1220.28,1900.0,1218.34,1220.28,1217.4,1220.28,1900.0
2019-12-19 12:40:00,1219.65,1219.65,1217.11,1218.59,825.0,1219.65,1219.65,1217.11,1218.59,825.0
2019-12-19 12:50:00,1219.3,1219.49,1218.61,1219.49,700.0,1219.3,1219.49,1218.61,1219.49,700.0
2019-12-19 13:00:00,1218.1,1220.24,1217.49,1219.93,2420.0,1218.1,1220.24,1217.49,1219.93,2420.0
2019-12-19 13:10:00,1220.28,1221.92,1219.04,1220.99,2120.0,1220.28,1221.92,1219.04,1220.99,2120.0
2019-12-19 13:20:00,1220.71,1221.67,1220.71,1221.09,1200.0,1220.71,1221.67,1220.71,1221.09,1200.0
2019-12-19 13:30:00,1221.4,1223.66,1220.94,1223.66,3320.0,1221.4,1223.66,1220.94,1223.66,3320.0
2019-12-19 13:40:00,1223.75,1224.77,1223.43,1223.5,1750.0,1223.75,1224.77,1223.43,1223.5,1750.0
2019-12-19 13:50:00,1224.0,1224.26,1223.5,1223.5,700.0,1224.0,1224.26,1223.5,1223.5,700.0
2019-12-19 14:00:00,1223.04,1223.39,1222.69,1223.07,900.0,1223.04,1223.39,1222.69,1223.07,900.0
2019-12-19 14:10:00,1223.33,1223.98,1223.08,1223.82,2109.0,1223.33,1223.98,1223.08,1223.82,2109.0
2019-12-19 14:20:00,1224.48,1224.48,1222.44,1222.88,1955.0,1224.48,1224.48,1222.44,1222.88,1955.0
2019-12-19 14:30:00,1222.37,1223.86,1222.12,1222.81,1830.0,1222.37,1223.86,1222.12,1222.81,1830.0
2019-12-19 14:40:00,1223.4,1223.4,1221.95,1222.64,871.0,1223.4,1223.4,1221.95,1222.64,871.0
2019-12-19 14:50:00,1222.42,1222.47,1219.92,1219.92,1637.0,1222.42,1222.47,1219.92,1219.92,1637.0
2019-12-19 15:00:00,1219.77,1221.37,1219.77,1221.1,2200.0,1219.77,1221.37,1219.77,1221.1,2200.0
2019-12-19 15:10:00,1221.42,1221.42,1220.06,1220.53,1200.0,1221.42,1221.42,1220.06,1220.53,1200.0
2019-12-19 15:20:00,1221.68,1221.69,1218.51,1218.91,2209.0,1221.68,1221.69,1218.51,1218.91,2209.0
2019-12-19 15:30:00,1218.92,1219.55,1217.91,1218.44,3526.0,1218.92,1219.55,1217.91,1218.44,3526.0
2019-12-19 15:40:00,1219.13,1219.46,1218.21,1219.13,2868.0,1219.13,1219.46,1218.21,1219.13,2868.0
2019-12-19 15:50:00,1218.9,1219.82,1217.19,1219.17,7958.0,1218.9,1219.82,1217.19,1219.17,7958.0
2019-12-20 09:30:00,1228.48,1228.48,1222.01,1224.82,20680.0,1228.48,1228.48,1222.01,1224.82,20680.0
2019-12-20 09:40:00,1224.38,1224.38,1220.77,1220.77,904.0,1224.38,1224.38,1220.77,1220.77,904.0
2019-12-20 09:50:00,1222.11,1224.41,1220.82,1223.19,2145.0,1222.11,1224.41,1220.82,1223.19,2145.0
2019-12-20 10:00:00,1223.23,1224.82,1221.19,1221.19,975.0,1223.23,1224.82,1221.19,1221.19,975.0
2019-12-20 10:10:00,1220.33,1221.66,1219.28,1219.28,500.0,1220.33,1221.66,1219.28,1219.28,500.0
2019-12-20 10:20:00,1220.3,1220.3,1219.81,1219.81,200.0,1220.3,1220.3,1219.81,1219.81,200.0
2019-12-20 10:30:00,1219.99,1222.1,1219.59,1222.1,3600.0,1219.99,1222.1,1219.59,1222.1,3600.0
2019-12-20 10:40:00,1223.13,1224.07,1223.13,1223.58,600.0,1223.13,1224.07,1223.13,1223.58,600.0
2019-12-20 10:50:00,1222.68,1227.7,1222.68,1225.42,2643.0,1222.68,1227.7,1222.68,1225.42,2643.0
2019-12-20 11:00:00,1224.62,1224.62,1223.5,1223.5,200.0,1224.62,1224.62,1223.5,1223.5,200.0
2019-12-20 11:10:00,1223.42,1223.63,1221.82,1222.23,1002.0,1223.42,1223.63,1221.82,1222.23,1002.0
2019-12-20 11:20:00,1221.93,1223.24,1221.89,1223.24,500.0,1221.93,1223.24,1221.89,1223.24,500.0
2019-12-20 11:30:00,1222.65,1224.47,1222.64,1223.88,3381.0,1222.65,1224.47,1222.64,1223.88,3381.0
2019-12-20 11:40:00,1223.17,1223.85,1221.98,1221.98,700.0,1223.17,1223.85,1221.98,1221.98,700.0
2019-12-20 11:50:00,1223.28,1224.18,1223.25,1223.63,3579.0,1223.28,1224.18,1223.25,1223.63,3579.0
2019-12-20 12:00:00,1225.45,1225.99,1224.22,1224.22,2239.0,1225.45,1225.99,1224.22,1224.22,2239.0
2019-12-20 12:10:00,1225.07,1225.07,1223.51,1224.16,2398.0,1225.07,1225.07,1223.51,1224.16,2398.0
2019-12-20 12:20:00,1223.86,1224.71,1223.65,1224.71,2000.0,1223.86,1224.71,1223.65,1224.71,2000.0
2019-12-20 12:30:00,1224.58,1225.19,1222.72,1222.73,1900.0,1224.58,1225.19,1222.72,1222.73,1900.0
2019-12-20 12:40:00,1222.41,1223.14,1221.83,1222.43,1100.0,1222.41,1223.14,1221.83,1222.43,1100.0
2019-12-20 12:50:00,1222.61,1222.62,1221.69,1221.69,500.0,1222.61,1222.62,1221.69,1221.69,500.0
2019-12-20 13:00:00,1221.72,1222.11,1221.67,1222.11,500.0,1221.72,1222.11,1221.67,1222.11,500.0
2019-12-20 13:10:00,1222.29,1222.29,1222.04,1222.19,900.0,1222.29,1222.29,1222.04,1222.19,900.0
2019-12-20 13:20:00,1221.6,1221.79,1221.11,1221.11,800.0,1221.6,1221.79,1221.11,1221.11,800.0
2019-12-20 13:30:00,1221.28,1222.31,1220.8,1222.31,900.0,1221.28,1222.31,1220.8,1222.31,900.0
2019-12-20 13:40:00,1222.6,1222.77,1221.11,1221.3,1210.0,1222.6,1222.77,1221.11,1221.3,1210.0
2019-12-20 13:50:00,1220.43,1220.81,1220.22,1220.55,500.0,1220.43,1220.81,1220.22,1220.55,500.0
2019-12-20 14:00:00,1221.26,1223.18,1221.25,1222.51,644.0,1221.26,1223.18,1221.25,1222.51,644.0
2019-12-20 14:10:00,1223.07,1223.84,1222.87,1223.45,689.0,1223.07,1223.84,1222.87,1223.45,689.0
2019-12-20 14:20:00,1223.34,1223.62,1221.58,1221.99,1100.0,1223.34,1223.62,1221.58,1221.99,1100.0
2019-12-20 14:30:00,1222.01,1222.24,1222.01,1222.24,300.0,1222.01,1222.24,1222.01,1222.24,300.0
2019-12-20 14:40:00,1222.16,1222.17,1221.07,1221.08,492.0,1222.16,1222.17,1221.07,1221.08,492.0
2019-12-20 14:50:00,1220.88,1222.94,1220.88,1222.64,1800.0,1220.88,1222.94,1220.88,1222.64,1800.0
2019-12-20 15:00:00,1222.8,1223.55,1222.65,1223.22,1897.0,1222.8,1223.55,1222.65,1223.22,1897.0
2019-12-20 15:10:00,1223.73,1224.08,1222.73,1223.63,4049.0,1223.73,1224.08,1222.73,1223.63,4049.0
2019-12-20 15:20:00,1224.05,1224.45,1222.72,1224.44,2025.0,1224.05,1224.45,1222.72,1224.44,2025.0
2019-12-20 15:30:00,1224.22,1226.48,1224.21,1224.5,5080.0,1224.22,1226.48,1224.21,1224.5,5080.0
2019-12-20 15:40:00,1224.8,1226.5,1224.31,1225.71,4500.0,1224.8,1226.5,1224.31,1225.71,4500.0
2019-12-20 15:50:00,1226.0,1226.99,1225.01,1226.6,11525.0,1226.0,1226.99,1225.01,1226.6,11525.0
2019-12-23 09:30:00,1225.42,1226.74,1217.58,1226.74,6326.0,1225.42,1226.74,1217.58,1226.74,6326.0
2019-12-23 09:40:00,1225.04,1226.32,1223.86,1225.58,2502.0,1225.04,1226.32,1223.86,1225.58,2502.0
2019-12-23 09:50:00,1224.73,1224.73,1218.64,1220.09,2404.0,1224.73,1224.73,1218.64,1220.09,2404.0
2019-12-23 10:00:00,1220.0,1221.93,1216.46,1216.96,2400.0,1220.0,1221.93,1216.46,1216.96,2400.0
2019-12-23 10:10:00,1216.15,1217.88,1216.15,1217.0,1100.0,1216.15,1217.88,1216.15,1217.0,1100.0
2019-12-23 10:20:00,1216.24,1216.83,1214.56,1214.57,1255.0,1216.24,1216.83,1214.56,1214.57,1255.0
2019-12-23 10:30:00,1215.24,1217.21,1214.87,1217.07,1000.0,1215.24,1217.21,1214.87,1217.07,1000.0
2019-12-23 10:40:00,1216.74,1216.8,1215.41,1215.41,2004.0,1216.74,1216.8,1215.41,1215.41,2004.0
2019-12-23 10:50:00,1215.0,1216.76,1215.0,1216.63,1404.0,1215.0,1216.76,1215.0,1216.63,1404.0
2019-12-23 11:00:00,1217.0,1218.44,1216.94,1218.44,1014.0,1217.0,1218.44,1216.94,1218.44,1014.0
2019-12-23 11:10:00,1218.14,1218.14,1216.39,1217.0,1490.0,1218.14,1218.14,1216.39,1217.0,1490.0
2019-12-23 11:20:00,1217.81,1217.82,1215.08,1215.08,1590.0,1217.81,1217.82,1215.08,1215.08,1590.0
2019-12-23 11:30:00,1215.29,1216.17,1215.23,1216.16,1222.0,1215.29,1216.17,1215.23,1216.16,1222.0
2019-12-23 11:40:00,1215.43,1216.11,1215.23,1215.61,600.0,1215.43,1216.11,1215.23,1215.61,600.0
2019-12-23 11:50:00,1215.59,1217.42,1215.0,1216.41,2938.0,1215.59,1217.42,1215.0,1216.41,2938.0
2019-12-23 12:00:00,1216.34,1216.34,1216.34,1216.34,900.0,1216.34,1216.34,1216.34,1216.34,900.0
2019-12-23 12:10:00,1216.32,1216.98,1216.31,1216.85,1200.0,1216.32,1216.98,1216.31,1216.85,1200.0
2019-12-23 12:20:00,1217.01,1217.03,1216.35,1217.03,1300.0,1217.01,1217.03,1216.35,1217.03,1300.0
2019-12-23 12:30:00,1217.5,1217.85,1217.14,1217.65,1000.0,1217.5,1217.85,1217.14,1217.65,1000.0
2019-12-23 12:40:00,1217.62,1219.68,1217.62,1219.68,1400.0,1217.62,1219.68,1217.62,1219.68,1400.0
2019-12-23 12:50:00,1219.3,1219.78,1217.93,1218.59,1300.0,1219.3,1219.78,1217.93,1218.59,1300.0
2019-12-23 13:00:00,1219.12,1219.6,1219.08,1219.34,1120.0,1219.12,1219.6,1219.08,1219.34,1120.0
2019-12-23 13:10:00,1219.38,1219.75,1219.11,1219.12,1700.0,1219.38,1219.75,1219.11,1219.12,1700.0
2019-12-23 13:20:00,1219.14,1219.14,1218.54,1218.54,1700.0,1219.14,1219.14,1218.54,1218.54,1700.0
2019-12-23 13:30:00,1218.42,1218.42,1215.72,1216.28,2017.0,1218.42,1218.42,1215.72,1216.28,2017.0
2019-12-23 13:40:00,1217.55,1217.98,1217.54,1217.78,371.0,1217.55,1217.98,1217.54,1217.78,371.0
2019-12-23 13:50:00,1218.58,1218.71,1218.58,1218.7,300.0,1218.58,1218.71,1218.58,1218.7,300.0
2019-12-23 14:00:00,1218.26,1218.26,1216.85,1217.95,1202.0,1218.26,1218.26,1216.85,1217.95,1202.0
2019-12-23 14:10:00,1218.0,1218.41,1217.58,1218.32,500.0,1218.0,1218.41,1217.58,1218.32,500.0
2019-12-23 14:20:00,1218.26,1218.26,1217.23,1217.9,1000.0,1218.26,1218.26,1217.23,1217.9,1000.0
2019-12-23 14:30:00,1217.3,1217.73,1216.1,1216.11,1300.0,1217.3,1217.73,1216.1,1216.11,1300.0
2019-12-23 14:40:00,1215.81,1217.39,1215.81,1217.1,1400.0,1215.81,1217.39,1215.81,1217.1,1400.0
2019-12-23 14:50:00,1217.68,1218.0,1217.24,1217.46,1100.0,1217.68,1218.0,1217.24,1217.46,1100.0
2019-12-23 15:00:00,1217.46,1217.49,1216.87,1217.49,1100.0,1217.46,1217.49,1216.87,1217.49,1100.0
2019-12-23 15:10:00,1218.19,1218.19,1216.79,1217.16,900.0,1218.19,1218.19,1216.79,1217.16,900.0
2019-12-23 15:20:00,1217.43,1217.44,1216.59,1216.59,700.0,1217.43,1217.44,1216.59,1216.59,700.0
2019-12-23 15:30:00,1216.48,1216.49,1215.15,1215.92,2052.0,1216.48,1216.49,1215.15,1215.92,2052.0
2019-12-23 15:40:00,1216.0,1216.47,1215.26,1215.27,1900.0,1216.0,1216.47,1215.26,1215.27,1900.0
2019-12-23 15:50:00,1215.53,1215.93,1213.85,1214.94,9861.0,1215.53,1215.93,1213.85,1214.94,9861.0
2019-12-24 09:30:00,1213.4,1217.36,1213.4,1217.36,1315.0,1213.4,1217.36,1213.4,1217.36,1315.0
2019-12-24 09:40:00,1218.04,1218.04,1214.73,1214.86,1220.0,1218.04,1218.04,1214.73,1214.86,1220.0
2019-12-24 09:50:00,1215.71,1218.77,1215.71,1218.77,700.0,1215.71,1218.77,1215.71,1218.77,700.0
2019-12-24 10:00:00,1218.77,1218.77,1216.99,1217.16,1792.0,1218.77,1218.77,1216.99,1217.16,1792.0
2019-12-24 10:10:00,1218.45,1219.99,1218.45,1219.99,665.0,1218.45,1219.99,1218.45,1219.99,665.0
2019-12-24 10:20:00,1220.89,1222.13,1220.88,1221.88,1300.0,1220.89,1222.13,1220.88,1221.88,1300.0
2019-12-24 10:30:00,1222.13,1224.04,1221.91,1223.78,3500.0,1222.13,1224.04,1221.91,1223.78,3500.0
2019-12-24 10:40:00,1224.09,1224.09,1220.96,1220.97,1200.0,1224.09,1224.09,1220.96,1220.97,1200.0
2019-12-24 10:50:00,1220.48,1220.48,1217.01,1217.01,1000.0,1220.48,1220.48,1217.01,1217.01,1000.0
2019-12-24 11:00:00,1217.68,1219.64,1217.68,1219.63,1600.0,1217.68,1219.64,1217.68,1219.63,1600.0
2019-12-24 11:10:00,1219.54,1220.01,1219.12,1219.58,1700.0,1219.54,1220.01,1219.12,1219.58,1700.0
2019-12-24 11:20:00,1220.02,1220.02,1218.62,1219.51,1900.0,1220.02,1220.02,1218.62,1219.51,1900.0
2019-12-24 11:30:00,1219.6,1219.6,1219.11,1219.32,1200.0,1219.6,1219.6,1219.11,1219.32,1200.0
2019-12-24 11:40:00,1219.26,1219.26,1214.65,1216.34,5121.0,1219.26,1219.26,1214.65,1216.34,5121.0
2019-12-24 11:50:00,1216.26,1218.19,1216.26,1217.89,2495.0,1216.26,1218.19,1216.26,1217.89,2495.0
2019-12-24 12:00:00,1218.3,1219.51,1218.06,1219.51,700.0,1218.3,1219.51,1218.06,1219.51,700.0
2019-12-24 12:10:00,1219.95,1220.45,1219.39,1220.38,904.0,1219.95,1220.45,1219.39,1220.38,904.0
2019-12-24 12:20:00,1220.6,1220.88,1220.16,1220.16,700.0,1220.6,1220.88,1220.16,1220.16,700.0
2019-12-24 12:30:00,1220.2,1220.41,1219.36,1219.36,600.0,1220.2,1220.41,1219.36,1219.36,600.0
2019-12-24 12:40:00,1219.41,1220.16,1219.41,1220.15,500.0,1219.41,1220.16,1219.41,1220.15,500.0
2019-12-24 12:50:00,1219.2,1221.19,1219.09,1219.09,2783.0,1219.2,1221.19,1219.09,1219.09,2783.0
2019-12-26 09:30:00,1217.26,1217.26,1217.19,1217.19,1112.0,1217.26,1217.26,1217.19,1217.19,1112.0
2019-12-26 09:40:00,1217.19,1217.37,1214.11,1214.11,1400.0,1217.19,1217.37,1214.11,1214.11,1400.0
2019-12-26 09:50:00,1213.59,1215.86,1212.26,1215.14,900.0,1213.59,1215.86,1212.26,1215.14,900.0
2019-12-26 10:00:00,1215.21,1215.75,1214.93,1215.45,600.0,1215.21,1215.75,1214.93,1215.45,600.0
2019-12-26 10:10:00,1215.61,1215.61,1214.89,1214.89,1000.0,1215.61,1215.61,1214.89,1214.89,1000.0
2019-12-26 10:20:00,1215.44,1217.26,1215.43,1217.26,400.0,1215.44,1217.26,1215.43,1217.26,400.0
2019-12-26 10:30:00,1218.27,1219.66,1217.3,1219.35,1400.0,1218.27,1219.66,1217.3,1219.35,1400.0
2019-12-26 10:40:00,1220.38,1220.38,1218.81,1218.82,700.0,1220.38,1220.38,1218.81,1218.82,700.0
2019-12-26 10:50:00,1217.93,1218.48,1217.9,1218.0,700.0,1217.93,1218.48,1217.9,1218.0,700.0
2019-12-26 11:00:00,1217.53,1217.76,1216.62,1216.78,800.0,1217.53,1217.76,1216.62,1216.78,800.0
2019-12-26 11:10:00,1216.41,1216.41,1216.41,1216.41,100.0,1216.41,1216.41,1216.41,1216.41,100.0
2019-12-26 11:20:00,1215.76,1216.65,1215.59,1216.64,575.0,1215.76,1216.65,1215.59,1216.64,575.0
2019-12-26 11:30:00,1215.9,1216.3,1215.24,1215.77,1000.0,1215.9,1216.3,1215.24,1215.77,1000.0
2019-12-26 11:40:00,1216.0,1216.24,1215.45,1216.06,1770.0,1216.0,1216.24,1215.45,1216.06,1770.0
2019-12-26 11:50:00,1216.63,1216.63,1215.11,1215.52,1400.0,1216.63,1216.63,1215.11,1215.52,1400.0
2019-12-26 12:00:00,1215.64,1215.74,1213.05,1213.06,2100.0,1215.64,1215.74,1213.05,1213.06,2100.0
2019-12-26 12:10:00,1213.06,1213.09,1212.66,1212.73,520.0,1213.06,1213.09,1212.66,1212.73,520.0
2019-12-26 12:20:00,1213.04,1213.88,1212.78,1213.24,806.0,1213.04,1213.88,1212.78,1213.24,806.0
2019-12-26 12:30:00,1214.51,1215.13,1214.42,1214.63,900.0,1214.51,1215.13,1214.42,1214.63,900.0
2019-12-26 12:40:00,1214.34,1214.34,1213.75,1214.0,1040.0,1214.34,1214.34,1213.75,1214.0,1040.0
2019-12-26 12:50:00,1213.74,1214.14,1213.74,1214.14,300.0,1213.74,1214.14,1213.74,1214.14,300.0
2019-12-26 13:00:00,1214.15,1214.16,1214.04,1214.06,400.0,1214.15,1214.16,1214.04,1214.06,400.0
2019-12-26 13:10:00,1216.18,1216.18,1216.17,1216.18,100.0,1216.18,1216.18,1216.17,1216.18,100.0
2019-12-26 13:20:00,1216.06,1216.07,1216.01,1216.01,500.0,1216.06,1216.07,1216.01,1216.01,500.0
2019-12-26 13:30:00,1215.99,1215.99,1214.67,1215.83,900.0,1215.99,1215.99,1214.67,1215.83,900.0
2019-12-26 13:40:00,1214.96,1216.07,1214.43,1214.43,1400.0,1214.96,1216.07,1214.43,1214.43,1400.0
2019-12-26 13:50:00,1214.06,1214.07,1213.79,1213.8,300.0,1214.06,1214.07,1213.79,1213.8,300.0
2019-12-26 14:00:00,1213.88,1214.03,1212.42,1212.43,600.0,1213.88,1214.03,1212.42,1212.43,600.0
2019-12-26 14:10:00,1212.8,1213.51,1212.8,1213.47,900.0,1212.8,1213.51,1212.8,1213.47,900.0
2019-12-26 14:20:00,1213.55,1213.69,1212.39,1212.47,700.0,1213.55,1213.69,1212.39,1212.47,700.0
2019-12-26 14:30:00,1212.76,1213.07,1211.52,1212.25,2712.0,1212.76,1213.07,1211.52,1212.25,2712.0
2019-12-26 14:40:00,1211.87,1212.7,1211.87,1212.69,700.0,1211.87,1212.7,1211.87,1212.69,700.0
2019-12-26 14:50:00,1212.32,1213.0,1212.31,1212.65,500.0,1212.32,1213.0,1212.31,1212.65,500.0
2019-12-26 15:00:00,1212.22,1212.46,1211.51,1212.14,1900.0,1212.22,1212.46,1211.51,1212.14,1900.0
2019-12-26 15:10:00,1211.36,1211.51,1210.49,1210.49,1100.0,1211.36,1211.51,1210.49,1210.49,1100.0
2019-12-26 15:20:00,1211.44,1212.47,1211.05,1211.51,1400.0,1211.44,1212.47,1211.05,1211.51,1400.0
2019-12-26 15:30:00,1211.13,1211.55,1210.34,1211.55,1901.0,1211.13,1211.55,1210.34,1211.55,1901.0
2019-12-26 15:40:00,1212.0,1212.86,1210.75,1211.17,2400.0,1212.0,1212.86,1210.75,1211.17,2400.0
2019-12-26 15:50:00,1212.02,1212.02,1209.43,1210.72,14876.0,1212.02,1212.02,1209.43,1210.72,14876.0
2019-12-27 09:30:00,1211.97,1211.98,1206.49,1206.5,4285.0,1211.97,1211.98,1206.49,1206.5,4285.0
2019-12-27 09:40:00,1207.74,1213.33,1207.66,1213.33,2510.0,1207.74,1213.33,1207.66,1213.33,2510.0
2019-12-27 09:50:00,1212.12,1212.13,1204.07,1204.07,2390.0,1212.12,1212.13,1204.07,1204.07,2390.0
2019-12-27 10:00:00,1203.57,1205.31,1201.82,1204.93,1700.0,1203.57,1205.31,1201.82,1204.93,1700.0
2019-12-27 10:10:00,1204.96,1204.96,1204.96,1204.96,100.0,1204.96,1204.96,1204.96,1204.96,100.0
2019-12-27 10:20:00,1206.63,1206.63,1206.63,1206.63,100.0,1206.63,1206.63,1206.63,1206.63,100.0
2019-12-27 10:30:00,1207.29,1207.3,1206.72,1206.72,400.0,1207.29,1207.3,1206.72,1206.72,400.0
2019-12-27 10:40:00,1206.67,1208.47,1206.66,1208.46,900.0,1206.67,1208.47,1206.66,1208.46,900.0
2019-12-27 10:50:00,1209.2,1210.05,1208.23,1210.05,1500.0,1209.2,1210.05,1208.23,1210.05,1500.0
2019-12-27 11:00:00,1210.05,1210.54,1208.9,1210.54,2400.0,1210.05,1210.54,1208.9,1210.54,2400.0
2019-12-27 11:10:00,1209.13,1209.15,1208.62,1208.97,1000.0,1209.13,1209.15,1208.62,1208.97,1000.0
2019-12-27 11:20:00,1208.1,1209.32,1208.1,1209.32,600.0,1208.1,1209.32,1208.1,1209.32,600.0
2019-12-27 11:30:00,1208.74,1209.24,1207.93,1207.94,1100.0,1208.74,1209.24,1207.93,1207.94,1100.0
2019-12-27 11:40:00,1207.59,1208.18,1207.49,1208.01,500.0,1207.59,1208.18,1207.49,1208.01,500.0
2019-12-27 11:50:00,1208.23,1209.17,1208.23,1209.09,631.0,1208.23,1209.17,1208.23,1209.09,631.0
2019-12-27 12:00:00,1208.39,1209.2,1208.39,1208.71,2416.0,1208.39,1209.2,1208.39,1208.71,2416.0
2019-12-27 12:10:00,1208.7,1208.71,1208.18,1208.18,200.0,1208.7,1208.71,1208.18,1208.18,200.0
2019-12-27 12:20:00,1207.73,1207.74,1204.71,1204.71,1200.0,1207.73,1207.74,1204.71,1204.71,1200.0
2019-12-27 12:30:00,1205.24,1205.25,1204.41,1204.41,300.0,1205.24,1205.25,1204.41,1204.41,300.0
2019-12-27 12:40:00,1203.69,1204.86,1203.33,1203.68,1250.0,1203.69,1204.86,1203.33,1203.68,1250.0
2019-12-27 12:50:00,1203.04,1204.28,1203.04,1204.28,200.0,1203.04,1204.28,1203.04,1204.28,200.0
2019-12-27 13:00:00,1203.47,1205.27,1203.47,1205.27,403.0,1203.47,1205.27,1203.47,1205.27,403.0
2019-12-27 13:10:00,1204.61,1204.61,1202.79,1202.79,1600.0,1204.61,1204.61,1202.79,1202.79,1600.0
2019-12-27 13:20:00,1203.26,1204.65,1203.25,1204.1,630.0,1203.26,1204.65,1203.25,1204.1,630.0
2019-12-27 13:30:00,1203.93,1204.1,1203.57,1203.62,600.0,1203.93,1204.1,1203.57,1203.62,600.0
2019-12-27 13:40:00,1203.05,1203.92,1203.04,1203.92,502.0,1203.05,1203.92,1203.04,1203.92,502.0
2019-12-27 13:50:00,1203.64,1205.04,1203.64,1205.04,1212.0,1203.64,1205.04,1203.64,1205.04,1212.0
2019-12-27 14:00:00,1205.05,1205.05,1204.37,1204.46,1083.0,1205.05,1205.05,1204.37,1204.46,1083.0
2019-12-27 14:10:00,1204.42,1204.43,1202.68,1203.3,1100.0,1204.42,1204.43,1202.68,1203.3,1100.0
2019-12-27 14:20:00,1203.78,1204.4,1203.77,1204.4,400.0,1203.78,1204.4,1203.77,1204.4,400.0
2019-12-27 14:30:00,1204.66,1205.61,1204.65,1205.28,1441.0,1204.66,1205.61,1204.65,1205.28,1441.0
2019-12-27 14:40:00,1205.54,1206.46,1205.53,1206.37,600.0,1205.54,1206.46,1205.53,1206.37,600.0
2019-12-27 14:50:00,1206.99,1206.99,1206.92,1206.92,200.0,1206.99,1206.99,1206.92,1206.92,200.0
2019-12-27 15:00:00,1206.63,1206.63,1204.74,1204.74,635.0,1206.63,1206.63,1204.74,1204.74,635.0
2019-12-27 15:10:00,1204.31,1205.2,1204.06,1205.19,900.0,1204.31,1205.2,1204.06,1205.19,900.0
2019-12-27 15:20:00,1205.07,1205.07,1203.38,1203.39,2101.0,1205.07,1205.07,1203.38,1203.39,2101.0
2019-12-27 15:30:00,1203.61,1203.61,1202.02,1202.77,1300.0,1203.61,1203.61,1202.02,1202.77,1300.0
2019-12-27 15:40:00,1202.77,1202.79,1201.14,1202.4,1200.0,1202.77,1202.79,1201.14,1202.4,1200.0
2019-12-27 15:50:00,1201.0,1205.74,1200.23,1202.59,11067.0,1201.0,1205.74,1200.23,1202.59,11067.0
2019-12-30 09:30:00,1205.83,1205.83,1195.99,1197.31,2864.0,1205.83,1205.83,1195.99,1197.31,2864.0
2019-12-30 09:40:00,1195.96,1195.96,1193.04,1193.04,850.0,1195.96,1195.96,1193.04,1193.04,850.0
2019-12-30 09:50:00,1193.37,1193.8,1185.08,1185.9,2890.0,1193.37,1193.8,1185.08,1185.9,2890.0
2019-12-30 10:00:00,1186.1,1193.25,1186.1,1193.11,2728.0,1186.1,1193.25,1186.1,1193.11,2728.0
2019-12-30 10:10:00,1191.7,1191.7,1184.9,1186.63,1832.0,1191.7,1191.7,1184.9,1186.63,1832.0
2019-12-30 10:20:00,1187.27,1187.27,1184.18,1185.17,1802.0,1187.27,1187.27,1184.18,1185.17,1802.0
2019-12-30 10:30:00,1185.18,1185.58,1183.11,1183.9,1325.0,1185.18,1185.58,1183.11,1183.9,1325.0
2019-12-30 10:40:00,1183.9,1186.73,1183.9,1185.54,2300.0,1183.9,1186.73,1183.9,1185.54,2300.0
2019-12-30 10:50:00,1185.04,1188.64,1184.99,1187.5,3000.0,1185.04,1188.64,1184.99,1187.5,3000.0
2019-12-30 11:00:00,1188.11,1188.11,1185.04,1185.05,1801.0,1188.11,1188.11,1185.04,1185.05,1801.0
2019-12-30 11:10:00,1185.82,1186.08,1182.77,1185.02,1920.0,1185.82,1186.08,1182.77,1185.02,1920.0
2019-12-30 11:20:00,1186.05,1186.67,1185.53,1186.16,1500.0,1186.05,1186.67,1185.53,1186.16,1500.0
2019-12-30 11:30:00,1187.29,1187.29,1184.9,1187.08,1800.0,1187.29,1187.29,1184.9,1187.08,1800.0
2019-12-30 11:40:00,1187.1,1187.71,1186.7,1186.7,1500.0,1187.1,1187.71,1186.7,1186.7,1500.0
2019-12-30 11:50:00,1187.52,1188.4,1186.83,1188.4,1803.0,1187.52,1188.4,1186.83,1188.4,1803.0
2019-12-30 12:00:00,1189.0,1189.0,1187.78,1188.73,2000.0,1189.0,1189.0,1187.78,1188.73,2000.0
2019-12-30 12:10:00,1188.39,1188.39,1187.5,1188.16,900.0,1188.39,1188.39,1187.5,1188.16,900.0
2019-12-30 12:20:00,1187.51,1187.51,1187.22,1187.45,300.0,1187.51,1187.51,1187.22,1187.45,300.0
2019-12-30 12:30:00,1187.16,1187.58,1186.31,1187.14,1600.0,1187.16,1187.58,1186.31,1187.14,1600.0
2019-12-30 12:40:00,1188.05,1188.05,1186.48,1187.1,1100.0,1188.05,1188.05,1186.48,1187.1,1100.0
2019-12-30 12:50:00,1188.24,1188.52,1187.63,1187.64,700.0,1188.24,1188.52,1187.63,1187.64,700.0
2019-12-30 13:00:00,1187.83,1187.83,1186.05,1186.05,1200.0,1187.83,1187.83,1186.05,1186.05,1200.0
2019-12-30 13:10:00,1185.93,1187.22,1185.76,1187.22,1745.0,1185.93,1187.22,1185.76,1187.22,1745.0
2019-12-30 13:20:00,1187.19,1187.19,1185.68,1185.68,2693.0,1187.19,1187.19,1185.68,1185.68,2693.0
2019-12-30 13:30:00,1184.99,1184.99,1183.34,1184.02,1208.0,1184.99,1184.99,1183.34,1184.02,1208.0
2019-12-30 13:40:00,1184.02,1184.95,1184.02,1184.69,1800.0,1184.02,1184.95,1184.02,1184.69,1800.0
2019-12-30 13:50:00,1184.1,1186.55,1184.06,1186.11,1634.0,1184.1,1186.55,1184.06,1186.11,1634.0
2019-12-30 14:00:00,1185.13,1185.13,1183.38,1183.39,1400.0,1185.13,1185.13,1183.38,1183.39,1400.0
2019-12-30 14:10:00,1183.52,1183.59,1182.64,1183.35,1050.0,1183.52,1183.59,1182.64,1183.35,1050.0
2019-12-30 14:20:00,1183.21,1183.21,1181.84,1182.33,1102.0,1183.21,1183.21,1181.84,1182.33,1102.0
2019-12-30 14:30:00,1181.78,1183.8,1180.56,1183.22,2300.0,1181.78,1183.8,1180.56,1183.22,2300.0
2019-12-30 14:40:00,1183.03,1183.03,1181.42,1181.42,2050.0,1183.03,1183.03,1181.42,1181.42,2050.0
2019-12-30 14:50:00,1181.67,1181.7,1180.84,1181.13,1232.0,1181.67,1181.7,1180.84,1181.13,1232.0
2019-12-30 15:00:00,1180.88,1181.1,1179.51,1180.29,2738.0,1180.88,1181.1,1179.51,1180.29,2738.0
2019-12-30 15:10:00,1180.84,1181.42,1180.84,1181.17,1200.0,1180.84,1181.42,1180.84,1181.17,1200.0
2019-12-30 15:20:00,1181.04,1181.53,1180.69,1181.3,2801.0,1181.04,1181.53,1180.69,1181.3,2801.0
2019-12-30 15:30:00,1181.22,1181.61,1180.18,1181.21,2848.0,1181.22,1181.61,1180.18,1181.21,2848.0
2019-12-30 15:40:00,1180.92,1181.2,1180.18,1180.81,2401.0,1180.92,1181.2,1180.18,1180.81,2401.0
2019-12-30 15:50:00,1180.46,1186.39,1180.24,1183.55,12808.0,1180.46,1186.39,1180.24,1183.55,12808.0
2019-12-31 09:30:00,1184.22,1189.26,1182.98,1189.12,2683.0,1184.22,1189.26,1182.98,1189.12,2683.0
2019-12-31 09:40:00,1189.24,1189.67,1185.38,1185.38,2599.0,1189.24,1189.67,1185.38,1185.38,2599.0
2019-12-31 09:50:00,1185.35,1185.38,1183.02,1183.02,1201.0,1185.35,1185.38,1183.02,1183.02,1201.0
2019-12-31 10:00:00,1184.19,1185.2,1182.77,1183.49,1400.0,1184.19,1185.2,1182.77,1183.49,1400.0
2019-12-31 10:10:00,1184.48,1188.03,1183.96,1188.0,2200.0,1184.48,1188.03,1183.96,1188.0,2200.0
2019-12-31 10:20:00,1187.96,1188.94,1187.96,1188.82,900.0,1187.96,1188.94,1187.96,1188.82,900.0
2019-12-31 10:30:00,1187.87,1187.87,1185.9,1186.62,2200.0,1187.87,1187.87,1185.9,1186.62,2200.0
2019-12-31 10:40:00,1186.69,1188.55,1186.16,1188.55,2200.0,1186.69,1188.55,1186.16,1188.55,2200.0
2019-12-31 10:50:00,1188.57,1188.82,1187.68,1188.82,1100.0,1188.57,1188.82,1187.68,1188.82,1100.0
2019-12-31 11:00:00,1187.91,1189.95,1187.69,1189.9,3000.0,1187.91,1189.95,1187.69,1189.9,3000.0
2019-12-31 11:10:00,1189.94,1192.02,1189.93,1191.43,1400.0,1189.94,1192.02,1189.93,1191.43,1400.0
2019-12-31 11:20:00,1191.77,1191.77,1187.82,1188.27,2423.0,1191.77,1191.77,1187.82,1188.27,2423.0
2019-12-31 11:30:00,1188.02,1188.21,1183.78,1184.7,1900.0,1188.02,1188.21,1183.78,1184.7,1900.0
2019-12-31 11:40:00,1185.8,1185.9,1184.67,1185.9,1680.0,1185.8,1185.9,1184.67,1185.9,1680.0
2019-12-31 11:50:00,1185.33,1186.23,1183.53,1184.78,1594.0,1185.33,1186.23,1183.53,1184.78,1594.0
2019-12-31 12:00:00,1184.72,1184.72,1183.65,1184.12,800.0,1184.72,1184.72,1183.65,1184.12,800.0
2019-12-31 12:10:00,1184.02,1185.8,1183.7,1185.8,1500.0,1184.02,1185.8,1183.7,1185.8,1500.0
2019-12-31 12:20:00,1185.8,1185.8,1183.99,1183.99,1480.0,1185.8,1185.8,1183.99,1183.99,1480.0
2019-12-31 12:30:00,1184.22,1184.96,1184.18,1184.95,700.0,1184.22,1184.96,1184.18,1184.95,700.0
2019-12-31 12:40:00,1184.92,1185.38,1184.92,1185.38,200.0,1184.92,1185.38,1184.92,1185.38,200.0
2019-12-31 12:50:00,1185.34,1185.35,1184.59,1184.8,1017.0,1185.34,1185.35,1184.59,1184.8,1017.0
2019-12-31 13:00:00,1184.47,1185.19,1184.28,1185.08,503.0,1184.47,1185.19,1184.28,1185.08,503.0
2019-12-31 13:10:00,1184.44,1184.95,1184.0,1184.48,1000.0,1184.44,1184.95,1184.0,1184.48,1000.0
2019-12-31 13:20:00,1184.3,1185.0,1183.84,1183.84,1100.0,1184.3,1185.0,1183.84,1183.84,1100.0
2019-12-31 13:30:00,1183.84,1184.45,1183.84,1184.19,400.0,1183.84,1184.45,1183.84,1184.19,400.0
2019-12-31 13:40:00,1184.34,1184.4,1184.22,1184.4,500.0,1184.34,1184.4,1184.22,1184.4,500.0
2019-12-31 13:50:00,1184.07,1184.81,1184.07,1184.45,600.0,1184.07,1184.81,1184.07,1184.45,600.0
2019-12-31 14:00:00,1184.46,1187.06,1184.45,1186.74,1808.0,1184.46,1187.06,1184.45,1186.74,1808.0
2019-12-31 14:10:00,1186.38,1186.98,1184.6,1185.67,1279.0,1186.38,1186.98,1184.6,1185.67,1279.0
2019-12-31 14:20:00,1186.54,1186.62,1185.43,1185.46,1200.0,1186.54,1186.62,1185.43,1185.46,1200.0
2019-12-31 14:30:00,1185.42,1186.86,1185.42,1186.12,1511.0,1185.42,1186.86,1185.42,1186.12,1511.0
2019-12-31 14:40:00,1186.67,1186.71,1186.23,1186.23,1000.0,1186.67,1186.71,1186.23,1186.23,1000.0
2019-12-31 14:50:00,1185.31,1185.99,1185.3,1185.77,1207.0,1185.31,1185.99,1185.3,1185.77,1207.0
2019-12-31 15:00:00,1185.26,1185.26,1183.05,1184.05,1185.0,1185.26,1185.26,1183.05,1184.05,1185.0
2019-12-31 15:10:00,1184.55,1186.57,1184.55,1186.57,2064.0,1184.55,1186.57,1184.55,1186.57,2064.0
2019-12-31 15:20:00,1186.93,1188.42,1186.93,1188.39,1610.0,1186.93,1188.42,1186.93,1188.39,1610.0
2019-12-31 15:30:00,1188.33,1189.29,1188.33,1188.66,2805.0,1188.33,1189.29,1188.33,1188.66,2805.0
2019-12-31 15:40:00,1189.06,1192.04,1189.05,1192.04,7559.0,1189.06,1192.04,1189.05,1192.04,7559.0
2019-12-31 15:50:00,1191.82,1193.49,1190.14,1191.5,13607.0,1191.82,1193.49,1190.14,1191.5,13607.0
2020-01-02 09:30:00,1194.86,1194.86,1189.25,1192.17,2478.0,1194.86,1194.86,1189.25,1192.17,2478.0
2020-01-02 09:40:00,1191.61,1196.09,1190.7,1195.66,3359.0,1191.61,1196.09,1190.7,1195.66,3359.0
2020-01-02 09:50:00,1195.72,1197.19,1194.85,1197.18,3249.0,1195.72,1197.19,1194.85,1197.18,3249.0
2020-01-02 10:00:00,1197.58,1197.59,1192.9,1193.23,2869.0,1197.58,1197.59,1192.9,1193.23,2869.0
2020-01-02 10:10:00,1193.35,1193.35,1189.01,1190.32,2700.0,1193.35,1193.35,1189.01,1190.32,2700.0
2020-01-02 10:20:00,1190.31,1191.76,1190.29,1190.44,1903.0,1190.31,1191.76,1190.29,1190.44,1903.0
2020-01-02 10:30:00,1189.88,1189.88,1188.66,1188.68,2100.0,1189.88,1189.88,1188.66,1188.68,2100.0
2020-01-02 10:40:00,1188.4,1188.4,1186.48,1187.04,1600.0,1188.4,1188.4,1186.48,1187.04,1600.0
2020-01-02 10:50:00,1185.95,1187.16,1185.72,1186.99,2410.0,1185.95,1187.16,1185.72,1186.99,2410.0
2020-01-02 11:00:00,1187.46,1188.1,1186.02,1187.17,4495.0,1187.46,1188.1,1186.02,1187.17,4495.0
2020-01-02 11:10:00,1187.48,1188.38,1187.02,1187.79,3200.0,1187.48,1188.38,1187.02,1187.79,3200.0
2020-01-02 11:20:00,1187.74,1187.74,1187.14,1187.16,700.0,1187.74,1187.74,1187.14,1187.16,700.0
2020-01-02 11:30:00,1186.5,1186.5,1183.77,1184.33,1816.0,1186.5,1186.5,1183.77,1184.33,1816.0
2020-01-02 11:40:00,1184.76,1186.69,1184.76,1185.82,1300.0,1184.76,1186.69,1184.76,1185.82,1300.0
2020-01-02 11:50:00,1185.6,1185.83,1184.93,1184.94,820.0,1185.6,1185.83,1184.93,1184.94,820.0
2020-01-02 12:00:00,1184.92,1184.93,1184.05,1184.73,1000.0,1184.92,1184.93,1184.05,1184.73,1000.0
2020-01-02 12:10:00,1184.98,1185.37,1182.54,1182.96,3685.0,1184.98,1185.37,1182.54,1182.96,3685.0
2020-01-02 12:20:00,1182.96,1182.96,1182.96,1182.96,0.0,1182.96,1182.96,1182.96,1182.96,0.0
2020-01-02 12:30:00,1183.08,1183.11,1182.68,1183.06,1560.0,1183.08,1183.11,1182.68,1183.06,1560.0
2020-01-02 12:40:00,1182.66,1182.67,1182.05,1182.05,900.0,1182.66,1182.67,1182.05,1182.05,900.0
2020-01-02 12:50:00,1182.05,1183.23,1181.85,1183.23,2211.0,1182.05,1183.23,1181.85,1183.23,2211.0
2020-01-02 13:00:00,1183.23,1183.98,1182.73,1183.98,1010.0,1183.23,1183.98,1182.73,1183.98,1010.0
2020-01-02 13:10:00,1183.77,1183.79,1182.36,1183.15,1000.0,1183.77,1183.79,1182.36,1183.15,1000.0
2020-01-02 13:20:00,1182.92,1182.92,1182.0,1182.15,862.0,1182.92,1182.92,1182.0,1182.15,862.0
2020-01-02 13:30:00,1181.99,1181.99,1179.85,1179.85,1106.0,1181.99,1181.99,1179.85,1179.85,1106.0
2020-01-02 13:40:00,1179.61,1180.75,1179.61,1180.75,1272.0,1179.61,1180.75,1179.61,1180.75,1272.0
2020-01-02 13:50:00,1180.46,1182.22,1180.45,1182.21,1541.0,1180.46,1182.22,1180.45,1182.21,1541.0
2020-01-02 14:00:00,1181.86,1181.98,1181.2,1181.8,1900.0,1181.86,1181.98,1181.2,1181.8,1900.0
2020-01-02 14:10:00,1181.69,1181.7,1181.65,1181.65,400.0,1181.69,1181.7,1181.65,1181.65,400.0
2020-01-02 14:20:00,1181.88,1182.71,1181.88,1182.41,1900.0,1181.88,1182.71,1181.88,1182.41,1900.0
2020-01-02 14:30:00,1182.47,1183.51,1181.68,1183.51,1000.0,1182.47,1183.51,1181.68,1183.51,1000.0
2020-01-02 14:40:00,1182.33,1182.33,1181.22,1181.86,1700.0,1182.33,1182.33,1181.22,1181.86,1700.0
2020-01-02 14:50:00,1182.03,1182.23,1180.41,1180.42,1071.0,1182.03,1182.23,1180.41,1180.42,1071.0
2020-01-02 15:00:00,1180.41,1181.55,1180.25,1180.5,1000.0,1180.41,1181.55,1180.25,1180.5,1000.0
2020-01-02 15:10:00,1181.0,1181.82,1180.3,1180.64,2100.0,1181.0,1181.82,1180.3,1180.64,2100.0
2020-01-02 15:20:00,1180.92,1181.3,1180.69,1181.3,1008.0,1180.92,1181.3,1180.69,1181.3,1008.0
2020-01-02 15:30:00,1181.58,1182.79,1181.4,1182.63,2574.0,1181.58,1182.79,1181.4,1182.63,2574.0
2020-01-02 15:40:00,1183.65,1183.99,1182.86,1183.67,3101.0,1183.65,1183.99,1182.86,1183.67,3101.0
2020-01-02 15:50:00,1184.07,1189.6,1183.67,1187.75,19064.0,1184.07,1189.6,1183.67,1187.75,19064.0
2020-01-03 09:30:00,1175.74,1183.88,1175.74,1180.44,4454.0,1175.74,1183.88,1175.74,1180.44,4454.0
2020-01-03 09:40:00,1180.3,1182.08,1178.55,1181.21,2800.0,1180.3,1182.08,1178.55,1181.21,2800.0
2020-01-03 09:50:00,1181.5,1184.66,1181.5,1184.66,1199.0,1181.5,1184.66,1181.5,1184.66,1199.0
2020-01-03 10:00:00,1184.38,1187.47,1183.73,1185.0,2564.0,1184.38,1187.47,1183.73,1185.0,2564.0
2020-01-03 10:10:00,1185.0,1185.0,1182.8,1184.47,2451.0,1185.0,1185.0,1182.8,1184.47,2451.0
2020-01-03 10:20:00,1183.25,1184.0,1181.6,1184.0,900.0,1183.25,1184.0,1181.6,1184.0,900.0
2020-01-03 10:30:00,1183.41,1185.3,1182.17,1185.3,1200.0,1183.41,1185.3,1182.17,1185.3,1200.0
2020-01-03 10:40:00,1186.34,1186.34,1183.52,1184.45,1825.0,1186.34,1186.34,1183.52,1184.45,1825.0
2020-01-03 10:50:00,1184.42,1184.43,1179.93,1180.68,1943.0,1184.42,1184.43,1179.93,1180.68,1943.0
2020-01-03 11:00:00,1181.01,1182.03,1180.99,1182.03,635.0,1181.01,1182.03,1180.99,1182.03,635.0
2020-01-03 11:10:00,1181.63,1184.28,1181.63,1184.09,1609.0,1181.63,1184.28,1181.63,1184.09,1609.0
2020-01-03 11:20:00,1184.34,1185.52,1184.28,1185.52,918.0,1184.34,1185.52,1184.28,1185.52,918.0
2020-01-03 11:30:00,1185.76,1187.79,1184.98,1187.79,2100.0,1185.76,1187.79,1184.98,1187.79,2100.0
2020-01-03 11:40:00,1188.47,1189.42,1186.99,1186.99,1700.0,1188.47,1189.42,1186.99,1186.99,1700.0
2020-01-03 11:50:00,1186.91,1189.9,1186.37,1187.59,3650.0,1186.91,1189.9,1186.37,1187.59,3650.0
2020-01-03 12:00:00,1188.6,1188.61,1188.17,1188.17,900.0,1188.6,1188.61,1188.17,1188.17,900.0
2020-01-03 12:10:00,1187.82,1187.83,1186.54,1187.72,1066.0,1187.82,1187.83,1186.54,1187.72,1066.0
2020-01-03 12:20:00,1187.78,1188.83,1185.97,1185.98,2766.0,1187.78,1188.83,1185.97,1185.98,2766.0
2020-01-03 12:30:00,1185.94,1187.01,1185.93,1187.0,1435.0,1185.94,1187.01,1185.93,1187.0,1435.0
2020-01-03 12:40:00,1187.3,1187.37,1186.75,1186.76,1000.0,1187.3,1187.37,1186.75,1186.76,1000.0
2020-01-03 12:50:00,1186.81,1188.19,1186.81,1186.95,700.0,1186.81,1188.19,1186.81,1186.95,700.0
2020-01-03 13:00:00,1186.95,1187.04,1186.42,1186.53,1403.0,1186.95,1187.04,1186.42,1186.53,1403.0
2020-01-03 13:10:00,1186.8,1187.17,1186.43,1186.95,900.0,1186.8,1187.17,1186.43,1186.95,900.0
2020-01-03 13:20:00,1186.49,1187.82,1186.47,1187.36,1500.0,1186.49,1187.82,1186.47,1187.36,1500.0
2020-01-03 13:30:00,1187.57,1188.25,1182.73,1183.67,2304.0,1187.57,1188.25,1182.73,1183.67,2304.0
2020-01-03 13:40:00,1184.94,1184.95,1184.08,1184.08,200.0,1184.94,1184.95,1184.08,1184.08,200.0
2020-01-03 13:50:00,1183.58,1184.47,1183.43,1184.4,500.0,1183.58,1184.47,1183.43,1184.4,500.0
2020-01-03 14:00:00,1185.09,1185.1,1183.97,1184.81,500.0,1185.09,1185.1,1183.97,1184.81,500.0
2020-01-03 14:10:00,1184.27,1184.28,1182.7,1182.7,806.0,1184.27,1184.28,1182.7,1182.7,806.0
2020-01-03 14:20:00,1183.51,1183.82,1183.45,1183.54,700.0,1183.51,1183.82,1183.45,1183.54,700.0
2020-01-03 14:30:00,1183.34,1184.49,1183.17,1184.49,650.0,1183.34,1184.49,1183.17,1184.49,650.0
2020-01-03 14:40:00,1184.93,1184.94,1184.9,1184.9,200.0,1184.93,1184.94,1184.9,1184.9,200.0
2020-01-03 14:50:00,1185.18,1185.96,1185.18,1185.86,1600.0,1185.18,1185.96,1185.18,1185.86,1600.0
2020-01-03 15:00:00,1185.16,1185.48,1184.77,1185.47,800.0,1185.16,1185.48,1184.77,1185.47,800.0
2020-01-03 15:10:00,1185.46,1186.6,1184.97,1186.6,1844.0,1185.46,1186.6,1184.97,1186.6,1844.0
2020-01-03 15:20:00,1187.3,1188.25,1186.66,1186.67,2172.0,1187.3,1188.25,1186.66,1186.67,2172.0
2020-01-03 15:30:00,1186.39,1186.39,1185.43,1185.54,700.0,1186.39,1186.39,1185.43,1185.54,700.0
2020-01-03 15:40:00,1185.83,1186.23,1184.85,1184.9,3383.0,1185.83,1186.23,1184.85,1184.9,3383.0
2020-01-03 15:50:00,1185.5,1190.31,1184.84,1187.74,8250.0,1185.5,1190.31,1184.84,1187.74,8250.0
2020-01-06 09:30:00,1167.01,1177.74,1164.01,1168.05,9463.0,1167.01,1177.74,1164.01,1168.05,9463.0
2020-01-06 09:40:00,1168.02,1169.16,1161.35,1163.15,5124.0,1168.02,1169.16,1161.35,1163.15,5124.0
2020-01-06 09:50:00,1163.22,1163.22,1152.34,1156.38,3520.0,1163.22,1163.22,1152.34,1156.38,3520.0
2020-01-06 10:00:00,1156.34,1156.98,1151.54,1153.31,5101.0,1156.34,1156.98,1151.54,1153.31,5101.0
2020-01-06 10:10:00,1152.75,1156.02,1152.25,1156.02,3201.0,1152.75,1156.02,1152.25,1156.02,3201.0
2020-01-06 10:20:00,1155.77,1155.77,1152.37,1155.0,1778.0,1155.77,1155.77,1152.37,1155.0,1778.0
2020-01-06 10:30:00,1155.0,1156.95,1155.0,1155.35,5638.0,1155.0,1156.95,1155.0,1155.35,5638.0
2020-01-06 10:40:00,1155.84,1155.84,1151.38,1152.39,3785.0,1155.84,1155.84,1151.38,1152.39,3785.0
2020-01-06 10:50:00,1152.34,1154.24,1152.03,1152.73,2700.0,1152.34,1154.24,1152.03,1152.73,2700.0
2020-01-06 11:00:00,1152.4,1153.14,1151.37,1152.02,2205.0,1152.4,1153.14,1151.37,1152.02,2205.0
2020-01-06 11:10:00,1151.56,1152.43,1150.0,1150.0,4118.0,1151.56,1152.43,1150.0,1150.0,4118.0
2020-01-06 11:20:00,1149.17,1150.12,1149.17,1149.92,1100.0,1149.17,1150.12,1149.17,1149.92,1100.0
2020-01-06 11:30:00,1149.49,1150.35,1148.78,1150.35,1400.0,1149.49,1150.35,1148.78,1150.35,1400.0
2020-01-06 11:40:00,1150.58,1150.79,1149.35,1150.79,2598.0,1150.58,1150.79,1149.35,1150.79,2598.0
2020-01-06 11:50:00,1149.41,1149.41,1147.51,1148.27,3022.0,1149.41,1149.41,1147.51,1148.27,3022.0
2020-01-06 12:00:00,1147.38,1148.84,1147.14,1147.5,1500.0,1147.38,1148.84,1147.14,1147.5,1500.0
2020-01-06 12:10:00,1148.9,1150.09,1148.79,1148.92,1504.0,1148.9,1150.09,1148.79,1148.92,1504.0
2020-01-06 12:20:00,1148.19,1148.99,1147.95,1148.53,1478.0,1148.19,1148.99,1147.95,1148.53,1478.0
2020-01-06 12:30:00,1148.09,1148.76,1148.09,1148.69,1400.0,1148.09,1148.76,1148.09,1148.69,1400.0
2020-01-06 12:40:00,1147.93,1149.65,1147.93,1149.61,3010.0,1147.93,1149.65,1147.93,1149.61,3010.0
2020-01-06 12:50:00,1149.42,1149.74,1149.03,1149.73,1128.0,1149.42,1149.74,1149.03,1149.73,1128.0
2020-01-06 13:00:00,1149.04,1150.0,1148.45,1149.5,1603.0,1149.04,1150.0,1148.45,1149.5,1603.0
2020-01-06 13:10:00,1149.5,1150.59,1149.27,1150.59,2501.0,1149.5,1150.59,1149.27,1150.59,2501.0
2020-01-06 13:20:00,1150.22,1151.35,1149.95,1151.16,1700.0,1150.22,1151.35,1149.95,1151.16,1700.0
2020-01-06 13:30:00,1152.95,1154.88,1152.06,1154.67,4081.0,1152.95,1154.88,1152.06,1154.67,4081.0
2020-01-06 13:40:00,1155.18,1159.6,1154.89,1158.45,5415.0,1155.18,1159.6,1154.89,1158.45,5415.0
2020-01-06 13:50:00,1158.14,1159.4,1157.45,1158.54,5001.0,1158.14,1159.4,1157.45,1158.54,5001.0
2020-01-06 14:00:00,1158.36,1159.52,1158.19,1159.52,1700.0,1158.36,1159.52,1158.19,1159.52,1700.0
2020-01-06 14:10:00,1159.73,1160.53,1159.35,1159.91,1223.0,1159.73,1160.53,1159.35,1159.91,1223.0
2020-01-06 14:20:00,1160.11,1160.85,1159.99,1160.14,1050.0,1160.11,1160.85,1159.99,1160.14,1050.0
2020-01-06 14:30:00,1160.29,1161.6,1160.29,1160.68,1650.0,1160.29,1161.6,1160.29,1160.68,1650.0
2020-01-06 14:40:00,1160.72,1161.29,1160.11,1161.29,413.0,1160.72,1161.29,1160.11,1161.29,413.0
2020-01-06 14:50:00,1161.87,1163.58,1161.87,1161.88,3100.0,1161.87,1163.58,1161.87,1161.88,3100.0
2020-01-06 15:00:00,1161.6,1165.2,1161.59,1164.96,4700.0,1161.6,1165.2,1161.59,1164.96,4700.0
2020-01-06 15:10:00,1164.94,1166.07,1164.5,1165.52,3240.0,1164.94,1166.07,1164.5,1165.52,3240.0
2020-01-06 15:20:00,1165.32,1165.32,1164.08,1165.03,1002.0,1165.32,1165.32,1164.08,1165.03,1002.0
2020-01-06 15:30:00,1165.38,1165.4,1162.65,1163.17,4655.0,1165.38,1165.4,1162.65,1163.17,4655.0
2020-01-06 15:40:00,1163.24,1163.9,1162.35,1162.82,2162.0,1163.24,1163.9,1162.35,1162.82,2162.0
2020-01-06 15:50:00,1162.81,1165.51,1162.37,1165.49,11033.0,1162.81,1165.51,1162.37,1165.49,11033.0
2020-01-07 09:30:00,1160.67,1168.13,1158.54,1162.03,3318.0,1160.67,1168.13,1158.54,1162.03,3318.0
2020-01-07 09:40:00,1161.78,1161.94,1158.13,1158.13,1439.0,1161.78,1161.94,1158.13,1158.13,1439.0
2020-01-07 09:50:00,1159.08,1159.08,1154.77,1156.71,3141.0,1159.08,1159.08,1154.77,1156.71,3141.0
2020-01-07 10:00:00,1156.6,1157.41,1155.38,1156.16,2135.0,1156.6,1157.41,1155.38,1156.16,2135.0
2020-01-07 10:10:00,1156.17,1159.74,1156.17,1157.62,2846.0,1156.17,1159.74,1156.17,1157.62,2846.0
2020-01-07 10:20:00,1156.37,1156.48,1155.53,1156.48,2000.0,1156.37,1156.48,1155.53,1156.48,2000.0
2020-01-07 10:30:00,1156.01,1156.01,1152.51,1153.03,1996.0,1156.01,1156.01,1152.51,1153.03,1996.0
2020-01-07 10:40:00,1153.57,1153.58,1152.09,1152.2,1400.0,1153.57,1153.58,1152.09,1152.2,1400.0
2020-01-07 10:50:00,1152.31,1153.54,1151.37,1153.22,2955.0,1152.31,1153.54,1151.37,1153.22,2955.0
2020-01-07 11:00:00,1152.61,1152.68,1152.03,1152.57,2900.0,1152.61,1152.68,1152.03,1152.57,2900.0
2020-01-07 11:10:00,1153.04,1154.12,1152.96,1154.12,1900.0,1153.04,1154.12,1152.96,1154.12,1900.0
2020-01-07 11:20:00,1154.31,1154.32,1153.15,1154.09,2900.0,1154.31,1154.32,1153.15,1154.09,2900.0
2020-01-07 11:30:00,1153.14,1153.14,1151.5,1151.5,1804.0,1153.14,1153.14,1151.5,1151.5,1804.0
2020-01-07 11:40:00,1151.66,1151.66,1149.83,1149.83,1600.0,1151.66,1151.66,1149.83,1149.83,1600.0
2020-01-07 11:50:00,1149.38,1150.03,1149.18,1149.18,1560.0,1149.38,1150.03,1149.18,1149.18,1560.0
2020-01-07 12:00:00,1148.9,1149.93,1148.05,1149.69,1899.0,1148.9,1149.93,1148.05,1149.69,1899.0
2020-01-07 12:10:00,1149.55,1149.66,1148.88,1149.13,1105.0,1149.55,1149.66,1148.88,1149.13,1105.0
2020-01-07 12:20:00,1148.72,1148.72,1147.58,1147.58,1548.0,1148.72,1148.72,1147.58,1147.58,1548.0
2020-01-07 12:30:00,1147.09,1147.47,1146.5,1147.02,3625.0,1147.09,1147.47,1146.5,1147.02,3625.0
2020-01-07 12:40:00,1147.26,1147.44,1146.56,1146.56,2481.0,1147.26,1147.44,1146.56,1146.56,2481.0
2020-01-07 12:50:00,1146.14,1147.1,1144.77,1146.8,2200.0,1146.14,1147.1,1144.77,1146.8,2200.0
2020-01-07 13:00:00,1146.78,1146.78,1144.49,1144.98,2635.0,1146.78,1146.78,1144.49,1144.98,2635.0
2020-01-07 13:10:00,1145.38,1146.08,1145.14,1145.47,2562.0,1145.38,1146.08,1145.14,1145.47,2562.0
2020-01-07 13:20:00,1145.66,1145.88,1144.27,1144.36,2020.0,1145.66,1145.88,1144.27,1144.36,2020.0
2020-01-07 13:30:00,1144.11,1144.3,1142.85,1142.85,1876.0,1144.11,1144.3,1142.85,1142.85,1876.0
2020-01-07 13:40:00,1142.65,1143.24,1141.38,1141.6,1902.0,1142.65,1143.24,1141.38,1141.6,1902.0
2020-01-07 13:50:00,1141.8,1142.88,1141.77,1142.87,2320.0,1141.8,1142.88,1141.77,1142.87,2320.0
2020-01-07 14:00:00,1143.32,1144.0,1142.73,1143.96,1518.0,1143.32,1144.0,1142.73,1143.96,1518.0
2020-01-07 14:10:00,1144.65,1144.7,1143.45,1144.16,1930.0,1144.65,1144.7,1143.45,1144.16,1930.0
2020-01-07 14:20:00,1144.62,1147.54,1144.62,1147.13,3192.0,1144.62,1147.54,1144.62,1147.13,3192.0
2020-01-07 14:30:00,1147.03,1147.03,1145.25,1146.03,2200.0,1147.03,1147.03,1145.25,1146.03,2200.0
2020-01-07 14:40:00,1146.08,1149.21,1146.08,1148.11,2332.0,1146.08,1149.21,1146.08,1148.11,2332.0
2020-01-07 14:50:00,1148.2,1149.8,1148.2,1149.8,1096.0,1148.2,1149.8,1148.2,1149.8,1096.0
2020-01-07 15:00:00,1149.69,1150.02,1147.78,1147.79,2941.0,1149.69,1150.02,1147.78,1147.79,2941.0
2020-01-07 15:10:00,1148.34,1149.1,1148.06,1148.68,1000.0,1148.34,1149.1,1148.06,1148.68,1000.0
2020-01-07 15:20:00,1148.43,1148.47,1147.67,1148.46,2250.0,1148.43,1148.47,1147.67,1148.46,2250.0
2020-01-07 15:30:00,1147.77,1148.33,1147.16,1147.16,2442.0,1147.77,1148.33,1147.16,1147.16,2442.0
2020-01-07 15:40:00,1147.14,1147.83,1144.65,1147.24,4378.0,1147.14,1147.83,1144.65,1147.24,4378.0
2020-01-07 15:50:00,1147.08,1147.4,1144.29,1145.49,16196.0,1147.08,1147.4,1144.29,1145.49,16196.0
2020-01-08 09:30:00,1141.63,1145.92,1138.17,1143.42,4065.0,1141.63,1145.92,1138.17,1143.42,4065.0
2020-01-08 09:40:00,1145.34,1149.63,1143.92,1148.79,5167.0,1145.34,1149.63,1143.92,1148.79,5167.0
2020-01-08 09:50:00,1148.72,1148.72,1145.59,1147.31,2324.0,1148.72,1148.72,1145.59,1147.31,2324.0
2020-01-08 10:00:00,1147.85,1149.33,1147.46,1148.99,1700.0,1147.85,1149.33,1147.46,1148.99,1700.0
2020-01-08 10:10:00,1148.52,1150.34,1146.38,1150.34,3302.0,1148.52,1150.34,1146.38,1150.34,3302.0
2020-01-08 10:20:00,1148.71,1151.69,1148.7,1150.19,2455.0,1148.71,1151.69,1148.7,1150.19,2455.0
2020-01-08 10:30:00,1150.28,1150.28,1146.34,1148.1,2000.0,1150.28,1150.28,1146.34,1148.1,2000.0
2020-01-08 10:40:00,1149.13,1149.16,1146.96,1147.15,2300.0,1149.13,1149.16,1146.96,1147.15,2300.0
2020-01-08 10:50:00,1146.51,1147.59,1146.05,1146.77,1100.0,1146.51,1147.59,1146.05,1146.77,1100.0
2020-01-08 11:00:00,1146.47,1149.76,1145.74,1149.76,4410.0,1146.47,1149.76,1145.74,1149.76,4410.0
2020-01-08 11:10:00,1150.27,1150.54,1150.0,1150.54,2000.0,1150.27,1150.54,1150.0,1150.54,2000.0
2020-01-08 11:20:00,1151.19,1154.23,1150.41,1154.22,2901.0,1151.19,1154.23,1150.41,1154.22,2901.0
2020-01-08 11:30:00,1154.02,1154.03,1152.77,1152.8,1382.0,1154.02,1154.03,1152.77,1152.8,1382.0
2020-01-08 11:40:00,1154.89,1156.41,1154.26,1156.41,2000.0,1154.89,1156.41,1154.26,1156.41,2000.0
2020-01-08 11:50:00,1156.76,1156.76,1154.5,1154.51,1010.0,1156.76,1156.76,1154.5,1154.51,1010.0
2020-01-08 12:00:00,1154.29,1157.2,1154.28,1156.8,1500.0,1154.29,1157.2,1154.28,1156.8,1500.0
2020-01-08 12:10:00,1157.42,1157.42,1155.24,1155.78,1952.0,1157.42,1157.42,1155.24,1155.78,1952.0
2020-01-08 12:20:00,1155.5,1155.5,1153.12,1153.12,500.0,1155.5,1155.5,1153.12,1153.12,500.0
2020-01-08 12:30:00,1153.26,1153.26,1150.84,1150.84,1783.0,1153.26,1153.26,1150.84,1150.84,1783.0
2020-01-08 12:40:00,1151.35,1151.35,1150.0,1150.47,1416.0,1151.35,1151.35,1150.0,1150.47,1416.0
2020-01-08 12:50:00,1150.38,1150.87,1150.25,1150.66,2000.0,1150.38,1150.87,1150.25,1150.66,2000.0
2020-01-08 13:00:00,1151.01,1151.01,1151.0,1151.01,100.0,1151.01,1151.01,1151.0,1151.01,100.0
2020-01-08 13:10:00,1151.45,1151.45,1150.29,1150.33,1915.0,1151.45,1151.45,1150.29,1150.33,1915.0
2020-01-08 13:20:00,1150.28,1150.28,1149.29,1149.62,1100.0,1150.28,1150.28,1149.29,1149.62,1100.0
2020-01-08 13:30:00,1150.05,1150.05,1147.84,1148.82,3100.0,1150.05,1150.05,1147.84,1148.82,3100.0
2020-01-08 13:40:00,1148.33,1148.33,1146.08,1146.77,1900.0,1148.33,1148.33,1146.08,1146.77,1900.0
2020-01-08 13:50:00,1146.33,1146.33,1144.81,1145.43,1300.0,1146.33,1146.33,1144.81,1145.43,1300.0
2020-01-08 14:00:00,1145.04,1148.28,1145.03,1148.28,1800.0,1145.04,1148.28,1145.03,1148.28,1800.0
2020-01-08 14:10:00,1147.67,1147.67,1145.8,1146.6,2900.0,1147.67,1147.67,1145.8,1146.6,2900.0
2020-01-08 14:20:00,1147.19,1147.2,1144.88,1144.88,1300.0,1147.19,1147.2,1144.88,1144.88,1300.0
2020-01-08 14:30:00,1145.29,1145.69,1144.28,1144.28,1651.0,1145.29,1145.69,1144.28,1144.28,1651.0
2020-01-08 14:40:00,1144.59,1145.86,1144.46,1144.47,800.0,1144.59,1145.86,1144.46,1144.47,800.0
2020-01-08 14:50:00,1146.85,1149.07,1146.23,1148.51,2800.0,1146.85,1149.07,1146.23,1148.51,2800.0
2020-01-08 15:00:00,1148.77,1149.23,1148.53,1149.02,1493.0,1148.77,1149.23,1148.53,1149.02,1493.0
2020-01-08 15:10:00,1148.59,1148.66,1148.51,1148.51,1000.0,1148.59,1148.66,1148.51,1148.51,1000.0
2020-01-08 15:20:00,1148.39,1149.96,1148.39,1149.57,2300.0,1148.39,1149.96,1148.39,1149.57,2300.0
2020-01-08 15:30:00,1149.62,1149.62,1148.71,1149.51,1716.0,1149.62,1149.62,1148.71,1149.51,1716.0
2020-01-08 15:40:00,1149.55,1149.77,1146.88,1147.13,3960.0,1149.55,1149.77,1146.88,1147.13,3960.0
2020-01-08 15:50:00,1146.46,1147.86,1145.49,1147.22,12926.0,1146.46,1147.86,1145.49,1147.22,12926.0
2020-01-09 09:30:00,1152.07,1152.58,1144.8,1148.54,2206.0,1152.07,1152.58,1144.8,1148.54,2206.0
2020-01-09 09:40:00,1149.53,1152.86,1148.28,1152.86,4106.0,1149.53,1152.86,1148.28,1152.86,4106.0
2020-01-09 09:50:00,1152.39,1152.88,1152.0,1152.18,815.0,1152.39,1152.88,1152.0,1152.18,815.0
2020-01-09 10:00:00,1152.07,1152.99,1151.65,1152.0,959.0,1152.07,1152.99,1151.65,1152.0,959.0
2020-01-09 10:10:00,1152.99,1154.11,1152.71,1153.01,1545.0,1152.99,1154.11,1152.71,1153.01,1545.0
2020-01-09 10:20:00,1152.66,1152.66,1149.19,1149.19,1214.0,1152.66,1152.66,1149.19,1149.19,1214.0
2020-01-09 10:30:00,1148.5,1150.47,1148.21,1150.46,1373.0,1148.5,1150.47,1148.21,1150.46,1373.0
2020-01-09 10:40:00,1151.49,1151.67,1151.3,1151.62,1378.0,1151.49,1151.67,1151.3,1151.62,1378.0
2020-01-09 10:50:00,1151.93,1151.94,1150.48,1150.82,800.0,1151.93,1151.94,1150.48,1150.82,800.0
2020-01-09 11:00:00,1150.22,1151.25,1150.1,1150.45,1407.0,1150.22,1151.25,1150.1,1150.45,1407.0
2020-01-09 11:10:00,1150.45,1150.46,1147.54,1147.55,1000.0,1150.45,1150.46,1147.54,1147.55,1000.0
2020-01-09 11:20:00,1147.49,1147.49,1144.99,1145.0,900.0,1147.49,1147.49,1144.99,1145.0,900.0
2020-01-09 11:30:00,1144.88,1147.01,1144.88,1147.01,2607.0,1144.88,1147.01,1144.88,1147.01,2607.0
2020-01-09 11:40:00,1147.01,1147.06,1145.11,1145.94,2460.0,1147.01,1147.06,1145.11,1145.94,2460.0
2020-01-09 11:50:00,1145.71,1145.82,1145.59,1145.81,1000.0,1145.71,1145.82,1145.59,1145.81,1000.0
2020-01-09 12:00:00,1146.0,1146.44,1145.63,1145.92,2963.0,1146.0,1146.44,1145.63,1145.92,2963.0
2020-01-09 12:10:00,1146.44,1147.5,1146.43,1147.5,3701.0,1146.44,1147.5,1146.43,1147.5,3701.0
2020-01-09 12:20:00,1147.37,1147.54,1145.28,1145.28,2000.0,1147.37,1147.54,1145.28,1145.28,2000.0
2020-01-09 12:30:00,1146.35,1146.44,1145.87,1145.97,700.0,1146.35,1146.44,1145.87,1145.97,700.0
2020-01-09 12:40:00,1146.16,1146.16,1144.53,1144.53,1400.0,1146.16,1146.16,1144.53,1144.53,1400.0
2020-01-09 12:50:00,1145.5,1146.14,1144.99,1145.38,1715.0,1145.5,1146.14,1144.99,1145.38,1715.0
2020-01-09 13:00:00,1145.85,1146.35,1144.73,1145.0,1906.0,1145.85,1146.35,1144.73,1145.0,1906.0
2020-01-09 13:10:00,1144.34,1145.2,1144.15,1145.0,2066.0,1144.34,1145.2,1144.15,1145.0,2066.0
2020-01-09 13:20:00,1144.31,1145.98,1144.31,1145.38,1300.0,1144.31,1145.98,1144.31,1145.38,1300.0
2020-01-09 13:30:00,1145.49,1146.12,1145.05,1145.76,1000.0,1145.49,1146.12,1145.05,1145.76,1000.0
2020-01-09 13:40:00,1146.18,1146.19,1145.09,1145.09,900.0,1146.18,1146.19,1145.09,1145.09,900.0
2020-01-09 13:50:00,1146.2,1146.21,1145.14,1145.14,1219.0,1146.2,1146.21,1145.14,1145.14,1219.0
2020-01-09 14:00:00,1145.84,1146.47,1145.84,1146.0,905.0,1145.84,1146.47,1145.84,1146.0,905.0
2020-01-09 14:10:00,1145.32,1146.19,1145.31,1145.36,800.0,1145.32,1146.19,1145.31,1145.36,800.0
2020-01-09 14:20:00,1145.36,1145.97,1145.36,1145.97,900.0,1145.36,1145.97,1145.36,1145.97,900.0
2020-01-09 14:30:00,1146.2,1146.6,1145.38,1146.13,2618.0,1146.2,1146.6,1145.38,1146.13,2618.0
2020-01-09 14:40:00,1146.8,1146.8,1145.93,1146.34,1302.0,1146.8,1146.8,1145.93,1146.34,1302.0
2020-01-09 14:50:00,1145.92,1146.52,1144.71,1146.08,2460.0,1145.92,1146.52,1144.71,1146.08,2460.0
2020-01-09 15:00:00,1146.11,1146.11,1145.45,1145.49,1100.0,1146.11,1146.11,1145.45,1145.49,1100.0
2020-01-09 15:10:00,1145.49,1146.0,1145.01,1146.0,4818.0,1145.49,1146.0,1145.01,1146.0,4818.0
2020-01-09 15:20:00,1146.11,1146.67,1145.37,1146.67,1900.0,1146.11,1146.67,1145.37,1146.67,1900.0
2020-01-09 15:30:00,1147.49,1147.54,1146.69,1146.88,3246.0,1147.49,1147.54,1146.69,1146.88,3246.0
2020-01-09 15:40:00,1146.21,1147.44,1145.63,1145.84,1937.0,1146.21,1147.44,1145.63,1145.84,1937.0
2020-01-09 15:50:00,1146.0,1146.6,1145.11,1146.29,11352.0,1146.0,1146.6,1145.11,1146.29,11352.0
2020-01-10 09:30:00,1151.0,1151.01,1140.78,1140.96,3801.0,1151.0,1151.01,1140.78,1140.96,3801.0
2020-01-10 09:40:00,1141.62,1141.62,1140.0,1140.65,900.0,1141.62,1141.62,1140.0,1140.65,900.0
2020-01-10 09:50:00,1139.99,1139.99,1134.95,1135.7,2875.0,1139.99,1139.99,1134.95,1135.7,2875.0
2020-01-10 10:00:00,1136.38,1136.99,1135.61,1136.01,2782.0,1136.38,1136.99,1135.61,1136.01,2782.0
2020-01-10 10:10:00,1135.69,1135.69,1131.78,1133.25,5889.0,1135.69,1135.69,1131.78,1133.25,5889.0
2020-01-10 10:20:00,1133.86,1138.27,1133.09,1137.7,3215.0,1133.86,1138.27,1133.09,1137.7,3215.0
2020-01-10 10:30:00,1137.15,1139.01,1136.34,1136.34,2674.0,1137.15,1139.01,1136.34,1136.34,2674.0
2020-01-10 10:40:00,1135.58,1136.52,1134.73,1135.59,1700.0,1135.58,1136.52,1134.73,1135.59,1700.0
2020-01-10 10:50:00,1135.16,1136.38,1134.8,1136.38,1501.0,1135.16,1136.38,1134.8,1136.38,1501.0
2020-01-10 11:00:00,1137.25,1138.51,1136.72,1137.87,1600.0,1137.25,1138.51,1136.72,1137.87,1600.0
2020-01-10 11:10:00,1137.85,1137.85,1134.58,1134.58,3966.0,1137.85,1137.85,1134.58,1134.58,3966.0
2020-01-10 11:20:00,1134.24,1134.24,1132.99,1133.25,1780.0,1134.24,1134.24,1132.99,1133.25,1780.0
2020-01-10 11:30:00,1133.67,1134.91,1132.71,1133.62,3057.0,1133.67,1134.91,1132.71,1133.62,3057.0
2020-01-10 11:40:00,1133.32,1134.09,1132.89,1133.83,2112.0,1133.32,1134.09,1132.89,1133.83,2112.0
2020-01-10 11:50:00,1134.41,1134.42,1134.16,1134.21,1116.0,1134.41,1134.42,1134.16,1134.21,1116.0
2020-01-10 12:00:00,1134.35,1135.7,1134.14,1134.14,2302.0,1134.35,1135.7,1134.14,1134.14,2302.0
2020-01-10 12:10:00,1134.34,1136.26,1133.81,1135.92,1601.0,1134.34,1136.26,1133.81,1135.92,1601.0
2020-01-10 12:20:00,1136.45,1136.92,1136.36,1136.91,900.0,1136.45,1136.92,1136.36,1136.91,900.0
2020-01-10 12:30:00,1136.92,1138.95,1136.92,1138.03,3100.0,1136.92,1138.95,1136.92,1138.03,3100.0
2020-01-10 12:40:00,1138.24,1138.92,1137.47,1138.92,900.0,1138.24,1138.92,1137.47,1138.92,900.0
2020-01-10 12:50:00,1138.79,1139.78,1138.78,1139.78,1795.0,1138.79,1139.78,1138.78,1139.78,1795.0
2020-01-10 13:00:00,1140.12,1141.2,1140.11,1141.2,1100.0,1140.12,1141.2,1140.11,1141.2,1100.0
2020-01-10 13:10:00,1140.53,1141.88,1139.92,1141.88,1397.0,1140.53,1141.88,1139.92,1141.88,1397.0
2020-01-10 13:20:00,1142.0,1142.0,1139.95,1140.34,1600.0,1142.0,1142.0,1139.95,1140.34,1600.0
2020-01-10 13:30:00,1140.48,1140.99,1140.3,1140.54,1100.0,1140.48,1140.99,1140.3,1140.54,1100.0
2020-01-10 13:40:00,1140.71,1141.4,1140.11,1141.09,2001.0,1140.71,1141.4,1140.11,1141.09,2001.0
2020-01-10 13:50:00,1141.96,1141.96,1141.48,1141.53,1401.0,1141.96,1141.96,1141.48,1141.53,1401.0
2020-01-10 14:00:00,1141.39,1141.39,1138.78,1139.52,4904.0,1141.39,1141.39,1138.78,1139.52,4904.0
2020-01-10 14:10:00,1138.91,1139.1,1137.65,1137.93,1700.0,1138.91,1139.1,1137.65,1137.93,1700.0
2020-01-10 14:20:00,1137.85,1137.85,1136.73,1137.05,600.0,1137.85,1137.85,1136.73,1137.05,600.0
2020-01-10 14:30:00,1137.35,1137.35,1134.23,1135.11,2611.0,1137.35,1137.35,1134.23,1135.11,2611.0
2020-01-10 14:40:00,1135.27,1135.92,1134.49,1135.29,2300.0,1135.27,1135.92,1134.49,1135.29,2300.0
2020-01-10 14:50:00,1135.39,1135.94,1134.81,1135.49,1638.0,1135.39,1135.94,1134.81,1135.49,1638.0
2020-01-10 15:00:00,1135.19,1135.88,1134.76,1134.78,1299.0,1135.19,1135.88,1134.76,1134.78,1299.0
2020-01-10 15:10:00,1135.0,1135.16,1134.12,1134.66,1200.0,1135.0,1135.16,1134.12,1134.66,1200.0
2020-01-10 15:20:00,1134.09,1135.06,1134.09,1134.75,1845.0,1134.09,1135.06,1134.09,1134.75,1845.0
2020-01-10 15:30:00,1134.74,1134.74,1133.86,1134.08,3220.0,1134.74,1134.74,1133.86,1134.08,3220.0
2020-01-10 15:40:00,1134.44,1134.44,1131.67,1131.67,3100.0,1134.44,1134.44,1131.67,1131.67,3100.0
2020-01-10 15:50:00,1131.53,1132.47,1130.54,1132.2,9828.0,1131.53,1132.47,1130.54,1132.2,9828.0
2020-01-13 09:30:00,1128.98,1134.04,1125.36,1127.68,4125.0,1128.98,1134.04,1125.36,1127.68,4125.0
2020-01-13 09:40:00,1129.61,1130.72,1128.02,1130.26,1000.0,1129.61,1130.72,1128.02,1130.26,1000.0
2020-01-13 09:50:00,1130.02,1130.02,1123.65,1124.75,6332.0,1130.02,1130.02,1123.65,1124.75,6332.0
2020-01-13 10:00:00,1124.82,1126.69,1123.36,1125.12,4111.0,1124.82,1126.69,1123.36,1125.12,4111.0
2020-01-13 10:10:00,1126.04,1126.04,1122.51,1123.05,2100.0,1126.04,1126.04,1122.51,1123.05,2100.0
2020-01-13 10:20:00,1123.31,1124.96,1122.75,1124.75,2966.0,1123.31,1124.96,1122.75,1124.75,2966.0
2020-01-13 10:30:00,1124.78,1126.5,1124.76,1125.4,1900.0,1124.78,1126.5,1124.76,1125.4,1900.0
2020-01-13 10:40:00,1125.02,1126.77,1124.46,1126.71,2400.0,1125.02,1126.77,1124.46,1126.71,2400.0
2020-01-13 10:50:00,1125.71,1125.71,1124.25,1124.35,1105.0,1125.71,1125.71,1124.25,1124.35,1105.0
2020-01-13 11:00:00,1123.51,1123.98,1122.15,1122.66,1353.0,1123.51,1123.98,1122.15,1122.66,1353.0
2020-01-13 11:10:00,1123.74,1124.76,1122.65,1123.21,3158.0,1123.74,1124.76,1122.65,1123.21,3158.0
2020-01-13 11:20:00,1123.0,1123.01,1120.18,1121.9,1788.0,1123.0,1123.01,1120.18,1121.9,1788.0
2020-01-13 11:30:00,1120.8,1121.71,1119.75,1121.71,1504.0,1120.8,1121.71,1119.75,1121.71,1504.0
2020-01-13 11:40:00,1121.53,1122.22,1120.75,1120.75,1646.0,1121.53,1122.22,1120.75,1120.75,1646.0
2020-01-13 11:50:00,1121.08,1121.09,1119.35,1120.13,1417.0,1121.08,1121.09,1119.35,1120.13,1417.0
2020-01-13 12:00:00,1120.28,1121.44,1119.97,1121.32,1730.0,1120.28,1121.44,1119.97,1121.32,1730.0
2020-01-13 12:10:00,1122.78,1123.15,1121.41,1123.15,1506.0,1122.78,1123.15,1121.41,1123.15,1506.0
2020-01-13 12:20:00,1122.6,1122.86,1122.07,1122.27,973.0,1122.6,1122.86,1122.07,1122.27,973.0
2020-01-13 12:30:00,1121.67,1123.5,1121.67,1122.85,501.0,1121.67,1123.5,1121.67,1122.85,501.0
2020-01-13 12:40:00,1122.72,1122.86,1121.52,1121.52,1224.0,1122.72,1122.86,1121.52,1121.52,1224.0
2020-01-13 12:50:00,1121.94,1122.34,1120.62,1120.62,1101.0,1121.94,1122.34,1120.62,1120.62,1101.0
2020-01-13 13:00:00,1120.64,1120.7,1119.28,1119.64,1206.0,1120.64,1120.7,1119.28,1119.64,1206.0
2020-01-13 13:10:00,1119.3,1120.16,1118.79,1120.16,2557.0,1119.3,1120.16,1118.79,1120.16,2557.0
2020-01-13 13:20:00,1120.42,1120.42,1119.29,1119.3,1790.0,1120.42,1120.42,1119.29,1119.3,1790.0
2020-01-13 13:30:00,1119.52,1125.45,1119.09,1123.75,3726.0,1119.52,1125.45,1119.09,1123.75,3726.0
2020-01-13 13:40:00,1123.77,1124.99,1123.38,1124.19,2900.0,1123.77,1124.99,1123.38,1124.19,2900.0
2020-01-13 13:50:00,1124.36,1124.36,1121.68,1122.33,3900.0,1124.36,1124.36,1121.68,1122.33,3900.0
2020-01-13 14:00:00,1122.33,1122.8,1120.58,1122.3,4135.0,1122.33,1122.8,1120.58,1122.3,4135.0
2020-01-13 14:10:00,1122.25,1123.44,1121.71,1123.44,800.0,1122.25,1123.44,1121.71,1123.44,800.0
2020-01-13 14:20:00,1123.58,1125.0,1122.41,1125.0,2100.0,1123.58,1125.0,1122.41,1125.0,2100.0
2020-01-13 14:30:00,1124.86,1126.16,1124.22,1124.42,5593.0,1124.86,1126.16,1124.22,1124.42,5593.0
2020-01-13 14:40:00,1124.29,1124.29,1122.91,1123.48,1400.0,1124.29,1124.29,1122.91,1123.48,1400.0
2020-01-13 14:50:00,1123.37,1125.81,1123.37,1125.81,1716.0,1123.37,1125.81,1123.37,1125.81,1716.0
2020-01-13 15:00:00,1124.86,1125.99,1124.34,1125.36,1300.0,1124.86,1125.99,1124.34,1125.36,1300.0
2020-01-13 15:10:00,1125.09,1125.61,1124.5,1125.06,1100.0,1125.09,1125.61,1124.5,1125.06,1100.0
2020-01-13 15:20:00,1124.79,1125.44,1124.56,1124.66,2100.0,1124.79,1125.44,1124.56,1124.66,2100.0
2020-01-13 15:30:00,1125.03,1126.42,1123.53,1126.17,3209.0,1125.03,1126.42,1123.53,1126.17,3209.0
2020-01-13 15:40:00,1126.54,1127.5,1126.13,1126.13,2812.0,1126.54,1127.5,1126.13,1126.13,2812.0
2020-01-13 15:50:00,1127.42,1128.61,1126.77,1128.6,9962.0,1127.42,1128.61,1126.77,1128.6,9962.0
2020-01-14 09:30:00,1125.43,1125.44,1120.21,1120.21,8271.0,1125.43,1125.44,1120.21,1120.21,8271.0
2020-01-14 09:40:00,1120.21,1125.23,1120.21,1124.66,3139.0,1120.21,1125.23,1120.21,1124.66,3139.0
2020-01-14 09:50:00,1123.81,1123.82,1118.18,1120.2,1527.0,1123.81,1123.82,1118.18,1120.2,1527.0
2020-01-14 10:00:00,1118.05,1119.6,1117.35,1118.09,2600.0,1118.05,1119.6,1117.35,1118.09,2600.0
2020-01-14 10:10:00,1117.78,1119.92,1117.31,1118.88,2555.0,1117.78,1119.92,1117.31,1118.88,2555.0
2020-01-14 10:20:00,1119.61,1119.61,1115.47,1117.28,3467.0,1119.61,1119.61,1115.47,1117.28,3467.0
2020-01-14 10:30:00,1118.4,1123.21,1118.4,1120.88,5189.0,1118.4,1123.21,1118.4,1120.88,5189.0
2020-01-14 10:40:00,1120.78,1124.46,1120.77,1123.99,2800.0,1120.78,1124.46,1120.77,1123.99,2800.0
2020-01-14 10:50:00,1123.38,1124.7,1123.04,1123.48,3799.0,1123.38,1124.7,1123.04,1123.48,3799.0
2020-01-14 11:00:00,1123.47,1123.47,1119.68,1119.68,3647.0,1123.47,1123.47,1119.68,1119.68,3647.0
2020-01-14 11:10:00,1119.78,1120.19,1119.12,1119.29,2672.0,1119.78,1120.19,1119.12,1119.29,2672.0
2020-01-14 11:20:00,1119.41,1120.32,1119.41,1119.72,1210.0,1119.41,1120.32,1119.41,1119.72,1210.0
2020-01-14 11:30:00,1120.13,1120.76,1119.32,1120.03,3343.0,1120.13,1120.76,1119.32,1120.03,3343.0
2020-01-14 11:40:00,1119.68,1120.13,1119.68,1119.95,900.0,1119.68,1120.13,1119.68,1119.95,900.0
2020-01-14 11:50:00,1118.56,1119.53,1118.56,1119.09,800.0,1118.56,1119.53,1118.56,1119.09,800.0
2020-01-14 12:00:00,1119.33,1120.48,1119.33,1119.67,2100.0,1119.33,1120.48,1119.33,1119.67,2100.0
2020-01-14 12:10:00,1120.15,1121.62,1119.8,1121.24,4419.0,1120.15,1121.62,1119.8,1121.24,4419.0
2020-01-14 12:20:00,1121.63,1121.99,1119.38,1119.47,5208.0,1121.63,1121.99,1119.38,1119.47,5208.0
2020-01-14 12:30:00,1119.71,1122.2,1119.71,1122.19,2007.0,1119.71,1122.2,1119.71,1122.19,2007.0
2020-01-14 12:40:00,1122.04,1122.24,1121.43,1122.24,2927.0,1122.04,1122.24,1121.43,1122.24,2927.0
2020-01-14 12:50:00,1121.6,1123.86,1121.11,1123.86,1700.0,1121.6,1123.86,1121.11,1123.86,1700.0
2020-01-14 13:00:00,1123.59,1123.97,1122.14,1123.04,1720.0,1123.59,1123.97,1122.14,1123.04,1720.0
2020-01-14 13:10:00,1123.7,1125.96,1123.7,1124.95,3100.0,1123.7,1125.96,1123.7,1124.95,3100.0
2020-01-14 13:20:00,1124.96,1124.97,1123.45,1123.81,3200.0,1124.96,1124.97,1123.45,1123.81,3200.0
2020-01-14 13:30:00,1124.33,1126.86,1124.33,1126.86,4630.0,1124.33,1126.86,1124.33,1126.86,4630.0
2020-01-14 13:40:00,1127.62,1128.71,1124.98,1125.74,1900.0,1127.62,1128.71,1124.98,1125.74,1900.0
2020-01-14 13:50:00,1126.9,1127.71,1126.84,1127.21,1400.0,1126.9,1127.71,1126.84,1127.21,1400.0
2020-01-14 14:00:00,1126.92,1126.92,1125.29,1125.86,2401.0,1126.92,1126.92,1125.29,1125.86,2401.0
2020-01-14 14:10:00,1125.71,1129.68,1125.45,1129.67,971.0,1125.71,1129.68,1125.45,1129.67,971.0
2020-01-14 14:20:00,1128.73,1130.82,1127.84,1130.82,3246.0,1128.73,1130.82,1127.84,1130.82,3246.0
2020-01-14 14:30:00,1129.95,1132.05,1129.21,1130.41,3578.0,1129.95,1132.05,1129.21,1130.41,3578.0
2020-01-14 14:40:00,1130.32,1131.66,1130.31,1130.41,1997.0,1130.32,1131.66,1130.31,1130.41,1997.0
2020-01-14 14:50:00,1130.63,1131.74,1130.29,1130.96,1900.0,1130.63,1131.74,1130.29,1130.96,1900.0
2020-01-14 15:00:00,1130.97,1131.45,1130.07,1130.55,2500.0,1130.97,1131.45,1130.07,1130.55,2500.0
2020-01-14 15:10:00,1130.8,1130.85,1130.31,1130.57,2300.0,1130.8,1130.85,1130.31,1130.57,2300.0
2020-01-14 15:20:00,1130.71,1132.79,1130.54,1131.0,2406.0,1130.71,1132.79,1130.54,1131.0,2406.0
2020-01-14 15:30:00,1131.46,1134.73,1131.11,1133.9,3244.0,1131.46,1134.73,1131.11,1133.9,3244.0
2020-01-14 15:40:00,1134.13,1134.78,1133.6,1134.16,5179.0,1134.13,1134.78,1133.6,1134.16,5179.0
2020-01-14 15:50:00,1133.83,1136.97,1132.77,1136.6,15107.0,1133.83,1136.97,1132.77,1136.6,15107.0
2020-01-15 09:30:00,1129.83,1135.83,1129.83,1135.82,4000.0,1129.83,1135.83,1129.83,1135.82,4000.0
2020-01-15 09:40:00,1136.45,1136.9,1134.69,1135.31,550.0,1136.45,1136.9,1134.69,1135.31,550.0
2020-01-15 09:50:00,1137.59,1143.5,1137.59,1143.5,2400.0,1137.59,1143.5,1137.59,1143.5,2400.0
2020-01-15 10:00:00,1142.28,1148.7,1142.21,1148.69,5399.0,1142.28,1148.7,1142.21,1148.69,5399.0
2020-01-15 10:10:00,1146.81,1147.76,1144.75,1144.76,3832.0,1146.81,1147.76,1144.75,1144.76,3832.0
2020-01-15 10:20:00,1144.64,1147.16,1144.63,1146.93,1600.0,1144.64,1147.16,1144.63,1146.93,1600.0
2020-01-15 10:30:00,1146.5,1148.55,1145.15,1146.89,2215.0,1146.5,1148.55,1145.15,1146.89,2215.0
2020-01-15 10:40:00,1146.0,1146.15,1142.96,1144.05,1350.0,1146.0,1146.15,1142.96,1144.05,1350.0
2020-01-15 10:50:00,1143.56,1143.7,1138.61,1139.0,2283.0,1143.56,1143.7,1138.61,1139.0,2283.0
2020-01-15 11:00:00,1139.03,1139.39,1135.66,1137.31,9786.0,1139.03,1139.39,1135.66,1137.31,9786.0
2020-01-15 11:10:00,1137.39,1137.45,1134.21,1134.21,6700.0,1137.39,1137.45,1134.21,1134.21,6700.0
2020-01-15 11:20:00,1134.5,1137.46,1134.5,1136.84,1400.0,1134.5,1137.46,1134.5,1136.84,1400.0
2020-01-15 11:30:00,1137.09,1137.97,1136.95,1137.96,2610.0,1137.09,1137.97,1136.95,1137.96,2610.0
2020-01-15 11:40:00,1137.99,1139.35,1137.38,1137.84,1600.0,1137.99,1139.35,1137.38,1137.84,1600.0
2020-01-15 11:50:00,1138.06,1138.69,1136.77,1137.29,700.0,1138.06,1138.69,1136.77,1137.29,700.0
2020-01-15 12:00:00,1135.71,1136.53,1134.76,1135.68,1507.0,1135.71,1136.53,1134.76,1135.68,1507.0
2020-01-15 12:10:00,1135.48,1136.04,1134.64,1135.87,900.0,1135.48,1136.04,1134.64,1135.87,900.0
2020-01-15 12:20:00,1136.34,1137.68,1136.34,1137.63,1400.0,1136.34,1137.68,1136.34,1137.63,1400.0
2020-01-15 12:30:00,1137.14,1137.74,1136.64,1137.31,911.0,1137.14,1137.74,1136.64,1137.31,911.0
2020-01-15 12:40:00,1137.88,1138.04,1136.1,1136.1,500.0,1137.88,1138.04,1136.1,1136.1,500.0
2020-01-15 12:50:00,1137.07,1137.92,1136.45,1137.92,600.0,1137.07,1137.92,1136.45,1137.92,600.0
2020-01-15 13:00:00,1137.39,1138.04,1136.95,1136.95,841.0,1137.39,1138.04,1136.95,1136.95,841.0
2020-01-15 13:10:00,1135.42,1135.49,1134.54,1135.14,1301.0,1135.42,1135.49,1134.54,1135.14,1301.0
2020-01-15 13:20:00,1135.01,1136.9,1135.0,1136.61,1100.0,1135.01,1136.9,1135.0,1136.61,1100.0
2020-01-15 13:30:00,1136.51,1137.54,1136.51,1137.54,700.0,1136.51,1137.54,1136.51,1137.54,700.0
2020-01-15 13:40:00,1137.02,1137.22,1136.71,1136.71,600.0,1137.02,1137.22,1136.71,1136.71,600.0
2020-01-15 13:50:00,1136.29,1136.29,1135.18,1135.18,361.0,1136.29,1136.29,1135.18,1135.18,361.0
2020-01-15 14:00:00,1137.21,1137.84,1136.56,1137.84,1231.0,1137.21,1137.84,1136.56,1137.84,1231.0
2020-01-15 14:10:00,1137.87,1138.96,1137.87,1138.78,1127.0,1137.87,1138.96,1137.87,1138.78,1127.0
2020-01-15 14:20:00,1139.71,1140.03,1139.18,1139.39,1350.0,1139.71,1140.03,1139.18,1139.39,1350.0
2020-01-15 14:30:00,1139.35,1139.51,1137.62,1137.62,2201.0,1139.35,1139.51,1137.62,1137.62,2201.0
2020-01-15 14:40:00,1137.82,1137.85,1135.1,1135.1,2777.0,1137.82,1137.85,1135.1,1135.1,2777.0
2020-01-15 14:50:00,1136.38,1137.34,1135.97,1137.33,800.0,1136.38,1137.34,1135.97,1137.33,800.0
2020-01-15 15:00:00,1136.28,1136.42,1134.51,1134.51,2303.0,1136.28,1136.42,1134.51,1134.51,2303.0
2020-01-15 15:10:00,1134.46,1134.5,1133.89,1134.19,1403.0,1134.46,1134.5,1133.89,1134.19,1403.0
2020-01-15 15:20:00,1134.05,1134.99,1134.04,1134.04,2700.0,1134.05,1134.99,1134.04,1134.04,2700.0
2020-01-15 15:30:00,1134.2,1135.49,1133.74,1135.17,1200.0,1134.2,1135.49,1133.74,1135.17,1200.0
2020-01-15 15:40:00,1135.42,1136.25,1134.63,1136.25,2600.0,1135.42,1136.25,1134.63,1136.25,2600.0
2020-01-15 15:50:00,1135.81,1135.89,1133.38,1134.95,9351.0,1135.81,1135.89,1133.38,1134.95,9351.0
2020-01-16 09:30:00,1143.94,1143.94,1137.51,1138.0,2384.0,1143.94,1143.94,1137.51,1138.0,2384.0
2020-01-16 09:40:00,1139.0,1147.08,1139.0,1145.99,4402.0,1139.0,1147.08,1139.0,1145.99,4402.0
2020-01-16 09:50:00,1145.19,1145.19,1142.0,1142.52,1904.0,1145.19,1145.19,1142.0,1142.52,1904.0
2020-01-16 10:00:00,1143.64,1144.66,1141.54,1142.58,2000.0,1143.64,1144.66,1141.54,1142.58,2000.0
2020-01-16 10:10:00,1143.37,1146.99,1141.36,1146.67,3895.0,1143.37,1146.99,1141.36,1146.67,3895.0
2020-01-16 10:20:00,1146.1,1146.66,1143.29,1145.1,1804.0,1146.1,1146.66,1143.29,1145.1,1804.0
2020-01-16 10:30:00,1142.74,1144.63,1142.63,1144.63,1403.0,1142.74,1144.63,1142.63,1144.63,1403.0
2020-01-16 10:40:00,1145.41,1146.4,1144.4,1144.67,600.0,1145.41,1146.4,1144.4,1144.67,600.0
2020-01-16 10:50:00,1144.44,1144.76,1143.61,1144.39,600.0,1144.44,1144.76,1143.61,1144.39,600.0
2020-01-16 11:00:00,1144.87,1144.94,1142.9,1143.38,2100.0,1144.87,1144.94,1142.9,1143.38,2100.0
2020-01-16 11:10:00,1143.73,1144.45,1142.84,1144.44,1813.0,1143.73,1144.45,1142.84,1144.44,1813.0
2020-01-16 11:20:00,1143.96,1144.37,1143.62,1143.89,1100.0,1143.96,1144.37,1143.62,1143.89,1100.0
2020-01-16 11:30:00,1143.24,1144.37,1143.21,1144.33,1863.0,1143.24,1144.37,1143.21,1144.33,1863.0
2020-01-16 11:40:00,1143.66,1143.76,1143.66,1143.76,200.0,1143.66,1143.76,1143.66,1143.76,200.0
2020-01-16 11:50:00,1143.34,1143.35,1142.55,1143.05,1600.0,1143.34,1143.35,1142.55,1143.05,1600.0
2020-01-16 12:00:00,1142.0,1142.02,1140.01,1140.03,1000.0,1142.0,1142.02,1140.01,1140.03,1000.0
2020-01-16 12:10:00,1140.34,1140.34,1138.81,1139.22,1405.0,1140.34,1140.34,1138.81,1139.22,1405.0
2020-01-16 12:20:00,1138.16,1139.97,1137.33,1139.46,3107.0,1138.16,1139.97,1137.33,1139.46,3107.0
2020-01-16 12:30:00,1139.44,1140.02,1139.44,1139.56,900.0,1139.44,1140.02,1139.44,1139.56,900.0
2020-01-16 12:40:00,1139.91,1139.95,1137.27,1137.27,1300.0,1139.91,1139.95,1137.27,1137.27,1300.0
2020-01-16 12:50:00,1139.1,1139.1,1137.38,1137.86,3448.0,1139.1,1139.1,1137.38,1137.86,3448.0
2020-01-16 13:00:00,1138.18,1138.18,1136.34,1136.93,1834.0,1138.18,1138.18,1136.34,1136.93,1834.0
2020-01-16 13:10:00,1137.56,1137.57,1136.86,1137.28,600.0,1137.56,1137.57,1136.86,1137.28,600.0
2020-01-16 13:20:00,1137.53,1138.82,1137.43,1138.33,3285.0,1137.53,1138.82,1137.43,1138.33,3285.0
2020-01-16 13:30:00,1138.67,1139.23,1138.28,1138.63,589.0,1138.67,1139.23,1138.28,1138.63,589.0
2020-01-16 13:40:00,1139.03,1140.32,1138.8,1140.32,1028.0,1139.03,1140.32,1138.8,1140.32,1028.0
2020-01-16 13:50:00,1139.85,1141.1,1139.84,1141.03,899.0,1139.85,1141.1,1139.84,1141.03,899.0
2020-01-16 14:00:00,1140.46,1140.54,1140.03,1140.51,800.0,1140.46,1140.54,1140.03,1140.51,800.0
2020-01-16 14:10:00,1140.49,1141.2,1140.11,1140.41,1800.0,1140.49,1141.2,1140.11,1140.41,1800.0
2020-01-16 14:20:00,1140.19,1140.22,1139.42,1140.21,600.0,1140.19,1140.22,1139.42,1140.21,600.0
2020-01-16 14:30:00,1139.59,1139.59,1139.08,1139.1,700.0,1139.59,1139.59,1139.08,1139.1,700.0
2020-01-16 14:40:00,1139.02,1139.91,1139.02,1139.33,1614.0,1139.02,1139.91,1139.02,1139.33,1614.0
2020-01-16 14:50:00,1139.75,1140.22,1139.68,1140.0,1566.0,1139.75,1140.22,1139.68,1140.0,1566.0
2020-01-16 15:00:00,1139.65,1140.23,1139.26,1139.93,1100.0,1139.65,1140.23,1139.26,1139.93,1100.0
2020-01-16 15:10:00,1139.76,1141.03,1139.06,1140.92,1863.0,1139.76,1141.03,1139.06,1140.92,1863.0
2020-01-16 15:20:00,1140.94,1141.42,1140.5,1141.42,1405.0,1140.94,1141.42,1140.5,1141.42,1405.0
2020-01-16 15:30:00,1141.3,1142.39,1140.8,1142.37,3225.0,1141.3,1142.39,1140.8,1142.37,3225.0
2020-01-16 15:40:00,1141.72,1142.08,1140.97,1142.04,4631.0,1141.72,1142.08,1140.97,1142.04,4631.0
2020-01-16 15:50:00,1142.07,1143.64,1141.78,1142.21,10749.0,1142.07,1143.64,1141.78,1142.21,10749.0
2020-01-17 09:30:00,1144.53,1144.53,1143.33,1143.71,11590.0,1144.53,1144.53,1143.33,1143.71,11590.0
2020-01-17 09:40:00,1141.95,1144.27,1140.99,1142.0,2963.0,1141.95,1144.27,1140.99,1142.0,2963.0
2020-01-17 09:50:00,1142.8,1144.02,1141.92,1144.02,400.0,1142.8,1144.02,1141.92,1144.02,400.0
2020-01-17 10:00:00,1144.0,1144.96,1140.0,1143.77,24686.0,1144.0,1144.96,1140.0,1143.77,24686.0
2020-01-17 10:10:00,1144.69,1152.18,1144.69,1146.87,13320.0,1144.69,1152.18,1144.69,1146.87,13320.0
2020-01-17 10:20:00,1148.38,1149.5,1148.36,1148.37,1546.0,1148.38,1149.5,1148.36,1148.37,1546.0
2020-01-17 10:30:00,1146.69,1146.7,1145.09,1146.17,700.0,1146.69,1146.7,1145.09,1146.17,700.0
2020-01-17 10:40:00,1146.57,1147.18,1146.57,1147.17,242.0,1146.57,1147.18,1146.57,1147.17,242.0
2020-01-17 10:50:00,1146.79,1148.47,1146.79,1147.62,1027.0,1146.79,1148.47,1146.79,1147.62,1027.0
2020-01-17 11:00:00,1148.41,1149.23,1148.12,1149.23,500.0,1148.41,1149.23,1148.12,1149.23,500.0
2020-01-17 11:10:00,1147.86,1148.49,1144.21,1146.1,3351.0,1147.86,1148.49,1144.21,1146.1,3351.0
2020-01-17 11:20:00,1146.53,1148.5,1146.53,1147.94,1600.0,1146.53,1148.5,1146.53,1147.94,1600.0
2020-01-17 11:30:00,1147.42,1148.45,1146.71,1148.44,1200.0,1147.42,1148.45,1146.71,1148.44,1200.0
2020-01-17 11:40:00,1148.9,1148.9,1148.59,1148.6,300.0,1148.9,1148.9,1148.59,1148.6,300.0
2020-01-17 11:50:00,1149.14,1149.39,1148.1,1149.39,787.0,1149.14,1149.39,1148.1,1149.39,787.0
2020-01-17 12:00:00,1148.57,1149.53,1148.56,1149.53,600.0,1148.57,1149.53,1148.56,1149.53,600.0
2020-01-17 12:10:00,1149.61,1150.32,1148.03,1148.04,1701.0,1149.61,1150.32,1148.03,1148.04,1701.0
2020-01-17 12:20:00,1148.17,1149.35,1148.17,1149.11,485.0,1148.17,1149.35,1148.17,1149.11,485.0
2020-01-17 12:30:00,1148.71,1149.7,1147.95,1149.7,1041.0,1148.71,1149.7,1147.95,1149.7,1041.0
2020-01-17 12:40:00,1150.6,1150.6,1148.97,1149.37,1206.0,1150.6,1150.6,1148.97,1149.37,1206.0
2020-01-17 12:50:00,1149.35,1149.96,1149.18,1149.51,619.0,1149.35,1149.96,1149.18,1149.51,619.0
2020-01-17 13:00:00,1149.0,1150.0,1148.26,1149.0,4091.0,1149.0,1150.0,1148.26,1149.0,4091.0
2020-01-17 13:10:00,1149.14,1149.29,1148.2,1149.02,1300.0,1149.14,1149.29,1148.2,1149.02,1300.0
2020-01-17 13:20:00,1149.57,1151.1,1148.87,1151.1,1982.0,1149.57,1151.1,1148.87,1151.1,1982.0
2020-01-17 13:30:00,1149.67,1150.6,1149.67,1150.6,507.0,1149.67,1150.6,1149.67,1150.6,507.0
2020-01-17 13:40:00,1150.68,1151.12,1149.9,1150.6,900.0,1150.68,1151.12,1149.9,1150.6,900.0
2020-01-17 13:50:00,1150.1,1150.22,1149.71,1149.71,800.0,1150.1,1150.22,1149.71,1149.71,800.0
2020-01-17 14:00:00,1150.14,1151.1,1149.83,1151.1,1172.0,1150.14,1151.1,1149.83,1151.1,1172.0
2020-01-17 14:10:00,1150.78,1150.78,1150.64,1150.64,300.0,1150.78,1150.78,1150.64,1150.64,300.0
2020-01-17 14:20:00,1151.05,1151.2,1150.49,1151.0,800.0,1151.05,1151.2,1150.49,1151.0,800.0
2020-01-17 14:30:00,1150.77,1151.31,1150.16,1151.31,1300.0,1150.77,1151.31,1150.16,1151.31,1300.0
2020-01-17 14:40:00,1151.48,1151.6,1150.58,1150.58,1694.0,1151.48,1151.6,1150.58,1150.58,1694.0
2020-01-17 14:50:00,1150.7,1152.28,1150.7,1152.1,2077.0,1150.7,1152.28,1150.7,1152.1,2077.0
2020-01-17 15:00:00,1151.86,1151.95,1151.08,1151.74,1524.0,1151.86,1151.95,1151.08,1151.74,1524.0
2020-01-17 15:10:00,1152.32,1153.67,1151.43,1153.67,2872.0,1152.32,1153.67,1151.43,1153.67,2872.0
2020-01-17 15:20:00,1153.46,1153.88,1152.48,1152.76,2500.0,1153.46,1153.88,1152.48,1152.76,2500.0
2020-01-17 15:30:00,1152.79,1154.23,1151.98,1153.1,4113.0,1152.79,1154.23,1151.98,1153.1,4113.0
2020-01-17 15:40:00,1153.76,1154.52,1152.46,1154.31,4407.0,1153.76,1154.52,1152.46,1154.31,4407.0
2020-01-17 15:50:00,1153.99,1155.47,1152.99,1155.0,26000.0,1153.99,1155.47,1152.99,1155.0,26000.0
2020-01-21 09:30:00,1152.1,1156.0,1152.1,1155.12,3855.0,1152.1,1156.0,1152.1,1155.12,3855.0
2020-01-21 09:40:00,1156.41,1157.21,1154.18,1157.2,1919.0,1156.41,1157.21,1154.18,1157.2,1919.0
2020-01-21 09:50:00,1158.21,1162.96,1158.21,1162.94,5591.0,1158.21,1162.96,1158.21,1162.94,5591.0
2020-01-21 10:00:00,1160.61,1162.78,1159.67,1160.98,4317.0,1160.61,1162.78,1159.67,1160.98,4317.0
2020-01-21 10:10:00,1161.14,1162.57,1160.1,1160.11,5119.0,1161.14,1162.57,1160.1,1160.11,5119.0
2020-01-21 10:20:00,1158.91,1160.36,1158.79,1159.45,2803.0,1158.91,1160.36,1158.79,1159.45,2803.0
2020-01-21 10:30:00,1160.0,1165.01,1160.0,1162.95,6675.0,1160.0,1165.01,1160.0,1162.95,6675.0
2020-01-21 10:40:00,1161.2,1162.04,1160.51,1161.78,2591.0,1161.2,1162.04,1160.51,1161.78,2591.0
2020-01-21 10:50:00,1161.33,1161.35,1158.7,1158.7,2401.0,1161.33,1161.35,1158.7,1158.7,2401.0
2020-01-21 11:00:00,1158.76,1159.28,1157.99,1157.99,1800.0,1158.76,1159.28,1157.99,1157.99,1800.0
2020-01-21 11:10:00,1158.07,1159.93,1157.36,1159.17,3327.0,1158.07,1159.93,1157.36,1159.17,3327.0
2020-01-21 11:20:00,1159.03,1159.99,1157.81,1159.91,4800.0,1159.03,1159.99,1157.81,1159.91,4800.0
2020-01-21 11:30:00,1158.54,1161.6,1158.53,1161.6,2226.0,1158.54,1161.6,1158.53,1161.6,2226.0
2020-01-21 11:40:00,1161.52,1163.08,1161.01,1162.37,2200.0,1161.52,1163.08,1161.01,1162.37,2200.0
2020-01-21 11:50:00,1162.43,1163.04,1161.81,1163.0,2280.0,1162.43,1163.04,1161.81,1163.0,2280.0
2020-01-21 12:00:00,1162.91,1163.07,1162.14,1162.36,1900.0,1162.91,1163.07,1162.14,1162.36,1900.0
2020-01-21 12:10:00,1161.18,1161.19,1160.48,1160.48,401.0,1161.18,1161.19,1160.48,1160.48,401.0
2020-01-21 12:20:00,1160.03,1161.52,1159.86,1161.49,2908.0,1160.03,1161.52,1159.86,1161.49,2908.0
2020-01-21 12:30:00,1161.46,1162.07,1161.46,1161.8,715.0,1161.46,1162.07,1161.46,1161.8,715.0
2020-01-21 12:40:00,1161.49,1161.49,1159.55,1159.55,1265.0,1161.49,1161.49,1159.55,1159.55,1265.0
2020-01-21 12:50:00,1158.74,1159.49,1158.43,1159.37,1901.0,1158.74,1159.49,1158.43,1159.37,1901.0
2020-01-21 13:00:00,1159.33,1159.59,1158.52,1159.2,907.0,1159.33,1159.59,1158.52,1159.2,907.0
2020-01-21 13:10:00,1159.02,1159.16,1158.5,1159.16,1900.0,1159.02,1159.16,1158.5,1159.16,1900.0
2020-01-21 13:20:00,1158.52,1158.52,1156.02,1156.02,3500.0,1158.52,1158.52,1156.02,1156.02,3500.0
2020-01-21 13:30:00,1156.24,1156.24,1154.78,1154.92,600.0,1156.24,1156.24,1154.78,1154.92,600.0
2020-01-21 13:40:00,1154.8,1154.8,1154.35,1154.42,300.0,1154.8,1154.8,1154.35,1154.42,300.0
2020-01-21 13:50:00,1154.7,1154.85,1150.56,1151.08,1632.0,1154.7,1154.85,1150.56,1151.08,1632.0
2020-01-21 14:00:00,1150.46,1152.09,1149.36,1151.68,2477.0,1150.46,1152.09,1149.36,1151.68,2477.0
2020-01-21 14:10:00,1151.69,1152.62,1151.11,1152.62,1400.0,1151.69,1152.62,1151.11,1152.62,1400.0
2020-01-21 14:20:00,1153.12,1154.17,1152.65,1153.79,1795.0,1153.12,1154.17,1152.65,1153.79,1795.0
2020-01-21 14:30:00,1153.96,1154.81,1150.99,1151.55,3180.0,1153.96,1154.81,1150.99,1151.55,3180.0
2020-01-21 14:40:00,1150.57,1152.45,1150.56,1152.44,1248.0,1150.57,1152.45,1150.56,1152.44,1248.0
2020-01-21 14:50:00,1152.61,1154.99,1152.54,1154.18,3183.0,1152.61,1154.99,1152.54,1154.18,3183.0
2020-01-21 15:00:00,1154.01,1154.87,1153.29,1154.67,3630.0,1154.01,1154.87,1153.29,1154.67,3630.0
2020-01-21 15:10:00,1155.09,1155.16,1154.5,1154.68,3600.0,1155.09,1155.16,1154.5,1154.68,3600.0
2020-01-21 15:20:00,1154.86,1156.8,1154.09,1155.82,4288.0,1154.86,1156.8,1154.09,1155.82,4288.0
2020-01-21 15:30:00,1155.63,1155.77,1154.43,1155.2,5886.0,1155.63,1155.77,1154.43,1155.2,5886.0
2020-01-21 15:40:00,1155.51,1155.51,1154.34,1154.69,4303.0,1155.51,1155.51,1154.34,1154.69,4303.0
2020-01-21 15:50:00,1153.86,1157.0,1153.73,1155.28,17296.0,1153.86,1157.0,1153.73,1155.28,17296.0
2020-01-22 09:30:00,1155.77,1162.88,1155.77,1159.96,2504.0,1155.77,1162.88,1155.77,1159.96,2504.0
2020-01-22 09:40:00,1160.45,1162.34,1160.45,1162.34,1200.0,1160.45,1162.34,1160.45,1162.34,1200.0
2020-01-22 09:50:00,1162.73,1162.89,1159.42,1159.95,1215.0,1162.73,1162.89,1159.42,1159.95,1215.0
2020-01-22 10:00:00,1160.53,1160.53,1157.84,1157.88,800.0,1160.53,1160.53,1157.84,1157.88,800.0
2020-01-22 10:10:00,1158.99,1160.74,1157.53,1157.54,800.0,1158.99,1160.74,1157.53,1157.54,800.0
2020-01-22 10:20:00,1159.96,1160.9,1158.84,1160.89,800.0,1159.96,1160.9,1158.84,1160.89,800.0
2020-01-22 10:30:00,1161.0,1161.92,1159.66,1160.81,4913.0,1161.0,1161.92,1159.66,1160.81,4913.0
2020-01-22 10:40:00,1160.54,1162.04,1160.26,1161.06,1597.0,1160.54,1162.04,1160.26,1161.06,1597.0
2020-01-22 10:50:00,1159.56,1159.56,1156.26,1156.27,800.0,1159.56,1159.56,1156.26,1156.27,800.0
2020-01-22 11:00:00,1155.59,1155.59,1154.91,1154.92,400.0,1155.59,1155.59,1154.91,1154.92,400.0
2020-01-22 11:10:00,1154.92,1155.84,1151.5,1151.56,1300.0,1154.92,1155.84,1151.5,1151.56,1300.0
2020-01-22 11:20:00,1151.56,1151.56,1149.35,1149.35,700.0,1151.56,1151.56,1149.35,1149.35,700.0
2020-01-22 11:30:00,1149.51,1150.59,1148.84,1149.15,1400.0,1149.51,1150.59,1148.84,1149.15,1400.0
2020-01-22 11:40:00,1149.17,1152.3,1149.17,1152.3,2100.0,1149.17,1152.3,1149.17,1152.3,2100.0
2020-01-22 11:50:00,1152.05,1152.05,1150.8,1150.8,1400.0,1152.05,1152.05,1150.8,1150.8,1400.0
2020-01-22 12:00:00,1149.92,1151.04,1149.43,1150.27,1100.0,1149.92,1151.04,1149.43,1150.27,1100.0
2020-01-22 12:10:00,1148.04,1148.22,1146.35,1146.35,1124.0,1148.04,1148.22,1146.35,1146.35,1124.0
2020-01-22 12:20:00,1146.49,1147.05,1146.09,1146.43,730.0,1146.49,1147.05,1146.09,1146.43,730.0
2020-01-22 12:30:00,1147.55,1149.11,1147.04,1149.08,1917.0,1147.55,1149.11,1147.04,1149.08,1917.0
2020-01-22 12:40:00,1149.82,1149.82,1148.07,1148.24,1112.0,1149.82,1149.82,1148.07,1148.24,1112.0
2020-01-22 12:50:00,1148.4,1148.4,1148.4,1148.4,200.0,1148.4,1148.4,1148.4,1148.4,200.0
2020-01-22 13:00:00,1148.86,1149.05,1148.24,1148.61,800.0,1148.86,1149.05,1148.24,1148.61,800.0
2020-01-22 13:10:00,1147.77,1150.51,1147.74,1150.15,1435.0,1147.77,1150.51,1147.74,1150.15,1435.0
2020-01-22 13:20:00,1149.31,1149.32,1147.41,1148.56,2306.0,1149.31,1149.32,1147.41,1148.56,2306.0
2020-01-22 13:30:00,1149.28,1149.28,1147.19,1148.45,2905.0,1149.28,1149.28,1147.19,1148.45,2905.0
2020-01-22 13:40:00,1149.93,1150.5,1149.54,1150.26,5366.0,1149.93,1150.5,1149.54,1150.26,5366.0
2020-01-22 13:50:00,1150.26,1152.45,1150.09,1150.09,2809.0,1150.26,1152.45,1150.09,1150.09,2809.0
2020-01-22 14:00:00,1151.13,1151.13,1150.91,1150.92,200.0,1151.13,1151.13,1150.91,1150.92,200.0
2020-01-22 14:10:00,1150.91,1152.08,1150.37,1150.69,3038.0,1150.91,1152.08,1150.37,1150.69,3038.0
2020-01-22 14:20:00,1150.54,1150.54,1150.34,1150.39,400.0,1150.54,1150.54,1150.34,1150.39,400.0
2020-01-22 14:30:00,1149.71,1150.23,1149.53,1150.23,1000.0,1149.71,1150.23,1149.53,1150.23,1000.0
2020-01-22 14:40:00,1151.08,1151.84,1149.62,1149.62,900.0,1151.08,1151.84,1149.62,1149.62,900.0
2020-01-22 14:50:00,1149.14,1149.37,1148.85,1149.37,600.0,1149.14,1149.37,1148.85,1149.37,600.0
2020-01-22 15:00:00,1149.27,1149.27,1147.68,1147.84,1827.0,1149.27,1149.27,1147.68,1147.84,1827.0
2020-01-22 15:10:00,1147.89,1152.13,1147.53,1150.15,26320.0,1147.89,1152.13,1147.53,1150.15,26320.0
2020-01-22 15:20:00,1149.92,1150.85,1149.81,1150.43,2000.0,1149.92,1150.85,1149.81,1150.43,2000.0
2020-01-22 15:30:00,1149.99,1152.96,1149.98,1152.24,3780.0,1149.99,1152.96,1149.98,1152.24,3780.0
2020-01-22 15:40:00,1152.92,1155.41,1152.18,1155.39,6692.0,1152.92,1155.41,1152.18,1155.39,6692.0
2020-01-22 15:50:00,1155.0,1157.75,1154.54,1157.01,20762.0,1155.0,1157.75,1154.54,1157.01,20762.0
2020-01-23 09:30:00,1151.56,1155.74,1148.99,1152.33,6136.0,1151.56,1155.74,1148.99,1152.33,6136.0
2020-01-23 09:40:00,1152.34,1154.25,1151.89,1154.25,300.0,1152.34,1154.25,1151.89,1154.25,300.0
2020-01-23 09:50:00,1154.85,1154.86,1153.92,1154.48,1400.0,1154.85,1154.86,1153.92,1154.48,1400.0
2020-01-23 10:00:00,1154.21,1154.9,1153.97,1154.68,1723.0,1154.21,1154.9,1153.97,1154.68,1723.0
2020-01-23 10:10:00,1156.34,1158.9,1155.98,1157.98,2134.0,1156.34,1158.9,1155.98,1157.98,2134.0
2020-01-23 10:20:00,1158.4,1158.4,1157.97,1157.97,200.0,1158.4,1158.4,1157.97,1157.97,200.0
2020-01-23 10:30:00,1158.82,1164.49,1158.81,1164.49,2000.0,1158.82,1164.49,1158.81,1164.49,2000.0
2020-01-23 10:40:00,1164.11,1164.11,1161.01,1162.64,3066.0,1164.11,1164.11,1161.01,1162.64,3066.0
2020-01-23 10:50:00,1164.21,1166.24,1163.14,1165.24,2400.0,1164.21,1166.24,1163.14,1165.24,2400.0
2020-01-23 11:00:00,1164.81,1164.82,1161.95,1161.96,1100.0,1164.81,1164.82,1161.95,1161.96,1100.0
2020-01-23 11:10:00,1159.98,1160.08,1158.13,1160.02,3900.0,1159.98,1160.08,1158.13,1160.02,3900.0
2020-01-23 11:20:00,1160.09,1160.46,1159.16,1160.45,11718.0,1160.09,1160.46,1159.16,1160.45,11718.0
2020-01-23 11:30:00,1160.81,1166.64,1160.31,1166.41,2829.0,1160.81,1166.64,1160.31,1166.41,2829.0
2020-01-23 11:40:00,1165.77,1167.98,1165.76,1166.17,1971.0,1165.77,1167.98,1165.76,1166.17,1971.0
2020-01-23 11:50:00,1165.42,1166.42,1164.02,1164.91,2410.0,1165.42,1166.42,1164.02,1164.91,2410.0
2020-01-23 12:00:00,1164.39,1164.95,1164.31,1164.55,1555.0,1164.39,1164.95,1164.31,1164.55,1555.0
2020-01-23 12:10:00,1164.51,1164.57,1163.99,1163.99,300.0,1164.51,1164.57,1163.99,1163.99,300.0
2020-01-23 12:20:00,1164.9,1164.9,1163.68,1164.41,632.0,1164.9,1164.9,1163.68,1164.41,632.0
2020-01-23 12:30:00,1163.69,1163.69,1163.05,1163.38,501.0,1163.69,1163.69,1163.05,1163.38,501.0
2020-01-23 12:40:00,1163.15,1163.61,1162.65,1163.6,700.0,1163.15,1163.61,1162.65,1163.6,700.0
2020-01-23 12:50:00,1163.9,1163.9,1162.62,1162.95,602.0,1163.9,1163.9,1162.62,1162.95,602.0
2020-01-23 13:00:00,1161.52,1161.52,1161.52,1161.52,100.0,1161.52,1161.52,1161.52,1161.52,100.0
2020-01-23 13:10:00,1161.19,1161.2,1161.19,1161.19,100.0,1161.19,1161.2,1161.19,1161.19,100.0
2020-01-23 13:20:00,1161.49,1163.1,1161.49,1161.84,1589.0,1161.49,1163.1,1161.49,1161.84,1589.0
2020-01-23 13:30:00,1161.4,1162.98,1160.8,1162.98,1500.0,1161.4,1162.98,1160.8,1162.98,1500.0
2020-01-23 13:40:00,1163.69,1163.69,1162.9,1163.55,400.0,1163.69,1163.69,1162.9,1163.55,400.0
2020-01-23 13:50:00,1163.25,1163.91,1163.01,1163.37,1700.0,1163.25,1163.91,1163.01,1163.37,1700.0
2020-01-23 14:00:00,1163.76,1164.28,1163.04,1164.28,3248.0,1163.76,1164.28,1163.04,1164.28,3248.0
2020-01-23 14:10:00,1164.69,1165.22,1164.34,1165.22,883.0,1164.69,1165.22,1164.34,1165.22,883.0
2020-01-23 14:20:00,1166.16,1166.83,1166.16,1166.72,900.0,1166.16,1166.83,1166.16,1166.72,900.0
2020-01-23 14:30:00,1166.72,1167.02,1166.43,1166.53,2681.0,1166.72,1167.02,1166.43,1166.53,2681.0
2020-01-23 14:40:00,1166.44,1166.51,1162.8,1162.81,4200.0,1166.44,1166.51,1162.8,1162.81,4200.0
2020-01-23 14:50:00,1162.88,1167.25,1162.71,1166.45,20721.0,1162.88,1167.25,1162.71,1166.45,20721.0
2020-01-23 15:00:00,1166.51,1167.34,1165.98,1166.4,2392.0,1166.51,1167.34,1165.98,1166.4,2392.0
2020-01-23 15:10:00,1165.3,1166.49,1165.15,1165.25,2500.0,1165.3,1166.49,1165.15,1165.25,2500.0
2020-01-23 15:20:00,1165.59,1166.56,1165.52,1165.81,1500.0,1165.59,1166.56,1165.52,1165.81,1500.0
2020-01-23 15:30:00,1165.85,1167.55,1165.68,1166.0,3800.0,1165.85,1167.55,1165.68,1166.0,3800.0
2020-01-23 15:40:00,1165.74,1168.0,1165.73,1167.65,3131.0,1165.74,1168.0,1165.73,1167.65,3131.0
2020-01-23 15:50:00,1168.17,1168.3,1165.24,1166.47,46330.0,1168.17,1168.3,1165.24,1166.47,46330.0
2020-01-24 09:30:00,1166.35,1167.16,1147.45,1147.45,8685.0,1166.35,1167.16,1147.45,1147.45,8685.0
2020-01-24 09:40:00,1147.61,1147.71,1138.26,1139.78,6358.0,1147.61,1147.71,1138.26,1139.78,6358.0
2020-01-24 09:50:00,1138.3,1153.7,1136.78,1150.01,9181.0,1138.3,1153.7,1136.78,1150.01,9181.0
2020-01-24 10:00:00,1148.59,1148.76,1143.0,1143.0,1600.0,1148.59,1148.76,1143.0,1143.0,1600.0
2020-01-24 10:10:00,1142.89,1150.76,1141.71,1149.84,4676.0,1142.89,1150.76,1141.71,1149.84,4676.0
2020-01-24 10:20:00,1150.2,1154.5,1150.2,1154.07,2675.0,1150.2,1154.5,1150.2,1154.07,2675.0
2020-01-24 10:30:00,1152.62,1152.62,1149.14,1151.91,2521.0,1152.62,1152.62,1149.14,1151.91,2521.0
2020-01-24 10:40:00,1150.23,1150.24,1147.33,1148.47,2609.0,1150.23,1150.24,1147.33,1148.47,2609.0
2020-01-24 10:50:00,1149.0,1149.0,1146.06,1147.67,1414.0,1149.0,1149.0,1146.06,1147.67,1414.0
2020-01-24 11:00:00,1146.14,1152.43,1146.14,1149.43,2386.0,1146.14,1152.43,1146.14,1149.43,2386.0
2020-01-24 11:10:00,1149.29,1149.78,1146.39,1146.39,3343.0,1149.29,1149.78,1146.39,1146.39,3343.0
2020-01-24 11:20:00,1147.79,1149.59,1147.75,1148.45,1000.0,1147.79,1149.59,1147.75,1148.45,1000.0
2020-01-24 11:30:00,1148.25,1149.04,1147.26,1148.0,3650.0,1148.25,1149.04,1147.26,1148.0,3650.0
2020-01-24 11:40:00,1147.6,1147.6,1145.92,1146.63,902.0,1147.6,1147.6,1145.92,1146.63,902.0
2020-01-24 11:50:00,1146.0,1146.0,1144.61,1144.61,400.0,1146.0,1146.0,1144.61,1144.61,400.0
2020-01-24 12:00:00,1142.84,1145.88,1142.8,1143.51,2701.0,1142.84,1145.88,1142.8,1143.51,2701.0
2020-01-24 12:10:00,1144.0,1144.22,1143.0,1143.32,1700.0,1144.0,1144.22,1143.0,1143.32,1700.0
2020-01-24 12:20:00,1143.79,1144.89,1143.34,1143.34,3344.0,1143.79,1144.89,1143.34,1143.34,3344.0
2020-01-24 12:30:00,1143.57,1146.0,1143.57,1146.0,500.0,1143.57,1146.0,1143.57,1146.0,500.0
2020-01-24 12:40:00,1145.51,1145.51,1143.92,1144.42,400.0,1145.51,1145.51,1143.92,1144.42,400.0
2020-01-24 12:50:00,1144.49,1144.49,1143.59,1144.3,700.0,1144.49,1144.49,1143.59,1144.3,700.0
2020-01-24 13:00:00,1143.67,1143.84,1142.02,1143.49,1801.0,1143.67,1143.84,1142.02,1143.49,1801.0
2020-01-24 13:10:00,1144.34,1144.34,1143.34,1143.83,700.0,1144.34,1144.34,1143.34,1143.83,700.0
2020-01-24 13:20:00,1145.04,1145.3,1143.01,1143.02,8824.0,1145.04,1145.3,1143.01,1143.02,8824.0
2020-01-24 13:30:00,1143.6,1144.55,1142.53,1144.55,3692.0,1143.6,1144.55,1142.53,1144.55,3692.0
2020-01-24 13:40:00,1143.75,1144.03,1143.11,1143.16,5900.0,1143.75,1144.03,1143.11,1143.16,5900.0
2020-01-24 13:50:00,1141.96,1142.96,1141.03,1142.95,1473.0,1141.96,1142.96,1141.03,1142.95,1473.0
2020-01-24 14:00:00,1142.71,1142.71,1142.17,1142.53,500.0,1142.71,1142.71,1142.17,1142.53,500.0
2020-01-24 14:10:00,1143.51,1143.51,1139.79,1139.81,1250.0,1143.51,1143.51,1139.79,1139.81,1250.0
2020-01-24 14:20:00,1139.8,1141.5,1139.6,1139.95,1900.0,1139.8,1141.5,1139.6,1139.95,1900.0
2020-01-24 14:30:00,1139.88,1141.7,1139.87,1140.04,732.0,1139.88,1141.7,1139.87,1140.04,732.0
2020-01-24 14:40:00,1139.71,1140.11,1138.95,1139.91,2800.0,1139.71,1140.11,1138.95,1139.91,2800.0
2020-01-24 14:50:00,1139.83,1140.86,1139.83,1140.8,1100.0,1139.83,1140.86,1139.83,1140.8,1100.0
2020-01-24 15:00:00,1141.08,1143.07,1141.08,1141.8,3508.0,1141.08,1143.07,1141.08,1141.8,3508.0
2020-01-24 15:10:00,1142.16,1142.88,1141.66,1142.63,6601.0,1142.16,1142.88,1141.66,1142.63,6601.0
2020-01-24 15:20:00,1143.09,1143.47,1140.95,1141.3,4733.0,1143.09,1143.47,1140.95,1141.3,4733.0
2020-01-24 15:30:00,1141.49,1141.49,1139.47,1140.03,6502.0,1141.49,1141.49,1139.47,1140.03,6502.0
2020-01-24 15:40:00,1138.95,1140.24,1136.99,1140.0,6622.0,1138.95,1140.24,1136.99,1140.0,6622.0
2020-01-24 15:50:00,1140.15,1142.74,1139.23,1140.46,14384.0,1140.15,1142.74,1139.23,1140.46,14384.0
2020-01-27 09:30:00,1123.22,1125.44,1120.99,1121.49,3061.0,1123.22,1125.44,1120.99,1121.49,3061.0
2020-01-27 09:40:00,1123.0,1127.32,1118.96,1120.03,10672.0,1123.0,1127.32,1118.96,1120.03,10672.0
2020-01-27 09:50:00,1120.41,1120.41,1116.69,1116.69,2804.0,1120.41,1120.41,1116.69,1116.69,2804.0
2020-01-27 10:00:00,1116.43,1116.43,1112.69,1112.76,4363.0,1116.43,1116.43,1112.69,1112.76,4363.0
2020-01-27 10:10:00,1113.11,1118.47,1113.1,1116.72,3894.0,1113.11,1118.47,1113.1,1116.72,3894.0
2020-01-27 10:20:00,1117.31,1122.19,1117.3,1120.67,900.0,1117.31,1122.19,1117.3,1120.67,900.0
2020-01-27 10:30:00,1121.5,1121.5,1119.22,1121.2,2500.0,1121.5,1121.5,1119.22,1121.2,2500.0
2020-01-27 10:40:00,1120.22,1120.61,1119.71,1120.61,800.0,1120.22,1120.61,1119.71,1120.61,800.0
2020-01-27 10:50:00,1122.23,1126.56,1122.23,1126.56,1705.0,1122.23,1126.56,1122.23,1126.56,1705.0
2020-01-27 11:00:00,1126.63,1126.63,1122.25,1122.25,1800.0,1126.63,1126.63,1122.25,1122.25,1800.0
2020-01-27 11:10:00,1122.5,1123.54,1120.6,1120.6,1600.0,1122.5,1123.54,1120.6,1120.6,1600.0
2020-01-27 11:20:00,1120.61,1121.88,1119.82,1120.66,2127.0,1120.61,1121.88,1119.82,1120.66,2127.0
2020-01-27 11:30:00,1120.5,1120.5,1120.01,1120.18,604.0,1120.5,1120.5,1120.01,1120.18,604.0
2020-01-27 11:40:00,1122.18,1122.18,1120.67,1120.68,400.0,1122.18,1122.18,1120.67,1120.68,400.0
2020-01-27 11:50:00,1121.4,1122.04,1120.73,1121.34,800.0,1121.4,1122.04,1120.73,1121.34,800.0
2020-01-27 12:00:00,1120.37,1120.41,1120.28,1120.28,800.0,1120.37,1120.41,1120.28,1120.28,800.0
2020-01-27 12:10:00,1120.12,1123.36,1120.12,1123.36,2426.0,1120.12,1123.36,1120.12,1123.36,2426.0
2020-01-27 12:20:00,1122.56,1124.81,1122.55,1124.21,1222.0,1122.56,1124.81,1122.55,1124.21,1222.0
2020-01-27 12:30:00,1124.29,1126.4,1124.29,1125.46,2253.0,1124.29,1126.4,1124.29,1125.46,2253.0
2020-01-27 12:40:00,1126.45,1127.66,1125.29,1125.29,900.0,1126.45,1127.66,1125.29,1125.29,900.0
2020-01-27 12:50:00,1125.16,1126.03,1124.31,1126.03,900.0,1125.16,1126.03,1124.31,1126.03,900.0
2020-01-27 13:00:00,1126.26,1126.71,1123.91,1124.18,1500.0,1126.26,1126.71,1123.91,1124.18,1500.0
2020-01-27 13:10:00,1123.64,1124.65,1123.23,1124.47,1400.0,1123.64,1124.65,1123.23,1124.47,1400.0
2020-01-27 13:20:00,1125.25,1126.16,1125.22,1125.48,1100.0,1125.25,1126.16,1125.22,1125.48,1100.0
2020-01-27 13:30:00,1125.21,1125.21,1123.12,1123.98,900.0,1125.21,1125.21,1123.12,1123.98,900.0
2020-01-27 13:40:00,1125.29,1125.45,1123.86,1124.93,1100.0,1125.29,1125.45,1123.86,1124.93,1100.0
2020-01-27 13:50:00,1124.78,1124.78,1122.66,1122.67,1322.0,1124.78,1124.78,1122.66,1122.67,1322.0
2020-01-27 14:00:00,1123.28,1123.83,1121.54,1123.83,1539.0,1123.28,1123.83,1121.54,1123.83,1539.0
2020-01-27 14:10:00,1124.26,1124.65,1122.31,1122.31,2101.0,1124.26,1124.65,1122.31,1122.31,2101.0
2020-01-27 14:20:00,1122.38,1123.99,1121.53,1123.07,1300.0,1122.38,1123.99,1121.53,1123.07,1300.0
2020-01-27 14:30:00,1124.33,1124.49,1121.62,1124.49,2032.0,1124.33,1124.49,1121.62,1124.49,2032.0
2020-01-27 14:40:00,1125.39,1125.4,1124.08,1124.17,1500.0,1125.39,1125.4,1124.08,1124.17,1500.0
2020-01-27 14:50:00,1123.21,1123.24,1122.09,1122.1,1463.0,1123.21,1123.24,1122.09,1122.1,1463.0
2020-01-27 15:00:00,1122.42,1123.29,1121.3,1121.3,1400.0,1122.42,1123.29,1121.3,1121.3,1400.0
2020-01-27 15:10:00,1121.14,1122.42,1120.38,1121.81,2800.0,1121.14,1122.42,1120.38,1121.81,2800.0
2020-01-27 15:20:00,1121.36,1121.98,1120.34,1120.34,2028.0,1121.36,1121.98,1120.34,1120.34,2028.0
2020-01-27 15:30:00,1120.47,1120.47,1117.79,1117.95,4760.0,1120.47,1120.47,1117.79,1117.95,4760.0
2020-01-27 15:40:00,1117.62,1118.26,1114.77,1115.79,6262.0,1117.62,1118.26,1114.77,1115.79,6262.0
2020-01-27 15:50:00,1116.04,1117.25,1114.26,1114.78,13865.0,1116.04,1117.25,1114.26,1114.78,13865.0
2020-01-28 09:30:00,1116.63,1119.01,1113.11,1115.29,3114.0,1116.63,1119.01,1113.11,1115.29,3114.0
2020-01-28 09:40:00,1115.22,1115.22,1106.26,1107.62,3664.0,1115.22,1115.22,1106.26,1107.62,3664.0
2020-01-28 09:50:00,1107.44,1110.08,1104.13,1107.7,5701.0,1107.44,1110.08,1104.13,1107.7,5701.0
2020-01-28 10:00:00,1108.4,1109.92,1105.33,1109.91,3100.0,1108.4,1109.92,1105.33,1109.91,3100.0
2020-01-28 10:10:00,1108.9,1109.27,1108.02,1108.02,1249.0,1108.9,1109.27,1108.02,1108.02,1249.0
2020-01-28 10:20:00,1108.8,1110.87,1108.8,1110.66,2239.0,1108.8,1110.87,1108.8,1110.66,2239.0
2020-01-28 10:30:00,1110.41,1111.8,1109.72,1109.84,3089.0,1110.41,1111.8,1109.72,1109.84,3089.0
2020-01-28 10:40:00,1110.59,1112.49,1109.71,1112.49,2800.0,1110.59,1112.49,1109.71,1112.49,2800.0
2020-01-28 10:50:00,1112.43,1113.16,1110.34,1111.39,1338.0,1112.43,1113.16,1110.34,1111.39,1338.0
2020-01-28 11:00:00,1110.45,1110.46,1109.63,1109.67,1110.0,1110.45,1110.46,1109.63,1109.67,1110.0
2020-01-28 11:10:00,1109.59,1110.64,1109.58,1110.64,500.0,1109.59,1110.64,1109.58,1110.64,500.0
2020-01-28 11:20:00,1110.32,1110.48,1109.78,1110.48,1125.0,1110.32,1110.48,1109.78,1110.48,1125.0
2020-01-28 11:30:00,1110.21,1111.44,1109.77,1109.78,1100.0,1110.21,1111.44,1109.77,1109.78,1100.0
2020-01-28 11:40:00,1109.74,1110.6,1109.04,1109.04,900.0,1109.74,1110.6,1109.04,1109.04,900.0
2020-01-28 11:50:00,1108.99,1110.6,1108.58,1110.39,800.0,1108.99,1110.6,1108.58,1110.39,800.0
2020-01-28 12:00:00,1110.59,1110.59,1109.09,1109.09,1819.0,1110.59,1110.59,1109.09,1109.09,1819.0
2020-01-28 12:10:00,1109.44,1110.27,1109.43,1109.86,1200.0,1109.44,1110.27,1109.43,1109.86,1200.0
2020-01-28 12:20:00,1110.16,1110.16,1109.67,1109.67,300.0,1110.16,1110.16,1109.67,1109.67,300.0
2020-01-28 12:30:00,1109.66,1109.66,1108.37,1108.37,1708.0,1109.66,1109.66,1108.37,1108.37,1708.0
2020-01-28 12:40:00,1108.51,1109.89,1108.51,1109.39,900.0,1108.51,1109.89,1108.51,1109.39,900.0
2020-01-28 12:50:00,1109.55,1110.91,1109.09,1110.63,1690.0,1109.55,1110.91,1109.09,1110.63,1690.0
2020-01-28 13:00:00,1110.59,1110.99,1110.05,1110.99,2558.0,1110.59,1110.99,1110.05,1110.99,2558.0
2020-01-28 13:10:00,1111.51,1113.7,1111.51,1112.24,2300.0,1111.51,1113.7,1111.51,1112.24,2300.0
2020-01-28 13:20:00,1112.94,1114.73,1112.94,1114.5,1875.0,1112.94,1114.73,1112.94,1114.5,1875.0
2020-01-28 13:30:00,1114.26,1115.91,1114.05,1115.91,1802.0,1114.26,1115.91,1114.05,1115.91,1802.0
2020-01-28 13:40:00,1116.22,1117.36,1116.22,1116.81,2573.0,1116.22,1117.36,1116.22,1116.81,2573.0
2020-01-28 13:50:00,1116.29,1116.37,1115.17,1115.17,1700.0,1116.29,1116.37,1115.17,1115.17,1700.0
2020-01-28 14:00:00,1115.15,1115.63,1115.14,1115.61,800.0,1115.15,1115.63,1115.14,1115.61,800.0
2020-01-28 14:10:00,1116.44,1117.4,1115.71,1117.04,1100.0,1116.44,1117.4,1115.71,1117.04,1100.0
2020-01-28 14:20:00,1116.75,1117.04,1115.28,1116.73,1600.0,1116.75,1117.04,1115.28,1116.73,1600.0
2020-01-28 14:30:00,1116.58,1117.13,1116.54,1116.95,800.0,1116.58,1117.13,1116.54,1116.95,800.0
2020-01-28 14:40:00,1116.64,1116.99,1115.14,1115.15,1800.0,1116.64,1116.99,1115.14,1115.15,1800.0
2020-01-28 14:50:00,1115.22,1115.22,1113.18,1113.36,1500.0,1115.22,1115.22,1113.18,1113.36,1500.0
2020-01-28 15:00:00,1113.26,1113.26,1111.48,1111.81,1220.0,1113.26,1113.26,1111.48,1111.81,1220.0
2020-01-28 15:10:00,1111.62,1111.87,1110.8,1111.28,1700.0,1111.62,1111.87,1110.8,1111.28,1700.0
2020-01-28 15:20:00,1111.92,1112.95,1111.74,1111.88,1000.0,1111.92,1112.95,1111.74,1111.88,1000.0
2020-01-28 15:30:00,1111.29,1111.29,1109.27,1109.27,1900.0,1111.29,1111.29,1109.27,1109.27,1900.0
2020-01-28 15:40:00,1109.19,1110.76,1108.9,1110.63,3928.0,1109.19,1110.76,1108.9,1110.63,3928.0
2020-01-28 15:50:00,1110.94,1110.94,1107.08,1107.2,8395.0,1110.94,1110.94,1107.08,1107.2,8395.0
2020-01-29 09:30:00,1108.2,1114.88,1108.2,1112.98,2504.0,1108.2,1114.88,1108.2,1112.98,2504.0
2020-01-29 09:40:00,1115.83,1118.23,1113.14,1114.22,2016.0,1115.83,1118.23,1113.14,1114.22,2016.0
2020-01-29 09:50:00,1110.8,1110.8,1106.47,1106.48,1812.0,1110.8,1110.8,1106.47,1106.48,1812.0
2020-01-29 10:00:00,1106.23,1106.23,1103.0,1104.79,9456.0,1106.23,1106.23,1103.0,1104.79,9456.0
2020-01-29 10:10:00,1105.42,1105.42,1103.5,1104.37,1700.0,1105.42,1105.42,1103.5,1104.37,1700.0
2020-01-29 10:20:00,1104.37,1105.73,1103.59,1104.95,1500.0,1104.37,1105.73,1103.59,1104.95,1500.0
2020-01-29 10:30:00,1104.88,1105.78,1104.36,1104.37,1200.0,1104.88,1105.78,1104.36,1104.37,1200.0
2020-01-29 10:40:00,1104.63,1107.75,1104.63,1107.75,1789.0,1104.63,1107.75,1104.63,1107.75,1789.0
2020-01-29 10:50:00,1108.66,1110.23,1108.31,1108.32,2300.0,1108.66,1110.23,1108.31,1108.32,2300.0
2020-01-29 11:00:00,1108.22,1109.6,1107.73,1109.27,1300.0,1108.22,1109.6,1107.73,1109.27,1300.0
2020-01-29 11:10:00,1109.94,1111.42,1109.94,1111.42,300.0,1109.94,1111.42,1109.94,1111.42,300.0
2020-01-29 11:20:00,1110.55,1111.15,1109.24,1110.01,2300.0,1110.55,1111.15,1109.24,1110.01,2300.0
2020-01-29 11:30:00,1109.81,1110.12,1109.62,1109.63,400.0,1109.81,1110.12,1109.62,1109.63,400.0
2020-01-29 11:40:00,1108.29,1108.29,1108.28,1108.29,200.0,1108.29,1108.29,1108.28,1108.29,200.0
2020-01-29 11:50:00,1107.27,1107.93,1107.14,1107.15,800.0,1107.27,1107.93,1107.14,1107.15,800.0
2020-01-29 12:00:00,1106.7,1106.71,1106.7,1106.7,100.0,1106.7,1106.71,1106.7,1106.7,100.0
2020-01-29 12:10:00,1106.38,1108.0,1106.38,1107.6,923.0,1106.38,1108.0,1106.38,1107.6,923.0
2020-01-29 12:20:00,1107.85,1107.85,1106.8,1107.53,606.0,1107.85,1107.85,1106.8,1107.53,606.0
2020-01-29 12:30:00,1107.62,1107.62,1105.31,1105.87,1741.0,1107.62,1107.62,1105.31,1105.87,1741.0
2020-01-29 12:40:00,1106.25,1106.25,1105.93,1105.94,200.0,1106.25,1106.25,1105.93,1105.94,200.0
2020-01-29 12:50:00,1106.0,1106.23,1105.86,1106.17,611.0,1106.0,1106.23,1105.86,1106.17,611.0
2020-01-29 13:00:00,1105.94,1106.9,1105.93,1106.71,815.0,1105.94,1106.9,1105.93,1106.71,815.0
2020-01-29 13:10:00,1106.55,1107.19,1106.47,1106.99,1200.0,1106.55,1107.19,1106.47,1106.99,1200.0
2020-01-29 13:20:00,1106.45,1107.28,1106.08,1106.08,1100.0,1106.45,1107.28,1106.08,1106.08,1100.0
2020-01-29 13:30:00,1106.08,1106.08,1105.37,1105.53,800.0,1106.08,1106.08,1105.37,1105.53,800.0
2020-01-29 13:40:00,1105.37,1106.69,1105.33,1106.57,910.0,1105.37,1106.69,1105.33,1106.57,910.0
2020-01-29 13:50:00,1106.84,1106.84,1106.08,1106.09,800.0,1106.84,1106.84,1106.08,1106.09,800.0
2020-01-29 14:00:00,1106.13,1107.91,1106.11,1107.91,700.0,1106.13,1107.91,1106.11,1107.91,700.0
2020-01-29 14:10:00,1107.81,1108.11,1106.78,1107.49,1252.0,1107.81,1108.11,1106.78,1107.49,1252.0
2020-01-29 14:20:00,1106.55,1106.78,1105.97,1106.73,1362.0,1106.55,1106.78,1105.97,1106.73,1362.0
2020-01-29 14:30:00,1107.2,1109.06,1107.13,1107.58,2735.0,1107.2,1109.06,1107.13,1107.58,2735.0
2020-01-29 14:40:00,1107.62,1108.3,1105.77,1105.83,1300.0,1107.62,1108.3,1105.77,1105.83,1300.0
2020-01-29 14:50:00,1105.86,1106.16,1104.6,1104.8,1200.0,1105.86,1106.16,1104.6,1104.8,1200.0
2020-01-29 15:00:00,1105.02,1105.27,1104.5,1105.27,500.0,1105.02,1105.27,1104.5,1105.27,500.0
2020-01-29 15:10:00,1104.36,1104.53,1101.3,1102.04,13712.0,1104.36,1104.53,1101.3,1102.04,13712.0
2020-01-29 15:20:00,1101.64,1101.74,1100.71,1101.73,1307.0,1101.64,1101.74,1100.71,1101.73,1307.0
2020-01-29 15:30:00,1101.91,1101.91,1100.73,1101.24,1600.0,1101.91,1101.91,1100.73,1101.24,1600.0
2020-01-29 15:40:00,1100.59,1101.2,1099.28,1099.28,3169.0,1100.59,1101.2,1099.28,1099.28,3169.0
2020-01-29 15:50:00,1099.53,1099.79,1096.08,1096.32,11050.0,1099.53,1099.79,1096.08,1096.32,11050.0
2020-01-30 09:30:00,1089.75,1092.63,1085.63,1086.02,11019.0,1089.75,1092.63,1085.63,1086.02,11019.0
2020-01-30 09:40:00,1087.4,1087.4,1081.04,1081.04,4014.0,1087.4,1087.4,1081.04,1081.04,4014.0
2020-01-30 09:50:00,1082.33,1084.72,1081.11,1082.63,3930.0,1082.33,1084.72,1081.11,1082.63,3930.0
2020-01-30 10:00:00,1084.12,1086.5,1084.11,1084.87,1100.0,1084.12,1086.5,1084.11,1084.87,1100.0
2020-01-30 10:10:00,1086.71,1088.62,1085.93,1087.31,2991.0,1086.71,1088.62,1085.93,1087.31,2991.0
2020-01-30 10:20:00,1086.87,1087.57,1086.01,1087.43,2200.0,1086.87,1087.57,1086.01,1087.43,2200.0
2020-01-30 10:30:00,1088.3,1088.3,1085.53,1085.53,2278.0,1088.3,1088.3,1085.53,1085.53,2278.0
2020-01-30 10:40:00,1084.83,1084.83,1080.51,1081.38,859.0,1084.83,1084.83,1080.51,1081.38,859.0
2020-01-30 10:50:00,1080.54,1082.81,1080.11,1080.45,2414.0,1080.54,1082.81,1080.11,1080.45,2414.0
2020-01-30 11:00:00,1080.36,1083.2,1080.36,1081.77,1500.0,1080.36,1083.2,1080.36,1081.77,1500.0
2020-01-30 11:10:00,1082.02,1082.02,1079.91,1081.59,3234.0,1082.02,1082.02,1079.91,1081.59,3234.0
2020-01-30 11:20:00,1082.39,1082.78,1082.2,1082.41,1100.0,1082.39,1082.78,1082.2,1082.41,1100.0
2020-01-30 11:30:00,1082.49,1085.69,1082.12,1085.0,1700.0,1082.49,1085.69,1082.12,1085.0,1700.0
2020-01-30 11:40:00,1085.65,1088.89,1085.65,1088.24,2171.0,1085.65,1088.89,1085.65,1088.24,2171.0
2020-01-30 11:50:00,1088.66,1090.54,1087.75,1087.75,4298.0,1088.66,1090.54,1087.75,1087.75,4298.0
2020-01-30 12:00:00,1085.85,1086.95,1084.98,1086.69,1930.0,1085.85,1086.95,1084.98,1086.69,1930.0
2020-01-30 12:10:00,1087.15,1087.99,1086.14,1087.57,995.0,1087.15,1087.99,1086.14,1087.57,995.0
2020-01-30 12:20:00,1087.34,1087.71,1086.8,1087.31,2302.0,1087.34,1087.71,1086.8,1087.31,2302.0
2020-01-30 12:30:00,1087.19,1087.19,1083.08,1083.08,1403.0,1087.19,1087.19,1083.08,1083.08,1403.0
2020-01-30 12:40:00,1083.94,1084.3,1083.09,1083.71,2054.0,1083.94,1084.3,1083.09,1083.71,2054.0
2020-01-30 12:50:00,1083.75,1086.8,1083.75,1085.37,2705.0,1083.75,1086.8,1083.75,1085.37,2705.0
2020-01-30 13:00:00,1084.44,1084.99,1084.1,1084.11,1600.0,1084.44,1084.99,1084.1,1084.11,1600.0
2020-01-30 13:10:00,1084.7,1085.69,1084.4,1084.4,1310.0,1084.7,1085.69,1084.4,1084.4,1310.0
2020-01-30 13:20:00,1084.27,1086.39,1084.26,1086.39,500.0,1084.27,1086.39,1084.26,1086.39,500.0
2020-01-30 13:30:00,1085.5,1085.92,1084.14,1085.28,1898.0,1085.5,1085.92,1084.14,1085.28,1898.0
2020-01-30 13:40:00,1084.0,1084.83,1084.0,1084.7,500.0,1084.0,1084.83,1084.0,1084.7,500.0
2020-01-30 13:50:00,1084.53,1085.55,1082.41,1083.07,1800.0,1084.53,1085.55,1082.41,1083.07,1800.0
2020-01-30 14:00:00,1082.59,1085.0,1082.2,1085.0,2700.0,1082.59,1085.0,1082.2,1085.0,2700.0
2020-01-30 14:10:00,1084.74,1087.07,1084.73,1086.64,890.0,1084.74,1087.07,1084.73,1086.64,890.0
2020-01-30 14:20:00,1086.33,1087.49,1085.95,1085.96,3200.0,1086.33,1087.49,1085.95,1085.96,3200.0
2020-01-30 14:30:00,1084.72,1084.72,1084.07,1084.07,400.0,1084.72,1084.72,1084.07,1084.07,400.0
2020-01-30 14:40:00,1085.52,1088.04,1083.01,1085.54,3000.0,1085.52,1088.04,1083.01,1085.54,3000.0
2020-01-30 14:50:00,1084.16,1085.97,1084.16,1085.9,748.0,1084.16,1085.97,1084.16,1085.9,748.0
2020-01-30 15:00:00,1086.11,1088.0,1085.67,1085.67,4077.0,1086.11,1088.0,1085.67,1085.67,4077.0
2020-01-30 15:10:00,1086.01,1087.82,1085.65,1087.7,700.0,1086.01,1087.82,1085.65,1087.7,700.0
2020-01-30 15:20:00,1088.01,1088.61,1087.68,1087.83,604.0,1088.01,1088.61,1087.68,1087.83,604.0
2020-01-30 15:30:00,1086.82,1087.13,1085.56,1085.9,3200.0,1086.82,1087.13,1085.56,1085.9,3200.0
2020-01-30 15:40:00,1086.36,1088.96,1086.36,1086.95,2500.0,1086.36,1088.96,1086.36,1086.95,2500.0
2020-01-30 15:50:00,1087.23,1087.83,1085.11,1086.32,29871.0,1087.23,1087.83,1085.11,1086.32,29871.0
2020-01-31 09:30:00,1080.92,1094.53,1076.53,1081.18,5556.0,1080.92,1094.53,1076.53,1081.18,5556.0
2020-01-31 09:40:00,1078.35,1078.35,1072.31,1072.32,940.0,1078.35,1078.35,1072.31,1072.32,940.0
2020-01-31 09:50:00,1071.35,1073.59,1070.86,1073.1,2666.0,1071.35,1073.59,1070.86,1073.1,2666.0
2020-01-31 10:00:00,1071.11,1071.57,1067.24,1067.24,1750.0,1071.11,1071.57,1067.24,1067.24,1750.0
2020-01-31 10:10:00,1065.9,1066.76,1063.77,1066.44,3300.0,1065.9,1066.76,1063.77,1066.44,3300.0
2020-01-31 10:20:00,1066.47,1066.5,1056.11,1059.69,14209.0,1066.47,1066.5,1056.11,1059.69,14209.0
2020-01-31 10:30:00,1058.6,1062.56,1058.6,1062.1,3216.0,1058.6,1062.56,1058.6,1062.1,3216.0
2020-01-31 10:40:00,1062.1,1062.16,1060.7,1060.79,1786.0,1062.1,1062.16,1060.7,1060.79,1786.0
2020-01-31 10:50:00,1060.49,1063.36,1060.46,1061.0,5652.0,1060.49,1063.36,1060.46,1061.0,5652.0
2020-01-31 11:00:00,1060.36,1061.59,1059.2,1061.01,3300.0,1060.36,1061.59,1059.2,1061.01,3300.0
2020-01-31 11:10:00,1062.03,1062.37,1059.4,1062.37,4787.0,1062.03,1062.37,1059.4,1062.37,4787.0
2020-01-31 11:20:00,1061.56,1061.75,1059.17,1059.3,3800.0,1061.56,1061.75,1059.17,1059.3,3800.0
2020-01-31 11:30:00,1060.67,1061.13,1060.16,1060.31,550.0,1060.67,1061.13,1060.16,1060.31,550.0
2020-01-31 11:40:00,1059.5,1063.52,1059.01,1063.49,3435.0,1059.5,1063.52,1059.01,1063.49,3435.0
2020-01-31 11:50:00,1063.41,1064.82,1063.35,1064.55,1298.0,1063.41,1064.82,1063.35,1064.55,1298.0
2020-01-31 12:00:00,1064.67,1066.11,1064.54,1065.35,1500.0,1064.67,1066.11,1064.54,1065.35,1500.0
2020-01-31 12:10:00,1065.12,1065.2,1063.87,1064.52,800.0,1065.12,1065.2,1063.87,1064.52,800.0
2020-01-31 12:20:00,1065.2,1065.36,1061.67,1061.67,1047.0,1065.2,1065.36,1061.67,1061.67,1047.0
2020-01-31 12:30:00,1061.63,1061.64,1058.8,1058.8,1008.0,1061.63,1061.64,1058.8,1058.8,1008.0
2020-01-31 12:40:00,1056.93,1059.68,1056.31,1059.19,1008.0,1056.93,1059.68,1056.31,1059.19,1008.0
2020-01-31 12:50:00,1058.95,1061.1,1057.23,1061.1,3370.0,1058.95,1061.1,1057.23,1061.1,3370.0
2020-01-31 13:00:00,1060.67,1062.6,1060.52,1061.04,1972.0,1060.67,1062.6,1060.52,1061.04,1972.0
2020-01-31 13:10:00,1060.59,1062.44,1060.48,1062.44,1773.0,1060.59,1062.44,1060.48,1062.44,1773.0
2020-01-31 13:20:00,1062.0,1062.48,1059.92,1060.33,2067.0,1062.0,1062.48,1059.92,1060.33,2067.0
2020-01-31 13:30:00,1059.13,1059.13,1058.48,1058.48,910.0,1059.13,1059.13,1058.48,1058.48,910.0
2020-01-31 13:40:00,1059.3,1059.3,1056.68,1057.78,1200.0,1059.3,1059.3,1056.68,1057.78,1200.0
2020-01-31 13:50:00,1058.2,1058.49,1057.41,1057.41,900.0,1058.2,1058.49,1057.41,1057.41,900.0
2020-01-31 14:00:00,1056.85,1059.65,1056.85,1059.65,1185.0,1056.85,1059.65,1056.85,1059.65,1185.0
2020-01-31 14:10:00,1060.47,1060.53,1059.55,1059.55,400.0,1060.47,1060.53,1059.55,1059.55,400.0
2020-01-31 14:20:00,1059.97,1060.47,1058.54,1059.51,2200.0,1059.97,1060.47,1058.54,1059.51,2200.0
2020-01-31 14:30:00,1059.38,1062.08,1059.38,1062.07,600.0,1059.38,1062.08,1059.38,1062.07,600.0
2020-01-31 14:40:00,1061.54,1063.5,1061.53,1063.23,2908.0,1061.54,1063.5,1061.53,1063.23,2908.0
2020-01-31 14:50:00,1062.81,1065.16,1062.63,1064.72,3200.0,1062.81,1065.16,1062.63,1064.72,3200.0
2020-01-31 15:00:00,1064.12,1064.12,1062.11,1063.07,1809.0,1064.12,1064.12,1062.11,1063.07,1809.0
2020-01-31 15:10:00,1063.47,1063.47,1061.1,1061.35,3100.0,1063.47,1063.47,1061.1,1061.35,3100.0
2020-01-31 15:20:00,1061.87,1061.87,1060.74,1061.19,1175.0,1061.87,1061.87,1060.74,1061.19,1175.0
2020-01-31 15:30:00,1060.62,1061.15,1059.11,1059.12,2934.0,1060.62,1061.15,1059.11,1059.12,2934.0
2020-01-31 15:40:00,1058.51,1060.05,1057.92,1057.92,5644.0,1058.51,1060.05,1057.92,1057.92,5644.0
2020-01-31 15:50:00,1057.73,1058.99,1056.23,1057.61,18628.0,1057.73,1058.99,1056.23,1057.61,18628.0
2020-02-03 09:30:00,1062.13,1067.42,1062.13,1064.58,6746.0,1062.13,1067.42,1062.13,1064.58,6746.0
2020-02-03 09:40:00,1065.03,1065.03,1060.55,1061.65,2622.0,1065.03,1065.03,1060.55,1061.65,2622.0
2020-02-03 09:50:00,1062.01,1062.52,1058.4,1058.4,5617.0,1062.01,1062.52,1058.4,1058.4,5617.0
2020-02-03 10:00:00,1060.71,1065.15,1060.71,1061.1,1800.0,1060.71,1065.15,1060.71,1061.1,1800.0
2020-02-03 10:10:00,1061.0,1062.87,1060.27,1062.77,3850.0,1061.0,1062.87,1060.27,1062.77,3850.0
2020-02-03 10:20:00,1066.15,1069.32,1064.81,1065.93,1180.0,1066.15,1069.32,1064.81,1065.93,1180.0
2020-02-03 10:30:00,1065.9,1066.13,1060.83,1062.47,2532.0,1065.9,1066.13,1060.83,1062.47,2532.0
2020-02-03 10:40:00,1061.45,1062.01,1059.58,1059.68,1500.0,1061.45,1062.01,1059.58,1059.68,1500.0
2020-02-03 10:50:00,1059.62,1060.36,1057.53,1060.36,2281.0,1059.62,1060.36,1057.53,1060.36,2281.0
2020-02-03 11:00:00,1059.54,1061.5,1059.53,1059.86,2736.0,1059.54,1061.5,1059.53,1059.86,2736.0
2020-02-03 11:10:00,1059.79,1060.35,1057.8,1060.17,2700.0,1059.79,1060.35,1057.8,1060.17,2700.0
2020-02-03 11:20:00,1060.93,1060.93,1059.64,1059.99,1003.0,1060.93,1060.93,1059.64,1059.99,1003.0
2020-02-03 11:30:00,1058.78,1059.2,1057.65,1059.19,1180.0,1058.78,1059.2,1057.65,1059.19,1180.0
2020-02-03 11:40:00,1059.72,1059.72,1057.8,1058.22,700.0,1059.72,1059.72,1057.8,1058.22,700.0
2020-02-03 11:50:00,1057.12,1059.2,1057.09,1058.88,1405.0,1057.12,1059.2,1057.09,1058.88,1405.0
2020-02-03 12:00:00,1057.82,1059.99,1057.82,1059.11,1308.0,1057.82,1059.99,1057.82,1059.11,1308.0
2020-02-03 12:10:00,1059.36,1061.24,1059.36,1061.24,500.0,1059.36,1061.24,1059.36,1061.24,500.0
2020-02-03 12:20:00,1060.92,1062.07,1060.92,1062.07,713.0,1060.92,1062.07,1060.92,1062.07,713.0
2020-02-03 12:30:00,1061.7,1062.03,1060.64,1062.03,1500.0,1061.7,1062.03,1060.64,1062.03,1500.0
2020-02-03 12:40:00,1062.92,1064.52,1062.92,1064.35,1705.0,1062.92,1064.52,1062.92,1064.35,1705.0
2020-02-03 12:50:00,1064.17,1064.49,1063.5,1063.5,1300.0,1064.17,1064.49,1063.5,1063.5,1300.0
2020-02-03 13:00:00,1063.26,1063.84,1063.05,1063.3,2264.0,1063.26,1063.84,1063.05,1063.3,2264.0
2020-02-03 13:10:00,1063.47,1063.56,1062.31,1063.56,1200.0,1063.47,1063.56,1062.31,1063.56,1200.0
2020-02-03 13:20:00,1064.44,1064.69,1062.81,1062.82,1426.0,1064.44,1064.69,1062.81,1062.82,1426.0
2020-02-03 13:30:00,1062.95,1063.48,1061.31,1063.25,1671.0,1062.95,1063.48,1061.31,1063.25,1671.0
2020-02-03 13:40:00,1062.44,1063.06,1061.63,1063.06,600.0,1062.44,1063.06,1061.63,1063.06,600.0
2020-02-03 13:50:00,1062.29,1062.29,1060.17,1060.51,3257.0,1062.29,1062.29,1060.17,1060.51,3257.0
2020-02-03 14:00:00,1058.23,1059.02,1056.39,1057.07,1701.0,1058.23,1059.02,1056.39,1057.07,1701.0
2020-02-03 14:10:00,1056.8,1058.48,1056.5,1058.48,1600.0,1056.8,1058.48,1056.5,1058.48,1600.0
2020-02-03 14:20:00,1058.52,1058.99,1057.07,1057.07,2467.0,1058.52,1058.99,1057.07,1057.07,2467.0
2020-02-03 14:30:00,1056.75,1057.58,1056.43,1057.1,1501.0,1056.75,1057.58,1056.43,1057.1,1501.0
2020-02-03 14:40:00,1056.84,1058.67,1056.84,1058.48,2012.0,1056.84,1058.67,1056.84,1058.48,2012.0
2020-02-03 14:50:00,1059.01,1059.01,1057.1,1057.31,1701.0,1059.01,1059.01,1057.1,1057.31,1701.0
2020-02-03 15:00:00,1056.7,1057.46,1056.54,1056.88,1328.0,1056.7,1057.46,1056.54,1056.88,1328.0
2020-02-03 15:10:00,1056.49,1056.83,1055.56,1056.34,5600.0,1056.49,1056.83,1055.56,1056.34,5600.0
2020-02-03 15:20:00,1055.61,1056.03,1054.74,1055.42,7078.0,1055.61,1056.03,1054.74,1055.42,7078.0
2020-02-03 15:30:00,1055.86,1055.86,1053.71,1054.57,3100.0,1055.86,1055.86,1053.71,1054.57,3100.0
2020-02-03 15:40:00,1054.41,1054.8,1053.0,1053.0,5748.0,1054.41,1054.8,1053.0,1053.0,5748.0
2020-02-03 15:50:00,1051.58,1053.35,1050.17,1050.46,14132.0,1051.58,1053.35,1050.17,1050.46,14132.0
2020-02-04 09:30:00,1058.16,1062.1,1058.16,1059.61,4396.0,1058.16,1062.1,1058.16,1059.61,4396.0
2020-02-04 09:40:00,1063.96,1063.96,1058.84,1061.72,1533.0,1063.96,1063.96,1058.84,1061.72,1533.0
2020-02-04 09:50:00,1061.84,1061.84,1057.2,1061.47,1225.0,1061.84,1061.84,1057.2,1061.47,1225.0
2020-02-04 10:00:00,1058.47,1061.53,1057.18,1057.86,1700.0,1058.47,1061.53,1057.18,1057.86,1700.0
2020-02-04 10:10:00,1057.61,1057.61,1052.04,1057.52,3061.0,1057.61,1057.61,1052.04,1057.52,3061.0
2020-02-04 10:20:00,1056.75,1056.75,1055.6,1056.16,805.0,1056.75,1056.75,1055.6,1056.16,805.0
2020-02-04 10:30:00,1055.21,1056.6,1054.8,1055.29,1886.0,1055.21,1056.6,1054.8,1055.29,1886.0
2020-02-04 10:40:00,1056.07,1056.14,1053.88,1054.04,2047.0,1056.07,1056.14,1053.88,1054.04,2047.0
2020-02-04 10:50:00,1054.01,1054.29,1050.05,1050.63,2800.0,1054.01,1054.29,1050.05,1050.63,2800.0
2020-02-04 11:00:00,1050.59,1050.59,1046.16,1046.64,6433.0,1050.59,1050.59,1046.16,1046.64,6433.0
2020-02-04 11:10:00,1046.52,1048.21,1046.4,1046.5,1500.0,1046.52,1048.21,1046.4,1046.5,1500.0
2020-02-04 11:20:00,1047.1,1048.91,1046.6,1048.27,2658.0,1047.1,1048.91,1046.6,1048.27,2658.0
2020-02-04 11:30:00,1047.75,1048.32,1046.79,1047.35,1930.0,1047.75,1048.32,1046.79,1047.35,1930.0
2020-02-04 11:40:00,1046.8,1046.8,1042.92,1046.38,5125.0,1046.8,1046.8,1042.92,1046.38,5125.0
2020-02-04 11:50:00,1046.02,1047.78,1045.68,1046.65,2500.0,1046.02,1047.78,1045.68,1046.65,2500.0
2020-02-04 12:00:00,1046.87,1047.71,1046.86,1047.56,1100.0,1046.87,1047.71,1046.86,1047.56,1100.0
2020-02-04 12:10:00,1047.18,1049.35,1046.79,1049.23,5770.0,1047.18,1049.35,1046.79,1049.23,5770.0
2020-02-04 12:20:00,1048.83,1049.69,1048.63,1048.87,1007.0,1048.83,1049.69,1048.63,1048.87,1007.0
2020-02-04 12:30:00,1049.4,1052.23,1048.38,1052.22,2188.0,1049.4,1052.23,1048.38,1052.22,2188.0
2020-02-04 12:40:00,1052.8,1054.02,1051.91,1052.23,4502.0,1052.8,1054.02,1051.91,1052.23,4502.0
2020-02-04 12:50:00,1053.05,1053.05,1052.0,1052.16,1500.0,1053.05,1053.05,1052.0,1052.16,1500.0
2020-02-04 13:00:00,1053.56,1054.59,1052.95,1054.34,1000.0,1053.56,1054.59,1052.95,1054.34,1000.0
2020-02-04 13:10:00,1054.02,1054.02,1051.77,1051.81,2309.0,1054.02,1054.02,1051.77,1051.81,2309.0
2020-02-04 13:20:00,1051.44,1052.93,1051.37,1052.93,2074.0,1051.44,1052.93,1051.37,1052.93,2074.0
2020-02-04 13:30:00,1053.9,1053.9,1053.07,1053.07,908.0,1053.9,1053.9,1053.07,1053.07,908.0
2020-02-04 13:40:00,1053.4,1053.69,1053.4,1053.5,378.0,1053.4,1053.69,1053.4,1053.5,378.0
2020-02-04 13:50:00,1052.89,1052.89,1052.24,1052.48,800.0,1052.89,1052.89,1052.24,1052.48,800.0
2020-02-04 14:00:00,1053.07,1053.37,1051.41,1051.99,2617.0,1053.07,1053.37,1051.41,1051.99,2617.0
2020-02-04 14:10:00,1051.68,1052.21,1051.37,1051.72,1843.0,1051.68,1052.21,1051.37,1051.72,1843.0
2020-02-04 14:20:00,1052.37,1053.47,1051.61,1051.69,2068.0,1052.37,1053.47,1051.61,1051.69,2068.0
2020-02-04 14:30:00,1051.38,1052.89,1051.38,1052.36,400.0,1051.38,1052.89,1051.38,1052.36,400.0
2020-02-04 14:40:00,1053.58,1056.05,1053.4,1054.83,2002.0,1053.58,1056.05,1053.4,1054.83,2002.0
2020-02-04 14:50:00,1053.74,1054.2,1052.69,1053.44,1354.0,1053.74,1054.2,1052.69,1053.44,1354.0
2020-02-04 15:00:00,1052.81,1055.57,1052.8,1054.41,3198.0,1052.81,1055.57,1052.8,1054.41,3198.0
2020-02-04 15:10:00,1054.59,1055.13,1053.11,1054.17,2842.0,1054.59,1055.13,1053.11,1054.17,2842.0
2020-02-04 15:20:00,1054.12,1055.25,1053.4,1055.24,8120.0,1054.12,1055.25,1053.4,1055.24,8120.0
2020-02-04 15:30:00,1054.78,1054.79,1050.36,1051.56,8753.0,1054.78,1054.79,1050.36,1051.56,8753.0
2020-02-04 15:40:00,1051.88,1053.54,1050.53,1052.77,6450.0,1051.88,1053.54,1050.53,1052.77,6450.0
2020-02-04 15:50:00,1052.29,1052.96,1049.39,1050.26,11830.0,1052.29,1052.96,1049.39,1050.26,11830.0
2020-02-05 09:30:00,1056.34,1062.25,1052.23,1057.05,4502.0,1056.34,1062.25,1052.23,1057.05,4502.0
2020-02-05 09:40:00,1060.8,1063.96,1056.53,1059.29,7082.0,1060.8,1063.96,1056.53,1059.29,7082.0
2020-02-05 09:50:00,1058.84,1059.9,1055.91,1057.56,2800.0,1058.84,1059.9,1055.91,1057.56,2800.0
2020-02-05 10:00:00,1057.84,1057.84,1055.02,1055.85,2363.0,1057.84,1057.84,1055.02,1055.85,2363.0
2020-02-05 10:10:00,1056.21,1056.21,1052.53,1052.76,900.0,1056.21,1056.21,1052.53,1052.76,900.0
2020-02-05 10:20:00,1052.83,1055.33,1052.59,1052.59,1006.0,1052.83,1055.33,1052.59,1052.59,1006.0
2020-02-05 10:30:00,1051.74,1053.57,1050.73,1053.56,902.0,1051.74,1053.57,1050.73,1053.56,902.0
2020-02-05 10:40:00,1054.03,1057.13,1053.28,1057.13,1113.0,1054.03,1057.13,1053.28,1057.13,1113.0
2020-02-05 10:50:00,1056.88,1058.32,1056.88,1057.78,741.0,1056.88,1058.32,1056.88,1057.78,741.0
2020-02-05 11:00:00,1057.01,1059.08,1056.26,1059.07,2614.0,1057.01,1059.08,1056.26,1059.07,2614.0
2020-02-05 11:10:00,1059.83,1060.84,1059.75,1060.84,1015.0,1059.83,1060.84,1059.75,1060.84,1015.0
2020-02-05 11:20:00,1062.23,1062.97,1061.23,1062.53,4302.0,1062.23,1062.97,1061.23,1062.53,4302.0
2020-02-05 11:30:00,1062.25,1064.41,1062.04,1063.71,2923.0,1062.25,1064.41,1062.04,1063.71,2923.0
2020-02-05 11:40:00,1063.95,1065.19,1063.05,1065.18,3440.0,1063.95,1065.19,1063.05,1065.18,3440.0
2020-02-05 11:50:00,1065.84,1068.34,1065.83,1068.34,1900.0,1065.84,1068.34,1065.83,1068.34,1900.0
2020-02-05 12:00:00,1068.35,1068.8,1067.66,1068.16,2385.0,1068.35,1068.8,1067.66,1068.16,2385.0
2020-02-05 12:10:00,1068.68,1070.12,1067.98,1068.87,3600.0,1068.68,1070.12,1067.98,1068.87,3600.0
2020-02-05 12:20:00,1069.01,1069.01,1065.99,1065.99,1908.0,1069.01,1069.01,1065.99,1065.99,1908.0
2020-02-05 12:30:00,1066.36,1070.0,1065.87,1068.09,6796.0,1066.36,1070.0,1065.87,1068.09,6796.0
2020-02-05 12:40:00,1067.69,1067.7,1065.93,1066.27,1000.0,1067.69,1067.7,1065.93,1066.27,1000.0
2020-02-05 12:50:00,1066.25,1069.27,1065.54,1068.97,1602.0,1066.25,1069.27,1065.54,1068.97,1602.0
2020-02-05 13:00:00,1069.12,1069.17,1067.09,1067.34,800.0,1069.12,1069.17,1067.09,1067.34,800.0
2020-02-05 13:10:00,1067.19,1068.38,1067.18,1067.45,1800.0,1067.19,1068.38,1067.18,1067.45,1800.0
2020-02-05 13:20:00,1067.13,1069.47,1066.64,1069.47,3970.0,1067.13,1069.47,1066.64,1069.47,3970.0
2020-02-05 13:30:00,1070.19,1075.44,1069.46,1075.15,4824.0,1070.19,1075.44,1069.46,1075.15,4824.0
2020-02-05 13:40:00,1076.92,1077.02,1073.76,1075.86,3000.0,1076.92,1077.02,1073.76,1075.86,3000.0
2020-02-05 13:50:00,1075.08,1075.13,1073.61,1073.62,700.0,1075.08,1075.13,1073.61,1073.62,700.0
2020-02-05 14:00:00,1072.36,1074.1,1071.56,1074.08,4376.0,1072.36,1074.1,1071.56,1074.08,4376.0
2020-02-05 14:10:00,1074.48,1074.48,1072.1,1072.55,1500.0,1074.48,1074.48,1072.1,1072.55,1500.0
2020-02-05 14:20:00,1071.72,1074.89,1071.72,1074.89,2394.0,1071.72,1074.89,1071.72,1074.89,2394.0
2020-02-05 14:30:00,1074.88,1074.88,1071.98,1072.46,3000.0,1074.88,1074.88,1071.98,1072.46,3000.0
2020-02-05 14:40:00,1071.72,1072.13,1070.4,1070.55,1500.0,1071.72,1072.13,1070.4,1070.55,1500.0
2020-02-05 14:50:00,1070.56,1070.56,1069.09,1069.63,1200.0,1070.56,1070.56,1069.09,1069.63,1200.0
2020-02-05 15:00:00,1070.69,1071.89,1069.63,1070.27,26901.0,1070.69,1071.89,1069.63,1070.27,26901.0
2020-02-05 15:10:00,1070.29,1070.81,1069.21,1070.81,1900.0,1070.29,1070.81,1069.21,1070.81,1900.0
2020-02-05 15:20:00,1070.87,1071.53,1070.46,1071.02,1408.0,1070.87,1071.53,1070.46,1071.02,1408.0
2020-02-05 15:30:00,1070.81,1072.56,1070.8,1072.05,3550.0,1070.81,1072.56,1070.8,1072.05,3550.0
2020-02-05 15:40:00,1072.2,1074.81,1071.96,1073.01,7101.0,1072.2,1074.81,1071.96,1073.01,7101.0
2020-02-05 15:50:00,1072.49,1076.32,1072.23,1072.97,11722.0,1072.49,1076.32,1072.23,1072.97,11722.0
2020-02-06 09:30:00,1075.26,1081.84,1075.26,1076.0,2839.0,1075.26,1081.84,1075.26,1076.0,2839.0
2020-02-06 09:40:00,1076.63,1077.62,1073.87,1073.87,3500.0,1076.63,1077.62,1073.87,1073.87,3500.0
2020-02-06 09:50:00,1075.42,1077.46,1074.6,1077.01,3380.0,1075.42,1077.46,1074.6,1077.01,3380.0
2020-02-06 10:00:00,1076.0,1076.45,1074.66,1075.49,3133.0,1076.0,1076.45,1074.66,1075.49,3133.0
2020-02-06 10:10:00,1075.52,1076.02,1072.98,1072.98,1310.0,1075.52,1076.02,1072.98,1072.98,1310.0
2020-02-06 10:20:00,1071.95,1074.52,1071.95,1073.48,800.0,1071.95,1074.52,1071.95,1073.48,800.0
2020-02-06 10:30:00,1072.15,1073.47,1069.36,1070.21,2901.0,1072.15,1073.47,1069.36,1070.21,2901.0
2020-02-06 10:40:00,1069.96,1071.86,1069.95,1071.65,1800.0,1069.96,1071.86,1069.95,1071.65,1800.0
2020-02-06 10:50:00,1070.27,1070.63,1068.56,1069.32,3900.0,1070.27,1070.63,1068.56,1069.32,3900.0
2020-02-06 11:00:00,1069.13,1071.42,1068.41,1071.18,4504.0,1069.13,1071.42,1068.41,1071.18,4504.0
2020-02-06 11:10:00,1070.9,1073.9,1070.9,1073.9,10485.0,1070.9,1073.9,1070.9,1073.9,10485.0
2020-02-06 11:20:00,1073.76,1079.15,1073.76,1078.76,3000.0,1073.76,1079.15,1073.76,1078.76,3000.0
2020-02-06 11:30:00,1077.0,1078.97,1076.56,1078.06,3381.0,1077.0,1078.97,1076.56,1078.06,3381.0
2020-02-06 11:40:00,1078.71,1080.68,1078.16,1080.68,1819.0,1078.71,1080.68,1078.16,1080.68,1819.0
2020-02-06 11:50:00,1080.17,1081.46,1079.34,1079.53,2315.0,1080.17,1081.46,1079.34,1079.53,2315.0
2020-02-06 12:00:00,1079.57,1079.58,1077.84,1078.55,3000.0,1079.57,1079.58,1077.84,1078.55,3000.0
2020-02-06 12:10:00,1078.81,1078.83,1076.53,1076.53,2384.0,1078.81,1078.83,1076.53,1076.53,2384.0
2020-02-06 12:20:00,1076.82,1076.82,1072.01,1074.89,4611.0,1076.82,1076.82,1072.01,1074.89,4611.0
2020-02-06 12:30:00,1073.47,1073.51,1071.33,1071.74,1000.0,1073.47,1073.51,1071.33,1071.74,1000.0
2020-02-06 12:40:00,1071.0,1071.0,1069.73,1069.83,3014.0,1071.0,1071.0,1069.73,1069.83,3014.0
2020-02-06 12:50:00,1069.92,1070.14,1068.81,1068.82,1500.0,1069.92,1070.14,1068.81,1068.82,1500.0
2020-02-06 13:00:00,1068.26,1068.39,1066.49,1066.49,4069.0,1068.26,1068.39,1066.49,1066.49,4069.0
2020-02-06 13:10:00,1066.78,1067.03,1064.34,1066.77,3201.0,1066.78,1067.03,1064.34,1066.77,3201.0
2020-02-06 13:20:00,1069.68,1069.69,1064.41,1064.92,3619.0,1069.68,1069.69,1064.41,1064.92,3619.0
2020-02-06 13:30:00,1064.66,1065.55,1063.28,1065.05,1546.0,1064.66,1065.55,1063.28,1065.05,1546.0
2020-02-06 13:40:00,1064.9,1066.55,1064.9,1066.55,2009.0,1064.9,1066.55,1064.9,1066.55,2009.0
2020-02-06 13:50:00,1066.71,1066.71,1065.14,1065.14,2300.0,1066.71,1066.71,1065.14,1065.14,2300.0
2020-02-06 14:00:00,1065.14,1068.01,1064.6,1068.01,1100.0,1065.14,1068.01,1064.6,1068.01,1100.0
2020-02-06 14:10:00,1067.34,1068.0,1066.98,1067.28,2100.0,1067.34,1068.0,1066.98,1067.28,2100.0
2020-02-06 14:20:00,1067.22,1067.68,1066.25,1066.25,1200.0,1067.22,1067.68,1066.25,1066.25,1200.0
2020-02-06 14:30:00,1066.98,1069.69,1066.97,1068.65,1920.0,1066.98,1069.69,1066.97,1068.65,1920.0
2020-02-06 14:40:00,1068.58,1070.44,1068.58,1070.43,1739.0,1068.58,1070.44,1068.58,1070.43,1739.0
2020-02-06 14:50:00,1070.69,1071.06,1070.19,1070.41,1100.0,1070.69,1071.06,1070.19,1070.41,1100.0
2020-02-06 15:00:00,1069.12,1069.27,1066.38,1067.12,2301.0,1069.12,1069.27,1066.38,1067.12,2301.0
2020-02-06 15:10:00,1067.01,1067.64,1065.92,1065.99,1700.0,1067.01,1067.64,1065.92,1065.99,1700.0
2020-02-06 15:20:00,1066.14,1066.48,1065.43,1066.01,3439.0,1066.14,1066.48,1065.43,1066.01,3439.0
2020-02-06 15:30:00,1065.98,1067.02,1065.55,1066.8,4736.0,1065.98,1067.02,1065.55,1066.8,4736.0
2020-02-06 15:40:00,1066.72,1066.72,1063.22,1064.79,9667.0,1066.72,1066.72,1063.22,1064.79,9667.0
2020-02-06 15:50:00,1063.85,1064.17,1061.68,1062.35,11711.0,1063.85,1064.17,1061.68,1062.35,11711.0
2020-02-07 09:30:00,1057.06,1061.02,1051.9,1059.16,1714.0,1057.06,1061.02,1051.9,1059.16,1714.0
2020-02-07 09:40:00,1054.0,1054.0,1049.67,1051.09,2184.0,1054.0,1054.0,1049.67,1051.09,2184.0
2020-02-07 09:50:00,1048.68,1056.45,1047.86,1053.42,3800.0,1048.68,1056.45,1047.86,1053.42,3800.0
2020-02-07 10:00:00,1052.46,1054.58,1051.14,1054.38,1536.0,1052.46,1054.58,1051.14,1054.38,1536.0
2020-02-07 10:10:00,1055.24,1055.47,1054.54,1054.91,900.0,1055.24,1055.47,1054.54,1054.91,900.0
2020-02-07 10:20:00,1055.25,1059.78,1055.24,1059.77,1900.0,1055.25,1059.78,1055.24,1059.77,1900.0
2020-02-07 10:30:00,1059.51,1059.54,1056.18,1056.19,3434.0,1059.51,1059.54,1056.18,1056.19,3434.0
2020-02-07 10:40:00,1056.32,1057.37,1055.77,1055.78,2606.0,1056.32,1057.37,1055.77,1055.78,2606.0
2020-02-07 10:50:00,1056.56,1056.56,1054.79,1055.21,1702.0,1056.56,1056.56,1054.79,1055.21,1702.0
2020-02-07 11:00:00,1054.72,1055.24,1053.39,1055.24,700.0,1054.72,1055.24,1053.39,1055.24,700.0
2020-02-07 11:10:00,1055.82,1057.33,1055.02,1056.95,1300.0,1055.82,1057.33,1055.02,1056.95,1300.0
2020-02-07 11:20:00,1058.32,1059.72,1057.23,1058.72,1628.0,1058.32,1059.72,1057.23,1058.72,1628.0
2020-02-07 11:30:00,1059.73,1062.23,1059.65,1062.22,1546.0,1059.73,1062.23,1059.65,1062.22,1546.0
2020-02-07 11:40:00,1062.76,1062.76,1060.48,1061.92,1947.0,1062.76,1062.76,1060.48,1061.92,1947.0
2020-02-07 11:50:00,1061.45,1064.62,1061.45,1064.62,1752.0,1061.45,1064.62,1061.45,1064.62,1752.0
2020-02-07 12:00:00,1064.39,1066.79,1064.14,1064.8,3631.0,1064.39,1066.79,1064.14,1064.8,3631.0
2020-02-07 12:10:00,1065.78,1065.94,1065.77,1065.89,700.0,1065.78,1065.94,1065.77,1065.89,700.0
2020-02-07 12:20:00,1066.32,1066.49,1065.09,1065.56,800.0,1066.32,1066.49,1065.09,1065.56,800.0
2020-02-07 12:30:00,1065.39,1065.68,1061.99,1061.99,757.0,1065.39,1065.68,1061.99,1061.99,757.0
2020-02-07 12:40:00,1062.12,1062.4,1061.43,1061.44,500.0,1062.12,1062.4,1061.43,1061.44,500.0
2020-02-07 12:50:00,1061.55,1063.74,1061.55,1063.74,600.0,1061.55,1063.74,1061.55,1063.74,600.0
2020-02-07 13:00:00,1062.75,1062.75,1061.31,1061.32,400.0,1062.75,1062.75,1061.31,1061.32,400.0
2020-02-07 13:10:00,1060.0,1061.25,1060.0,1061.25,1200.0,1060.0,1061.25,1060.0,1061.25,1200.0
2020-02-07 13:20:00,1060.0,1061.08,1060.0,1061.08,750.0,1060.0,1061.08,1060.0,1061.08,750.0
2020-02-07 13:30:00,1060.09,1060.75,1059.56,1060.09,1200.0,1060.09,1060.75,1059.56,1060.09,1200.0
2020-02-07 13:40:00,1060.48,1062.72,1060.46,1060.46,701.0,1060.48,1062.72,1060.46,1060.46,701.0
2020-02-07 13:50:00,1061.02,1061.02,1060.21,1060.21,200.0,1061.02,1061.02,1060.21,1060.21,200.0
2020-02-07 14:00:00,1060.82,1060.97,1059.31,1060.35,3624.0,1060.82,1060.97,1059.31,1060.35,3624.0
2020-02-07 14:10:00,1060.0,1060.84,1059.01,1060.83,2062.0,1060.0,1060.84,1059.01,1060.83,2062.0
2020-02-07 14:20:00,1060.39,1060.95,1059.34,1060.09,1488.0,1060.39,1060.95,1059.34,1060.09,1488.0
2020-02-07 14:30:00,1060.9,1061.3,1060.68,1061.0,1753.0,1060.9,1061.3,1060.68,1061.0,1753.0
2020-02-07 14:40:00,1060.26,1060.26,1059.8,1059.8,200.0,1060.26,1060.26,1059.8,1059.8,200.0
2020-02-07 14:50:00,1062.82,1062.82,1062.8,1062.8,200.0,1062.82,1062.82,1062.8,1062.8,200.0
2020-02-07 15:00:00,1062.85,1062.85,1060.31,1060.31,1262.0,1062.85,1062.85,1060.31,1060.31,1262.0
2020-02-07 15:10:00,1059.8,1062.08,1059.8,1061.46,1624.0,1059.8,1062.08,1059.8,1061.46,1624.0
2020-02-07 15:20:00,1061.69,1061.71,1061.02,1061.02,1664.0,1061.69,1061.71,1061.02,1061.02,1664.0
2020-02-07 15:30:00,1060.87,1061.35,1060.16,1060.39,2423.0,1060.87,1061.35,1060.16,1060.39,2423.0
2020-02-07 15:40:00,1060.39,1060.93,1059.34,1059.71,2600.0,1060.39,1060.93,1059.34,1059.71,2600.0
2020-02-07 15:50:00,1059.52,1061.5,1057.64,1059.82,11825.0,1059.52,1061.5,1057.64,1059.82,11825.0
2020-02-10 09:30:00,1061.24,1061.24,1055.34,1059.5,3679.0,1061.24,1061.24,1055.34,1059.5,3679.0
2020-02-10 09:40:00,1062.06,1066.65,1062.03,1062.03,711.0,1062.06,1066.65,1062.03,1062.03,711.0
2020-02-10 09:50:00,1062.0,1062.54,1060.0,1062.54,1600.0,1062.0,1062.54,1060.0,1062.54,1600.0
2020-02-10 10:00:00,1061.77,1064.41,1061.77,1064.06,1300.0,1061.77,1064.41,1061.77,1064.06,1300.0
2020-02-10 10:10:00,1063.73,1064.0,1060.56,1062.64,1800.0,1063.73,1064.0,1060.56,1062.64,1800.0
2020-02-10 10:20:00,1062.61,1063.81,1060.47,1063.81,1700.0,1062.61,1063.81,1060.47,1063.81,1700.0
2020-02-10 10:30:00,1063.67,1063.93,1062.68,1063.92,2288.0,1063.67,1063.93,1062.68,1063.92,2288.0
2020-02-10 10:40:00,1064.99,1064.99,1062.09,1062.53,2550.0,1064.99,1064.99,1062.09,1062.53,2550.0
2020-02-10 10:50:00,1062.21,1062.21,1061.04,1061.25,3617.0,1062.21,1062.21,1061.04,1061.25,3617.0
2020-02-10 11:00:00,1061.25,1061.96,1060.61,1061.69,3800.0,1061.25,1061.96,1060.61,1061.69,3800.0
2020-02-10 11:10:00,1061.28,1062.21,1061.25,1062.06,1100.0,1061.28,1062.21,1061.25,1062.06,1100.0
2020-02-10 11:20:00,1062.06,1062.06,1062.06,1062.06,0.0,1062.06,1062.06,1062.06,1062.06,0.0
2020-02-10 11:30:00,1061.81,1061.81,1059.09,1061.6,2534.0,1061.81,1061.81,1059.09,1061.6,2534.0
2020-02-10 11:40:00,1061.42,1061.42,1061.36,1061.38,600.0,1061.42,1061.42,1061.36,1061.38,600.0
2020-02-10 11:50:00,1060.12,1061.04,1060.11,1060.64,400.0,1060.12,1061.04,1060.11,1060.64,400.0
2020-02-10 12:00:00,1060.03,1060.35,1058.97,1059.99,928.0,1060.03,1060.35,1058.97,1059.99,928.0
2020-02-10 12:10:00,1059.79,1060.02,1059.79,1060.02,400.0,1059.79,1060.02,1059.79,1060.02,400.0
2020-02-10 12:20:00,1059.52,1059.83,1058.76,1059.27,2900.0,1059.52,1059.83,1058.76,1059.27,2900.0
2020-02-10 12:30:00,1059.51,1059.52,1057.95,1058.19,1539.0,1059.51,1059.52,1057.95,1058.19,1539.0
2020-02-10 12:40:00,1059.41,1060.89,1059.04,1060.89,600.0,1059.41,1060.89,1059.04,1060.89,600.0
2020-02-10 12:50:00,1060.36,1060.36,1058.01,1058.01,1300.0,1060.36,1060.36,1058.01,1058.01,1300.0
2020-02-10 13:00:00,1058.09,1058.09,1057.09,1057.47,600.0,1058.09,1058.09,1057.09,1057.47,600.0
2020-02-10 13:10:00,1057.87,1061.38,1057.71,1059.56,2700.0,1057.87,1061.38,1057.71,1059.56,2700.0
2020-02-10 13:20:00,1060.07,1060.51,1058.86,1058.86,903.0,1060.07,1060.51,1058.86,1058.86,903.0
2020-02-10 13:30:00,1058.09,1059.32,1058.04,1058.17,1411.0,1058.09,1059.32,1058.04,1058.17,1411.0
2020-02-10 13:40:00,1057.58,1058.21,1056.27,1057.96,2754.0,1057.58,1058.21,1056.27,1057.96,2754.0
2020-02-10 13:50:00,1057.89,1058.11,1057.12,1057.12,1300.0,1057.89,1058.11,1057.12,1057.12,1300.0
2020-02-10 14:00:00,1056.32,1056.72,1056.31,1056.72,300.0,1056.32,1056.72,1056.31,1056.72,300.0
2020-02-10 14:10:00,1056.66,1056.66,1054.71,1054.89,1102.0,1056.66,1056.66,1054.71,1054.89,1102.0
2020-02-10 14:20:00,1054.19,1054.55,1054.04,1054.29,1500.0,1054.19,1054.55,1054.04,1054.29,1500.0
2020-02-10 14:30:00,1053.76,1055.12,1053.75,1054.89,1100.0,1053.76,1055.12,1053.75,1054.89,1100.0
2020-02-10 14:40:00,1054.79,1055.19,1054.31,1055.18,600.0,1054.79,1055.19,1054.31,1055.18,600.0
2020-02-10 14:50:00,1054.58,1054.59,1053.18,1053.5,2100.0,1054.58,1054.59,1053.18,1053.5,2100.0
2020-02-10 15:00:00,1054.39,1054.39,1053.37,1053.87,800.0,1054.39,1054.39,1053.37,1053.87,800.0
2020-02-10 15:10:00,1053.9,1053.9,1052.29,1052.9,2100.0,1053.9,1053.9,1052.29,1052.9,2100.0
2020-02-10 15:20:00,1052.76,1053.59,1052.68,1053.58,1398.0,1052.76,1053.59,1052.68,1053.58,1398.0
2020-02-10 15:30:00,1053.75,1053.92,1052.48,1053.0,3384.0,1053.75,1053.92,1052.48,1053.0,3384.0
2020-02-10 15:40:00,1052.85,1053.48,1052.43,1053.46,2626.0,1052.85,1053.48,1052.43,1053.46,2626.0
2020-02-10 15:50:00,1052.92,1054.84,1052.79,1053.72,7833.0,1052.92,1054.84,1052.79,1053.72,7833.0
2020-02-11 09:30:00,1052.37,1053.75,1050.04,1050.05,2801.0,1052.37,1053.75,1050.04,1050.05,2801.0
2020-02-11 09:40:00,1051.75,1056.2,1050.3,1051.64,2656.0,1051.75,1056.2,1050.3,1051.64,2656.0
2020-02-11 09:50:00,1052.64,1052.72,1052.53,1052.53,900.0,1052.64,1052.72,1052.53,1052.53,900.0
2020-02-11 10:00:00,1053.43,1055.61,1052.27,1055.61,1600.0,1053.43,1055.61,1052.27,1055.61,1600.0
2020-02-11 10:10:00,1054.09,1054.09,1050.4,1051.15,6396.0,1054.09,1054.09,1050.4,1051.15,6396.0
2020-02-11 10:20:00,1051.91,1052.34,1048.51,1049.42,4750.0,1051.91,1052.34,1048.51,1049.42,4750.0
2020-02-11 10:30:00,1049.4,1050.9,1049.4,1050.9,1108.0,1049.4,1050.9,1049.4,1050.9,1108.0
2020-02-11 10:40:00,1051.32,1052.64,1050.78,1051.94,1097.0,1051.32,1052.64,1050.78,1051.94,1097.0
2020-02-11 10:50:00,1051.94,1051.94,1051.94,1051.94,0.0,1051.94,1051.94,1051.94,1051.94,0.0
2020-02-11 11:00:00,1051.96,1053.84,1051.96,1053.84,500.0,1051.96,1053.84,1051.96,1053.84,500.0
2020-02-11 11:10:00,1050.76,1053.14,1050.76,1051.29,1200.0,1050.76,1053.14,1050.76,1051.29,1200.0
2020-02-11 11:20:00,1051.02,1051.02,1050.43,1050.44,400.0,1051.02,1051.02,1050.43,1050.44,400.0
2020-02-11 11:30:00,1050.52,1050.59,1049.91,1050.44,2105.0,1050.52,1050.59,1049.91,1050.44,2105.0
2020-02-11 11:40:00,1050.44,1050.44,1050.44,1050.44,0.0,1050.44,1050.44,1050.44,1050.44,0.0
2020-02-11 11:50:00,1050.61,1051.08,1049.87,1051.08,2749.0,1050.61,1051.08,1049.87,1051.08,2749.0
2020-02-11 12:00:00,1050.99,1051.88,1050.82,1050.86,2600.0,1050.99,1051.88,1050.82,1050.86,2600.0
2020-02-11 12:10:00,1051.48,1053.13,1051.23,1053.13,1100.0,1051.48,1053.13,1051.23,1053.13,1100.0
2020-02-11 12:20:00,1053.13,1053.57,1052.58,1053.25,1506.0,1053.13,1053.57,1052.58,1053.25,1506.0
2020-02-11 12:30:00,1053.81,1055.97,1053.8,1055.42,1102.0,1053.81,1055.97,1053.8,1055.42,1102.0
2020-02-11 12:40:00,1055.3,1055.44,1052.74,1052.74,848.0,1055.3,1055.44,1052.74,1052.74,848.0
2020-02-11 12:50:00,1052.59,1053.24,1051.36,1051.93,3602.0,1052.59,1053.24,1051.36,1051.93,3602.0
2020-02-11 13:00:00,1052.34,1052.97,1051.43,1052.0,1500.0,1052.34,1052.97,1051.43,1052.0,1500.0
2020-02-11 13:10:00,1051.44,1052.71,1050.38,1052.7,1301.0,1051.44,1052.71,1050.38,1052.7,1301.0
2020-02-11 13:20:00,1052.55,1052.66,1051.8,1052.5,1502.0,1052.55,1052.66,1051.8,1052.5,1502.0
2020-02-11 13:30:00,1052.38,1053.01,1052.38,1052.89,1435.0,1052.38,1053.01,1052.38,1052.89,1435.0
2020-02-11 13:40:00,1052.7,1052.89,1052.28,1052.8,1000.0,1052.7,1052.89,1052.28,1052.8,1000.0
2020-02-11 13:50:00,1052.43,1052.44,1051.46,1051.88,1633.0,1052.43,1052.44,1051.46,1051.88,1633.0
2020-02-11 14:00:00,1052.22,1053.49,1051.18,1051.93,3200.0,1052.22,1053.49,1051.18,1051.93,3200.0
2020-02-11 14:10:00,1051.22,1052.47,1048.53,1049.53,3507.0,1051.22,1052.47,1048.53,1049.53,3507.0
2020-02-11 14:20:00,1050.06,1050.49,1049.82,1049.82,900.0,1050.06,1050.49,1049.82,1049.82,900.0
2020-02-11 14:30:00,1050.57,1053.8,1050.25,1052.98,2800.0,1050.57,1053.8,1050.25,1052.98,2800.0
2020-02-11 14:40:00,1053.49,1054.0,1052.6,1052.91,1800.0,1053.49,1054.0,1052.6,1052.91,1800.0
2020-02-11 14:50:00,1053.03,1053.03,1050.78,1050.78,500.0,1053.03,1053.03,1050.78,1050.78,500.0
2020-02-11 15:00:00,1050.7,1050.92,1049.88,1049.88,1550.0,1050.7,1050.92,1049.88,1049.88,1550.0
2020-02-11 15:10:00,1049.63,1050.21,1049.42,1049.42,1100.0,1049.63,1050.21,1049.42,1049.42,1100.0
2020-02-11 15:20:00,1048.61,1049.6,1048.61,1049.5,1200.0,1048.61,1049.6,1048.61,1049.5,1200.0
2020-02-11 15:30:00,1050.26,1050.79,1049.48,1049.72,1000.0,1050.26,1050.79,1049.48,1049.72,1000.0
2020-02-11 15:40:00,1050.36,1051.26,1049.66,1051.26,3300.0,1050.36,1051.26,1049.66,1051.26,3300.0
2020-02-11 15:50:00,1050.5,1051.77,1050.01,1051.22,9583.0,1050.5,1051.77,1050.01,1051.22,9583.0
2020-02-12 09:30:00,1054.64,1059.13,1053.93,1054.03,2034.0,1054.64,1059.13,1053.93,1054.03,2034.0
2020-02-12 09:40:00,1058.96,1058.96,1051.34,1051.34,1906.0,1058.96,1058.96,1051.34,1051.34,1906.0
2020-02-12 09:50:00,1052.5,1056.18,1052.41,1056.17,1759.0,1052.5,1056.18,1052.41,1056.17,1759.0
2020-02-12 10:00:00,1054.6,1054.75,1053.6,1053.9,2829.0,1054.6,1054.75,1053.6,1053.9,2829.0
2020-02-12 10:10:00,1054.75,1055.42,1053.46,1053.51,894.0,1054.75,1055.42,1053.46,1053.51,894.0
2020-02-12 10:20:00,1053.04,1054.79,1053.04,1054.01,500.0,1053.04,1054.79,1053.04,1054.01,500.0
2020-02-12 10:30:00,1054.05,1054.23,1053.21,1053.96,1152.0,1054.05,1054.23,1053.21,1053.96,1152.0
2020-02-12 10:40:00,1054.04,1054.04,1050.56,1052.59,1043.0,1054.04,1054.04,1050.56,1052.59,1043.0
2020-02-12 10:50:00,1050.59,1051.48,1050.2,1050.2,1021.0,1050.59,1051.48,1050.2,1050.2,1021.0
2020-02-12 11:00:00,1050.69,1051.61,1048.09,1051.6,3097.0,1050.69,1051.61,1048.09,1051.6,3097.0
2020-02-12 11:10:00,1051.65,1051.65,1051.64,1051.65,100.0,1051.65,1051.65,1051.64,1051.65,100.0
2020-02-12 11:20:00,1051.69,1052.87,1050.5,1050.87,902.0,1051.69,1052.87,1050.5,1050.87,902.0
2020-02-12 11:30:00,1053.09,1053.09,1051.98,1051.98,200.0,1053.09,1053.09,1051.98,1051.98,200.0
2020-02-12 11:40:00,1051.12,1052.77,1050.9,1051.88,1642.0,1051.12,1052.77,1050.9,1051.88,1642.0
2020-02-12 11:50:00,1052.73,1053.35,1050.78,1051.57,1920.0,1052.73,1053.35,1050.78,1051.57,1920.0
2020-02-12 12:00:00,1050.78,1051.49,1050.56,1051.23,1106.0,1050.78,1051.49,1050.56,1051.23,1106.0
2020-02-12 12:10:00,1052.09,1052.09,1050.76,1050.76,200.0,1052.09,1052.09,1050.76,1050.76,200.0
2020-02-12 12:20:00,1051.51,1052.01,1050.77,1050.78,1309.0,1051.51,1052.01,1050.77,1050.78,1309.0
2020-02-12 12:30:00,1050.53,1050.53,1050.53,1050.53,100.0,1050.53,1050.53,1050.53,1050.53,100.0
2020-02-12 12:40:00,1051.0,1052.08,1050.9,1051.65,1450.0,1051.0,1052.08,1050.9,1051.65,1450.0
2020-02-12 12:50:00,1051.61,1052.32,1050.77,1052.32,3272.0,1051.61,1052.32,1050.77,1052.32,3272.0
2020-02-12 13:00:00,1053.13,1053.13,1051.15,1051.15,1600.0,1053.13,1053.13,1051.15,1051.15,1600.0
2020-02-12 13:10:00,1051.15,1051.15,1051.15,1051.15,0.0,1051.15,1051.15,1051.15,1051.15,0.0
2020-02-12 13:20:00,1051.23,1051.51,1051.21,1051.51,700.0,1051.23,1051.51,1051.21,1051.51,700.0
2020-02-12 13:30:00,1051.27,1053.77,1051.27,1053.77,2571.0,1051.27,1053.77,1051.27,1053.77,2571.0
2020-02-12 13:40:00,1053.39,1053.89,1052.89,1053.89,1050.0,1053.39,1053.89,1052.89,1053.89,1050.0
2020-02-12 13:50:00,1053.68,1056.0,1053.64,1056.0,4097.0,1053.68,1056.0,1053.64,1056.0,4097.0
2020-02-12 14:00:00,1057.03,1059.75,1057.03,1059.46,1494.0,1057.03,1059.75,1057.03,1059.46,1494.0
2020-02-12 14:10:00,1059.99,1059.99,1056.2,1058.1,1900.0,1059.99,1059.99,1056.2,1058.1,1900.0
2020-02-12 14:20:00,1057.04,1059.67,1057.03,1058.19,2291.0,1057.04,1059.67,1057.03,1058.19,2291.0
2020-02-12 14:30:00,1057.9,1058.42,1057.88,1058.21,500.0,1057.9,1058.42,1057.88,1058.21,500.0
2020-02-12 14:40:00,1057.79,1062.89,1057.79,1062.59,2971.0,1057.79,1062.89,1057.79,1062.59,2971.0
2020-02-12 14:50:00,1062.24,1063.22,1061.53,1063.22,3495.0,1062.24,1063.22,1061.53,1063.22,3495.0
2020-02-12 15:00:00,1064.48,1065.85,1063.22,1063.22,2700.0,1064.48,1065.85,1063.22,1063.22,2700.0
2020-02-12 15:10:00,1062.5,1063.88,1062.5,1063.58,1093.0,1062.5,1063.88,1062.5,1063.58,1093.0
2020-02-12 15:20:00,1063.74,1064.47,1062.73,1063.0,2851.0,1063.74,1064.47,1062.73,1063.0,2851.0
2020-02-12 15:30:00,1062.98,1062.99,1061.89,1062.8,2019.0,1062.98,1062.99,1061.89,1062.8,2019.0
2020-02-12 15:40:00,1062.62,1064.27,1062.13,1063.31,5700.0,1062.62,1064.27,1062.13,1063.31,5700.0
2020-02-12 15:50:00,1064.19,1066.4,1063.56,1063.86,20345.0,1064.19,1066.4,1063.56,1063.86,20345.0
2020-02-13 09:30:00,1057.69,1064.85,1057.68,1064.44,3490.0,1057.69,1064.85,1057.68,1064.44,3490.0
2020-02-13 09:40:00,1063.99,1067.97,1061.7,1066.03,3996.0,1063.99,1067.97,1061.7,1066.03,3996.0
2020-02-13 09:50:00,1065.88,1067.73,1065.22,1065.94,2080.0,1065.88,1067.73,1065.22,1065.94,2080.0
2020-02-13 10:00:00,1065.45,1066.87,1061.86,1064.23,3563.0,1065.45,1066.87,1061.86,1064.23,3563.0
2020-02-13 10:10:00,1065.05,1069.27,1063.8,1069.27,3509.0,1065.05,1069.27,1063.8,1069.27,3509.0
2020-02-13 10:20:00,1068.96,1068.96,1067.51,1067.54,1050.0,1068.96,1068.96,1067.51,1067.54,1050.0
2020-02-13 10:30:00,1067.96,1068.76,1067.01,1068.08,3290.0,1067.96,1068.76,1067.01,1068.08,3290.0
2020-02-13 10:40:00,1068.04,1070.09,1067.23,1070.09,5785.0,1068.04,1070.09,1067.23,1070.09,5785.0
2020-02-13 10:50:00,1070.71,1071.78,1069.95,1070.37,4590.0,1070.71,1071.78,1069.95,1070.37,4590.0
2020-02-13 11:00:00,1070.44,1070.45,1066.49,1067.8,4468.0,1070.44,1070.45,1066.49,1067.8,4468.0
2020-02-13 11:10:00,1067.78,1068.34,1065.76,1067.81,6700.0,1067.78,1068.34,1065.76,1067.81,6700.0
2020-02-13 11:20:00,1067.83,1069.28,1067.0,1067.98,1400.0,1067.83,1069.28,1067.0,1067.98,1400.0
2020-02-13 11:30:00,1067.97,1068.23,1067.58,1067.71,1214.0,1067.97,1068.23,1067.58,1067.71,1214.0
2020-02-13 11:40:00,1067.26,1067.37,1066.04,1066.55,2779.0,1067.26,1067.37,1066.04,1066.55,2779.0
2020-02-13 11:50:00,1066.92,1067.9,1066.46,1067.77,908.0,1066.92,1067.9,1066.46,1067.77,908.0
2020-02-13 12:00:00,1067.76,1068.55,1067.24,1068.55,2849.0,1067.76,1068.55,1067.24,1068.55,2849.0
2020-02-13 12:10:00,1069.35,1069.57,1068.95,1069.55,1100.0,1069.35,1069.57,1068.95,1069.55,1100.0
2020-02-13 12:20:00,1069.65,1070.27,1069.37,1070.27,1811.0,1069.65,1070.27,1069.37,1070.27,1811.0
2020-02-13 12:30:00,1070.46,1071.19,1070.09,1070.41,3103.0,1070.46,1071.19,1070.09,1070.41,3103.0
2020-02-13 12:40:00,1070.99,1071.72,1069.8,1071.72,1802.0,1070.99,1071.72,1069.8,1071.72,1802.0
2020-02-13 12:50:00,1071.16,1071.85,1070.97,1070.98,1000.0,1071.16,1071.85,1070.97,1070.98,1000.0
2020-02-13 13:00:00,1070.01,1070.71,1069.86,1069.87,2093.0,1070.01,1070.71,1069.86,1069.87,2093.0
2020-02-13 13:10:00,1069.99,1071.85,1069.99,1070.6,3966.0,1069.99,1071.85,1069.99,1070.6,3966.0
2020-02-13 13:20:00,1070.5,1070.72,1069.01,1069.01,3665.0,1070.5,1070.72,1069.01,1069.01,3665.0
2020-02-13 13:30:00,1069.25,1069.25,1068.59,1068.59,497.0,1069.25,1069.25,1068.59,1068.59,497.0
2020-02-13 13:40:00,1067.85,1068.1,1067.29,1068.1,1307.0,1067.85,1068.1,1067.29,1068.1,1307.0
2020-02-13 13:50:00,1068.47,1068.48,1066.49,1067.12,1100.0,1068.47,1068.48,1066.49,1067.12,1100.0
2020-02-13 14:00:00,1066.91,1068.34,1066.31,1066.82,2169.0,1066.91,1068.34,1066.31,1066.82,2169.0
2020-02-13 14:10:00,1067.38,1068.1,1067.16,1067.6,800.0,1067.38,1068.1,1067.16,1067.6,800.0
2020-02-13 14:20:00,1067.54,1067.54,1066.7,1067.17,1400.0,1067.54,1067.54,1066.7,1067.17,1400.0
2020-02-13 14:30:00,1066.47,1067.4,1066.47,1067.11,1023.0,1066.47,1067.4,1066.47,1067.11,1023.0
2020-02-13 14:40:00,1067.11,1067.61,1066.71,1067.04,1000.0,1067.11,1067.61,1066.71,1067.04,1000.0
2020-02-13 14:50:00,1067.15,1067.61,1066.53,1067.27,1500.0,1067.15,1067.61,1066.53,1067.27,1500.0
2020-02-13 15:00:00,1067.26,1067.5,1066.13,1067.5,1860.0,1067.26,1067.5,1066.13,1067.5,1860.0
2020-02-13 15:10:00,1066.9,1067.83,1066.65,1066.66,8285.0,1066.9,1067.83,1066.65,1066.66,8285.0
2020-02-13 15:20:00,1066.33,1067.3,1065.73,1065.97,2006.0,1066.33,1067.3,1065.73,1065.97,2006.0
2020-02-13 15:30:00,1066.6,1067.94,1065.42,1067.94,5533.0,1066.6,1067.94,1065.42,1067.94,5533.0
2020-02-13 15:40:00,1068.59,1068.59,1066.19,1066.99,3810.0,1068.59,1068.59,1066.19,1066.99,3810.0
2020-02-13 15:50:00,1067.18,1067.9,1066.07,1067.53,12146.0,1067.18,1067.9,1066.07,1067.53,12146.0
2020-02-14 09:30:00,1068.24,1073.59,1063.85,1070.34,2725.0,1068.24,1073.59,1063.85,1070.34,2725.0
2020-02-14 09:40:00,1070.34,1070.34,1066.56,1066.56,4231.0,1070.34,1070.34,1066.56,1066.56,4231.0
2020-02-14 09:50:00,1065.08,1066.49,1065.08,1065.67,1400.0,1065.08,1066.49,1065.08,1065.67,1400.0
2020-02-14 10:00:00,1065.45,1067.65,1063.55,1067.65,4252.0,1065.45,1067.65,1063.55,1067.65,4252.0
2020-02-14 10:10:00,1065.47,1067.57,1062.67,1063.01,2400.0,1065.47,1067.57,1062.67,1063.01,2400.0
2020-02-14 10:20:00,1063.84,1065.22,1062.67,1063.01,1800.0,1063.84,1065.22,1062.67,1063.01,1800.0
2020-02-14 10:30:00,1063.01,1063.48,1061.24,1061.8,2900.0,1063.01,1063.48,1061.24,1061.8,2900.0
2020-02-14 10:40:00,1061.41,1061.6,1061.01,1061.6,1255.0,1061.41,1061.6,1061.01,1061.6,1255.0
2020-02-14 10:50:00,1062.12,1062.3,1059.65,1060.96,1716.0,1062.12,1062.3,1059.65,1060.96,1716.0
2020-02-14 11:00:00,1059.98,1062.53,1059.97,1061.99,3122.0,1059.98,1062.53,1059.97,1061.99,3122.0
2020-02-14 11:10:00,1062.48,1064.08,1061.87,1064.07,1638.0,1062.48,1064.08,1061.87,1064.07,1638.0
2020-02-14 11:20:00,1064.99,1064.99,1063.5,1063.97,1600.0,1064.99,1064.99,1063.5,1063.97,1600.0
2020-02-14 11:30:00,1063.75,1064.32,1062.39,1063.08,1000.0,1063.75,1064.32,1062.39,1063.08,1000.0
2020-02-14 11:40:00,1064.31,1064.32,1063.12,1063.14,900.0,1064.31,1064.32,1063.12,1063.14,900.0
2020-02-14 11:50:00,1062.89,1063.14,1062.17,1062.27,1900.0,1062.89,1063.14,1062.17,1062.27,1900.0
2020-02-14 12:00:00,1062.26,1062.69,1060.31,1060.75,1500.0,1062.26,1062.69,1060.31,1060.75,1500.0
2020-02-14 12:10:00,1060.6,1060.6,1059.07,1059.41,1801.0,1060.6,1060.6,1059.07,1059.41,1801.0
2020-02-14 12:20:00,1058.22,1058.23,1058.03,1058.09,600.0,1058.22,1058.23,1058.03,1058.09,600.0
2020-02-14 12:30:00,1058.44,1059.7,1058.43,1058.72,1300.0,1058.44,1059.7,1058.43,1058.72,1300.0
2020-02-14 12:40:00,1058.79,1058.79,1058.09,1058.24,300.0,1058.79,1058.79,1058.09,1058.24,300.0
2020-02-14 12:50:00,1058.06,1058.49,1057.05,1058.49,855.0,1058.06,1058.49,1057.05,1058.49,855.0
2020-02-14 13:00:00,1057.99,1058.45,1055.58,1055.58,1990.0,1057.99,1058.45,1055.58,1055.58,1990.0
2020-02-14 13:10:00,1055.39,1055.39,1053.13,1053.13,1625.0,1055.39,1055.39,1053.13,1053.13,1625.0
2020-02-14 13:20:00,1052.1,1052.56,1052.1,1052.56,300.0,1052.1,1052.56,1052.1,1052.56,300.0
2020-02-14 13:30:00,1051.92,1052.75,1051.91,1052.47,1050.0,1051.92,1052.75,1051.91,1052.47,1050.0
2020-02-14 13:40:00,1052.5,1052.58,1051.56,1051.59,1804.0,1052.5,1052.58,1051.56,1051.59,1804.0
2020-02-14 13:50:00,1051.73,1051.73,1050.43,1050.83,1001.0,1051.73,1051.73,1050.43,1050.83,1001.0
2020-02-14 14:00:00,1052.27,1052.5,1051.27,1052.0,2477.0,1052.27,1052.5,1051.27,1052.0,2477.0
2020-02-14 14:10:00,1052.6,1053.51,1051.7,1052.13,1000.0,1052.6,1053.51,1051.7,1052.13,1000.0
2020-02-14 14:20:00,1052.1,1054.39,1051.09,1054.08,1408.0,1052.1,1054.39,1051.09,1054.08,1408.0
2020-02-14 14:30:00,1054.33,1054.4,1053.56,1054.34,1224.0,1054.33,1054.4,1053.56,1054.34,1224.0
2020-02-14 14:40:00,1054.33,1054.33,1051.67,1051.67,3000.0,1054.33,1054.33,1051.67,1051.67,3000.0
2020-02-14 14:50:00,1051.77,1051.77,1050.13,1050.83,1813.0,1051.77,1051.77,1050.13,1050.83,1813.0
2020-02-14 15:00:00,1051.01,1051.89,1050.86,1050.97,1400.0,1051.01,1051.89,1050.86,1050.97,1400.0
2020-02-14 15:10:00,1050.58,1050.58,1048.06,1048.41,1062.0,1050.58,1050.58,1048.06,1048.41,1062.0
2020-02-14 15:20:00,1048.79,1050.36,1048.79,1049.91,1000.0,1048.79,1050.36,1048.79,1049.91,1000.0
2020-02-14 15:30:00,1050.42,1050.43,1049.25,1050.2,3100.0,1050.42,1050.43,1049.25,1050.2,3100.0
2020-02-14 15:40:00,1049.09,1050.57,1047.42,1050.57,9880.0,1049.09,1050.57,1047.42,1050.57,9880.0
2020-02-14 15:50:00,1050.91,1053.81,1049.73,1052.44,16495.0,1050.91,1053.81,1049.73,1052.44,16495.0
2020-02-18 09:30:00,1075.0,1075.8,1069.89,1073.0,13888.0,1075.0,1075.8,1069.89,1073.0,13888.0
2020-02-18 09:40:00,1072.91,1079.33,1071.53,1077.26,6868.0,1072.91,1079.33,1071.53,1077.26,6868.0
2020-02-18 09:50:00,1077.24,1077.25,1070.54,1073.3,4455.0,1077.24,1077.25,1070.54,1073.3,4455.0
2020-02-18 10:00:00,1073.78,1074.7,1072.51,1074.14,2900.0,1073.78,1074.7,1072.51,1074.14,2900.0
2020-02-18 10:10:00,1074.43,1076.39,1074.08,1074.28,1490.0,1074.43,1076.39,1074.08,1074.28,1490.0
2020-02-18 10:20:00,1074.99,1077.25,1074.99,1076.99,2511.0,1074.99,1077.25,1074.99,1076.99,2511.0
2020-02-18 10:30:00,1076.51,1077.14,1074.69,1077.14,1300.0,1076.51,1077.14,1074.69,1077.14,1300.0
2020-02-18 10:40:00,1076.96,1077.32,1075.45,1076.9,1379.0,1076.96,1077.32,1075.45,1076.9,1379.0
2020-02-18 10:50:00,1076.56,1078.96,1076.16,1077.05,4681.0,1076.56,1078.96,1076.16,1077.05,4681.0
2020-02-18 11:00:00,1076.64,1076.65,1072.78,1072.79,676.0,1076.64,1076.65,1072.78,1072.79,676.0
2020-02-18 11:10:00,1072.14,1073.01,1071.2,1072.29,4002.0,1072.14,1073.01,1071.2,1072.29,4002.0
2020-02-18 11:20:00,1072.11,1072.26,1070.02,1070.25,600.0,1072.11,1072.26,1070.02,1070.25,600.0
2020-02-18 11:30:00,1069.2,1071.31,1069.2,1070.04,1200.0,1069.2,1071.31,1069.2,1070.04,1200.0
2020-02-18 11:40:00,1070.02,1070.02,1066.36,1066.62,2664.0,1070.02,1070.02,1066.36,1066.62,2664.0
2020-02-18 11:50:00,1067.24,1069.24,1067.24,1068.61,2100.0,1067.24,1069.24,1067.24,1068.61,2100.0
2020-02-18 12:00:00,1067.27,1067.97,1066.58,1067.97,1200.0,1067.27,1067.97,1066.58,1067.97,1200.0
2020-02-18 12:10:00,1068.53,1070.0,1068.39,1068.62,1900.0,1068.53,1070.0,1068.39,1068.62,1900.0
2020-02-18 12:20:00,1069.47,1069.47,1068.51,1068.94,817.0,1069.47,1069.47,1068.51,1068.94,817.0
2020-02-18 12:30:00,1069.78,1071.81,1069.77,1071.05,600.0,1069.78,1071.81,1069.77,1071.05,600.0
2020-02-18 12:40:00,1071.53,1072.36,1071.05,1071.6,900.0,1071.53,1072.36,1071.05,1071.6,900.0
2020-02-18 12:50:00,1071.55,1072.2,1070.93,1072.19,821.0,1071.55,1072.2,1070.93,1072.19,821.0
2020-02-18 13:00:00,1072.65,1073.17,1072.06,1072.06,1750.0,1072.65,1073.17,1072.06,1072.06,1750.0
2020-02-18 13:10:00,1072.52,1073.96,1072.5,1072.76,2000.0,1072.52,1073.96,1072.5,1072.76,2000.0
2020-02-18 13:20:00,1072.55,1072.59,1071.93,1072.44,2200.0,1072.55,1072.59,1071.93,1072.44,2200.0
2020-02-18 13:30:00,1072.55,1072.9,1071.63,1072.09,1200.0,1072.55,1072.9,1071.63,1072.09,1200.0
2020-02-18 13:40:00,1071.56,1073.35,1071.5,1073.01,1600.0,1071.56,1073.35,1071.5,1073.01,1600.0
2020-02-18 13:50:00,1072.66,1072.76,1071.76,1072.23,1000.0,1072.66,1072.76,1071.76,1072.23,1000.0
2020-02-18 14:00:00,1072.22,1074.09,1072.1,1073.56,1518.0,1072.22,1074.09,1072.1,1073.56,1518.0
2020-02-18 14:10:00,1073.44,1075.2,1073.43,1074.81,1643.0,1073.44,1075.2,1073.43,1074.81,1643.0
2020-02-18 14:20:00,1075.29,1078.25,1075.23,1077.83,2473.0,1075.29,1078.25,1075.23,1077.83,2473.0
2020-02-18 14:30:00,1077.82,1078.24,1077.63,1078.24,1200.0,1077.82,1078.24,1077.63,1078.24,1200.0
2020-02-18 14:40:00,1078.11,1078.51,1076.65,1076.66,1600.0,1078.11,1078.51,1076.65,1076.66,1600.0
2020-02-18 14:50:00,1075.72,1076.1,1075.3,1075.92,1300.0,1075.72,1076.1,1075.3,1075.92,1300.0
2020-02-18 15:00:00,1076.06,1077.11,1075.8,1077.11,1300.0,1076.06,1077.11,1075.8,1077.11,1300.0
2020-02-18 15:10:00,1075.92,1077.23,1075.79,1076.31,2300.0,1075.92,1077.23,1075.79,1076.31,2300.0
2020-02-18 15:20:00,1076.28,1077.95,1076.28,1077.82,2648.0,1076.28,1077.95,1076.28,1077.82,2648.0
2020-02-18 15:30:00,1077.32,1077.51,1075.83,1076.0,2715.0,1077.32,1077.51,1075.83,1076.0,2715.0
2020-02-18 15:40:00,1076.26,1077.59,1075.54,1075.61,3140.0,1076.26,1077.59,1075.54,1075.61,3140.0
2020-02-18 15:50:00,1075.61,1075.85,1073.26,1073.95,13713.0,1075.61,1075.85,1073.26,1073.95,13713.0
2020-02-19 09:30:00,1074.91,1077.0,1073.32,1073.33,1617.0,1074.91,1077.0,1073.32,1073.33,1617.0
2020-02-19 09:40:00,1073.8,1073.8,1071.02,1072.22,3481.0,1073.8,1073.8,1071.02,1072.22,3481.0
2020-02-19 09:50:00,1071.74,1072.21,1071.33,1071.35,1240.0,1071.74,1072.21,1071.33,1071.35,1240.0
2020-02-19 10:00:00,1070.5,1070.5,1067.7,1068.08,600.0,1070.5,1070.5,1067.7,1068.08,600.0
2020-02-19 10:10:00,1067.84,1069.39,1067.83,1069.39,1305.0,1067.84,1069.39,1067.83,1069.39,1305.0
2020-02-19 10:20:00,1069.43,1069.44,1068.7,1069.38,900.0,1069.43,1069.44,1068.7,1069.38,900.0
2020-02-19 10:30:00,1068.61,1069.37,1068.61,1068.83,1944.0,1068.61,1069.37,1068.61,1068.83,1944.0
2020-02-19 10:40:00,1069.45,1069.59,1068.8,1069.58,1000.0,1069.45,1069.59,1068.8,1069.58,1000.0
2020-02-19 10:50:00,1071.27,1071.27,1071.18,1071.18,300.0,1071.27,1071.27,1071.18,1071.18,300.0
2020-02-19 11:00:00,1071.32,1072.42,1071.31,1072.42,1204.0,1071.32,1072.42,1071.31,1072.42,1204.0
2020-02-19 11:10:00,1073.46,1076.0,1073.39,1075.94,3111.0,1073.46,1076.0,1073.39,1075.94,3111.0
2020-02-19 11:20:00,1075.35,1076.57,1074.93,1075.91,3400.0,1075.35,1076.57,1074.93,1075.91,3400.0
2020-02-19 11:30:00,1075.65,1075.66,1071.93,1071.94,5300.0,1075.65,1075.66,1071.93,1071.94,5300.0
2020-02-19 11:40:00,1071.92,1072.65,1071.47,1071.47,400.0,1071.92,1072.65,1071.47,1071.47,400.0
2020-02-19 11:50:00,1071.98,1073.8,1071.98,1072.69,2000.0,1071.98,1073.8,1071.98,1072.69,2000.0
2020-02-19 12:00:00,1072.62,1073.85,1072.33,1073.85,1338.0,1072.62,1073.85,1072.33,1073.85,1338.0
2020-02-19 12:10:00,1073.44,1074.23,1073.4,1074.23,2866.0,1073.44,1074.23,1073.4,1074.23,2866.0
2020-02-19 12:20:00,1074.11,1074.47,1073.59,1074.47,1048.0,1074.11,1074.47,1073.59,1074.47,1048.0
2020-02-19 12:30:00,1074.56,1076.19,1074.56,1075.51,2501.0,1074.56,1076.19,1074.56,1075.51,2501.0
2020-02-19 12:40:00,1075.47,1076.63,1075.47,1076.53,1000.0,1075.47,1076.63,1075.47,1076.53,1000.0
2020-02-19 12:50:00,1075.49,1076.2,1075.49,1076.17,700.0,1075.49,1076.2,1075.49,1076.17,700.0
2020-02-19 13:00:00,1076.52,1076.52,1075.34,1075.34,1150.0,1076.52,1076.52,1075.34,1075.34,1150.0
2020-02-19 13:10:00,1075.31,1075.74,1074.81,1075.73,800.0,1075.31,1075.74,1074.81,1075.73,800.0
2020-02-19 13:20:00,1076.11,1076.96,1075.54,1075.55,2000.0,1076.11,1076.96,1075.54,1075.55,2000.0
2020-02-19 13:30:00,1076.34,1076.34,1075.58,1075.67,500.0,1076.34,1076.34,1075.58,1075.67,500.0
2020-02-19 13:40:00,1075.74,1076.02,1074.49,1074.5,502.0,1075.74,1076.02,1074.49,1074.5,502.0
2020-02-19 13:50:00,1074.33,1075.44,1074.33,1075.41,700.0,1074.33,1075.44,1074.33,1075.41,700.0
2020-02-19 14:00:00,1075.15,1075.49,1073.99,1075.05,2201.0,1075.15,1075.49,1073.99,1075.05,2201.0
2020-02-19 14:10:00,1073.67,1074.0,1073.52,1074.0,400.0,1073.67,1074.0,1073.52,1074.0,400.0
2020-02-19 14:20:00,1073.63,1074.08,1072.13,1072.13,1601.0,1073.63,1074.08,1072.13,1072.13,1601.0
2020-02-19 14:30:00,1070.72,1071.37,1070.72,1071.0,300.0,1070.72,1071.37,1070.72,1071.0,300.0
2020-02-19 14:40:00,1070.67,1071.15,1069.82,1069.82,1300.0,1070.67,1071.15,1069.82,1069.82,1300.0
2020-02-19 14:50:00,1070.08,1070.51,1068.81,1068.92,1500.0,1070.08,1070.51,1068.81,1068.92,1500.0
2020-02-19 15:00:00,1069.66,1069.67,1067.62,1068.8,1500.0,1069.66,1069.67,1067.62,1068.8,1500.0
2020-02-19 15:10:00,1068.67,1068.67,1067.31,1068.12,1625.0,1068.67,1068.67,1067.31,1068.12,1625.0
2020-02-19 15:20:00,1068.65,1069.91,1068.6,1069.23,1727.0,1068.65,1069.91,1068.6,1069.23,1727.0
2020-02-19 15:30:00,1069.25,1069.25,1067.27,1068.85,3806.0,1069.25,1069.25,1067.27,1068.85,3806.0
2020-02-19 15:40:00,1068.85,1068.85,1067.61,1067.75,2100.0,1068.85,1068.85,1067.61,1067.75,2100.0
2020-02-19 15:50:00,1067.86,1068.22,1066.06,1066.06,7271.0,1067.86,1068.22,1066.06,1066.06,7271.0
2020-02-20 09:30:00,1065.49,1068.74,1065.49,1068.74,972.0,1065.49,1068.74,1065.49,1068.74,972.0
2020-02-20 09:40:00,1073.0,1076.88,1071.07,1071.07,6010.0,1073.0,1076.88,1071.07,1071.07,6010.0
2020-02-20 09:50:00,1072.86,1075.44,1070.7,1074.58,1910.0,1072.86,1075.44,1070.7,1074.58,1910.0
2020-02-20 10:00:00,1074.24,1074.37,1072.91,1073.23,2443.0,1074.24,1074.37,1072.91,1073.23,2443.0
2020-02-20 10:10:00,1072.14,1074.08,1072.14,1073.85,500.0,1072.14,1074.08,1072.14,1073.85,500.0
2020-02-20 10:20:00,1074.19,1078.47,1074.18,1077.98,2058.0,1074.19,1078.47,1074.18,1077.98,2058.0
2020-02-20 10:30:00,1077.98,1078.85,1073.75,1074.77,5420.0,1077.98,1078.85,1073.75,1074.77,5420.0
2020-02-20 10:40:00,1074.72,1075.37,1074.26,1074.99,2032.0,1074.72,1075.37,1074.26,1074.99,2032.0
2020-02-20 10:50:00,1074.27,1075.1,1074.26,1075.1,410.0,1074.27,1075.1,1074.26,1075.1,410.0
2020-02-20 11:00:00,1074.73,1075.5,1074.05,1074.43,1920.0,1074.73,1075.5,1074.05,1074.43,1920.0
2020-02-20 11:10:00,1074.53,1076.0,1074.46,1074.46,2000.0,1074.53,1076.0,1074.46,1074.46,2000.0
2020-02-20 11:20:00,1075.21,1075.21,1072.52,1073.42,1810.0,1075.21,1075.21,1072.52,1073.42,1810.0
2020-02-20 11:30:00,1072.66,1073.83,1069.21,1073.8,3015.0,1072.66,1073.83,1069.21,1073.8,3015.0
2020-02-20 11:40:00,1073.43,1075.13,1073.17,1073.97,1280.0,1073.43,1075.13,1073.17,1073.97,1280.0
2020-02-20 11:50:00,1073.44,1076.01,1073.43,1075.15,2520.0,1073.44,1076.01,1073.43,1075.15,2520.0
2020-02-20 12:00:00,1075.15,1075.15,1072.0,1072.0,1700.0,1075.15,1075.15,1072.0,1072.0,1700.0
2020-02-20 12:10:00,1072.88,1075.01,1072.61,1074.01,1400.0,1072.88,1075.01,1072.61,1074.01,1400.0
2020-02-20 12:20:00,1073.27,1073.59,1072.51,1073.28,3700.0,1073.27,1073.59,1072.51,1073.28,3700.0
2020-02-20 12:30:00,1074.05,1076.0,1073.33,1076.0,2731.0,1074.05,1076.0,1073.33,1076.0,2731.0
2020-02-20 12:40:00,1075.98,1076.0,1074.91,1076.0,1210.0,1075.98,1076.0,1074.91,1076.0,1210.0
2020-02-20 12:50:00,1075.92,1076.9,1075.92,1076.9,601.0,1075.92,1076.9,1075.92,1076.9,601.0
2020-02-20 13:00:00,1077.43,1078.32,1077.04,1077.89,1400.0,1077.43,1078.32,1077.04,1077.89,1400.0
2020-02-20 13:10:00,1078.23,1081.4,1078.23,1081.11,1800.0,1078.23,1081.4,1078.23,1081.11,1800.0
2020-02-20 13:20:00,1081.95,1081.95,1079.48,1079.49,1760.0,1081.95,1081.95,1079.48,1079.49,1760.0
2020-02-20 13:30:00,1080.12,1081.1,1078.59,1078.59,907.0,1080.12,1081.1,1078.59,1078.59,907.0
2020-02-20 13:40:00,1078.58,1081.28,1077.85,1081.28,1280.0,1078.58,1081.28,1077.85,1081.28,1280.0
2020-02-20 13:50:00,1079.66,1081.78,1079.66,1080.05,2432.0,1079.66,1081.78,1079.66,1080.05,2432.0
2020-02-20 14:00:00,1080.51,1080.78,1080.05,1080.66,2500.0,1080.51,1080.78,1080.05,1080.66,2500.0
2020-02-20 14:10:00,1081.16,1081.66,1080.7,1081.65,1400.0,1081.16,1081.66,1080.7,1081.65,1400.0
2020-02-20 14:20:00,1081.13,1082.82,1080.8,1081.89,4901.0,1081.13,1082.82,1080.8,1081.89,4901.0
2020-02-20 14:30:00,1081.91,1083.31,1081.82,1082.16,8400.0,1081.91,1083.31,1081.82,1082.16,8400.0
2020-02-20 14:40:00,1082.59,1084.04,1082.59,1083.55,1400.0,1082.59,1084.04,1082.59,1083.55,1400.0
2020-02-20 14:50:00,1083.33,1084.68,1082.31,1083.36,1600.0,1083.33,1084.68,1082.31,1083.36,1600.0
2020-02-20 15:00:00,1083.78,1083.78,1082.06,1082.07,900.0,1083.78,1083.78,1082.06,1082.07,900.0
2020-02-20 15:10:00,1081.63,1082.14,1081.41,1082.14,1200.0,1081.63,1082.14,1081.41,1082.14,1200.0
2020-02-20 15:20:00,1081.78,1082.08,1081.14,1081.66,2496.0,1081.78,1082.08,1081.14,1081.66,2496.0
2020-02-20 15:30:00,1082.05,1082.6,1081.28,1081.29,2088.0,1082.05,1082.6,1081.28,1081.29,2088.0
2020-02-20 15:40:00,1081.22,1082.96,1081.03,1082.9,3445.0,1081.22,1082.96,1081.03,1082.9,3445.0
2020-02-20 15:50:00,1082.51,1085.85,1080.99,1082.65,32823.0,1082.51,1085.85,1080.99,1082.65,32823.0
2020-02-21 09:30:00,1077.17,1082.42,1072.45,1072.45,5537.0,1077.17,1082.42,1072.45,1072.45,5537.0
2020-02-21 09:40:00,1073.95,1076.45,1071.0,1071.0,5236.0,1073.95,1076.45,1071.0,1071.0,5236.0
2020-02-21 09:50:00,1071.03,1074.71,1069.66,1074.71,6073.0,1071.03,1074.71,1069.66,1074.71,6073.0
2020-02-21 10:00:00,1074.59,1074.71,1072.49,1074.59,1543.0,1074.59,1074.71,1072.49,1074.59,1543.0
2020-02-21 10:10:00,1073.78,1076.3,1073.77,1075.83,1330.0,1073.78,1076.3,1073.77,1075.83,1330.0
2020-02-21 10:20:00,1075.83,1075.83,1075.83,1075.83,0.0,1075.83,1075.83,1075.83,1075.83,0.0
2020-02-21 10:30:00,1076.32,1076.42,1074.31,1075.47,2509.0,1076.32,1076.42,1074.31,1075.47,2509.0
2020-02-21 10:40:00,1075.08,1075.26,1072.81,1074.13,2100.0,1075.08,1075.26,1072.81,1074.13,2100.0
2020-02-21 10:50:00,1075.27,1076.33,1074.31,1074.31,3301.0,1075.27,1076.33,1074.31,1074.31,3301.0
2020-02-21 11:00:00,1075.51,1075.51,1074.54,1075.21,800.0,1075.51,1075.51,1074.54,1075.21,800.0
2020-02-21 11:10:00,1075.21,1076.1,1073.7,1075.18,8462.0,1075.21,1076.1,1073.7,1075.18,8462.0
2020-02-21 11:20:00,1074.38,1075.48,1074.37,1075.38,1000.0,1074.38,1075.48,1074.37,1075.38,1000.0
2020-02-21 11:30:00,1075.76,1076.37,1075.65,1076.37,700.0,1075.76,1076.37,1075.65,1076.37,700.0
2020-02-21 11:40:00,1077.32,1078.42,1075.64,1075.64,1300.0,1077.32,1078.42,1075.64,1075.64,1300.0
2020-02-21 11:50:00,1076.46,1079.6,1076.46,1079.0,2102.0,1076.46,1079.6,1076.46,1079.0,2102.0
2020-02-21 12:00:00,1078.8,1080.0,1077.13,1077.38,5400.0,1078.8,1080.0,1077.13,1077.38,5400.0
2020-02-21 12:10:00,1076.28,1077.04,1076.13,1077.04,923.0,1076.28,1077.04,1076.13,1077.04,923.0
2020-02-21 12:20:00,1076.48,1076.91,1075.76,1075.88,800.0,1076.48,1076.91,1075.76,1075.88,800.0
2020-02-21 12:30:00,1076.17,1076.18,1075.99,1076.12,500.0,1076.17,1076.18,1075.99,1076.12,500.0
2020-02-21 12:40:00,1076.83,1076.83,1075.58,1075.58,600.0,1076.83,1076.83,1075.58,1075.58,600.0
2020-02-21 12:50:00,1075.48,1075.69,1075.27,1075.27,1300.0,1075.48,1075.69,1075.27,1075.27,1300.0
2020-02-21 13:00:00,1075.9,1075.99,1075.6,1075.6,700.0,1075.9,1075.99,1075.6,1075.6,700.0
2020-02-21 13:10:00,1076.17,1076.17,1074.13,1074.13,2800.0,1076.17,1076.17,1074.13,1074.13,2800.0
2020-02-21 13:20:00,1073.93,1073.93,1070.7,1070.7,1788.0,1073.93,1073.93,1070.7,1070.7,1788.0
2020-02-21 13:30:00,1070.0,1070.0,1068.51,1068.57,600.0,1070.0,1070.0,1068.51,1068.57,600.0
2020-02-21 13:40:00,1069.4,1069.96,1069.0,1069.95,1100.0,1069.4,1069.96,1069.0,1069.95,1100.0
2020-02-21 13:50:00,1069.06,1069.31,1067.31,1067.32,1285.0,1069.06,1069.31,1067.31,1067.32,1285.0
2020-02-21 14:00:00,1068.46,1068.7,1066.64,1068.43,2100.0,1068.46,1068.7,1066.64,1068.43,2100.0
2020-02-21 14:10:00,1067.89,1067.89,1065.9,1066.25,4700.0,1067.89,1067.89,1065.9,1066.25,4700.0
2020-02-21 14:20:00,1065.94,1066.95,1063.59,1064.45,1550.0,1065.94,1066.95,1063.59,1064.45,1550.0
2020-02-21 14:30:00,1065.49,1065.85,1065.29,1065.29,500.0,1065.49,1065.85,1065.29,1065.29,500.0
2020-02-21 14:40:00,1063.73,1064.03,1063.64,1064.0,1000.0,1063.73,1064.03,1063.64,1064.0,1000.0
2020-02-21 14:50:00,1063.99,1064.41,1062.65,1062.84,1600.0,1063.99,1064.41,1062.65,1062.84,1600.0
2020-02-21 15:00:00,1063.74,1064.39,1062.65,1063.44,1717.0,1063.74,1064.39,1062.65,1063.44,1717.0
2020-02-21 15:10:00,1063.5,1064.63,1063.0,1064.51,1400.0,1063.5,1064.63,1063.0,1064.51,1400.0
2020-02-21 15:20:00,1064.54,1066.1,1064.5,1066.01,2324.0,1064.54,1066.1,1064.5,1066.01,2324.0
2020-02-21 15:30:00,1065.86,1066.0,1063.92,1066.0,10100.0,1065.86,1066.0,1063.92,1066.0,10100.0
2020-02-21 15:40:00,1066.61,1068.3,1066.61,1067.52,1984.0,1066.61,1068.3,1066.61,1067.52,1984.0
2020-02-21 15:50:00,1067.27,1068.6,1066.36,1068.51,13305.0,1067.27,1068.6,1066.36,1068.51,13305.0
2020-02-24 09:30:00,1051.9,1056.17,1047.5,1052.27,6436.0,1051.9,1056.17,1047.5,1052.27,6436.0
2020-02-24 09:40:00,1049.66,1056.41,1049.66,1054.39,1000.0,1049.66,1056.41,1049.66,1054.39,1000.0
2020-02-24 09:50:00,1054.37,1054.69,1051.15,1053.88,3540.0,1054.37,1054.69,1051.15,1053.88,3540.0
2020-02-24 10:00:00,1053.43,1053.88,1050.76,1052.23,2800.0,1053.43,1053.88,1050.76,1052.23,2800.0
2020-02-24 10:10:00,1052.0,1052.03,1049.76,1049.77,1500.0,1052.0,1052.03,1049.76,1049.77,1500.0
2020-02-24 10:20:00,1049.01,1050.14,1048.56,1049.67,2183.0,1049.01,1050.14,1048.56,1049.67,2183.0
2020-02-24 10:30:00,1049.62,1052.38,1049.51,1051.25,8007.0,1049.62,1052.38,1049.51,1051.25,8007.0
2020-02-24 10:40:00,1050.89,1053.75,1050.89,1053.75,2100.0,1050.89,1053.75,1050.89,1053.75,2100.0
2020-02-24 10:50:00,1055.07,1056.59,1054.47,1056.59,2119.0,1055.07,1056.59,1054.47,1056.59,2119.0
2020-02-24 11:00:00,1056.59,1056.96,1054.3,1055.21,4100.0,1056.59,1056.96,1054.3,1055.21,4100.0
2020-02-24 11:10:00,1055.47,1056.08,1054.1,1055.44,3400.0,1055.47,1056.08,1054.1,1055.44,3400.0
2020-02-24 11:20:00,1055.54,1058.17,1055.53,1057.5,13474.0,1055.54,1058.17,1055.53,1057.5,13474.0
2020-02-24 11:30:00,1056.98,1057.3,1056.72,1056.94,922.0,1056.98,1057.3,1056.72,1056.94,922.0
2020-02-24 11:40:00,1057.16,1057.16,1050.41,1050.41,3179.0,1057.16,1057.16,1050.41,1050.41,3179.0
2020-02-24 11:50:00,1050.33,1050.6,1049.53,1049.87,2400.0,1050.33,1050.6,1049.53,1049.87,2400.0
2020-02-24 12:00:00,1049.2,1049.67,1049.19,1049.43,2000.0,1049.2,1049.67,1049.19,1049.43,2000.0
2020-02-24 12:10:00,1050.11,1050.11,1047.48,1048.0,4839.0,1050.11,1050.11,1047.48,1048.0,4839.0
2020-02-24 12:20:00,1047.5,1047.5,1044.5,1044.5,3255.0,1047.5,1047.5,1044.5,1044.5,3255.0
2020-02-24 12:30:00,1044.14,1046.84,1043.0,1046.84,6200.0,1044.14,1046.84,1043.0,1046.84,6200.0
2020-02-24 12:40:00,1047.79,1048.05,1046.2,1046.45,2011.0,1047.79,1048.05,1046.2,1046.45,2011.0
2020-02-24 12:50:00,1045.95,1047.14,1045.38,1046.47,14635.0,1045.95,1047.14,1045.38,1046.47,14635.0
2020-02-24 13:00:00,1045.86,1045.86,1043.88,1044.22,2500.0,1045.86,1045.86,1043.88,1044.22,2500.0
2020-02-24 13:10:00,1044.46,1045.79,1044.46,1044.99,5500.0,1044.46,1045.79,1044.46,1044.99,5500.0
2020-02-24 13:20:00,1045.27,1048.04,1045.27,1048.04,3178.0,1045.27,1048.04,1045.27,1048.04,3178.0
2020-02-24 13:30:00,1048.21,1050.49,1047.97,1049.51,3367.0,1048.21,1050.49,1047.97,1049.51,3367.0
2020-02-24 13:40:00,1048.25,1050.63,1048.0,1050.03,1200.0,1048.25,1050.63,1048.0,1050.03,1200.0
2020-02-24 13:50:00,1050.0,1050.18,1049.0,1049.25,3201.0,1050.0,1050.18,1049.0,1049.25,3201.0
2020-02-24 14:00:00,1050.15,1050.36,1048.45,1048.53,3434.0,1050.15,1050.36,1048.45,1048.53,3434.0
2020-02-24 14:10:00,1048.87,1049.35,1048.83,1048.99,823.0,1048.87,1049.35,1048.83,1048.99,823.0
2020-02-24 14:20:00,1049.78,1053.62,1048.92,1052.97,5524.0,1049.78,1053.62,1048.92,1052.97,5524.0
2020-02-24 14:30:00,1053.74,1054.35,1052.86,1054.03,2200.0,1053.74,1054.35,1052.86,1054.03,2200.0
2020-02-24 14:40:00,1055.01,1056.14,1054.25,1056.04,2400.0,1055.01,1056.14,1054.25,1056.04,2400.0
2020-02-24 14:50:00,1056.15,1058.05,1055.85,1057.66,2120.0,1056.15,1058.05,1055.85,1057.66,2120.0
2020-02-24 15:00:00,1057.76,1060.0,1057.75,1059.66,5881.0,1057.76,1060.0,1057.75,1059.66,5881.0
2020-02-24 15:10:00,1059.64,1060.58,1058.29,1060.08,5622.0,1059.64,1060.58,1058.29,1060.08,5622.0
2020-02-24 15:20:00,1059.88,1062.99,1059.83,1060.79,17584.0,1059.88,1062.99,1059.83,1060.79,17584.0
2020-02-24 15:30:00,1060.64,1060.75,1058.59,1059.31,5901.0,1060.64,1060.75,1058.59,1059.31,5901.0
2020-02-24 15:40:00,1059.07,1060.75,1058.36,1059.76,3296.0,1059.07,1060.75,1058.36,1059.76,3296.0
2020-02-24 15:50:00,1059.37,1059.37,1055.27,1055.98,18952.0,1059.37,1059.37,1055.27,1055.98,18952.0
2020-02-25 09:30:00,1059.73,1063.35,1053.15,1057.56,3565.0,1059.73,1063.35,1053.15,1057.56,3565.0
2020-02-25 09:40:00,1056.23,1056.34,1052.02,1052.54,5886.0,1056.23,1056.34,1052.02,1052.54,5886.0
2020-02-25 09:50:00,1052.07,1054.84,1052.0,1054.76,2985.0,1052.07,1054.84,1052.0,1054.76,2985.0
2020-02-25 10:00:00,1053.85,1055.44,1051.31,1054.59,3124.0,1053.85,1055.44,1051.31,1054.59,3124.0
2020-02-25 10:10:00,1053.91,1054.59,1051.08,1053.81,2854.0,1053.91,1054.59,1051.08,1053.81,2854.0
2020-02-25 10:20:00,1053.14,1053.71,1052.4,1052.99,3555.0,1053.14,1053.71,1052.4,1052.99,3555.0
2020-02-25 10:30:00,1053.19,1055.92,1050.08,1055.92,2704.0,1053.19,1055.92,1050.08,1055.92,2704.0
2020-02-25 10:40:00,1055.46,1055.59,1052.63,1053.26,5568.0,1055.46,1055.59,1052.63,1053.26,5568.0
2020-02-25 10:50:00,1053.05,1054.84,1050.25,1054.84,2300.0,1053.05,1054.84,1050.25,1054.84,2300.0
2020-02-25 11:00:00,1054.08,1055.59,1051.46,1052.56,1802.0,1054.08,1055.59,1051.46,1052.56,1802.0
2020-02-25 11:10:00,1053.18,1054.36,1049.13,1050.66,4341.0,1053.18,1054.36,1049.13,1050.66,4341.0
2020-02-25 11:20:00,1050.49,1056.62,1050.49,1055.64,5200.0,1050.49,1056.62,1050.49,1055.64,5200.0
2020-02-25 11:30:00,1054.56,1057.38,1053.99,1055.42,1225.0,1054.56,1057.38,1053.99,1055.42,1225.0
2020-02-25 11:40:00,1056.0,1056.97,1054.41,1056.1,2098.0,1056.0,1056.97,1054.41,1056.1,2098.0
2020-02-25 11:50:00,1053.59,1054.32,1052.79,1053.1,2492.0,1053.59,1054.32,1052.79,1053.1,2492.0
2020-02-25 12:00:00,1053.7,1053.79,1052.13,1053.5,2800.0,1053.7,1053.79,1052.13,1053.5,2800.0
2020-02-25 12:10:00,1053.54,1054.09,1050.94,1052.36,3427.0,1053.54,1054.09,1050.94,1052.36,3427.0
2020-02-25 12:20:00,1052.73,1052.73,1051.4,1051.4,500.0,1052.73,1052.73,1051.4,1051.4,500.0
2020-02-25 12:30:00,1051.01,1053.14,1051.01,1053.14,600.0,1051.01,1053.14,1051.01,1053.14,600.0
2020-02-25 12:40:00,1052.91,1052.91,1048.48,1048.99,1800.0,1052.91,1052.91,1048.48,1048.99,1800.0
2020-02-25 12:50:00,1048.47,1050.09,1047.67,1049.02,2100.0,1048.47,1050.09,1047.67,1049.02,2100.0
2020-02-25 13:00:00,1048.78,1050.23,1048.7,1049.96,1000.0,1048.78,1050.23,1048.7,1049.96,1000.0
2020-02-25 13:10:00,1050.0,1050.23,1047.1,1047.1,1334.0,1050.0,1050.23,1047.1,1047.1,1334.0
2020-02-25 13:20:00,1048.3,1050.08,1047.43,1048.48,1022.0,1048.3,1050.08,1047.43,1048.48,1022.0
2020-02-25 13:30:00,1048.8,1049.24,1047.0,1049.24,2150.0,1048.8,1049.24,1047.0,1049.24,2150.0
2020-02-25 13:40:00,1048.36,1048.73,1046.65,1047.62,2601.0,1048.36,1048.73,1046.65,1047.62,2601.0
2020-02-25 13:50:00,1046.86,1046.92,1045.17,1045.32,2300.0,1046.86,1046.92,1045.17,1045.32,2300.0
2020-02-25 14:00:00,1045.35,1046.37,1040.89,1040.89,6894.0,1045.35,1046.37,1040.89,1040.89,6894.0
2020-02-25 14:10:00,1042.82,1044.11,1041.77,1042.06,4127.0,1042.82,1044.11,1041.77,1042.06,4127.0
2020-02-25 14:20:00,1042.78,1043.83,1036.39,1037.48,4421.0,1042.78,1043.83,1036.39,1037.48,4421.0
2020-02-25 14:30:00,1036.56,1038.77,1035.43,1035.94,3274.0,1036.56,1038.77,1035.43,1035.94,3274.0
2020-02-25 14:40:00,1036.66,1041.99,1035.53,1041.0,2613.0,1036.66,1041.99,1035.53,1041.0,2613.0
2020-02-25 14:50:00,1040.51,1042.75,1040.51,1041.82,1549.0,1040.51,1042.75,1040.51,1041.82,1549.0
2020-02-25 15:00:00,1042.05,1044.73,1041.64,1042.71,2317.0,1042.05,1044.73,1041.64,1042.71,2317.0
2020-02-25 15:10:00,1042.83,1043.22,1039.68,1041.9,1700.0,1042.83,1043.22,1039.68,1041.9,1700.0
2020-02-25 15:20:00,1040.84,1041.26,1037.21,1040.19,3517.0,1040.84,1041.26,1037.21,1040.19,3517.0
2020-02-25 15:30:00,1039.36,1040.12,1036.8,1037.65,4400.0,1039.36,1040.12,1036.8,1037.65,4400.0
2020-02-25 15:40:00,1037.99,1039.73,1036.73,1036.73,3435.0,1037.99,1039.73,1036.73,1036.73,3435.0
2020-02-25 15:50:00,1035.81,1036.86,1031.38,1033.0,23563.0,1035.81,1036.86,1031.38,1033.0,23563.0
2020-02-26 09:30:00,1039.54,1044.97,1039.23,1042.39,2292.0,1039.54,1044.97,1039.23,1042.39,2292.0
2020-02-26 09:40:00,1044.63,1045.01,1037.42,1038.28,2250.0,1044.63,1045.01,1037.42,1038.28,2250.0
2020-02-26 09:50:00,1038.52,1040.66,1036.76,1039.4,3737.0,1038.52,1040.66,1036.76,1039.4,3737.0
2020-02-26 10:00:00,1039.88,1041.22,1039.58,1040.71,600.0,1039.88,1041.22,1039.58,1040.71,600.0
2020-02-26 10:10:00,1040.92,1045.27,1037.48,1041.3,3400.0,1040.92,1045.27,1037.48,1041.3,3400.0
2020-02-26 10:20:00,1040.89,1045.18,1040.17,1042.37,1438.0,1040.89,1045.18,1040.17,1042.37,1438.0
2020-02-26 10:30:00,1040.45,1044.77,1040.02,1040.02,3297.0,1040.45,1044.77,1040.02,1040.02,3297.0
2020-02-26 10:40:00,1040.02,1041.69,1040.02,1040.4,2801.0,1040.02,1041.69,1040.02,1040.4,2801.0
2020-02-26 10:50:00,1040.84,1041.17,1039.56,1040.22,6568.0,1040.84,1041.17,1039.56,1040.22,6568.0
2020-02-26 11:00:00,1040.66,1042.88,1040.66,1041.64,5818.0,1040.66,1042.88,1040.66,1041.64,5818.0
2020-02-26 11:10:00,1041.64,1043.02,1040.57,1042.99,3880.0,1041.64,1043.02,1040.57,1042.99,3880.0
2020-02-26 11:20:00,1043.94,1044.62,1041.71,1041.94,2067.0,1043.94,1044.62,1041.71,1041.94,2067.0
2020-02-26 11:30:00,1042.01,1042.5,1038.3,1038.88,3602.0,1042.01,1042.5,1038.3,1038.88,3602.0
2020-02-26 11:40:00,1039.43,1039.95,1037.92,1038.77,2502.0,1039.43,1039.95,1037.92,1038.77,2502.0
2020-02-26 11:50:00,1038.06,1038.95,1037.29,1038.42,2900.0,1038.06,1038.95,1037.29,1038.42,2900.0
2020-02-26 12:00:00,1038.19,1038.2,1033.58,1034.2,4238.0,1038.19,1038.2,1033.58,1034.2,4238.0
2020-02-26 12:10:00,1033.72,1034.59,1031.45,1032.71,5181.0,1033.72,1034.59,1031.45,1032.71,5181.0
2020-02-26 12:20:00,1033.2,1033.36,1031.76,1031.76,901.0,1033.2,1033.36,1031.76,1031.76,901.0
2020-02-26 12:30:00,1031.52,1032.84,1028.53,1029.15,3601.0,1031.52,1032.84,1028.53,1029.15,3601.0
2020-02-26 12:40:00,1027.68,1028.0,1026.29,1026.32,4200.0,1027.68,1028.0,1026.29,1026.32,4200.0
2020-02-26 12:50:00,1025.86,1025.86,1022.77,1025.37,1300.0,1025.86,1025.86,1022.77,1025.37,1300.0
2020-02-26 13:00:00,1024.64,1026.27,1024.63,1024.98,1400.0,1024.64,1026.27,1024.63,1024.98,1400.0
2020-02-26 13:10:00,1023.78,1024.71,1022.48,1022.48,1674.0,1023.78,1024.71,1022.48,1022.48,1674.0
2020-02-26 13:20:00,1022.84,1024.24,1022.84,1023.85,1514.0,1022.84,1024.24,1022.84,1023.85,1514.0
2020-02-26 13:30:00,1022.23,1022.23,1017.41,1017.41,500.0,1022.23,1022.23,1017.41,1017.41,500.0
2020-02-26 13:40:00,1015.39,1018.87,1015.39,1018.87,900.0,1015.39,1018.87,1015.39,1018.87,900.0
2020-02-26 13:50:00,1016.8,1018.64,1016.8,1017.0,3300.0,1016.8,1018.64,1016.8,1017.0,3300.0
2020-02-26 14:00:00,1016.85,1018.24,1015.54,1015.84,4700.0,1016.85,1018.24,1015.54,1015.84,4700.0
2020-02-26 14:10:00,1014.48,1015.67,1012.64,1012.64,3106.0,1014.48,1015.67,1012.64,1012.64,3106.0
2020-02-26 14:20:00,1012.65,1014.93,1012.35,1013.61,2400.0,1012.65,1014.93,1012.35,1013.61,2400.0
2020-02-26 14:30:00,1014.95,1016.32,1013.86,1016.16,900.0,1014.95,1016.32,1013.86,1016.16,900.0
2020-02-26 14:40:00,1014.15,1015.22,1012.97,1013.96,1200.0,1014.15,1015.22,1012.97,1013.96,1200.0
2020-02-26 14:50:00,1013.02,1014.91,1010.77,1011.24,3732.0,1013.02,1014.91,1010.77,1011.24,3732.0
2020-02-26 15:00:00,1012.0,1013.17,1010.95,1012.91,2100.0,1012.0,1013.17,1010.95,1012.91,2100.0
2020-02-26 15:10:00,1012.21,1015.77,1012.21,1014.7,4910.0,1012.21,1015.77,1012.21,1014.7,4910.0
2020-02-26 15:20:00,1014.39,1014.39,1010.85,1012.8,1734.0,1014.39,1014.39,1010.85,1012.8,1734.0
2020-02-26 15:30:00,1012.85,1013.51,1012.06,1013.5,1100.0,1012.85,1013.51,1012.06,1013.5,1100.0
2020-02-26 15:40:00,1013.16,1014.69,1012.36,1014.05,2716.0,1013.16,1014.69,1012.36,1014.05,2716.0
2020-02-26 15:50:00,1012.61,1015.06,1012.61,1013.95,13864.0,1012.61,1015.06,1012.61,1013.95,13864.0
2020-02-27 09:30:00,998.9,1006.05,994.54,1006.05,6779.0,998.9,1006.05,994.54,1006.05,6779.0
2020-02-27 09:40:00,1004.6,1005.66,998.88,1002.4,5710.0,1004.6,1005.66,998.88,1002.4,5710.0
2020-02-27 09:50:00,1003.14,1008.25,1001.68,1002.34,2768.0,1003.14,1008.25,1001.68,1002.34,2768.0
2020-02-27 10:00:00,1002.7,1003.89,997.78,998.43,3286.0,1002.7,1003.89,997.78,998.43,3286.0
2020-02-27 10:10:00,999.09,1002.01,996.36,996.36,4155.0,999.09,1002.01,996.36,996.36,4155.0
2020-02-27 10:20:00,997.2,1000.61,995.62,999.36,5658.0,997.2,1000.61,995.62,999.36,5658.0
2020-02-27 10:30:00,999.39,1004.21,997.12,1004.01,6107.0,999.39,1004.21,997.12,1004.01,6107.0
2020-02-27 10:40:00,1004.97,1006.96,1002.23,1005.45,3000.0,1004.97,1006.96,1002.23,1005.45,3000.0
2020-02-27 10:50:00,1005.23,1009.3,1004.7,1008.53,5000.0,1005.23,1009.3,1004.7,1008.53,5000.0
2020-02-27 11:00:00,1009.82,1012.5,1009.81,1012.5,4578.0,1009.82,1012.5,1009.81,1012.5,4578.0
2020-02-27 11:10:00,1011.8,1012.87,1009.25,1012.64,4402.0,1011.8,1012.87,1009.25,1012.64,4402.0
2020-02-27 11:20:00,1012.32,1013.83,1008.79,1009.48,4103.0,1012.32,1013.83,1008.79,1009.48,4103.0
2020-02-27 11:30:00,1010.76,1013.95,1010.27,1010.89,2301.0,1010.76,1013.95,1010.27,1010.89,2301.0
2020-02-27 11:40:00,1012.06,1013.93,1009.49,1013.7,2432.0,1012.06,1013.93,1009.49,1013.7,2432.0
2020-02-27 11:50:00,1015.23,1022.92,1015.22,1022.43,6100.0,1015.23,1022.92,1015.22,1022.43,6100.0
2020-02-27 12:00:00,1021.06,1029.08,1020.8,1029.07,3483.0,1021.06,1029.08,1020.8,1029.07,3483.0
2020-02-27 12:10:00,1029.65,1032.03,1029.65,1032.03,1601.0,1029.65,1032.03,1029.65,1032.03,1601.0
2020-02-27 12:20:00,1033.5,1033.5,1026.78,1029.49,3129.0,1033.5,1033.5,1026.78,1029.49,3129.0
2020-02-27 12:30:00,1031.99,1031.99,1030.29,1030.29,600.0,1031.99,1031.99,1030.29,1030.29,600.0
2020-02-27 12:40:00,1029.22,1031.23,1027.9,1030.0,1709.0,1029.22,1031.23,1027.9,1030.0,1709.0
2020-02-27 12:50:00,1030.56,1031.44,1027.62,1028.02,1900.0,1030.56,1031.44,1027.62,1028.02,1900.0
2020-02-27 13:00:00,1025.76,1031.16,1025.55,1031.16,1300.0,1025.76,1031.16,1025.55,1031.16,1300.0
2020-02-27 13:10:00,1029.87,1032.5,1029.68,1030.1,1701.0,1029.87,1032.5,1029.68,1030.1,1701.0
2020-02-27 13:20:00,1029.8,1029.8,1026.52,1027.19,1900.0,1029.8,1029.8,1026.52,1027.19,1900.0
2020-02-27 13:30:00,1026.82,1028.05,1022.11,1024.28,2439.0,1026.82,1028.05,1022.11,1024.28,2439.0
2020-02-27 13:40:00,1021.92,1024.49,1018.74,1021.35,4923.0,1021.92,1024.49,1018.74,1021.35,4923.0
2020-02-27 13:50:00,1020.37,1025.48,1017.98,1020.75,4661.0,1020.37,1025.48,1017.98,1020.75,4661.0
2020-02-27 14:00:00,1019.76,1023.22,1018.89,1020.34,2188.0,1019.76,1023.22,1018.89,1020.34,2188.0
2020-02-27 14:10:00,1019.24,1024.71,1019.24,1020.05,4363.0,1019.24,1024.71,1019.24,1020.05,4363.0
2020-02-27 14:20:00,1021.25,1025.5,1021.25,1025.5,1700.0,1021.25,1025.5,1021.25,1025.5,1700.0
2020-02-27 14:30:00,1022.58,1024.25,1021.75,1022.01,1800.0,1022.58,1024.25,1021.75,1022.01,1800.0
2020-02-27 14:40:00,1020.78,1022.8,1020.78,1021.18,1173.0,1020.78,1022.8,1020.78,1021.18,1173.0
2020-02-27 14:50:00,1021.55,1021.55,1018.61,1019.47,1601.0,1021.55,1021.55,1018.61,1019.47,1601.0
2020-02-27 15:00:00,1019.29,1021.51,1016.64,1021.5,3802.0,1019.29,1021.51,1016.64,1021.5,3802.0
2020-02-27 15:10:00,1021.5,1021.51,1018.9,1019.5,4514.0,1021.5,1021.51,1018.9,1019.5,4514.0
2020-02-27 15:20:00,1019.97,1021.98,1019.21,1019.66,5297.0,1019.97,1021.98,1019.21,1019.66,5297.0
2020-02-27 15:30:00,1019.54,1020.84,1018.05,1019.11,3517.0,1019.54,1020.84,1018.05,1019.11,3517.0
2020-02-27 15:40:00,1018.82,1019.53,1015.59,1018.69,3592.0,1018.82,1019.53,1015.59,1018.69,3592.0
2020-02-27 15:50:00,1016.38,1016.38,1005.31,1005.82,11984.0,1016.38,1016.38,1005.31,1005.82,11984.0
2020-02-28 09:30:00,983.09,993.75,979.84,987.07,8934.0,983.09,993.75,979.84,987.07,8934.0
2020-02-28 09:40:00,983.41,987.02,977.06,982.56,8179.0,983.41,987.02,977.06,982.56,8179.0
2020-02-28 09:50:00,982.55,989.19,981.21,985.74,13612.0,982.55,989.19,981.21,985.74,13612.0
2020-02-28 10:00:00,985.78,992.99,982.52,992.94,15286.0,985.78,992.99,982.52,992.94,15286.0
2020-02-28 10:10:00,992.28,996.42,988.01,993.34,8675.0,992.28,996.42,988.01,993.34,8675.0
2020-02-28 10:20:00,994.59,994.59,989.12,989.77,4105.0,994.59,994.59,989.12,989.77,4105.0
2020-02-28 10:30:00,987.16,992.16,987.15,990.56,5000.0,987.16,992.16,987.15,990.56,5000.0
2020-02-28 10:40:00,991.83,992.0,987.14,990.67,5015.0,991.83,992.0,987.14,990.67,5015.0
2020-02-28 10:50:00,990.05,1000.5,990.05,1000.35,6300.0,990.05,1000.5,990.05,1000.35,6300.0
2020-02-28 11:00:00,999.0,999.96,994.29,998.11,10060.0,999.0,999.96,994.29,998.11,10060.0
2020-02-28 11:10:00,997.03,999.09,995.89,998.0,18842.0,997.03,999.09,995.89,998.0,18842.0
2020-02-28 11:20:00,1000.01,1000.84,996.24,997.95,3737.0,1000.01,1000.84,996.24,997.95,3737.0
2020-02-28 11:30:00,999.04,1001.0,995.14,999.31,5100.0,999.04,1001.0,995.14,999.31,5100.0
2020-02-28 11:40:00,998.53,1004.0,998.16,998.91,3900.0,998.53,1004.0,998.16,998.91,3900.0
2020-02-28 11:50:00,999.59,1002.78,995.33,999.82,4901.0,999.59,1002.78,995.33,999.82,4901.0
2020-02-28 12:00:00,998.75,1000.78,995.67,995.7,3849.0,998.75,1000.78,995.67,995.7,3849.0
2020-02-28 12:10:00,995.73,998.91,995.71,996.15,900.0,995.73,998.91,995.71,996.15,900.0
2020-02-28 12:20:00,998.88,1006.41,998.43,1005.9,3527.0,998.88,1006.41,998.43,1005.9,3527.0
2020-02-28 12:30:00,1005.39,1005.39,1000.89,1004.37,2671.0,1005.39,1005.39,1000.89,1004.37,2671.0
2020-02-28 12:40:00,1006.23,1008.02,998.49,1001.97,2400.0,1006.23,1008.02,998.49,1001.97,2400.0
2020-02-28 12:50:00,1002.28,1010.0,1001.9,1009.88,2903.0,1002.28,1010.0,1001.9,1009.88,2903.0
2020-02-28 13:00:00,1008.81,1013.94,1008.07,1011.17,4240.0,1008.81,1013.94,1008.07,1011.17,4240.0
2020-02-28 13:10:00,1009.05,1010.98,1003.06,1010.88,3485.0,1009.05,1010.98,1003.06,1010.88,3485.0
2020-02-28 13:20:00,1005.41,1011.24,1005.41,1009.13,6405.0,1005.41,1011.24,1005.41,1009.13,6405.0
2020-02-28 13:30:00,1007.53,1009.65,1000.18,1009.41,4993.0,1007.53,1009.65,1000.18,1009.41,4993.0
2020-02-28 13:40:00,1008.21,1009.55,1000.25,1003.18,5800.0,1008.21,1009.55,1000.25,1003.18,5800.0
2020-02-28 13:50:00,1003.19,1008.14,1000.89,1006.95,4811.0,1003.19,1008.14,1000.89,1006.95,4811.0
2020-02-28 14:00:00,1007.28,1008.84,1002.25,1002.87,5376.0,1007.28,1008.84,1002.25,1002.87,5376.0
2020-02-28 14:10:00,1000.95,1007.85,1000.95,1006.47,3400.0,1000.95,1007.85,1000.95,1006.47,3400.0
2020-02-28 14:20:00,1007.04,1011.51,1004.25,1007.82,4751.0,1007.04,1011.51,1004.25,1007.82,4751.0
2020-02-28 14:30:00,1007.99,1013.44,1007.04,1013.2,6365.0,1007.99,1013.44,1007.04,1013.2,6365.0
2020-02-28 14:40:00,1012.14,1021.94,1012.14,1016.06,3800.0,1012.14,1021.94,1012.14,1016.06,3800.0
2020-02-28 14:50:00,1018.88,1018.88,1008.77,1012.1,3857.0,1018.88,1018.88,1008.77,1012.1,3857.0
2020-02-28 15:00:00,1013.61,1013.65,1007.25,1010.35,2993.0,1013.61,1013.65,1007.25,1010.35,2993.0
2020-02-28 15:10:00,1008.98,1020.38,1008.98,1020.05,7069.0,1008.98,1020.38,1008.98,1020.05,7069.0
2020-02-28 15:20:00,1018.96,1020.61,1011.08,1013.91,10630.0,1018.96,1020.61,1011.08,1013.91,10630.0
2020-02-28 15:30:00,1013.79,1017.65,1013.45,1015.76,11054.0,1013.79,1017.65,1013.45,1015.76,11054.0
2020-02-28 15:40:00,1014.36,1020.83,1009.7,1020.77,16675.0,1014.36,1020.83,1009.7,1020.77,16675.0
2020-02-28 15:50:00,1019.66,1037.05,1015.26,1034.84,45799.0,1019.66,1037.05,1015.26,1034.84,45799.0
2020-03-02 09:30:00,1042.0,1042.84,1029.53,1029.75,13007.0,1042.0,1042.84,1029.53,1029.75,13007.0
2020-03-02 09:40:00,1029.78,1034.33,1028.13,1029.4,6178.0,1029.78,1034.33,1028.13,1029.4,6178.0
2020-03-02 09:50:00,1028.23,1029.35,1023.31,1025.35,6665.0,1028.23,1029.35,1023.31,1025.35,6665.0
2020-03-02 10:00:00,1023.36,1023.36,1013.34,1014.0,5220.0,1023.36,1023.36,1013.34,1014.0,5220.0
2020-03-02 10:10:00,1015.57,1023.01,1014.27,1019.16,4302.0,1015.57,1023.01,1014.27,1019.16,4302.0
2020-03-02 10:20:00,1019.33,1020.08,1016.73,1017.59,4302.0,1019.33,1020.08,1016.73,1017.59,4302.0
2020-03-02 10:30:00,1017.66,1025.55,1014.19,1023.76,2700.0,1017.66,1025.55,1014.19,1023.76,2700.0
2020-03-02 10:40:00,1025.15,1029.23,1024.47,1028.66,3905.0,1025.15,1029.23,1024.47,1028.66,3905.0
2020-03-02 10:50:00,1028.45,1037.75,1028.45,1031.57,3755.0,1028.45,1037.75,1028.45,1031.57,3755.0
2020-03-02 11:00:00,1032.84,1036.52,1032.02,1034.03,6334.0,1032.84,1036.52,1032.02,1034.03,6334.0
2020-03-02 11:10:00,1034.16,1047.12,1034.16,1042.03,7221.0,1034.16,1047.12,1034.16,1042.03,7221.0
2020-03-02 11:20:00,1042.5,1044.69,1040.64,1040.93,2529.0,1042.5,1044.69,1040.64,1040.93,2529.0
2020-03-02 11:30:00,1041.36,1041.36,1035.0,1039.32,2564.0,1041.36,1041.36,1035.0,1039.32,2564.0
2020-03-02 11:40:00,1038.0,1038.32,1034.72,1034.72,2512.0,1038.0,1038.32,1034.72,1034.72,2512.0
2020-03-02 11:50:00,1034.81,1039.66,1034.8,1037.54,2512.0,1034.81,1039.66,1034.8,1037.54,2512.0
2020-03-02 12:00:00,1037.6,1038.85,1035.26,1035.26,3018.0,1037.6,1038.85,1035.26,1035.26,3018.0
2020-03-02 12:10:00,1035.19,1035.19,1031.35,1032.49,2504.0,1035.19,1035.19,1031.35,1032.49,2504.0
2020-03-02 12:20:00,1033.47,1033.47,1029.43,1032.44,2920.0,1033.47,1033.47,1029.43,1032.44,2920.0
2020-03-02 12:30:00,1033.21,1040.32,1032.92,1038.06,3122.0,1033.21,1040.32,1032.92,1038.06,3122.0
2020-03-02 12:40:00,1038.06,1038.89,1035.93,1036.52,3181.0,1038.06,1038.89,1035.93,1036.52,3181.0
2020-03-02 12:50:00,1037.1,1039.54,1036.69,1038.01,2671.0,1037.1,1039.54,1036.69,1038.01,2671.0
2020-03-02 13:00:00,1036.41,1037.32,1033.2,1034.14,1510.0,1036.41,1037.32,1033.2,1034.14,1510.0
2020-03-02 13:10:00,1034.91,1035.61,1031.16,1032.25,3576.0,1034.91,1035.61,1031.16,1032.25,3576.0
2020-03-02 13:20:00,1031.55,1031.9,1028.58,1028.63,3039.0,1031.55,1031.9,1028.58,1028.63,3039.0
2020-03-02 13:30:00,1029.23,1031.99,1028.21,1031.99,5267.0,1029.23,1031.99,1028.21,1031.99,5267.0
2020-03-02 13:40:00,1030.97,1034.94,1030.97,1032.31,2340.0,1030.97,1034.94,1030.97,1032.31,2340.0
2020-03-02 13:50:00,1032.41,1033.33,1028.17,1032.45,2891.0,1032.41,1033.33,1028.17,1032.45,2891.0
2020-03-02 14:00:00,1031.06,1035.0,1031.05,1032.86,3443.0,1031.06,1035.0,1031.05,1032.86,3443.0
2020-03-02 14:10:00,1033.96,1034.76,1029.33,1031.44,5372.0,1033.96,1034.76,1029.33,1031.44,5372.0
2020-03-02 14:20:00,1032.35,1032.35,1027.84,1028.91,3027.0,1032.35,1032.35,1027.84,1028.91,3027.0
2020-03-02 14:30:00,1030.12,1031.42,1028.23,1028.23,3496.0,1030.12,1031.42,1028.23,1028.23,3496.0
2020-03-02 14:40:00,1028.2,1029.67,1024.16,1029.67,4806.0,1028.2,1029.67,1024.16,1029.67,4806.0
2020-03-02 14:50:00,1028.85,1031.23,1027.53,1028.62,5412.0,1028.85,1031.23,1027.53,1028.62,5412.0
2020-03-02 15:00:00,1028.27,1034.42,1027.45,1033.15,4500.0,1028.27,1034.42,1027.45,1033.15,4500.0
2020-03-02 15:10:00,1033.59,1037.45,1030.22,1035.41,6073.0,1033.59,1037.45,1030.22,1035.41,6073.0
2020-03-02 15:20:00,1035.41,1041.84,1035.41,1041.36,7003.0,1035.41,1041.84,1035.41,1041.36,7003.0
2020-03-02 15:30:00,1040.23,1045.18,1040.22,1044.79,9086.0,1040.23,1045.18,1040.22,1044.79,9086.0
2020-03-02 15:40:00,1043.88,1048.57,1041.18,1047.98,8977.0,1043.88,1048.57,1041.18,1047.98,8977.0
2020-03-02 15:50:00,1048.39,1051.29,1046.9,1050.5,25936.0,1048.39,1051.29,1046.9,1050.5,25936.0
2020-03-03 09:30:00,1003.99,1058.99,997.89,1021.92,49949.0,1003.99,1058.99,997.89,1021.92,49949.0
2020-03-03 09:40:00,1020.04,1040.58,1017.66,1037.2,34693.0,1020.04,1040.58,1017.66,1037.2,34693.0
2020-03-03 09:50:00,1036.28,1043.61,1020.51,1024.37,11426.0,1036.28,1043.61,1020.51,1024.37,11426.0
2020-03-03 10:00:00,1024.38,1039.72,1021.71,1038.76,20829.0,1024.38,1039.72,1021.71,1038.76,20829.0
2020-03-03 10:10:00,1038.77,1051.9,1035.95,1048.98,32403.0,1038.77,1051.9,1035.95,1048.98,32403.0
2020-03-03 10:20:00,1046.79,1057.04,1042.49,1049.75,28937.0,1046.79,1057.04,1042.49,1049.75,28937.0
2020-03-03 10:30:00,1049.97,1060.49,1046.36,1059.59,29350.0,1049.97,1060.49,1046.36,1059.59,29350.0
2020-03-03 10:40:00,1065.0,1082.3,1058.35,1080.0,19810.0,1065.0,1082.3,1058.35,1080.0,19810.0
2020-03-03 10:50:00,1078.73,1080.0,1066.36,1075.85,11611.0,1078.73,1080.0,1066.36,1075.85,11611.0
2020-03-03 11:00:00,1075.94,1077.16,1060.0,1060.66,20176.0,1075.94,1077.16,1060.0,1060.66,20176.0
2020-03-03 11:10:00,1060.19,1060.2,1042.91,1046.41,9073.0,1060.19,1060.2,1042.91,1046.41,9073.0
2020-03-03 11:20:00,1045.05,1046.71,1025.0,1027.55,4683.0,1045.05,1046.71,1025.0,1027.55,4683.0
2020-03-03 11:30:00,1026.0,1028.65,1020.0,1027.77,9686.0,1026.0,1028.65,1020.0,1027.77,9686.0
2020-03-03 11:40:00,1025.79,1030.0,1020.01,1030.0,8226.0,1025.79,1030.0,1020.01,1030.0,8226.0
2020-03-03 11:50:00,1028.5,1077.14,1028.5,1071.99,21479.0,1028.5,1077.14,1028.5,1071.99,21479.0
2020-03-03 12:00:00,1069.95,1076.23,1059.43,1068.77,15677.0,1069.95,1076.23,1059.43,1068.77,15677.0
2020-03-03 12:10:00,1066.59,1066.59,1059.0,1060.0,6374.0,1066.59,1066.59,1059.0,1060.0,6374.0
2020-03-03 12:20:00,1060.74,1060.74,1049.49,1049.54,1602.0,1060.74,1060.74,1049.49,1049.54,1602.0
2020-03-03 12:30:00,1045.58,1049.74,1041.78,1042.62,2600.0,1045.58,1049.74,1041.78,1042.62,2600.0
2020-03-03 12:40:00,1044.26,1047.03,1041.25,1042.51,2201.0,1044.26,1047.03,1041.25,1042.51,2201.0
2020-03-03 12:50:00,1044.53,1044.53,1033.39,1034.37,2900.0,1044.53,1044.53,1033.39,1034.37,2900.0
2020-03-03 13:00:00,1034.83,1036.21,1032.23,1033.47,2994.0,1034.83,1036.21,1032.23,1033.47,2994.0
2020-03-03 13:10:00,1033.3,1033.3,1026.18,1028.85,3043.0,1033.3,1033.3,1026.18,1028.85,3043.0
2020-03-03 13:20:00,1030.23,1030.5,1025.04,1026.96,3656.0,1030.23,1030.5,1025.04,1026.96,3656.0
2020-03-03 13:30:00,1027.88,1032.67,1025.75,1030.01,3064.0,1027.88,1032.67,1025.75,1030.01,3064.0
2020-03-03 13:40:00,1028.36,1029.6,1022.0,1023.0,4684.0,1028.36,1029.6,1022.0,1023.0,4684.0
2020-03-03 13:50:00,1022.21,1025.97,1021.0,1024.36,2140.0,1022.21,1025.97,1021.0,1024.36,2140.0
2020-03-03 14:00:00,1023.41,1024.92,1020.0,1020.0,3329.0,1023.41,1024.92,1020.0,1020.0,3329.0
2020-03-03 14:10:00,1019.75,1020.94,1008.22,1008.22,5069.0,1019.75,1020.94,1008.22,1008.22,5069.0
2020-03-03 14:20:00,1007.69,1019.38,1007.68,1018.23,3198.0,1007.69,1019.38,1007.68,1018.23,3198.0
2020-03-03 14:30:00,1017.0,1023.35,1014.21,1016.93,7732.0,1017.0,1023.35,1014.21,1016.93,7732.0
2020-03-03 14:40:00,1014.13,1014.13,1001.12,1010.63,6941.0,1014.13,1014.13,1001.12,1010.63,6941.0
2020-03-03 14:50:00,1011.01,1027.36,1010.07,1026.01,15310.0,1011.01,1027.36,1010.07,1026.01,15310.0
2020-03-03 15:00:00,1027.44,1048.69,1022.56,1041.45,9587.0,1027.44,1048.69,1022.56,1041.45,9587.0
2020-03-03 15:10:00,1047.89,1047.89,1039.1,1042.65,10919.0,1047.89,1047.89,1039.1,1042.65,10919.0
2020-03-03 15:20:00,1039.45,1044.66,1037.04,1042.14,9330.0,1039.45,1044.66,1037.04,1042.14,9330.0
2020-03-03 15:30:00,1040.17,1043.33,1035.87,1035.87,8882.0,1040.17,1043.33,1035.87,1035.87,8882.0
2020-03-03 15:40:00,1035.19,1039.9,1034.45,1034.45,5796.0,1035.19,1039.9,1034.45,1034.45,5796.0
2020-03-03 15:50:00,1032.75,1036.52,1022.45,1028.22,23063.0,1032.75,1036.52,1022.45,1028.22,23063.0
2020-03-04 09:30:00,1040.0,1045.85,1026.31,1029.54,5125.0,1040.0,1045.85,1026.31,1029.54,5125.0
2020-03-04 09:40:00,1032.08,1033.7,1028.09,1028.74,5053.0,1032.08,1033.7,1028.09,1028.74,5053.0
2020-03-04 09:50:00,1027.6,1028.08,1015.12,1017.44,7034.0,1027.6,1028.08,1015.12,1017.44,7034.0
2020-03-04 10:00:00,1020.0,1020.0,1008.67,1009.35,5938.0,1020.0,1020.0,1008.67,1009.35,5938.0
2020-03-04 10:10:00,1012.54,1049.57,1010.8,1022.67,20596.0,1012.54,1049.57,1010.8,1022.67,20596.0
2020-03-04 10:20:00,1022.47,1027.19,1021.63,1023.5,3160.0,1022.47,1027.19,1021.63,1023.5,3160.0
2020-03-04 10:30:00,1021.69,1025.83,1018.93,1018.93,1650.0,1021.69,1025.83,1018.93,1018.93,1650.0
2020-03-04 10:40:00,1018.49,1024.28,1013.1,1013.19,7654.0,1018.49,1024.28,1013.1,1013.19,7654.0
2020-03-04 10:50:00,1016.25,1025.13,1014.62,1017.43,27439.0,1016.25,1025.13,1014.62,1017.43,27439.0
2020-03-04 11:00:00,1018.53,1025.0,1009.49,1025.0,14827.0,1018.53,1025.0,1009.49,1025.0,14827.0
2020-03-04 11:10:00,1024.99,1034.47,1021.13,1031.42,36578.0,1024.99,1034.47,1021.13,1031.42,36578.0
2020-03-04 11:20:00,1031.62,1033.61,1027.02,1033.61,15530.0,1031.62,1033.61,1027.02,1033.61,15530.0
2020-03-04 11:30:00,1034.53,1035.9,1028.56,1029.98,7214.0,1034.53,1035.9,1028.56,1029.98,7214.0
2020-03-04 11:40:00,1029.52,1032.82,1026.62,1032.0,5852.0,1029.52,1032.82,1026.62,1032.0,5852.0
2020-03-04 11:50:00,1032.38,1035.09,1031.34,1033.15,1938.0,1032.38,1035.09,1031.34,1033.15,1938.0
2020-03-04 12:00:00,1033.22,1037.69,1031.18,1033.15,4716.0,1033.22,1037.69,1031.18,1033.15,4716.0
2020-03-04 12:10:00,1033.38,1034.05,1030.94,1034.04,3611.0,1033.38,1034.05,1030.94,1034.04,3611.0
2020-03-04 12:20:00,1033.79,1039.72,1029.75,1034.72,3606.0,1033.79,1039.72,1029.75,1034.72,3606.0
2020-03-04 12:30:00,1033.89,1035.99,1033.89,1035.65,1368.0,1033.89,1035.99,1033.89,1035.65,1368.0
2020-03-04 12:40:00,1034.27,1040.42,1032.77,1040.42,4904.0,1034.27,1040.42,1032.77,1040.42,4904.0
2020-03-04 12:50:00,1039.18,1045.38,1038.45,1045.18,10779.0,1039.18,1045.38,1038.45,1045.18,10779.0
2020-03-04 13:00:00,1043.97,1047.08,1043.97,1046.09,2925.0,1043.97,1047.08,1043.97,1046.09,2925.0
2020-03-04 13:10:00,1046.0,1046.86,1044.3,1045.54,2200.0,1046.0,1046.86,1044.3,1045.54,2200.0
2020-03-04 13:20:00,1046.46,1048.96,1046.25,1046.95,1822.0,1046.46,1048.96,1046.25,1046.95,1822.0
2020-03-04 13:30:00,1047.33,1047.49,1044.06,1045.0,5256.0,1047.33,1047.49,1044.06,1045.0,5256.0
2020-03-04 13:40:00,1044.29,1045.99,1044.25,1045.58,8761.0,1044.29,1045.99,1044.25,1045.58,8761.0
2020-03-04 13:50:00,1045.11,1045.8,1043.78,1044.98,3543.0,1045.11,1045.8,1043.78,1044.98,3543.0
2020-03-04 14:00:00,1045.74,1046.58,1044.03,1046.58,6626.0,1045.74,1046.58,1044.03,1046.58,6626.0
2020-03-04 14:10:00,1045.82,1052.08,1045.82,1052.04,10405.0,1045.82,1052.08,1045.82,1052.04,10405.0
2020-03-04 14:20:00,1052.38,1052.63,1049.53,1052.63,1769.0,1052.38,1052.63,1049.53,1052.63,1769.0
2020-03-04 14:30:00,1051.65,1052.3,1049.7,1050.0,2401.0,1051.65,1052.3,1049.7,1050.0,2401.0
2020-03-04 14:40:00,1050.14,1052.09,1049.64,1050.0,3424.0,1050.14,1052.09,1049.64,1050.0,3424.0
2020-03-04 14:50:00,1050.65,1052.03,1049.39,1050.73,3500.0,1050.65,1052.03,1049.39,1050.73,3500.0
2020-03-04 15:00:00,1051.15,1051.64,1049.25,1051.64,3903.0,1051.15,1051.64,1049.25,1051.64,3903.0
2020-03-04 15:10:00,1051.0,1051.39,1050.0,1050.62,1922.0,1051.0,1051.39,1050.0,1050.62,1922.0
2020-03-04 15:20:00,1050.59,1054.41,1050.07,1053.83,3065.0,1050.59,1054.41,1050.07,1053.83,3065.0
2020-03-04 15:30:00,1054.14,1063.2,1054.14,1062.71,7034.0,1054.14,1063.2,1054.14,1062.71,7034.0
2020-03-04 15:40:00,1062.92,1063.25,1057.07,1058.65,8191.0,1062.92,1063.25,1057.07,1058.65,8191.0
2020-03-04 15:50:00,1059.26,1061.66,1057.67,1058.75,13095.0,1059.26,1061.66,1057.67,1058.75,13095.0
2020-03-05 09:30:00,1037.72,1043.25,1026.3,1034.37,4295.0,1037.72,1043.25,1026.3,1034.37,4295.0
2020-03-05 09:40:00,1034.0,1036.0,1029.83,1030.55,2303.0,1034.0,1036.0,1029.83,1030.55,2303.0
2020-03-05 09:50:00,1029.6,1035.24,1028.17,1032.05,3691.0,1029.6,1035.24,1028.17,1032.05,3691.0
2020-03-05 10:00:00,1032.2,1032.76,1026.75,1026.76,4443.0,1032.2,1032.76,1026.75,1026.76,4443.0
2020-03-05 10:10:00,1026.57,1031.66,1025.47,1028.9,5598.0,1026.57,1031.66,1025.47,1028.9,5598.0
2020-03-05 10:20:00,1029.32,1029.32,1018.22,1018.22,1878.0,1029.32,1029.32,1018.22,1018.22,1878.0
2020-03-05 10:30:00,1020.33,1023.88,1020.33,1021.53,2693.0,1020.33,1023.88,1020.33,1021.53,2693.0
2020-03-05 10:40:00,1020.59,1027.54,1019.83,1025.4,5252.0,1020.59,1027.54,1019.83,1025.4,5252.0
2020-03-05 10:50:00,1025.95,1026.11,1023.39,1023.39,2159.0,1025.95,1026.11,1023.39,1023.39,2159.0
2020-03-05 11:00:00,1026.28,1028.44,1026.28,1026.28,1100.0,1026.28,1028.44,1026.28,1026.28,1100.0
2020-03-05 11:10:00,1027.03,1030.55,1027.03,1029.46,4680.0,1027.03,1030.55,1027.03,1029.46,4680.0
2020-03-05 11:20:00,1029.98,1029.98,1026.68,1026.69,2504.0,1029.98,1029.98,1026.68,1026.69,2504.0
2020-03-05 11:30:00,1028.31,1028.32,1025.22,1025.23,606.0,1028.31,1028.32,1025.22,1025.23,606.0
2020-03-05 11:40:00,1023.6,1024.09,1022.06,1022.06,1916.0,1023.6,1024.09,1022.06,1022.06,1916.0
2020-03-05 11:50:00,1022.14,1022.14,1019.98,1020.76,600.0,1022.14,1022.14,1019.98,1020.76,600.0
2020-03-05 12:00:00,1021.35,1021.51,1015.13,1015.13,4816.0,1021.35,1021.51,1015.13,1015.13,4816.0
2020-03-05 12:10:00,1015.13,1018.87,1015.01,1015.09,1612.0,1015.13,1018.87,1015.01,1015.09,1612.0
2020-03-05 12:20:00,1013.98,1015.27,1012.7,1013.29,1500.0,1013.98,1015.27,1012.7,1013.29,1500.0
2020-03-05 12:30:00,1016.47,1016.5,1013.09,1013.09,900.0,1016.47,1016.5,1013.09,1013.09,900.0
2020-03-05 12:40:00,1010.02,1011.46,1006.62,1010.54,2200.0,1010.02,1011.46,1006.62,1010.54,2200.0
2020-03-05 12:50:00,1010.6,1011.0,1008.88,1011.0,1200.0,1010.6,1011.0,1008.88,1011.0,1200.0
2020-03-05 13:00:00,1011.98,1012.43,1009.91,1009.91,2400.0,1011.98,1012.43,1009.91,1009.91,2400.0
2020-03-05 13:10:00,1009.73,1012.04,1007.67,1011.48,4201.0,1009.73,1012.04,1007.67,1011.48,4201.0
2020-03-05 13:20:00,1010.01,1013.42,1010.01,1012.83,3400.0,1010.01,1013.42,1010.01,1012.83,3400.0
2020-03-05 13:30:00,1012.16,1015.77,1010.89,1013.89,4222.0,1012.16,1015.77,1010.89,1013.89,4222.0
2020-03-05 13:40:00,1013.04,1015.27,1012.57,1014.96,1830.0,1013.04,1015.27,1012.57,1014.96,1830.0
2020-03-05 13:50:00,1015.28,1015.71,1012.57,1014.61,2100.0,1015.28,1015.71,1012.57,1014.61,2100.0
2020-03-05 14:00:00,1014.29,1014.33,1011.28,1013.95,2268.0,1014.29,1014.33,1011.28,1013.95,2268.0
2020-03-05 14:10:00,1014.25,1016.78,1013.7,1016.23,3680.0,1014.25,1016.78,1013.7,1016.23,3680.0
2020-03-05 14:20:00,1016.62,1021.75,1014.68,1021.15,15685.0,1016.62,1021.75,1014.68,1021.15,15685.0
2020-03-05 14:30:00,1022.67,1026.25,1020.47,1026.15,3779.0,1022.67,1026.25,1020.47,1026.15,3779.0
2020-03-05 14:40:00,1027.42,1028.04,1025.29,1028.04,1401.0,1027.42,1028.04,1025.29,1028.04,1401.0
2020-03-05 14:50:00,1030.0,1032.78,1029.64,1032.59,5338.0,1030.0,1032.78,1029.64,1032.59,5338.0
2020-03-05 15:00:00,1032.29,1032.29,1028.8,1031.68,3505.0,1032.29,1032.29,1028.8,1031.68,3505.0
2020-03-05 15:10:00,1031.64,1031.74,1027.1,1027.77,3200.0,1031.64,1031.74,1027.1,1027.77,3200.0
2020-03-05 15:20:00,1028.64,1029.32,1026.36,1027.24,4272.0,1028.64,1029.32,1026.36,1027.24,4272.0
2020-03-05 15:30:00,1026.13,1033.35,1026.13,1030.45,4350.0,1026.13,1033.35,1026.13,1030.45,4350.0
2020-03-05 15:40:00,1029.47,1031.69,1027.5,1030.08,6430.0,1029.47,1031.69,1027.5,1030.08,6430.0
2020-03-05 15:50:00,1029.86,1035.08,1028.36,1034.3,16357.0,1029.86,1035.08,1028.36,1034.3,16357.0
2020-03-06 09:30:00,1008.5,1013.46,1004.6,1007.48,5181.0,1008.5,1013.46,1004.6,1007.48,5181.0
2020-03-06 09:40:00,1010.74,1011.58,1006.77,1011.58,400.0,1010.74,1011.58,1006.77,1011.58,400.0
2020-03-06 09:50:00,1003.72,1010.47,1002.03,1009.71,3612.0,1003.72,1010.47,1002.03,1009.71,3612.0
2020-03-06 10:00:00,1011.72,1014.26,1005.28,1011.13,2676.0,1011.72,1014.26,1005.28,1011.13,2676.0
2020-03-06 10:10:00,1008.28,1020.17,1008.28,1018.69,3010.0,1008.28,1020.17,1008.28,1018.69,3010.0
2020-03-06 10:20:00,1016.33,1027.5,1016.33,1027.5,2600.0,1016.33,1027.5,1016.33,1027.5,2600.0
2020-03-06 10:30:00,1030.78,1035.0,1027.01,1033.4,7484.0,1030.78,1035.0,1027.01,1033.4,7484.0
2020-03-06 10:40:00,1031.85,1038.57,1031.45,1037.52,9280.0,1031.85,1038.57,1031.45,1037.52,9280.0
2020-03-06 10:50:00,1038.52,1042.35,1037.21,1038.48,7716.0,1038.52,1042.35,1037.21,1038.48,7716.0
2020-03-06 11:00:00,1038.0,1038.0,1030.19,1030.64,3232.0,1038.0,1038.0,1030.19,1030.64,3232.0
2020-03-06 11:10:00,1031.72,1035.14,1028.65,1028.65,2550.0,1031.72,1035.14,1028.65,1028.65,2550.0
2020-03-06 11:20:00,1028.99,1029.8,1025.18,1025.18,5155.0,1028.99,1029.8,1025.18,1025.18,5155.0
2020-03-06 11:30:00,1025.68,1036.51,1025.68,1036.51,3983.0,1025.68,1036.51,1025.68,1036.51,3983.0
2020-03-06 11:40:00,1033.79,1037.99,1029.87,1029.88,1600.0,1033.79,1037.99,1029.87,1029.88,1600.0
2020-03-06 11:50:00,1029.06,1034.77,1029.05,1034.77,3222.0,1029.06,1034.77,1029.05,1034.77,3222.0
2020-03-06 12:00:00,1032.35,1032.35,1028.62,1028.62,2101.0,1032.35,1032.35,1028.62,1028.62,2101.0
2020-03-06 12:10:00,1027.92,1028.83,1025.45,1025.45,2000.0,1027.92,1028.83,1025.45,1025.45,2000.0
2020-03-06 12:20:00,1025.33,1029.42,1025.14,1026.99,2150.0,1025.33,1029.42,1025.14,1026.99,2150.0
2020-03-06 12:30:00,1027.25,1039.86,1027.25,1036.02,5382.0,1027.25,1039.86,1027.25,1036.02,5382.0
2020-03-06 12:40:00,1035.86,1039.93,1035.77,1037.51,6500.0,1035.86,1039.93,1035.77,1037.51,6500.0
2020-03-06 12:50:00,1038.15,1038.15,1036.05,1036.7,2463.0,1038.15,1038.15,1036.05,1036.7,2463.0
2020-03-06 13:00:00,1037.66,1040.26,1037.66,1039.47,1300.0,1037.66,1040.26,1037.66,1039.47,1300.0
2020-03-06 13:10:00,1037.74,1040.24,1037.37,1037.65,1005.0,1037.74,1040.24,1037.37,1037.65,1005.0
2020-03-06 13:20:00,1039.16,1044.02,1039.01,1040.37,3534.0,1039.16,1044.02,1039.01,1040.37,3534.0
2020-03-06 13:30:00,1040.87,1041.83,1039.99,1041.83,4082.0,1040.87,1041.83,1039.99,1041.83,4082.0
2020-03-06 13:40:00,1042.36,1044.54,1039.48,1039.88,4204.0,1042.36,1044.54,1039.48,1039.88,4204.0
2020-03-06 13:50:00,1038.55,1039.39,1033.62,1034.94,2813.0,1038.55,1039.39,1033.62,1034.94,2813.0
2020-03-06 14:00:00,1033.82,1036.08,1033.56,1034.68,4221.0,1033.82,1036.08,1033.56,1034.68,4221.0
2020-03-06 14:10:00,1035.57,1039.37,1035.56,1039.37,3109.0,1035.57,1039.37,1035.56,1039.37,3109.0
2020-03-06 14:20:00,1039.08,1044.89,1038.36,1042.51,4200.0,1039.08,1044.89,1038.36,1042.51,4200.0
2020-03-06 14:30:00,1042.14,1043.97,1038.43,1041.03,4120.0,1042.14,1043.97,1038.43,1041.03,4120.0
2020-03-06 14:40:00,1040.47,1042.48,1038.81,1038.82,3250.0,1040.47,1042.48,1038.81,1038.82,3250.0
2020-03-06 14:50:00,1037.47,1039.11,1035.16,1038.57,3426.0,1037.47,1039.11,1035.16,1038.57,3426.0
2020-03-06 15:00:00,1038.52,1039.79,1036.06,1036.53,2415.0,1038.52,1039.79,1036.06,1036.53,2415.0
2020-03-06 15:10:00,1037.33,1042.8,1037.32,1042.8,5513.0,1037.33,1042.8,1037.32,1042.8,5513.0
2020-03-06 15:20:00,1041.97,1044.41,1040.78,1042.23,5501.0,1041.97,1044.41,1040.78,1042.23,5501.0
2020-03-06 15:30:00,1042.78,1053.44,1042.16,1051.48,7582.0,1042.78,1053.44,1042.16,1051.48,7582.0
2020-03-06 15:40:00,1051.05,1059.55,1050.45,1056.7,10340.0,1051.05,1059.55,1050.45,1056.7,10340.0
2020-03-06 15:50:00,1055.08,1066.71,1055.08,1059.65,26032.0,1055.08,1066.71,1055.08,1059.65,26032.0
2020-03-09 09:30:00,1013.58,1034.69,1013.58,1031.5,2697.0,1013.58,1034.69,1013.58,1031.5,2697.0
2020-03-09 09:40:00,1031.5,1031.5,1031.5,1031.5,0.0,1031.5,1031.5,1031.5,1031.5,0.0
2020-03-09 09:50:00,1031.5,1031.5,1031.5,1031.5,0.0,1031.5,1031.5,1031.5,1031.5,0.0
2020-03-09 10:00:00,1032.0,1049.91,1011.77,1048.34,18603.0,1032.0,1049.91,1011.77,1048.34,18603.0
2020-03-09 10:10:00,1043.69,1074.03,1039.61,1073.0,20050.0,1043.69,1074.03,1039.61,1073.0,20050.0
2020-03-09 10:20:00,1071.62,1089.31,1069.17,1087.98,10408.0,1071.62,1089.31,1069.17,1087.98,10408.0
2020-03-09 10:30:00,1089.15,1095.78,1083.36,1089.35,8225.0,1089.15,1095.78,1083.36,1089.35,8225.0
2020-03-09 10:40:00,1089.35,1089.94,1084.69,1087.48,6337.0,1089.35,1089.94,1084.69,1087.48,6337.0
2020-03-09 10:50:00,1087.48,1088.03,1080.23,1085.95,6315.0,1087.48,1088.03,1080.23,1085.95,6315.0
2020-03-09 11:00:00,1086.9,1088.84,1083.89,1087.59,7901.0,1086.9,1088.84,1083.89,1087.59,7901.0
2020-03-09 11:10:00,1087.58,1100.0,1086.65,1097.7,10375.0,1087.58,1100.0,1086.65,1097.7,10375.0
2020-03-09 11:20:00,1095.72,1098.71,1091.07,1096.08,13234.0,1095.72,1098.71,1091.07,1096.08,13234.0
2020-03-09 11:30:00,1095.88,1098.38,1089.18,1097.23,9596.0,1095.88,1098.38,1089.18,1097.23,9596.0
2020-03-09 11:40:00,1095.76,1102.69,1095.76,1102.33,4248.0,1095.76,1102.69,1095.76,1102.33,4248.0
2020-03-09 11:50:00,1102.31,1103.94,1098.3,1103.94,5329.0,1102.31,1103.94,1098.3,1103.94,5329.0
2020-03-09 12:00:00,1099.94,1100.88,1098.25,1099.22,4728.0,1099.94,1100.88,1098.25,1099.22,4728.0
2020-03-09 12:10:00,1100.34,1100.34,1089.44,1089.54,2816.0,1100.34,1100.34,1089.44,1089.54,2816.0
2020-03-09 12:20:00,1089.11,1089.95,1086.07,1086.58,1703.0,1089.11,1089.95,1086.07,1086.58,1703.0
2020-03-09 12:30:00,1085.66,1091.24,1081.73,1091.24,6992.0,1085.66,1091.24,1081.73,1091.24,6992.0
2020-03-09 12:40:00,1091.57,1091.58,1084.84,1089.11,2616.0,1091.57,1091.58,1084.84,1089.11,2616.0
2020-03-09 12:50:00,1088.96,1091.26,1087.74,1090.0,1701.0,1088.96,1091.26,1087.74,1090.0,1701.0
2020-03-09 13:00:00,1092.0,1098.74,1091.99,1098.74,3279.0,1092.0,1098.74,1091.99,1098.74,3279.0
2020-03-09 13:10:00,1095.93,1100.63,1095.83,1099.2,2861.0,1095.93,1100.63,1095.83,1099.2,2861.0
2020-03-09 13:20:00,1099.58,1107.59,1097.17,1104.84,4139.0,1099.58,1107.59,1097.17,1104.84,4139.0
2020-03-09 13:30:00,1105.3,1105.93,1093.81,1095.69,3319.0,1105.3,1105.93,1093.81,1095.69,3319.0
2020-03-09 13:40:00,1094.86,1098.08,1093.2,1098.07,3620.0,1094.86,1098.08,1093.2,1098.07,3620.0
2020-03-09 13:50:00,1095.58,1098.09,1095.21,1097.77,3108.0,1095.58,1098.09,1095.21,1097.77,3108.0
2020-03-09 14:00:00,1098.06,1098.29,1093.28,1095.43,6157.0,1098.06,1098.29,1093.28,1095.43,6157.0
2020-03-09 14:10:00,1094.2,1102.89,1093.59,1100.77,6344.0,1094.2,1102.89,1093.59,1100.77,6344.0
2020-03-09 14:20:00,1102.3,1104.19,1100.22,1100.45,5988.0,1102.3,1104.19,1100.22,1100.45,5988.0
2020-03-09 14:30:00,1100.15,1106.74,1097.87,1106.74,4523.0,1100.15,1106.74,1097.87,1106.74,4523.0
2020-03-09 14:40:00,1106.04,1115.89,1103.68,1110.82,6190.0,1106.04,1115.89,1103.68,1110.82,6190.0
2020-03-09 14:50:00,1115.82,1119.8,1114.39,1116.54,5212.0,1115.82,1119.8,1114.39,1116.54,5212.0
2020-03-09 15:00:00,1115.57,1120.96,1112.14,1118.97,7187.0,1115.57,1120.96,1112.14,1118.97,7187.0
2020-03-09 15:10:00,1117.62,1118.89,1113.81,1116.47,8461.0,1117.62,1118.89,1113.81,1116.47,8461.0
2020-03-09 15:20:00,1115.07,1119.44,1113.6,1116.53,6684.0,1115.07,1119.44,1113.6,1116.53,6684.0
2020-03-09 15:30:00,1116.63,1118.2,1110.07,1116.76,10809.0,1116.63,1118.2,1110.07,1116.76,10809.0
2020-03-09 15:40:00,1116.91,1124.99,1113.3,1123.18,20852.0,1116.91,1124.99,1113.3,1123.18,20852.0
2020-03-09 15:50:00,1122.74,1126.0,1114.74,1115.57,35456.0,1122.74,1126.0,1114.74,1115.57,35456.0
2020-03-10 09:30:00,1137.58,1147.28,1130.29,1144.58,19085.0,1137.58,1147.28,1130.29,1144.58,19085.0
2020-03-10 09:40:00,1144.74,1144.74,1129.65,1140.81,8370.0,1144.74,1144.74,1129.65,1140.81,8370.0
2020-03-10 09:50:00,1140.0,1153.66,1140.0,1152.72,6738.0,1140.0,1153.66,1140.0,1152.72,6738.0
2020-03-10 10:00:00,1148.64,1166.21,1148.64,1161.98,7434.0,1148.64,1166.21,1148.64,1161.98,7434.0
2020-03-10 10:10:00,1162.24,1163.23,1159.03,1159.36,6405.0,1162.24,1163.23,1159.03,1159.36,6405.0
2020-03-10 10:20:00,1158.81,1160.5,1137.35,1138.35,10194.0,1158.81,1160.5,1137.35,1138.35,10194.0
2020-03-10 10:30:00,1138.15,1138.97,1132.73,1133.9,15080.0,1138.15,1138.97,1132.73,1133.9,15080.0
2020-03-10 10:40:00,1132.4,1134.17,1129.85,1131.03,11523.0,1132.4,1134.17,1129.85,1131.03,11523.0
2020-03-10 10:50:00,1130.99,1135.88,1130.8,1133.01,10405.0,1130.99,1135.88,1130.8,1133.01,10405.0
2020-03-10 11:00:00,1133.99,1144.62,1133.34,1144.61,7816.0,1133.99,1144.62,1133.34,1144.61,7816.0
2020-03-10 11:10:00,1143.13,1143.13,1126.61,1126.61,8403.0,1143.13,1143.13,1126.61,1126.61,8403.0
2020-03-10 11:20:00,1126.61,1130.37,1122.0,1122.88,6101.0,1126.61,1130.37,1122.0,1122.88,6101.0
2020-03-10 11:30:00,1122.35,1124.99,1116.05,1120.93,9178.0,1122.35,1124.99,1116.05,1120.93,9178.0
2020-03-10 11:40:00,1117.78,1125.1,1117.57,1122.57,6717.0,1117.78,1125.1,1117.57,1122.57,6717.0
2020-03-10 11:50:00,1122.51,1123.76,1112.4,1113.42,6902.0,1122.51,1123.76,1112.4,1113.42,6902.0
2020-03-10 12:00:00,1114.59,1125.0,1114.59,1124.05,15690.0,1114.59,1125.0,1114.59,1124.05,15690.0
2020-03-10 12:10:00,1125.0,1128.05,1123.95,1128.05,8783.0,1125.0,1128.05,1123.95,1128.05,8783.0
2020-03-10 12:20:00,1127.07,1127.53,1123.16,1123.77,8356.0,1127.07,1127.53,1123.16,1123.77,8356.0
2020-03-10 12:30:00,1123.75,1123.75,1114.46,1120.5,2876.0,1123.75,1123.75,1114.46,1120.5,2876.0
2020-03-10 12:40:00,1120.5,1127.92,1117.2,1121.95,8540.0,1120.5,1127.92,1117.2,1121.95,8540.0
2020-03-10 12:50:00,1120.69,1126.28,1120.69,1125.65,5310.0,1120.69,1126.28,1120.69,1125.65,5310.0
2020-03-10 13:00:00,1121.96,1123.92,1118.41,1122.19,3777.0,1121.96,1123.92,1118.41,1122.19,3777.0
2020-03-10 13:10:00,1121.59,1125.6,1120.58,1124.95,2949.0,1121.59,1125.6,1120.58,1124.95,2949.0
2020-03-10 13:20:00,1126.17,1127.84,1124.4,1124.4,3172.0,1126.17,1127.84,1124.4,1124.4,3172.0
2020-03-10 13:30:00,1123.9,1130.0,1123.9,1125.59,2912.0,1123.9,1130.0,1123.9,1125.59,2912.0
2020-03-10 13:40:00,1125.46,1125.68,1120.01,1120.38,3022.0,1125.46,1125.68,1120.01,1120.38,3022.0
2020-03-10 13:50:00,1120.04,1121.25,1117.17,1119.88,4200.0,1120.04,1121.25,1117.17,1119.88,4200.0
2020-03-10 14:00:00,1117.47,1118.82,1114.07,1118.35,5000.0,1117.47,1118.82,1114.07,1118.35,5000.0
2020-03-10 14:10:00,1115.96,1122.09,1115.96,1119.9,4300.0,1115.96,1122.09,1115.96,1119.9,4300.0
2020-03-10 14:20:00,1121.05,1126.72,1116.96,1126.72,4406.0,1121.05,1126.72,1116.96,1126.72,4406.0
2020-03-10 14:30:00,1123.95,1132.58,1123.77,1129.54,4015.0,1123.95,1132.58,1123.77,1129.54,4015.0
2020-03-10 14:40:00,1129.73,1139.95,1129.73,1139.06,4010.0,1129.73,1139.95,1129.73,1139.06,4010.0
2020-03-10 14:50:00,1137.82,1139.13,1130.9,1133.6,4471.0,1137.82,1139.13,1130.9,1133.6,4471.0
2020-03-10 15:00:00,1135.67,1138.92,1133.42,1133.42,5494.0,1135.67,1138.92,1133.42,1133.42,5494.0
2020-03-10 15:10:00,1134.14,1139.94,1133.24,1139.5,5576.0,1134.14,1139.94,1133.24,1139.5,5576.0
2020-03-10 15:20:00,1140.0,1144.86,1134.08,1135.59,6867.0,1140.0,1144.86,1134.08,1135.59,6867.0
2020-03-10 15:30:00,1135.64,1142.22,1131.05,1140.23,6900.0,1135.64,1142.22,1131.05,1140.23,6900.0
2020-03-10 15:40:00,1139.9,1145.93,1138.79,1145.77,12803.0,1139.9,1145.93,1138.79,1145.77,12803.0
2020-03-10 15:50:00,1144.85,1151.98,1144.65,1149.93,18677.0,1144.85,1151.98,1144.65,1149.93,18677.0
2020-03-11 09:30:00,1133.47,1133.47,1118.71,1120.55,6704.0,1133.47,1133.47,1118.71,1120.55,6704.0
2020-03-11 09:40:00,1118.0,1118.0,1100.0,1101.58,5547.0,1118.0,1118.0,1100.0,1101.58,5547.0
2020-03-11 09:50:00,1099.23,1116.57,1099.23,1114.64,4464.0,1099.23,1116.57,1099.23,1114.64,4464.0
2020-03-11 10:00:00,1112.51,1114.71,1105.52,1111.53,7136.0,1112.51,1114.71,1105.52,1111.53,7136.0
2020-03-11 10:10:00,1110.32,1113.1,1109.48,1109.76,1219.0,1110.32,1113.1,1109.48,1109.76,1219.0
2020-03-11 10:20:00,1107.22,1107.43,1100.14,1100.47,3426.0,1107.22,1107.43,1100.14,1100.47,3426.0
2020-03-11 10:30:00,1100.8,1107.03,1095.95,1097.92,3102.0,1100.8,1107.03,1095.95,1097.92,3102.0
2020-03-11 10:40:00,1099.08,1099.08,1089.33,1089.33,2800.0,1099.08,1099.08,1089.33,1089.33,2800.0
2020-03-11 10:50:00,1087.41,1095.01,1085.74,1095.0,4288.0,1087.41,1095.01,1085.74,1095.0,4288.0
2020-03-11 11:00:00,1094.88,1098.95,1088.81,1093.84,8550.0,1094.88,1098.95,1088.81,1093.84,8550.0
2020-03-11 11:10:00,1099.95,1100.07,1093.11,1093.94,2720.0,1099.95,1100.07,1093.11,1093.94,2720.0
2020-03-11 11:20:00,1092.27,1092.27,1088.8,1089.84,3159.0,1092.27,1092.27,1088.8,1089.84,3159.0
2020-03-11 11:30:00,1090.0,1090.72,1087.43,1088.21,4207.0,1090.0,1090.72,1087.43,1088.21,4207.0
2020-03-11 11:40:00,1090.78,1090.78,1080.08,1081.91,2220.0,1090.78,1090.78,1080.08,1081.91,2220.0
2020-03-11 11:50:00,1082.09,1085.8,1081.6,1085.79,2097.0,1082.09,1085.8,1081.6,1085.79,2097.0
2020-03-11 12:00:00,1083.93,1090.73,1080.63,1090.73,4267.0,1083.93,1090.73,1080.63,1090.73,4267.0
2020-03-11 12:10:00,1090.0,1091.75,1086.74,1086.77,3604.0,1090.0,1091.75,1086.74,1086.77,3604.0
2020-03-11 12:20:00,1085.33,1088.61,1081.42,1084.2,4820.0,1085.33,1088.61,1081.42,1084.2,4820.0
2020-03-11 12:30:00,1083.42,1083.42,1077.76,1077.81,1700.0,1083.42,1083.42,1077.76,1077.81,1700.0
2020-03-11 12:40:00,1077.85,1080.24,1076.83,1079.95,2300.0,1077.85,1080.24,1076.83,1079.95,2300.0
2020-03-11 12:50:00,1080.09,1082.99,1078.02,1079.64,1800.0,1080.09,1082.99,1078.02,1079.64,1800.0
2020-03-11 13:00:00,1079.96,1081.39,1074.52,1075.39,1500.0,1079.96,1081.39,1074.52,1075.39,1500.0
2020-03-11 13:10:00,1076.86,1084.41,1076.39,1083.44,1213.0,1076.86,1084.41,1076.39,1083.44,1213.0
2020-03-11 13:20:00,1085.92,1087.78,1084.03,1087.27,2220.0,1085.92,1087.78,1084.03,1087.27,2220.0
2020-03-11 13:30:00,1087.78,1087.79,1081.42,1082.52,1600.0,1087.78,1087.79,1081.42,1082.52,1600.0
2020-03-11 13:40:00,1082.01,1087.04,1080.13,1084.35,3293.0,1082.01,1087.04,1080.13,1084.35,3293.0
2020-03-11 13:50:00,1081.7,1082.38,1079.81,1080.0,2080.0,1081.7,1082.38,1079.81,1080.0,2080.0
2020-03-11 14:00:00,1080.47,1082.11,1077.98,1079.21,3127.0,1080.47,1082.11,1077.98,1079.21,3127.0
2020-03-11 14:10:00,1080.13,1081.15,1076.75,1078.15,2705.0,1080.13,1081.15,1076.75,1078.15,2705.0
2020-03-11 14:20:00,1079.61,1080.65,1076.8,1076.8,2200.0,1079.61,1080.65,1076.8,1076.8,2200.0
2020-03-11 14:30:00,1075.55,1084.28,1075.54,1084.13,1775.0,1075.55,1084.28,1075.54,1084.13,1775.0
2020-03-11 14:40:00,1086.09,1092.3,1086.08,1090.36,2395.0,1086.09,1092.3,1086.08,1090.36,2395.0
2020-03-11 14:50:00,1088.7,1091.67,1087.57,1089.7,2963.0,1088.7,1091.67,1087.57,1089.7,2963.0
2020-03-11 15:00:00,1088.39,1089.13,1078.81,1078.81,1327.0,1088.39,1089.13,1078.81,1078.81,1327.0
2020-03-11 15:10:00,1078.87,1084.57,1074.68,1084.57,3948.0,1078.87,1084.57,1074.68,1084.57,3948.0
2020-03-11 15:20:00,1081.96,1086.11,1073.13,1083.62,10529.0,1081.96,1086.11,1073.13,1083.62,10529.0
2020-03-11 15:30:00,1083.37,1087.91,1078.73,1082.61,10140.0,1083.37,1087.91,1078.73,1082.61,10140.0
2020-03-11 15:40:00,1083.91,1087.76,1077.28,1087.76,11631.0,1083.91,1087.76,1077.28,1087.76,11631.0
2020-03-11 15:50:00,1086.09,1095.56,1079.19,1089.44,24941.0,1086.09,1095.56,1079.19,1089.44,24941.0
2020-03-12 09:30:00,1040.13,1045.8,1025.01,1045.8,4112.0,1040.13,1045.8,1025.01,1045.8,4112.0
2020-03-12 09:40:00,1045.8,1045.8,1045.8,1045.8,0.0,1045.8,1045.8,1045.8,1045.8,0.0
2020-03-12 09:50:00,1031.52,1039.3,1015.16,1039.3,7808.0,1031.52,1039.3,1015.16,1039.3,7808.0
2020-03-12 10:00:00,1043.16,1044.3,1030.61,1031.82,7245.0,1043.16,1044.3,1030.61,1031.82,7245.0
2020-03-12 10:10:00,1025.77,1034.03,1025.77,1026.1,8150.0,1025.77,1034.03,1025.77,1026.1,8150.0
2020-03-12 10:20:00,1025.05,1033.32,1022.27,1029.09,4100.0,1025.05,1033.32,1022.27,1029.09,4100.0
2020-03-12 10:30:00,1028.67,1029.0,1023.02,1025.0,3425.0,1028.67,1029.0,1023.02,1025.0,3425.0
2020-03-12 10:40:00,1024.12,1024.14,1010.03,1011.21,7889.0,1024.12,1024.14,1010.03,1011.21,7889.0
2020-03-12 10:50:00,1011.29,1018.63,1010.35,1016.97,4700.0,1011.29,1018.63,1010.35,1016.97,4700.0
2020-03-12 11:00:00,1014.81,1015.86,1003.02,1004.94,4678.0,1014.81,1015.86,1003.02,1004.94,4678.0
2020-03-12 11:10:00,1006.26,1013.33,1004.55,1009.44,6101.0,1006.26,1013.33,1004.55,1009.44,6101.0
2020-03-12 11:20:00,1011.4,1016.07,1011.4,1013.72,1640.0,1011.4,1016.07,1011.4,1013.72,1640.0
2020-03-12 11:30:00,1013.72,1016.78,1010.04,1010.28,2957.0,1013.72,1016.78,1010.04,1010.28,2957.0
2020-03-12 11:40:00,1011.8,1012.89,1006.7,1007.25,5285.0,1011.8,1012.89,1006.7,1007.25,5285.0
2020-03-12 11:50:00,1007.22,1010.05,998.01,1010.05,4968.0,1007.22,1010.05,998.01,1010.05,4968.0
2020-03-12 12:00:00,1006.56,1010.64,1006.42,1007.91,5911.0,1006.56,1010.64,1006.42,1007.91,5911.0
2020-03-12 12:10:00,1008.95,1010.31,1006.44,1009.59,5632.0,1008.95,1010.31,1006.44,1009.59,5632.0
2020-03-12 12:20:00,1010.69,1020.39,1010.68,1020.38,4342.0,1010.69,1020.39,1010.68,1020.38,4342.0
2020-03-12 12:30:00,1019.78,1019.78,1006.25,1009.92,5661.0,1019.78,1019.78,1006.25,1009.92,5661.0
2020-03-12 12:40:00,1007.99,1007.99,1000.0,1000.1,2300.0,1007.99,1007.99,1000.0,1000.1,2300.0
2020-03-12 12:50:00,999.8,1024.98,998.81,1024.98,5570.0,999.8,1024.98,998.81,1024.98,5570.0
2020-03-12 13:00:00,1017.03,1036.14,1012.91,1026.52,4009.0,1017.03,1036.14,1012.91,1026.52,4009.0
2020-03-12 13:10:00,1028.91,1028.92,1009.99,1013.81,2401.0,1028.91,1028.92,1009.99,1013.81,2401.0
2020-03-12 13:20:00,1012.63,1016.01,1009.65,1011.71,2204.0,1012.63,1016.01,1009.65,1011.71,2204.0
2020-03-12 13:30:00,1013.44,1014.85,995.67,1000.95,5358.0,1013.44,1014.85,995.67,1000.95,5358.0
2020-03-12 13:40:00,995.97,1009.71,995.97,1007.29,4688.0,995.97,1009.71,995.97,1007.29,4688.0
2020-03-12 13:50:00,1008.55,1014.53,1006.27,1011.34,4757.0,1008.55,1014.53,1006.27,1011.34,4757.0
2020-03-12 14:00:00,1012.43,1012.43,1000.83,1002.51,3127.0,1012.43,1012.43,1000.83,1002.51,3127.0
2020-03-12 14:10:00,1001.99,1002.67,997.52,1001.58,1000.0,1001.99,1002.67,997.52,1001.58,1000.0
2020-03-12 14:20:00,1001.0,1004.07,997.85,999.83,2938.0,1001.0,1004.07,997.85,999.83,2938.0
2020-03-12 14:30:00,1000.8,1002.02,995.81,997.39,5689.0,1000.8,1002.02,995.81,997.39,5689.0
2020-03-12 14:40:00,999.53,1009.81,997.87,1006.06,4401.0,999.53,1009.81,997.87,1006.06,4401.0
2020-03-12 14:50:00,1008.32,1010.01,997.92,997.92,4456.0,1008.32,1010.01,997.92,997.92,4456.0
2020-03-12 15:00:00,1000.2,1008.76,997.79,1007.91,10000.0,1000.2,1008.76,997.79,1007.91,10000.0
2020-03-12 15:10:00,1009.98,1011.11,1000.92,1001.23,5293.0,1009.98,1011.11,1000.92,1001.23,5293.0
2020-03-12 15:20:00,1003.73,1003.79,997.45,999.7,3702.0,1003.73,1003.79,997.45,999.7,3702.0
2020-03-12 15:30:00,999.0,1000.14,993.75,996.53,8461.0,999.0,1000.14,993.75,996.53,8461.0
2020-03-12 15:40:00,997.94,1002.67,987.66,993.36,10156.0,997.94,1002.67,987.66,993.36,10156.0
2020-03-12 15:50:00,994.6,999.84,976.9,978.4,21736.0,994.6,999.84,976.9,978.4,21736.0
2020-03-13 09:30:00,1020.66,1020.66,984.69,985.21,8414.0,1020.66,1020.66,984.69,985.21,8414.0
2020-03-13 09:40:00,983.11,1000.0,979.27,997.21,6134.0,983.11,1000.0,979.27,997.21,6134.0
2020-03-13 09:50:00,998.57,998.57,990.0,992.07,1000.0,998.57,998.57,990.0,992.07,1000.0
2020-03-13 10:00:00,990.0,998.22,989.94,991.98,5640.0,990.0,998.22,989.94,991.98,5640.0
2020-03-13 10:10:00,989.85,995.58,985.67,995.58,4681.0,989.85,995.58,985.67,995.58,4681.0
2020-03-13 10:20:00,994.43,1002.0,993.58,1001.29,3812.0,994.43,1002.0,993.58,1001.29,3812.0
2020-03-13 10:30:00,998.59,1000.43,986.91,988.86,3819.0,998.59,1000.43,986.91,988.86,3819.0
2020-03-13 10:40:00,986.0,986.0,979.06,981.16,3012.0,986.0,986.0,979.06,981.16,3012.0
2020-03-13 10:50:00,980.48,982.52,974.86,975.81,2841.0,980.48,982.52,974.86,975.81,2841.0
2020-03-13 11:00:00,977.42,982.9,976.34,982.9,3279.0,977.42,982.9,976.34,982.9,3279.0
2020-03-13 11:10:00,978.54,979.56,974.85,974.85,3016.0,978.54,979.56,974.85,974.85,3016.0
2020-03-13 11:20:00,977.11,977.71,961.11,961.11,6088.0,977.11,977.71,961.11,961.11,6088.0
2020-03-13 11:30:00,958.91,961.9,951.97,951.98,4550.0,958.91,961.9,951.97,951.98,4550.0
2020-03-13 11:40:00,952.21,952.93,939.63,940.29,4701.0,952.21,952.93,939.63,940.29,4701.0
2020-03-13 11:50:00,942.0,954.96,942.0,954.96,3807.0,942.0,954.96,942.0,954.96,3807.0
2020-03-13 12:00:00,954.96,959.23,951.16,954.02,3870.0,954.96,959.23,951.16,954.02,3870.0
2020-03-13 12:10:00,954.17,962.05,954.17,960.0,2194.0,954.17,962.05,954.17,960.0,2194.0
2020-03-13 12:20:00,960.03,960.05,953.12,953.12,2920.0,960.03,960.05,953.12,953.12,2920.0
2020-03-13 12:30:00,952.8,963.79,952.8,961.86,3783.0,952.8,963.79,952.8,961.86,3783.0
2020-03-13 12:40:00,963.2,969.76,961.96,968.45,2100.0,963.2,969.76,961.96,968.45,2100.0
2020-03-13 12:50:00,968.81,969.97,965.59,968.36,2254.0,968.81,969.97,965.59,968.36,2254.0
2020-03-13 13:00:00,967.25,968.25,965.85,966.86,2200.0,967.25,968.25,965.85,966.86,2200.0
2020-03-13 13:10:00,966.69,974.84,965.79,974.82,3494.0,966.69,974.84,965.79,974.82,3494.0
2020-03-13 13:20:00,969.98,987.37,968.99,984.54,2798.0,969.98,987.37,968.99,984.54,2798.0
2020-03-13 13:30:00,981.45,987.76,980.6,980.6,4617.0,981.45,987.76,980.6,980.6,4617.0
2020-03-13 13:40:00,981.06,985.47,980.7,983.6,5487.0,981.06,985.47,980.7,983.6,5487.0
2020-03-13 13:50:00,983.23,991.77,983.22,988.59,4718.0,983.23,991.77,983.22,988.59,4718.0
2020-03-13 14:00:00,988.4,989.86,977.92,977.93,5800.0,988.4,989.86,977.92,977.93,5800.0
2020-03-13 14:10:00,976.24,980.16,975.8,976.92,6349.0,976.24,980.16,975.8,976.92,6349.0
2020-03-13 14:20:00,975.19,978.57,972.95,973.2,6666.0,975.19,978.57,972.95,973.2,6666.0
2020-03-13 14:30:00,972.94,976.6,970.77,971.44,2567.0,972.94,976.6,970.77,971.44,2567.0
2020-03-13 14:40:00,971.44,978.1,969.91,975.48,4191.0,971.44,978.1,969.91,975.48,4191.0
2020-03-13 14:50:00,975.51,978.01,972.15,972.71,2571.0,975.51,978.01,972.15,972.71,2571.0
2020-03-13 15:00:00,974.47,978.59,970.69,974.3,7001.0,974.47,978.59,970.69,974.3,7001.0
2020-03-13 15:10:00,973.0,976.7,971.62,975.04,10112.0,973.0,976.7,971.62,975.04,10112.0
2020-03-13 15:20:00,975.04,979.93,971.4,975.22,9755.0,975.04,979.93,971.4,975.22,9755.0
2020-03-13 15:30:00,974.2,975.56,960.8,974.84,12536.0,974.2,975.56,960.8,974.84,12536.0
2020-03-13 15:40:00,976.08,1003.72,974.43,999.01,14515.0,976.08,1003.72,974.43,999.01,14515.0
2020-03-13 15:50:00,999.04,1015.94,999.04,1014.15,26082.0,999.04,1015.94,999.04,1014.15,26082.0
2020-03-16 09:40:00,910.0,937.0,909.41,931.0,4847.0,910.0,937.0,909.41,931.0,4847.0
2020-03-16 09:50:00,931.0,945.15,925.0,928.02,8701.0,931.0,945.15,925.0,928.02,8701.0
2020-03-16 10:00:00,922.1,922.1,901.01,913.23,7927.0,922.1,922.1,901.01,913.23,7927.0
2020-03-16 10:10:00,913.21,915.19,899.9,901.0,7467.0,913.21,915.19,899.9,901.0,7467.0
2020-03-16 10:20:00,899.6,901.64,888.46,889.51,8492.0,899.6,901.64,888.46,889.51,8492.0
2020-03-16 10:30:00,888.1,910.56,888.1,897.22,10797.0,888.1,910.56,888.1,897.22,10797.0
2020-03-16 10:40:00,901.84,904.99,895.13,897.9,8091.0,901.84,904.99,895.13,897.9,8091.0
2020-03-16 10:50:00,895.56,898.16,890.01,890.26,8247.0,895.56,898.16,890.01,890.26,8247.0
2020-03-16 11:00:00,892.04,895.37,885.23,889.91,6251.0,892.04,895.37,885.23,889.91,6251.0
2020-03-16 11:10:00,887.84,897.08,887.65,895.18,5734.0,887.84,897.08,887.65,895.18,5734.0
2020-03-16 11:20:00,896.15,906.83,893.64,905.92,7197.0,896.15,906.83,893.64,905.92,7197.0
2020-03-16 11:30:00,906.83,906.83,886.77,896.37,7403.0,906.83,906.83,886.77,896.37,7403.0
2020-03-16 11:40:00,894.72,894.72,879.5,882.57,5136.0,894.72,894.72,879.5,882.57,5136.0
2020-03-16 11:50:00,886.71,887.97,883.26,884.05,3016.0,886.71,887.97,883.26,884.05,3016.0
2020-03-16 12:00:00,882.06,887.94,882.06,884.08,1949.0,882.06,887.94,882.06,884.08,1949.0
2020-03-16 12:10:00,883.93,884.99,875.56,877.17,2012.0,883.93,884.99,875.56,877.17,2012.0
2020-03-16 12:20:00,871.84,874.29,871.24,874.25,2525.0,871.84,874.29,871.24,874.25,2525.0
2020-03-16 12:30:00,874.35,877.7,872.12,876.6,5209.0,874.35,877.7,872.12,876.6,5209.0
2020-03-16 12:40:00,876.59,877.65,875.28,875.28,2022.0,876.59,877.65,875.28,875.28,2022.0
2020-03-16 12:50:00,871.7,871.7,870.01,870.64,1000.0,871.7,871.7,870.01,870.64,1000.0
2020-03-16 13:00:00,870.01,871.49,867.54,867.86,5454.0,870.01,871.49,867.54,867.86,5454.0
2020-03-16 13:10:00,868.69,873.17,867.34,872.71,1836.0,868.69,873.17,867.34,872.71,1836.0
2020-03-16 13:20:00,871.4,871.4,864.56,864.56,2198.0,871.4,871.4,864.56,864.56,2198.0
2020-03-16 13:30:00,863.3,863.3,852.21,855.69,3300.0,863.3,863.3,852.21,855.69,3300.0
2020-03-16 13:40:00,855.95,861.79,855.95,861.16,3197.0,855.95,861.79,855.95,861.16,3197.0
2020-03-16 13:50:00,864.6,864.6,858.04,860.59,1800.0,864.6,864.6,858.04,860.59,1800.0
2020-03-16 14:00:00,860.58,860.58,850.0,851.87,4160.0,860.58,860.58,850.0,851.87,4160.0
2020-03-16 14:10:00,850.01,850.01,841.57,841.94,4621.0,850.01,850.01,841.57,841.94,4621.0
2020-03-16 14:20:00,840.91,850.77,840.91,850.77,5793.0,840.91,850.77,840.91,850.77,5793.0
2020-03-16 14:30:00,850.78,867.22,850.77,861.9,3110.0,850.78,867.22,850.77,861.9,3110.0
2020-03-16 14:40:00,861.17,878.37,859.7,869.76,14848.0,861.17,878.37,859.7,869.76,14848.0
2020-03-16 14:50:00,863.78,881.89,863.78,880.9,5031.0,863.78,881.89,863.78,880.9,5031.0
2020-03-16 15:00:00,879.94,884.44,872.61,872.61,2040.0,879.94,884.44,872.61,872.61,2040.0
2020-03-16 15:10:00,874.34,875.03,870.55,873.75,3713.0,874.34,875.03,870.55,873.75,3713.0
2020-03-16 15:20:00,873.21,886.84,873.21,879.62,5648.0,873.21,886.84,873.21,879.62,5648.0
2020-03-16 15:30:00,880.16,882.13,856.11,859.9,9687.0,880.16,882.13,856.11,859.9,9687.0
2020-03-16 15:40:00,858.97,864.44,856.31,858.41,6565.0,858.97,864.44,856.31,858.41,6565.0
2020-03-16 15:50:00,859.33,859.33,849.34,851.5,17619.0,859.33,859.33,849.34,851.5,17619.0
2020-03-17 09:30:00,870.51,880.0,861.21,864.85,6854.0,870.51,880.0,861.21,864.85,6854.0
2020-03-17 09:40:00,867.12,871.2,854.67,870.5,3814.0,867.12,871.2,854.67,870.5,3814.0
2020-03-17 09:50:00,867.31,867.31,849.03,850.84,5846.0,867.31,867.31,849.03,850.84,5846.0
2020-03-17 10:00:00,848.82,869.61,846.68,869.61,5760.0,848.82,869.61,846.68,869.61,5760.0
2020-03-17 10:10:00,869.57,873.19,866.25,866.66,4471.0,869.57,873.19,866.25,866.66,4471.0
2020-03-17 10:20:00,866.41,875.57,866.41,871.46,5960.0,866.41,875.57,866.41,871.46,5960.0
2020-03-17 10:30:00,875.38,879.07,869.3,877.49,6739.0,875.38,879.07,869.3,877.49,6739.0
2020-03-17 10:40:00,875.33,885.23,873.62,874.82,3751.0,875.33,885.23,873.62,874.82,3751.0
2020-03-17 10:50:00,874.8,879.51,867.09,870.65,4554.0,874.8,879.51,867.09,870.65,4554.0
2020-03-17 11:00:00,870.46,877.87,870.41,877.87,4415.0,870.46,877.87,870.41,877.87,4415.0
2020-03-17 11:10:00,883.98,893.79,882.71,890.77,4015.0,883.98,893.79,882.71,890.77,4015.0
2020-03-17 11:20:00,893.74,897.0,887.3,887.3,6121.0,893.74,897.0,887.3,887.3,6121.0
2020-03-17 11:30:00,888.6,899.6,885.09,885.09,3108.0,888.6,899.6,885.09,885.09,3108.0
2020-03-17 11:40:00,882.19,888.05,879.46,888.05,4753.0,882.19,888.05,879.46,888.05,4753.0
2020-03-17 11:50:00,886.24,900.0,886.24,900.0,5042.0,886.24,900.0,886.24,900.0,5042.0
2020-03-17 12:00:00,904.01,919.49,901.2,919.49,8637.0,904.01,919.49,901.2,919.49,8637.0
2020-03-17 12:10:00,922.83,927.02,911.3,917.32,2480.0,922.83,927.02,911.3,917.32,2480.0
2020-03-17 12:20:00,911.77,913.14,893.88,893.88,3449.0,911.77,913.14,893.88,893.88,3449.0
2020-03-17 12:30:00,892.51,897.81,891.58,897.79,2685.0,892.51,897.81,891.58,897.79,2685.0
2020-03-17 12:40:00,890.72,897.71,889.72,889.72,2410.0,890.72,897.71,889.72,889.72,2410.0
2020-03-17 12:50:00,889.72,894.5,880.43,894.5,3966.0,889.72,894.5,880.43,894.5,3966.0
2020-03-17 13:00:00,896.71,902.19,888.83,888.84,2231.0,896.71,902.19,888.83,888.84,2231.0
2020-03-17 13:10:00,884.79,890.48,876.83,886.3,3250.0,884.79,890.48,876.83,886.3,3250.0
2020-03-17 13:20:00,884.38,886.37,883.79,884.49,2711.0,884.38,886.37,883.79,884.49,2711.0
2020-03-17 13:30:00,884.47,889.88,882.75,887.49,6370.0,884.47,889.88,882.75,887.49,6370.0
2020-03-17 13:40:00,887.49,889.6,885.07,888.09,4076.0,887.49,889.6,885.07,888.09,4076.0
2020-03-17 13:50:00,887.88,887.88,881.88,885.0,1904.0,887.88,887.88,881.88,885.0,1904.0
2020-03-17 14:00:00,885.3,890.07,877.77,890.07,4015.0,885.3,890.07,877.77,890.07,4015.0
2020-03-17 14:10:00,890.2,897.78,888.14,896.22,2190.0,890.2,897.78,888.14,896.22,2190.0
2020-03-17 14:20:00,898.41,909.99,890.02,902.42,3598.0,898.41,909.99,890.02,902.42,3598.0
2020-03-17 14:30:00,905.18,914.29,901.09,904.0,1800.0,905.18,914.29,901.09,904.0,1800.0
2020-03-17 14:40:00,914.42,914.42,889.34,889.34,2906.0,914.42,914.42,889.34,889.34,2906.0
2020-03-17 14:50:00,893.29,903.52,885.84,900.42,2224.0,893.29,903.52,885.84,900.42,2224.0
2020-03-17 15:00:00,904.04,909.0,889.85,909.0,7993.0,904.04,909.0,889.85,909.0,7993.0
2020-03-17 15:10:00,903.39,906.97,901.19,902.54,4622.0,903.39,906.97,901.19,902.54,4622.0
2020-03-17 15:20:00,906.87,907.15,900.47,901.71,3467.0,906.87,907.15,900.47,901.71,3467.0
2020-03-17 15:30:00,900.46,911.25,900.46,911.25,4610.0,900.46,911.25,900.46,911.25,4610.0
2020-03-17 15:40:00,912.63,917.12,910.97,911.3,9959.0,912.63,917.12,910.97,911.3,9959.0
2020-03-17 15:50:00,913.99,923.48,906.96,914.33,41968.0,913.99,923.48,906.96,914.33,41968.0
2020-03-18 09:30:00,867.0,873.51,850.0,865.27,6125.0,867.0,873.51,850.0,865.27,6125.0
2020-03-18 09:40:00,857.98,859.4,852.92,854.5,1100.0,857.98,859.4,852.92,854.5,1100.0
2020-03-18 09:50:00,855.52,873.76,855.52,863.19,2268.0,855.52,873.76,855.52,863.19,2268.0
2020-03-18 10:00:00,860.03,863.1,849.91,850.0,4954.0,860.03,863.1,849.91,850.0,4954.0
2020-03-18 10:10:00,849.0,849.77,838.06,842.85,3510.0,849.0,849.77,838.06,842.85,3510.0
2020-03-18 10:20:00,843.48,843.48,828.03,828.03,1600.0,843.48,843.48,828.03,828.03,1600.0
2020-03-18 10:30:00,830.0,836.0,815.13,817.15,4761.0,830.0,836.0,815.13,817.15,4761.0
2020-03-18 10:40:00,812.43,823.56,812.43,818.38,1600.0,812.43,823.56,812.43,818.38,1600.0
2020-03-18 10:50:00,812.46,812.46,800.02,800.02,2662.0,812.46,812.46,800.02,800.02,2662.0
2020-03-18 11:00:00,800.04,804.42,780.73,781.68,3200.0,800.04,804.42,780.73,781.68,3200.0
2020-03-18 11:10:00,773.57,773.57,756.03,762.6,7979.0,773.57,773.57,756.03,762.6,7979.0
2020-03-18 11:20:00,760.44,780.0,760.43,775.01,10769.0,760.44,780.0,760.43,775.01,10769.0
2020-03-18 11:30:00,771.02,795.76,771.02,792.85,8857.0,771.02,795.76,771.02,792.85,8857.0
2020-03-18 11:40:00,794.99,803.02,792.36,798.6,9379.0,794.99,803.02,792.36,798.6,9379.0
2020-03-18 11:50:00,799.02,806.76,797.34,804.76,2915.0,799.02,806.76,797.34,804.76,2915.0
2020-03-18 12:00:00,810.72,828.44,805.37,827.01,10655.0,810.72,828.44,805.37,827.01,10655.0
2020-03-18 12:10:00,822.64,835.59,822.64,822.8,2164.0,822.64,835.59,822.64,822.8,2164.0
2020-03-18 12:20:00,816.46,827.89,805.42,808.01,2931.0,816.46,827.89,805.42,808.01,2931.0
2020-03-18 12:30:00,808.03,817.14,800.0,814.97,9398.0,808.03,817.14,800.0,814.97,9398.0
2020-03-18 12:40:00,816.14,833.0,814.98,830.94,7377.0,816.14,833.0,814.98,830.94,7377.0
2020-03-18 12:50:00,830.77,837.93,830.77,837.78,1544.0,830.77,837.93,830.77,837.78,1544.0
2020-03-18 13:00:00,837.78,837.78,837.78,837.78,0.0,837.78,837.78,837.78,837.78,0.0
2020-03-18 13:10:00,834.63,837.29,831.78,833.94,5135.0,834.63,837.29,831.78,833.94,5135.0
2020-03-18 13:20:00,833.95,835.69,818.99,818.99,5090.0,833.95,835.69,818.99,818.99,5090.0
2020-03-18 13:30:00,824.94,826.08,812.88,820.77,4207.0,824.94,826.08,812.88,820.77,4207.0
2020-03-18 13:40:00,817.75,817.75,808.68,810.52,4747.0,817.75,817.75,808.68,810.52,4747.0
2020-03-18 13:50:00,812.37,812.37,803.08,803.28,5253.0,812.37,812.37,803.08,803.28,5253.0
2020-03-18 14:00:00,805.6,805.6,789.62,798.23,10045.0,805.6,805.6,789.62,798.23,10045.0
2020-03-18 14:10:00,799.82,805.98,790.04,795.05,3885.0,799.82,805.98,790.04,795.05,3885.0
2020-03-18 14:20:00,799.44,808.04,789.04,795.88,9459.0,799.44,808.04,789.04,795.88,9459.0
2020-03-18 14:30:00,798.74,800.55,789.83,800.55,3089.0,798.74,800.55,789.83,800.55,3089.0
2020-03-18 14:40:00,794.4,795.6,785.11,787.32,3969.0,794.4,795.6,785.11,787.32,3969.0
2020-03-18 14:50:00,791.76,806.5,786.02,805.67,13515.0,791.76,806.5,786.02,805.67,13515.0
2020-03-18 15:00:00,816.66,821.71,808.53,821.71,13502.0,816.66,821.71,808.53,821.71,13502.0
2020-03-18 15:10:00,821.38,829.56,818.74,823.73,5715.0,821.38,829.56,818.74,823.73,5715.0
2020-03-18 15:20:00,823.92,830.05,820.01,820.21,10368.0,823.92,830.05,820.01,820.21,10368.0
2020-03-18 15:30:00,815.01,819.99,790.0,792.18,4203.0,815.01,819.99,790.0,792.18,4203.0
2020-03-18 15:40:00,790.1,791.32,777.17,782.32,10054.0,790.1,791.32,777.17,782.32,10054.0
2020-03-18 15:50:00,786.64,828.84,785.17,810.81,26238.0,786.64,828.84,785.17,810.81,26238.0
2020-03-19 09:30:00,799.47,805.55,756.89,756.89,5665.0,799.47,805.55,756.89,756.89,5665.0
2020-03-19 09:40:00,762.64,762.64,730.0,738.81,10003.0,762.64,762.64,730.0,738.81,10003.0
2020-03-19 09:50:00,738.81,777.77,738.49,771.02,16490.0,738.81,777.77,738.49,771.02,16490.0
2020-03-19 10:00:00,777.1,785.42,777.09,779.71,9862.0,777.1,785.42,777.09,779.71,9862.0
2020-03-19 10:10:00,782.59,794.18,780.0,784.38,8111.0,782.59,794.18,780.0,784.38,8111.0
2020-03-19 10:20:00,786.5,803.45,782.35,803.45,3529.0,786.5,803.45,782.35,803.45,3529.0
2020-03-19 10:30:00,797.88,813.52,792.38,806.11,7828.0,797.88,813.52,792.38,806.11,7828.0
2020-03-19 10:40:00,805.25,805.26,792.17,792.59,12725.0,805.25,805.26,792.17,792.59,12725.0
2020-03-19 10:50:00,794.38,796.17,788.08,790.51,13881.0,794.38,796.17,788.08,790.51,13881.0
2020-03-19 11:00:00,785.16,786.73,780.51,783.0,7486.0,785.16,786.73,780.51,783.0,7486.0
2020-03-19 11:10:00,784.37,802.99,783.67,795.67,7198.0,784.37,802.99,783.67,795.67,7198.0
2020-03-19 11:20:00,801.09,824.0,798.14,824.0,6400.0,801.09,824.0,798.14,824.0,6400.0
2020-03-19 11:30:00,820.3,829.37,819.85,827.0,3635.0,820.3,829.37,819.85,827.0,3635.0
2020-03-19 11:40:00,825.18,825.18,812.18,813.6,5888.0,825.18,825.18,812.18,813.6,5888.0
2020-03-19 11:50:00,809.62,816.0,798.99,798.99,8308.0,809.62,816.0,798.99,798.99,8308.0
2020-03-19 12:00:00,799.58,799.58,772.64,773.3,6978.0,799.58,799.58,772.64,773.3,6978.0
2020-03-19 12:10:00,770.97,781.2,769.7,773.28,7060.0,770.97,781.2,769.7,773.28,7060.0
2020-03-19 12:20:00,773.99,797.56,773.83,797.56,4100.0,773.99,797.56,773.83,797.56,4100.0
2020-03-19 12:30:00,807.61,807.61,795.12,807.16,1349.0,807.61,807.61,795.12,807.16,1349.0
2020-03-19 12:40:00,800.04,808.08,800.04,808.08,1000.0,800.04,808.08,800.04,808.08,1000.0
2020-03-19 12:50:00,809.74,812.0,802.01,804.58,2553.0,809.74,812.0,802.01,804.58,2553.0
2020-03-19 13:00:00,802.04,803.67,796.72,799.23,1733.0,802.04,803.67,796.72,799.23,1733.0
2020-03-19 13:10:00,799.7,799.7,791.67,793.51,2116.0,799.7,799.7,791.67,793.51,2116.0
2020-03-19 13:20:00,791.08,800.47,791.08,791.93,3378.0,791.08,800.47,791.08,791.93,3378.0
2020-03-19 13:30:00,791.86,791.92,786.96,790.95,1800.0,791.86,791.92,786.96,790.95,1800.0
2020-03-19 13:40:00,788.79,793.03,786.76,793.03,3146.0,788.79,793.03,786.76,793.03,3146.0
2020-03-19 13:50:00,795.14,809.38,792.81,801.89,5920.0,795.14,809.38,792.81,801.89,5920.0
2020-03-19 14:00:00,808.77,814.88,798.21,810.66,10788.0,808.77,814.88,798.21,810.66,10788.0
2020-03-19 14:10:00,807.31,825.64,807.28,818.63,4846.0,807.31,825.64,807.28,818.63,4846.0
2020-03-19 14:20:00,818.88,823.24,814.53,818.12,5100.0,818.88,823.24,814.53,818.12,5100.0
2020-03-19 14:30:00,817.44,818.15,813.5,814.23,6353.0,817.44,818.15,813.5,814.23,6353.0
2020-03-19 14:40:00,816.09,820.34,812.25,817.33,8621.0,816.09,820.34,812.25,817.33,8621.0
2020-03-19 14:50:00,817.33,823.22,816.13,818.59,8595.0,817.33,823.22,816.13,818.59,8595.0
2020-03-19 15:00:00,817.33,819.81,815.08,817.33,7673.0,817.33,819.81,815.08,817.33,7673.0
2020-03-19 15:10:00,817.33,829.63,816.32,829.63,10193.0,817.33,829.63,816.32,829.63,10193.0
2020-03-19 15:20:00,826.7,830.32,824.0,827.86,7836.0,826.7,830.32,824.0,827.86,7836.0
2020-03-19 15:30:00,825.79,826.96,817.49,819.94,7322.0,825.79,826.96,817.49,819.94,7322.0
2020-03-19 15:40:00,819.94,824.2,811.99,811.99,7917.0,819.94,824.2,811.99,811.99,7917.0
2020-03-19 15:50:00,813.36,834.78,808.66,828.79,48380.0,813.36,834.78,808.66,828.79,48380.0
2020-03-20 09:30:00,830.25,831.65,805.35,806.52,17979.0,830.25,831.65,805.35,806.52,17979.0
2020-03-20 09:40:00,805.34,805.34,781.67,785.02,2439.0,805.34,805.34,781.67,785.02,2439.0
2020-03-20 09:50:00,777.05,795.66,774.37,785.71,6181.0,777.05,795.66,774.37,785.71,6181.0
2020-03-20 10:00:00,787.0,807.39,785.04,807.39,6072.0,787.0,807.39,785.04,807.39,6072.0
2020-03-20 10:10:00,800.3,807.31,793.37,794.4,4520.0,800.3,807.31,793.37,794.4,4520.0
2020-03-20 10:20:00,795.0,803.22,790.49,790.89,3104.0,795.0,803.22,790.49,790.89,3104.0
2020-03-20 10:30:00,796.0,799.23,775.71,775.71,7050.0,796.0,799.23,775.71,775.71,7050.0
2020-03-20 10:40:00,775.89,776.5,765.24,773.56,10247.0,775.89,776.5,765.24,773.56,10247.0
2020-03-20 10:50:00,773.56,782.18,770.59,775.55,21971.0,773.56,782.18,770.59,775.55,21971.0
2020-03-20 11:00:00,777.7,791.33,777.7,791.33,4884.0,777.7,791.33,777.7,791.33,4884.0
2020-03-20 11:10:00,791.09,791.33,780.51,783.95,5809.0,791.09,791.33,780.51,783.95,5809.0
2020-03-20 11:20:00,780.0,781.44,773.69,778.09,13732.0,780.0,781.44,773.69,778.09,13732.0
2020-03-20 11:30:00,778.63,785.95,775.0,775.0,3600.0,778.63,785.95,775.0,775.0,3600.0
2020-03-20 11:40:00,775.01,779.28,773.78,775.32,8600.0,775.01,779.28,773.78,775.32,8600.0
2020-03-20 11:50:00,777.89,778.53,766.33,766.33,4765.0,777.89,778.53,766.33,766.33,4765.0
2020-03-20 12:00:00,767.22,767.22,745.02,745.02,6048.0,767.22,767.22,745.02,745.02,6048.0
2020-03-20 12:10:00,748.44,758.46,744.53,744.53,4501.0,748.44,758.46,744.53,744.53,4501.0
2020-03-20 12:20:00,745.67,746.24,739.46,740.8,2628.0,745.67,746.24,739.46,740.8,2628.0
2020-03-20 12:30:00,741.54,766.55,741.54,766.55,15613.0,741.54,766.55,741.54,766.55,15613.0
2020-03-20 12:40:00,766.4,776.31,758.0,770.97,8124.0,766.4,776.31,758.0,770.97,8124.0
2020-03-20 12:50:00,771.79,783.7,771.78,777.49,2772.0,771.79,783.7,771.78,777.49,2772.0
2020-03-20 13:00:00,774.72,779.56,772.8,775.56,3935.0,774.72,779.56,772.8,775.56,3935.0
2020-03-20 13:10:00,787.57,787.57,769.85,771.53,5184.0,787.57,787.57,769.85,771.53,5184.0
2020-03-20 13:20:00,769.32,781.22,769.32,776.7,1425.0,769.32,781.22,769.32,776.7,1425.0
2020-03-20 13:30:00,773.25,774.78,770.33,772.52,2600.0,773.25,774.78,770.33,772.52,2600.0
2020-03-20 13:40:00,769.7,777.98,769.7,773.26,2236.0,769.7,777.98,769.7,773.26,2236.0
2020-03-20 13:50:00,775.07,775.07,767.45,772.74,3459.0,775.07,775.07,767.45,772.74,3459.0
2020-03-20 14:00:00,771.47,774.82,767.04,771.95,1720.0,771.47,774.82,767.04,771.95,1720.0
2020-03-20 14:10:00,776.25,776.25,760.11,760.12,2895.0,776.25,776.25,760.11,760.12,2895.0
2020-03-20 14:20:00,761.5,761.94,751.02,753.6,3003.0,761.5,761.94,751.02,753.6,3003.0
2020-03-20 14:30:00,758.03,763.45,750.35,750.35,2998.0,758.03,763.45,750.35,750.35,2998.0
2020-03-20 14:40:00,750.41,757.71,746.79,750.0,2556.0,750.41,757.71,746.79,750.0,2556.0
2020-03-20 14:50:00,750.0,756.07,743.0,743.23,3402.0,750.0,756.07,743.0,743.23,3402.0
2020-03-20 15:00:00,745.13,754.68,742.99,743.0,4610.0,745.13,754.68,742.99,743.0,4610.0
2020-03-20 15:10:00,743.0,745.55,732.11,734.32,5946.0,743.0,745.55,732.11,734.32,5946.0
2020-03-20 15:20:00,732.67,748.72,731.84,744.11,7397.0,732.67,748.72,731.84,744.11,7397.0
2020-03-20 15:30:00,750.0,753.51,743.95,745.87,8360.0,750.0,753.51,743.95,745.87,8360.0
2020-03-20 15:40:00,744.11,744.18,731.97,732.18,11136.0,744.11,744.18,731.97,732.18,11136.0
2020-03-20 15:50:00,730.0,739.4,720.88,733.91,41587.0,730.0,739.4,720.88,733.91,41587.0
2020-03-23 09:30:00,711.65,719.0,686.18,686.18,8358.0,711.65,719.0,686.18,686.18,8358.0
2020-03-23 09:40:00,698.44,715.19,684.91,709.15,6730.0,698.44,715.19,684.91,709.15,6730.0
2020-03-23 09:50:00,713.05,741.87,703.01,741.87,7553.0,713.05,741.87,703.01,741.87,7553.0
2020-03-23 10:00:00,741.87,741.87,719.69,731.39,10816.0,741.87,741.87,719.69,731.39,10816.0
2020-03-23 10:10:00,734.43,739.13,723.02,724.35,11160.0,734.43,739.13,723.02,724.35,11160.0
2020-03-23 10:20:00,723.45,731.98,723.0,731.98,7244.0,723.45,731.98,723.0,731.98,7244.0
2020-03-23 10:30:00,730.43,732.7,723.0,725.35,6381.0,730.43,732.7,723.0,725.35,6381.0
2020-03-23 10:40:00,726.09,741.59,726.09,739.53,11852.0,726.09,741.59,726.09,739.53,11852.0
2020-03-23 10:50:00,736.52,740.66,724.44,726.14,6159.0,736.52,740.66,724.44,726.14,6159.0
2020-03-23 11:00:00,726.78,730.45,710.0,714.07,4700.0,726.78,730.45,710.0,714.07,4700.0
2020-03-23 11:10:00,717.89,717.9,712.61,712.67,3800.0,717.89,717.9,712.61,712.67,3800.0
2020-03-23 11:20:00,716.34,716.34,706.18,706.2,4500.0,716.34,716.34,706.18,706.2,4500.0
2020-03-23 11:30:00,704.25,715.43,703.56,709.79,4186.0,704.25,715.43,703.56,709.79,4186.0
2020-03-23 11:40:00,706.04,717.51,705.44,707.27,10700.0,706.04,717.51,705.44,707.27,10700.0
2020-03-23 11:50:00,707.34,713.77,704.02,711.81,3348.0,707.34,713.77,704.02,711.81,3348.0
2020-03-23 12:00:00,712.84,714.88,706.7,714.83,15773.0,712.84,714.88,706.7,714.83,15773.0
2020-03-23 12:10:00,707.96,715.01,706.0,710.69,5997.0,707.96,715.01,706.0,710.69,5997.0
2020-03-23 12:20:00,707.02,707.46,696.64,696.64,1700.0,707.02,707.46,696.64,696.64,1700.0
2020-03-23 12:30:00,696.92,700.36,696.51,698.94,6619.0,696.92,700.36,696.51,698.94,6619.0
2020-03-23 12:40:00,701.66,712.18,701.65,712.18,2070.0,701.66,712.18,701.65,712.18,2070.0
2020-03-23 12:50:00,713.23,724.73,710.53,724.73,3473.0,713.23,724.73,710.53,724.73,3473.0
2020-03-23 13:00:00,724.73,724.73,718.43,724.3,13931.0,724.73,724.73,718.43,724.3,13931.0
2020-03-23 13:10:00,724.3,726.94,723.77,725.83,4390.0,724.3,726.94,723.77,725.83,4390.0
2020-03-23 13:20:00,725.06,725.06,715.3,715.82,5519.0,725.06,725.06,715.3,715.82,5519.0
2020-03-23 13:30:00,715.32,720.1,714.51,715.5,6322.0,715.32,720.1,714.51,715.5,6322.0
2020-03-23 13:40:00,716.53,737.9,714.16,734.99,7590.0,716.53,737.9,714.16,734.99,7590.0
2020-03-23 13:50:00,726.41,726.41,715.32,720.46,6026.0,726.41,726.41,715.32,720.46,6026.0
2020-03-23 14:00:00,715.44,724.12,715.32,719.18,1500.0,715.44,724.12,715.32,719.18,1500.0
2020-03-23 14:10:00,718.11,719.95,715.21,715.21,2790.0,718.11,719.95,715.21,715.21,2790.0
2020-03-23 14:20:00,714.0,721.36,713.52,721.36,3197.0,714.0,721.36,713.52,721.36,3197.0
2020-03-23 14:30:00,725.82,725.82,718.23,719.46,2800.0,725.82,725.82,718.23,719.46,2800.0
2020-03-23 14:40:00,727.65,727.65,715.33,718.27,1500.0,727.65,727.65,715.33,718.27,1500.0
2020-03-23 14:50:00,718.33,719.19,714.76,715.21,6142.0,718.33,719.19,714.76,715.21,6142.0
2020-03-23 15:00:00,718.11,722.3,715.41,718.66,1926.0,718.11,722.3,715.41,718.66,1926.0
2020-03-23 15:10:00,717.9,719.13,708.18,713.64,6147.0,717.9,719.13,708.18,713.64,6147.0
2020-03-23 15:20:00,712.33,712.67,704.56,707.2,4116.0,712.33,712.67,704.56,707.2,4116.0
2020-03-23 15:30:00,708.39,717.72,701.0,716.0,15537.0,708.39,717.72,701.0,716.0,15537.0
2020-03-23 15:40:00,714.52,739.97,714.52,734.46,13293.0,714.52,739.97,714.52,734.46,13293.0
2020-03-23 15:50:00,736.0,736.84,719.37,719.37,23556.0,736.0,736.84,719.37,719.37,23556.0
2020-03-24 09:30:00,755.64,774.45,751.85,769.91,16023.0,755.64,774.45,751.85,769.91,16023.0
2020-03-24 09:40:00,771.92,787.98,769.93,787.98,3400.0,771.92,787.98,769.93,787.98,3400.0
2020-03-24 09:50:00,792.5,813.14,781.95,781.96,3700.0,792.5,813.14,781.95,781.96,3700.0
2020-03-24 10:00:00,783.33,795.4,782.46,790.71,3732.0,783.33,795.4,782.46,790.71,3732.0
2020-03-24 10:10:00,787.62,799.13,781.07,793.38,3506.0,787.62,799.13,781.07,793.38,3506.0
2020-03-24 10:20:00,787.82,816.19,787.82,808.91,6489.0,787.82,816.19,787.82,808.91,6489.0
2020-03-24 10:30:00,802.4,806.73,790.97,795.87,4049.0,802.4,806.73,790.97,795.87,4049.0
2020-03-24 10:40:00,795.88,804.58,792.2,793.59,4300.0,795.88,804.58,792.2,793.59,4300.0
2020-03-24 10:50:00,793.13,798.24,788.79,791.2,2674.0,793.13,798.24,788.79,791.2,2674.0
2020-03-24 11:00:00,791.64,792.15,785.01,791.75,6150.0,791.64,792.15,785.01,791.75,6150.0
2020-03-24 11:10:00,790.28,802.5,790.28,800.94,3170.0,790.28,802.5,790.28,800.94,3170.0
2020-03-24 11:20:00,800.0,805.37,799.99,800.55,6440.0,800.0,805.37,799.99,800.55,6440.0
2020-03-24 11:30:00,799.03,802.22,790.77,802.22,2806.0,799.03,802.22,790.77,802.22,2806.0
2020-03-24 11:40:00,800.0,808.35,799.06,802.23,2123.0,800.0,808.35,799.06,802.23,2123.0
2020-03-24 11:50:00,805.51,805.52,794.11,800.5,1450.0,805.51,805.52,794.11,800.5,1450.0
2020-03-24 12:00:00,803.38,803.41,795.93,796.69,4502.0,803.38,803.41,795.93,796.69,4502.0
2020-03-24 12:10:00,797.04,799.79,790.0,797.46,2600.0,797.04,799.79,790.0,797.46,2600.0
2020-03-24 12:20:00,798.98,803.82,795.54,802.16,6923.0,798.98,803.82,795.54,802.16,6923.0
2020-03-24 12:30:00,804.19,812.59,804.04,807.86,2500.0,804.19,812.59,804.04,807.86,2500.0
2020-03-24 12:40:00,807.72,809.0,790.01,803.8,2202.0,807.72,809.0,790.01,803.8,2202.0
2020-03-24 12:50:00,806.28,807.99,800.01,801.83,1491.0,806.28,807.99,800.01,801.83,1491.0
2020-03-24 13:00:00,794.78,798.13,782.33,791.62,2000.0,794.78,798.13,782.33,791.62,2000.0
2020-03-24 13:10:00,788.01,791.56,781.85,783.45,1145.0,788.01,791.56,781.85,783.45,1145.0
2020-03-24 13:20:00,787.92,790.17,785.5,790.17,1425.0,787.92,790.17,785.5,790.17,1425.0
2020-03-24 13:30:00,792.16,797.76,792.15,793.32,1000.0,792.16,797.76,792.15,793.32,1000.0
2020-03-24 13:40:00,789.67,791.53,783.75,783.75,2102.0,789.67,791.53,783.75,783.75,2102.0
2020-03-24 13:50:00,776.96,784.02,776.95,783.22,2177.0,776.96,784.02,776.95,783.22,2177.0
2020-03-24 14:00:00,780.93,782.86,777.64,777.89,1900.0,780.93,782.86,777.64,777.89,1900.0
2020-03-24 14:10:00,778.83,797.97,778.83,795.49,6751.0,778.83,797.97,778.83,795.49,6751.0
2020-03-24 14:20:00,797.71,803.19,796.6,797.0,5999.0,797.71,803.19,796.6,797.0,5999.0
2020-03-24 14:30:00,793.99,811.19,793.98,810.0,6892.0,793.99,811.19,793.98,810.0,6892.0
2020-03-24 14:40:00,809.98,813.13,808.42,811.06,5709.0,809.98,813.13,808.42,811.06,5709.0
2020-03-24 14:50:00,813.07,817.29,808.79,817.29,1678.0,813.07,817.29,808.79,817.29,1678.0
2020-03-24 15:00:00,816.53,819.3,812.04,815.74,2160.0,816.53,819.3,812.04,815.74,2160.0
2020-03-24 15:10:00,815.73,824.99,810.59,824.99,7056.0,815.73,824.99,810.59,824.99,7056.0
2020-03-24 15:20:00,822.84,822.85,810.25,810.73,3701.0,822.84,822.85,810.25,810.73,3701.0
2020-03-24 15:30:00,812.97,814.17,807.06,807.53,17210.0,812.97,814.17,807.06,807.53,17210.0
2020-03-24 15:40:00,809.66,811.52,797.9,801.02,6623.0,809.66,811.52,797.9,801.02,6623.0
2020-03-24 15:50:00,798.01,811.08,791.15,810.99,39331.0,798.01,811.08,791.15,810.99,39331.0
2020-03-25 09:30:00,821.36,840.96,807.75,840.32,8144.0,821.36,840.96,807.75,840.32,8144.0
2020-03-25 09:40:00,845.53,845.53,834.58,838.66,11781.0,845.53,845.53,834.58,838.66,11781.0
2020-03-25 09:50:00,839.47,839.47,821.9,821.9,4037.0,839.47,839.47,821.9,821.9,4037.0
2020-03-25 10:00:00,820.02,823.42,809.1,816.0,1435.0,820.02,823.42,809.1,816.0,1435.0
2020-03-25 10:10:00,812.88,814.22,805.24,812.94,2624.0,812.88,814.22,805.24,812.94,2624.0
2020-03-25 10:20:00,815.69,822.83,813.0,817.48,2957.0,815.69,822.83,813.0,817.48,2957.0
2020-03-25 10:30:00,821.41,832.77,816.17,832.52,4199.0,821.41,832.77,816.17,832.52,4199.0
2020-03-25 10:40:00,834.55,841.97,814.71,814.71,3000.0,834.55,841.97,814.71,814.71,3000.0
2020-03-25 10:50:00,814.74,827.57,809.4,824.26,2944.0,814.74,827.57,809.4,824.26,2944.0
2020-03-25 11:00:00,823.8,840.33,820.58,839.73,4392.0,823.8,840.33,820.58,839.73,4392.0
2020-03-25 11:10:00,833.26,839.73,828.93,831.67,3600.0,833.26,839.73,828.93,831.67,3600.0
2020-03-25 11:20:00,824.88,834.47,822.07,827.65,2600.0,824.88,834.47,822.07,827.65,2600.0
2020-03-25 11:30:00,828.94,834.97,824.08,829.15,2900.0,828.94,834.97,824.08,829.15,2900.0
2020-03-25 11:40:00,826.26,826.27,816.61,823.87,1500.0,826.26,826.27,816.61,823.87,1500.0
2020-03-25 11:50:00,826.0,827.66,819.18,821.42,1302.0,826.0,827.66,819.18,821.42,1302.0
2020-03-25 12:00:00,825.5,834.63,825.49,834.63,1326.0,825.5,834.63,825.49,834.63,1326.0
2020-03-25 12:10:00,835.98,836.06,833.0,834.62,1200.0,835.98,836.06,833.0,834.62,1200.0
2020-03-25 12:20:00,839.09,845.28,839.09,844.6,1750.0,839.09,845.28,839.09,844.6,1750.0
2020-03-25 12:30:00,846.44,853.81,843.39,852.48,4709.0,846.44,853.81,843.39,852.48,4709.0
2020-03-25 12:40:00,850.75,854.94,850.21,850.21,4470.0,850.75,854.94,850.21,850.21,4470.0
2020-03-25 12:50:00,853.16,853.7,848.21,851.21,3000.0,853.16,853.7,848.21,851.21,3000.0
2020-03-25 13:00:00,852.34,865.4,852.34,865.4,1820.0,852.34,865.4,852.34,865.4,1820.0
2020-03-25 13:10:00,867.5,884.07,867.5,884.06,5216.0,867.5,884.07,867.5,884.06,5216.0
2020-03-25 13:20:00,880.43,883.21,875.07,879.69,2340.0,880.43,883.21,875.07,879.69,2340.0
2020-03-25 13:30:00,876.2,879.53,868.12,868.12,4093.0,876.2,879.53,868.12,868.12,4093.0
2020-03-25 13:40:00,869.36,877.05,868.0,877.05,5337.0,869.36,877.05,868.0,877.05,5337.0
2020-03-25 13:50:00,872.08,872.08,865.89,866.38,5117.0,872.08,872.08,865.89,866.38,5117.0
2020-03-25 14:00:00,866.38,868.93,863.63,863.63,7536.0,866.38,868.93,863.63,863.63,7536.0
2020-03-25 14:10:00,867.11,879.78,866.18,879.78,2910.0,867.11,879.78,866.18,879.78,2910.0
2020-03-25 14:20:00,875.29,878.46,871.91,872.07,3714.0,875.29,878.46,871.91,872.07,3714.0
2020-03-25 14:30:00,869.2,870.75,864.67,870.21,5434.0,869.2,870.75,864.67,870.21,5434.0
2020-03-25 14:40:00,864.69,872.99,864.67,869.2,4275.0,864.69,872.99,864.67,869.2,4275.0
2020-03-25 14:50:00,869.06,876.11,861.9,870.17,4221.0,869.06,876.11,861.9,870.17,4221.0
2020-03-25 15:00:00,873.74,877.11,860.62,860.62,4884.0,873.74,877.11,860.62,860.62,4884.0
2020-03-25 15:10:00,861.64,863.91,860.25,860.26,2912.0,861.64,863.91,860.25,860.26,2912.0
2020-03-25 15:20:00,862.09,871.23,860.74,860.84,3962.0,862.09,871.23,860.74,860.84,3962.0
2020-03-25 15:30:00,861.61,876.91,861.61,865.01,4280.0,861.61,876.91,861.61,865.01,4280.0
2020-03-25 15:40:00,866.62,866.76,855.93,857.06,11354.0,866.62,866.76,855.93,857.06,11354.0
2020-03-25 15:50:00,858.85,863.31,851.36,858.42,24518.0,858.85,863.31,851.36,858.42,24518.0
2020-03-26 09:30:00,870.18,886.36,857.03,882.91,6167.0,870.18,886.36,857.03,882.91,6167.0
2020-03-26 09:40:00,878.58,878.58,861.43,870.3,5050.0,878.58,878.58,861.43,870.3,5050.0
2020-03-26 09:50:00,866.52,889.63,862.17,887.12,2601.0,866.52,889.63,862.17,887.12,2601.0
2020-03-26 10:00:00,883.17,889.55,876.01,887.76,3000.0,883.17,889.55,876.01,887.76,3000.0
2020-03-26 10:10:00,891.0,891.49,875.0,880.84,6503.0,891.0,891.49,875.0,880.84,6503.0
2020-03-26 10:20:00,880.72,884.34,873.67,876.8,4300.0,880.72,884.34,873.67,876.8,4300.0
2020-03-26 10:30:00,875.79,885.57,875.79,882.82,3400.0,875.79,885.57,875.79,882.82,3400.0
2020-03-26 10:40:00,881.26,881.59,871.56,879.37,6923.0,881.26,881.59,871.56,879.37,6923.0
2020-03-26 10:50:00,881.97,893.46,881.96,888.19,3000.0,881.97,893.46,881.96,888.19,3000.0
2020-03-26 11:00:00,886.37,889.0,880.61,880.97,3210.0,886.37,889.0,880.61,880.97,3210.0
2020-03-26 11:10:00,886.76,889.4,882.75,888.45,3662.0,886.76,889.4,882.75,888.45,3662.0
2020-03-26 11:20:00,888.63,891.85,885.91,887.64,6009.0,888.63,891.85,885.91,887.64,6009.0
2020-03-26 11:30:00,885.9,895.42,883.43,886.35,5587.0,885.9,895.42,883.43,886.35,5587.0
2020-03-26 11:40:00,893.3,893.9,887.14,890.13,2600.0,893.3,893.9,887.14,890.13,2600.0
2020-03-26 11:50:00,890.13,893.51,888.48,888.48,1400.0,890.13,893.51,888.48,888.48,1400.0
2020-03-26 12:00:00,891.84,894.17,884.01,884.01,2607.0,891.84,894.17,884.01,884.01,2607.0
2020-03-26 12:10:00,879.61,881.85,877.55,878.76,4746.0,879.61,881.85,877.55,878.76,4746.0
2020-03-26 12:20:00,877.19,884.3,877.18,878.9,4200.0,877.19,884.3,877.18,878.9,4200.0
2020-03-26 12:30:00,880.25,888.43,880.25,887.77,3500.0,880.25,888.43,880.25,887.77,3500.0
2020-03-26 12:40:00,887.38,889.11,883.71,889.11,1356.0,887.38,889.11,883.71,889.11,1356.0
2020-03-26 12:50:00,888.92,893.66,888.92,890.74,2900.0,888.92,893.66,888.92,890.74,2900.0
2020-03-26 13:00:00,893.33,893.84,881.68,881.68,2400.0,893.33,893.84,881.68,881.68,2400.0
2020-03-26 13:10:00,883.94,886.15,878.83,883.0,2200.0,883.94,886.15,878.83,883.0,2200.0
2020-03-26 13:20:00,883.98,885.97,879.05,884.69,2900.0,883.98,885.97,879.05,884.69,2900.0
2020-03-26 13:30:00,880.56,883.79,876.49,882.02,3100.0,880.56,883.79,876.49,882.02,3100.0
2020-03-26 13:40:00,883.42,885.68,880.75,884.26,1701.0,883.42,885.68,880.75,884.26,1701.0
2020-03-26 13:50:00,886.74,886.97,878.01,878.01,1700.0,886.74,886.97,878.01,878.01,1700.0
2020-03-26 14:00:00,879.83,886.8,877.83,879.52,2119.0,879.83,886.8,877.83,879.52,2119.0
2020-03-26 14:10:00,877.37,883.99,877.36,881.28,10602.0,877.37,883.99,877.36,881.28,10602.0
2020-03-26 14:20:00,883.41,891.86,883.41,891.71,3602.0,883.41,891.86,883.41,891.71,3602.0
2020-03-26 14:30:00,891.48,894.91,888.42,891.73,3016.0,891.48,894.91,888.42,891.73,3016.0
2020-03-26 14:40:00,891.25,895.0,889.74,892.9,3012.0,891.25,895.0,889.74,892.9,3012.0
2020-03-26 14:50:00,893.97,895.34,883.91,891.02,4700.0,893.97,895.34,883.91,891.02,4700.0
2020-03-26 15:00:00,886.49,890.32,883.02,885.94,5200.0,886.49,890.32,883.02,885.94,5200.0
2020-03-26 15:10:00,884.01,887.57,874.76,879.43,6368.0,884.01,887.57,874.76,879.43,6368.0
2020-03-26 15:20:00,877.28,881.86,874.51,881.63,10400.0,877.28,881.86,874.51,881.63,10400.0
2020-03-26 15:30:00,879.87,881.16,871.57,876.45,10747.0,879.87,881.16,871.57,876.45,10747.0
2020-03-26 15:40:00,880.45,881.66,873.54,874.74,7811.0,880.45,881.66,873.54,874.74,7811.0
2020-03-26 15:50:00,879.2,890.71,877.8,886.79,21662.0,879.2,890.71,877.8,886.79,21662.0
2020-03-27 09:30:00,852.27,857.11,850.22,852.93,4080.0,852.27,857.11,850.22,852.93,4080.0
2020-03-27 09:40:00,852.93,856.45,840.05,840.89,6800.0,852.93,856.45,840.05,840.89,6800.0
2020-03-27 09:50:00,843.86,851.42,842.02,842.02,2971.0,843.86,851.42,842.02,842.02,2971.0
2020-03-27 10:00:00,845.6,851.55,841.02,851.55,1000.0,845.6,851.55,841.02,851.55,1000.0
2020-03-27 10:10:00,855.59,858.06,845.35,845.35,900.0,855.59,858.06,845.35,845.35,900.0
2020-03-27 10:20:00,844.76,852.4,842.48,845.12,2436.0,844.76,852.4,842.48,845.12,2436.0
2020-03-27 10:30:00,847.97,847.97,841.95,843.41,2300.0,847.97,847.97,841.95,843.41,2300.0
2020-03-27 10:40:00,845.56,852.6,845.54,849.2,1800.0,845.56,852.6,845.54,849.2,1800.0
2020-03-27 10:50:00,848.02,848.71,840.89,845.59,2000.0,848.02,848.71,840.89,845.59,2000.0
2020-03-27 11:00:00,844.55,844.63,844.54,844.61,446.0,844.55,844.63,844.54,844.61,446.0
2020-03-27 11:10:00,847.91,847.91,841.6,843.0,2083.0,847.91,847.91,841.6,843.0,2083.0
2020-03-27 11:20:00,843.18,843.19,833.0,834.95,3698.0,843.18,843.19,833.0,834.95,3698.0
2020-03-27 11:30:00,836.73,842.16,835.23,836.75,3272.0,836.73,842.16,835.23,836.75,3272.0
2020-03-27 11:40:00,836.58,837.05,828.51,828.51,2157.0,836.58,837.05,828.51,828.51,2157.0
2020-03-27 11:50:00,831.21,834.35,829.27,830.42,2100.0,831.21,834.35,829.27,830.42,2100.0
2020-03-27 12:00:00,827.5,832.71,827.5,832.71,2400.0,827.5,832.71,827.5,832.71,2400.0
2020-03-27 12:10:00,832.99,843.01,832.98,843.0,1100.0,832.99,843.01,832.98,843.0,1100.0
2020-03-27 12:20:00,844.08,844.08,833.83,838.61,1800.0,844.08,844.08,833.83,838.61,1800.0
2020-03-27 12:30:00,839.54,844.38,837.54,842.0,1100.0,839.54,844.38,837.54,842.0,1100.0
2020-03-27 12:40:00,840.04,850.57,840.04,845.61,1679.0,840.04,850.57,840.04,845.61,1679.0
2020-03-27 12:50:00,842.04,842.04,841.92,841.92,300.0,842.04,842.04,841.92,841.92,300.0
2020-03-27 13:00:00,838.24,852.11,838.24,844.44,1800.0,838.24,852.11,838.24,844.44,1800.0
2020-03-27 13:10:00,834.32,838.81,834.31,834.32,700.0,834.32,838.81,834.31,834.32,700.0
2020-03-27 13:20:00,836.39,836.39,829.52,832.94,1100.0,836.39,836.39,829.52,832.94,1100.0
2020-03-27 13:30:00,830.93,844.38,829.22,844.38,5963.0,830.93,844.38,829.22,844.38,5963.0
2020-03-27 13:40:00,848.4,851.99,844.48,851.44,4200.0,848.4,851.99,844.48,851.44,4200.0
2020-03-27 13:50:00,854.95,858.29,850.42,850.53,7353.0,854.95,858.29,850.42,850.53,7353.0
2020-03-27 14:00:00,845.36,845.36,845.35,845.36,122.0,845.36,845.36,845.35,845.36,122.0
2020-03-27 14:10:00,846.46,853.99,846.46,853.99,2400.0,846.46,853.99,846.46,853.99,2400.0
2020-03-27 14:20:00,851.8,858.38,849.4,857.78,6286.0,851.8,858.38,849.4,857.78,6286.0
2020-03-27 14:30:00,857.0,865.05,857.0,861.54,4601.0,857.0,865.05,857.0,861.54,4601.0
2020-03-27 14:40:00,862.41,862.52,859.78,859.9,1400.0,862.41,862.52,859.78,859.9,1400.0
2020-03-27 14:50:00,859.55,865.28,858.33,865.28,1600.0,859.55,865.28,858.33,865.28,1600.0
2020-03-27 15:00:00,864.17,875.59,863.1,875.59,1800.0,864.17,875.59,863.1,875.59,1800.0
2020-03-27 15:10:00,876.02,877.6,870.81,873.08,3300.0,876.02,877.6,870.81,873.08,3300.0
2020-03-27 15:20:00,872.9,880.0,869.26,875.44,2755.0,872.9,880.0,869.26,875.44,2755.0
2020-03-27 15:30:00,879.9,882.13,860.23,861.81,3334.0,879.9,882.13,860.23,861.81,3334.0
2020-03-27 15:40:00,860.9,867.85,852.54,853.9,7110.0,860.9,867.85,852.54,853.9,7110.0
2020-03-27 15:50:00,854.17,859.99,848.22,850.88,15178.0,854.17,859.99,848.22,850.88,15178.0
2020-03-30 09:30:00,834.9,866.81,834.9,841.28,6059.0,834.9,866.81,834.9,841.28,6059.0
2020-03-30 09:40:00,841.25,845.04,832.92,843.6,4781.0,841.25,845.04,832.92,843.6,4781.0
2020-03-30 09:50:00,840.71,857.65,840.7,847.38,2200.0,840.71,857.65,840.7,847.38,2200.0
2020-03-30 10:00:00,849.68,851.26,847.79,847.79,3800.0,849.68,851.26,847.79,847.79,3800.0
2020-03-30 10:10:00,847.3,861.43,847.3,858.04,3900.0,847.3,861.43,847.3,858.04,3900.0
2020-03-30 10:20:00,859.27,860.68,843.68,854.69,11210.0,859.27,860.68,843.68,854.69,11210.0
2020-03-30 10:30:00,854.7,869.96,854.7,867.59,1940.0,854.7,869.96,854.7,867.59,1940.0
2020-03-30 10:40:00,865.25,868.13,859.22,864.83,1700.0,865.25,868.13,859.22,864.83,1700.0
2020-03-30 10:50:00,863.3,865.01,854.37,856.33,1000.0,863.3,865.01,854.37,856.33,1000.0
2020-03-30 11:00:00,856.28,862.27,852.78,861.62,2400.0,856.28,862.27,852.78,861.62,2400.0
2020-03-30 11:10:00,861.49,868.94,860.51,863.58,1600.0,861.49,868.94,860.51,863.58,1600.0
2020-03-30 11:20:00,863.05,876.99,863.04,876.99,935.0,863.05,876.99,863.04,876.99,935.0
2020-03-30 11:30:00,873.92,875.45,860.65,864.28,2101.0,873.92,875.45,860.65,864.28,2101.0
2020-03-30 11:40:00,867.62,871.48,867.47,868.33,1500.0,867.62,871.48,867.47,868.33,1500.0
2020-03-30 11:50:00,866.71,869.87,862.74,868.4,1835.0,866.71,869.87,862.74,868.4,1835.0
2020-03-30 12:00:00,870.85,870.85,860.51,865.77,2880.0,870.85,870.85,860.51,865.77,2880.0
2020-03-30 12:10:00,862.57,872.77,862.57,872.66,1041.0,862.57,872.77,862.57,872.66,1041.0
2020-03-30 12:20:00,875.79,875.79,868.88,868.88,800.0,875.79,875.79,868.88,868.88,800.0
2020-03-30 12:30:00,872.97,872.97,862.49,863.12,800.0,872.97,872.97,862.49,863.12,800.0
2020-03-30 12:40:00,865.53,868.45,864.0,864.51,3988.0,865.53,868.45,864.0,864.51,3988.0
2020-03-30 12:50:00,867.15,869.58,860.67,861.98,2000.0,867.15,869.58,860.67,861.98,2000.0
2020-03-30 13:00:00,860.71,861.65,856.02,856.82,2382.0,860.71,861.65,856.02,856.82,2382.0
2020-03-30 13:10:00,861.96,865.26,861.96,863.56,813.0,861.96,865.26,861.96,863.56,813.0
2020-03-30 13:20:00,862.94,865.78,862.32,865.23,1500.0,862.94,865.78,862.32,865.23,1500.0
2020-03-30 13:30:00,863.01,869.07,859.39,869.07,1200.0,863.01,869.07,859.39,869.07,1200.0
2020-03-30 13:40:00,863.35,863.35,857.1,861.66,1821.0,863.35,863.35,857.1,861.66,1821.0
2020-03-30 13:50:00,861.25,861.25,857.75,859.33,2200.0,861.25,861.25,857.75,859.33,2200.0
2020-03-30 14:00:00,859.11,865.61,857.64,865.61,2875.0,859.11,865.61,857.64,865.61,2875.0
2020-03-30 14:10:00,863.4,863.43,858.12,861.13,2836.0,863.4,863.43,858.12,861.13,2836.0
2020-03-30 14:20:00,860.66,861.33,856.95,861.33,2311.0,860.66,861.33,856.95,861.33,2311.0
2020-03-30 14:30:00,862.1,865.64,862.1,865.16,1200.0,862.1,865.64,862.1,865.16,1200.0
2020-03-30 14:40:00,868.01,874.92,867.37,873.86,1733.0,868.01,874.92,867.37,873.86,1733.0
2020-03-30 14:50:00,871.02,879.15,865.36,868.3,2300.0,871.02,879.15,865.36,868.3,2300.0
2020-03-30 15:00:00,869.95,875.22,869.95,875.22,1000.0,869.95,875.22,869.95,875.22,1000.0
2020-03-30 15:10:00,876.76,877.33,874.51,874.81,2200.0,876.76,877.33,874.51,874.81,2200.0
2020-03-30 15:20:00,878.5,883.64,863.17,869.42,4968.0,878.5,883.64,863.17,869.42,4968.0
2020-03-30 15:30:00,871.96,874.38,867.87,873.93,3696.0,871.96,874.38,867.87,873.93,3696.0
2020-03-30 15:40:00,875.63,875.63,871.67,873.58,3492.0,875.63,875.63,871.67,873.58,3492.0
2020-03-30 15:50:00,875.02,880.55,863.79,873.92,13535.0,875.02,880.55,863.79,873.92,13535.0
2020-03-31 09:30:00,861.07,871.32,848.37,861.6,4310.0,861.07,871.32,848.37,861.6,4310.0
2020-03-31 09:40:00,854.21,862.5,846.96,852.3,3520.0,854.21,862.5,846.96,852.3,3520.0
2020-03-31 09:50:00,848.36,860.0,840.65,855.55,4032.0,848.36,860.0,840.65,855.55,4032.0
2020-03-31 10:00:00,853.74,855.61,850.0,853.56,3399.0,853.74,855.61,850.0,853.56,3399.0
2020-03-31 10:10:00,853.34,858.04,850.87,858.04,2908.0,853.34,858.04,850.87,858.04,2908.0
2020-03-31 10:20:00,856.05,856.05,835.36,836.38,5432.0,856.05,856.05,835.36,836.38,5432.0
2020-03-31 10:30:00,837.7,846.15,836.64,846.15,3100.0,837.7,846.15,836.64,846.15,3100.0
2020-03-31 10:40:00,844.66,846.37,840.06,842.95,3189.0,844.66,846.37,840.06,842.95,3189.0
2020-03-31 10:50:00,844.52,848.35,843.53,846.4,2580.0,844.52,848.35,843.53,846.4,2580.0
2020-03-31 11:00:00,842.91,848.48,840.58,846.48,4011.0,842.91,848.48,840.58,846.48,4011.0
2020-03-31 11:10:00,848.5,854.84,848.02,849.34,2378.0,848.5,854.84,848.02,849.34,2378.0
2020-03-31 11:20:00,846.41,848.45,840.18,847.0,4182.0,846.41,848.45,840.18,847.0,4182.0
2020-03-31 11:30:00,846.48,847.54,837.95,837.96,3141.0,846.48,847.54,837.95,837.96,3141.0
2020-03-31 11:40:00,841.08,845.34,840.36,843.36,6998.0,841.08,845.34,840.36,843.36,6998.0
2020-03-31 11:50:00,845.89,857.92,843.87,854.86,8878.0,845.89,857.92,843.87,854.86,8878.0
2020-03-31 12:00:00,853.07,863.32,852.27,861.08,2300.0,853.07,863.32,852.27,861.08,2300.0
2020-03-31 12:10:00,859.26,862.82,852.39,858.08,10123.0,859.26,862.82,852.39,858.08,10123.0
2020-03-31 12:20:00,857.86,862.7,857.54,862.7,2100.0,857.86,862.7,857.54,862.7,2100.0
2020-03-31 12:30:00,860.99,866.0,858.17,858.65,4388.0,860.99,866.0,858.17,858.65,4388.0
2020-03-31 12:40:00,858.3,862.48,858.12,862.48,4000.0,858.3,862.48,858.12,862.48,4000.0
2020-03-31 12:50:00,861.0,862.51,857.5,859.89,1736.0,861.0,862.51,857.5,859.89,1736.0
2020-03-31 13:00:00,860.73,862.57,857.67,857.68,5067.0,860.73,862.57,857.67,857.68,5067.0
2020-03-31 13:10:00,858.48,858.48,856.32,856.32,1050.0,858.48,858.48,856.32,856.32,1050.0
2020-03-31 13:20:00,855.6,856.56,849.57,849.57,1700.0,855.6,856.56,849.57,849.57,1700.0
2020-03-31 13:30:00,850.26,858.87,850.25,854.72,2099.0,850.26,858.87,850.25,854.72,2099.0
2020-03-31 13:40:00,852.5,858.96,847.71,858.72,3625.0,852.5,858.96,847.71,858.72,3625.0
2020-03-31 13:50:00,859.1,862.78,858.81,862.78,2895.0,859.1,862.78,858.81,862.78,2895.0
2020-03-31 14:00:00,865.24,869.72,862.85,866.28,4000.0,865.24,869.72,862.85,866.28,4000.0
2020-03-31 14:10:00,866.28,869.89,861.43,861.8,7169.0,866.28,869.89,861.43,861.8,7169.0
2020-03-31 14:20:00,861.5,870.38,861.5,867.61,2750.0,861.5,870.38,861.5,867.61,2750.0
2020-03-31 14:30:00,869.95,869.95,861.22,865.55,2048.0,869.95,869.95,861.22,865.55,2048.0
2020-03-31 14:40:00,862.29,862.4,850.0,850.0,3920.0,862.29,862.4,850.0,850.0,3920.0
2020-03-31 14:50:00,851.53,859.81,845.29,857.82,10252.0,851.53,859.81,845.29,857.82,10252.0
2020-03-31 15:00:00,860.18,864.33,855.3,858.59,2711.0,860.18,864.33,855.3,858.59,2711.0
2020-03-31 15:10:00,858.8,861.42,854.47,859.83,5154.0,858.8,861.42,854.47,859.83,5154.0
2020-03-31 15:20:00,859.43,874.42,857.25,873.93,14507.0,859.43,874.42,857.25,873.93,14507.0
2020-03-31 15:30:00,878.03,878.03,860.33,864.85,9217.0,878.03,878.03,860.33,864.85,9217.0
2020-03-31 15:40:00,863.48,863.48,850.75,851.8,7132.0,863.48,863.48,850.75,851.8,7132.0
2020-03-31 15:50:00,851.63,860.42,846.13,852.51,20788.0,851.63,860.42,846.13,852.51,20788.0
2020-04-01 09:30:00,809.78,823.52,796.33,812.26,12887.0,809.78,823.52,796.33,812.26,12887.0
2020-04-01 09:40:00,813.98,828.28,813.98,819.12,3324.0,813.98,828.28,813.98,819.12,3324.0
2020-04-01 09:50:00,822.97,831.77,816.98,825.72,3837.0,822.97,831.77,816.98,825.72,3837.0
2020-04-01 10:00:00,822.69,828.22,820.76,823.66,4412.0,822.69,828.22,820.76,823.66,4412.0
2020-04-01 10:10:00,823.66,831.91,823.37,831.91,2200.0,823.66,831.91,823.37,831.91,2200.0
2020-04-01 10:20:00,827.65,827.65,822.68,826.71,2080.0,827.65,827.65,822.68,826.71,2080.0
2020-04-01 10:30:00,827.77,834.18,827.3,833.0,3307.0,827.77,834.18,827.3,833.0,3307.0
2020-04-01 10:40:00,828.01,832.25,824.66,832.2,1400.0,828.01,832.25,824.66,832.2,1400.0
2020-04-01 10:50:00,830.57,830.57,825.24,827.91,2000.0,830.57,830.57,825.24,827.91,2000.0
2020-04-01 11:00:00,829.18,830.63,826.2,826.4,2963.0,829.18,830.63,826.2,826.4,2963.0
2020-04-01 11:10:00,826.72,831.22,825.21,828.76,3811.0,826.72,831.22,825.21,828.76,3811.0
2020-04-01 11:20:00,825.04,825.6,810.04,810.62,21934.0,825.04,825.6,810.04,810.62,21934.0
2020-04-01 11:30:00,810.63,817.48,810.4,812.59,3910.0,810.63,817.48,810.4,812.59,3910.0
2020-04-01 11:40:00,812.14,812.14,800.0,801.76,8589.0,812.14,812.14,800.0,801.76,8589.0
2020-04-01 11:50:00,799.24,804.97,797.24,803.48,3453.0,799.24,804.97,797.24,803.48,3453.0
2020-04-01 12:00:00,803.5,803.51,795.82,795.82,2568.0,803.5,803.51,795.82,795.82,2568.0
2020-04-01 12:10:00,796.78,799.99,795.0,799.5,5303.0,796.78,799.99,795.0,799.5,5303.0
2020-04-01 12:20:00,798.86,800.17,797.07,797.08,2611.0,798.86,800.17,797.07,797.08,2611.0
2020-04-01 12:30:00,798.0,800.18,796.8,799.14,2106.0,798.0,800.18,796.8,799.14,2106.0
2020-04-01 12:40:00,798.88,799.0,790.38,790.38,3471.0,798.88,799.0,790.38,790.38,3471.0
2020-04-01 12:50:00,791.79,796.98,791.79,793.78,2201.0,791.79,796.98,791.79,793.78,2201.0
2020-04-01 13:00:00,793.77,803.14,793.77,803.13,3253.0,793.77,803.14,793.77,803.13,3253.0
2020-04-01 13:10:00,799.99,800.42,797.3,798.86,1200.0,799.99,800.42,797.3,798.86,1200.0
2020-04-01 13:20:00,800.35,800.42,798.0,799.59,1915.0,800.35,800.42,798.0,799.59,1915.0
2020-04-01 13:30:00,797.41,799.51,795.76,797.0,2700.0,797.41,799.51,795.76,797.0,2700.0
2020-04-01 13:40:00,796.94,800.71,796.65,798.63,3314.0,796.94,800.71,796.65,798.63,3314.0
2020-04-01 13:50:00,800.5,802.86,798.64,800.0,7354.0,800.5,802.86,798.64,800.0,7354.0
2020-04-01 14:00:00,799.44,801.25,798.11,800.2,1936.0,799.44,801.25,798.11,800.2,1936.0
2020-04-01 14:10:00,799.3,802.54,796.94,796.94,3208.0,799.3,802.54,796.94,796.94,3208.0
2020-04-01 14:20:00,797.38,804.5,796.23,804.5,5200.0,797.38,804.5,796.23,804.5,5200.0
2020-04-01 14:30:00,800.11,808.37,800.0,802.02,4072.0,800.11,808.37,800.0,802.02,4072.0
2020-04-01 14:40:00,801.59,803.62,797.05,803.62,4100.0,801.59,803.62,797.05,803.62,4100.0
2020-04-01 14:50:00,799.57,799.57,784.08,786.26,11981.0,799.57,799.57,784.08,786.26,11981.0
2020-04-01 15:00:00,781.72,789.34,781.68,785.07,5600.0,781.72,789.34,781.68,785.07,5600.0
2020-04-01 15:10:00,787.96,792.05,786.06,790.93,3403.0,787.96,792.05,786.06,790.93,3403.0
2020-04-01 15:20:00,790.76,791.34,780.29,784.88,9535.0,790.76,791.34,780.29,784.88,9535.0
2020-04-01 15:30:00,784.91,786.54,778.7,778.94,7160.0,784.91,786.54,778.7,778.94,7160.0
2020-04-01 15:40:00,780.23,788.21,778.0,788.21,9237.0,780.23,788.21,778.0,788.21,9237.0
2020-04-01 15:50:00,788.37,791.51,774.91,779.61,45841.0,788.37,791.51,774.91,779.61,45841.0
2020-04-02 09:30:00,776.86,796.0,770.31,788.6,4046.0,776.86,796.0,770.31,788.6,4046.0
2020-04-02 09:40:00,776.66,781.19,772.41,779.99,4952.0,776.66,781.19,772.41,779.99,4952.0
2020-04-02 09:50:00,775.0,784.08,773.33,783.59,3100.0,775.0,784.08,773.33,783.59,3100.0
2020-04-02 10:00:00,786.24,787.63,785.84,787.34,500.0,786.24,787.63,785.84,787.34,500.0
2020-04-02 10:10:00,785.86,788.36,783.03,786.09,2805.0,785.86,788.36,783.03,786.09,2805.0
2020-04-02 10:20:00,789.71,790.98,785.04,789.14,3226.0,789.71,790.98,785.04,789.14,3226.0
2020-04-02 10:30:00,791.45,795.43,788.36,792.31,2744.0,791.45,795.43,788.36,792.31,2744.0
2020-04-02 10:40:00,792.49,795.74,783.8,786.98,8907.0,792.49,795.74,783.8,786.98,8907.0
2020-04-02 10:50:00,783.3,795.72,781.69,791.0,4100.0,783.3,795.72,781.69,791.0,4100.0
2020-04-02 11:00:00,795.6,795.73,789.83,795.22,914.0,795.6,795.73,789.83,795.22,914.0
2020-04-02 11:10:00,792.09,793.32,779.95,784.22,3900.0,792.09,793.32,779.95,784.22,3900.0
2020-04-02 11:20:00,783.85,786.91,777.11,780.77,3742.0,783.85,786.91,777.11,780.77,3742.0
2020-04-02 11:30:00,779.99,790.0,779.98,790.0,1319.0,779.99,790.0,779.98,790.0,1319.0
2020-04-02 11:40:00,789.89,795.27,789.88,790.0,3493.0,789.89,795.27,789.88,790.0,3493.0
2020-04-02 11:50:00,787.37,791.47,782.88,785.14,2813.0,787.37,791.47,782.88,785.14,2813.0
2020-04-02 12:00:00,785.95,790.4,780.89,790.4,2400.0,785.95,790.4,780.89,790.4,2400.0
2020-04-02 12:10:00,791.07,791.07,786.76,787.02,1435.0,791.07,791.07,786.76,787.02,1435.0
2020-04-02 12:20:00,786.82,786.82,783.57,784.91,1200.0,786.82,786.82,783.57,784.91,1200.0
2020-04-02 12:30:00,781.96,782.55,774.1,781.47,2290.0,781.96,782.55,774.1,781.47,2290.0
2020-04-02 12:40:00,786.43,789.76,785.64,787.77,5600.0,786.43,789.76,785.64,787.77,5600.0
2020-04-02 12:50:00,790.72,790.72,785.7,785.7,580.0,790.72,790.72,785.7,785.7,580.0
2020-04-02 13:00:00,784.39,791.99,784.39,791.47,3669.0,784.39,791.99,784.39,791.47,3669.0
2020-04-02 13:10:00,789.2,789.73,779.35,779.35,1700.0,789.2,789.73,779.35,779.35,1700.0
2020-04-02 13:20:00,782.71,784.32,778.69,779.36,5793.0,782.71,784.32,778.69,779.36,5793.0
2020-04-02 13:30:00,779.15,782.21,777.77,780.17,900.0,779.15,782.21,777.77,780.17,900.0
2020-04-02 13:40:00,780.62,780.67,772.9,778.51,3367.0,780.62,780.67,772.9,778.51,3367.0
2020-04-02 13:50:00,778.51,780.97,774.4,776.25,2973.0,778.51,780.97,774.4,776.25,2973.0
2020-04-02 14:00:00,774.63,778.13,770.47,770.79,2000.0,774.63,778.13,770.47,770.79,2000.0
2020-04-02 14:10:00,769.0,769.46,764.18,767.12,3053.0,769.0,769.46,764.18,767.12,3053.0
2020-04-02 14:20:00,761.72,771.66,757.18,766.25,14386.0,761.72,771.66,757.18,766.25,14386.0
2020-04-02 14:30:00,772.33,777.34,771.91,775.15,8416.0,772.33,777.34,771.91,775.15,8416.0
2020-04-02 14:40:00,774.5,774.51,764.77,766.1,1900.0,774.5,774.51,764.77,766.1,1900.0
2020-04-02 14:50:00,765.65,772.65,765.65,772.65,3344.0,765.65,772.65,765.65,772.65,3344.0
2020-04-02 15:00:00,773.29,782.05,769.75,772.8,7237.0,773.29,782.05,769.75,772.8,7237.0
2020-04-02 15:10:00,774.89,781.97,773.36,780.51,2000.0,774.89,781.97,773.36,780.51,2000.0
2020-04-02 15:20:00,781.35,784.78,780.6,784.67,2346.0,781.35,784.78,780.6,784.67,2346.0
2020-04-02 15:30:00,786.44,793.45,783.5,789.87,11744.0,786.44,793.45,783.5,789.87,11744.0
2020-04-02 15:40:00,789.88,794.83,787.67,794.25,10607.0,789.88,794.83,787.67,794.25,10607.0
2020-04-02 15:50:00,795.0,797.13,789.0,795.05,15346.0,795.0,797.13,789.0,795.05,15346.0
2020-04-03 09:30:00,783.49,792.77,782.16,784.06,3617.0,783.49,792.77,782.16,784.06,3617.0
2020-04-03 09:40:00,782.26,783.85,778.01,778.01,1000.0,782.26,783.85,778.01,778.01,1000.0
2020-04-03 09:50:00,776.25,782.17,772.7,779.0,12057.0,776.25,782.17,772.7,779.0,12057.0
2020-04-03 10:00:00,780.58,784.79,775.93,784.79,11307.0,780.58,784.79,775.93,784.79,11307.0
2020-04-03 10:10:00,785.21,792.43,778.49,789.95,14600.0,785.21,792.43,778.49,789.95,14600.0
2020-04-03 10:20:00,787.93,792.79,787.42,789.79,10982.0,787.93,792.79,787.42,789.79,10982.0
2020-04-03 10:30:00,789.42,789.86,778.41,778.42,3209.0,789.42,789.86,778.41,778.42,3209.0
2020-04-03 10:40:00,778.05,780.04,771.37,780.04,2201.0,778.05,780.04,771.37,780.04,2201.0
2020-04-03 10:50:00,777.01,779.93,764.44,776.97,7300.0,777.01,779.93,764.44,776.97,7300.0
2020-04-03 11:00:00,774.57,779.47,771.64,771.64,2905.0,774.57,779.47,771.64,771.64,2905.0
2020-04-03 11:10:00,773.12,773.12,764.55,768.02,18885.0,773.12,773.12,764.55,768.02,18885.0
2020-04-03 11:20:00,770.3,772.77,765.45,772.77,5047.0,770.3,772.77,765.45,772.77,5047.0
2020-04-03 11:30:00,771.22,772.54,768.25,771.15,2700.0,771.22,772.54,768.25,771.15,2700.0
2020-04-03 11:40:00,770.01,771.52,768.12,769.58,1600.0,770.01,771.52,768.12,769.58,1600.0
2020-04-03 11:50:00,768.54,779.88,768.54,775.13,3795.0,768.54,779.88,768.54,775.13,3795.0
2020-04-03 12:00:00,776.02,776.02,771.41,771.41,715.0,776.02,776.02,771.41,771.41,715.0
2020-04-03 12:10:00,768.46,768.78,767.27,768.18,1147.0,768.46,768.78,767.27,768.18,1147.0
2020-04-03 12:20:00,768.17,773.66,768.17,773.66,1558.0,768.17,773.66,768.17,773.66,1558.0
2020-04-03 12:30:00,774.15,774.63,770.33,773.2,2373.0,774.15,774.63,770.33,773.2,2373.0
2020-04-03 12:40:00,773.39,773.39,769.22,769.23,4390.0,773.39,773.39,769.22,769.23,4390.0
2020-04-03 12:50:00,769.69,773.76,769.69,772.67,1800.0,769.69,773.76,769.69,772.67,1800.0
2020-04-03 13:00:00,772.03,775.49,772.02,775.49,2213.0,772.03,775.49,772.02,775.49,2213.0
2020-04-03 13:10:00,775.33,779.19,773.27,777.73,2900.0,775.33,779.19,773.27,777.73,2900.0
2020-04-03 13:20:00,778.3,778.3,772.06,772.06,3559.0,778.3,778.3,772.06,772.06,3559.0
2020-04-03 13:30:00,770.03,772.38,770.0,771.81,2464.0,770.03,772.38,770.0,771.81,2464.0
2020-04-03 13:40:00,770.85,770.85,766.28,767.58,1400.0,770.85,770.85,766.28,767.58,1400.0
2020-04-03 13:50:00,769.75,771.02,766.62,768.69,1900.0,769.75,771.02,766.62,768.69,1900.0
2020-04-03 14:00:00,769.9,777.75,769.04,769.05,2501.0,769.9,777.75,769.04,769.05,2501.0
2020-04-03 14:10:00,769.01,770.36,765.0,766.0,3919.0,769.01,770.36,765.0,766.0,3919.0
2020-04-03 14:20:00,766.97,775.02,766.84,775.02,2910.0,766.97,775.02,766.84,775.02,2910.0
2020-04-03 14:30:00,774.62,793.98,774.62,793.91,11163.0,774.62,793.98,774.62,793.91,11163.0
2020-04-03 14:40:00,781.14,789.47,781.14,786.6,3177.0,781.14,789.47,781.14,786.6,3177.0
2020-04-03 14:50:00,786.11,789.69,783.1,784.73,1801.0,786.11,789.69,783.1,784.73,1801.0
2020-04-03 15:00:00,786.38,786.61,777.93,779.87,3748.0,786.38,786.61,777.93,779.87,3748.0
2020-04-03 15:10:00,779.87,789.77,779.85,788.37,5100.0,779.87,789.77,779.85,788.37,5100.0
2020-04-03 15:20:00,787.75,789.99,781.34,787.86,10752.0,787.75,789.99,781.34,787.86,10752.0
2020-04-03 15:30:00,787.23,788.13,777.58,779.54,6751.0,787.23,788.13,777.58,779.54,6751.0
2020-04-03 15:40:00,779.39,782.55,771.8,782.55,6186.0,779.39,782.55,771.8,782.55,6186.0
2020-04-03 15:50:00,784.13,793.75,782.98,793.03,30853.0,784.13,793.75,782.98,793.03,30853.0
2020-04-06 09:30:00,829.85,829.85,811.01,825.95,10273.0,829.85,829.85,811.01,825.95,10273.0
2020-04-06 09:40:00,825.95,843.63,825.95,842.0,7771.0,825.95,843.63,825.95,842.0,7771.0
2020-04-06 09:50:00,841.5,869.0,839.95,845.0,19819.0,841.5,869.0,839.95,845.0,19819.0
2020-04-06 10:00:00,847.63,859.52,846.06,855.54,11823.0,847.63,859.52,846.06,855.54,11823.0
2020-04-06 10:10:00,854.68,860.03,851.46,857.63,5503.0,854.68,860.03,851.46,857.63,5503.0
2020-04-06 10:20:00,857.54,859.43,850.61,855.34,3309.0,857.54,859.43,850.61,855.34,3309.0
2020-04-06 10:30:00,855.62,857.17,850.97,850.97,7814.0,855.62,857.17,850.97,850.97,7814.0
2020-04-06 10:40:00,850.56,850.56,835.63,835.63,5741.0,850.56,850.56,835.63,835.63,5741.0
2020-04-06 10:50:00,836.55,851.44,834.8,841.87,9319.0,836.55,851.44,834.8,841.87,9319.0
2020-04-06 11:00:00,844.03,847.97,834.29,839.03,5902.0,844.03,847.97,834.29,839.03,5902.0
2020-04-06 11:10:00,838.0,849.12,838.0,845.79,4300.0,838.0,849.12,838.0,845.79,4300.0
2020-04-06 11:20:00,845.38,854.43,844.62,853.24,6816.0,845.38,854.43,844.62,853.24,6816.0
2020-04-06 11:30:00,854.44,866.99,854.42,859.5,12728.0,854.44,866.99,854.42,859.5,12728.0
2020-04-06 11:40:00,857.2,864.34,855.28,864.34,3340.0,857.2,864.34,855.28,864.34,3340.0
2020-04-06 11:50:00,862.49,864.33,858.25,859.6,5960.0,862.49,864.33,858.25,859.6,5960.0
2020-04-06 12:00:00,858.8,862.84,856.95,860.13,5497.0,858.8,862.84,856.95,860.13,5497.0
2020-04-06 12:10:00,860.59,861.58,855.51,857.99,3750.0,860.59,861.58,855.51,857.99,3750.0
2020-04-06 12:20:00,855.74,863.96,855.73,861.75,5602.0,855.74,863.96,855.73,861.75,5602.0
2020-04-06 12:30:00,861.04,873.37,859.64,873.37,5524.0,861.04,873.37,859.64,873.37,5524.0
2020-04-06 12:40:00,869.19,879.65,868.53,876.93,4081.0,869.19,879.65,868.53,876.93,4081.0
2020-04-06 12:50:00,875.52,887.99,875.52,887.99,5118.0,875.52,887.99,875.52,887.99,5118.0
2020-04-06 13:00:00,892.35,892.35,886.37,888.76,3027.0,892.35,892.35,886.37,888.76,3027.0
2020-04-06 13:10:00,889.37,891.38,886.99,888.4,4912.0,889.37,891.38,886.99,888.4,4912.0
2020-04-06 13:20:00,886.99,891.11,880.53,888.66,8180.0,886.99,891.11,880.53,888.66,8180.0
2020-04-06 13:30:00,889.08,889.08,877.44,882.74,2294.0,889.08,889.08,877.44,882.74,2294.0
2020-04-06 13:40:00,881.6,886.73,881.6,883.55,1707.0,881.6,886.73,881.6,883.55,1707.0
2020-04-06 13:50:00,884.09,884.5,871.57,872.63,4992.0,884.09,884.5,871.57,872.63,4992.0
2020-04-06 14:00:00,873.06,873.06,858.42,860.38,5587.0,873.06,873.06,858.42,860.38,5587.0
2020-04-06 14:10:00,861.29,871.95,860.85,866.13,14470.0,861.29,871.95,860.85,866.13,14470.0
2020-04-06 14:20:00,866.66,868.97,857.77,860.37,8779.0,866.66,868.97,857.77,860.37,8779.0
2020-04-06 14:30:00,859.0,863.02,855.71,859.25,5327.0,859.0,863.02,855.71,859.25,5327.0
2020-04-06 14:40:00,858.95,872.38,857.36,872.37,12699.0,858.95,872.38,857.36,872.37,12699.0
2020-04-06 14:50:00,872.11,880.87,868.04,868.04,10673.0,872.11,880.87,868.04,868.04,10673.0
2020-04-06 15:00:00,868.69,874.54,862.18,868.88,6223.0,868.69,874.54,862.18,868.88,6223.0
2020-04-06 15:10:00,870.47,872.07,863.46,866.26,5750.0,870.47,872.07,863.46,866.26,5750.0
2020-04-06 15:20:00,863.23,881.73,863.22,880.3,12307.0,863.23,881.73,863.22,880.3,12307.0
2020-04-06 15:30:00,881.62,889.31,877.6,889.31,16313.0,881.62,889.31,877.6,889.31,16313.0
2020-04-06 15:40:00,887.98,889.31,882.11,883.97,22632.0,887.98,889.31,882.11,883.97,22632.0
2020-04-06 15:50:00,887.29,890.0,874.91,878.65,44722.0,887.29,890.0,874.91,878.65,44722.0
2020-04-07 09:30:00,933.43,937.58,902.65,912.93,7322.0,933.43,937.58,902.65,912.93,7322.0
2020-04-07 09:40:00,910.32,921.65,908.66,916.5,2400.0,910.32,921.65,908.66,916.5,2400.0
2020-04-07 09:50:00,915.0,929.3,915.0,920.82,7487.0,915.0,929.3,915.0,920.82,7487.0
2020-04-07 10:00:00,923.05,926.16,911.02,911.03,2920.0,923.05,926.16,911.02,911.03,2920.0
2020-04-07 10:10:00,911.02,917.88,903.62,907.0,4060.0,911.02,917.88,903.62,907.0,4060.0
2020-04-07 10:20:00,906.28,906.28,891.02,896.54,6185.0,906.28,906.28,891.02,896.54,6185.0
2020-04-07 10:30:00,892.23,898.69,884.81,884.82,12496.0,892.23,898.69,884.81,884.82,12496.0
2020-04-07 10:40:00,884.38,890.23,875.72,877.33,6683.0,884.38,890.23,875.72,877.33,6683.0
2020-04-07 10:50:00,877.33,885.92,874.3,879.21,3837.0,877.33,885.92,874.3,879.21,3837.0
2020-04-07 11:00:00,884.37,899.44,884.37,899.44,1500.0,884.37,899.44,884.37,899.44,1500.0
2020-04-07 11:10:00,899.95,909.48,893.69,903.09,5815.0,899.95,909.48,893.69,903.09,5815.0
2020-04-07 11:20:00,898.16,903.01,896.81,903.01,2084.0,898.16,903.01,896.81,903.01,2084.0
2020-04-07 11:30:00,903.51,907.97,897.73,904.51,11347.0,903.51,907.97,897.73,904.51,11347.0
2020-04-07 11:40:00,903.67,913.85,903.67,906.98,1800.0,903.67,913.85,903.67,906.98,1800.0
2020-04-07 11:50:00,902.52,905.9,898.91,901.79,2440.0,902.52,905.9,898.91,901.79,2440.0
2020-04-07 12:00:00,899.76,907.8,899.76,906.42,700.0,899.76,907.8,899.76,906.42,700.0
2020-04-07 12:10:00,905.27,907.96,899.77,907.89,2600.0,905.27,907.96,899.77,907.89,2600.0
2020-04-07 12:20:00,910.64,910.65,903.45,906.77,1700.0,910.64,910.65,903.45,906.77,1700.0
2020-04-07 12:30:00,906.91,918.66,906.9,910.99,5694.0,906.91,918.66,906.9,910.99,5694.0
2020-04-07 12:40:00,910.62,912.5,903.01,908.13,4638.0,910.62,912.5,903.01,908.13,4638.0
2020-04-07 12:50:00,908.31,917.16,907.29,914.87,2900.0,908.31,917.16,907.29,914.87,2900.0
2020-04-07 13:00:00,913.92,921.55,913.73,919.22,2300.0,913.92,921.55,913.73,919.22,2300.0
2020-04-07 13:10:00,913.51,917.47,909.17,910.14,3315.0,913.51,917.47,909.17,910.14,3315.0
2020-04-07 13:20:00,911.52,916.79,909.41,913.52,1908.0,911.52,916.79,909.41,913.52,1908.0
2020-04-07 13:30:00,912.01,912.55,909.08,911.49,1773.0,912.01,912.55,909.08,911.49,1773.0
2020-04-07 13:40:00,911.43,916.34,908.13,914.64,9052.0,911.43,916.34,908.13,914.64,9052.0
2020-04-07 13:50:00,914.53,916.22,911.33,916.22,4861.0,914.53,916.22,911.33,916.22,4861.0
2020-04-07 14:00:00,915.96,917.98,913.19,917.67,3640.0,915.96,917.98,913.19,917.67,3640.0
2020-04-07 14:10:00,914.88,918.34,913.34,915.69,8252.0,914.88,918.34,913.34,915.69,8252.0
2020-04-07 14:20:00,915.48,925.05,915.11,922.81,6669.0,915.48,925.05,915.11,922.81,6669.0
2020-04-07 14:30:00,921.69,927.0,910.43,912.7,12918.0,921.69,927.0,910.43,912.7,12918.0
2020-04-07 14:40:00,912.69,917.33,911.56,914.45,9921.0,912.69,917.33,911.56,914.45,9921.0
2020-04-07 14:50:00,913.33,915.29,906.06,913.12,6088.0,913.33,915.29,906.06,913.12,6088.0
2020-04-07 15:00:00,911.59,920.82,911.59,920.35,4976.0,911.59,920.82,911.59,920.35,4976.0
2020-04-07 15:10:00,920.34,920.35,907.78,910.09,4073.0,920.34,920.35,907.78,910.09,4073.0
2020-04-07 15:20:00,907.73,909.34,898.49,900.95,7760.0,907.73,909.34,898.49,900.95,7760.0
2020-04-07 15:30:00,898.27,906.95,894.02,902.29,11016.0,898.27,906.95,894.02,902.29,11016.0
2020-04-07 15:40:00,902.31,913.71,900.15,912.97,9404.0,902.31,913.71,900.15,912.97,9404.0
2020-04-07 15:50:00,913.87,917.35,901.77,913.26,31616.0,913.87,917.35,901.77,913.26,31616.0
2020-04-08 09:30:00,893.57,902.93,891.19,899.52,6028.0,893.57,902.93,891.19,899.52,6028.0
2020-04-08 09:40:00,904.93,910.85,897.45,898.98,3904.0,904.93,910.85,897.45,898.98,3904.0
2020-04-08 09:50:00,897.61,903.67,894.86,903.08,3369.0,897.61,903.67,894.86,903.08,3369.0
2020-04-08 10:00:00,898.76,902.54,895.8,899.99,2613.0,898.76,902.54,895.8,899.99,2613.0
2020-04-08 10:10:00,906.14,915.51,904.24,915.5,2053.0,906.14,915.51,904.24,915.5,2053.0
2020-04-08 10:20:00,914.03,923.9,905.33,923.9,2774.0,914.03,923.9,905.33,923.9,2774.0
2020-04-08 10:30:00,923.0,923.0,914.85,914.85,1521.0,923.0,923.0,914.85,914.85,1521.0
2020-04-08 10:40:00,917.78,924.92,913.19,917.53,1945.0,917.78,924.92,913.19,917.53,1945.0
2020-04-08 10:50:00,917.52,927.21,917.44,917.45,2150.0,917.52,927.21,917.44,917.45,2150.0
2020-04-08 11:00:00,918.44,925.29,918.44,920.28,3223.0,918.44,925.29,918.44,920.28,3223.0
2020-04-08 11:10:00,925.83,932.07,923.0,931.45,1720.0,925.83,932.07,923.0,931.45,1720.0
2020-04-08 11:20:00,931.0,932.64,929.03,932.63,1236.0,931.0,932.64,929.03,932.63,1236.0
2020-04-08 11:30:00,932.15,937.46,930.04,937.46,2880.0,932.15,937.46,930.04,937.46,2880.0
2020-04-08 11:40:00,942.66,944.52,937.57,937.79,6308.0,942.66,944.52,937.57,937.79,6308.0
2020-04-08 11:50:00,932.21,932.21,927.68,927.71,964.0,932.21,932.21,927.68,927.71,964.0
2020-04-08 12:00:00,920.2,926.82,920.2,925.13,10600.0,920.2,926.82,920.2,925.13,10600.0
2020-04-08 12:10:00,925.0,928.08,924.95,927.95,700.0,925.0,928.08,924.95,927.95,700.0
2020-04-08 12:20:00,928.0,928.0,923.0,923.88,1378.0,928.0,928.0,923.0,923.88,1378.0
2020-04-08 12:30:00,927.32,929.3,926.99,928.08,1702.0,927.32,929.3,926.99,928.08,1702.0
2020-04-08 12:40:00,932.0,934.13,930.09,934.13,400.0,932.0,934.13,930.09,934.13,400.0
2020-04-08 12:50:00,937.31,937.31,929.73,930.02,800.0,937.31,937.31,929.73,930.02,800.0
2020-04-08 13:00:00,929.72,931.36,929.72,930.1,1000.0,929.72,931.36,929.72,930.1,1000.0
2020-04-08 13:10:00,930.13,935.66,930.13,934.52,1883.0,930.13,935.66,930.13,934.52,1883.0
2020-04-08 13:20:00,935.42,939.06,933.96,933.96,3972.0,935.42,939.06,933.96,933.96,3972.0
2020-04-08 13:30:00,935.99,936.56,933.66,933.93,3700.0,935.99,936.56,933.66,933.93,3700.0
2020-04-08 13:40:00,934.64,937.24,930.92,930.93,10061.0,934.64,937.24,930.92,930.93,10061.0
2020-04-08 13:50:00,932.38,935.7,932.34,932.48,2600.0,932.38,935.7,932.34,932.48,2600.0
2020-04-08 14:00:00,935.98,937.33,931.16,931.16,1100.0,935.98,937.33,931.16,931.16,1100.0
2020-04-08 14:10:00,932.38,932.38,928.76,932.18,900.0,932.38,932.38,928.76,932.18,900.0
2020-04-08 14:20:00,929.78,938.5,929.42,938.5,2091.0,929.78,938.5,929.42,938.5,2091.0
2020-04-08 14:30:00,938.87,943.0,936.57,936.57,2493.0,938.87,943.0,936.57,936.57,2493.0
2020-04-08 14:40:00,940.19,943.34,931.32,931.32,3422.0,940.19,943.34,931.32,931.32,3422.0
2020-04-08 14:50:00,933.31,933.97,929.83,930.96,3899.0,933.31,933.97,929.83,930.96,3899.0
2020-04-08 15:00:00,930.95,936.39,928.88,933.79,2500.0,930.95,936.39,928.88,933.79,2500.0
2020-04-08 15:10:00,931.57,932.47,924.8,927.68,8912.0,931.57,932.47,924.8,927.68,8912.0
2020-04-08 15:20:00,927.75,932.14,925.97,930.45,5709.0,927.75,932.14,925.97,930.45,5709.0
2020-04-08 15:30:00,931.22,933.22,923.24,926.56,4587.0,931.22,933.22,923.24,926.56,4587.0
2020-04-08 15:40:00,925.28,926.61,919.6,924.25,8617.0,925.28,926.61,919.6,924.25,8617.0
2020-04-08 15:50:00,928.19,928.56,911.68,917.98,25016.0,928.19,928.56,911.68,917.98,25016.0
2020-04-09 09:30:00,940.0,949.92,924.0,940.04,6606.0,940.0,949.92,924.0,940.04,6606.0
2020-04-09 09:40:00,943.03,952.63,934.69,952.62,4033.0,943.03,952.63,934.69,952.62,4033.0
2020-04-09 09:50:00,949.25,954.37,945.31,950.65,2933.0,949.25,954.37,945.31,950.65,2933.0
2020-04-09 10:00:00,956.04,956.04,945.35,945.36,4606.0,956.04,956.04,945.35,945.36,4606.0
2020-04-09 10:10:00,946.55,953.9,946.55,949.96,5870.0,946.55,953.9,946.55,949.96,5870.0
2020-04-09 10:20:00,948.11,959.35,947.47,956.0,2655.0,948.11,959.35,947.47,956.0,2655.0
2020-04-09 10:30:00,955.68,960.08,946.45,960.08,3902.0,955.68,960.08,946.45,960.08,3902.0
2020-04-09 10:40:00,957.54,958.89,947.4,957.19,2777.0,957.54,958.89,947.4,957.19,2777.0
2020-04-09 10:50:00,958.78,958.78,943.62,943.62,3031.0,958.78,958.78,943.62,943.62,3031.0
2020-04-09 11:00:00,948.04,950.71,941.3,948.21,3100.0,948.04,950.71,941.3,948.21,3100.0
2020-04-09 11:10:00,947.68,954.22,945.99,945.99,2751.0,947.68,954.22,945.99,945.99,2751.0
2020-04-09 11:20:00,946.23,950.51,943.88,948.36,1443.0,946.23,950.51,943.88,948.36,1443.0
2020-04-09 11:30:00,948.28,950.85,946.63,950.39,3867.0,948.28,950.85,946.63,950.39,3867.0
2020-04-09 11:40:00,950.54,953.54,948.42,951.8,2716.0,950.54,953.54,948.42,951.8,2716.0
2020-04-09 11:50:00,948.82,957.51,948.81,955.0,3533.0,948.82,957.51,948.81,955.0,3533.0
2020-04-09 12:00:00,954.75,960.01,954.08,955.86,2654.0,954.75,960.01,954.08,955.86,2654.0
2020-04-09 12:10:00,956.19,960.02,955.65,959.91,1596.0,956.19,960.02,955.65,959.91,1596.0
2020-04-09 12:20:00,959.82,959.82,953.1,953.1,1300.0,959.82,959.82,953.1,953.1,1300.0
2020-04-09 12:30:00,951.1,957.91,951.1,957.91,2302.0,951.1,957.91,951.1,957.91,2302.0
2020-04-09 12:40:00,958.73,959.8,955.47,955.47,1201.0,958.73,959.8,955.47,955.47,1201.0
2020-04-09 12:50:00,955.7,963.72,955.7,963.72,1900.0,955.7,963.72,955.7,963.72,1900.0
2020-04-09 13:00:00,960.34,961.78,953.26,955.24,1683.0,960.34,961.78,953.26,955.24,1683.0
2020-04-09 13:10:00,954.37,955.11,951.51,953.29,1700.0,954.37,955.11,951.51,953.29,1700.0
2020-04-09 13:20:00,954.79,960.15,952.18,958.13,3000.0,954.79,960.15,952.18,958.13,3000.0
2020-04-09 13:30:00,960.74,962.0,956.52,956.52,3000.0,960.74,962.0,956.52,956.52,3000.0
2020-04-09 13:40:00,956.1,958.76,953.02,953.02,1350.0,956.1,958.76,953.02,953.02,1350.0
2020-04-09 13:50:00,951.1,959.01,951.1,955.5,1900.0,951.1,959.01,951.1,955.5,1900.0
2020-04-09 14:00:00,955.28,957.32,950.0,950.52,1873.0,955.28,957.32,950.0,950.52,1873.0
2020-04-09 14:10:00,954.42,954.42,950.0,950.0,3150.0,954.42,954.42,950.0,950.0,3150.0
2020-04-09 14:20:00,950.0,952.35,946.65,946.66,2591.0,950.0,952.35,946.65,946.66,2591.0
2020-04-09 14:30:00,945.18,949.37,944.4,944.82,2475.0,945.18,949.37,944.4,944.82,2475.0
2020-04-09 14:40:00,946.18,946.18,933.35,934.0,2052.0,946.18,946.18,933.35,934.0,2052.0
2020-04-09 14:50:00,935.32,937.48,931.49,937.06,6331.0,935.32,937.48,931.49,937.06,6331.0
2020-04-09 15:00:00,941.7,941.7,930.01,939.31,4300.0,941.7,941.7,930.01,939.31,4300.0
2020-04-09 15:10:00,941.25,947.16,934.23,936.04,6910.0,941.25,947.16,934.23,936.04,6910.0
2020-04-09 15:20:00,936.36,943.0,936.36,943.0,2553.0,936.36,943.0,936.36,943.0,2553.0
2020-04-09 15:30:00,942.84,948.19,942.56,945.62,4054.0,942.84,948.19,942.56,945.62,4054.0
2020-04-09 15:40:00,946.75,947.78,935.1,935.1,3917.0,946.75,947.78,935.1,935.1,3917.0
2020-04-09 15:50:00,937.25,948.95,934.09,942.94,11404.0,937.25,948.95,934.09,942.94,11404.0
2020-04-13 09:30:00,940.0,944.14,930.01,934.5,6923.0,940.0,944.14,930.01,934.5,6923.0
2020-04-13 09:40:00,934.35,934.35,906.38,915.08,3600.0,934.35,934.35,906.38,915.08,3600.0
2020-04-13 09:50:00,917.2,931.78,917.19,931.77,2809.0,917.2,931.78,917.19,931.77,2809.0
2020-04-13 10:00:00,926.96,927.0,921.24,923.76,1975.0,926.96,927.0,921.24,923.76,1975.0
2020-04-13 10:10:00,924.28,931.7,917.25,917.25,1953.0,924.28,931.7,917.25,917.25,1953.0
2020-04-13 10:20:00,920.0,923.36,916.74,919.49,4156.0,920.0,923.36,916.74,919.49,4156.0
2020-04-13 10:30:00,919.81,923.28,918.78,921.03,1100.0,919.81,923.28,918.78,921.03,1100.0
2020-04-13 10:40:00,919.23,923.77,919.1,923.62,2305.0,919.23,923.77,919.1,923.62,2305.0
2020-04-13 10:50:00,922.02,924.63,918.06,924.63,4976.0,922.02,924.63,918.06,924.63,4976.0
2020-04-13 11:00:00,922.72,924.22,921.0,922.13,1800.0,922.72,924.22,921.0,922.13,1800.0
2020-04-13 11:10:00,924.72,927.68,922.57,924.33,3310.0,924.72,927.68,922.57,924.33,3310.0
2020-04-13 11:20:00,925.18,934.98,924.27,934.98,1699.0,925.18,934.98,924.27,934.98,1699.0
2020-04-13 11:30:00,937.5,938.28,929.2,929.2,1100.0,937.5,938.28,929.2,929.2,1100.0
2020-04-13 11:40:00,931.72,932.82,925.0,932.82,1500.0,931.72,932.82,925.0,932.82,1500.0
2020-04-13 11:50:00,932.62,939.05,932.61,935.52,5204.0,932.62,939.05,932.61,935.52,5204.0
2020-04-13 12:00:00,935.44,938.18,933.6,938.18,900.0,935.44,938.18,933.6,938.18,900.0
2020-04-13 12:10:00,937.67,950.0,934.4,946.36,3200.0,937.67,950.0,934.4,946.36,3200.0
2020-04-13 12:20:00,947.19,947.51,944.43,945.5,772.0,947.19,947.51,944.43,945.5,772.0
2020-04-13 12:30:00,936.62,938.81,935.62,935.62,400.0,936.62,938.81,935.62,935.62,400.0
2020-04-13 12:40:00,935.12,935.87,932.76,935.4,1285.0,935.12,935.87,932.76,935.4,1285.0
2020-04-13 12:50:00,935.2,935.2,932.0,933.41,1300.0,935.2,935.2,932.0,933.41,1300.0
2020-04-13 13:00:00,936.01,936.01,931.37,935.41,1604.0,936.01,936.01,931.37,935.41,1604.0
2020-04-13 13:10:00,930.35,930.35,926.81,928.26,550.0,930.35,930.35,926.81,928.26,550.0
2020-04-13 13:20:00,928.26,931.25,925.01,927.24,900.0,928.26,931.25,925.01,927.24,900.0
2020-04-13 13:30:00,930.12,932.33,930.12,932.22,1000.0,930.12,932.33,930.12,932.22,1000.0
2020-04-13 13:40:00,931.6,941.25,931.6,941.25,1000.0,931.6,941.25,931.6,941.25,1000.0
2020-04-13 13:50:00,937.02,943.11,935.87,935.87,2729.0,937.02,943.11,935.87,935.87,2729.0
2020-04-13 14:00:00,937.91,940.2,937.91,939.5,1100.0,937.91,940.2,937.91,939.5,1100.0
2020-04-13 14:10:00,937.15,939.09,930.71,936.03,2206.0,937.15,939.09,930.71,936.03,2206.0
2020-04-13 14:20:00,940.0,940.0,933.46,935.19,1099.0,940.0,940.0,933.46,935.19,1099.0
2020-04-13 14:30:00,937.01,938.47,935.69,935.69,1338.0,937.01,938.47,935.69,935.69,1338.0
2020-04-13 14:40:00,934.11,935.45,934.11,935.45,300.0,934.11,935.45,934.11,935.45,300.0
2020-04-13 14:50:00,938.26,938.31,936.32,936.32,700.0,938.26,938.31,936.32,936.32,700.0
2020-04-13 15:00:00,938.15,938.81,934.56,938.04,400.0,938.15,938.81,934.56,938.04,400.0
2020-04-13 15:10:00,935.4,946.15,935.4,944.15,1900.0,935.4,946.15,935.4,944.15,1900.0
2020-04-13 15:20:00,946.28,946.64,941.07,946.63,2635.0,946.28,946.64,941.07,946.63,2635.0
2020-04-13 15:30:00,944.67,948.56,943.15,947.32,3700.0,944.67,948.56,943.15,947.32,3700.0
2020-04-13 15:40:00,946.41,946.41,939.28,943.86,2700.0,946.41,946.41,939.28,943.86,2700.0
2020-04-13 15:50:00,943.24,946.92,937.13,945.72,11115.0,943.24,946.92,937.13,945.72,11115.0
2020-04-14 09:30:00,953.04,968.95,953.04,968.81,4082.0,953.04,968.95,953.04,968.81,4082.0
2020-04-14 09:40:00,966.69,978.98,960.38,974.04,4101.0,966.69,978.98,960.38,974.04,4101.0
2020-04-14 09:50:00,974.88,979.76,960.46,960.46,2000.0,974.88,979.76,960.46,960.46,2000.0
2020-04-14 10:00:00,968.36,968.36,945.08,959.92,5997.0,968.36,968.36,945.08,959.92,5997.0
2020-04-14 10:10:00,961.45,969.32,960.11,965.2,3726.0,961.45,969.32,960.11,965.2,3726.0
2020-04-14 10:20:00,972.0,979.49,972.0,973.53,2718.0,972.0,979.49,972.0,973.53,2718.0
2020-04-14 10:30:00,973.13,978.0,970.02,970.02,4472.0,973.13,978.0,970.02,970.02,4472.0
2020-04-14 10:40:00,972.15,976.27,970.04,970.29,2200.0,972.15,976.27,970.04,970.29,2200.0
2020-04-14 10:50:00,969.86,975.34,968.34,972.62,4092.0,969.86,975.34,968.34,972.62,4092.0
2020-04-14 11:00:00,976.16,976.16,968.15,969.92,2900.0,976.16,976.16,968.15,969.92,2900.0
2020-04-14 11:10:00,972.9,974.64,972.9,973.45,300.0,972.9,974.64,972.9,973.45,300.0
2020-04-14 11:20:00,974.72,977.58,974.6,975.93,500.0,974.72,977.58,974.6,975.93,500.0
2020-04-14 11:30:00,976.22,978.66,976.22,977.6,509.0,976.22,978.66,976.22,977.6,509.0
2020-04-14 11:40:00,976.99,976.99,973.57,974.29,1844.0,976.99,976.99,973.57,974.29,1844.0
2020-04-14 11:50:00,975.74,977.6,973.0,976.45,4123.0,975.74,977.6,973.0,976.45,4123.0
2020-04-14 12:00:00,974.46,981.54,974.32,981.53,1732.0,974.46,981.54,974.32,981.53,1732.0
2020-04-14 12:10:00,982.76,984.04,979.9,979.9,1256.0,982.76,984.04,979.9,979.9,1256.0
2020-04-14 12:20:00,981.68,981.68,976.49,976.5,400.0,981.68,981.68,976.49,976.5,400.0
2020-04-14 12:30:00,976.96,978.33,976.02,977.99,1000.0,976.96,978.33,976.02,977.99,1000.0
2020-04-14 12:40:00,978.0,980.01,976.0,979.2,3513.0,978.0,980.01,976.0,979.2,3513.0
2020-04-14 12:50:00,980.5,981.51,977.91,980.32,2596.0,980.5,981.51,977.91,980.32,2596.0
2020-04-14 13:00:00,980.0,982.69,980.0,982.69,500.0,980.0,982.69,980.0,982.69,500.0
2020-04-14 13:10:00,983.76,987.0,983.76,984.55,3299.0,983.76,987.0,983.76,984.55,3299.0
2020-04-14 13:20:00,986.67,990.0,985.05,985.05,1701.0,986.67,990.0,985.05,985.05,1701.0
2020-04-14 13:30:00,987.36,988.45,982.51,984.5,4852.0,987.36,988.45,982.51,984.5,4852.0
2020-04-14 13:40:00,984.28,988.42,983.1,985.62,4824.0,984.28,988.42,983.1,985.62,4824.0
2020-04-14 13:50:00,984.51,984.82,980.48,981.21,1100.0,984.51,984.82,980.48,981.21,1100.0
2020-04-14 14:00:00,982.21,982.21,977.93,979.05,592.0,982.21,982.21,977.93,979.05,592.0
2020-04-14 14:10:00,981.18,982.18,978.34,980.21,1937.0,981.18,982.18,978.34,980.21,1937.0
2020-04-14 14:20:00,980.45,982.16,979.01,979.55,3660.0,980.45,982.16,979.01,979.55,3660.0
2020-04-14 14:30:00,979.19,980.21,973.29,973.29,2493.0,979.19,980.21,973.29,973.29,2493.0
2020-04-14 14:40:00,976.52,976.52,970.01,970.86,2000.0,976.52,976.52,970.01,970.86,2000.0
2020-04-14 14:50:00,970.0,972.25,969.22,972.01,1450.0,970.0,972.25,969.22,972.01,1450.0
2020-04-14 15:00:00,970.89,971.02,968.35,968.35,981.0,970.89,971.02,968.35,968.35,981.0
2020-04-14 15:10:00,968.02,974.05,967.96,971.56,4140.0,968.02,974.05,967.96,971.56,4140.0
2020-04-14 15:20:00,971.44,979.09,971.44,979.09,3200.0,971.44,979.09,971.44,979.09,3200.0
2020-04-14 15:30:00,979.67,981.96,978.81,979.74,1950.0,979.67,981.96,978.81,979.74,1950.0
2020-04-14 15:40:00,979.65,981.91,977.13,981.91,3400.0,979.65,981.91,977.13,981.91,3400.0
2020-04-14 15:50:00,982.0,984.2,975.22,978.56,13415.0,982.0,984.2,975.22,978.56,13415.0
2020-04-15 09:30:00,934.26,967.93,934.25,956.06,9327.0,934.26,967.93,934.25,956.06,9327.0
2020-04-15 09:40:00,954.0,954.0,941.61,948.12,914.0,954.0,954.0,941.61,948.12,914.0
2020-04-15 09:50:00,946.36,947.97,941.72,943.78,7700.0,946.36,947.97,941.72,943.78,7700.0
2020-04-15 10:00:00,940.23,941.61,939.0,940.86,500.0,940.23,941.61,939.0,940.86,500.0
2020-04-15 10:10:00,946.79,946.79,939.02,940.0,2660.0,946.79,946.79,939.02,940.0,2660.0
2020-04-15 10:20:00,940.79,942.68,939.43,940.71,3130.0,940.79,942.68,939.43,940.71,3130.0
2020-04-15 10:30:00,940.4,949.12,938.39,939.21,2202.0,940.4,949.12,938.39,939.21,2202.0
2020-04-15 10:40:00,939.24,942.14,939.09,939.09,1246.0,939.24,942.14,939.09,939.09,1246.0
2020-04-15 10:50:00,939.12,945.88,936.83,944.67,1780.0,939.12,945.88,936.83,944.67,1780.0
2020-04-15 11:00:00,940.0,940.0,937.1,937.1,613.0,940.0,940.0,937.1,937.1,613.0
2020-04-15 11:10:00,937.14,938.55,935.45,935.45,962.0,937.14,938.55,935.45,935.45,962.0
2020-04-15 11:20:00,938.35,941.49,935.92,937.6,4688.0,938.35,941.49,935.92,937.6,4688.0
2020-04-15 11:30:00,937.61,941.34,933.39,934.44,3643.0,937.61,941.34,933.39,934.44,3643.0
2020-04-15 11:40:00,934.63,935.89,932.0,935.87,1440.0,934.63,935.89,932.0,935.87,1440.0
2020-04-15 11:50:00,934.21,938.63,934.21,938.62,1124.0,934.21,938.63,934.21,938.62,1124.0
2020-04-15 12:00:00,936.77,937.97,935.16,937.92,4342.0,936.77,937.97,935.16,937.92,4342.0
2020-04-15 12:10:00,937.0,943.08,937.0,938.95,4519.0,937.0,943.08,937.0,938.95,4519.0
2020-04-15 12:20:00,942.04,945.87,938.67,944.02,2470.0,942.04,945.87,938.67,944.02,2470.0
2020-04-15 12:30:00,951.66,951.66,944.85,944.85,1300.0,951.66,951.66,944.85,944.85,1300.0
2020-04-15 12:40:00,944.4,950.27,944.39,948.13,880.0,944.4,950.27,944.39,948.13,880.0
2020-04-15 12:50:00,948.14,949.0,944.8,946.29,2623.0,948.14,949.0,944.8,946.29,2623.0
2020-04-15 13:00:00,947.73,948.28,943.13,948.03,2743.0,947.73,948.28,943.13,948.03,2743.0
2020-04-15 13:10:00,949.97,949.97,946.47,948.94,1800.0,949.97,949.97,946.47,948.94,1800.0
2020-04-15 13:20:00,947.51,947.67,944.66,944.66,800.0,947.51,947.67,944.66,944.66,800.0
2020-04-15 13:30:00,945.3,947.9,943.37,943.37,1511.0,945.3,947.9,943.37,943.37,1511.0
2020-04-15 13:40:00,944.96,946.92,944.96,945.6,700.0,944.96,946.92,944.96,945.6,700.0
2020-04-15 13:50:00,946.22,949.44,946.16,949.44,1448.0,946.22,949.44,946.16,949.44,1448.0
2020-04-15 14:00:00,949.79,955.99,949.78,955.58,1013.0,949.79,955.99,949.78,955.58,1013.0
2020-04-15 14:10:00,956.44,956.44,950.82,954.83,2466.0,956.44,956.44,950.82,954.83,2466.0
2020-04-15 14:20:00,954.9,954.9,949.23,951.5,2183.0,954.9,954.9,949.23,951.5,2183.0
2020-04-15 14:30:00,952.31,956.35,952.08,956.29,1747.0,952.31,956.35,952.08,956.29,1747.0
2020-04-15 14:40:00,955.47,956.2,951.2,951.2,2318.0,955.47,956.2,951.2,951.2,2318.0
2020-04-15 14:50:00,951.52,953.14,948.02,953.13,2410.0,951.52,953.14,948.02,953.13,2410.0
2020-04-15 15:00:00,952.78,952.78,943.51,945.41,2236.0,952.78,952.78,943.51,945.41,2236.0
2020-04-15 15:10:00,945.38,948.84,945.37,947.69,827.0,945.38,948.84,945.37,947.69,827.0
2020-04-15 15:20:00,948.34,949.54,943.97,945.4,3462.0,948.34,949.54,943.97,945.4,3462.0
2020-04-15 15:30:00,945.25,947.21,941.31,947.19,3176.0,945.25,947.21,941.31,947.19,3176.0
2020-04-15 15:40:00,945.35,947.19,942.35,946.41,4941.0,945.35,947.19,942.35,946.41,4941.0
2020-04-15 15:50:00,944.37,947.06,941.68,946.21,28790.0,944.37,947.06,941.68,946.21,28790.0
2020-04-16 09:30:00,944.85,958.9,944.85,952.78,9393.0,944.85,958.9,944.85,952.78,9393.0
2020-04-16 09:40:00,956.81,965.0,956.81,961.75,15850.0,956.81,965.0,956.81,961.75,15850.0
2020-04-16 09:50:00,961.73,965.7,950.0,959.29,5835.0,961.73,965.7,950.0,959.29,5835.0
2020-04-16 10:00:00,952.68,959.0,939.73,941.33,3867.0,952.68,959.0,939.73,941.33,3867.0
2020-04-16 10:10:00,938.67,950.77,937.21,948.29,18245.0,938.67,950.77,937.21,948.29,18245.0
2020-04-16 10:20:00,949.6,960.56,944.74,959.07,19098.0,949.6,960.56,944.74,959.07,19098.0
2020-04-16 10:30:00,961.75,972.57,958.83,966.45,12514.0,961.75,972.57,958.83,966.45,12514.0
2020-04-16 10:40:00,966.44,977.15,963.46,973.88,6799.0,966.44,977.15,963.46,973.88,6799.0
2020-04-16 10:50:00,973.94,985.15,973.02,976.36,28123.0,973.94,985.15,973.02,976.36,28123.0
2020-04-16 11:00:00,976.05,984.14,971.02,983.88,8066.0,976.05,984.14,971.02,983.88,8066.0
2020-04-16 11:10:00,984.0,984.0,978.56,978.59,4419.0,984.0,984.0,978.56,978.59,4419.0
2020-04-16 11:20:00,976.3,978.25,974.06,975.52,5571.0,976.3,978.25,974.06,975.52,5571.0
2020-04-16 11:30:00,975.52,985.0,974.07,983.16,4117.0,975.52,985.0,974.07,983.16,4117.0
2020-04-16 11:40:00,981.66,997.93,981.66,997.93,2745.0,981.66,997.93,981.66,997.93,2745.0
2020-04-16 11:50:00,994.79,996.5,984.94,996.5,3474.0,994.79,996.5,984.94,996.5,3474.0
2020-04-16 12:00:00,996.24,997.14,989.4,991.38,8277.0,996.24,997.14,989.4,991.38,8277.0
2020-04-16 12:10:00,990.4,994.19,985.78,986.37,2128.0,990.4,994.19,985.78,986.37,2128.0
2020-04-16 12:20:00,987.13,989.75,985.59,989.75,2356.0,987.13,989.75,985.59,989.75,2356.0
2020-04-16 12:30:00,987.34,987.73,976.57,978.38,11468.0,987.34,987.73,976.57,978.38,11468.0
2020-04-16 12:40:00,976.62,981.92,974.38,981.92,4300.0,976.62,981.92,974.38,981.92,4300.0
2020-04-16 12:50:00,984.99,987.83,975.45,978.7,3226.0,984.99,987.83,975.45,978.7,3226.0
2020-04-16 13:00:00,980.59,983.27,979.04,980.71,2220.0,980.59,983.27,979.04,980.71,2220.0
2020-04-16 13:10:00,980.43,984.72,977.77,977.77,3402.0,980.43,984.72,977.77,977.77,3402.0
2020-04-16 13:20:00,975.13,981.77,975.13,980.09,3111.0,975.13,981.77,975.13,980.09,3111.0
2020-04-16 13:30:00,979.57,983.48,975.35,975.35,5701.0,979.57,983.48,975.35,975.35,5701.0
2020-04-16 13:40:00,976.96,984.43,976.36,980.59,2800.0,976.96,984.43,976.36,980.59,2800.0
2020-04-16 13:50:00,983.43,983.43,973.71,977.56,3951.0,983.43,983.43,973.71,977.56,3951.0
2020-04-16 14:00:00,978.36,984.63,975.41,978.62,5303.0,978.36,984.63,975.41,978.62,5303.0
2020-04-16 14:10:00,978.48,982.3,975.53,975.54,5160.0,978.48,982.3,975.53,975.54,5160.0
2020-04-16 14:20:00,979.57,980.41,974.25,975.41,4300.0,979.57,980.41,974.25,975.41,4300.0
2020-04-16 14:30:00,975.41,976.96,974.23,976.96,4096.0,975.41,976.96,974.23,976.96,4096.0
2020-04-16 14:40:00,978.82,978.82,972.95,973.21,4529.0,978.82,978.82,972.95,973.21,4529.0
2020-04-16 14:50:00,973.08,980.31,973.08,979.93,6607.0,973.08,980.31,973.08,979.93,6607.0
2020-04-16 15:00:00,977.09,979.89,975.26,977.15,6925.0,977.09,979.89,975.26,977.15,6925.0
2020-04-16 15:10:00,976.38,978.38,974.8,978.38,2299.0,976.38,978.38,974.8,978.38,2299.0
2020-04-16 15:20:00,976.34,984.54,976.25,983.48,3600.0,976.34,984.54,976.25,983.48,3600.0
2020-04-16 15:30:00,982.75,984.56,981.12,983.31,7623.0,982.75,984.56,981.12,983.31,7623.0
2020-04-16 15:40:00,984.55,985.66,980.94,983.68,8894.0,984.55,985.66,980.94,983.68,8894.0
2020-04-16 15:50:00,985.77,989.98,978.36,979.42,36646.0,985.77,989.98,978.36,979.42,36646.0
2020-04-17 09:30:00,1006.14,1026.05,991.12,1025.56,8755.0,1006.14,1026.05,991.12,1025.56,8755.0
2020-04-17 09:40:00,1021.01,1023.32,1013.98,1017.54,3590.0,1021.01,1023.32,1013.98,1017.54,3590.0
2020-04-17 09:50:00,1014.11,1018.17,1012.91,1017.1,3200.0,1014.11,1018.17,1012.91,1017.1,3200.0
2020-04-17 10:00:00,1017.97,1017.97,997.82,1000.5,5174.0,1017.97,1017.97,997.82,1000.5,5174.0
2020-04-17 10:10:00,999.64,999.64,990.0,995.4,828.0,999.64,999.64,990.0,995.4,828.0
2020-04-17 10:20:00,992.29,994.45,987.23,990.0,1826.0,992.29,994.45,987.23,990.0,1826.0
2020-04-17 10:30:00,989.7,991.95,982.94,991.95,1319.0,989.7,991.95,982.94,991.95,1319.0
2020-04-17 10:40:00,987.62,989.3,982.91,984.65,951.0,987.62,989.3,982.91,984.65,951.0
2020-04-17 10:50:00,983.6,983.61,972.0,972.0,3144.0,983.6,983.61,972.0,972.0,3144.0
2020-04-17 11:00:00,972.0,974.92,965.25,974.42,5817.0,972.0,974.92,965.25,974.42,5817.0
2020-04-17 11:10:00,971.32,971.32,969.63,970.31,1400.0,971.32,971.32,969.63,970.31,1400.0
2020-04-17 11:20:00,973.45,974.01,970.99,971.0,1101.0,973.45,974.01,970.99,971.0,1101.0
2020-04-17 11:30:00,971.09,979.25,971.09,974.39,3800.0,971.09,979.25,971.09,974.39,3800.0
2020-04-17 11:40:00,976.09,977.33,970.87,972.38,2940.0,976.09,977.33,970.87,972.38,2940.0
2020-04-17 11:50:00,972.37,976.96,972.0,974.21,3644.0,972.37,976.96,972.0,974.21,3644.0
2020-04-17 12:00:00,974.1,977.51,971.58,976.02,2141.0,974.1,977.51,971.58,976.02,2141.0
2020-04-17 12:10:00,975.45,980.55,974.13,980.55,1121.0,975.45,980.55,974.13,980.55,1121.0
2020-04-17 12:20:00,980.21,980.21,976.95,978.89,1743.0,980.21,980.21,976.95,978.89,1743.0
2020-04-17 12:30:00,976.64,981.58,976.64,980.81,724.0,976.64,981.58,976.64,980.81,724.0
2020-04-17 12:40:00,981.1,983.24,981.0,983.2,1730.0,981.1,983.24,981.0,983.2,1730.0
2020-04-17 12:50:00,982.62,982.78,980.63,980.63,1400.0,982.62,982.78,980.63,980.63,1400.0
2020-04-17 13:00:00,980.48,983.51,976.77,979.45,4625.0,980.48,983.51,976.77,979.45,4625.0
2020-04-17 13:10:00,981.78,987.05,981.77,982.47,2848.0,981.78,987.05,981.77,982.47,2848.0
2020-04-17 13:20:00,981.88,984.1,981.41,981.58,1574.0,981.88,984.1,981.41,981.58,1574.0
2020-04-17 13:30:00,981.02,984.9,976.61,984.9,3309.0,981.02,984.9,976.61,984.9,3309.0
2020-04-17 13:40:00,982.93,985.33,980.45,981.52,2929.0,982.93,985.33,980.45,981.52,2929.0
2020-04-17 13:50:00,980.35,982.14,977.73,981.86,1898.0,980.35,982.14,977.73,981.86,1898.0
2020-04-17 14:00:00,982.52,985.0,982.49,985.0,2000.0,982.52,985.0,982.49,985.0,2000.0
2020-04-17 14:10:00,987.0,988.05,985.34,987.26,2575.0,987.0,988.05,985.34,987.26,2575.0
2020-04-17 14:20:00,987.38,991.2,987.37,991.2,1100.0,987.38,991.2,987.37,991.2,1100.0
2020-04-17 14:30:00,992.76,992.76,988.24,988.54,1940.0,992.76,992.76,988.24,988.54,1940.0
2020-04-17 14:40:00,988.41,994.0,988.4,992.88,2125.0,988.41,994.0,988.4,992.88,2125.0
2020-04-17 14:50:00,992.88,993.45,989.55,990.61,2603.0,992.88,993.45,989.55,990.61,2603.0
2020-04-17 15:00:00,992.5,993.49,988.96,989.89,2188.0,992.5,993.49,988.96,989.89,2188.0
2020-04-17 15:10:00,990.64,993.4,990.49,991.58,3070.0,990.64,993.4,990.49,991.58,3070.0
2020-04-17 15:20:00,989.66,990.37,986.64,990.26,3219.0,989.66,990.37,986.64,990.26,3219.0
2020-04-17 15:30:00,990.27,992.16,988.23,991.55,2554.0,990.27,992.16,988.23,991.55,2554.0
2020-04-17 15:40:00,993.1,995.17,988.69,994.93,6899.0,993.1,995.17,988.69,994.93,6899.0
2020-04-17 15:50:00,994.93,999.15,990.73,994.97,18594.0,994.93,999.15,990.73,994.97,18594.0
2020-04-20 09:30:00,994.44,994.44,972.93,984.94,5733.0,994.44,994.44,972.93,984.94,5733.0
2020-04-20 09:40:00,978.56,1000.12,978.56,996.83,3697.0,978.56,1000.12,978.56,996.83,3697.0
2020-04-20 09:50:00,994.97,995.55,982.57,994.99,2873.0,994.97,995.55,982.57,994.99,2873.0
2020-04-20 10:00:00,994.99,994.99,987.0,990.46,1100.0,994.99,994.99,987.0,990.46,1100.0
2020-04-20 10:10:00,992.89,992.89,984.05,986.5,2456.0,992.89,992.89,984.05,986.5,2456.0
2020-04-20 10:20:00,986.15,988.65,984.68,984.69,1352.0,986.15,988.65,984.68,984.69,1352.0
2020-04-20 10:30:00,984.19,989.14,984.19,986.46,1952.0,984.19,989.14,984.19,986.46,1952.0
2020-04-20 10:40:00,985.52,987.02,985.3,987.02,500.0,985.52,987.02,985.3,987.02,500.0
2020-04-20 10:50:00,992.17,997.48,991.97,992.36,1881.0,992.17,997.48,991.97,992.36,1881.0
2020-04-20 11:00:00,994.09,995.44,992.25,992.25,905.0,994.09,995.44,992.25,992.25,905.0
2020-04-20 11:10:00,990.49,990.49,987.95,990.16,1400.0,990.49,990.49,987.95,990.16,1400.0
2020-04-20 11:20:00,991.82,999.92,991.82,992.23,675.0,991.82,999.92,991.82,992.23,675.0
2020-04-20 11:30:00,992.58,995.45,990.91,995.45,1235.0,992.58,995.45,990.91,995.45,1235.0
2020-04-20 11:40:00,996.94,1001.91,993.19,999.22,1800.0,996.94,1001.91,993.19,999.22,1800.0
2020-04-20 11:50:00,997.78,997.78,993.71,995.27,900.0,997.78,997.78,993.71,995.27,900.0
2020-04-20 12:00:00,996.21,1000.64,995.93,998.24,500.0,996.21,1000.64,995.93,998.24,500.0
2020-04-20 12:10:00,997.93,998.38,993.53,998.23,1572.0,997.93,998.38,993.53,998.23,1572.0
2020-04-20 12:20:00,995.57,1000.58,995.57,1000.58,500.0,995.57,1000.58,995.57,1000.58,500.0
2020-04-20 12:30:00,998.53,999.66,996.06,996.46,1400.0,998.53,999.66,996.06,996.46,1400.0
2020-04-20 12:40:00,995.89,996.75,991.19,993.55,1501.0,995.89,996.75,991.19,993.55,1501.0
2020-04-20 12:50:00,997.13,997.13,992.15,993.5,1223.0,997.13,997.13,992.15,993.5,1223.0
2020-04-20 13:00:00,992.52,994.41,989.93,991.3,846.0,992.52,994.41,989.93,991.3,846.0
2020-04-20 13:10:00,990.93,990.93,989.52,989.99,613.0,990.93,990.93,989.52,989.99,613.0
2020-04-20 13:20:00,991.12,991.12,989.73,989.74,900.0,991.12,991.12,989.73,989.74,900.0
2020-04-20 13:30:00,992.04,992.05,986.35,986.35,1474.0,992.04,992.05,986.35,986.35,1474.0
2020-04-20 13:40:00,990.11,992.46,986.59,989.05,927.0,990.11,992.46,986.59,989.05,927.0
2020-04-20 13:50:00,989.59,990.66,988.18,988.51,900.0,989.59,990.66,988.18,988.51,900.0
2020-04-20 14:00:00,993.99,993.99,993.99,993.99,100.0,993.99,993.99,993.99,993.99,100.0
2020-04-20 14:10:00,992.14,993.16,988.69,988.85,1852.0,992.14,993.16,988.69,988.85,1852.0
2020-04-20 14:20:00,988.85,989.09,985.77,989.09,1530.0,988.85,989.09,985.77,989.09,1530.0
2020-04-20 14:30:00,987.45,990.2,986.41,989.69,700.0,987.45,990.2,986.41,989.69,700.0
2020-04-20 14:40:00,986.04,989.65,984.48,989.39,1957.0,986.04,989.65,984.48,989.39,1957.0
2020-04-20 14:50:00,989.18,989.33,980.0,980.0,1100.0,989.18,989.33,980.0,980.0,1100.0
2020-04-20 15:00:00,984.3,984.98,982.12,982.12,985.0,984.3,984.98,982.12,982.12,985.0
2020-04-20 15:10:00,983.96,987.8,983.8,987.8,2619.0,983.96,987.8,983.8,987.8,2619.0
2020-04-20 15:20:00,987.91,987.91,985.88,987.79,1275.0,987.91,987.91,985.88,987.79,1275.0
2020-04-20 15:30:00,990.49,993.45,989.55,989.59,5792.0,990.49,993.45,989.55,989.59,5792.0
2020-04-20 15:40:00,990.75,992.78,990.63,991.16,2802.0,990.75,992.78,990.63,991.16,2802.0
2020-04-20 15:50:00,990.88,991.52,987.01,988.15,8038.0,990.88,991.52,987.01,988.15,8038.0
2020-04-21 09:30:00,975.0,978.19,973.25,973.25,4539.0,975.0,978.19,973.25,973.25,4539.0
2020-04-21 09:40:00,975.0,981.92,975.0,980.16,300.0,975.0,981.92,975.0,980.16,300.0
2020-04-21 09:50:00,985.78,990.0,981.38,983.14,650.0,985.78,990.0,981.38,983.14,650.0
2020-04-21 10:00:00,981.92,985.4,978.09,984.63,3208.0,981.92,985.4,978.09,984.63,3208.0
2020-04-21 10:10:00,983.24,983.24,979.91,979.99,2401.0,983.24,983.24,979.91,979.99,2401.0
2020-04-21 10:20:00,983.8,986.77,983.8,984.31,1001.0,983.8,986.77,983.8,984.31,1001.0
2020-04-21 10:30:00,982.5,983.42,980.54,980.68,700.0,982.5,983.42,980.54,980.68,700.0
2020-04-21 10:40:00,981.57,981.57,978.53,980.0,1713.0,981.57,981.57,978.53,980.0,1713.0
2020-04-21 10:50:00,978.03,978.96,975.0,975.0,1296.0,978.03,978.96,975.0,975.0,1296.0
2020-04-21 11:00:00,974.9,978.27,973.62,976.04,5324.0,974.9,978.27,973.62,976.04,5324.0
2020-04-21 11:10:00,978.06,979.62,973.76,979.62,1410.0,978.06,979.62,973.76,979.62,1410.0
2020-04-21 11:20:00,984.58,984.58,976.67,978.46,3187.0,984.58,984.58,976.67,978.46,3187.0
2020-04-21 11:30:00,978.25,981.28,973.89,976.62,2413.0,978.25,981.28,973.89,976.62,2413.0
2020-04-21 11:40:00,977.29,977.29,975.01,975.45,900.0,977.29,977.29,975.01,975.45,900.0
2020-04-21 11:50:00,976.68,977.59,976.36,977.59,700.0,976.68,977.59,976.36,977.59,700.0
2020-04-21 12:00:00,976.55,978.15,974.11,977.97,1600.0,976.55,978.15,974.11,977.97,1600.0
2020-04-21 12:10:00,978.1,978.1,976.22,976.56,405.0,978.1,978.1,976.22,976.56,405.0
2020-04-21 12:20:00,978.05,978.66,975.57,978.66,800.0,978.05,978.66,975.57,978.66,800.0
2020-04-21 12:30:00,976.0,976.36,973.74,975.07,1571.0,976.0,976.36,973.74,975.07,1571.0
2020-04-21 12:40:00,975.55,977.45,974.13,977.45,3100.0,975.55,977.45,974.13,977.45,3100.0
2020-04-21 12:50:00,978.97,979.01,976.73,976.74,300.0,978.97,979.01,976.73,976.74,300.0
2020-04-21 13:00:00,979.06,981.16,979.06,980.03,300.0,979.06,981.16,979.06,980.03,300.0
2020-04-21 13:10:00,977.18,978.77,976.38,978.77,600.0,977.18,978.77,976.38,978.77,600.0
2020-04-21 13:20:00,978.43,978.43,978.43,978.43,100.0,978.43,978.43,978.43,978.43,100.0
2020-04-21 13:30:00,979.8,982.71,979.56,982.71,700.0,979.8,982.71,979.56,982.71,700.0
2020-04-21 13:40:00,981.46,981.46,978.34,978.34,707.0,981.46,981.46,978.34,978.34,707.0
2020-04-21 13:50:00,975.67,977.33,973.06,975.26,3300.0,975.67,977.33,973.06,975.26,3300.0
2020-04-21 14:00:00,975.0,979.53,974.97,976.17,955.0,975.0,979.53,974.97,976.17,955.0
2020-04-21 14:10:00,974.92,976.14,973.95,975.0,1800.0,974.92,976.14,973.95,975.0,1800.0
2020-04-21 14:20:00,975.0,979.88,975.0,978.68,500.0,975.0,979.88,975.0,978.68,500.0
2020-04-21 14:30:00,978.23,980.32,976.15,976.45,1320.0,978.23,980.32,976.15,976.45,1320.0
2020-04-21 14:40:00,974.75,977.9,974.0,976.86,4263.0,974.75,977.9,974.0,976.86,4263.0
2020-04-21 14:50:00,975.96,979.14,975.96,979.14,840.0,975.96,979.14,975.96,979.14,840.0
2020-04-21 15:00:00,978.64,978.64,974.87,975.03,1386.0,978.64,978.64,974.87,975.03,1386.0
2020-04-21 15:10:00,975.53,978.76,974.81,978.31,1324.0,975.53,978.76,974.81,978.31,1324.0
2020-04-21 15:20:00,978.59,978.59,976.53,976.53,981.0,978.59,978.59,976.53,976.53,981.0
2020-04-21 15:30:00,976.68,980.72,974.14,976.83,6576.0,976.68,980.72,974.14,976.83,6576.0
2020-04-21 15:40:00,978.53,979.77,975.11,975.92,3000.0,978.53,979.77,975.11,975.92,3000.0
2020-04-21 15:50:00,975.07,980.47,975.0,976.84,16114.0,975.07,980.47,975.0,976.84,16114.0
2020-04-22 09:30:00,988.68,1000.99,985.37,988.42,2182.0,988.68,1000.99,985.37,988.42,2182.0
2020-04-22 09:40:00,992.94,997.09,980.01,987.88,2867.0,992.94,997.09,980.01,987.88,2867.0
2020-04-22 09:50:00,987.55,994.85,981.81,985.22,4570.0,987.55,994.85,981.81,985.22,4570.0
2020-04-22 10:00:00,989.35,993.03,989.04,989.04,1533.0,989.35,993.03,989.04,989.04,1533.0
2020-04-22 10:10:00,988.42,989.78,987.29,988.42,1200.0,988.42,989.78,987.29,988.42,1200.0
2020-04-22 10:20:00,993.11,994.3,990.21,991.52,3211.0,993.11,994.3,990.21,991.52,3211.0
2020-04-22 10:30:00,987.63,992.78,987.63,990.18,1500.0,987.63,992.78,987.63,990.18,1500.0
2020-04-22 10:40:00,988.98,988.98,987.81,987.81,400.0,988.98,988.98,987.81,987.81,400.0
2020-04-22 10:50:00,986.5,988.85,985.64,988.85,1106.0,986.5,988.85,985.64,988.85,1106.0
2020-04-22 11:00:00,987.99,990.37,985.86,988.9,1200.0,987.99,990.37,985.86,988.9,1200.0
2020-04-22 11:10:00,988.78,992.59,988.78,992.11,1400.0,988.78,992.59,988.78,992.11,1400.0
2020-04-22 11:20:00,992.02,993.49,992.02,993.49,700.0,992.02,993.49,992.02,993.49,700.0
2020-04-22 11:30:00,992.04,998.64,992.03,996.61,5916.0,992.04,998.64,992.03,996.61,5916.0
2020-04-22 11:40:00,996.61,998.72,996.6,997.99,2358.0,996.61,998.72,996.6,997.99,2358.0
2020-04-22 11:50:00,997.46,998.63,995.42,995.96,3240.0,997.46,998.63,995.42,995.96,3240.0
2020-04-22 12:00:00,997.38,998.51,996.22,996.7,1158.0,997.38,998.51,996.22,996.7,1158.0
2020-04-22 12:10:00,995.27,995.3,994.38,994.38,700.0,995.27,995.3,994.38,994.38,700.0
2020-04-22 12:20:00,995.06,996.38,995.05,996.38,1700.0,995.06,996.38,995.05,996.38,1700.0
2020-04-22 12:30:00,996.56,998.9,995.65,998.05,1675.0,996.56,998.9,995.65,998.05,1675.0
2020-04-22 12:40:00,998.24,998.52,997.48,998.52,670.0,998.24,998.52,997.48,998.52,670.0
2020-04-22 12:50:00,997.09,997.3,996.51,997.3,500.0,997.09,997.3,996.51,997.3,500.0
2020-04-22 13:00:00,997.16,999.46,997.15,999.46,1645.0,997.16,999.46,997.15,999.46,1645.0
2020-04-22 13:10:00,998.53,999.66,998.53,998.8,1000.0,998.53,999.66,998.53,998.8,1000.0
2020-04-22 13:20:00,999.81,1001.14,997.77,997.91,10482.0,999.81,1001.14,997.77,997.91,10482.0
2020-04-22 13:30:00,997.49,997.53,995.53,996.52,997.0,997.49,997.53,995.53,996.52,997.0
2020-04-22 13:40:00,993.77,995.89,993.77,995.12,1200.0,993.77,995.89,993.77,995.12,1200.0
2020-04-22 13:50:00,996.39,999.31,995.67,999.24,1013.0,996.39,999.31,995.67,999.24,1013.0
2020-04-22 14:00:00,998.22,999.92,996.33,997.89,1957.0,998.22,999.92,996.33,997.89,1957.0
2020-04-22 14:10:00,998.37,998.37,994.3,994.31,1203.0,998.37,998.37,994.3,994.31,1203.0
2020-04-22 14:20:00,996.08,998.0,995.04,995.35,1408.0,996.08,998.0,995.04,995.35,1408.0
2020-04-22 14:30:00,996.93,1000.44,996.93,1000.12,1100.0,996.93,1000.44,996.93,1000.12,1100.0
2020-04-22 14:40:00,1000.91,1000.91,997.17,997.61,3240.0,1000.91,1000.91,997.17,997.61,3240.0
2020-04-22 14:50:00,997.88,1000.58,995.91,1000.58,2736.0,997.88,1000.58,995.91,1000.58,2736.0
2020-04-22 15:00:00,999.25,1000.91,999.19,1000.91,3191.0,999.25,1000.91,999.19,1000.91,3191.0
2020-04-22 15:10:00,1000.06,1001.98,999.84,1001.98,2200.0,1000.06,1001.98,999.84,1001.98,2200.0
2020-04-22 15:20:00,1002.22,1003.82,1000.66,1002.0,3100.0,1002.22,1003.82,1000.66,1002.0,3100.0
2020-04-22 15:30:00,1002.18,1003.3,1000.72,1002.4,1619.0,1002.18,1003.3,1000.72,1002.4,1619.0
2020-04-22 15:40:00,1003.31,1004.08,999.16,1002.06,6962.0,1003.31,1004.08,999.16,1002.06,6962.0
2020-04-22 15:50:00,1003.5,1004.99,996.99,1001.24,16783.0,1003.5,1004.99,996.99,1001.24,16783.0
2020-04-23 09:30:00,1012.32,1022.2,1010.76,1020.45,14012.0,1012.32,1022.2,1010.76,1020.45,14012.0
2020-04-23 09:40:00,1017.89,1019.46,1008.64,1008.64,3110.0,1017.89,1019.46,1008.64,1008.64,3110.0
2020-04-23 09:50:00,1008.65,1009.45,1005.08,1008.51,570.0,1008.65,1009.45,1005.08,1008.51,570.0
2020-04-23 10:00:00,1007.57,1012.55,1007.56,1012.55,608.0,1007.57,1012.55,1007.56,1012.55,608.0
2020-04-23 10:10:00,1012.56,1017.77,1011.37,1013.03,2349.0,1012.56,1017.77,1011.37,1013.03,2349.0
2020-04-23 10:20:00,1013.23,1013.84,1007.79,1009.92,1348.0,1013.23,1013.84,1007.79,1009.92,1348.0
2020-04-23 10:30:00,1012.03,1019.91,1011.06,1017.99,1804.0,1012.03,1019.91,1011.06,1017.99,1804.0
2020-04-23 10:40:00,1017.26,1023.72,1017.26,1020.48,2839.0,1017.26,1023.72,1017.26,1020.48,2839.0
2020-04-23 10:50:00,1018.32,1024.0,1017.63,1022.06,4059.0,1018.32,1024.0,1017.63,1022.06,4059.0
2020-04-23 11:00:00,1020.05,1021.61,1019.62,1019.69,1946.0,1020.05,1021.61,1019.62,1019.69,1946.0
2020-04-23 11:10:00,1019.91,1020.07,1015.94,1019.13,853.0,1019.91,1020.07,1015.94,1019.13,853.0
2020-04-23 11:20:00,1017.63,1022.36,1017.36,1022.36,1000.0,1017.63,1022.36,1017.36,1022.36,1000.0
2020-04-23 11:30:00,1019.4,1020.2,1011.66,1014.4,1834.0,1019.4,1020.2,1011.66,1014.4,1834.0
2020-04-23 11:40:00,1012.92,1013.57,1011.46,1011.84,2083.0,1012.92,1013.57,1011.46,1011.84,2083.0
2020-04-23 11:50:00,1013.33,1015.39,1012.2,1013.28,1362.0,1013.33,1015.39,1012.2,1013.28,1362.0
2020-04-23 12:00:00,1013.69,1015.67,1013.02,1014.34,1000.0,1013.69,1015.67,1013.02,1014.34,1000.0
2020-04-23 12:10:00,1014.57,1016.92,1014.39,1016.92,1500.0,1014.57,1016.92,1014.39,1016.92,1500.0
2020-04-23 12:20:00,1017.73,1022.51,1016.3,1016.5,16772.0,1017.73,1022.51,1016.3,1016.5,16772.0
2020-04-23 12:30:00,1015.38,1017.78,1013.0,1017.77,800.0,1015.38,1017.78,1013.0,1017.77,800.0
2020-04-23 12:40:00,1017.93,1018.01,1005.02,1010.17,3546.0,1017.93,1018.01,1005.02,1010.17,3546.0
2020-04-23 12:50:00,1010.86,1013.32,1007.99,1013.32,2400.0,1010.86,1013.32,1007.99,1013.32,2400.0
2020-04-23 13:00:00,1014.46,1014.46,1011.65,1011.97,500.0,1014.46,1014.46,1011.65,1011.97,500.0
2020-04-23 13:10:00,1014.53,1017.9,1013.95,1017.9,416.0,1014.53,1017.9,1013.95,1017.9,416.0
2020-04-23 13:20:00,1014.37,1014.37,1009.17,1009.17,600.0,1014.37,1014.37,1009.17,1009.17,600.0
2020-04-23 13:30:00,1011.41,1014.87,1011.41,1013.39,709.0,1011.41,1014.87,1011.41,1013.39,709.0
2020-04-23 13:40:00,1011.72,1011.72,1009.28,1010.45,1292.0,1011.72,1011.72,1009.28,1010.45,1292.0
2020-04-23 13:50:00,1010.06,1012.35,1008.68,1012.35,1536.0,1010.06,1012.35,1008.68,1012.35,1536.0
2020-04-23 14:00:00,1009.9,1009.9,1007.9,1008.2,2250.0,1009.9,1009.9,1007.9,1008.2,2250.0
2020-04-23 14:10:00,1009.8,1013.75,1005.37,1011.99,1900.0,1009.8,1013.75,1005.37,1011.99,1900.0
2020-04-23 14:20:00,1013.9,1015.48,1013.05,1013.47,1316.0,1013.9,1015.48,1013.05,1013.47,1316.0
2020-04-23 14:30:00,1015.73,1016.43,1013.97,1016.43,600.0,1015.73,1016.43,1013.97,1016.43,600.0
2020-04-23 14:40:00,1016.0,1016.0,1012.67,1014.64,2134.0,1016.0,1016.0,1012.67,1014.64,2134.0
2020-04-23 14:50:00,1017.61,1022.1,1015.43,1019.9,2044.0,1017.61,1022.1,1015.43,1019.9,2044.0
2020-04-23 15:00:00,1019.52,1019.65,1012.25,1015.32,1622.0,1019.52,1019.65,1012.25,1015.32,1622.0
2020-04-23 15:10:00,1015.55,1015.87,1009.92,1013.28,4280.0,1015.55,1015.87,1009.92,1013.28,4280.0
2020-04-23 15:20:00,1012.6,1012.6,1009.17,1012.37,2913.0,1012.6,1012.6,1009.17,1012.37,2913.0
2020-04-23 15:30:00,1012.38,1017.38,1009.4,1014.35,10809.0,1012.38,1017.38,1009.4,1014.35,10809.0
2020-04-23 15:40:00,1014.08,1019.31,1013.41,1017.0,8758.0,1014.08,1019.31,1013.41,1017.0,8758.0
2020-04-23 15:50:00,1012.0,1015.65,1010.07,1012.59,15094.0,1012.0,1015.65,1010.07,1012.59,15094.0
2020-04-24 09:30:00,1017.64,1017.64,1008.59,1010.6,2896.0,1017.64,1017.64,1008.59,1010.6,2896.0
2020-04-24 09:40:00,1013.75,1014.11,1011.0,1012.98,1641.0,1013.75,1014.11,1011.0,1012.98,1641.0
2020-04-24 09:50:00,1011.12,1022.58,1011.11,1017.15,4270.0,1011.12,1022.58,1011.11,1017.15,4270.0
2020-04-24 10:00:00,1022.93,1022.93,1022.93,1022.93,100.0,1022.93,1022.93,1022.93,1022.93,100.0
2020-04-24 10:10:00,1022.76,1022.92,1022.71,1022.72,500.0,1022.76,1022.92,1022.71,1022.72,500.0
2020-04-24 10:20:00,1022.8,1025.27,1020.2,1022.88,1100.0,1022.8,1025.27,1020.2,1022.88,1100.0
2020-04-24 10:30:00,1023.44,1031.41,1023.44,1031.13,2415.0,1023.44,1031.41,1023.44,1031.13,2415.0
2020-04-24 10:40:00,1031.54,1031.54,1027.45,1027.45,2850.0,1031.54,1031.54,1027.45,1027.45,2850.0
2020-04-24 10:50:00,1025.66,1029.34,1023.7,1023.7,1130.0,1025.66,1029.34,1023.7,1023.7,1130.0
2020-04-24 11:00:00,1025.86,1026.57,1021.91,1024.59,1800.0,1025.86,1026.57,1021.91,1024.59,1800.0
2020-04-24 11:10:00,1022.98,1026.84,1022.94,1026.84,1965.0,1022.98,1026.84,1022.94,1026.84,1965.0
2020-04-24 11:20:00,1029.4,1029.4,1023.32,1025.64,884.0,1029.4,1029.4,1023.32,1025.64,884.0
2020-04-24 11:30:00,1024.85,1027.17,1021.52,1027.17,1200.0,1024.85,1027.17,1021.52,1027.17,1200.0
2020-04-24 11:40:00,1031.0,1031.0,1027.55,1028.59,900.0,1031.0,1031.0,1027.55,1028.59,900.0
2020-04-24 11:50:00,1029.71,1029.84,1027.05,1029.84,1100.0,1029.71,1029.84,1027.05,1029.84,1100.0
2020-04-24 12:00:00,1028.47,1033.11,1028.46,1032.72,1439.0,1028.47,1033.11,1028.46,1032.72,1439.0
2020-04-24 12:10:00,1032.49,1034.69,1030.09,1033.06,800.0,1032.49,1034.69,1030.09,1033.06,800.0
2020-04-24 12:20:00,1032.36,1034.96,1032.15,1032.15,600.0,1032.36,1034.96,1032.15,1032.15,600.0
2020-04-24 12:30:00,1033.67,1035.33,1033.24,1035.33,800.0,1033.67,1035.33,1033.24,1035.33,800.0
2020-04-24 12:40:00,1033.95,1038.37,1033.95,1038.37,700.0,1033.95,1038.37,1033.95,1038.37,700.0
2020-04-24 12:50:00,1037.97,1041.46,1036.07,1041.0,3411.0,1037.97,1041.46,1036.07,1041.0,3411.0
2020-04-24 13:00:00,1038.94,1040.93,1036.61,1036.62,521.0,1038.94,1040.93,1036.61,1036.62,521.0
2020-04-24 13:10:00,1035.47,1038.92,1035.47,1038.92,885.0,1035.47,1038.92,1035.47,1038.92,885.0
2020-04-24 13:20:00,1040.5,1044.98,1040.45,1042.47,1701.0,1040.5,1044.98,1040.45,1042.47,1701.0
2020-04-24 13:30:00,1042.41,1045.6,1041.98,1042.76,1481.0,1042.41,1045.6,1041.98,1042.76,1481.0
2020-04-24 13:40:00,1045.13,1045.14,1042.64,1042.64,800.0,1045.13,1045.14,1042.64,1042.64,800.0
2020-04-24 13:50:00,1045.31,1047.1,1043.82,1044.96,3622.0,1045.31,1047.1,1043.82,1044.96,3622.0
2020-04-24 14:00:00,1043.73,1045.0,1043.47,1044.5,5074.0,1043.73,1045.0,1043.47,1044.5,5074.0
2020-04-24 14:10:00,1043.68,1043.88,1040.61,1040.61,1236.0,1043.68,1043.88,1040.61,1040.61,1236.0
2020-04-24 14:20:00,1040.41,1040.62,1038.93,1040.44,900.0,1040.41,1040.62,1038.93,1040.44,900.0
2020-04-24 14:30:00,1040.05,1043.14,1039.77,1043.13,2115.0,1040.05,1043.14,1039.77,1043.13,2115.0
2020-04-24 14:40:00,1041.76,1042.92,1040.98,1040.98,400.0,1041.76,1042.92,1040.98,1040.98,400.0
2020-04-24 14:50:00,1042.14,1043.59,1041.02,1043.59,1443.0,1042.14,1043.59,1041.02,1043.59,1443.0
2020-04-24 15:00:00,1044.97,1044.97,1041.9,1042.89,1839.0,1044.97,1044.97,1041.9,1042.89,1839.0
2020-04-24 15:10:00,1042.07,1043.57,1041.38,1043.56,1100.0,1042.07,1043.57,1041.38,1043.56,1100.0
2020-04-24 15:20:00,1042.21,1044.97,1041.02,1043.35,2525.0,1042.21,1044.97,1041.02,1043.35,2525.0
2020-04-24 15:30:00,1044.07,1045.0,1043.65,1044.46,5741.0,1044.07,1045.0,1043.65,1044.46,5741.0
2020-04-24 15:40:00,1044.96,1049.99,1044.96,1049.63,6885.0,1044.96,1049.99,1044.96,1049.63,6885.0
2020-04-24 15:50:00,1050.57,1050.57,1044.67,1044.78,12265.0,1050.57,1050.57,1044.67,1044.78,12265.0
2020-04-27 09:30:00,1054.76,1066.27,1049.31,1060.5,5991.0,1054.76,1066.27,1049.31,1060.5,5991.0
2020-04-27 09:40:00,1059.69,1061.53,1053.01,1056.72,3909.0,1059.69,1061.53,1053.01,1056.72,3909.0
2020-04-27 09:50:00,1057.98,1060.2,1053.89,1060.06,1600.0,1057.98,1060.2,1053.89,1060.06,1600.0
2020-04-27 10:00:00,1056.64,1058.72,1051.7,1051.71,2716.0,1056.64,1058.72,1051.7,1051.71,2716.0
2020-04-27 10:10:00,1055.5,1061.3,1053.68,1056.24,2547.0,1055.5,1061.3,1053.68,1056.24,2547.0
2020-04-27 10:20:00,1055.89,1058.47,1049.4,1053.84,3154.0,1055.89,1058.47,1049.4,1053.84,3154.0
2020-04-27 10:30:00,1056.33,1056.82,1051.4,1052.85,925.0,1056.33,1056.82,1051.4,1052.85,925.0
2020-04-27 10:40:00,1052.88,1058.89,1052.31,1056.11,2850.0,1052.88,1058.89,1052.31,1056.11,2850.0
2020-04-27 10:50:00,1057.89,1062.83,1054.61,1057.34,3490.0,1057.89,1062.83,1054.61,1057.34,3490.0
2020-04-27 11:00:00,1057.35,1058.38,1054.49,1056.14,2000.0,1057.35,1058.38,1054.49,1056.14,2000.0
2020-04-27 11:10:00,1058.72,1059.03,1055.65,1056.16,987.0,1058.72,1059.03,1055.65,1056.16,987.0
2020-04-27 11:20:00,1055.4,1058.85,1054.99,1058.85,600.0,1055.4,1058.85,1054.99,1058.85,600.0
2020-04-27 11:30:00,1057.41,1060.75,1057.37,1058.62,1400.0,1057.41,1060.75,1057.37,1058.62,1400.0
2020-04-27 11:40:00,1058.56,1059.92,1057.07,1057.08,600.0,1058.56,1059.92,1057.07,1057.08,600.0
2020-04-27 11:50:00,1059.58,1059.59,1057.43,1058.05,500.0,1059.58,1059.59,1057.43,1058.05,500.0
2020-04-27 12:00:00,1057.8,1059.27,1056.48,1056.52,500.0,1057.8,1059.27,1056.48,1056.52,500.0
2020-04-27 12:10:00,1057.1,1062.97,1056.25,1062.67,2296.0,1057.1,1062.97,1056.25,1062.67,2296.0
2020-04-27 12:20:00,1062.78,1067.27,1062.77,1065.06,3433.0,1062.78,1067.27,1062.77,1065.06,3433.0
2020-04-27 12:30:00,1064.93,1067.27,1062.62,1062.63,2485.0,1064.93,1067.27,1062.62,1062.63,2485.0
2020-04-27 12:40:00,1062.38,1065.01,1060.37,1063.0,1100.0,1062.38,1065.01,1060.37,1063.0,1100.0
2020-04-27 12:50:00,1060.55,1067.13,1060.55,1067.13,1309.0,1060.55,1067.13,1060.55,1067.13,1309.0
2020-04-27 13:00:00,1067.25,1067.25,1062.61,1062.82,1787.0,1067.25,1067.25,1062.61,1062.82,1787.0
2020-04-27 13:10:00,1064.29,1064.29,1060.01,1060.01,600.0,1064.29,1064.29,1060.01,1060.01,600.0
2020-04-27 13:20:00,1059.0,1060.5,1057.37,1060.5,2075.0,1059.0,1060.5,1057.37,1060.5,2075.0
2020-04-27 13:30:00,1060.45,1062.3,1055.82,1056.36,700.0,1060.45,1062.3,1055.82,1056.36,700.0
2020-04-27 13:40:00,1056.88,1058.62,1055.8,1058.62,900.0,1056.88,1058.62,1055.8,1058.62,900.0
2020-04-27 13:50:00,1059.07,1060.27,1056.98,1056.99,800.0,1059.07,1060.27,1056.98,1056.99,800.0
2020-04-27 14:00:00,1058.63,1058.8,1057.31,1057.31,300.0,1058.63,1058.8,1057.31,1057.31,300.0
2020-04-27 14:10:00,1056.76,1057.28,1055.08,1056.05,600.0,1056.76,1057.28,1055.08,1056.05,600.0
2020-04-27 14:20:00,1055.51,1056.91,1055.12,1056.91,500.0,1055.51,1056.91,1055.12,1056.91,500.0
2020-04-27 14:30:00,1054.29,1057.78,1052.32,1054.12,1450.0,1054.29,1057.78,1052.32,1054.12,1450.0
2020-04-27 14:40:00,1057.14,1057.3,1055.48,1057.29,400.0,1057.14,1057.3,1055.48,1057.29,400.0
2020-04-27 14:50:00,1057.29,1059.77,1055.29,1056.53,2500.0,1057.29,1059.77,1055.29,1056.53,2500.0
2020-04-27 15:00:00,1056.76,1060.92,1055.52,1055.53,1800.0,1056.76,1060.92,1055.52,1055.53,1800.0
2020-04-27 15:10:00,1055.28,1056.81,1054.06,1056.15,1136.0,1055.28,1056.81,1054.06,1056.15,1136.0
2020-04-27 15:20:00,1058.1,1058.73,1053.76,1053.76,2400.0,1058.1,1058.73,1053.76,1053.76,2400.0
2020-04-27 15:30:00,1055.06,1059.44,1054.5,1059.37,4610.0,1055.06,1059.44,1054.5,1059.37,4610.0
2020-04-27 15:40:00,1058.78,1061.21,1058.27,1059.31,5131.0,1058.78,1061.21,1058.27,1059.31,5131.0
2020-04-27 15:50:00,1060.24,1063.71,1058.72,1060.19,12473.0,1060.24,1063.71,1058.72,1060.19,12473.0
2020-04-28 09:30:00,1063.77,1080.0,1051.8,1059.19,25634.0,1063.77,1080.0,1051.8,1059.19,25634.0
2020-04-28 09:40:00,1056.4,1066.45,1054.5,1066.4,1030.0,1056.4,1066.45,1054.5,1066.4,1030.0
2020-04-28 09:50:00,1061.8,1068.31,1059.34,1061.47,5036.0,1061.8,1068.31,1059.34,1061.47,5036.0
2020-04-28 10:00:00,1059.69,1064.44,1059.27,1063.24,3800.0,1059.69,1064.44,1059.27,1063.24,3800.0
2020-04-28 10:10:00,1063.28,1065.66,1060.31,1065.65,1900.0,1063.28,1065.66,1060.31,1065.65,1900.0
2020-04-28 10:20:00,1063.99,1069.15,1063.99,1065.76,2758.0,1063.99,1069.15,1063.99,1065.76,2758.0
2020-04-28 10:30:00,1066.3,1067.55,1061.79,1067.55,2350.0,1066.3,1067.55,1061.79,1067.55,2350.0
2020-04-28 10:40:00,1065.84,1066.23,1060.31,1063.5,2393.0,1065.84,1066.23,1060.31,1063.5,2393.0
2020-04-28 10:50:00,1063.05,1063.45,1055.7,1057.37,1750.0,1063.05,1063.45,1055.7,1057.37,1750.0
2020-04-28 11:00:00,1056.56,1061.75,1056.55,1061.75,2300.0,1056.56,1061.75,1056.55,1061.75,2300.0
2020-04-28 11:10:00,1060.09,1062.0,1058.43,1062.0,3544.0,1060.09,1062.0,1058.43,1062.0,3544.0
2020-04-28 11:20:00,1062.77,1065.08,1059.67,1062.56,2899.0,1062.77,1065.08,1059.67,1062.56,2899.0
2020-04-28 11:30:00,1063.56,1063.57,1061.18,1061.58,700.0,1063.56,1063.57,1061.18,1061.58,700.0
2020-04-28 11:40:00,1060.84,1064.25,1059.55,1061.81,1400.0,1060.84,1064.25,1059.55,1061.81,1400.0
2020-04-28 11:50:00,1059.53,1062.71,1059.25,1062.71,600.0,1059.53,1062.71,1059.25,1062.71,600.0
2020-04-28 12:00:00,1062.98,1067.6,1062.98,1067.6,1000.0,1062.98,1067.6,1062.98,1067.6,1000.0
2020-04-28 12:10:00,1066.37,1067.8,1060.35,1062.56,1300.0,1066.37,1067.8,1060.35,1062.56,1300.0
2020-04-28 12:20:00,1063.26,1063.9,1061.52,1061.52,850.0,1063.26,1063.9,1061.52,1061.52,850.0
2020-04-28 12:30:00,1061.53,1061.53,1061.53,1061.53,100.0,1061.53,1061.53,1061.53,1061.53,100.0
2020-04-28 12:40:00,1064.05,1064.05,1059.59,1060.65,1507.0,1064.05,1064.05,1059.59,1060.65,1507.0
2020-04-28 12:50:00,1062.49,1062.49,1060.49,1060.49,200.0,1062.49,1062.49,1060.49,1060.49,200.0
2020-04-28 13:00:00,1060.85,1060.85,1059.04,1059.05,500.0,1060.85,1060.85,1059.04,1059.05,500.0
2020-04-28 13:10:00,1058.36,1058.36,1055.29,1055.3,800.0,1058.36,1058.36,1055.29,1055.3,800.0
2020-04-28 13:20:00,1056.52,1058.36,1054.31,1057.85,1206.0,1056.52,1058.36,1054.31,1057.85,1206.0
2020-04-28 13:30:00,1058.23,1058.76,1056.2,1056.23,1400.0,1058.23,1058.76,1056.2,1056.23,1400.0
2020-04-28 13:40:00,1057.38,1060.19,1055.1,1057.74,1400.0,1057.38,1060.19,1055.1,1057.74,1400.0
2020-04-28 13:50:00,1057.71,1057.71,1056.47,1056.47,500.0,1057.71,1057.71,1056.47,1056.47,500.0
2020-04-28 14:00:00,1056.28,1058.57,1056.27,1056.55,1221.0,1056.28,1058.57,1056.27,1056.55,1221.0
2020-04-28 14:10:00,1058.81,1060.25,1058.43,1058.57,800.0,1058.81,1060.25,1058.43,1058.57,800.0
2020-04-28 14:20:00,1058.84,1060.41,1058.82,1060.02,1400.0,1058.84,1060.41,1058.82,1060.02,1400.0
2020-04-28 14:30:00,1060.85,1060.96,1059.43,1060.95,800.0,1060.85,1060.96,1059.43,1060.95,800.0
2020-04-28 14:40:00,1060.09,1060.89,1057.6,1060.89,1600.0,1060.09,1060.89,1057.6,1060.89,1600.0
2020-04-28 14:50:00,1061.57,1061.71,1058.13,1058.88,1400.0,1061.57,1061.71,1058.13,1058.88,1400.0
2020-04-28 15:00:00,1059.46,1059.66,1057.93,1057.93,2504.0,1059.46,1059.66,1057.93,1057.93,2504.0
2020-04-28 15:10:00,1057.93,1061.23,1056.51,1061.23,1900.0,1057.93,1061.23,1056.51,1061.23,1900.0
2020-04-28 15:20:00,1061.74,1062.86,1058.3,1061.43,2599.0,1061.74,1062.86,1058.3,1061.43,2599.0
2020-04-28 15:30:00,1063.57,1063.57,1058.83,1062.19,5369.0,1063.57,1063.57,1058.83,1062.19,5369.0
2020-04-28 15:40:00,1062.2,1063.62,1057.19,1057.62,6087.0,1062.2,1063.62,1057.19,1057.62,6087.0
2020-04-28 15:50:00,1057.28,1057.57,1052.63,1056.26,12369.0,1057.28,1057.57,1052.63,1056.26,12369.0
2020-04-29 09:30:00,1078.0,1082.32,1064.79,1065.61,3589.0,1078.0,1082.32,1064.79,1065.61,3589.0
2020-04-29 09:40:00,1069.98,1076.87,1065.39,1072.65,2624.0,1069.98,1076.87,1065.39,1072.65,2624.0
2020-04-29 09:50:00,1074.72,1077.5,1073.59,1074.57,913.0,1074.72,1077.5,1073.59,1074.57,913.0
2020-04-29 10:00:00,1076.0,1076.0,1067.64,1068.82,2846.0,1076.0,1076.0,1067.64,1068.82,2846.0
2020-04-29 10:10:00,1068.32,1069.21,1062.75,1063.15,7100.0,1068.32,1069.21,1062.75,1063.15,7100.0
2020-04-29 10:20:00,1062.92,1065.73,1059.74,1060.16,2753.0,1062.92,1065.73,1059.74,1060.16,2753.0
2020-04-29 10:30:00,1062.54,1065.57,1058.86,1059.86,3918.0,1062.54,1065.57,1058.86,1059.86,3918.0
2020-04-29 10:40:00,1059.97,1064.57,1059.47,1064.56,1000.0,1059.97,1064.57,1059.47,1064.56,1000.0
2020-04-29 10:50:00,1065.73,1068.01,1062.97,1062.97,3222.0,1065.73,1068.01,1062.97,1062.97,3222.0
2020-04-29 11:00:00,1062.97,1065.0,1058.96,1060.76,3604.0,1062.97,1065.0,1058.96,1060.76,3604.0
2020-04-29 11:10:00,1062.53,1064.72,1061.5,1063.59,2804.0,1062.53,1064.72,1061.5,1063.59,2804.0
2020-04-29 11:20:00,1062.0,1062.45,1060.62,1060.88,1866.0,1062.0,1062.45,1060.62,1060.88,1866.0
2020-04-29 11:30:00,1061.34,1061.35,1059.41,1059.6,1905.0,1061.34,1061.35,1059.41,1059.6,1905.0
2020-04-29 11:40:00,1061.44,1062.36,1059.52,1060.28,2300.0,1061.44,1062.36,1059.52,1060.28,2300.0
2020-04-29 11:50:00,1062.92,1065.15,1061.05,1061.06,2100.0,1062.92,1065.15,1061.05,1061.06,2100.0
2020-04-29 12:00:00,1061.67,1063.71,1060.04,1060.74,5077.0,1061.67,1063.71,1060.04,1060.74,5077.0
2020-04-29 12:10:00,1060.44,1063.85,1059.82,1060.63,10453.0,1060.44,1063.85,1059.82,1060.63,10453.0
2020-04-29 12:20:00,1060.88,1063.29,1060.17,1063.29,1957.0,1060.88,1063.29,1060.17,1063.29,1957.0
2020-04-29 12:30:00,1063.32,1063.47,1061.31,1062.18,699.0,1063.32,1063.47,1061.31,1062.18,699.0
2020-04-29 12:40:00,1062.43,1064.07,1062.15,1064.07,1400.0,1062.43,1064.07,1062.15,1064.07,1400.0
2020-04-29 12:50:00,1062.97,1062.97,1059.7,1060.38,3216.0,1062.97,1062.97,1059.7,1060.38,3216.0
2020-04-29 13:00:00,1061.4,1063.87,1060.8,1062.92,2619.0,1061.4,1063.87,1060.8,1062.92,2619.0
2020-04-29 13:10:00,1063.74,1063.78,1059.01,1060.06,3312.0,1063.74,1063.78,1059.01,1060.06,3312.0
2020-04-29 13:20:00,1062.81,1062.83,1057.45,1057.59,3150.0,1062.81,1062.83,1057.45,1057.59,3150.0
2020-04-29 13:30:00,1055.44,1056.75,1051.27,1055.27,4950.0,1055.44,1056.75,1051.27,1055.27,4950.0
2020-04-29 13:40:00,1054.53,1054.76,1051.47,1054.76,2500.0,1054.53,1054.76,1051.47,1054.76,2500.0
2020-04-29 13:50:00,1053.98,1056.97,1053.98,1056.97,1200.0,1053.98,1056.97,1053.98,1056.97,1200.0
2020-04-29 14:00:00,1058.02,1059.3,1055.3,1057.55,1584.0,1058.02,1059.3,1055.3,1057.55,1584.0
2020-04-29 14:10:00,1058.13,1062.59,1057.61,1062.59,800.0,1058.13,1062.59,1057.61,1062.59,800.0
2020-04-29 14:20:00,1060.43,1064.09,1059.92,1063.8,800.0,1060.43,1064.09,1059.92,1063.8,800.0
2020-04-29 14:30:00,1063.46,1064.5,1061.58,1062.7,2105.0,1063.46,1064.5,1061.58,1062.7,2105.0
2020-04-29 14:40:00,1062.63,1064.69,1059.84,1062.54,1840.0,1062.63,1064.69,1059.84,1062.54,1840.0
2020-04-29 14:50:00,1061.77,1062.57,1056.21,1060.11,4260.0,1061.77,1062.57,1056.21,1060.11,4260.0
2020-04-29 15:00:00,1060.26,1060.26,1058.92,1059.34,900.0,1060.26,1060.26,1058.92,1059.34,900.0
2020-04-29 15:10:00,1058.83,1058.83,1057.05,1057.1,1532.0,1058.83,1058.83,1057.05,1057.1,1532.0
2020-04-29 15:20:00,1058.89,1059.3,1058.33,1058.33,700.0,1058.89,1059.3,1058.33,1058.33,700.0
2020-04-29 15:30:00,1058.35,1058.72,1056.0,1057.43,1908.0,1058.35,1058.72,1056.0,1057.43,1908.0
2020-04-29 15:40:00,1058.12,1058.88,1057.4,1057.83,3216.0,1058.12,1058.88,1057.4,1057.83,3216.0
2020-04-29 15:50:00,1056.63,1057.96,1051.8,1057.95,6452.0,1056.63,1057.96,1051.8,1057.95,6452.0
2020-04-30 09:30:00,1040.84,1049.8,1034.73,1042.38,8711.0,1040.84,1049.8,1034.73,1042.38,8711.0
2020-04-30 09:40:00,1043.05,1043.06,1035.31,1042.87,1903.0,1043.05,1043.06,1035.31,1042.87,1903.0
2020-04-30 09:50:00,1041.71,1047.57,1036.9,1043.94,20594.0,1041.71,1047.57,1036.9,1043.94,20594.0
2020-04-30 10:00:00,1044.76,1044.85,1039.29,1043.22,4213.0,1044.76,1044.85,1039.29,1043.22,4213.0
2020-04-30 10:10:00,1043.32,1043.84,1035.25,1035.42,1706.0,1043.32,1043.84,1035.25,1035.42,1706.0
2020-04-30 10:20:00,1037.8,1038.28,1031.25,1036.33,3500.0,1037.8,1038.28,1031.25,1036.33,3500.0
2020-04-30 10:30:00,1038.07,1040.37,1037.05,1038.83,2200.0,1038.07,1040.37,1037.05,1038.83,2200.0
2020-04-30 10:40:00,1035.8,1038.14,1031.33,1034.87,2900.0,1035.8,1038.14,1031.33,1034.87,2900.0
2020-04-30 10:50:00,1035.1,1038.27,1033.72,1034.0,2930.0,1035.1,1038.27,1033.72,1034.0,2930.0
2020-04-30 11:00:00,1035.34,1039.59,1034.91,1036.0,1600.0,1035.34,1039.59,1034.91,1036.0,1600.0
2020-04-30 11:10:00,1035.95,1037.29,1031.25,1033.33,2150.0,1035.95,1037.29,1031.25,1033.33,2150.0
2020-04-30 11:20:00,1033.34,1034.57,1033.18,1033.19,1000.0,1033.34,1034.57,1033.18,1033.19,1000.0
2020-04-30 11:30:00,1033.28,1033.28,1030.68,1030.68,3406.0,1033.28,1033.28,1030.68,1030.68,3406.0
2020-04-30 11:40:00,1030.35,1031.5,1026.45,1027.26,3118.0,1030.35,1031.5,1026.45,1027.26,3118.0
2020-04-30 11:50:00,1028.05,1029.69,1023.05,1027.3,3491.0,1028.05,1029.69,1023.05,1027.3,3491.0
2020-04-30 12:00:00,1025.27,1026.01,1022.58,1023.67,1300.0,1025.27,1026.01,1022.58,1023.67,1300.0
2020-04-30 12:10:00,1026.02,1026.68,1023.57,1023.78,2100.0,1026.02,1026.68,1023.57,1023.78,2100.0
2020-04-30 12:20:00,1023.78,1025.62,1022.3,1024.85,3250.0,1023.78,1025.62,1022.3,1024.85,3250.0
2020-04-30 12:30:00,1023.45,1023.55,1021.16,1023.55,2870.0,1023.45,1023.55,1021.16,1023.55,2870.0
2020-04-30 12:40:00,1023.57,1025.57,1021.84,1021.85,1911.0,1023.57,1025.57,1021.84,1021.85,1911.0
2020-04-30 12:50:00,1024.22,1027.98,1024.21,1027.2,3702.0,1024.22,1027.98,1024.21,1027.2,3702.0
2020-04-30 13:00:00,1028.41,1028.41,1025.8,1026.61,1085.0,1028.41,1028.41,1025.8,1026.61,1085.0
2020-04-30 13:10:00,1028.11,1033.73,1027.13,1030.19,1900.0,1028.11,1033.73,1027.13,1030.19,1900.0
2020-04-30 13:20:00,1030.19,1032.72,1029.49,1030.58,2000.0,1030.19,1032.72,1029.49,1030.58,2000.0
2020-04-30 13:30:00,1029.4,1029.51,1025.19,1025.19,1700.0,1029.4,1029.51,1025.19,1025.19,1700.0
2020-04-30 13:40:00,1025.21,1026.53,1024.04,1025.0,5083.0,1025.21,1026.53,1024.04,1025.0,5083.0
2020-04-30 13:50:00,1024.98,1027.98,1023.38,1025.43,3581.0,1024.98,1027.98,1023.38,1025.43,3581.0
2020-04-30 14:00:00,1025.58,1027.65,1023.3,1026.63,3847.0,1025.58,1027.65,1023.3,1026.63,3847.0
2020-04-30 14:10:00,1024.72,1025.63,1023.11,1024.0,2500.0,1024.72,1025.63,1023.11,1024.0,2500.0
2020-04-30 14:20:00,1025.03,1025.93,1020.64,1020.65,4150.0,1025.03,1025.93,1020.64,1020.65,4150.0
2020-04-30 14:30:00,1022.62,1026.8,1020.0,1020.84,3400.0,1022.62,1026.8,1020.0,1020.84,3400.0
2020-04-30 14:40:00,1021.28,1023.58,1020.46,1021.97,1700.0,1021.28,1023.58,1020.46,1021.97,1700.0
2020-04-30 14:50:00,1021.97,1022.16,1018.25,1018.25,4002.0,1021.97,1022.16,1018.25,1018.25,4002.0
2020-04-30 15:00:00,1018.83,1022.45,1017.95,1020.7,4146.0,1018.83,1022.45,1017.95,1020.7,4146.0
2020-04-30 15:10:00,1020.3,1025.32,1018.65,1024.84,5201.0,1020.3,1025.32,1018.65,1024.84,5201.0
2020-04-30 15:20:00,1025.14,1027.97,1023.87,1025.48,7160.0,1025.14,1027.97,1023.87,1025.48,7160.0
2020-04-30 15:30:00,1026.89,1027.24,1023.37,1023.75,6649.0,1026.89,1027.24,1023.37,1023.75,6649.0
2020-04-30 15:40:00,1023.74,1024.8,1021.35,1022.17,10246.0,1023.74,1024.8,1021.35,1022.17,10246.0
2020-04-30 15:50:00,1023.05,1025.1,1019.04,1019.69,20919.0,1023.05,1025.1,1019.04,1019.69,20919.0
2020-05-01 09:30:00,1001.05,1017.41,1001.05,1003.21,4273.0,1001.05,1017.41,1001.05,1003.21,4273.0
2020-05-01 09:40:00,1002.43,1006.48,998.81,1000.05,4100.0,1002.43,1006.48,998.81,1000.05,4100.0
2020-05-01 09:50:00,1000.26,1004.66,999.46,999.72,3796.0,1000.26,1004.66,999.46,999.72,3796.0
2020-05-01 10:00:00,1001.1,1009.95,1001.1,1005.09,3500.0,1001.1,1009.95,1001.1,1005.09,3500.0
2020-05-01 10:10:00,1005.46,1008.74,1001.72,1003.09,4538.0,1005.46,1008.74,1001.72,1003.09,4538.0
2020-05-01 10:20:00,1002.97,1004.22,1000.43,1002.86,4800.0,1002.97,1004.22,1000.43,1002.86,4800.0
2020-05-01 10:30:00,1003.31,1006.68,1001.8,1003.79,2559.0,1003.31,1006.68,1001.8,1003.79,2559.0
2020-05-01 10:40:00,1004.55,1004.55,999.26,999.26,1000.0,1004.55,1004.55,999.26,999.26,1000.0
2020-05-01 10:50:00,1001.58,1002.65,998.0,1001.11,4074.0,1001.58,1002.65,998.0,1001.11,4074.0
2020-05-01 11:00:00,999.03,1001.1,998.04,1000.0,2100.0,999.03,1001.1,998.04,1000.0,2100.0
2020-05-01 11:10:00,1001.12,1001.43,997.82,1000.01,4029.0,1001.12,1001.43,997.82,1000.01,4029.0
2020-05-01 11:20:00,996.01,1000.44,995.88,995.88,1500.0,996.01,1000.44,995.88,995.88,1500.0
2020-05-01 11:30:00,995.18,998.18,994.09,997.47,1300.0,995.18,998.18,994.09,997.47,1300.0
2020-05-01 11:40:00,997.44,997.44,992.22,993.73,2812.0,997.44,997.44,992.22,993.73,2812.0
2020-05-01 11:50:00,993.88,994.23,991.6,992.28,2200.0,993.88,994.23,991.6,992.28,2200.0
2020-05-01 12:00:00,993.7,993.7,986.0,988.72,3900.0,993.7,993.7,986.0,988.72,3900.0
2020-05-01 12:10:00,988.15,992.09,988.15,990.31,2200.0,988.15,992.09,988.15,990.31,2200.0
2020-05-01 12:20:00,990.3,994.58,989.69,994.53,4114.0,990.3,994.58,989.69,994.53,4114.0
2020-05-01 12:30:00,994.14,996.36,992.32,994.11,3300.0,994.14,996.36,992.32,994.11,3300.0
2020-05-01 12:40:00,994.13,995.01,993.22,994.51,1500.0,994.13,995.01,993.22,994.51,1500.0
2020-05-01 12:50:00,994.67,995.54,993.96,995.31,800.0,994.67,995.54,993.96,995.31,800.0
2020-05-01 13:00:00,996.23,996.63,993.61,993.62,1200.0,996.23,996.63,993.61,993.62,1200.0
2020-05-01 13:10:00,994.34,994.34,986.0,986.0,3400.0,994.34,994.34,986.0,986.0,3400.0
2020-05-01 13:20:00,986.18,987.0,984.67,987.0,1559.0,986.18,987.0,984.67,987.0,1559.0
2020-05-01 13:30:00,985.57,988.0,984.0,986.06,3506.0,985.57,988.0,984.0,986.06,3506.0
2020-05-01 13:40:00,985.45,986.84,984.38,986.84,3300.0,985.45,986.84,984.38,986.84,3300.0
2020-05-01 13:50:00,986.31,988.13,986.09,986.95,904.0,986.31,988.13,986.09,986.95,904.0
2020-05-01 14:00:00,985.1,987.15,984.72,987.15,1700.0,985.1,987.15,984.72,987.15,1700.0
2020-05-01 14:10:00,985.83,986.75,984.42,985.55,3454.0,985.83,986.75,984.42,985.55,3454.0
2020-05-01 14:20:00,989.25,990.07,988.57,989.65,600.0,989.25,990.07,988.57,989.65,600.0
2020-05-01 14:30:00,991.6,991.6,987.36,988.08,2500.0,991.6,991.6,987.36,988.08,2500.0
2020-05-01 14:40:00,988.38,988.39,987.26,987.38,1200.0,988.38,988.39,987.26,987.38,1200.0
2020-05-01 14:50:00,986.15,987.59,984.99,985.52,1700.0,986.15,987.59,984.99,985.52,1700.0
2020-05-01 15:00:00,986.01,988.12,984.96,986.68,2606.0,986.01,988.12,984.96,986.68,2606.0
2020-05-01 15:10:00,986.65,989.19,986.64,988.69,2300.0,986.65,989.19,986.64,988.69,2300.0
2020-05-01 15:20:00,989.79,989.79,986.19,987.29,3300.0,989.79,989.79,986.19,987.29,3300.0
2020-05-01 15:30:00,988.34,989.07,985.51,989.07,5302.0,988.34,989.07,985.51,989.07,5302.0
2020-05-01 15:40:00,989.11,989.83,985.5,986.75,7000.0,989.11,989.83,985.5,986.75,7000.0
2020-05-01 15:50:00,988.29,996.84,985.07,991.1,26996.0,988.29,996.84,985.07,991.1,26996.0
2020-05-04 09:30:00,985.71,995.29,982.3,987.68,2329.0,985.71,995.29,982.3,987.68,2329.0
2020-05-04 09:40:00,990.64,999.19,987.79,987.79,5125.0,990.64,999.19,987.79,987.79,5125.0
2020-05-04 09:50:00,997.02,1003.0,994.87,1000.18,1300.0,997.02,1003.0,994.87,1000.18,1300.0
2020-05-04 10:00:00,992.38,1000.31,992.38,995.88,1600.0,992.38,1000.31,992.38,995.88,1600.0
2020-05-04 10:10:00,995.59,997.06,992.82,992.83,3400.0,995.59,997.06,992.82,992.83,3400.0
2020-05-04 10:20:00,994.86,995.57,989.53,989.87,1202.0,994.86,995.57,989.53,989.87,1202.0
2020-05-04 10:30:00,990.73,993.19,988.73,992.76,2500.0,990.73,993.19,988.73,992.76,2500.0
2020-05-04 10:40:00,993.73,995.67,992.4,993.9,2680.0,993.73,995.67,992.4,993.9,2680.0
2020-05-04 10:50:00,992.04,996.35,989.62,989.62,3066.0,992.04,996.35,989.62,989.62,3066.0
2020-05-04 11:00:00,992.15,997.88,992.15,995.7,600.0,992.15,997.88,992.15,995.7,600.0
2020-05-04 11:10:00,997.94,997.94,994.38,997.71,1180.0,997.94,997.94,994.38,997.71,1180.0
2020-05-04 11:20:00,995.74,997.92,994.89,995.09,2554.0,995.74,997.92,994.89,995.09,2554.0
2020-05-04 11:30:00,996.88,999.62,988.24,998.02,1900.0,996.88,999.62,988.24,998.02,1900.0
2020-05-04 11:40:00,1000.65,1000.65,1000.12,1000.13,200.0,1000.65,1000.65,1000.12,1000.13,200.0
2020-05-04 11:50:00,1002.42,1003.12,1000.87,1002.0,4340.0,1002.42,1003.12,1000.87,1002.0,4340.0
2020-05-04 12:00:00,1003.06,1003.58,999.75,1002.6,2647.0,1003.06,1003.58,999.75,1002.6,2647.0
2020-05-04 12:10:00,1005.03,1010.08,1003.75,1009.08,4705.0,1005.03,1010.08,1003.75,1009.08,4705.0
2020-05-04 12:20:00,1011.02,1014.47,1009.68,1013.56,2591.0,1011.02,1014.47,1009.68,1013.56,2591.0
2020-05-04 12:30:00,1012.29,1013.37,1009.56,1009.56,2000.0,1012.29,1013.37,1009.56,1009.56,2000.0
2020-05-04 12:40:00,1010.92,1013.09,1010.05,1010.98,1400.0,1010.92,1013.09,1010.05,1010.98,1400.0
2020-05-04 12:50:00,1011.24,1018.56,1010.38,1017.29,5908.0,1011.24,1018.56,1010.38,1017.29,5908.0
2020-05-04 13:00:00,1017.45,1023.13,1017.45,1020.79,5338.0,1017.45,1023.13,1017.45,1020.79,5338.0
2020-05-04 13:10:00,1020.23,1021.94,1017.56,1019.99,3120.0,1020.23,1021.94,1017.56,1019.99,3120.0
2020-05-04 13:20:00,1020.35,1021.59,1013.11,1016.67,3971.0,1020.35,1021.59,1013.11,1016.67,3971.0
2020-05-04 13:30:00,1015.43,1017.96,1014.67,1014.75,600.0,1015.43,1017.96,1014.67,1014.75,600.0
2020-05-04 13:40:00,1016.03,1016.03,1011.91,1011.92,1200.0,1016.03,1016.03,1011.91,1011.92,1200.0
2020-05-04 13:50:00,1013.09,1014.94,1010.81,1011.7,2009.0,1013.09,1014.94,1010.81,1011.7,2009.0
2020-05-04 14:00:00,1010.69,1012.95,1010.0,1011.23,1618.0,1010.69,1012.95,1010.0,1011.23,1618.0
2020-05-04 14:10:00,1011.9,1014.31,1011.9,1014.09,300.0,1011.9,1014.31,1011.9,1014.09,300.0
2020-05-04 14:20:00,1013.46,1017.24,1013.37,1017.24,1714.0,1013.46,1017.24,1013.37,1017.24,1714.0
2020-05-04 14:30:00,1017.76,1018.05,1012.78,1014.9,2108.0,1017.76,1018.05,1012.78,1014.9,2108.0
2020-05-04 14:40:00,1012.97,1016.4,1012.86,1015.27,1000.0,1012.97,1016.4,1012.86,1015.27,1000.0
2020-05-04 14:50:00,1017.43,1020.52,1017.43,1020.52,600.0,1017.43,1020.52,1017.43,1020.52,600.0
2020-05-04 15:00:00,1019.13,1019.7,1016.69,1016.69,1682.0,1019.13,1019.7,1016.69,1016.69,1682.0
2020-05-04 15:10:00,1018.12,1018.79,1015.06,1015.85,1700.0,1018.12,1018.79,1015.06,1015.85,1700.0
2020-05-04 15:20:00,1014.99,1018.05,1014.99,1016.94,1550.0,1014.99,1018.05,1014.99,1016.94,1550.0
2020-05-04 15:30:00,1016.9,1019.41,1013.3,1013.45,4158.0,1016.9,1019.41,1013.3,1013.45,4158.0
2020-05-04 15:40:00,1013.73,1017.38,1013.35,1017.38,6418.0,1013.73,1017.38,1013.35,1017.38,6418.0
2020-05-04 15:50:00,1016.9,1019.0,1010.91,1014.3,17796.0,1016.9,1019.0,1010.91,1014.3,17796.0
2020-05-05 09:30:00,1021.52,1026.77,1021.52,1024.99,1659.0,1021.52,1026.77,1021.52,1024.99,1659.0
2020-05-05 09:40:00,1026.84,1030.14,1025.07,1028.54,2985.0,1026.84,1030.14,1025.07,1028.54,2985.0
2020-05-05 09:50:00,1029.45,1032.09,1027.7,1028.67,2200.0,1029.45,1032.09,1027.7,1028.67,2200.0
2020-05-05 10:00:00,1031.13,1032.14,1026.83,1030.23,2030.0,1031.13,1032.14,1026.83,1030.23,2030.0
2020-05-05 10:10:00,1028.66,1030.45,1027.36,1030.44,521.0,1028.66,1030.45,1027.36,1030.44,521.0
2020-05-05 10:20:00,1030.61,1030.74,1028.06,1028.85,2000.0,1030.61,1030.74,1028.06,1028.85,2000.0
2020-05-05 10:30:00,1027.86,1030.35,1027.85,1029.07,514.0,1027.86,1030.35,1027.85,1029.07,514.0
2020-05-05 10:40:00,1028.08,1029.17,1027.88,1027.88,500.0,1028.08,1029.17,1027.88,1027.88,500.0
2020-05-05 10:50:00,1029.01,1030.96,1022.22,1024.0,10427.0,1029.01,1030.96,1022.22,1024.0,10427.0
2020-05-05 11:00:00,1022.63,1027.54,1022.63,1026.65,1891.0,1022.63,1027.54,1022.63,1026.65,1891.0
2020-05-05 11:10:00,1023.16,1024.84,1019.1,1020.25,13666.0,1023.16,1024.84,1019.1,1020.25,13666.0
2020-05-05 11:20:00,1022.05,1026.79,1022.05,1025.0,1800.0,1022.05,1026.79,1022.05,1025.0,1800.0
2020-05-05 11:30:00,1025.0,1025.0,1020.0,1022.05,17880.0,1025.0,1025.0,1020.0,1022.05,17880.0
2020-05-05 11:40:00,1022.29,1024.52,1022.28,1024.52,1114.0,1022.29,1024.52,1022.28,1024.52,1114.0
2020-05-05 11:50:00,1022.44,1023.11,1022.43,1023.09,700.0,1022.44,1023.11,1022.43,1023.09,700.0
2020-05-05 12:00:00,1023.54,1024.65,1022.54,1024.29,1247.0,1023.54,1024.65,1022.54,1024.29,1247.0
2020-05-05 12:10:00,1025.17,1025.87,1025.17,1025.31,700.0,1025.17,1025.87,1025.17,1025.31,700.0
2020-05-05 12:20:00,1025.4,1025.55,1024.18,1024.23,1303.0,1025.4,1025.55,1024.18,1024.23,1303.0
2020-05-05 12:30:00,1024.24,1025.21,1019.44,1019.45,2217.0,1024.24,1025.21,1019.44,1019.45,2217.0
2020-05-05 12:40:00,1020.53,1022.89,1014.88,1022.89,1900.0,1020.53,1022.89,1014.88,1022.89,1900.0
2020-05-05 12:50:00,1021.65,1028.0,1021.64,1028.0,4579.0,1021.65,1028.0,1021.64,1028.0,4579.0
2020-05-05 13:00:00,1029.48,1029.54,1026.26,1027.71,3935.0,1029.48,1029.54,1026.26,1027.71,3935.0
2020-05-05 13:10:00,1027.89,1028.0,1026.36,1026.77,1308.0,1027.89,1028.0,1026.36,1026.77,1308.0
2020-05-05 13:20:00,1025.97,1027.54,1025.79,1027.37,1700.0,1025.97,1027.54,1025.79,1027.37,1700.0
2020-05-05 13:30:00,1028.48,1029.57,1027.8,1028.44,800.0,1028.48,1029.57,1027.8,1028.44,800.0
2020-05-05 13:40:00,1027.47,1030.0,1027.34,1029.03,2100.0,1027.47,1030.0,1027.34,1029.03,2100.0
2020-05-05 13:50:00,1028.41,1029.33,1027.95,1028.68,2000.0,1028.41,1029.33,1027.95,1028.68,2000.0
2020-05-05 14:00:00,1028.56,1030.32,1027.53,1030.32,1100.0,1028.56,1030.32,1027.53,1030.32,1100.0
2020-05-05 14:10:00,1030.17,1031.0,1030.17,1031.0,1444.0,1030.17,1031.0,1030.17,1031.0,1444.0
2020-05-05 14:20:00,1031.24,1031.25,1031.21,1031.22,600.0,1031.24,1031.25,1031.21,1031.22,600.0
2020-05-05 14:30:00,1030.4,1031.2,1030.12,1030.17,1100.0,1030.4,1031.2,1030.12,1030.17,1100.0
2020-05-05 14:40:00,1028.68,1030.18,1028.34,1029.32,1158.0,1028.68,1030.18,1028.34,1029.32,1158.0
2020-05-05 14:50:00,1029.4,1030.0,1028.53,1030.0,1400.0,1029.4,1030.0,1028.53,1030.0,1400.0
2020-05-05 15:00:00,1029.53,1030.3,1029.46,1030.29,1100.0,1029.53,1030.3,1029.46,1030.29,1100.0
2020-05-05 15:10:00,1031.33,1031.33,1027.9,1027.9,1933.0,1031.33,1031.33,1027.9,1027.9,1933.0
2020-05-05 15:20:00,1028.4,1028.4,1022.79,1023.25,4050.0,1028.4,1028.4,1022.79,1023.25,4050.0
2020-05-05 15:30:00,1023.25,1023.75,1018.06,1019.04,9658.0,1023.25,1023.75,1018.06,1019.04,9658.0
2020-05-05 15:40:00,1018.57,1023.83,1018.05,1021.82,6650.0,1018.57,1023.83,1018.05,1021.82,6650.0
2020-05-05 15:50:00,1023.11,1026.97,1021.56,1024.47,14043.0,1023.11,1026.97,1021.56,1024.47,14043.0
2020-05-06 09:30:00,1029.09,1029.09,1019.02,1025.59,3616.0,1029.09,1029.09,1019.02,1025.59,3616.0
2020-05-06 09:40:00,1020.22,1021.69,1020.22,1021.69,400.0,1020.22,1021.69,1020.22,1021.69,400.0
2020-05-06 09:50:00,1019.0,1019.0,1014.92,1014.95,406.0,1019.0,1019.0,1014.92,1014.95,406.0
2020-05-06 10:00:00,1013.6,1013.83,1007.91,1013.83,1990.0,1013.6,1013.83,1007.91,1013.83,1990.0
2020-05-06 10:10:00,1012.62,1017.28,1012.61,1017.28,900.0,1012.62,1017.28,1012.61,1017.28,900.0
2020-05-06 10:20:00,1017.49,1019.58,1011.17,1019.58,732.0,1017.49,1019.58,1011.17,1019.58,732.0
2020-05-06 10:30:00,1019.23,1020.5,1019.0,1019.05,918.0,1019.23,1020.5,1019.0,1019.05,918.0
2020-05-06 10:40:00,1021.9,1022.73,1021.54,1022.73,500.0,1021.9,1022.73,1021.54,1022.73,500.0
2020-05-06 10:50:00,1026.42,1026.43,1024.89,1025.8,600.0,1026.42,1026.43,1024.89,1025.8,600.0
2020-05-06 11:00:00,1025.29,1025.29,1019.21,1022.43,1275.0,1025.29,1025.29,1019.21,1022.43,1275.0
2020-05-06 11:10:00,1022.43,1024.29,1019.17,1019.41,1300.0,1022.43,1024.29,1019.17,1019.41,1300.0
2020-05-06 11:20:00,1020.18,1020.18,1012.89,1016.75,1106.0,1020.18,1020.18,1012.89,1016.75,1106.0
2020-05-06 11:30:00,1014.87,1019.72,1014.77,1018.94,1303.0,1014.87,1019.72,1014.77,1018.94,1303.0
2020-05-06 11:40:00,1017.53,1018.0,1011.01,1016.43,3357.0,1017.53,1018.0,1011.01,1016.43,3357.0
2020-05-06 11:50:00,1012.0,1018.97,1012.0,1018.27,2311.0,1012.0,1018.97,1012.0,1018.27,2311.0
2020-05-06 12:00:00,1018.27,1018.27,1018.27,1018.27,0.0,1018.27,1018.27,1018.27,1018.27,0.0
2020-05-06 12:10:00,1021.02,1026.45,1021.01,1025.51,2359.0,1021.02,1026.45,1021.01,1025.51,2359.0
2020-05-06 12:20:00,1026.68,1029.0,1026.4,1029.0,300.0,1026.68,1029.0,1026.4,1029.0,300.0
2020-05-06 12:30:00,1032.66,1038.77,1031.68,1037.73,2023.0,1032.66,1038.77,1031.68,1037.73,2023.0
2020-05-06 12:40:00,1037.66,1038.45,1034.63,1037.35,2728.0,1037.66,1038.45,1034.63,1037.35,2728.0
2020-05-06 12:50:00,1039.35,1042.67,1037.84,1039.13,1800.0,1039.35,1042.67,1037.84,1039.13,1800.0
2020-05-06 13:00:00,1039.41,1039.86,1033.24,1035.95,800.0,1039.41,1039.86,1033.24,1035.95,800.0
2020-05-06 13:10:00,1037.34,1038.99,1033.98,1036.87,900.0,1037.34,1038.99,1033.98,1036.87,900.0
2020-05-06 13:20:00,1035.02,1039.79,1032.37,1036.19,865.0,1035.02,1039.79,1032.37,1036.19,865.0
2020-05-06 13:30:00,1037.42,1038.38,1036.9,1038.38,924.0,1037.42,1038.38,1036.9,1038.38,924.0
2020-05-06 13:40:00,1038.1,1038.57,1036.32,1037.09,1100.0,1038.1,1038.57,1036.32,1037.09,1100.0
2020-05-06 13:50:00,1037.96,1041.39,1037.96,1041.39,1300.0,1037.96,1041.39,1037.96,1041.39,1300.0
2020-05-06 14:00:00,1041.22,1043.47,1038.87,1041.98,4321.0,1041.22,1043.47,1038.87,1041.98,4321.0
2020-05-06 14:10:00,1042.25,1042.25,1037.01,1040.46,3191.0,1042.25,1042.25,1037.01,1040.46,3191.0
2020-05-06 14:20:00,1041.06,1042.1,1038.94,1038.94,3500.0,1041.06,1042.1,1038.94,1038.94,3500.0
2020-05-06 14:30:00,1040.07,1043.2,1038.94,1043.19,1150.0,1040.07,1043.2,1038.94,1043.19,1150.0
2020-05-06 14:40:00,1041.11,1049.3,1040.71,1043.76,1800.0,1041.11,1049.3,1040.71,1043.76,1800.0
2020-05-06 14:50:00,1044.59,1046.59,1042.3,1042.3,900.0,1044.59,1046.59,1042.3,1042.3,900.0
2020-05-06 15:00:00,1040.04,1042.91,1040.04,1042.8,725.0,1040.04,1042.91,1040.04,1042.8,725.0
2020-05-06 15:10:00,1042.41,1043.77,1040.91,1043.15,1610.0,1042.41,1043.77,1040.91,1043.15,1610.0
2020-05-06 15:20:00,1042.3,1043.2,1041.51,1042.61,1844.0,1042.3,1043.2,1041.51,1042.61,1844.0
2020-05-06 15:30:00,1042.21,1042.21,1038.74,1039.18,5341.0,1042.21,1042.21,1038.74,1039.18,5341.0
2020-05-06 15:40:00,1039.27,1040.93,1037.53,1038.42,6706.0,1039.27,1040.93,1037.53,1038.42,6706.0
2020-05-06 15:50:00,1038.42,1039.9,1031.77,1033.55,11888.0,1038.42,1039.9,1031.77,1033.55,11888.0
2020-05-07 09:30:00,1042.56,1063.76,1042.56,1044.98,3606.0,1042.56,1063.76,1042.56,1044.98,3606.0
2020-05-07 09:40:00,1045.07,1048.83,1044.53,1045.38,1030.0,1045.07,1048.83,1044.53,1045.38,1030.0
2020-05-07 09:50:00,1042.48,1044.78,1041.55,1043.99,1000.0,1042.48,1044.78,1041.55,1043.99,1000.0
2020-05-07 10:00:00,1037.88,1039.18,1037.77,1039.17,500.0,1037.88,1039.18,1037.77,1039.17,500.0
2020-05-07 10:10:00,1040.32,1041.52,1036.68,1037.12,3300.0,1040.32,1041.52,1036.68,1037.12,3300.0
2020-05-07 10:20:00,1034.95,1035.81,1033.6,1033.6,400.0,1034.95,1035.81,1033.6,1033.6,400.0
2020-05-07 10:30:00,1035.89,1035.89,1030.17,1032.0,5428.0,1035.89,1035.89,1030.17,1032.0,5428.0
2020-05-07 10:40:00,1032.99,1033.03,1028.07,1028.07,1604.0,1032.99,1033.03,1028.07,1028.07,1604.0
2020-05-07 10:50:00,1026.65,1029.57,1026.65,1029.56,1300.0,1026.65,1029.57,1026.65,1029.56,1300.0
2020-05-07 11:00:00,1026.76,1030.57,1026.41,1028.35,1600.0,1026.76,1030.57,1026.41,1028.35,1600.0
2020-05-07 11:10:00,1032.04,1033.23,1030.75,1032.17,1225.0,1032.04,1033.23,1030.75,1032.17,1225.0
2020-05-07 11:20:00,1034.92,1039.35,1034.92,1036.84,1820.0,1034.92,1039.35,1034.92,1036.84,1820.0
2020-05-07 11:30:00,1037.42,1038.6,1036.98,1037.87,1100.0,1037.42,1038.6,1036.98,1037.87,1100.0
2020-05-07 11:40:00,1037.56,1041.24,1036.58,1040.02,2000.0,1037.56,1041.24,1036.58,1040.02,2000.0
2020-05-07 11:50:00,1039.91,1040.64,1038.01,1038.51,1100.0,1039.91,1040.64,1038.01,1038.51,1100.0
2020-05-07 12:00:00,1038.79,1039.92,1034.26,1036.87,2100.0,1038.79,1039.92,1034.26,1036.87,2100.0
2020-05-07 12:10:00,1036.37,1037.21,1035.27,1036.29,1000.0,1036.37,1037.21,1035.27,1036.29,1000.0
2020-05-07 12:20:00,1037.69,1037.69,1033.82,1033.82,3300.0,1037.69,1037.69,1033.82,1033.82,3300.0
2020-05-07 12:30:00,1032.62,1032.62,1029.36,1029.95,1083.0,1032.62,1032.62,1029.36,1029.95,1083.0
2020-05-07 12:40:00,1029.55,1030.58,1028.89,1030.58,2100.0,1029.55,1030.58,1028.89,1030.58,2100.0
2020-05-07 12:50:00,1029.66,1030.07,1028.95,1029.14,1889.0,1029.66,1030.07,1028.95,1029.14,1889.0
2020-05-07 13:00:00,1029.19,1030.79,1029.19,1030.79,300.0,1029.19,1030.79,1029.19,1030.79,300.0
2020-05-07 13:10:00,1031.5,1032.9,1029.96,1029.96,700.0,1031.5,1032.9,1029.96,1029.96,700.0
2020-05-07 13:20:00,1030.3,1030.3,1030.15,1030.15,200.0,1030.3,1030.3,1030.15,1030.15,200.0
2020-05-07 13:30:00,1030.06,1031.47,1029.04,1029.12,2400.0,1030.06,1031.47,1029.04,1029.12,2400.0
2020-05-07 13:40:00,1028.21,1031.0,1028.21,1031.0,500.0,1028.21,1031.0,1028.21,1031.0,500.0
2020-05-07 13:50:00,1029.98,1029.98,1027.56,1027.56,1000.0,1029.98,1029.98,1027.56,1027.56,1000.0
2020-05-07 14:00:00,1028.75,1028.75,1027.43,1027.6,800.0,1028.75,1028.75,1027.43,1027.6,800.0
2020-05-07 14:10:00,1028.38,1028.38,1023.96,1025.0,1717.0,1028.38,1028.38,1023.96,1025.0,1717.0
2020-05-07 14:20:00,1024.56,1024.57,1021.19,1022.5,7300.0,1024.56,1024.57,1021.19,1022.5,7300.0
2020-05-07 14:30:00,1022.5,1022.96,1020.97,1021.2,1795.0,1022.5,1022.96,1020.97,1021.2,1795.0
2020-05-07 14:40:00,1020.41,1020.41,1019.0,1019.0,1933.0,1020.41,1020.41,1019.0,1019.0,1933.0
2020-05-07 14:50:00,1016.28,1019.0,1015.65,1019.0,2576.0,1016.28,1019.0,1015.65,1019.0,2576.0
2020-05-07 15:00:00,1017.54,1017.7,1013.08,1015.0,9003.0,1017.54,1017.7,1013.08,1015.0,9003.0
2020-05-07 15:10:00,1014.58,1017.25,1014.38,1015.16,5504.0,1014.58,1017.25,1014.38,1015.16,5504.0
2020-05-07 15:20:00,1014.82,1014.99,1010.62,1010.62,4002.0,1014.82,1014.99,1010.62,1010.62,4002.0
2020-05-07 15:30:00,1009.09,1011.64,1007.17,1009.05,15767.0,1009.09,1011.64,1007.17,1009.05,15767.0
2020-05-07 15:40:00,1010.1,1012.13,1009.4,1010.08,9645.0,1010.1,1012.13,1009.4,1010.08,9645.0
2020-05-07 15:50:00,1011.09,1016.25,1010.86,1015.07,15909.0,1011.09,1016.25,1010.86,1015.07,15909.0
2020-05-08 09:30:00,1032.34,1033.88,1017.26,1028.56,3490.0,1032.34,1033.88,1017.26,1028.56,3490.0
2020-05-08 09:40:00,1028.0,1038.58,1028.0,1038.57,3168.0,1028.0,1038.58,1028.0,1038.57,3168.0
2020-05-08 09:50:00,1036.84,1040.61,1034.02,1040.0,2390.0,1036.84,1040.61,1034.02,1040.0,2390.0
2020-05-08 10:00:00,1040.0,1041.2,1037.91,1040.67,3700.0,1040.0,1041.2,1037.91,1040.67,3700.0
2020-05-08 10:10:00,1038.98,1040.59,1037.75,1039.74,1700.0,1038.98,1040.59,1037.75,1039.74,1700.0
2020-05-08 10:20:00,1039.22,1039.22,1036.8,1037.1,900.0,1039.22,1039.22,1036.8,1037.1,900.0
2020-05-08 10:30:00,1039.18,1042.95,1039.18,1042.64,1100.0,1039.18,1042.95,1039.18,1042.64,1100.0
2020-05-08 10:40:00,1042.12,1052.84,1041.05,1048.33,20901.0,1042.12,1052.84,1041.05,1048.33,20901.0
2020-05-08 10:50:00,1046.51,1048.05,1044.17,1044.18,1371.0,1046.51,1048.05,1044.17,1044.18,1371.0
2020-05-08 11:00:00,1047.02,1048.55,1045.74,1045.76,1819.0,1047.02,1048.55,1045.74,1045.76,1819.0
2020-05-08 11:10:00,1045.01,1047.06,1045.0,1045.02,3200.0,1045.01,1047.06,1045.0,1045.02,3200.0
2020-05-08 11:20:00,1045.01,1045.04,1042.75,1043.69,700.0,1045.01,1045.04,1042.75,1043.69,700.0
2020-05-08 11:30:00,1044.78,1046.34,1044.78,1046.34,200.0,1044.78,1046.34,1044.78,1046.34,200.0
2020-05-08 11:40:00,1046.43,1046.44,1046.43,1046.43,100.0,1046.43,1046.44,1046.43,1046.43,100.0
2020-05-08 11:50:00,1046.39,1047.0,1044.17,1046.08,1918.0,1046.39,1047.0,1044.17,1046.08,1918.0
2020-05-08 12:00:00,1046.08,1046.37,1043.56,1044.12,2110.0,1046.08,1046.37,1043.56,1044.12,2110.0
2020-05-08 12:10:00,1044.64,1044.65,1043.64,1044.37,313.0,1044.64,1044.65,1043.64,1044.37,313.0
2020-05-08 12:20:00,1045.15,1045.95,1044.71,1044.71,2500.0,1045.15,1045.95,1044.71,1044.71,2500.0
2020-05-08 12:30:00,1045.0,1046.08,1044.56,1045.07,2815.0,1045.0,1046.08,1044.56,1045.07,2815.0
2020-05-08 12:40:00,1045.59,1045.59,1043.86,1043.86,1100.0,1045.59,1045.59,1043.86,1043.86,1100.0
2020-05-08 12:50:00,1042.29,1043.67,1042.29,1043.66,300.0,1042.29,1043.67,1042.29,1043.66,300.0
2020-05-08 13:00:00,1042.42,1043.49,1041.01,1042.74,1000.0,1042.42,1043.49,1041.01,1042.74,1000.0
2020-05-08 13:10:00,1044.21,1045.7,1043.12,1044.1,2100.0,1044.21,1045.7,1043.12,1044.1,2100.0
2020-05-08 13:20:00,1043.85,1044.48,1043.84,1044.03,2800.0,1043.85,1044.48,1043.84,1044.03,2800.0
2020-05-08 13:30:00,1045.96,1046.61,1043.86,1046.61,1170.0,1045.96,1046.61,1043.86,1046.61,1170.0
2020-05-08 13:40:00,1044.13,1044.15,1042.0,1042.18,904.0,1044.13,1044.15,1042.0,1042.18,904.0
2020-05-08 13:50:00,1042.1,1046.84,1042.1,1043.44,2900.0,1042.1,1046.84,1042.1,1043.44,2900.0
2020-05-08 14:00:00,1044.67,1045.28,1044.31,1045.04,1000.0,1044.67,1045.28,1044.31,1045.04,1000.0
2020-05-08 14:10:00,1044.65,1046.08,1044.46,1046.08,2900.0,1044.65,1046.08,1044.46,1046.08,2900.0
2020-05-08 14:20:00,1046.51,1048.91,1046.1,1047.78,1904.0,1046.51,1048.91,1046.1,1047.78,1904.0
2020-05-08 14:30:00,1048.34,1048.34,1047.38,1047.42,911.0,1048.34,1048.34,1047.38,1047.42,911.0
2020-05-08 14:40:00,1047.55,1048.13,1047.55,1048.13,520.0,1047.55,1048.13,1047.55,1048.13,520.0
2020-05-08 14:50:00,1048.99,1049.0,1047.79,1047.79,3399.0,1048.99,1049.0,1047.79,1047.79,3399.0
2020-05-08 15:00:00,1048.33,1051.0,1048.33,1049.92,2285.0,1048.33,1051.0,1048.33,1049.92,2285.0
2020-05-08 15:10:00,1049.58,1050.93,1049.26,1050.07,700.0,1049.58,1050.93,1049.26,1050.07,700.0
2020-05-08 15:20:00,1048.91,1052.98,1048.91,1052.75,1447.0,1048.91,1052.98,1048.91,1052.75,1447.0
2020-05-08 15:30:00,1053.04,1054.66,1051.48,1053.97,3913.0,1053.04,1054.66,1051.48,1053.97,3913.0
2020-05-08 15:40:00,1053.46,1055.96,1053.45,1055.94,2941.0,1053.46,1055.96,1053.45,1055.94,2941.0
2020-05-08 15:50:00,1054.9,1059.7,1054.17,1054.57,9492.0,1054.9,1059.7,1054.17,1054.57,9492.0
2020-05-11 09:30:00,1051.39,1051.39,1044.99,1046.49,1687.0,1051.39,1051.39,1044.99,1046.49,1687.0
2020-05-11 09:40:00,1047.98,1058.54,1047.98,1052.49,1092.0,1047.98,1058.54,1047.98,1052.49,1092.0
2020-05-11 09:50:00,1054.08,1054.09,1048.86,1051.49,1205.0,1054.08,1054.09,1048.86,1051.49,1205.0
2020-05-11 10:00:00,1052.96,1052.96,1046.33,1046.33,1318.0,1052.96,1052.96,1046.33,1046.33,1318.0
2020-05-11 10:10:00,1044.82,1045.55,1040.0,1042.03,2500.0,1044.82,1045.55,1040.0,1042.03,2500.0
2020-05-11 10:20:00,1040.77,1042.61,1040.59,1041.45,800.0,1040.77,1042.61,1040.59,1041.45,800.0
2020-05-11 10:30:00,1042.0,1044.95,1037.18,1040.29,1550.0,1042.0,1044.95,1037.18,1040.29,1550.0
2020-05-11 10:40:00,1038.74,1040.86,1036.54,1038.65,3641.0,1038.74,1040.86,1036.54,1038.65,3641.0
2020-05-11 10:50:00,1037.33,1038.9,1037.15,1038.19,1400.0,1037.33,1038.9,1037.15,1038.19,1400.0
2020-05-11 11:00:00,1036.97,1039.76,1036.92,1037.07,2917.0,1036.97,1039.76,1036.92,1037.07,2917.0
2020-05-11 11:10:00,1036.5,1036.5,1036.49,1036.5,100.0,1036.5,1036.5,1036.49,1036.5,100.0
2020-05-11 11:20:00,1039.08,1039.32,1036.56,1039.0,1300.0,1039.08,1039.32,1036.56,1039.0,1300.0
2020-05-11 11:30:00,1039.0,1040.55,1038.74,1038.74,1500.0,1039.0,1040.55,1038.74,1038.74,1500.0
2020-05-11 11:40:00,1037.98,1039.61,1037.98,1039.61,1700.0,1037.98,1039.61,1037.98,1039.61,1700.0
2020-05-11 11:50:00,1038.63,1040.39,1038.63,1039.22,2400.0,1038.63,1040.39,1038.63,1039.22,2400.0
2020-05-11 12:00:00,1039.65,1039.65,1037.55,1037.6,2200.0,1039.65,1039.65,1037.55,1037.6,2200.0
2020-05-11 12:10:00,1038.45,1042.24,1038.33,1040.66,3400.0,1038.45,1042.24,1038.33,1040.66,3400.0
2020-05-11 12:20:00,1040.76,1049.26,1040.09,1049.01,2700.0,1040.76,1049.26,1040.09,1049.01,2700.0
2020-05-11 12:30:00,1050.39,1050.39,1047.16,1048.62,940.0,1050.39,1050.39,1047.16,1048.62,940.0
2020-05-11 12:40:00,1047.06,1050.71,1047.05,1050.7,1000.0,1047.06,1050.71,1047.05,1050.7,1000.0
2020-05-11 12:50:00,1050.38,1053.86,1050.38,1052.35,3786.0,1050.38,1053.86,1050.38,1052.35,3786.0
2020-05-11 13:00:00,1051.95,1055.97,1051.95,1054.71,3500.0,1051.95,1055.97,1051.95,1054.71,3500.0
2020-05-11 13:10:00,1055.34,1056.24,1055.0,1056.24,500.0,1055.34,1056.24,1055.0,1056.24,500.0
2020-05-11 13:20:00,1057.16,1060.23,1057.16,1058.41,1241.0,1057.16,1060.23,1057.16,1058.41,1241.0
2020-05-11 13:30:00,1058.98,1062.8,1058.98,1062.8,600.0,1058.98,1062.8,1058.98,1062.8,600.0
2020-05-11 13:40:00,1060.6,1061.77,1059.54,1059.55,460.0,1060.6,1061.77,1059.54,1059.55,460.0
2020-05-11 13:50:00,1060.64,1060.64,1056.27,1056.43,1109.0,1060.64,1060.64,1056.27,1056.43,1109.0
2020-05-11 14:00:00,1055.45,1055.64,1055.45,1055.64,200.0,1055.45,1055.64,1055.45,1055.64,200.0
2020-05-11 14:10:00,1054.24,1054.24,1050.0,1050.0,6300.0,1054.24,1054.24,1050.0,1050.0,6300.0
2020-05-11 14:20:00,1050.58,1051.71,1047.29,1047.3,2653.0,1050.58,1051.71,1047.29,1047.3,2653.0
2020-05-11 14:30:00,1047.94,1051.15,1047.04,1051.15,900.0,1047.94,1051.15,1047.04,1051.15,900.0
2020-05-11 14:40:00,1052.47,1053.11,1052.16,1053.11,400.0,1052.47,1053.11,1052.16,1053.11,400.0
2020-05-11 14:50:00,1050.95,1053.15,1049.96,1053.15,1696.0,1050.95,1053.15,1049.96,1053.15,1696.0
2020-05-11 15:00:00,1052.09,1054.61,1051.56,1053.45,1613.0,1052.09,1054.61,1051.56,1053.45,1613.0
2020-05-11 15:10:00,1052.84,1052.84,1047.79,1047.79,2645.0,1052.84,1052.84,1047.79,1047.79,2645.0
2020-05-11 15:20:00,1050.0,1050.32,1048.09,1050.05,2500.0,1050.0,1050.32,1048.09,1050.05,2500.0
2020-05-11 15:30:00,1049.76,1050.2,1046.72,1047.03,3100.0,1049.76,1050.2,1046.72,1047.03,3100.0
2020-05-11 15:40:00,1047.03,1050.45,1046.87,1049.36,6807.0,1047.03,1050.45,1046.87,1049.36,6807.0
2020-05-11 15:50:00,1048.71,1055.23,1047.92,1052.44,22248.0,1048.71,1055.23,1047.92,1052.44,22248.0
2020-05-12 09:30:00,1061.0,1064.32,1056.8,1061.04,6429.0,1061.0,1064.32,1056.8,1061.04,6429.0
2020-05-12 09:40:00,1059.61,1060.67,1056.77,1056.78,1707.0,1059.61,1060.67,1056.77,1056.78,1707.0
2020-05-12 09:50:00,1056.05,1062.95,1052.87,1062.38,5300.0,1056.05,1062.95,1052.87,1062.38,5300.0
2020-05-12 10:00:00,1064.44,1068.99,1060.76,1064.25,4055.0,1064.44,1068.99,1060.76,1064.25,4055.0
2020-05-12 10:10:00,1065.1,1065.28,1060.35,1061.4,2800.0,1065.1,1065.28,1060.35,1061.4,2800.0
2020-05-12 10:20:00,1061.15,1061.2,1052.45,1052.45,2400.0,1061.15,1061.2,1052.45,1052.45,2400.0
2020-05-12 10:30:00,1052.15,1056.8,1050.61,1052.63,2143.0,1052.15,1056.8,1050.61,1052.63,2143.0
2020-05-12 10:40:00,1051.26,1056.44,1050.46,1054.19,5292.0,1051.26,1056.44,1050.46,1054.19,5292.0
2020-05-12 10:50:00,1053.26,1064.03,1053.26,1063.83,2601.0,1053.26,1064.03,1053.26,1063.83,2601.0
2020-05-12 11:00:00,1064.38,1066.0,1062.77,1065.89,2341.0,1064.38,1066.0,1062.77,1065.89,2341.0
2020-05-12 11:10:00,1065.64,1065.8,1062.22,1063.52,2720.0,1065.64,1065.8,1062.22,1063.52,2720.0
2020-05-12 11:20:00,1061.72,1063.46,1059.92,1059.92,1200.0,1061.72,1063.46,1059.92,1059.92,1200.0
2020-05-12 11:30:00,1059.33,1062.08,1057.74,1062.0,2900.0,1059.33,1062.08,1057.74,1062.0,2900.0
2020-05-12 11:40:00,1061.96,1061.96,1058.41,1058.42,700.0,1061.96,1061.96,1058.41,1058.42,700.0
2020-05-12 11:50:00,1058.65,1059.51,1058.41,1059.51,1100.0,1058.65,1059.51,1058.41,1059.51,1100.0
2020-05-12 12:00:00,1059.77,1059.77,1056.13,1056.93,1100.0,1059.77,1059.77,1056.13,1056.93,1100.0
2020-05-12 12:10:00,1055.79,1056.56,1055.33,1056.28,1200.0,1055.79,1056.56,1055.33,1056.28,1200.0
2020-05-12 12:20:00,1057.07,1058.83,1055.62,1057.38,2000.0,1057.07,1058.83,1055.62,1057.38,2000.0
2020-05-12 12:30:00,1056.55,1057.71,1056.45,1057.01,1200.0,1056.55,1057.71,1056.45,1057.01,1200.0
2020-05-12 12:40:00,1056.94,1056.95,1056.04,1056.31,1200.0,1056.94,1056.95,1056.04,1056.31,1200.0
2020-05-12 12:50:00,1056.98,1056.98,1056.12,1056.13,400.0,1056.98,1056.98,1056.12,1056.13,400.0
2020-05-12 13:00:00,1055.8,1059.08,1055.15,1059.07,3000.0,1055.8,1059.08,1055.15,1059.07,3000.0
2020-05-12 13:10:00,1059.06,1059.06,1055.0,1055.99,2500.0,1059.06,1059.06,1055.0,1055.99,2500.0
2020-05-12 13:20:00,1055.81,1055.82,1054.04,1054.77,1000.0,1055.81,1055.82,1054.04,1054.77,1000.0
2020-05-12 13:30:00,1054.15,1057.88,1052.94,1057.88,2495.0,1054.15,1057.88,1052.94,1057.88,2495.0
2020-05-12 13:40:00,1058.19,1060.0,1057.12,1057.88,2138.0,1058.19,1060.0,1057.12,1057.88,2138.0
2020-05-12 13:50:00,1057.03,1060.0,1057.03,1060.0,2270.0,1057.03,1060.0,1057.03,1060.0,2270.0
2020-05-12 14:00:00,1062.34,1062.34,1058.26,1058.27,1109.0,1062.34,1062.34,1058.26,1058.27,1109.0
2020-05-12 14:10:00,1057.39,1057.39,1053.42,1053.42,2388.0,1057.39,1057.39,1053.42,1053.42,2388.0
2020-05-12 14:20:00,1053.94,1055.93,1053.93,1054.23,400.0,1053.94,1055.93,1053.93,1054.23,400.0
2020-05-12 14:30:00,1054.27,1056.79,1054.27,1056.63,1016.0,1054.27,1056.79,1054.27,1056.63,1016.0
2020-05-12 14:40:00,1056.22,1057.17,1053.11,1056.38,1810.0,1056.22,1057.17,1053.11,1056.38,1810.0
2020-05-12 14:50:00,1055.49,1058.34,1055.49,1057.09,900.0,1055.49,1058.34,1055.49,1057.09,900.0
2020-05-12 15:00:00,1056.48,1059.4,1055.84,1057.04,2500.0,1056.48,1059.4,1055.84,1057.04,2500.0
2020-05-12 15:10:00,1056.41,1057.1,1055.53,1055.53,3259.0,1056.41,1057.1,1055.53,1055.53,3259.0
2020-05-12 15:20:00,1054.81,1055.79,1052.91,1054.09,2416.0,1054.81,1055.79,1052.91,1054.09,2416.0
2020-05-12 15:30:00,1054.02,1054.9,1050.24,1052.15,5881.0,1054.02,1054.9,1050.24,1052.15,5881.0
2020-05-12 15:40:00,1052.5,1052.5,1049.59,1050.44,9730.0,1052.5,1052.5,1049.59,1050.44,9730.0
2020-05-12 15:50:00,1048.48,1053.24,1044.63,1048.04,29895.0,1048.48,1053.24,1044.63,1048.04,29895.0
2020-05-13 09:30:00,1048.76,1056.83,1043.23,1043.23,3000.0,1048.76,1056.83,1043.23,1043.23,3000.0
2020-05-13 09:40:00,1044.51,1046.83,1044.51,1046.83,300.0,1044.51,1046.83,1044.51,1046.83,300.0
2020-05-13 09:50:00,1048.54,1050.75,1045.7,1050.75,772.0,1048.54,1050.75,1045.7,1050.75,772.0
2020-05-13 10:00:00,1048.31,1053.02,1047.03,1051.48,1600.0,1048.31,1053.02,1047.03,1051.48,1600.0
2020-05-13 10:10:00,1051.62,1051.88,1050.16,1050.16,800.0,1051.62,1051.88,1050.16,1050.16,800.0
2020-05-13 10:20:00,1052.59,1055.01,1048.17,1053.3,5377.0,1052.59,1055.01,1048.17,1053.3,5377.0
2020-05-13 10:30:00,1052.81,1058.02,1052.8,1053.54,1100.0,1052.81,1058.02,1052.8,1053.54,1100.0
2020-05-13 10:40:00,1053.69,1053.69,1050.72,1050.72,400.0,1053.69,1053.69,1050.72,1050.72,400.0
2020-05-13 10:50:00,1051.49,1052.32,1046.8,1047.5,1821.0,1051.49,1052.32,1046.8,1047.5,1821.0
2020-05-13 11:00:00,1047.45,1049.98,1045.05,1049.06,1929.0,1047.45,1049.98,1045.05,1049.06,1929.0
2020-05-13 11:10:00,1048.14,1048.14,1041.7,1041.86,6729.0,1048.14,1048.14,1041.7,1041.86,6729.0
2020-05-13 11:20:00,1040.0,1042.09,1034.47,1034.47,3375.0,1040.0,1042.09,1034.47,1034.47,3375.0
2020-05-13 11:30:00,1036.56,1039.52,1033.0,1035.39,4506.0,1036.56,1039.52,1033.0,1035.39,4506.0
2020-05-13 11:40:00,1035.06,1037.69,1031.88,1033.99,5000.0,1035.06,1037.69,1031.88,1033.99,5000.0
2020-05-13 11:50:00,1033.31,1037.16,1032.78,1035.03,4400.0,1033.31,1037.16,1032.78,1035.03,4400.0
2020-05-13 12:00:00,1036.33,1040.49,1029.88,1029.88,10703.0,1036.33,1040.49,1029.88,1029.88,10703.0
2020-05-13 12:10:00,1029.83,1030.4,1025.0,1025.01,3200.0,1029.83,1030.4,1025.0,1025.01,3200.0
2020-05-13 12:20:00,1026.74,1030.0,1026.73,1030.0,1801.0,1026.74,1030.0,1026.73,1030.0,1801.0
2020-05-13 12:30:00,1030.42,1032.0,1029.25,1031.62,1500.0,1030.42,1032.0,1029.25,1031.62,1500.0
2020-05-13 12:40:00,1031.07,1031.08,1030.0,1030.0,1400.0,1031.07,1031.08,1030.0,1030.0,1400.0
2020-05-13 12:50:00,1030.01,1033.12,1029.43,1029.44,1500.0,1030.01,1033.12,1029.43,1029.44,1500.0
2020-05-13 13:00:00,1028.33,1029.67,1024.24,1027.18,2305.0,1028.33,1029.67,1024.24,1027.18,2305.0
2020-05-13 13:10:00,1030.0,1032.01,1029.64,1030.04,4000.0,1030.0,1032.01,1029.64,1030.04,4000.0
2020-05-13 13:20:00,1032.01,1034.0,1030.03,1032.82,13300.0,1032.01,1034.0,1030.03,1032.82,13300.0
2020-05-13 13:30:00,1032.81,1036.47,1031.86,1033.22,5533.0,1032.81,1036.47,1031.86,1033.22,5533.0
2020-05-13 13:40:00,1034.52,1034.52,1033.02,1034.11,1300.0,1034.52,1034.52,1033.02,1034.11,1300.0
2020-05-13 13:50:00,1035.08,1035.08,1032.13,1033.56,1300.0,1035.08,1035.08,1032.13,1033.56,1300.0
2020-05-13 14:00:00,1034.39,1035.29,1032.33,1035.06,2601.0,1034.39,1035.29,1032.33,1035.06,2601.0
2020-05-13 14:10:00,1034.69,1036.77,1031.34,1035.18,8515.0,1034.69,1036.77,1031.34,1035.18,8515.0
2020-05-13 14:20:00,1035.5,1040.09,1035.22,1037.91,3800.0,1035.5,1040.09,1035.22,1037.91,3800.0
2020-05-13 14:30:00,1039.05,1040.0,1037.62,1038.12,2142.0,1039.05,1040.0,1037.62,1038.12,2142.0
2020-05-13 14:40:00,1037.81,1039.61,1034.65,1038.44,2000.0,1037.81,1039.61,1034.65,1038.44,2000.0
2020-05-13 14:50:00,1038.15,1039.19,1037.13,1037.65,1500.0,1038.15,1039.19,1037.13,1037.65,1500.0
2020-05-13 15:00:00,1036.89,1041.45,1035.95,1035.97,5832.0,1036.89,1041.45,1035.95,1035.97,5832.0
2020-05-13 15:10:00,1037.59,1038.46,1034.84,1035.88,2400.0,1037.59,1038.46,1034.84,1035.88,2400.0
2020-05-13 15:20:00,1037.48,1039.73,1034.43,1039.73,2921.0,1037.48,1039.73,1034.43,1039.73,2921.0
2020-05-13 15:30:00,1039.36,1043.69,1038.78,1039.63,10633.0,1039.36,1043.69,1038.78,1039.63,10633.0
2020-05-13 15:40:00,1041.27,1043.55,1038.15,1043.45,4247.0,1041.27,1043.55,1038.15,1043.45,4247.0
2020-05-13 15:50:00,1041.49,1050.27,1040.15,1044.45,22055.0,1041.49,1050.27,1040.15,1044.45,22055.0
2020-05-14 09:30:00,1029.69,1036.23,1023.06,1036.23,3760.0,1029.69,1036.23,1023.06,1036.23,3760.0
2020-05-14 09:40:00,1030.22,1033.53,1023.46,1026.79,1601.0,1030.22,1033.53,1023.46,1026.79,1601.0
2020-05-14 09:50:00,1025.71,1033.21,1023.1,1033.21,3700.0,1025.71,1033.21,1023.1,1033.21,3700.0
2020-05-14 10:00:00,1027.67,1032.47,1025.38,1028.56,4270.0,1027.67,1032.47,1025.38,1028.56,4270.0
2020-05-14 10:10:00,1028.48,1028.79,1025.0,1027.66,4600.0,1028.48,1028.79,1025.0,1027.66,4600.0
2020-05-14 10:20:00,1031.09,1032.91,1025.88,1026.44,8584.0,1031.09,1032.91,1025.88,1026.44,8584.0
2020-05-14 10:30:00,1025.69,1030.72,1025.01,1028.75,6736.0,1025.69,1030.72,1025.01,1028.75,6736.0
2020-05-14 10:40:00,1028.75,1033.45,1028.37,1031.79,14107.0,1028.75,1033.45,1028.37,1031.79,14107.0
2020-05-14 10:50:00,1032.45,1035.1,1029.61,1034.09,3275.0,1032.45,1035.1,1029.61,1034.09,3275.0
2020-05-14 11:00:00,1032.47,1038.21,1032.47,1035.14,1800.0,1032.47,1038.21,1032.47,1035.14,1800.0
2020-05-14 11:10:00,1034.83,1041.75,1034.83,1037.98,1300.0,1034.83,1041.75,1034.83,1037.98,1300.0
2020-05-14 11:20:00,1035.22,1035.22,1028.0,1031.89,741.0,1035.22,1035.22,1028.0,1031.89,741.0
2020-05-14 11:30:00,1031.89,1036.14,1031.09,1036.14,1733.0,1031.89,1036.14,1031.09,1036.14,1733.0
2020-05-14 11:40:00,1030.8,1035.88,1029.47,1035.09,1900.0,1030.8,1035.88,1029.47,1035.09,1900.0
2020-05-14 11:50:00,1031.38,1037.45,1031.38,1031.57,900.0,1031.38,1037.45,1031.38,1031.57,900.0
2020-05-14 12:00:00,1032.49,1032.49,1030.5,1032.26,2300.0,1032.49,1032.49,1030.5,1032.26,2300.0
2020-05-14 12:10:00,1031.54,1034.58,1028.01,1028.01,3957.0,1031.54,1034.58,1028.01,1028.01,3957.0
2020-05-14 12:20:00,1029.4,1032.22,1029.4,1031.53,500.0,1029.4,1032.22,1029.4,1031.53,500.0
2020-05-14 12:30:00,1031.53,1031.53,1031.53,1031.53,0.0,1031.53,1031.53,1031.53,1031.53,0.0
2020-05-14 12:40:00,1033.48,1033.48,1030.61,1030.61,500.0,1033.48,1033.48,1030.61,1030.61,500.0
2020-05-14 12:50:00,1031.41,1038.12,1031.08,1035.49,1300.0,1031.41,1038.12,1031.08,1035.49,1300.0
2020-05-14 13:00:00,1035.72,1035.72,1034.22,1034.56,600.0,1035.72,1035.72,1034.22,1034.56,600.0
2020-05-14 13:10:00,1035.67,1038.84,1034.56,1038.84,1303.0,1035.67,1038.84,1034.56,1038.84,1303.0
2020-05-14 13:20:00,1039.84,1045.9,1039.84,1042.33,700.0,1039.84,1045.9,1039.84,1042.33,700.0
2020-05-14 13:30:00,1043.65,1045.16,1042.56,1044.58,5665.0,1043.65,1045.16,1042.56,1044.58,5665.0
2020-05-14 13:40:00,1045.32,1045.39,1043.41,1044.0,1400.0,1045.32,1045.39,1043.41,1044.0,1400.0
2020-05-14 13:50:00,1043.92,1052.08,1043.92,1052.07,7200.0,1043.92,1052.08,1043.92,1052.07,7200.0
2020-05-14 14:00:00,1047.45,1049.8,1038.94,1038.94,1595.0,1047.45,1049.8,1038.94,1038.94,1595.0
2020-05-14 14:10:00,1041.15,1044.29,1041.03,1042.49,1460.0,1041.15,1044.29,1041.03,1042.49,1460.0
2020-05-14 14:20:00,1043.01,1045.54,1043.01,1044.53,1660.0,1043.01,1045.54,1043.01,1044.53,1660.0
2020-05-14 14:30:00,1045.96,1047.47,1042.7,1045.4,4300.0,1045.96,1047.47,1042.7,1045.4,4300.0
2020-05-14 14:40:00,1043.33,1044.73,1041.23,1044.64,908.0,1043.33,1044.73,1041.23,1044.64,908.0
2020-05-14 14:50:00,1042.33,1048.04,1042.33,1046.56,1350.0,1042.33,1048.04,1042.33,1046.56,1350.0
2020-05-14 15:00:00,1048.07,1050.75,1047.6,1050.63,900.0,1048.07,1050.75,1047.6,1050.63,900.0
2020-05-14 15:10:00,1049.09,1052.8,1047.62,1049.26,1200.0,1049.09,1052.8,1047.62,1049.26,1200.0
2020-05-14 15:20:00,1047.79,1053.77,1047.79,1053.77,2100.0,1047.79,1053.77,1047.79,1053.77,2100.0
2020-05-14 15:30:00,1053.12,1054.19,1051.7,1053.94,3150.0,1053.12,1054.19,1051.7,1053.94,3150.0
2020-05-14 15:40:00,1053.05,1060.41,1051.5,1056.01,7003.0,1053.05,1060.41,1051.5,1056.01,7003.0
2020-05-14 15:50:00,1058.16,1061.65,1054.72,1057.6,21195.0,1058.16,1061.65,1054.72,1057.6,21195.0
2020-05-15 09:30:00,1049.25,1060.63,1049.25,1053.78,5282.0,1049.25,1060.63,1049.25,1053.78,5282.0
2020-05-15 09:40:00,1054.76,1054.8,1051.0,1051.0,2070.0,1054.76,1054.8,1051.0,1051.0,2070.0
2020-05-15 09:50:00,1058.38,1058.38,1052.29,1054.05,400.0,1058.38,1058.38,1052.29,1054.05,400.0
2020-05-15 10:00:00,1056.43,1057.22,1053.7,1056.2,1701.0,1056.43,1057.22,1053.7,1056.2,1701.0
2020-05-15 10:10:00,1057.75,1063.59,1057.75,1063.58,1300.0,1057.75,1063.59,1057.75,1063.58,1300.0
2020-05-15 10:20:00,1058.98,1060.53,1055.82,1055.83,1925.0,1058.98,1060.53,1055.82,1055.83,1925.0
2020-05-15 10:30:00,1057.55,1070.53,1055.51,1067.7,8414.0,1057.55,1070.53,1055.51,1067.7,8414.0
2020-05-15 10:40:00,1067.01,1067.66,1060.11,1062.34,3860.0,1067.01,1067.66,1060.11,1062.34,3860.0
2020-05-15 10:50:00,1059.62,1060.63,1057.15,1060.63,1500.0,1059.62,1060.63,1057.15,1060.63,1500.0
2020-05-15 11:00:00,1059.92,1061.16,1057.56,1059.93,1727.0,1059.92,1061.16,1057.56,1059.93,1727.0
2020-05-15 11:10:00,1058.25,1062.47,1058.25,1060.3,1208.0,1058.25,1062.47,1058.25,1060.3,1208.0
2020-05-15 11:20:00,1061.96,1061.96,1061.43,1061.43,200.0,1061.96,1061.96,1061.43,1061.43,200.0
2020-05-15 11:30:00,1060.92,1063.92,1059.85,1063.71,1094.0,1060.92,1063.92,1059.85,1063.71,1094.0
2020-05-15 11:40:00,1062.15,1065.4,1061.45,1063.63,3800.0,1062.15,1065.4,1061.45,1063.63,3800.0
2020-05-15 11:50:00,1064.99,1073.58,1064.99,1073.58,4675.0,1064.99,1073.58,1064.99,1073.58,4675.0
2020-05-15 12:00:00,1071.57,1074.76,1070.17,1070.18,3400.0,1071.57,1074.76,1070.17,1070.18,3400.0
2020-05-15 12:10:00,1070.58,1070.58,1068.8,1068.8,560.0,1070.58,1070.58,1068.8,1068.8,560.0
2020-05-15 12:20:00,1069.04,1070.63,1066.18,1066.19,4777.0,1069.04,1070.63,1066.18,1066.19,4777.0
2020-05-15 12:30:00,1066.86,1067.99,1065.08,1065.66,2600.0,1066.86,1067.99,1065.08,1065.66,2600.0
2020-05-15 12:40:00,1066.73,1067.92,1062.65,1064.44,1795.0,1066.73,1067.92,1062.65,1064.44,1795.0
2020-05-15 12:50:00,1064.58,1066.15,1064.57,1065.18,300.0,1064.58,1066.15,1064.57,1065.18,300.0
2020-05-15 13:00:00,1068.0,1069.52,1067.41,1068.3,3529.0,1068.0,1069.52,1067.41,1068.3,3529.0
2020-05-15 13:10:00,1071.09,1071.7,1069.68,1069.69,2400.0,1071.09,1071.7,1069.68,1069.69,2400.0
2020-05-15 13:20:00,1069.91,1072.04,1069.91,1071.83,800.0,1069.91,1072.04,1069.91,1071.83,800.0
2020-05-15 13:30:00,1071.42,1071.42,1069.09,1069.85,2400.0,1071.42,1071.42,1069.09,1069.85,2400.0
2020-05-15 13:40:00,1069.0,1069.41,1062.12,1063.35,3303.0,1069.0,1069.41,1062.12,1063.35,3303.0
2020-05-15 13:50:00,1064.97,1068.0,1064.97,1068.0,1550.0,1064.97,1068.0,1064.97,1068.0,1550.0
2020-05-15 14:00:00,1066.91,1071.07,1063.37,1065.0,3656.0,1066.91,1071.07,1063.37,1065.0,3656.0
2020-05-15 14:10:00,1064.68,1066.27,1063.45,1066.27,800.0,1064.68,1066.27,1063.45,1066.27,800.0
2020-05-15 14:20:00,1065.32,1071.37,1065.31,1070.21,7008.0,1065.32,1071.37,1065.31,1070.21,7008.0
2020-05-15 14:30:00,1069.19,1069.68,1064.39,1064.79,1800.0,1069.19,1069.68,1064.39,1064.79,1800.0
2020-05-15 14:40:00,1064.76,1066.57,1064.4,1064.59,1200.0,1064.76,1066.57,1064.4,1064.59,1200.0
2020-05-15 14:50:00,1063.85,1068.35,1063.85,1065.0,1900.0,1063.85,1068.35,1063.85,1065.0,1900.0
2020-05-15 15:00:00,1066.89,1070.36,1065.28,1070.36,4300.0,1066.89,1070.36,1065.28,1070.36,4300.0
2020-05-15 15:10:00,1068.75,1074.79,1068.75,1071.29,6664.0,1068.75,1074.79,1068.75,1071.29,6664.0
2020-05-15 15:20:00,1071.47,1074.8,1071.2,1071.72,3631.0,1071.47,1074.8,1071.2,1071.72,3631.0
2020-05-15 15:30:00,1073.51,1073.84,1070.58,1070.96,4750.0,1073.51,1073.84,1070.58,1070.96,4750.0
2020-05-15 15:40:00,1070.95,1074.99,1069.75,1074.99,9125.0,1070.95,1074.99,1069.75,1074.99,9125.0
2020-05-15 15:50:00,1073.71,1083.06,1073.29,1077.42,25699.0,1073.71,1083.06,1073.29,1077.42,25699.0
2020-05-18 09:30:00,1097.51,1116.07,1090.01,1116.06,10424.0,1097.51,1116.07,1090.01,1116.06,10424.0
2020-05-18 09:40:00,1124.08,1124.08,1105.84,1112.2,9872.0,1124.08,1124.08,1105.84,1112.2,9872.0
2020-05-18 09:50:00,1110.03,1114.6,1105.24,1111.03,4022.0,1110.03,1114.6,1105.24,1111.03,4022.0
2020-05-18 10:00:00,1110.55,1112.38,1108.63,1110.74,1702.0,1110.55,1112.38,1108.63,1110.74,1702.0
2020-05-18 10:10:00,1110.51,1110.51,1099.31,1104.39,4570.0,1110.51,1110.51,1099.31,1104.39,4570.0
2020-05-18 10:20:00,1105.05,1105.46,1102.02,1103.95,2854.0,1105.05,1105.46,1102.02,1103.95,2854.0
2020-05-18 10:30:00,1101.93,1106.67,1101.85,1102.34,4203.0,1101.93,1106.67,1101.85,1102.34,4203.0
2020-05-18 10:40:00,1103.27,1107.11,1102.97,1104.7,3573.0,1103.27,1107.11,1102.97,1104.7,3573.0
2020-05-18 10:50:00,1106.9,1106.91,1102.16,1103.94,6850.0,1106.9,1106.91,1102.16,1103.94,6850.0
2020-05-18 11:00:00,1104.34,1105.45,1100.77,1102.08,5460.0,1104.34,1105.45,1100.77,1102.08,5460.0
2020-05-18 11:10:00,1102.49,1102.49,1098.96,1099.78,2400.0,1102.49,1102.49,1098.96,1099.78,2400.0
2020-05-18 11:20:00,1101.08,1102.57,1099.54,1099.86,2960.0,1101.08,1102.57,1099.54,1099.86,2960.0
2020-05-18 11:30:00,1099.47,1100.26,1095.62,1097.98,2536.0,1099.47,1100.26,1095.62,1097.98,2536.0
2020-05-18 11:40:00,1097.36,1101.35,1097.36,1098.68,1600.0,1097.36,1101.35,1097.36,1098.68,1600.0
2020-05-18 11:50:00,1099.48,1099.9,1095.67,1097.18,1150.0,1099.48,1099.9,1095.67,1097.18,1150.0
2020-05-18 12:00:00,1096.38,1098.27,1096.34,1098.27,700.0,1096.38,1098.27,1096.34,1098.27,700.0
2020-05-18 12:10:00,1096.8,1097.74,1095.2,1096.78,3300.0,1096.8,1097.74,1095.2,1096.78,3300.0
2020-05-18 12:20:00,1095.53,1097.61,1095.27,1095.3,4900.0,1095.53,1097.61,1095.27,1095.3,4900.0
2020-05-18 12:30:00,1096.92,1097.5,1095.24,1095.55,1100.0,1096.92,1097.5,1095.24,1095.55,1100.0
2020-05-18 12:40:00,1096.89,1096.96,1094.33,1095.1,2350.0,1096.89,1096.96,1094.33,1095.1,2350.0
2020-05-18 12:50:00,1095.41,1096.32,1094.96,1096.12,600.0,1095.41,1096.32,1094.96,1096.12,600.0
2020-05-18 13:00:00,1096.22,1097.3,1095.57,1095.64,1200.0,1096.22,1097.3,1095.57,1095.64,1200.0
2020-05-18 13:10:00,1096.68,1096.84,1093.74,1095.74,1800.0,1096.68,1096.84,1093.74,1095.74,1800.0
2020-05-18 13:20:00,1095.55,1095.56,1092.59,1093.17,11400.0,1095.55,1095.56,1092.59,1093.17,11400.0
2020-05-18 13:30:00,1094.83,1095.76,1093.3,1094.88,6500.0,1094.83,1095.76,1093.3,1094.88,6500.0
2020-05-18 13:40:00,1093.21,1093.21,1089.41,1090.03,1300.0,1093.21,1093.21,1089.41,1090.03,1300.0
2020-05-18 13:50:00,1089.31,1089.31,1086.3,1087.01,1902.0,1089.31,1089.31,1086.3,1087.01,1902.0
2020-05-18 14:00:00,1088.15,1092.61,1088.15,1091.13,2822.0,1088.15,1092.61,1088.15,1091.13,2822.0
2020-05-18 14:10:00,1091.47,1092.3,1090.01,1090.38,2499.0,1091.47,1092.3,1090.01,1090.38,2499.0
2020-05-18 14:20:00,1090.0,1093.06,1090.0,1092.68,1600.0,1090.0,1093.06,1090.0,1092.68,1600.0
2020-05-18 14:30:00,1093.05,1094.8,1091.98,1092.07,2600.0,1093.05,1094.8,1091.98,1092.07,2600.0
2020-05-18 14:40:00,1092.51,1094.91,1089.72,1091.05,1900.0,1092.51,1094.91,1089.72,1091.05,1900.0
2020-05-18 14:50:00,1090.68,1095.29,1090.68,1092.01,3700.0,1090.68,1095.29,1090.68,1092.01,3700.0
2020-05-18 15:00:00,1092.92,1093.59,1091.5,1091.61,1800.0,1092.92,1093.59,1091.5,1091.61,1800.0
2020-05-18 15:10:00,1091.09,1092.6,1089.13,1089.13,2200.0,1091.09,1092.6,1089.13,1089.13,2200.0
2020-05-18 15:20:00,1086.9,1090.45,1086.49,1090.31,1900.0,1086.9,1090.45,1086.49,1090.31,1900.0
2020-05-18 15:30:00,1090.12,1092.5,1089.47,1091.32,4829.0,1090.12,1092.5,1089.47,1091.32,4829.0
2020-05-18 15:40:00,1090.4,1090.88,1088.4,1088.4,13275.0,1090.4,1090.88,1088.4,1088.4,13275.0
2020-05-18 15:50:00,1085.9,1089.96,1083.17,1086.5,27136.0,1085.9,1089.96,1083.17,1086.5,27136.0
2020-05-19 09:30:00,1117.67,1117.67,1100.05,1110.48,22098.0,1117.67,1117.67,1100.05,1110.48,22098.0
2020-05-19 09:40:00,1111.46,1115.56,1108.66,1110.14,6992.0,1111.46,1115.56,1108.66,1110.14,6992.0
2020-05-19 09:50:00,1110.0,1112.9,1100.63,1106.0,6228.0,1110.0,1112.9,1100.63,1106.0,6228.0
2020-05-19 10:00:00,1104.2,1107.44,1091.83,1101.47,9061.0,1104.2,1107.44,1091.83,1101.47,9061.0
2020-05-19 10:10:00,1100.47,1105.92,1098.9,1098.95,11646.0,1100.47,1105.92,1098.9,1098.95,11646.0
2020-05-19 10:20:00,1100.89,1104.63,1097.68,1097.68,4410.0,1100.89,1104.63,1097.68,1097.68,4410.0
2020-05-19 10:30:00,1097.94,1107.03,1096.98,1106.91,3363.0,1097.94,1107.03,1096.98,1106.91,3363.0
2020-05-19 10:40:00,1108.19,1113.03,1104.62,1113.03,1601.0,1108.19,1113.03,1104.62,1113.03,1601.0
2020-05-19 10:50:00,1112.9,1112.95,1105.17,1108.4,1700.0,1112.9,1112.95,1105.17,1108.4,1700.0
2020-05-19 11:00:00,1109.9,1109.9,1109.9,1109.9,100.0,1109.9,1109.9,1109.9,1109.9,100.0
2020-05-19 11:10:00,1110.71,1111.41,1110.71,1111.41,200.0,1110.71,1111.41,1110.71,1111.41,200.0
2020-05-19 11:20:00,1111.62,1111.62,1107.43,1109.37,1300.0,1111.62,1111.62,1107.43,1109.37,1300.0
2020-05-19 11:30:00,1106.21,1108.24,1105.98,1108.24,1433.0,1106.21,1108.24,1105.98,1108.24,1433.0
2020-05-19 11:40:00,1110.63,1112.08,1110.63,1111.41,768.0,1110.63,1112.08,1110.63,1111.41,768.0
2020-05-19 11:50:00,1113.33,1113.35,1111.1,1112.95,1000.0,1113.33,1113.35,1111.1,1112.95,1000.0
2020-05-19 12:00:00,1112.43,1115.56,1110.91,1112.39,2900.0,1112.43,1115.56,1110.91,1112.39,2900.0
2020-05-19 12:10:00,1113.13,1113.51,1108.74,1111.81,750.0,1113.13,1113.51,1108.74,1111.81,750.0
2020-05-19 12:20:00,1108.37,1108.37,1105.68,1106.55,890.0,1108.37,1108.37,1105.68,1106.55,890.0
2020-05-19 12:30:00,1105.18,1105.7,1102.72,1102.72,2800.0,1105.18,1105.7,1102.72,1102.72,2800.0
2020-05-19 12:40:00,1104.36,1105.74,1102.75,1103.57,1543.0,1104.36,1105.74,1102.75,1103.57,1543.0
2020-05-19 12:50:00,1103.53,1106.42,1103.52,1104.91,6195.0,1103.53,1106.42,1103.52,1104.91,6195.0
2020-05-19 13:00:00,1105.93,1107.85,1105.19,1107.85,1605.0,1105.93,1107.85,1105.19,1107.85,1605.0
2020-05-19 13:10:00,1107.85,1109.95,1107.38,1107.38,700.0,1107.85,1109.95,1107.38,1107.38,700.0
2020-05-19 13:20:00,1107.83,1109.03,1107.75,1109.03,940.0,1107.83,1109.03,1107.75,1109.03,940.0
2020-05-19 13:30:00,1109.78,1112.14,1109.77,1109.97,1900.0,1109.78,1112.14,1109.77,1109.97,1900.0
2020-05-19 13:40:00,1109.97,1109.97,1108.42,1108.43,980.0,1109.97,1109.97,1108.42,1108.43,980.0
2020-05-19 13:50:00,1107.76,1109.36,1106.93,1106.93,726.0,1107.76,1109.36,1106.93,1106.93,726.0
2020-05-19 14:00:00,1108.8,1110.4,1107.09,1110.4,1235.0,1108.8,1110.4,1107.09,1110.4,1235.0
2020-05-19 14:10:00,1109.18,1110.01,1108.45,1109.63,1239.0,1109.18,1110.01,1108.45,1109.63,1239.0
2020-05-19 14:20:00,1108.95,1108.96,1108.5,1108.5,520.0,1108.95,1108.96,1108.5,1108.5,520.0
2020-05-19 14:30:00,1110.52,1112.11,1109.78,1111.0,2244.0,1110.52,1112.11,1109.78,1111.0,2244.0
2020-05-19 14:40:00,1110.97,1110.99,1109.33,1109.84,1530.0,1110.97,1110.99,1109.33,1109.84,1530.0
2020-05-19 14:50:00,1109.83,1111.69,1107.0,1109.75,7177.0,1109.83,1111.69,1107.0,1109.75,7177.0
2020-05-19 15:00:00,1109.99,1113.14,1109.82,1112.61,2922.0,1109.99,1113.14,1109.82,1112.61,2922.0
2020-05-19 15:10:00,1111.28,1113.95,1109.24,1110.29,2450.0,1111.28,1113.95,1109.24,1110.29,2450.0
2020-05-19 15:20:00,1107.87,1110.5,1107.87,1108.48,2300.0,1107.87,1110.5,1107.87,1108.48,2300.0
2020-05-19 15:30:00,1107.75,1110.89,1104.26,1105.59,2900.0,1107.75,1110.89,1104.26,1105.59,2900.0
2020-05-19 15:40:00,1104.66,1110.19,1104.3,1108.04,3108.0,1104.66,1110.19,1104.3,1108.04,3108.0
2020-05-19 15:50:00,1106.23,1108.03,1101.48,1102.81,15180.0,1106.23,1108.03,1101.48,1102.81,15180.0
2020-05-20 09:30:00,1116.37,1121.06,1105.02,1120.0,4167.0,1116.37,1121.06,1105.02,1120.0,4167.0
2020-05-20 09:40:00,1121.78,1122.22,1114.93,1116.28,4196.0,1121.78,1122.22,1114.93,1116.28,4196.0
2020-05-20 09:50:00,1114.05,1118.41,1114.01,1118.41,1500.0,1114.05,1118.41,1114.01,1118.41,1500.0
2020-05-20 10:00:00,1118.79,1121.93,1118.4,1121.92,1096.0,1118.79,1121.93,1118.4,1121.92,1096.0
2020-05-20 10:10:00,1122.8,1129.78,1121.95,1123.0,3249.0,1122.8,1129.78,1121.95,1123.0,3249.0
2020-05-20 10:20:00,1125.49,1128.68,1121.57,1121.58,14337.0,1125.49,1128.68,1121.57,1121.58,14337.0
2020-05-20 10:30:00,1125.31,1131.38,1125.12,1130.21,5740.0,1125.31,1131.38,1125.12,1130.21,5740.0
2020-05-20 10:40:00,1131.55,1134.46,1130.38,1132.65,1613.0,1131.55,1134.46,1130.38,1132.65,1613.0
2020-05-20 10:50:00,1132.7,1133.02,1131.18,1131.18,1302.0,1132.7,1133.02,1131.18,1131.18,1302.0
2020-05-20 11:00:00,1132.15,1132.15,1127.36,1130.04,4250.0,1132.15,1132.15,1127.36,1130.04,4250.0
2020-05-20 11:10:00,1128.42,1133.83,1128.41,1133.82,2370.0,1128.42,1133.83,1128.41,1133.82,2370.0
2020-05-20 11:20:00,1133.5,1135.01,1133.01,1134.31,2800.0,1133.5,1135.01,1133.01,1134.31,2800.0
2020-05-20 11:30:00,1134.83,1137.47,1133.29,1137.37,4310.0,1134.83,1137.47,1133.29,1137.37,4310.0
2020-05-20 11:40:00,1138.5,1140.05,1137.12,1137.92,2350.0,1138.5,1140.05,1137.12,1137.92,2350.0
2020-05-20 11:50:00,1137.04,1139.1,1135.24,1136.18,3825.0,1137.04,1139.1,1135.24,1136.18,3825.0
2020-05-20 12:00:00,1138.47,1142.37,1137.92,1139.36,3903.0,1138.47,1142.37,1137.92,1139.36,3903.0
2020-05-20 12:10:00,1137.88,1138.87,1135.91,1136.47,2205.0,1137.88,1138.87,1135.91,1136.47,2205.0
2020-05-20 12:20:00,1136.38,1137.74,1134.81,1137.74,1519.0,1136.38,1137.74,1134.81,1137.74,1519.0
2020-05-20 12:30:00,1136.46,1138.82,1136.15,1137.39,1946.0,1136.46,1138.82,1136.15,1137.39,1946.0
2020-05-20 12:40:00,1136.16,1138.97,1134.96,1134.96,6200.0,1136.16,1138.97,1134.96,1134.96,6200.0
2020-05-20 12:50:00,1137.22,1142.99,1137.21,1139.25,13071.0,1137.22,1142.99,1137.21,1139.25,13071.0
2020-05-20 13:00:00,1138.77,1141.38,1129.95,1129.96,2270.0,1138.77,1141.38,1129.95,1129.96,2270.0
2020-05-20 13:10:00,1131.7,1131.75,1126.72,1126.72,750.0,1131.7,1131.75,1126.72,1126.72,750.0
2020-05-20 13:20:00,1127.88,1129.17,1125.38,1128.4,1592.0,1127.88,1129.17,1125.38,1128.4,1592.0
2020-05-20 13:30:00,1126.56,1128.18,1123.46,1128.18,1202.0,1126.56,1128.18,1123.46,1128.18,1202.0
2020-05-20 13:40:00,1126.59,1127.1,1124.69,1124.69,1100.0,1126.59,1127.1,1124.69,1124.69,1100.0
2020-05-20 13:50:00,1123.25,1123.35,1117.46,1117.46,2589.0,1123.25,1123.35,1117.46,1117.46,2589.0
2020-05-20 14:00:00,1115.31,1115.76,1110.02,1111.13,5085.0,1115.31,1115.76,1110.02,1111.13,5085.0
2020-05-20 14:10:00,1111.91,1111.92,1107.61,1109.36,2100.0,1111.91,1111.92,1107.61,1109.36,2100.0
2020-05-20 14:20:00,1109.51,1111.99,1109.51,1110.52,5053.0,1109.51,1111.99,1109.51,1110.52,5053.0
2020-05-20 14:30:00,1111.99,1112.51,1109.87,1109.87,1900.0,1111.99,1112.51,1109.87,1109.87,1900.0
2020-05-20 14:40:00,1110.48,1110.92,1109.11,1110.92,858.0,1110.48,1110.92,1109.11,1110.92,858.0
2020-05-20 14:50:00,1112.35,1116.93,1112.35,1115.58,3819.0,1112.35,1116.93,1112.35,1115.58,3819.0
2020-05-20 15:00:00,1116.38,1116.39,1113.2,1113.5,2992.0,1116.38,1116.39,1113.2,1113.5,2992.0
2020-05-20 15:10:00,1114.07,1114.47,1110.74,1111.18,2156.0,1114.07,1114.47,1110.74,1111.18,2156.0
2020-05-20 15:20:00,1110.0,1112.02,1109.02,1112.02,4700.0,1110.0,1112.02,1109.02,1112.02,4700.0
2020-05-20 15:30:00,1112.2,1114.58,1111.12,1114.58,1821.0,1112.2,1114.58,1111.12,1114.58,1821.0
2020-05-20 15:40:00,1113.74,1113.79,1112.17,1112.33,5493.0,1113.74,1113.79,1112.17,1112.33,5493.0
2020-05-20 15:50:00,1112.96,1116.91,1112.31,1113.04,10394.0,1112.96,1116.91,1112.31,1113.04,10394.0
2020-05-21 09:30:00,1111.83,1113.25,1101.98,1105.69,2274.0,1111.83,1113.25,1101.98,1105.69,2274.0
2020-05-21 09:40:00,1107.05,1110.73,1104.14,1104.59,1818.0,1107.05,1110.73,1104.14,1104.59,1818.0
2020-05-21 09:50:00,1103.39,1110.07,1096.8,1109.13,3525.0,1103.39,1110.07,1096.8,1109.13,3525.0
2020-05-21 10:00:00,1107.52,1110.97,1103.18,1109.07,2319.0,1107.52,1110.97,1103.18,1109.07,2319.0
2020-05-21 10:10:00,1106.79,1110.23,1105.74,1108.22,1950.0,1106.79,1110.23,1105.74,1108.22,1950.0
2020-05-21 10:20:00,1107.45,1111.31,1105.4,1109.02,3637.0,1107.45,1111.31,1105.4,1109.02,3637.0
2020-05-21 10:30:00,1105.95,1108.74,1104.85,1104.85,1308.0,1105.95,1108.74,1104.85,1104.85,1308.0
2020-05-21 10:40:00,1103.5,1103.91,1101.5,1101.5,2600.0,1103.5,1103.91,1101.5,1101.5,2600.0
2020-05-21 10:50:00,1101.37,1103.14,1099.49,1101.13,2650.0,1101.37,1103.14,1099.49,1101.13,2650.0
2020-05-21 11:00:00,1101.08,1101.8,1098.86,1099.29,1068.0,1101.08,1101.8,1098.86,1099.29,1068.0
2020-05-21 11:10:00,1099.0,1100.0,1096.37,1097.0,5625.0,1099.0,1100.0,1096.37,1097.0,5625.0
2020-05-21 11:20:00,1097.56,1100.24,1096.74,1099.24,1413.0,1097.56,1100.24,1096.74,1099.24,1413.0
2020-05-21 11:30:00,1101.23,1102.62,1100.0,1100.8,2513.0,1101.23,1102.62,1100.0,1100.8,2513.0
2020-05-21 11:40:00,1101.81,1102.76,1097.75,1099.09,2494.0,1101.81,1102.76,1097.75,1099.09,2494.0
2020-05-21 11:50:00,1099.27,1100.19,1099.27,1099.75,400.0,1099.27,1100.19,1099.27,1099.75,400.0
2020-05-21 12:00:00,1099.73,1102.77,1097.76,1101.25,2935.0,1099.73,1102.77,1097.76,1101.25,2935.0
2020-05-21 12:10:00,1100.63,1101.59,1099.06,1100.81,1500.0,1100.63,1101.59,1099.06,1100.81,1500.0
2020-05-21 12:20:00,1101.62,1101.73,1100.0,1100.88,1500.0,1101.62,1101.73,1100.0,1100.88,1500.0
2020-05-21 12:30:00,1100.2,1100.7,1096.97,1096.98,1003.0,1100.2,1100.7,1096.97,1096.98,1003.0
2020-05-21 12:40:00,1097.75,1097.75,1095.27,1095.27,300.0,1097.75,1097.75,1095.27,1095.27,300.0
2020-05-21 12:50:00,1098.32,1099.39,1095.77,1098.89,887.0,1098.32,1099.39,1095.77,1098.89,887.0
2020-05-21 13:00:00,1096.91,1100.21,1095.53,1096.79,1200.0,1096.91,1100.21,1095.53,1096.79,1200.0
2020-05-21 13:10:00,1097.84,1098.78,1094.75,1094.83,2706.0,1097.84,1098.78,1094.75,1094.83,2706.0
2020-05-21 13:20:00,1095.7,1098.51,1095.23,1098.51,1205.0,1095.7,1098.51,1095.23,1098.51,1205.0
2020-05-21 13:30:00,1098.76,1099.39,1095.51,1099.03,2663.0,1098.76,1099.39,1095.51,1099.03,2663.0
2020-05-21 13:40:00,1096.71,1096.91,1094.8,1094.8,800.0,1096.71,1096.91,1094.8,1094.8,800.0
2020-05-21 13:50:00,1095.22,1098.96,1095.22,1098.57,2043.0,1095.22,1098.96,1095.22,1098.57,2043.0
2020-05-21 14:00:00,1098.23,1101.47,1098.23,1100.14,1061.0,1098.23,1101.47,1098.23,1100.14,1061.0
2020-05-21 14:10:00,1098.4,1101.84,1098.4,1100.64,2600.0,1098.4,1101.84,1098.4,1100.64,2600.0
2020-05-21 14:20:00,1101.48,1101.48,1099.13,1100.38,1600.0,1101.48,1101.48,1099.13,1100.38,1600.0
2020-05-21 14:30:00,1101.48,1101.57,1096.34,1096.8,1935.0,1101.48,1101.57,1096.34,1096.8,1935.0
2020-05-21 14:40:00,1098.24,1099.29,1097.03,1097.8,1100.0,1098.24,1099.29,1097.03,1097.8,1100.0
2020-05-21 14:50:00,1099.69,1101.49,1098.79,1101.49,400.0,1099.69,1101.49,1098.79,1101.49,400.0
2020-05-21 15:00:00,1103.07,1107.01,1100.85,1107.0,4736.0,1103.07,1107.01,1100.85,1107.0,4736.0
2020-05-21 15:10:00,1106.89,1106.89,1106.18,1106.32,945.0,1106.89,1106.89,1106.18,1106.32,945.0
2020-05-21 15:20:00,1106.9,1108.65,1106.58,1107.64,2655.0,1106.9,1108.65,1106.58,1107.64,2655.0
2020-05-21 15:30:00,1108.4,1108.4,1105.24,1105.78,1521.0,1108.4,1108.4,1105.24,1105.78,1521.0
2020-05-21 15:40:00,1106.79,1108.55,1105.05,1106.9,2544.0,1106.79,1108.55,1105.05,1106.9,2544.0
2020-05-21 15:50:00,1105.63,1106.98,1099.34,1103.37,6067.0,1105.63,1106.98,1099.34,1103.37,6067.0
2020-05-22 09:30:00,1106.69,1107.5,1099.14,1099.15,1523.0,1106.69,1107.5,1099.14,1099.15,1523.0
2020-05-22 09:40:00,1097.85,1100.28,1097.42,1100.28,1200.0,1097.85,1100.28,1097.42,1100.28,1200.0
2020-05-22 09:50:00,1100.68,1102.62,1098.6,1102.54,900.0,1100.68,1102.62,1098.6,1102.54,900.0
2020-05-22 10:00:00,1098.51,1099.53,1092.76,1092.78,1496.0,1098.51,1099.53,1092.76,1092.78,1496.0
2020-05-22 10:10:00,1092.51,1095.39,1088.13,1092.5,5165.0,1092.51,1095.39,1088.13,1092.5,5165.0
2020-05-22 10:20:00,1095.29,1101.92,1095.29,1098.76,3778.0,1095.29,1101.92,1095.29,1098.76,3778.0
2020-05-22 10:30:00,1097.27,1101.3,1095.38,1101.29,2100.0,1097.27,1101.3,1095.38,1101.29,2100.0
2020-05-22 10:40:00,1101.3,1102.48,1098.58,1099.05,1302.0,1101.3,1102.48,1098.58,1099.05,1302.0
2020-05-22 10:50:00,1097.12,1098.68,1093.63,1096.3,2950.0,1097.12,1098.68,1093.63,1096.3,2950.0
2020-05-22 11:00:00,1096.43,1097.01,1094.36,1095.62,2070.0,1096.43,1097.01,1094.36,1095.62,2070.0
2020-05-22 11:10:00,1096.93,1099.63,1095.03,1099.63,1649.0,1096.93,1099.63,1095.03,1099.63,1649.0
2020-05-22 11:20:00,1097.25,1098.04,1094.01,1095.41,1419.0,1097.25,1098.04,1094.01,1095.41,1419.0
2020-05-22 11:30:00,1096.34,1098.22,1094.65,1096.08,500.0,1096.34,1098.22,1094.65,1096.08,500.0
2020-05-22 11:40:00,1098.18,1098.21,1096.49,1097.36,800.0,1098.18,1098.21,1096.49,1097.36,800.0
2020-05-22 11:50:00,1100.08,1101.27,1100.08,1100.24,300.0,1100.08,1101.27,1100.08,1100.24,300.0
2020-05-22 12:00:00,1100.34,1100.34,1097.84,1098.56,1505.0,1100.34,1100.34,1097.84,1098.56,1505.0
2020-05-22 12:10:00,1099.74,1100.8,1098.51,1098.62,1500.0,1099.74,1100.8,1098.51,1098.62,1500.0
2020-05-22 12:20:00,1101.5,1101.5,1100.69,1100.69,300.0,1101.5,1101.5,1100.69,1100.69,300.0
2020-05-22 12:30:00,1104.36,1104.36,1101.21,1102.79,1200.0,1104.36,1104.36,1101.21,1102.79,1200.0
2020-05-22 12:40:00,1102.81,1103.94,1102.13,1102.55,1691.0,1102.81,1103.94,1102.13,1102.55,1691.0
2020-05-22 12:50:00,1102.02,1103.04,1101.72,1102.94,1525.0,1102.02,1103.04,1101.72,1102.94,1525.0
2020-05-22 13:00:00,1105.25,1110.0,1103.62,1104.59,1546.0,1105.25,1110.0,1103.62,1104.59,1546.0
2020-05-22 13:10:00,1103.89,1105.65,1103.57,1104.96,800.0,1103.89,1105.65,1103.57,1104.96,800.0
2020-05-22 13:20:00,1106.17,1111.99,1105.13,1111.99,4070.0,1106.17,1111.99,1105.13,1111.99,4070.0
2020-05-22 13:30:00,1110.91,1120.0,1110.7,1116.86,6441.0,1110.91,1120.0,1110.7,1116.86,6441.0
2020-05-22 13:40:00,1119.78,1124.4,1116.71,1118.11,3150.0,1119.78,1124.4,1116.71,1118.11,3150.0
2020-05-22 13:50:00,1117.65,1121.61,1116.54,1119.71,3903.0,1117.65,1121.61,1116.54,1119.71,3903.0
2020-05-22 14:00:00,1119.77,1124.0,1119.03,1119.33,1140.0,1119.77,1124.0,1119.03,1119.33,1140.0
2020-05-22 14:10:00,1119.02,1123.99,1118.55,1120.78,2154.0,1119.02,1123.99,1118.55,1120.78,2154.0
2020-05-22 14:20:00,1121.53,1121.53,1117.57,1118.0,4197.0,1121.53,1121.53,1117.57,1118.0,4197.0
2020-05-22 14:30:00,1117.56,1119.55,1117.56,1118.92,1709.0,1117.56,1119.55,1117.56,1118.92,1709.0
2020-05-22 14:40:00,1119.23,1119.45,1117.78,1119.44,1200.0,1119.23,1119.45,1117.78,1119.44,1200.0
2020-05-22 14:50:00,1118.69,1119.6,1117.61,1119.02,1400.0,1118.69,1119.6,1117.61,1119.02,1400.0
2020-05-22 15:00:00,1118.7,1119.67,1116.56,1116.68,2834.0,1118.7,1119.67,1116.56,1116.68,2834.0
2020-05-22 15:10:00,1117.23,1119.81,1117.11,1117.55,1700.0,1117.23,1119.81,1117.11,1117.55,1700.0
2020-05-22 15:20:00,1117.37,1124.0,1112.59,1117.08,3937.0,1117.37,1124.0,1112.59,1117.08,3937.0
2020-05-22 15:30:00,1116.33,1121.22,1113.84,1117.98,8338.0,1116.33,1121.22,1113.84,1117.98,8338.0
2020-05-22 15:40:00,1117.61,1121.78,1115.17,1119.37,4554.0,1117.61,1121.78,1115.17,1119.37,4554.0
2020-05-22 15:50:00,1120.99,1124.95,1117.51,1122.64,12713.0,1120.99,1124.95,1117.51,1122.64,12713.0
2020-05-26 09:30:00,1167.57,1178.19,1135.0,1135.0,14593.0,1167.57,1178.19,1135.0,1135.0,14593.0
2020-05-26 09:40:00,1137.13,1154.78,1136.99,1145.51,19940.0,1137.13,1154.78,1136.99,1145.51,19940.0
2020-05-26 09:50:00,1147.26,1152.37,1141.77,1150.98,10584.0,1147.26,1152.37,1141.77,1150.98,10584.0
2020-05-26 10:00:00,1150.0,1150.0,1132.1,1140.27,8853.0,1150.0,1150.0,1132.1,1140.27,8853.0
2020-05-26 10:10:00,1141.39,1152.92,1138.66,1151.47,5181.0,1141.39,1152.92,1138.66,1151.47,5181.0
2020-05-26 10:20:00,1150.75,1151.9,1146.36,1148.26,5738.0,1150.75,1151.9,1146.36,1148.26,5738.0
2020-05-26 10:30:00,1146.1,1148.62,1131.91,1136.09,11521.0,1146.1,1148.62,1131.91,1136.09,11521.0
2020-05-26 10:40:00,1134.27,1138.52,1131.51,1132.31,5375.0,1134.27,1138.52,1131.51,1132.31,5375.0
2020-05-26 10:50:00,1134.77,1138.25,1122.0,1122.0,7076.0,1134.77,1138.25,1122.0,1122.0,7076.0
2020-05-26 11:00:00,1116.92,1124.4,1116.92,1121.04,7049.0,1116.92,1124.4,1116.92,1121.04,7049.0
2020-05-26 11:10:00,1122.9,1134.34,1120.99,1130.5,6033.0,1122.9,1134.34,1120.99,1130.5,6033.0
2020-05-26 11:20:00,1132.65,1135.58,1130.9,1135.57,5851.0,1132.65,1135.58,1130.9,1135.57,5851.0
2020-05-26 11:30:00,1135.21,1136.96,1135.07,1136.95,400.0,1135.21,1136.96,1135.07,1136.95,400.0
2020-05-26 11:40:00,1135.92,1140.18,1135.92,1137.95,2336.0,1135.92,1140.18,1135.92,1137.95,2336.0
2020-05-26 11:50:00,1140.02,1140.02,1138.68,1139.17,500.0,1140.02,1140.02,1138.68,1139.17,500.0
2020-05-26 12:00:00,1140.38,1140.38,1132.4,1132.4,1850.0,1140.38,1140.38,1132.4,1132.4,1850.0
2020-05-26 12:10:00,1134.73,1136.27,1130.26,1130.63,2265.0,1134.73,1136.27,1130.26,1130.63,2265.0
2020-05-26 12:20:00,1130.0,1130.63,1127.39,1130.63,1121.0,1130.0,1130.63,1127.39,1130.63,1121.0
2020-05-26 12:30:00,1131.48,1132.13,1129.13,1130.77,4600.0,1131.48,1132.13,1129.13,1130.77,4600.0
2020-05-26 12:40:00,1130.92,1131.01,1129.6,1130.66,2210.0,1130.92,1131.01,1129.6,1130.66,2210.0
2020-05-26 12:50:00,1131.9,1137.12,1131.36,1137.11,2201.0,1131.9,1137.12,1131.36,1137.11,2201.0
2020-05-26 13:00:00,1137.2,1137.2,1135.18,1136.0,1105.0,1137.2,1137.2,1135.18,1136.0,1105.0
2020-05-26 13:10:00,1136.31,1136.57,1132.67,1132.68,700.0,1136.31,1136.57,1132.67,1132.68,700.0
2020-05-26 13:20:00,1133.19,1134.6,1129.42,1134.48,3376.0,1133.19,1134.6,1129.42,1134.48,3376.0
2020-05-26 13:30:00,1131.88,1132.51,1128.33,1128.34,700.0,1131.88,1132.51,1128.33,1128.34,700.0
2020-05-26 13:40:00,1129.42,1129.43,1125.82,1128.35,2834.0,1129.42,1129.43,1125.82,1128.35,2834.0
2020-05-26 13:50:00,1129.28,1141.27,1128.97,1139.85,6600.0,1129.28,1141.27,1128.97,1139.85,6600.0
2020-05-26 14:00:00,1139.69,1141.05,1138.0,1140.68,3800.0,1139.69,1141.05,1138.0,1140.68,3800.0
2020-05-26 14:10:00,1137.55,1140.93,1135.01,1136.88,2000.0,1137.55,1140.93,1135.01,1136.88,2000.0
2020-05-26 14:20:00,1134.32,1141.98,1131.21,1141.97,5974.0,1134.32,1141.98,1131.21,1141.97,5974.0
2020-05-26 14:30:00,1145.0,1146.17,1141.99,1143.22,3619.0,1145.0,1146.17,1141.99,1143.22,3619.0
2020-05-26 14:40:00,1141.8,1144.42,1141.79,1143.22,1700.0,1141.8,1144.42,1141.79,1143.22,1700.0
2020-05-26 14:50:00,1141.5,1143.67,1132.5,1138.24,2640.0,1141.5,1143.67,1132.5,1138.24,2640.0
2020-05-26 15:00:00,1132.47,1139.48,1132.47,1137.77,3559.0,1132.47,1139.48,1132.47,1137.77,3559.0
2020-05-26 15:10:00,1137.26,1137.55,1134.23,1135.89,3203.0,1137.26,1137.55,1134.23,1135.89,3203.0
2020-05-26 15:20:00,1136.28,1136.28,1129.76,1129.76,3504.0,1136.28,1136.28,1129.76,1129.76,3504.0
2020-05-26 15:30:00,1130.17,1130.18,1119.94,1122.32,6221.0,1130.17,1130.18,1119.94,1122.32,6221.0
2020-05-26 15:40:00,1121.38,1127.94,1118.6,1124.24,9581.0,1121.38,1127.94,1118.6,1124.24,9581.0
2020-05-26 15:50:00,1126.76,1126.76,1115.0,1124.73,25419.0,1126.76,1126.76,1115.0,1124.73,25419.0
2020-05-27 09:30:00,1140.0,1140.0,1110.01,1125.27,10892.0,1140.0,1140.0,1110.01,1125.27,10892.0
2020-05-27 09:40:00,1125.17,1131.56,1124.99,1125.0,3172.0,1125.17,1131.56,1124.99,1125.0,3172.0
2020-05-27 09:50:00,1128.0,1137.0,1127.33,1131.13,4700.0,1128.0,1137.0,1127.33,1131.13,4700.0
2020-05-27 10:00:00,1130.43,1133.59,1127.5,1129.66,3750.0,1130.43,1133.59,1127.5,1129.66,3750.0
2020-05-27 10:10:00,1129.66,1135.01,1128.48,1135.0,3400.0,1129.66,1135.01,1128.48,1135.0,3400.0
2020-05-27 10:20:00,1134.32,1134.33,1128.74,1128.75,2877.0,1134.32,1134.33,1128.74,1128.75,2877.0
2020-05-27 10:30:00,1130.76,1133.66,1128.82,1129.76,1300.0,1130.76,1133.66,1128.82,1129.76,1300.0
2020-05-27 10:40:00,1131.18,1131.19,1128.37,1130.0,1743.0,1131.18,1131.19,1128.37,1130.0,1743.0
2020-05-27 10:50:00,1130.0,1133.35,1128.56,1128.77,3407.0,1130.0,1133.35,1128.56,1128.77,3407.0
2020-05-27 11:00:00,1129.01,1133.96,1128.96,1131.0,1459.0,1129.01,1133.96,1128.96,1131.0,1459.0
2020-05-27 11:10:00,1134.37,1143.5,1133.81,1142.39,9973.0,1134.37,1143.5,1133.81,1142.39,9973.0
2020-05-27 11:20:00,1141.92,1153.29,1141.18,1152.97,3118.0,1141.92,1153.29,1141.18,1152.97,3118.0
2020-05-27 11:30:00,1153.28,1154.59,1148.87,1150.83,4966.0,1153.28,1154.59,1148.87,1150.83,4966.0
2020-05-27 11:40:00,1151.64,1156.43,1151.64,1154.0,1951.0,1151.64,1156.43,1151.64,1154.0,1951.0
2020-05-27 11:50:00,1153.84,1154.95,1150.9,1152.81,6300.0,1153.84,1154.95,1150.9,1152.81,6300.0
2020-05-27 12:00:00,1150.91,1153.21,1149.66,1152.56,3847.0,1150.91,1153.21,1149.66,1152.56,3847.0
2020-05-27 12:10:00,1152.47,1152.47,1150.79,1150.79,1100.0,1152.47,1152.47,1150.79,1150.79,1100.0
2020-05-27 12:20:00,1152.34,1152.34,1150.13,1150.38,606.0,1152.34,1152.34,1150.13,1150.38,606.0
2020-05-27 12:30:00,1148.65,1150.04,1148.65,1150.0,1708.0,1148.65,1150.04,1148.65,1150.0,1708.0
2020-05-27 12:40:00,1148.64,1151.52,1148.64,1149.92,2907.0,1148.64,1151.52,1148.64,1149.92,2907.0
2020-05-27 12:50:00,1150.0,1150.38,1146.9,1147.22,1420.0,1150.0,1150.38,1146.9,1147.22,1420.0
2020-05-27 13:00:00,1146.16,1148.23,1145.13,1146.89,1900.0,1146.16,1148.23,1145.13,1146.89,1900.0
2020-05-27 13:10:00,1146.5,1147.39,1139.49,1146.96,1807.0,1146.5,1147.39,1139.49,1146.96,1807.0
2020-05-27 13:20:00,1145.15,1147.86,1144.87,1147.86,4290.0,1145.15,1147.86,1144.87,1147.86,4290.0
2020-05-27 13:30:00,1146.46,1148.32,1146.26,1147.0,7752.0,1146.46,1148.32,1146.26,1147.0,7752.0
2020-05-27 13:40:00,1147.94,1148.15,1147.51,1148.14,400.0,1147.94,1148.15,1147.51,1148.14,400.0
2020-05-27 13:50:00,1148.06,1148.34,1146.61,1148.14,5500.0,1148.06,1148.34,1146.61,1148.14,5500.0
2020-05-27 14:00:00,1148.65,1150.38,1148.38,1148.79,2798.0,1148.65,1150.38,1148.38,1148.79,2798.0
2020-05-27 14:10:00,1150.17,1150.17,1146.93,1149.57,3859.0,1150.17,1150.17,1146.93,1149.57,3859.0
2020-05-27 14:20:00,1149.21,1151.44,1149.21,1150.05,2764.0,1149.21,1151.44,1149.21,1150.05,2764.0
2020-05-27 14:30:00,1149.99,1150.94,1149.48,1150.46,2200.0,1149.99,1150.94,1149.48,1150.46,2200.0
2020-05-27 14:40:00,1150.59,1153.25,1150.56,1152.71,4005.0,1150.59,1153.25,1150.56,1152.71,4005.0
2020-05-27 14:50:00,1152.38,1154.57,1152.0,1153.5,3000.0,1152.38,1154.57,1152.0,1153.5,3000.0
2020-05-27 15:00:00,1153.83,1157.7,1153.36,1156.95,4300.0,1153.83,1157.7,1153.36,1156.95,4300.0
2020-05-27 15:10:00,1157.42,1161.05,1156.96,1160.92,3700.0,1157.42,1161.05,1156.96,1160.92,3700.0
2020-05-27 15:20:00,1160.8,1162.21,1159.38,1160.53,5871.0,1160.8,1162.21,1159.38,1160.53,5871.0
2020-05-27 15:30:00,1160.06,1160.07,1155.77,1159.22,6800.0,1160.06,1160.07,1155.77,1159.22,6800.0
2020-05-27 15:40:00,1158.84,1163.72,1158.84,1163.72,10607.0,1158.84,1163.72,1158.84,1163.72,10607.0
2020-05-27 15:50:00,1162.81,1165.67,1161.08,1163.39,24675.0,1162.81,1165.67,1161.08,1163.39,24675.0
2020-05-28 09:30:00,1171.4,1171.4,1144.48,1144.49,4692.0,1171.4,1171.4,1144.48,1144.49,4692.0
2020-05-28 09:40:00,1148.54,1151.17,1146.85,1151.17,9422.0,1148.54,1151.17,1146.85,1151.17,9422.0
2020-05-28 09:50:00,1154.93,1154.94,1150.8,1153.1,2781.0,1154.93,1154.94,1150.8,1153.1,2781.0
2020-05-28 10:00:00,1151.41,1151.41,1145.4,1149.65,2872.0,1151.41,1151.41,1145.4,1149.65,2872.0
2020-05-28 10:10:00,1151.36,1155.55,1149.77,1150.35,3189.0,1151.36,1155.55,1149.77,1150.35,3189.0
2020-05-28 10:20:00,1151.96,1155.01,1151.0,1155.0,1802.0,1151.96,1155.01,1151.0,1155.0,1802.0
2020-05-28 10:30:00,1155.6,1166.72,1155.59,1162.03,3534.0,1155.6,1166.72,1155.59,1162.03,3534.0
2020-05-28 10:40:00,1165.25,1170.47,1165.19,1169.58,3558.0,1165.25,1170.47,1165.19,1169.58,3558.0
2020-05-28 10:50:00,1166.0,1168.9,1163.07,1165.46,2500.0,1166.0,1168.9,1163.07,1165.46,2500.0
2020-05-28 11:00:00,1165.2,1165.2,1158.25,1158.25,3254.0,1165.2,1165.2,1158.25,1158.25,3254.0
2020-05-28 11:10:00,1158.26,1166.11,1158.26,1166.11,700.0,1158.26,1166.11,1158.26,1166.11,700.0
2020-05-28 11:20:00,1165.46,1166.72,1163.16,1166.72,1609.0,1165.46,1166.72,1163.16,1166.72,1609.0
2020-05-28 11:30:00,1166.64,1166.65,1159.26,1159.27,2100.0,1166.64,1166.65,1159.26,1159.27,2100.0
2020-05-28 11:40:00,1159.82,1161.0,1156.41,1157.29,6785.0,1159.82,1161.0,1156.41,1157.29,6785.0
2020-05-28 11:50:00,1159.86,1163.32,1159.7,1162.22,1313.0,1159.86,1163.32,1159.7,1162.22,1313.0
2020-05-28 12:00:00,1163.17,1164.22,1161.51,1163.6,600.0,1163.17,1164.22,1161.51,1163.6,600.0
2020-05-28 12:10:00,1162.6,1162.6,1159.21,1159.21,1950.0,1162.6,1162.6,1159.21,1159.21,1950.0
2020-05-28 12:20:00,1160.96,1161.24,1154.49,1154.49,900.0,1160.96,1161.24,1154.49,1154.49,900.0
2020-05-28 12:30:00,1154.19,1154.34,1153.29,1154.34,1000.0,1154.19,1154.34,1153.29,1154.34,1000.0
2020-05-28 12:40:00,1154.97,1155.77,1154.28,1155.77,600.0,1154.97,1155.77,1154.28,1155.77,600.0
2020-05-28 12:50:00,1155.56,1156.42,1155.0,1155.67,800.0,1155.56,1156.42,1155.0,1155.67,800.0
2020-05-28 13:00:00,1155.62,1155.74,1154.08,1154.53,801.0,1155.62,1155.74,1154.08,1154.53,801.0
2020-05-28 13:10:00,1156.45,1156.46,1153.29,1153.29,500.0,1156.45,1156.46,1153.29,1153.29,500.0
2020-05-28 13:20:00,1156.38,1160.86,1156.38,1160.65,2398.0,1156.38,1160.86,1156.38,1160.65,2398.0
2020-05-28 13:30:00,1160.99,1161.9,1160.18,1161.45,600.0,1160.99,1161.9,1160.18,1161.45,600.0
2020-05-28 13:40:00,1161.72,1165.97,1161.72,1164.1,2400.0,1161.72,1165.97,1161.72,1164.1,2400.0
2020-05-28 13:50:00,1163.13,1164.73,1159.8,1161.6,5100.0,1163.13,1164.73,1159.8,1161.6,5100.0
2020-05-28 14:00:00,1161.6,1162.46,1160.15,1160.9,2650.0,1161.6,1162.46,1160.15,1160.9,2650.0
2020-05-28 14:10:00,1160.3,1160.71,1158.62,1158.62,1700.0,1160.3,1160.71,1158.62,1158.62,1700.0
2020-05-28 14:20:00,1158.46,1160.01,1156.52,1156.53,1400.0,1158.46,1160.01,1156.52,1156.53,1400.0
2020-05-28 14:30:00,1156.7,1156.7,1154.13,1154.13,800.0,1156.7,1156.7,1154.13,1154.13,800.0
2020-05-28 14:40:00,1154.68,1155.92,1153.59,1153.71,2670.0,1154.68,1155.92,1153.59,1153.71,2670.0
2020-05-28 14:50:00,1154.67,1154.67,1151.61,1153.28,2102.0,1154.67,1154.67,1151.61,1153.28,2102.0
2020-05-28 15:00:00,1153.28,1155.39,1153.15,1153.3,2245.0,1153.28,1155.39,1153.15,1153.3,2245.0
2020-05-28 15:10:00,1152.92,1155.58,1150.41,1151.13,3861.0,1152.92,1155.58,1150.41,1151.13,3861.0
2020-05-28 15:20:00,1151.32,1151.33,1146.99,1148.65,5613.0,1151.32,1151.33,1146.99,1148.65,5613.0
2020-05-28 15:30:00,1146.86,1150.32,1145.43,1148.85,5920.0,1146.86,1150.32,1145.43,1148.85,5920.0
2020-05-28 15:40:00,1148.25,1148.47,1139.08,1140.49,10478.0,1148.25,1148.47,1139.08,1140.49,10478.0
2020-05-28 15:50:00,1140.12,1153.03,1138.41,1148.31,21269.0,1140.12,1153.03,1138.41,1148.31,21269.0
2020-05-29 09:30:00,1141.28,1147.85,1138.0,1147.85,3658.0,1141.28,1147.85,1138.0,1147.85,3658.0
2020-05-29 09:40:00,1149.86,1150.18,1137.29,1149.54,14000.0,1149.86,1150.18,1137.29,1149.54,14000.0
2020-05-29 09:50:00,1148.95,1148.96,1144.29,1146.7,1790.0,1148.95,1148.96,1144.29,1146.7,1790.0
2020-05-29 10:00:00,1146.36,1152.1,1145.97,1149.05,3931.0,1146.36,1152.1,1145.97,1149.05,3931.0
2020-05-29 10:10:00,1147.1,1151.46,1147.09,1149.43,5350.0,1147.1,1151.46,1147.09,1149.43,5350.0
2020-05-29 10:20:00,1149.46,1150.57,1145.72,1147.81,3777.0,1149.46,1150.57,1145.72,1147.81,3777.0
2020-05-29 10:30:00,1146.16,1148.23,1143.0,1147.06,2225.0,1146.16,1148.23,1143.0,1147.06,2225.0
2020-05-29 10:40:00,1145.69,1148.01,1142.08,1142.08,1901.0,1145.69,1148.01,1142.08,1142.08,1901.0
2020-05-29 10:50:00,1143.68,1148.34,1142.83,1144.14,2215.0,1143.68,1148.34,1142.83,1144.14,2215.0
2020-05-29 11:00:00,1143.73,1144.03,1137.19,1141.58,3791.0,1143.73,1144.03,1137.19,1141.58,3791.0
2020-05-29 11:10:00,1140.15,1143.8,1140.15,1141.98,1300.0,1140.15,1143.8,1140.15,1141.98,1300.0
2020-05-29 11:20:00,1141.63,1145.03,1141.63,1143.74,2100.0,1141.63,1145.03,1141.63,1143.74,2100.0
2020-05-29 11:30:00,1141.11,1145.13,1141.11,1142.37,1100.0,1141.11,1145.13,1141.11,1142.37,1100.0
2020-05-29 11:40:00,1142.31,1146.29,1142.31,1146.29,1100.0,1142.31,1146.29,1142.31,1146.29,1100.0
2020-05-29 11:50:00,1145.65,1148.05,1145.65,1147.9,850.0,1145.65,1148.05,1145.65,1147.9,850.0
2020-05-29 12:00:00,1147.99,1150.03,1147.6,1150.03,1500.0,1147.99,1150.03,1147.6,1150.03,1500.0
2020-05-29 12:10:00,1149.45,1149.45,1146.01,1146.01,1410.0,1149.45,1149.45,1146.01,1146.01,1410.0
2020-05-29 12:20:00,1145.15,1145.27,1144.17,1145.27,1285.0,1145.15,1145.27,1144.17,1145.27,1285.0
2020-05-29 12:30:00,1145.24,1147.01,1145.23,1147.0,1115.0,1145.24,1147.01,1145.23,1147.0,1115.0
2020-05-29 12:40:00,1148.54,1149.64,1147.09,1147.1,1215.0,1148.54,1149.64,1147.09,1147.1,1215.0
2020-05-29 12:50:00,1147.69,1156.64,1145.58,1154.77,1500.0,1147.69,1156.64,1145.58,1154.77,1500.0
2020-05-29 13:00:00,1152.77,1154.98,1143.57,1151.38,2497.0,1152.77,1154.98,1143.57,1151.38,2497.0
2020-05-29 13:10:00,1155.91,1155.92,1150.42,1150.43,1900.0,1155.91,1155.92,1150.42,1150.43,1900.0
2020-05-29 13:20:00,1152.02,1152.19,1151.97,1152.19,663.0,1152.02,1152.19,1151.97,1152.19,663.0
2020-05-29 13:30:00,1150.9,1152.81,1149.92,1149.93,1600.0,1150.9,1152.81,1149.92,1149.93,1600.0
2020-05-29 13:40:00,1149.16,1149.21,1148.02,1148.51,1900.0,1149.16,1149.21,1148.02,1148.51,1900.0
2020-05-29 13:50:00,1147.75,1148.19,1146.13,1146.86,1300.0,1147.75,1148.19,1146.13,1146.86,1300.0
2020-05-29 14:00:00,1146.32,1151.54,1143.71,1151.54,1900.0,1146.32,1151.54,1143.71,1151.54,1900.0
2020-05-29 14:10:00,1151.49,1152.18,1148.02,1149.34,803.0,1151.49,1152.18,1148.02,1149.34,803.0
2020-05-29 14:20:00,1150.28,1152.59,1144.02,1151.45,3001.0,1150.28,1152.59,1144.02,1151.45,3001.0
2020-05-29 14:30:00,1149.69,1153.66,1147.58,1152.81,1600.0,1149.69,1153.66,1147.58,1152.81,1600.0
2020-05-29 14:40:00,1151.1,1153.32,1149.96,1149.96,2500.0,1151.1,1153.32,1149.96,1149.96,2500.0
2020-05-29 14:50:00,1149.01,1153.57,1142.45,1153.56,3410.0,1149.01,1153.57,1142.45,1153.56,3410.0
2020-05-29 15:00:00,1157.0,1160.0,1154.51,1156.01,3432.0,1157.0,1160.0,1154.51,1156.01,3432.0
2020-05-29 15:10:00,1156.01,1157.58,1152.16,1153.7,2000.0,1156.01,1157.58,1152.16,1153.7,2000.0
2020-05-29 15:20:00,1154.64,1155.02,1150.16,1150.16,4300.0,1154.64,1155.02,1150.16,1150.16,4300.0
2020-05-29 15:30:00,1149.74,1151.69,1146.68,1148.58,4400.0,1149.74,1151.69,1146.68,1148.58,4400.0
2020-05-29 15:40:00,1148.42,1149.11,1146.24,1148.06,8928.0,1148.42,1149.11,1146.24,1148.06,8928.0
2020-05-29 15:50:00,1156.72,1156.72,1147.87,1148.22,18083.0,1156.72,1156.72,1147.87,1148.22,18083.0
2020-06-01 09:30:00,1145.48,1153.25,1138.65,1141.22,7606.0,1145.48,1153.25,1138.65,1141.22,7606.0
2020-06-01 09:40:00,1144.48,1147.98,1143.1,1145.38,1863.0,1144.48,1147.98,1143.1,1145.38,1863.0
2020-06-01 09:50:00,1145.0,1145.0,1140.84,1141.08,500.0,1145.0,1145.0,1140.84,1141.08,500.0
2020-06-01 10:00:00,1141.28,1141.28,1137.68,1140.46,1300.0,1141.28,1141.28,1137.68,1140.46,1300.0
2020-06-01 10:10:00,1138.5,1142.22,1138.0,1142.21,500.0,1138.5,1142.22,1138.0,1142.21,500.0
2020-06-01 10:20:00,1141.69,1143.06,1140.12,1140.13,1300.0,1141.69,1143.06,1140.12,1140.13,1300.0
2020-06-01 10:30:00,1139.06,1141.59,1139.0,1141.59,728.0,1139.06,1141.59,1139.0,1141.59,728.0
2020-06-01 10:40:00,1141.27,1141.52,1136.88,1139.23,900.0,1141.27,1141.52,1136.88,1139.23,900.0
2020-06-01 10:50:00,1136.0,1138.09,1135.82,1136.6,703.0,1136.0,1138.09,1135.82,1136.6,703.0
2020-06-01 11:00:00,1137.76,1137.99,1136.4,1137.88,1300.0,1137.76,1137.99,1136.4,1137.88,1300.0
2020-06-01 11:10:00,1138.71,1142.24,1138.38,1139.57,800.0,1138.71,1142.24,1138.38,1139.57,800.0
2020-06-01 11:20:00,1139.52,1141.95,1137.36,1139.44,1112.0,1139.52,1141.95,1137.36,1139.44,1112.0
2020-06-01 11:30:00,1140.56,1141.12,1138.74,1140.8,4937.0,1140.56,1141.12,1138.74,1140.8,4937.0
2020-06-01 11:40:00,1141.88,1141.88,1139.63,1140.67,1918.0,1141.88,1141.88,1139.63,1140.67,1918.0
2020-06-01 11:50:00,1140.89,1143.41,1140.89,1142.07,736.0,1140.89,1143.41,1140.89,1142.07,736.0
2020-06-01 12:00:00,1142.03,1142.35,1139.33,1139.34,2222.0,1142.03,1142.35,1139.33,1139.34,2222.0
2020-06-01 12:10:00,1139.87,1139.87,1138.04,1138.04,1200.0,1139.87,1139.87,1138.04,1138.04,1200.0
2020-06-01 12:20:00,1138.45,1138.46,1136.8,1137.75,1000.0,1138.45,1138.46,1136.8,1137.75,1000.0
2020-06-01 12:30:00,1137.85,1137.85,1136.41,1136.5,1003.0,1137.85,1137.85,1136.41,1136.5,1003.0
2020-06-01 12:40:00,1137.32,1137.59,1135.65,1136.48,1400.0,1137.32,1137.59,1135.65,1136.48,1400.0
2020-06-01 12:50:00,1136.56,1138.55,1136.23,1138.39,1540.0,1136.56,1138.55,1136.23,1138.39,1540.0
2020-06-01 13:00:00,1138.12,1139.4,1137.3,1138.59,2750.0,1138.12,1139.4,1137.3,1138.59,2750.0
2020-06-01 13:10:00,1137.88,1138.57,1136.26,1137.45,1100.0,1137.88,1138.57,1136.26,1137.45,1100.0
2020-06-01 13:20:00,1137.23,1139.65,1136.89,1137.23,2108.0,1137.23,1139.65,1136.89,1137.23,2108.0
2020-06-01 13:30:00,1137.36,1139.82,1137.23,1139.41,700.0,1137.36,1139.82,1137.23,1139.41,700.0
2020-06-01 13:40:00,1140.36,1141.5,1138.74,1139.48,700.0,1140.36,1141.5,1138.74,1139.48,700.0
2020-06-01 13:50:00,1139.84,1140.0,1137.53,1139.24,1052.0,1139.84,1140.0,1137.53,1139.24,1052.0
2020-06-01 14:00:00,1139.05,1140.97,1138.45,1140.97,700.0,1139.05,1140.97,1138.45,1140.97,700.0
2020-06-01 14:10:00,1141.6,1142.13,1141.59,1142.03,500.0,1141.6,1142.13,1141.59,1142.03,500.0
2020-06-01 14:20:00,1142.45,1142.91,1141.97,1142.43,400.0,1142.45,1142.91,1141.97,1142.43,400.0
2020-06-01 14:30:00,1144.0,1144.0,1140.59,1140.59,1015.0,1144.0,1144.0,1140.59,1140.59,1015.0
2020-06-01 14:40:00,1142.33,1142.65,1142.01,1142.02,400.0,1142.33,1142.65,1142.01,1142.02,400.0
2020-06-01 14:50:00,1140.86,1142.35,1140.86,1142.35,550.0,1140.86,1142.35,1140.86,1142.35,550.0
2020-06-01 15:00:00,1142.1,1142.1,1141.67,1141.67,412.0,1142.1,1142.1,1141.67,1141.67,412.0
2020-06-01 15:10:00,1140.53,1140.53,1138.05,1139.35,1100.0,1140.53,1140.53,1138.05,1139.35,1100.0
2020-06-01 15:20:00,1139.21,1140.32,1139.16,1140.13,600.0,1139.21,1140.32,1139.16,1140.13,600.0
2020-06-01 15:30:00,1139.33,1139.34,1137.03,1137.04,2100.0,1139.33,1139.34,1137.03,1137.04,2100.0
2020-06-01 15:40:00,1137.3,1138.66,1136.54,1137.59,5323.0,1137.3,1138.66,1136.54,1137.59,5323.0
2020-06-01 15:50:00,1138.37,1141.59,1136.58,1138.91,12167.0,1138.37,1141.59,1136.58,1138.91,12167.0
2020-06-02 09:30:00,1138.76,1140.02,1131.2,1135.05,7675.0,1138.76,1140.02,1131.2,1135.05,7675.0
2020-06-02 09:40:00,1133.76,1135.51,1130.56,1130.94,4400.0,1133.76,1135.51,1130.56,1130.94,4400.0
2020-06-02 09:50:00,1130.44,1131.86,1128.02,1129.79,4700.0,1130.44,1131.86,1128.02,1129.79,4700.0
2020-06-02 10:00:00,1130.44,1132.78,1130.33,1130.77,2500.0,1130.44,1132.78,1130.33,1130.77,2500.0
2020-06-02 10:10:00,1132.87,1132.87,1130.33,1132.17,2600.0,1132.87,1132.87,1130.33,1132.17,2600.0
2020-06-02 10:20:00,1131.39,1133.96,1131.39,1131.87,4600.0,1131.39,1133.96,1131.39,1131.87,4600.0
2020-06-02 10:30:00,1132.7,1133.26,1131.79,1131.85,3500.0,1132.7,1133.26,1131.79,1131.85,3500.0
2020-06-02 10:40:00,1131.36,1132.0,1126.1,1127.43,7100.0,1131.36,1132.0,1126.1,1127.43,7100.0
2020-06-02 10:50:00,1127.63,1128.53,1126.65,1127.99,4996.0,1127.63,1128.53,1126.65,1127.99,4996.0
2020-06-02 11:00:00,1127.19,1128.05,1122.09,1123.61,4875.0,1127.19,1128.05,1122.09,1123.61,4875.0
2020-06-02 11:10:00,1121.88,1125.98,1121.77,1125.63,4750.0,1121.88,1125.98,1121.77,1125.63,4750.0
2020-06-02 11:20:00,1126.09,1126.38,1123.23,1123.43,2671.0,1126.09,1126.38,1123.23,1123.43,2671.0
2020-06-02 11:30:00,1124.71,1124.71,1123.6,1123.78,1589.0,1124.71,1124.71,1123.6,1123.78,1589.0
2020-06-02 11:40:00,1123.61,1125.0,1123.24,1125.0,2901.0,1123.61,1125.0,1123.24,1125.0,2901.0
2020-06-02 11:50:00,1124.13,1125.19,1123.91,1125.18,2658.0,1124.13,1125.19,1123.91,1125.18,2658.0
2020-06-02 12:00:00,1124.62,1125.74,1124.62,1124.82,900.0,1124.62,1125.74,1124.62,1124.82,900.0
2020-06-02 12:10:00,1125.33,1125.33,1124.0,1124.43,2485.0,1125.33,1125.33,1124.0,1124.43,2485.0
2020-06-02 12:20:00,1124.43,1125.62,1123.87,1124.07,5221.0,1124.43,1125.62,1123.87,1124.07,5221.0
2020-06-02 12:30:00,1124.58,1124.58,1123.75,1124.37,1300.0,1124.58,1124.58,1123.75,1124.37,1300.0
2020-06-02 12:40:00,1124.34,1125.89,1124.03,1125.89,3204.0,1124.34,1125.89,1124.03,1125.89,3204.0
2020-06-02 12:50:00,1125.09,1125.15,1124.4,1124.45,2900.0,1125.09,1125.15,1124.4,1124.45,2900.0
2020-06-02 13:00:00,1124.45,1125.37,1124.3,1125.24,2674.0,1124.45,1125.37,1124.3,1125.24,2674.0
2020-06-02 13:10:00,1125.55,1126.35,1125.54,1125.64,1200.0,1125.55,1126.35,1125.54,1125.64,1200.0
2020-06-02 13:20:00,1126.05,1126.97,1125.02,1125.36,1800.0,1126.05,1126.97,1125.02,1125.36,1800.0
2020-06-02 13:30:00,1125.27,1126.0,1124.08,1126.0,3400.0,1125.27,1126.0,1124.08,1126.0,3400.0
2020-06-02 13:40:00,1125.4,1125.75,1124.76,1124.76,800.0,1125.4,1125.75,1124.76,1124.76,800.0
2020-06-02 13:50:00,1124.76,1125.62,1124.5,1124.99,2500.0,1124.76,1125.62,1124.5,1124.99,2500.0
2020-06-02 14:00:00,1125.03,1125.37,1124.47,1125.17,2075.0,1125.03,1125.37,1124.47,1125.17,2075.0
2020-06-02 14:10:00,1125.19,1126.07,1124.02,1125.62,2700.0,1125.19,1126.07,1124.02,1125.62,2700.0
2020-06-02 14:20:00,1126.34,1126.34,1125.24,1125.25,810.0,1126.34,1126.34,1125.24,1125.25,810.0
2020-06-02 14:30:00,1124.74,1124.74,1123.77,1124.17,1400.0,1124.74,1124.74,1123.77,1124.17,1400.0
2020-06-02 14:40:00,1125.11,1126.04,1124.51,1126.04,1100.0,1125.11,1126.04,1124.51,1126.04,1100.0
2020-06-02 14:50:00,1126.05,1126.05,1124.99,1125.73,1300.0,1126.05,1126.05,1124.99,1125.73,1300.0
2020-06-02 15:00:00,1125.0,1126.51,1124.86,1124.86,2242.0,1125.0,1126.51,1124.86,1124.86,2242.0
2020-06-02 15:10:00,1124.05,1125.03,1124.05,1124.96,1000.0,1124.05,1125.03,1124.05,1124.96,1000.0
2020-06-02 15:20:00,1124.3,1124.96,1120.73,1121.43,2768.0,1124.3,1124.96,1120.73,1121.43,2768.0
2020-06-02 15:30:00,1120.74,1121.44,1120.0,1120.88,5693.0,1120.74,1121.44,1120.0,1120.88,5693.0
2020-06-02 15:40:00,1120.15,1122.08,1120.03,1122.08,6271.0,1120.15,1122.08,1120.03,1122.08,6271.0
2020-06-02 15:50:00,1122.58,1126.75,1122.58,1125.7,21004.0,1122.58,1126.75,1122.58,1125.7,21004.0
2020-06-03 09:30:00,1127.39,1135.94,1127.38,1133.01,3050.0,1127.39,1135.94,1127.38,1133.01,3050.0
2020-06-03 09:40:00,1134.37,1140.5,1134.36,1134.79,2561.0,1134.37,1140.5,1134.36,1134.79,2561.0
2020-06-03 09:50:00,1134.73,1136.21,1131.92,1131.92,1752.0,1134.73,1136.21,1131.92,1131.92,1752.0
2020-06-03 10:00:00,1133.06,1138.09,1133.05,1135.22,3795.0,1133.06,1138.09,1133.05,1135.22,3795.0
2020-06-03 10:10:00,1135.04,1140.81,1135.03,1139.9,3385.0,1135.04,1140.81,1135.03,1139.9,3385.0
2020-06-03 10:20:00,1140.58,1145.17,1140.58,1142.8,5300.0,1140.58,1145.17,1140.58,1142.8,5300.0
2020-06-03 10:30:00,1145.0,1149.49,1143.85,1148.19,2055.0,1145.0,1149.49,1143.85,1148.19,2055.0
2020-06-03 10:40:00,1148.42,1153.11,1147.66,1153.1,2378.0,1148.42,1153.11,1147.66,1153.1,2378.0
2020-06-03 10:50:00,1152.13,1159.01,1151.22,1158.0,2792.0,1152.13,1159.01,1151.22,1158.0,2792.0
2020-06-03 11:00:00,1159.04,1160.0,1157.03,1159.54,3225.0,1159.04,1160.0,1157.03,1159.54,3225.0
2020-06-03 11:10:00,1159.58,1161.35,1158.11,1160.13,2000.0,1159.58,1161.35,1158.11,1160.13,2000.0
2020-06-03 11:20:00,1160.6,1163.01,1159.83,1161.58,3210.0,1160.6,1163.01,1159.83,1161.58,3210.0
2020-06-03 11:30:00,1162.1,1165.05,1159.76,1163.68,2605.0,1162.1,1165.05,1159.76,1163.68,2605.0
2020-06-03 11:40:00,1160.51,1160.51,1154.71,1155.65,1000.0,1160.51,1160.51,1154.71,1155.65,1000.0
2020-06-03 11:50:00,1153.75,1155.71,1148.37,1148.37,1800.0,1153.75,1155.71,1148.37,1148.37,1800.0
2020-06-03 12:00:00,1149.58,1150.76,1146.31,1148.78,2300.0,1149.58,1150.76,1146.31,1148.78,2300.0
2020-06-03 12:10:00,1150.63,1151.4,1150.63,1151.4,701.0,1150.63,1151.4,1150.63,1151.4,701.0
2020-06-03 12:20:00,1151.82,1151.83,1150.54,1150.54,300.0,1151.82,1151.83,1150.54,1150.54,300.0
2020-06-03 12:30:00,1151.05,1153.11,1151.04,1151.5,700.0,1151.05,1153.11,1151.04,1151.5,700.0
2020-06-03 12:40:00,1151.38,1152.23,1151.29,1152.22,300.0,1151.38,1152.23,1151.29,1152.22,300.0
2020-06-03 12:50:00,1152.35,1154.0,1152.35,1153.78,600.0,1152.35,1154.0,1152.35,1153.78,600.0
2020-06-03 13:00:00,1153.49,1153.49,1151.46,1151.71,300.0,1153.49,1153.49,1151.46,1151.71,300.0
2020-06-03 13:10:00,1151.84,1152.17,1151.48,1152.17,300.0,1151.84,1152.17,1151.48,1152.17,300.0
2020-06-03 13:20:00,1156.41,1156.41,1154.65,1154.66,200.0,1156.41,1156.41,1154.65,1154.66,200.0
2020-06-03 13:30:00,1154.32,1154.32,1153.06,1153.07,446.0,1154.32,1154.32,1153.06,1153.07,446.0
2020-06-03 13:40:00,1154.6,1155.65,1154.09,1155.16,800.0,1154.6,1155.65,1154.09,1155.16,800.0
2020-06-03 13:50:00,1155.16,1156.97,1155.16,1156.97,400.0,1155.16,1156.97,1155.16,1156.97,400.0
2020-06-03 14:00:00,1154.86,1154.86,1152.0,1152.07,900.0,1154.86,1154.86,1152.0,1152.07,900.0
2020-06-03 14:10:00,1151.77,1151.77,1151.76,1151.77,100.0,1151.77,1151.77,1151.76,1151.77,100.0
2020-06-03 14:20:00,1149.97,1150.11,1148.51,1149.76,818.0,1149.97,1150.11,1148.51,1149.76,818.0
2020-06-03 14:30:00,1149.01,1151.6,1148.54,1151.6,1026.0,1149.01,1151.6,1148.54,1151.6,1026.0
2020-06-03 14:40:00,1150.37,1150.74,1150.08,1150.55,400.0,1150.37,1150.74,1150.08,1150.55,400.0
2020-06-03 14:50:00,1151.31,1154.21,1151.3,1151.73,1700.0,1151.31,1154.21,1151.3,1151.73,1700.0
2020-06-03 15:00:00,1150.97,1151.79,1150.14,1150.14,700.0,1150.97,1151.79,1150.14,1150.14,700.0
2020-06-03 15:10:00,1150.22,1151.27,1149.76,1149.76,1300.0,1150.22,1151.27,1149.76,1149.76,1300.0
2020-06-03 15:20:00,1149.75,1151.38,1148.51,1148.51,1700.0,1149.75,1151.38,1148.51,1148.51,1700.0
2020-06-03 15:30:00,1149.33,1150.04,1148.26,1149.85,1901.0,1149.33,1150.04,1148.26,1149.85,1901.0
2020-06-03 15:40:00,1150.7,1151.76,1147.77,1149.54,4300.0,1150.7,1151.76,1147.77,1149.54,4300.0
2020-06-03 15:50:00,1150.28,1151.66,1146.83,1148.35,10893.0,1150.28,1151.66,1146.83,1148.35,10893.0
2020-06-04 09:30:00,1141.34,1149.62,1138.56,1142.32,3830.0,1141.34,1149.62,1138.56,1142.32,3830.0
2020-06-04 09:40:00,1142.32,1144.95,1135.16,1135.16,2254.0,1142.32,1144.95,1135.16,1135.16,2254.0
2020-06-04 09:50:00,1140.97,1140.97,1136.01,1140.81,900.0,1140.97,1140.97,1136.01,1140.81,900.0
2020-06-04 10:00:00,1140.68,1140.68,1135.45,1136.77,1184.0,1140.68,1140.68,1135.45,1136.77,1184.0
2020-06-04 10:10:00,1136.4,1138.87,1136.4,1138.87,1000.0,1136.4,1138.87,1136.4,1138.87,1000.0
2020-06-04 10:20:00,1138.22,1138.86,1135.59,1136.27,1069.0,1138.22,1138.86,1135.59,1136.27,1069.0
2020-06-04 10:30:00,1139.11,1140.47,1137.43,1139.49,2500.0,1139.11,1140.47,1137.43,1139.49,2500.0
2020-06-04 10:40:00,1138.78,1138.78,1133.77,1134.81,1508.0,1138.78,1138.78,1133.77,1134.81,1508.0
2020-06-04 10:50:00,1134.91,1135.35,1133.89,1134.86,1100.0,1134.91,1135.35,1133.89,1134.86,1100.0
2020-06-04 11:00:00,1134.61,1135.33,1133.1,1133.93,4092.0,1134.61,1135.33,1133.1,1133.93,4092.0
2020-06-04 11:10:00,1135.09,1135.1,1133.38,1135.01,2039.0,1135.09,1135.1,1133.38,1135.01,2039.0
2020-06-04 11:20:00,1134.35,1134.41,1126.54,1128.55,5089.0,1134.35,1134.41,1126.54,1128.55,5089.0
2020-06-04 11:30:00,1127.61,1129.47,1127.35,1128.04,1100.0,1127.61,1129.47,1127.35,1128.04,1100.0
2020-06-04 11:40:00,1126.83,1137.95,1125.14,1133.1,11195.0,1126.83,1137.95,1125.14,1133.1,11195.0
2020-06-04 11:50:00,1133.62,1136.41,1132.87,1134.13,1500.0,1133.62,1136.41,1132.87,1134.13,1500.0
2020-06-04 12:00:00,1134.84,1134.85,1133.08,1134.21,900.0,1134.84,1134.85,1133.08,1134.21,900.0
2020-06-04 12:10:00,1134.32,1143.79,1133.74,1141.7,12435.0,1134.32,1143.79,1133.74,1141.7,12435.0
2020-06-04 12:20:00,1141.73,1144.0,1138.77,1143.63,1625.0,1141.73,1144.0,1138.77,1143.63,1625.0
2020-06-04 12:30:00,1141.38,1141.39,1135.98,1136.48,1090.0,1141.38,1141.39,1135.98,1136.48,1090.0
2020-06-04 12:40:00,1136.76,1136.76,1134.88,1134.88,600.0,1136.76,1136.76,1134.88,1134.88,600.0
2020-06-04 12:50:00,1134.7,1135.64,1134.17,1134.18,900.0,1134.7,1135.64,1134.17,1134.18,900.0
2020-06-04 13:00:00,1133.96,1133.96,1133.61,1133.91,660.0,1133.96,1133.96,1133.61,1133.91,660.0
2020-06-04 13:10:00,1134.53,1136.3,1134.53,1135.4,569.0,1134.53,1136.3,1134.53,1135.4,569.0
2020-06-04 13:20:00,1134.79,1134.82,1133.43,1133.44,600.0,1134.79,1134.82,1133.43,1133.44,600.0
2020-06-04 13:30:00,1134.32,1135.77,1133.3,1135.77,1501.0,1134.32,1135.77,1133.3,1135.77,1501.0
2020-06-04 13:40:00,1134.7,1138.21,1134.7,1137.07,1310.0,1134.7,1138.21,1134.7,1137.07,1310.0
2020-06-04 13:50:00,1137.96,1139.01,1137.96,1139.01,400.0,1137.96,1139.01,1137.96,1139.01,400.0
2020-06-04 14:00:00,1138.53,1139.16,1138.5,1138.51,300.0,1138.53,1139.16,1138.5,1138.51,300.0
2020-06-04 14:10:00,1137.0,1137.37,1134.25,1137.05,3350.0,1137.0,1137.37,1134.25,1137.05,3350.0
2020-06-04 14:20:00,1136.1,1136.1,1135.91,1135.91,300.0,1136.1,1136.1,1135.91,1135.91,300.0
2020-06-04 14:30:00,1135.78,1135.78,1131.68,1132.01,1000.0,1135.78,1135.78,1131.68,1132.01,1000.0
2020-06-04 14:40:00,1133.05,1133.75,1132.01,1132.88,1080.0,1133.05,1133.75,1132.01,1132.88,1080.0
2020-06-04 14:50:00,1133.2,1133.2,1129.61,1129.62,1200.0,1133.2,1133.2,1129.61,1129.62,1200.0
2020-06-04 15:00:00,1128.86,1129.99,1125.5,1125.88,2900.0,1128.86,1129.99,1125.5,1125.88,2900.0
2020-06-04 15:10:00,1125.79,1125.79,1124.24,1124.76,2500.0,1125.79,1125.79,1124.24,1124.76,2500.0
2020-06-04 15:20:00,1125.63,1126.11,1124.99,1125.87,1100.0,1125.63,1126.11,1124.99,1125.87,1100.0
2020-06-04 15:30:00,1125.63,1127.45,1124.26,1125.11,3022.0,1125.63,1127.45,1124.26,1125.11,3022.0
2020-06-04 15:40:00,1125.51,1131.74,1125.5,1130.99,6677.0,1125.51,1131.74,1125.5,1130.99,6677.0
2020-06-04 15:50:00,1130.6,1136.86,1128.17,1135.67,11407.0,1130.6,1136.86,1128.17,1135.67,11407.0
2020-06-05 09:30:00,1155.22,1157.98,1138.8,1149.58,4373.0,1155.22,1157.98,1138.8,1149.58,4373.0
2020-06-05 09:40:00,1145.46,1150.24,1142.06,1145.69,3300.0,1145.46,1150.24,1142.06,1145.69,3300.0
2020-06-05 09:50:00,1140.95,1142.9,1133.7,1133.7,2745.0,1140.95,1142.9,1133.7,1133.7,2745.0
2020-06-05 10:00:00,1138.21,1143.7,1136.0,1143.05,2100.0,1138.21,1143.7,1136.0,1143.05,2100.0
2020-06-05 10:10:00,1144.11,1145.65,1141.49,1142.22,3249.0,1144.11,1145.65,1141.49,1142.22,3249.0
2020-06-05 10:20:00,1141.03,1141.38,1137.38,1139.12,900.0,1141.03,1141.38,1137.38,1139.12,900.0
2020-06-05 10:30:00,1137.84,1139.79,1136.13,1139.35,1860.0,1137.84,1139.79,1136.13,1139.35,1860.0
2020-06-05 10:40:00,1138.73,1139.84,1137.41,1139.58,1875.0,1138.73,1139.84,1137.41,1139.58,1875.0
2020-06-05 10:50:00,1139.85,1141.27,1137.93,1140.97,2095.0,1139.85,1141.27,1137.93,1140.97,2095.0
2020-06-05 11:00:00,1140.97,1142.23,1139.14,1140.81,2920.0,1140.97,1142.23,1139.14,1140.81,2920.0
2020-06-05 11:10:00,1140.4,1145.35,1140.4,1145.35,1402.0,1140.4,1145.35,1140.4,1145.35,1402.0
2020-06-05 11:20:00,1147.03,1149.0,1146.25,1149.0,1800.0,1147.03,1149.0,1146.25,1149.0,1800.0
2020-06-05 11:30:00,1147.79,1151.1,1144.99,1145.0,3015.0,1147.79,1151.1,1144.99,1145.0,3015.0
2020-06-05 11:40:00,1144.31,1146.71,1143.68,1146.39,1300.0,1144.31,1146.71,1143.68,1146.39,1300.0
2020-06-05 11:50:00,1148.93,1150.19,1147.23,1148.51,1116.0,1148.93,1150.19,1147.23,1148.51,1116.0
2020-06-05 12:00:00,1148.38,1148.86,1147.3,1148.49,600.0,1148.38,1148.86,1147.3,1148.49,600.0
2020-06-05 12:10:00,1149.14,1150.07,1147.33,1149.96,2834.0,1149.14,1150.07,1147.33,1149.96,2834.0
2020-06-05 12:20:00,1148.47,1150.0,1148.47,1148.56,1866.0,1148.47,1150.0,1148.47,1148.56,1866.0
2020-06-05 12:30:00,1148.38,1149.19,1147.12,1148.8,900.0,1148.38,1149.19,1147.12,1148.8,900.0
2020-06-05 12:40:00,1147.96,1150.78,1146.77,1150.17,3178.0,1147.96,1150.78,1146.77,1150.17,3178.0
2020-06-05 12:50:00,1149.93,1151.06,1148.87,1151.05,713.0,1149.93,1151.06,1148.87,1151.05,713.0
2020-06-05 13:00:00,1150.58,1152.42,1149.92,1150.61,2300.0,1150.58,1152.42,1149.92,1150.61,2300.0
2020-06-05 13:10:00,1152.02,1153.64,1150.5,1153.64,1168.0,1152.02,1153.64,1150.5,1153.64,1168.0
2020-06-05 13:20:00,1155.6,1155.97,1155.0,1155.96,669.0,1155.6,1155.97,1155.0,1155.96,669.0
2020-06-05 13:30:00,1156.32,1156.45,1152.55,1152.55,949.0,1156.32,1156.45,1152.55,1152.55,949.0
2020-06-05 13:40:00,1153.85,1153.85,1151.63,1152.61,659.0,1153.85,1153.85,1151.63,1152.61,659.0
2020-06-05 13:50:00,1152.87,1154.44,1152.8,1152.8,700.0,1152.87,1154.44,1152.8,1152.8,700.0
2020-06-05 14:00:00,1154.6,1155.16,1152.11,1153.52,1400.0,1154.6,1155.16,1152.11,1153.52,1400.0
2020-06-05 14:10:00,1153.49,1154.12,1152.51,1152.53,800.0,1153.49,1154.12,1152.51,1152.53,800.0
2020-06-05 14:20:00,1152.78,1152.86,1152.63,1152.63,750.0,1152.78,1152.86,1152.63,1152.63,750.0
2020-06-05 14:30:00,1151.3,1152.82,1151.29,1152.82,900.0,1151.3,1152.82,1151.29,1152.82,900.0
2020-06-05 14:40:00,1151.19,1153.39,1149.53,1151.99,1465.0,1151.19,1153.39,1149.53,1151.99,1465.0
2020-06-05 14:50:00,1153.64,1153.64,1148.99,1149.9,1508.0,1153.64,1153.64,1148.99,1149.9,1508.0
2020-06-05 15:00:00,1151.67,1153.2,1150.66,1150.67,1100.0,1151.67,1153.2,1150.66,1150.67,1100.0
2020-06-05 15:10:00,1151.31,1151.84,1150.31,1150.77,1023.0,1151.31,1151.84,1150.31,1150.77,1023.0
2020-06-05 15:20:00,1149.66,1151.72,1149.66,1151.46,2300.0,1149.66,1151.72,1149.66,1151.46,2300.0
2020-06-05 15:30:00,1150.43,1154.04,1150.41,1151.43,1610.0,1150.43,1154.04,1150.41,1151.43,1610.0
2020-06-05 15:40:00,1151.43,1152.42,1148.56,1151.49,5161.0,1151.43,1152.42,1148.56,1151.49,5161.0
2020-06-05 15:50:00,1152.58,1154.21,1151.11,1153.93,14700.0,1152.58,1154.21,1151.11,1153.93,14700.0
2020-06-08 09:30:00,1140.45,1161.14,1140.45,1160.0,5478.0,1140.45,1161.14,1140.45,1160.0,5478.0
2020-06-08 09:40:00,1160.0,1163.38,1155.58,1155.72,4017.0,1160.0,1163.38,1155.58,1155.72,4017.0
2020-06-08 09:50:00,1154.78,1154.79,1149.77,1154.59,1900.0,1154.78,1154.79,1149.77,1154.59,1900.0
2020-06-08 10:00:00,1157.04,1157.04,1146.78,1149.86,1300.0,1157.04,1157.04,1146.78,1149.86,1300.0
2020-06-08 10:10:00,1152.03,1152.98,1149.11,1152.36,900.0,1152.03,1152.98,1149.11,1152.36,900.0
2020-06-08 10:20:00,1153.64,1159.35,1153.63,1154.92,2381.0,1153.64,1159.35,1153.63,1154.92,2381.0
2020-06-08 10:30:00,1156.53,1156.54,1148.79,1149.29,1138.0,1156.53,1156.54,1148.79,1149.29,1138.0
2020-06-08 10:40:00,1149.91,1151.26,1147.97,1150.85,1300.0,1149.91,1151.26,1147.97,1150.85,1300.0
2020-06-08 10:50:00,1149.46,1152.05,1148.12,1149.81,2201.0,1149.46,1152.05,1148.12,1149.81,2201.0
2020-06-08 11:00:00,1149.54,1151.17,1149.08,1149.08,1314.0,1149.54,1151.17,1149.08,1149.08,1314.0
2020-06-08 11:10:00,1149.63,1152.9,1149.62,1152.44,1300.0,1149.63,1152.9,1149.62,1152.44,1300.0
2020-06-08 11:20:00,1152.84,1153.63,1148.41,1149.68,1600.0,1152.84,1153.63,1148.41,1149.68,1600.0
2020-06-08 11:30:00,1148.48,1151.91,1148.48,1151.91,1909.0,1148.48,1151.91,1148.48,1151.91,1909.0
2020-06-08 11:40:00,1151.13,1154.76,1151.13,1154.76,700.0,1151.13,1154.76,1151.13,1154.76,700.0
2020-06-08 11:50:00,1154.75,1155.9,1153.18,1153.24,1308.0,1154.75,1155.9,1153.18,1153.24,1308.0
2020-06-08 12:00:00,1153.76,1154.25,1151.9,1151.9,600.0,1153.76,1154.25,1151.9,1151.9,600.0
2020-06-08 12:10:00,1151.89,1151.89,1148.5,1150.31,1450.0,1151.89,1151.89,1148.5,1150.31,1450.0
2020-06-08 12:20:00,1150.49,1150.89,1148.96,1149.74,1100.0,1150.49,1150.89,1148.96,1149.74,1100.0
2020-06-08 12:30:00,1148.0,1148.0,1146.84,1147.04,500.0,1148.0,1148.0,1146.84,1147.04,500.0
2020-06-08 12:40:00,1146.53,1148.82,1143.75,1143.75,1946.0,1146.53,1148.82,1143.75,1143.75,1946.0
2020-06-08 12:50:00,1144.49,1144.75,1143.67,1144.71,900.0,1144.49,1144.75,1143.67,1144.71,900.0
2020-06-08 13:00:00,1142.66,1144.71,1142.2,1142.92,900.0,1142.66,1144.71,1142.2,1142.92,900.0
2020-06-08 13:10:00,1141.88,1146.3,1141.54,1143.38,3500.0,1141.88,1146.3,1141.54,1143.38,3500.0
2020-06-08 13:20:00,1143.62,1143.62,1141.44,1141.49,600.0,1143.62,1143.62,1141.44,1141.49,600.0
2020-06-08 13:30:00,1142.1,1143.11,1139.02,1143.11,3550.0,1142.1,1143.11,1139.02,1143.11,3550.0
2020-06-08 13:40:00,1142.88,1143.22,1141.09,1142.24,1300.0,1142.88,1143.22,1141.09,1142.24,1300.0
2020-06-08 13:50:00,1141.27,1142.27,1140.14,1140.14,804.0,1141.27,1142.27,1140.14,1140.14,804.0
2020-06-08 14:00:00,1141.5,1141.73,1138.17,1138.17,866.0,1141.5,1141.73,1138.17,1138.17,866.0
2020-06-08 14:10:00,1137.82,1138.48,1136.65,1137.82,1100.0,1137.82,1138.48,1136.65,1137.82,1100.0
2020-06-08 14:20:00,1138.4,1140.1,1138.4,1140.1,1000.0,1138.4,1140.1,1138.4,1140.1,1000.0
2020-06-08 14:30:00,1139.77,1142.41,1139.76,1142.31,1400.0,1139.77,1142.41,1139.76,1142.31,1400.0
2020-06-08 14:40:00,1141.5,1141.5,1137.05,1137.06,1000.0,1141.5,1141.5,1137.05,1137.06,1000.0
2020-06-08 14:50:00,1136.21,1139.62,1136.15,1139.14,1300.0,1136.21,1139.62,1136.15,1139.14,1300.0
2020-06-08 15:00:00,1139.12,1139.76,1136.88,1138.57,1300.0,1139.12,1139.76,1136.88,1138.57,1300.0
2020-06-08 15:10:00,1137.55,1139.21,1137.46,1138.9,1508.0,1137.55,1139.21,1137.46,1138.9,1508.0
2020-06-08 15:20:00,1139.78,1140.08,1138.44,1140.08,1206.0,1139.78,1140.08,1138.44,1140.08,1206.0
2020-06-08 15:30:00,1139.92,1141.18,1139.64,1141.08,1400.0,1139.92,1141.18,1139.64,1141.08,1400.0
2020-06-08 15:40:00,1140.72,1142.65,1140.72,1141.63,2932.0,1140.72,1142.65,1140.72,1141.63,2932.0
2020-06-08 15:50:00,1142.31,1143.33,1138.59,1142.52,7922.0,1142.31,1143.33,1138.59,1142.52,7922.0
2020-06-09 09:30:00,1138.19,1141.13,1131.78,1136.71,1741.0,1138.19,1141.13,1131.78,1136.71,1741.0
2020-06-09 09:40:00,1134.02,1134.02,1134.02,1134.02,100.0,1134.02,1134.02,1134.02,1134.02,100.0
2020-06-09 09:50:00,1140.11,1143.04,1135.13,1135.13,1100.0,1140.11,1143.04,1135.13,1135.13,1100.0
2020-06-09 10:00:00,1137.63,1139.51,1132.19,1134.9,1300.0,1137.63,1139.51,1132.19,1134.9,1300.0
2020-06-09 10:10:00,1136.91,1142.02,1135.0,1142.02,900.0,1136.91,1142.02,1135.0,1142.02,900.0
2020-06-09 10:20:00,1140.49,1142.46,1140.49,1142.45,300.0,1140.49,1142.46,1140.49,1142.45,300.0
2020-06-09 10:30:00,1142.98,1147.55,1142.52,1147.55,1200.0,1142.98,1147.55,1142.52,1147.55,1200.0
2020-06-09 10:40:00,1147.51,1148.63,1146.0,1147.16,1900.0,1147.51,1148.63,1146.0,1147.16,1900.0
2020-06-09 10:50:00,1147.94,1148.35,1145.33,1145.33,1504.0,1147.94,1148.35,1145.33,1145.33,1504.0
2020-06-09 11:00:00,1143.32,1143.33,1139.5,1141.43,1200.0,1143.32,1143.33,1139.5,1141.43,1200.0
2020-06-09 11:10:00,1141.66,1142.66,1139.57,1139.57,1100.0,1141.66,1142.66,1139.57,1139.57,1100.0
2020-06-09 11:20:00,1139.22,1139.5,1134.0,1136.12,2240.0,1139.22,1139.5,1134.0,1136.12,2240.0
2020-06-09 11:30:00,1136.13,1136.46,1132.74,1134.83,800.0,1136.13,1136.46,1132.74,1134.83,800.0
2020-06-09 11:40:00,1134.64,1135.5,1132.7,1133.9,700.0,1134.64,1135.5,1132.7,1133.9,700.0
2020-06-09 11:50:00,1134.2,1135.79,1134.07,1135.79,1741.0,1134.2,1135.79,1134.07,1135.79,1741.0
2020-06-09 12:00:00,1135.69,1135.69,1133.92,1135.2,500.0,1135.69,1135.69,1133.92,1135.2,500.0
2020-06-09 12:10:00,1136.45,1137.05,1134.51,1135.34,1000.0,1136.45,1137.05,1134.51,1135.34,1000.0
2020-06-09 12:20:00,1135.61,1137.7,1135.61,1136.07,526.0,1135.61,1137.7,1135.61,1136.07,526.0
2020-06-09 12:30:00,1137.61,1140.65,1137.61,1138.85,900.0,1137.61,1140.65,1137.61,1138.85,900.0
2020-06-09 12:40:00,1139.03,1139.58,1138.11,1138.82,700.0,1139.03,1139.58,1138.11,1138.82,700.0
2020-06-09 12:50:00,1138.68,1140.26,1138.68,1138.84,500.0,1138.68,1140.26,1138.68,1138.84,500.0
2020-06-09 13:00:00,1139.07,1139.07,1139.06,1139.07,100.0,1139.07,1139.07,1139.06,1139.07,100.0
2020-06-09 13:10:00,1138.69,1139.89,1138.68,1139.58,400.0,1138.69,1139.89,1138.68,1139.58,400.0
2020-06-09 13:20:00,1140.55,1143.94,1140.04,1143.94,1300.0,1140.55,1143.94,1140.04,1143.94,1300.0
2020-06-09 13:30:00,1142.76,1143.56,1139.77,1139.78,2495.0,1142.76,1143.56,1139.77,1139.78,2495.0
2020-06-09 13:40:00,1138.39,1140.89,1138.39,1140.89,400.0,1138.39,1140.89,1138.39,1140.89,400.0
2020-06-09 13:50:00,1138.76,1139.97,1135.89,1139.96,2026.0,1138.76,1139.97,1135.89,1139.96,2026.0
2020-06-09 14:00:00,1140.29,1140.38,1138.2,1138.32,1901.0,1140.29,1140.38,1138.2,1138.32,1901.0
2020-06-09 14:10:00,1137.85,1139.98,1136.6,1138.55,1914.0,1137.85,1139.98,1136.6,1138.55,1914.0
2020-06-09 14:20:00,1136.0,1137.75,1136.0,1137.56,800.0,1136.0,1137.75,1136.0,1137.56,800.0
2020-06-09 14:30:00,1136.9,1138.65,1136.9,1137.97,900.0,1136.9,1138.65,1136.9,1137.97,900.0
2020-06-09 14:40:00,1136.93,1143.84,1136.84,1143.84,1884.0,1136.93,1143.84,1136.84,1143.84,1884.0
2020-06-09 14:50:00,1143.82,1144.13,1143.09,1143.1,600.0,1143.82,1144.13,1143.09,1143.1,600.0
2020-06-09 15:00:00,1142.24,1142.25,1139.92,1141.31,802.0,1142.24,1142.25,1139.92,1141.31,802.0
2020-06-09 15:10:00,1141.1,1144.9,1141.1,1144.49,1708.0,1141.1,1144.9,1141.1,1144.49,1708.0
2020-06-09 15:20:00,1144.49,1144.49,1144.49,1144.49,0.0,1144.49,1144.49,1144.49,1144.49,0.0
2020-06-09 15:30:00,1144.18,1149.11,1142.81,1149.11,3500.0,1144.18,1149.11,1142.81,1149.11,3500.0
2020-06-09 15:40:00,1149.17,1150.23,1147.39,1149.45,2600.0,1149.17,1150.23,1147.39,1149.45,2600.0
2020-06-09 15:50:00,1148.01,1148.68,1142.9,1143.92,16971.0,1148.01,1148.68,1142.9,1143.92,16971.0
2020-06-10 09:30:00,1144.02,1150.48,1135.7,1139.34,2362.0,1144.02,1150.48,1135.7,1139.34,2362.0
2020-06-10 09:40:00,1136.0,1141.82,1132.56,1141.81,3700.0,1136.0,1141.82,1132.56,1141.81,3700.0
2020-06-10 09:50:00,1140.76,1141.9,1135.08,1138.86,1702.0,1140.76,1141.9,1135.08,1138.86,1702.0
2020-06-10 10:00:00,1138.35,1139.98,1136.79,1138.81,2300.0,1138.35,1139.98,1136.79,1138.81,2300.0
2020-06-10 10:10:00,1138.87,1138.87,1124.54,1124.55,3133.0,1138.87,1138.87,1124.54,1124.55,3133.0
2020-06-10 10:20:00,1126.88,1126.88,1122.0,1124.06,4681.0,1126.88,1126.88,1122.0,1124.06,4681.0
2020-06-10 10:30:00,1124.06,1130.0,1122.74,1130.0,1525.0,1124.06,1130.0,1122.74,1130.0,1525.0
2020-06-10 10:40:00,1132.0,1135.99,1132.0,1134.64,2500.0,1132.0,1135.99,1132.0,1134.64,2500.0
2020-06-10 10:50:00,1135.32,1137.98,1132.99,1137.97,2023.0,1135.32,1137.98,1132.99,1137.97,2023.0
2020-06-10 11:00:00,1137.0,1137.76,1134.57,1134.58,2326.0,1137.0,1137.76,1134.57,1134.58,2326.0
2020-06-10 11:10:00,1134.69,1134.7,1132.39,1133.2,1500.0,1134.69,1134.7,1132.39,1133.2,1500.0
2020-06-10 11:20:00,1133.94,1133.94,1131.64,1132.93,1926.0,1133.94,1133.94,1131.64,1132.93,1926.0
2020-06-10 11:30:00,1133.38,1133.41,1126.64,1128.79,1903.0,1133.38,1133.41,1126.64,1128.79,1903.0
2020-06-10 11:40:00,1131.86,1131.86,1128.55,1131.08,1070.0,1131.86,1131.86,1128.55,1131.08,1070.0
2020-06-10 11:50:00,1130.15,1130.71,1129.82,1130.7,500.0,1130.15,1130.71,1129.82,1130.7,500.0
2020-06-10 12:00:00,1129.66,1130.64,1124.76,1124.76,2166.0,1129.66,1130.64,1124.76,1124.76,2166.0
2020-06-10 12:10:00,1127.86,1129.22,1127.67,1128.05,700.0,1127.86,1129.22,1127.67,1128.05,700.0
2020-06-10 12:20:00,1127.86,1130.73,1127.78,1130.73,1554.0,1127.86,1130.73,1127.78,1130.73,1554.0
2020-06-10 12:30:00,1130.53,1131.5,1130.53,1131.45,300.0,1130.53,1131.5,1130.53,1131.45,300.0
2020-06-10 12:40:00,1130.9,1130.91,1128.05,1128.05,2058.0,1130.9,1130.91,1128.05,1128.05,2058.0
2020-06-10 12:50:00,1127.39,1129.44,1127.18,1129.39,700.0,1127.39,1129.44,1127.18,1129.39,700.0
2020-06-10 13:00:00,1129.8,1130.02,1128.0,1128.66,1525.0,1129.8,1130.02,1128.0,1128.66,1525.0
2020-06-10 13:10:00,1127.8,1127.91,1127.8,1127.9,200.0,1127.8,1127.91,1127.8,1127.9,200.0
2020-06-10 13:20:00,1128.23,1129.23,1125.05,1127.38,1100.0,1128.23,1129.23,1125.05,1127.38,1100.0
2020-06-10 13:30:00,1128.36,1129.93,1127.54,1129.93,1169.0,1128.36,1129.93,1127.54,1129.93,1169.0
2020-06-10 13:40:00,1130.7,1131.25,1128.98,1129.78,1100.0,1130.7,1131.25,1128.98,1129.78,1100.0
2020-06-10 13:50:00,1131.18,1131.84,1129.04,1129.04,1100.0,1131.18,1131.84,1129.04,1129.04,1100.0
2020-06-10 14:00:00,1126.04,1134.55,1122.7,1132.5,2412.0,1126.04,1134.55,1122.7,1132.5,2412.0
2020-06-10 14:10:00,1135.33,1135.33,1131.17,1135.03,1755.0,1135.33,1135.33,1131.17,1135.03,1755.0
2020-06-10 14:20:00,1135.01,1137.07,1134.79,1136.38,4201.0,1135.01,1137.07,1134.79,1136.38,4201.0
2020-06-10 14:30:00,1136.42,1136.47,1126.31,1127.81,4963.0,1136.42,1136.47,1126.31,1127.81,4963.0
2020-06-10 14:40:00,1125.19,1131.25,1123.04,1129.0,2800.0,1125.19,1131.25,1123.04,1129.0,2800.0
2020-06-10 14:50:00,1126.66,1129.18,1124.01,1129.17,2702.0,1126.66,1129.18,1124.01,1129.17,2702.0
2020-06-10 15:00:00,1129.12,1133.48,1126.75,1133.48,4566.0,1129.12,1133.48,1126.75,1133.48,4566.0
2020-06-10 15:10:00,1132.74,1133.9,1130.52,1131.44,2911.0,1132.74,1133.9,1130.52,1131.44,2911.0
2020-06-10 15:20:00,1133.02,1136.51,1129.17,1135.34,3609.0,1133.02,1136.51,1129.17,1135.34,3609.0
2020-06-10 15:30:00,1136.74,1136.74,1131.45,1131.89,2610.0,1136.74,1136.74,1131.45,1131.89,2610.0
2020-06-10 15:40:00,1131.28,1131.84,1127.46,1130.91,3362.0,1131.28,1131.84,1127.46,1130.91,3362.0
2020-06-10 15:50:00,1128.56,1129.96,1126.21,1126.51,4643.0,1128.56,1129.96,1126.21,1126.51,4643.0
2020-06-11 09:30:00,1109.17,1110.43,1101.01,1102.0,2846.0,1109.17,1110.43,1101.01,1102.0,2846.0
2020-06-11 09:40:00,1103.49,1109.3,1101.1,1109.29,1600.0,1103.49,1109.3,1101.1,1109.29,1600.0
2020-06-11 09:50:00,1112.35,1127.26,1111.41,1127.26,3770.0,1112.35,1127.26,1111.41,1127.26,3770.0
2020-06-11 10:00:00,1125.61,1125.61,1119.37,1120.92,3300.0,1125.61,1125.61,1119.37,1120.92,3300.0
2020-06-11 10:10:00,1121.34,1123.38,1121.14,1121.4,700.0,1121.34,1123.38,1121.14,1121.4,700.0
2020-06-11 10:20:00,1122.05,1122.05,1116.51,1117.25,3647.0,1122.05,1122.05,1116.51,1117.25,3647.0
2020-06-11 10:30:00,1118.26,1123.77,1118.26,1121.02,3392.0,1118.26,1123.77,1118.26,1121.02,3392.0
2020-06-11 10:40:00,1124.55,1124.55,1120.51,1121.33,2910.0,1124.55,1124.55,1120.51,1121.33,2910.0
2020-06-11 10:50:00,1121.0,1121.0,1116.99,1118.49,1722.0,1121.0,1121.0,1116.99,1118.49,1722.0
2020-06-11 11:00:00,1118.64,1118.65,1115.8,1115.8,3125.0,1118.64,1118.65,1115.8,1115.8,3125.0
2020-06-11 11:10:00,1115.36,1117.76,1114.21,1114.38,7501.0,1115.36,1117.76,1114.21,1114.38,7501.0
2020-06-11 11:20:00,1114.39,1115.01,1112.54,1113.42,1300.0,1114.39,1115.01,1112.54,1113.42,1300.0
2020-06-11 11:30:00,1113.4,1113.4,1112.07,1113.14,701.0,1113.4,1113.4,1112.07,1113.14,701.0
2020-06-11 11:40:00,1113.39,1113.39,1109.08,1110.38,1100.0,1113.39,1113.39,1109.08,1110.38,1100.0
2020-06-11 11:50:00,1109.31,1111.25,1108.99,1109.95,1700.0,1109.31,1111.25,1108.99,1109.95,1700.0
2020-06-11 12:00:00,1111.11,1111.11,1109.71,1109.71,579.0,1111.11,1111.11,1109.71,1109.71,579.0
2020-06-11 12:10:00,1111.02,1112.23,1109.78,1110.71,1600.0,1111.02,1112.23,1109.78,1110.71,1600.0
2020-06-11 12:20:00,1112.98,1114.76,1109.95,1109.95,3671.0,1112.98,1114.76,1109.95,1109.95,3671.0
2020-06-11 12:30:00,1111.25,1112.32,1110.06,1110.2,700.0,1111.25,1112.32,1110.06,1110.2,700.0
2020-06-11 12:40:00,1109.95,1110.86,1103.49,1103.5,2400.0,1109.95,1110.86,1103.49,1103.5,2400.0
2020-06-11 12:50:00,1102.0,1105.27,1102.0,1103.09,2737.0,1102.0,1105.27,1102.0,1103.09,2737.0
2020-06-11 13:00:00,1104.55,1106.78,1104.19,1105.38,1600.0,1104.55,1106.78,1104.19,1105.38,1600.0
2020-06-11 13:10:00,1104.87,1105.25,1104.55,1104.69,900.0,1104.87,1105.25,1104.55,1104.69,900.0
2020-06-11 13:20:00,1104.74,1106.53,1103.63,1104.67,2049.0,1104.74,1106.53,1103.63,1104.67,2049.0
2020-06-11 13:30:00,1105.41,1105.41,1103.03,1103.03,1399.0,1105.41,1105.41,1103.03,1103.03,1399.0
2020-06-11 13:40:00,1102.0,1102.08,1099.45,1099.45,1676.0,1102.0,1102.08,1099.45,1099.45,1676.0
2020-06-11 13:50:00,1101.25,1101.51,1100.83,1101.51,600.0,1101.25,1101.51,1100.83,1101.51,600.0
2020-06-11 14:00:00,1102.86,1105.2,1101.06,1102.54,2182.0,1102.86,1105.2,1101.06,1102.54,2182.0
2020-06-11 14:10:00,1099.29,1100.53,1099.29,1100.33,400.0,1099.29,1100.53,1099.29,1100.33,400.0
2020-06-11 14:20:00,1099.98,1104.3,1099.98,1104.3,661.0,1099.98,1104.3,1099.98,1104.3,661.0
2020-06-11 14:30:00,1102.69,1103.35,1098.85,1099.5,1424.0,1102.69,1103.35,1098.85,1099.5,1424.0
2020-06-11 14:40:00,1098.06,1099.53,1095.29,1098.86,1400.0,1098.06,1099.53,1095.29,1098.86,1400.0
2020-06-11 14:50:00,1098.53,1099.75,1096.48,1096.91,1500.0,1098.53,1099.75,1096.48,1096.91,1500.0
2020-06-11 15:00:00,1096.69,1100.39,1096.69,1098.77,1800.0,1096.69,1100.39,1096.69,1098.77,1800.0
2020-06-11 15:10:00,1098.3,1100.25,1096.85,1097.47,1605.0,1098.3,1100.25,1096.85,1097.47,1605.0
2020-06-11 15:20:00,1097.8,1097.9,1092.8,1093.0,3710.0,1097.8,1097.9,1092.8,1093.0,3710.0
2020-06-11 15:30:00,1092.85,1095.97,1090.97,1095.28,3235.0,1092.85,1095.97,1090.97,1095.28,3235.0
2020-06-11 15:40:00,1097.21,1098.77,1095.02,1096.7,5674.0,1097.21,1098.77,1095.02,1096.7,5674.0
2020-06-11 15:50:00,1096.96,1098.76,1094.37,1096.06,11677.0,1096.96,1098.76,1094.37,1096.06,11677.0
2020-06-12 09:30:00,1119.0,1119.01,1111.11,1117.69,4832.0,1119.0,1119.01,1111.11,1117.69,4832.0
2020-06-12 09:40:00,1117.35,1117.35,1113.05,1113.06,583.0,1117.35,1117.35,1113.05,1113.06,583.0
2020-06-12 09:50:00,1114.29,1116.3,1111.21,1112.78,3477.0,1114.29,1116.3,1111.21,1112.78,3477.0
2020-06-12 10:00:00,1114.41,1115.2,1114.41,1115.01,519.0,1114.41,1115.2,1114.41,1115.01,519.0
2020-06-12 10:10:00,1111.15,1111.2,1101.49,1102.72,4917.0,1111.15,1111.2,1101.49,1102.72,4917.0
2020-06-12 10:20:00,1102.41,1102.67,1100.25,1100.25,511.0,1102.41,1102.67,1100.25,1100.25,511.0
2020-06-12 10:30:00,1098.96,1099.74,1091.27,1091.27,1500.0,1098.96,1099.74,1091.27,1091.27,1500.0
2020-06-12 10:40:00,1091.13,1098.04,1090.54,1095.62,5231.0,1091.13,1098.04,1090.54,1095.62,5231.0
2020-06-12 10:50:00,1093.77,1094.14,1088.17,1088.3,2350.0,1093.77,1094.14,1088.17,1088.3,2350.0
2020-06-12 11:00:00,1085.18,1089.76,1083.71,1089.76,1311.0,1085.18,1089.76,1083.71,1089.76,1311.0
2020-06-12 11:10:00,1090.22,1090.23,1083.48,1083.49,2475.0,1090.22,1090.23,1083.48,1083.49,2475.0
2020-06-12 11:20:00,1083.36,1090.13,1083.36,1089.8,3031.0,1083.36,1090.13,1083.36,1089.8,3031.0
2020-06-12 11:30:00,1094.75,1096.17,1094.75,1096.17,700.0,1094.75,1096.17,1094.75,1096.17,700.0
2020-06-12 11:40:00,1097.65,1097.96,1093.96,1097.96,1457.0,1097.65,1097.96,1093.96,1097.96,1457.0
2020-06-12 11:50:00,1094.69,1097.1,1094.69,1097.1,776.0,1094.69,1097.1,1094.69,1097.1,776.0
2020-06-12 12:00:00,1097.62,1099.39,1097.41,1098.13,900.0,1097.62,1099.39,1097.41,1098.13,900.0
2020-06-12 12:10:00,1096.68,1098.32,1095.38,1098.31,435.0,1096.68,1098.32,1095.38,1098.31,435.0
2020-06-12 12:20:00,1097.13,1097.13,1094.24,1094.83,789.0,1097.13,1097.13,1094.24,1094.83,789.0
2020-06-12 12:30:00,1095.11,1095.11,1088.97,1088.97,200.0,1095.11,1095.11,1088.97,1088.97,200.0
2020-06-12 12:40:00,1089.63,1091.49,1089.63,1090.34,400.0,1089.63,1091.49,1089.63,1090.34,400.0
2020-06-12 12:50:00,1091.17,1091.17,1091.17,1091.17,100.0,1091.17,1091.17,1091.17,1091.17,100.0
2020-06-12 13:00:00,1089.83,1089.83,1084.54,1084.55,800.0,1089.83,1089.83,1084.54,1084.55,800.0
2020-06-12 13:10:00,1084.41,1085.5,1083.37,1085.5,1251.0,1084.41,1085.5,1083.37,1085.5,1251.0
2020-06-12 13:20:00,1085.0,1087.71,1084.94,1087.71,400.0,1085.0,1087.71,1084.94,1087.71,400.0
2020-06-12 13:30:00,1087.71,1087.71,1082.02,1086.46,2754.0,1087.71,1087.71,1082.02,1086.46,2754.0
2020-06-12 13:40:00,1087.54,1087.55,1083.25,1083.6,2760.0,1087.54,1087.55,1083.25,1083.6,2760.0
2020-06-12 13:50:00,1082.89,1087.14,1082.89,1083.67,1965.0,1082.89,1087.14,1082.89,1083.67,1965.0
2020-06-12 14:00:00,1083.65,1086.36,1083.48,1084.98,2316.0,1083.65,1086.36,1083.48,1084.98,2316.0
2020-06-12 14:10:00,1085.63,1089.31,1084.35,1088.36,2288.0,1085.63,1089.31,1084.35,1088.36,2288.0
2020-06-12 14:20:00,1085.02,1086.78,1084.18,1086.46,2142.0,1085.02,1086.78,1084.18,1086.46,2142.0
2020-06-12 14:30:00,1087.87,1092.45,1087.86,1090.55,2600.0,1087.87,1092.45,1087.86,1090.55,2600.0
2020-06-12 14:40:00,1088.56,1090.28,1087.08,1087.55,3000.0,1088.56,1090.28,1087.08,1087.55,3000.0
2020-06-12 14:50:00,1090.13,1092.96,1087.34,1088.27,1100.0,1090.13,1092.96,1087.34,1088.27,1100.0
2020-06-12 15:00:00,1092.8,1095.06,1090.84,1095.06,1010.0,1092.8,1095.06,1090.84,1095.06,1010.0
2020-06-12 15:10:00,1096.0,1096.0,1087.51,1087.51,1466.0,1096.0,1096.0,1087.51,1087.51,1466.0
2020-06-12 15:20:00,1089.87,1095.51,1086.9,1092.82,7000.0,1089.87,1095.51,1086.9,1092.82,7000.0
2020-06-12 15:30:00,1093.34,1097.79,1092.14,1096.55,6905.0,1093.34,1097.79,1092.14,1096.55,6905.0
2020-06-12 15:40:00,1097.01,1108.0,1096.99,1104.61,7414.0,1097.01,1108.0,1096.99,1104.61,7414.0
2020-06-12 15:50:00,1108.57,1110.0,1096.66,1100.5,17306.0,1108.57,1110.0,1096.66,1100.5,17306.0
2020-06-15 09:30:00,1077.41,1087.22,1074.45,1084.5,5053.0,1077.41,1087.22,1074.45,1084.5,5053.0
2020-06-15 09:40:00,1081.88,1091.98,1081.88,1091.97,4952.0,1081.88,1091.98,1081.88,1091.97,4952.0
2020-06-15 09:50:00,1090.4,1094.3,1088.57,1093.6,3500.0,1090.4,1094.3,1088.57,1093.6,3500.0
2020-06-15 10:00:00,1095.6,1097.98,1094.1,1097.35,4675.0,1095.6,1097.98,1094.1,1097.35,4675.0
2020-06-15 10:10:00,1096.16,1100.32,1094.19,1098.51,3138.0,1096.16,1100.32,1094.19,1098.51,3138.0
2020-06-15 10:20:00,1097.11,1099.78,1097.11,1097.52,874.0,1097.11,1099.78,1097.11,1097.52,874.0
2020-06-15 10:30:00,1097.26,1099.44,1097.1,1097.1,1000.0,1097.26,1099.44,1097.1,1097.1,1000.0
2020-06-15 10:40:00,1095.62,1102.63,1095.62,1102.63,1356.0,1095.62,1102.63,1095.62,1102.63,1356.0
2020-06-15 10:50:00,1099.38,1105.17,1099.38,1102.02,1799.0,1099.38,1105.17,1099.38,1102.02,1799.0
2020-06-15 11:00:00,1103.05,1103.75,1101.48,1101.48,1389.0,1103.05,1103.75,1101.48,1101.48,1389.0
2020-06-15 11:10:00,1102.0,1103.22,1100.75,1103.22,1671.0,1102.0,1103.22,1100.75,1103.22,1671.0
2020-06-15 11:20:00,1102.0,1103.03,1100.26,1102.26,1304.0,1102.0,1103.03,1100.26,1102.26,1304.0
2020-06-15 11:30:00,1101.39,1103.06,1101.03,1101.41,3900.0,1101.39,1103.06,1101.03,1101.41,3900.0
2020-06-15 11:40:00,1101.03,1102.15,1098.72,1098.85,700.0,1101.03,1102.15,1098.72,1098.85,700.0
2020-06-15 11:50:00,1100.88,1102.14,1099.81,1100.81,3111.0,1100.88,1102.14,1099.81,1100.81,3111.0
2020-06-15 12:00:00,1099.53,1101.35,1099.53,1101.35,300.0,1099.53,1101.35,1099.53,1101.35,300.0
2020-06-15 12:10:00,1106.81,1106.81,1104.78,1106.07,1400.0,1106.81,1106.81,1104.78,1106.07,1400.0
2020-06-15 12:20:00,1106.14,1106.99,1105.78,1105.79,2130.0,1106.14,1106.99,1105.78,1105.79,2130.0
2020-06-15 12:30:00,1106.12,1106.44,1105.42,1106.3,1382.0,1106.12,1106.44,1105.42,1106.3,1382.0
2020-06-15 12:40:00,1105.57,1106.79,1105.5,1106.7,1817.0,1105.57,1106.79,1105.5,1106.7,1817.0
2020-06-15 12:50:00,1106.56,1106.56,1105.77,1105.78,200.0,1106.56,1106.56,1105.77,1105.78,200.0
2020-06-15 13:00:00,1106.08,1107.31,1106.07,1106.46,1402.0,1106.08,1107.31,1106.07,1106.46,1402.0
2020-06-15 13:10:00,1107.16,1109.1,1106.73,1107.64,1184.0,1107.16,1109.1,1106.73,1107.64,1184.0
2020-06-15 13:20:00,1108.14,1108.14,1106.84,1106.84,231.0,1108.14,1108.14,1106.84,1106.84,231.0
2020-06-15 13:30:00,1105.83,1107.01,1105.83,1107.0,200.0,1105.83,1107.01,1105.83,1107.0,200.0
2020-06-15 13:40:00,1103.79,1104.75,1101.21,1103.26,1301.0,1103.79,1104.75,1101.21,1103.26,1301.0
2020-06-15 13:50:00,1102.36,1103.92,1102.36,1103.6,300.0,1102.36,1103.92,1102.36,1103.6,300.0
2020-06-15 14:00:00,1105.17,1115.54,1105.17,1115.54,2294.0,1105.17,1115.54,1105.17,1115.54,2294.0
2020-06-15 14:10:00,1117.85,1124.33,1115.75,1124.07,1900.0,1117.85,1124.33,1115.75,1124.07,1900.0
2020-06-15 14:20:00,1122.97,1124.45,1122.74,1122.74,1450.0,1122.97,1124.45,1122.74,1122.74,1450.0
2020-06-15 14:30:00,1123.25,1123.25,1119.64,1119.64,800.0,1123.25,1123.25,1119.64,1119.64,800.0
2020-06-15 14:40:00,1119.93,1122.17,1119.74,1120.54,1105.0,1119.93,1122.17,1119.74,1120.54,1105.0
2020-06-15 14:50:00,1117.6,1118.21,1116.13,1117.3,900.0,1117.6,1118.21,1116.13,1117.3,900.0
2020-06-15 15:00:00,1118.68,1120.24,1115.61,1116.59,800.0,1118.68,1120.24,1115.61,1116.59,800.0
2020-06-15 15:10:00,1116.7,1117.8,1116.17,1116.81,1004.0,1116.7,1117.8,1116.17,1116.81,1004.0
2020-06-15 15:20:00,1116.74,1118.66,1114.37,1115.7,2100.0,1116.74,1118.66,1114.37,1115.7,2100.0
2020-06-15 15:30:00,1115.26,1115.49,1107.62,1109.77,3729.0,1115.26,1115.49,1107.62,1109.77,3729.0
2020-06-15 15:40:00,1108.77,1115.69,1107.75,1115.69,4700.0,1108.77,1115.69,1107.75,1115.69,4700.0
2020-06-15 15:50:00,1114.62,1119.75,1114.55,1119.52,7062.0,1114.62,1119.75,1114.55,1119.52,7062.0
2020-06-16 09:30:00,1145.28,1145.28,1126.46,1140.97,7166.0,1145.28,1145.28,1126.46,1140.97,7166.0
2020-06-16 09:40:00,1137.37,1137.37,1129.75,1133.49,700.0,1137.37,1137.37,1129.75,1133.49,700.0
2020-06-16 09:50:00,1132.99,1134.5,1129.91,1134.5,1297.0,1132.99,1134.5,1129.91,1134.5,1297.0
2020-06-16 10:00:00,1138.38,1143.33,1136.1,1141.9,1740.0,1138.38,1143.33,1136.1,1141.9,1740.0
2020-06-16 10:10:00,1138.66,1142.04,1135.77,1140.53,1302.0,1138.66,1142.04,1135.77,1140.53,1302.0
2020-06-16 10:20:00,1138.0,1140.9,1137.4,1140.0,2432.0,1138.0,1140.9,1137.4,1140.0,2432.0
2020-06-16 10:30:00,1139.0,1147.8,1138.83,1143.14,4106.0,1139.0,1147.8,1138.83,1143.14,4106.0
2020-06-16 10:40:00,1142.64,1142.64,1135.08,1138.8,2700.0,1142.64,1142.64,1135.08,1138.8,2700.0
2020-06-16 10:50:00,1140.73,1140.73,1130.79,1133.57,5320.0,1140.73,1140.73,1130.79,1133.57,5320.0
2020-06-16 11:00:00,1129.54,1135.64,1121.84,1134.84,5915.0,1129.54,1135.64,1121.84,1134.84,5915.0
2020-06-16 11:10:00,1131.48,1142.28,1131.48,1142.04,3430.0,1131.48,1142.28,1131.48,1142.04,3430.0
2020-06-16 11:20:00,1140.74,1144.5,1140.74,1144.5,816.0,1140.74,1144.5,1140.74,1144.5,816.0
2020-06-16 11:30:00,1142.89,1146.29,1142.75,1146.29,500.0,1142.89,1146.29,1142.75,1146.29,500.0
2020-06-16 11:40:00,1144.71,1147.59,1143.53,1147.58,900.0,1144.71,1147.59,1143.53,1147.58,900.0
2020-06-16 11:50:00,1148.0,1148.0,1145.15,1145.56,700.0,1148.0,1148.0,1145.15,1145.56,700.0
2020-06-16 12:00:00,1145.59,1145.59,1140.39,1141.7,500.0,1145.59,1145.59,1140.39,1141.7,500.0
2020-06-16 12:10:00,1142.02,1146.01,1141.99,1145.95,1351.0,1142.02,1146.01,1141.99,1145.95,1351.0
2020-06-16 12:20:00,1144.33,1145.76,1143.86,1145.76,600.0,1144.33,1145.76,1143.86,1145.76,600.0
2020-06-16 12:30:00,1145.81,1149.99,1145.76,1148.07,2610.0,1145.81,1149.99,1145.76,1148.07,2610.0
2020-06-16 12:40:00,1146.76,1147.02,1146.49,1146.49,500.0,1146.76,1147.02,1146.49,1146.49,500.0
2020-06-16 12:50:00,1146.49,1147.31,1143.62,1146.03,1000.0,1146.49,1147.31,1143.62,1146.03,1000.0
2020-06-16 13:00:00,1146.75,1147.4,1145.29,1146.6,1616.0,1146.75,1147.4,1145.29,1146.6,1616.0
2020-06-16 13:10:00,1147.76,1149.34,1145.11,1148.17,2001.0,1147.76,1149.34,1145.11,1148.17,2001.0
2020-06-16 13:20:00,1146.74,1149.0,1146.56,1148.56,2291.0,1146.74,1149.0,1146.56,1148.56,2291.0
2020-06-16 13:30:00,1147.93,1147.94,1146.39,1147.25,500.0,1147.93,1147.94,1146.39,1147.25,500.0
2020-06-16 13:40:00,1147.29,1148.32,1147.29,1148.3,525.0,1147.29,1148.32,1147.29,1148.3,525.0
2020-06-16 13:50:00,1148.77,1150.0,1148.2,1149.0,3614.0,1148.77,1150.0,1148.2,1149.0,3614.0
2020-06-16 14:00:00,1149.97,1157.87,1149.97,1156.46,2600.0,1149.97,1157.87,1149.97,1156.46,2600.0
2020-06-16 14:10:00,1157.5,1160.0,1156.13,1156.13,5843.0,1157.5,1160.0,1156.13,1156.13,5843.0
2020-06-16 14:20:00,1155.57,1157.44,1151.95,1156.22,1535.0,1155.57,1157.44,1151.95,1156.22,1535.0
2020-06-16 14:30:00,1155.06,1156.82,1153.7,1155.35,7172.0,1155.06,1156.82,1153.7,1155.35,7172.0
2020-06-16 14:40:00,1154.11,1154.11,1150.14,1152.9,1728.0,1154.11,1154.11,1150.14,1152.9,1728.0
2020-06-16 14:50:00,1153.49,1153.5,1147.92,1151.14,2200.0,1153.49,1153.5,1147.92,1151.14,2200.0
2020-06-16 15:00:00,1149.94,1151.22,1147.58,1148.14,1401.0,1149.94,1151.22,1147.58,1148.14,1401.0
2020-06-16 15:10:00,1146.85,1147.86,1143.33,1143.33,1647.0,1146.85,1147.86,1143.33,1143.33,1647.0
2020-06-16 15:20:00,1144.27,1149.63,1143.47,1147.56,2700.0,1144.27,1149.63,1143.47,1147.56,2700.0
2020-06-16 15:30:00,1147.25,1150.4,1143.28,1144.97,6465.0,1147.25,1150.4,1143.28,1144.97,6465.0
2020-06-16 15:40:00,1145.06,1147.31,1138.87,1140.22,9248.0,1145.06,1147.31,1138.87,1140.22,9248.0
2020-06-16 15:50:00,1140.9,1142.71,1136.45,1139.76,17464.0,1140.9,1142.71,1136.45,1139.76,17464.0
2020-06-17 09:30:00,1144.98,1147.36,1140.0,1142.61,2921.0,1144.98,1147.36,1140.0,1142.61,2921.0
2020-06-17 09:40:00,1143.86,1145.73,1140.25,1144.92,1300.0,1143.86,1145.73,1140.25,1144.92,1300.0
2020-06-17 09:50:00,1142.84,1142.98,1138.74,1141.87,2413.0,1142.84,1142.98,1138.74,1141.87,2413.0
2020-06-17 10:00:00,1141.31,1143.6,1139.04,1141.0,1894.0,1141.31,1143.6,1139.04,1141.0,1894.0
2020-06-17 10:10:00,1142.7,1143.37,1132.81,1132.82,2321.0,1142.7,1143.37,1132.81,1132.82,2321.0
2020-06-17 10:20:00,1134.69,1137.35,1130.27,1135.0,4650.0,1134.69,1137.35,1130.27,1135.0,4650.0
2020-06-17 10:30:00,1132.66,1134.66,1129.94,1134.66,1050.0,1132.66,1134.66,1129.94,1134.66,1050.0
2020-06-17 10:40:00,1134.45,1137.22,1132.8,1134.53,2404.0,1134.45,1137.22,1132.8,1134.53,2404.0
2020-06-17 10:50:00,1136.88,1137.73,1135.43,1136.41,1981.0,1136.88,1137.73,1135.43,1136.41,1981.0
2020-06-17 11:00:00,1135.48,1137.95,1134.58,1137.95,1000.0,1135.48,1137.95,1134.58,1137.95,1000.0
2020-06-17 11:10:00,1138.01,1138.7,1137.73,1137.74,800.0,1138.01,1138.7,1137.73,1137.74,800.0
2020-06-17 11:20:00,1137.27,1138.57,1136.1,1136.98,2930.0,1137.27,1138.57,1136.1,1136.98,2930.0
2020-06-17 11:30:00,1138.76,1140.21,1136.6,1140.18,500.0,1138.76,1140.21,1136.6,1140.18,500.0
2020-06-17 11:40:00,1140.8,1141.13,1138.61,1140.15,913.0,1140.8,1141.13,1138.61,1140.15,913.0
2020-06-17 11:50:00,1139.74,1140.58,1138.95,1140.58,610.0,1139.74,1140.58,1138.95,1140.58,610.0
2020-06-17 12:00:00,1142.16,1144.7,1140.64,1144.67,2085.0,1142.16,1144.7,1140.64,1144.67,2085.0
2020-06-17 12:10:00,1144.9,1147.39,1144.13,1147.07,2350.0,1144.9,1147.39,1144.13,1147.07,2350.0
2020-06-17 12:20:00,1146.95,1149.44,1146.81,1148.4,1500.0,1146.95,1149.44,1146.81,1148.4,1500.0
2020-06-17 12:30:00,1148.99,1150.88,1147.54,1149.55,3580.0,1148.99,1150.88,1147.54,1149.55,3580.0
2020-06-17 12:40:00,1150.03,1150.03,1148.1,1148.85,2100.0,1150.03,1150.03,1148.1,1148.85,2100.0
2020-06-17 12:50:00,1147.92,1148.97,1147.92,1148.32,600.0,1147.92,1148.97,1147.92,1148.32,600.0
2020-06-17 13:00:00,1150.73,1152.64,1148.48,1152.43,4143.0,1150.73,1152.64,1148.48,1152.43,4143.0
2020-06-17 13:10:00,1152.59,1152.59,1150.23,1150.88,2129.0,1152.59,1152.59,1150.23,1150.88,2129.0
2020-06-17 13:20:00,1151.09,1155.4,1151.09,1155.4,3736.0,1151.09,1155.4,1151.09,1155.4,3736.0
2020-06-17 13:30:00,1155.48,1156.14,1153.38,1154.88,5745.0,1155.48,1156.14,1153.38,1154.88,5745.0
2020-06-17 13:40:00,1154.86,1156.27,1153.9,1154.58,2795.0,1154.86,1156.27,1153.9,1154.58,2795.0
2020-06-17 13:50:00,1155.62,1155.62,1151.27,1151.27,3900.0,1155.62,1155.62,1151.27,1151.27,3900.0
2020-06-17 14:00:00,1150.95,1151.24,1148.65,1149.25,1301.0,1150.95,1151.24,1148.65,1149.25,1301.0
2020-06-17 14:10:00,1149.64,1151.66,1148.44,1148.44,2380.0,1149.64,1151.66,1148.44,1148.44,2380.0
2020-06-17 14:20:00,1147.98,1150.87,1147.98,1150.41,2037.0,1147.98,1150.87,1147.98,1150.41,2037.0
2020-06-17 14:30:00,1149.65,1151.08,1148.65,1151.08,1600.0,1149.65,1151.08,1148.65,1151.08,1600.0
2020-06-17 14:40:00,1151.17,1153.6,1151.08,1151.08,1600.0,1151.17,1153.6,1151.08,1151.08,1600.0
2020-06-17 14:50:00,1151.91,1152.9,1150.38,1150.96,3010.0,1151.91,1152.9,1150.38,1150.96,3010.0
2020-06-17 15:00:00,1149.53,1151.16,1148.8,1150.93,2017.0,1149.53,1151.16,1148.8,1150.93,2017.0
2020-06-17 15:10:00,1149.79,1150.5,1148.42,1149.01,3031.0,1149.79,1150.5,1148.42,1149.01,3031.0
2020-06-17 15:20:00,1148.6,1148.9,1144.84,1144.84,3649.0,1148.6,1148.9,1144.84,1144.84,3649.0
2020-06-17 15:30:00,1145.39,1146.91,1143.82,1144.91,5509.0,1145.39,1146.91,1143.82,1144.91,5509.0
2020-06-17 15:40:00,1144.85,1144.86,1142.33,1143.4,4777.0,1144.85,1144.86,1142.33,1143.4,4777.0
2020-06-17 15:50:00,1142.43,1149.52,1142.42,1148.38,14941.0,1142.43,1149.52,1142.42,1148.38,14941.0
2020-06-18 09:30:00,1140.85,1147.36,1139.7,1145.23,1967.0,1140.85,1147.36,1139.7,1145.23,1967.0
2020-06-18 09:40:00,1142.77,1142.86,1140.74,1141.46,1105.0,1142.77,1142.86,1140.74,1141.46,1105.0
2020-06-18 09:50:00,1142.0,1146.9,1141.99,1143.39,1760.0,1142.0,1146.9,1141.99,1143.39,1760.0
2020-06-18 10:00:00,1144.31,1148.08,1144.31,1145.68,2200.0,1144.31,1148.08,1144.31,1145.68,2200.0
2020-06-18 10:10:00,1145.56,1145.57,1140.46,1140.46,1276.0,1145.56,1145.57,1140.46,1140.46,1276.0
2020-06-18 10:20:00,1141.35,1141.4,1137.2,1141.4,1368.0,1141.35,1141.4,1137.2,1141.4,1368.0
2020-06-18 10:30:00,1142.06,1142.98,1138.9,1141.62,900.0,1142.06,1142.98,1138.9,1141.62,900.0
2020-06-18 10:40:00,1139.06,1140.66,1139.05,1140.66,300.0,1139.06,1140.66,1139.05,1140.66,300.0
2020-06-18 10:50:00,1141.16,1146.96,1139.11,1145.25,1998.0,1141.16,1146.96,1139.11,1145.25,1998.0
2020-06-18 11:00:00,1146.68,1146.69,1143.53,1144.59,1000.0,1146.68,1146.69,1143.53,1144.59,1000.0
2020-06-18 11:10:00,1145.97,1146.71,1143.57,1145.44,3620.0,1145.97,1146.71,1143.57,1145.44,3620.0
2020-06-18 11:20:00,1142.8,1142.8,1138.59,1138.59,1100.0,1142.8,1142.8,1138.59,1138.59,1100.0
2020-06-18 11:30:00,1140.67,1141.2,1138.9,1139.49,1600.0,1140.67,1141.2,1138.9,1139.49,1600.0
2020-06-18 11:40:00,1138.56,1138.66,1136.9,1137.55,2315.0,1138.56,1138.66,1136.9,1137.55,2315.0
2020-06-18 11:50:00,1136.69,1137.01,1128.18,1131.19,4187.0,1136.69,1137.01,1128.18,1131.19,4187.0
2020-06-18 12:00:00,1130.77,1131.38,1130.72,1130.73,2105.0,1130.77,1131.38,1130.72,1130.73,2105.0
2020-06-18 12:10:00,1131.68,1131.69,1131.68,1131.68,100.0,1131.68,1131.69,1131.68,1131.68,100.0
2020-06-18 12:20:00,1131.97,1138.34,1131.97,1137.59,4457.0,1131.97,1138.34,1131.97,1137.59,4457.0
2020-06-18 12:30:00,1137.65,1138.14,1135.42,1135.42,900.0,1137.65,1138.14,1135.42,1135.42,900.0
2020-06-18 12:40:00,1134.21,1134.22,1134.05,1134.05,400.0,1134.21,1134.22,1134.05,1134.05,400.0
2020-06-18 12:50:00,1135.43,1135.44,1134.9,1134.9,501.0,1135.43,1135.44,1134.9,1134.9,501.0
2020-06-18 13:00:00,1134.57,1134.57,1134.56,1134.57,100.0,1134.57,1134.57,1134.56,1134.57,100.0
2020-06-18 13:10:00,1136.96,1138.57,1136.96,1137.23,1626.0,1136.96,1138.57,1136.96,1137.23,1626.0
2020-06-18 13:20:00,1138.47,1139.21,1137.79,1139.21,600.0,1138.47,1139.21,1137.79,1139.21,600.0
2020-06-18 13:30:00,1139.92,1140.68,1139.64,1140.68,1053.0,1139.92,1140.68,1139.64,1140.68,1053.0
2020-06-18 13:40:00,1140.21,1140.22,1136.64,1137.13,631.0,1140.21,1140.22,1136.64,1137.13,631.0
2020-06-18 13:50:00,1137.36,1137.58,1135.27,1136.37,3201.0,1137.36,1137.58,1135.27,1136.37,3201.0
2020-06-18 14:00:00,1135.3,1135.3,1130.0,1130.0,2815.0,1135.3,1135.3,1130.0,1130.0,2815.0
2020-06-18 14:10:00,1130.32,1131.89,1130.31,1131.0,627.0,1130.32,1131.89,1130.31,1131.0,627.0
2020-06-18 14:20:00,1134.27,1135.93,1132.6,1135.93,2151.0,1134.27,1135.93,1132.6,1135.93,2151.0
2020-06-18 14:30:00,1134.1,1135.39,1128.84,1133.02,1900.0,1134.1,1135.39,1128.84,1133.02,1900.0
2020-06-18 14:40:00,1133.67,1133.67,1131.92,1132.36,884.0,1133.67,1133.67,1131.92,1132.36,884.0
2020-06-18 14:50:00,1132.23,1132.83,1132.15,1132.83,734.0,1132.23,1132.83,1132.15,1132.83,734.0
2020-06-18 15:00:00,1132.82,1133.92,1130.75,1132.04,1000.0,1132.82,1133.92,1130.75,1132.04,1000.0
2020-06-18 15:10:00,1131.0,1131.12,1129.01,1130.61,2622.0,1131.0,1131.12,1129.01,1130.61,2622.0
2020-06-18 15:20:00,1132.63,1134.57,1132.47,1134.57,1959.0,1132.63,1134.57,1132.47,1134.57,1959.0
2020-06-18 15:30:00,1134.52,1139.01,1134.52,1137.69,2975.0,1134.52,1139.01,1134.52,1137.69,2975.0
2020-06-18 15:40:00,1138.15,1139.44,1135.86,1139.43,5260.0,1138.15,1139.44,1135.86,1139.43,5260.0
2020-06-18 15:50:00,1138.54,1145.55,1137.93,1140.06,15156.0,1138.54,1145.55,1137.93,1140.06,15156.0
2020-06-19 09:30:00,1159.37,1159.37,1146.24,1148.01,13874.0,1159.37,1159.37,1146.24,1148.01,13874.0
2020-06-19 09:40:00,1147.12,1149.83,1145.23,1145.23,1700.0,1147.12,1149.83,1145.23,1145.23,1700.0
2020-06-19 09:50:00,1145.04,1145.3,1138.76,1141.0,1175.0,1145.04,1145.3,1138.76,1141.0,1175.0
2020-06-19 10:00:00,1138.91,1143.06,1135.15,1138.43,1581.0,1138.91,1143.06,1135.15,1138.43,1581.0
2020-06-19 10:10:00,1137.67,1144.23,1137.67,1143.98,1305.0,1137.67,1144.23,1137.67,1143.98,1305.0
2020-06-19 10:20:00,1142.31,1148.29,1142.3,1145.28,1220.0,1142.31,1148.29,1142.3,1145.28,1220.0
2020-06-19 10:30:00,1144.77,1145.34,1143.84,1145.27,5400.0,1144.77,1145.34,1143.84,1145.27,5400.0
2020-06-19 10:40:00,1144.08,1144.61,1143.84,1144.36,401.0,1144.08,1144.61,1143.84,1144.36,401.0
2020-06-19 10:50:00,1145.86,1147.06,1145.44,1145.44,1000.0,1145.86,1147.06,1145.44,1145.44,1000.0
2020-06-19 11:00:00,1145.96,1147.03,1145.19,1145.9,1469.0,1145.96,1147.03,1145.19,1145.9,1469.0
2020-06-19 11:10:00,1145.69,1145.93,1144.25,1144.26,1671.0,1145.69,1145.93,1144.25,1144.26,1671.0
2020-06-19 11:20:00,1142.57,1144.24,1141.3,1143.41,2100.0,1142.57,1144.24,1141.3,1143.41,2100.0
2020-06-19 11:30:00,1143.42,1145.68,1143.06,1145.31,1637.0,1143.42,1145.68,1143.06,1145.31,1637.0
2020-06-19 11:40:00,1144.4,1145.84,1143.25,1143.25,2309.0,1144.4,1145.84,1143.25,1143.25,2309.0
2020-06-19 11:50:00,1143.47,1145.78,1143.47,1144.74,600.0,1143.47,1145.78,1143.47,1144.74,600.0
2020-06-19 12:00:00,1144.49,1144.58,1140.94,1142.87,1100.0,1144.49,1144.58,1140.94,1142.87,1100.0
2020-06-19 12:10:00,1142.84,1143.37,1128.2,1128.2,6203.0,1142.84,1143.37,1128.2,1128.2,6203.0
2020-06-19 12:20:00,1128.38,1132.47,1128.38,1130.58,914.0,1128.38,1132.47,1128.38,1130.58,914.0
2020-06-19 12:30:00,1135.83,1135.83,1128.8,1130.7,2573.0,1135.83,1135.83,1128.8,1130.7,2573.0
2020-06-19 12:40:00,1130.0,1131.35,1126.93,1130.43,6371.0,1130.0,1131.35,1126.93,1130.43,6371.0
2020-06-19 12:50:00,1131.28,1133.0,1130.22,1131.89,1380.0,1131.28,1133.0,1130.22,1131.89,1380.0
2020-06-19 13:00:00,1132.99,1133.0,1131.27,1132.71,5541.0,1132.99,1133.0,1131.27,1132.71,5541.0
2020-06-19 13:10:00,1132.71,1133.53,1129.91,1129.91,1225.0,1132.71,1133.53,1129.91,1129.91,1225.0
2020-06-19 13:20:00,1129.57,1130.46,1128.73,1129.55,1200.0,1129.57,1130.46,1128.73,1129.55,1200.0
2020-06-19 13:30:00,1128.95,1132.88,1128.24,1132.88,1675.0,1128.95,1132.88,1128.24,1132.88,1675.0
2020-06-19 13:40:00,1134.36,1134.36,1130.7,1131.38,803.0,1134.36,1134.36,1130.7,1131.38,803.0
2020-06-19 13:50:00,1131.66,1132.28,1130.52,1130.71,1300.0,1131.66,1132.28,1130.52,1130.71,1300.0
2020-06-19 14:00:00,1131.16,1132.65,1129.2,1129.28,4974.0,1131.16,1132.65,1129.2,1129.28,4974.0
2020-06-19 14:10:00,1129.71,1130.97,1128.0,1128.05,11708.0,1129.71,1130.97,1128.0,1128.05,11708.0
2020-06-19 14:20:00,1127.91,1128.36,1123.74,1125.46,1500.0,1127.91,1128.36,1123.74,1125.46,1500.0
2020-06-19 14:30:00,1123.8,1127.47,1121.74,1126.7,2847.0,1123.8,1127.47,1121.74,1126.7,2847.0
2020-06-19 14:40:00,1126.24,1129.98,1125.14,1129.79,1895.0,1126.24,1129.98,1125.14,1129.79,1895.0
2020-06-19 14:50:00,1130.96,1136.39,1129.88,1136.39,3129.0,1130.96,1136.39,1129.88,1136.39,3129.0
2020-06-19 15:00:00,1135.16,1136.61,1131.97,1132.95,3388.0,1135.16,1136.61,1131.97,1132.95,3388.0
2020-06-19 15:10:00,1132.98,1137.84,1132.06,1137.69,1919.0,1132.98,1137.84,1132.06,1137.69,1919.0
2020-06-19 15:20:00,1138.08,1139.23,1135.58,1135.58,2839.0,1138.08,1139.23,1135.58,1135.58,2839.0
2020-06-19 15:30:00,1134.83,1135.51,1129.1,1130.3,5034.0,1134.83,1135.51,1129.1,1130.3,5034.0
2020-06-19 15:40:00,1130.31,1131.35,1127.28,1127.34,7698.0,1130.31,1131.35,1127.28,1127.34,7698.0
2020-06-19 15:50:00,1131.62,1135.15,1129.11,1130.12,17362.0,1131.62,1135.15,1129.11,1130.12,17362.0
2020-06-22 09:30:00,1130.0,1130.0,1120.02,1120.02,3756.0,1130.0,1130.0,1120.02,1120.02,3756.0
2020-06-22 09:40:00,1128.99,1133.85,1128.99,1133.25,700.0,1128.99,1133.85,1128.99,1133.25,700.0
2020-06-22 09:50:00,1131.18,1136.35,1130.78,1135.1,2453.0,1131.18,1136.35,1130.78,1135.1,2453.0
2020-06-22 10:00:00,1134.08,1141.66,1133.17,1136.26,1830.0,1134.08,1141.66,1133.17,1136.26,1830.0
2020-06-22 10:10:00,1137.0,1141.66,1136.99,1139.54,2489.0,1137.0,1141.66,1136.99,1139.54,2489.0
2020-06-22 10:20:00,1140.04,1142.07,1139.86,1141.79,728.0,1140.04,1142.07,1139.86,1141.79,728.0
2020-06-22 10:30:00,1141.62,1141.62,1139.61,1141.13,400.0,1141.62,1141.62,1139.61,1141.13,400.0
2020-06-22 10:40:00,1140.29,1142.66,1138.85,1142.66,500.0,1140.29,1142.66,1138.85,1142.66,500.0
2020-06-22 10:50:00,1142.64,1142.69,1138.86,1141.38,5630.0,1142.64,1142.69,1138.86,1141.38,5630.0
2020-06-22 11:00:00,1141.96,1143.98,1138.8,1141.91,4000.0,1141.96,1143.98,1138.8,1141.91,4000.0
2020-06-22 11:10:00,1143.48,1146.67,1142.62,1143.68,13000.0,1143.48,1146.67,1142.62,1143.68,13000.0
2020-06-22 11:20:00,1142.75,1146.17,1142.74,1144.36,1200.0,1142.75,1146.17,1142.74,1144.36,1200.0
2020-06-22 11:30:00,1142.82,1144.78,1142.09,1142.43,1817.0,1142.82,1144.78,1142.09,1142.43,1817.0
2020-06-22 11:40:00,1142.42,1143.19,1139.01,1141.93,4000.0,1142.42,1143.19,1139.01,1141.93,4000.0
2020-06-22 11:50:00,1143.42,1143.42,1139.25,1140.81,1000.0,1143.42,1143.42,1139.25,1140.81,1000.0
2020-06-22 12:00:00,1142.22,1146.18,1142.21,1146.18,600.0,1142.22,1146.18,1142.21,1146.18,600.0
2020-06-22 12:10:00,1145.84,1146.32,1145.82,1146.31,469.0,1145.84,1146.32,1145.82,1146.31,469.0
2020-06-22 12:20:00,1144.46,1144.47,1141.97,1143.0,525.0,1144.46,1144.47,1141.97,1143.0,525.0
2020-06-22 12:30:00,1143.15,1143.76,1143.14,1143.76,200.0,1143.15,1143.76,1143.14,1143.76,200.0
2020-06-22 12:40:00,1142.92,1145.36,1142.71,1145.36,1500.0,1142.92,1145.36,1142.71,1145.36,1500.0
2020-06-22 12:50:00,1145.16,1145.16,1143.8,1144.63,1026.0,1145.16,1145.16,1143.8,1144.63,1026.0
2020-06-22 13:00:00,1145.1,1145.85,1143.23,1144.32,900.0,1145.1,1145.85,1143.23,1144.32,900.0
2020-06-22 13:10:00,1144.19,1144.19,1141.66,1141.66,1702.0,1144.19,1144.19,1141.66,1141.66,1702.0
2020-06-22 13:20:00,1141.55,1141.69,1140.59,1140.59,1100.0,1141.55,1141.69,1140.59,1140.59,1100.0
2020-06-22 13:30:00,1141.42,1141.79,1140.36,1141.79,1300.0,1141.42,1141.79,1140.36,1141.79,1300.0
2020-06-22 13:40:00,1142.47,1142.97,1141.99,1142.97,1100.0,1142.47,1142.97,1141.99,1142.97,1100.0
2020-06-22 13:50:00,1141.88,1141.98,1140.66,1140.67,13800.0,1141.88,1141.98,1140.66,1140.67,13800.0
2020-06-22 14:00:00,1141.14,1141.14,1138.61,1141.11,1409.0,1141.14,1141.14,1138.61,1141.11,1409.0
2020-06-22 14:10:00,1141.69,1143.37,1140.32,1143.37,11313.0,1141.69,1143.37,1140.32,1143.37,11313.0
2020-06-22 14:20:00,1142.07,1143.86,1141.57,1143.71,725.0,1142.07,1143.86,1141.57,1143.71,725.0
2020-06-22 14:30:00,1141.93,1142.95,1141.93,1142.46,400.0,1141.93,1142.95,1141.93,1142.46,400.0
2020-06-22 14:40:00,1141.81,1142.37,1141.57,1142.24,700.0,1141.81,1142.37,1141.57,1142.24,700.0
2020-06-22 14:50:00,1142.79,1144.42,1142.79,1144.42,801.0,1142.79,1144.42,1142.79,1144.42,801.0
2020-06-22 15:00:00,1145.05,1145.13,1142.59,1143.46,1200.0,1145.05,1145.13,1142.59,1143.46,1200.0
2020-06-22 15:10:00,1143.29,1143.83,1141.23,1142.05,796.0,1143.29,1143.83,1141.23,1142.05,796.0
2020-06-22 15:20:00,1140.13,1140.36,1137.53,1139.81,1922.0,1140.13,1140.36,1137.53,1139.81,1922.0
2020-06-22 15:30:00,1140.2,1141.06,1138.66,1140.8,2000.0,1140.2,1141.06,1138.66,1140.8,2000.0
2020-06-22 15:40:00,1140.21,1141.92,1139.3,1139.31,3505.0,1140.21,1141.92,1139.3,1139.31,3505.0
2020-06-22 15:50:00,1140.28,1142.13,1139.0,1139.48,5757.0,1140.28,1142.13,1139.0,1139.48,5757.0
2020-06-23 09:30:00,1144.66,1147.8,1137.92,1143.52,2176.0,1144.66,1147.8,1137.92,1143.52,2176.0
2020-06-23 09:40:00,1143.55,1145.0,1133.73,1137.63,2756.0,1143.55,1145.0,1133.73,1137.63,2756.0
2020-06-23 09:50:00,1138.11,1139.22,1135.74,1138.51,1251.0,1138.11,1139.22,1135.74,1138.51,1251.0
2020-06-23 10:00:00,1136.14,1141.44,1136.13,1141.44,1777.0,1136.14,1141.44,1136.13,1141.44,1777.0
2020-06-23 10:10:00,1137.65,1141.02,1136.75,1137.31,1300.0,1137.65,1141.02,1136.75,1137.31,1300.0
2020-06-23 10:20:00,1138.33,1139.05,1135.19,1137.96,2300.0,1138.33,1139.05,1135.19,1137.96,2300.0
2020-06-23 10:30:00,1137.09,1137.8,1135.22,1137.8,301.0,1137.09,1137.8,1135.22,1137.8,301.0
2020-06-23 10:40:00,1138.13,1138.13,1136.58,1136.61,800.0,1138.13,1138.13,1136.58,1136.61,800.0
2020-06-23 10:50:00,1136.38,1136.53,1136.38,1136.53,300.0,1136.38,1136.53,1136.38,1136.53,300.0
2020-06-23 11:00:00,1137.28,1140.99,1137.28,1138.83,2047.0,1137.28,1140.99,1137.28,1138.83,2047.0
2020-06-23 11:10:00,1140.12,1140.71,1138.82,1140.71,900.0,1140.12,1140.71,1138.82,1140.71,900.0
2020-06-23 11:20:00,1140.14,1142.26,1139.26,1141.38,900.0,1140.14,1142.26,1139.26,1141.38,900.0
2020-06-23 11:30:00,1141.82,1142.72,1141.81,1142.72,600.0,1141.82,1142.72,1141.81,1142.72,600.0
2020-06-23 11:40:00,1143.59,1143.59,1138.65,1140.16,1200.0,1143.59,1143.59,1138.65,1140.16,1200.0
2020-06-23 11:50:00,1138.98,1140.04,1137.85,1140.04,1603.0,1138.98,1140.04,1137.85,1140.04,1603.0
2020-06-23 12:00:00,1142.3,1142.4,1142.29,1142.4,400.0,1142.3,1142.4,1142.29,1142.4,400.0
2020-06-23 12:10:00,1142.29,1142.29,1140.92,1141.69,900.0,1142.29,1142.29,1140.92,1141.69,900.0
2020-06-23 12:20:00,1141.11,1144.23,1141.04,1142.36,1003.0,1141.11,1144.23,1141.04,1142.36,1003.0
2020-06-23 12:30:00,1141.83,1141.88,1141.02,1141.88,800.0,1141.83,1141.88,1141.02,1141.88,800.0
2020-06-23 12:40:00,1141.59,1143.58,1141.58,1143.57,600.0,1141.59,1143.58,1141.58,1143.57,600.0
2020-06-23 12:50:00,1143.47,1143.47,1142.11,1142.11,400.0,1143.47,1143.47,1142.11,1142.11,400.0
2020-06-23 13:00:00,1143.57,1144.87,1143.38,1143.39,1063.0,1143.57,1144.87,1143.38,1143.39,1063.0
2020-06-23 13:10:00,1143.36,1146.6,1143.36,1146.6,914.0,1143.36,1146.6,1143.36,1146.6,914.0
2020-06-23 13:20:00,1147.66,1149.17,1145.79,1145.8,803.0,1147.66,1149.17,1145.79,1145.8,803.0
2020-06-23 13:30:00,1145.41,1145.48,1143.32,1143.94,1120.0,1145.41,1145.48,1143.32,1143.94,1120.0
2020-06-23 13:40:00,1143.44,1143.97,1143.14,1143.15,500.0,1143.44,1143.97,1143.14,1143.15,500.0
2020-06-23 13:50:00,1144.79,1144.79,1143.42,1143.42,800.0,1144.79,1144.79,1143.42,1143.42,800.0
2020-06-23 14:00:00,1141.42,1142.25,1141.25,1141.92,600.0,1141.42,1142.25,1141.25,1141.92,600.0
2020-06-23 14:10:00,1142.31,1142.34,1140.86,1140.86,600.0,1142.31,1142.34,1140.86,1140.86,600.0
2020-06-23 14:20:00,1142.19,1142.19,1141.09,1141.85,600.0,1142.19,1142.19,1141.09,1141.85,600.0
2020-06-23 14:30:00,1142.06,1143.01,1141.27,1142.47,600.0,1142.06,1143.01,1141.27,1142.47,600.0
2020-06-23 14:40:00,1142.99,1142.99,1135.8,1135.81,800.0,1142.99,1142.99,1135.8,1135.81,800.0
2020-06-23 14:50:00,1135.38,1137.71,1135.38,1137.67,1279.0,1135.38,1137.71,1135.38,1137.67,1279.0
2020-06-23 15:00:00,1138.11,1138.3,1137.57,1138.3,703.0,1138.11,1138.3,1137.57,1138.3,703.0
2020-06-23 15:10:00,1138.31,1138.32,1137.61,1138.15,1000.0,1138.31,1138.32,1137.61,1138.15,1000.0
2020-06-23 15:20:00,1137.56,1137.57,1135.33,1137.26,1100.0,1137.56,1137.57,1135.33,1137.26,1100.0
2020-06-23 15:30:00,1136.45,1136.63,1135.63,1136.55,1500.0,1136.45,1136.63,1135.63,1136.55,1500.0
2020-06-23 15:40:00,1134.86,1136.62,1134.04,1135.81,2300.0,1134.86,1136.62,1134.04,1135.81,2300.0
2020-06-23 15:50:00,1134.0,1137.0,1133.31,1135.25,11042.0,1134.0,1137.0,1133.31,1135.25,11042.0
2020-06-24 09:30:00,1129.01,1129.01,1124.01,1124.14,1519.0,1129.01,1129.01,1124.01,1124.14,1519.0
2020-06-24 09:40:00,1129.01,1129.01,1126.35,1126.97,600.0,1129.01,1129.01,1126.35,1126.97,600.0
2020-06-24 09:50:00,1123.35,1123.35,1119.86,1121.51,1200.0,1123.35,1123.35,1119.86,1121.51,1200.0
2020-06-24 10:00:00,1118.83,1118.83,1116.39,1117.15,1600.0,1118.83,1118.83,1116.39,1117.15,1600.0
2020-06-24 10:10:00,1118.47,1119.66,1115.19,1115.19,1818.0,1118.47,1119.66,1115.19,1115.19,1818.0
2020-06-24 10:20:00,1116.73,1117.52,1116.44,1117.52,300.0,1116.73,1117.52,1116.44,1117.52,300.0
2020-06-24 10:30:00,1116.31,1116.36,1113.49,1114.53,1621.0,1116.31,1116.36,1113.49,1114.53,1621.0
2020-06-24 10:40:00,1115.24,1115.29,1114.01,1114.46,2400.0,1115.24,1115.29,1114.01,1114.46,2400.0
2020-06-24 10:50:00,1116.17,1116.17,1112.68,1112.69,700.0,1116.17,1116.17,1112.68,1112.69,700.0
2020-06-24 11:00:00,1112.84,1112.98,1108.79,1111.89,7446.0,1112.84,1112.98,1108.79,1111.89,7446.0
2020-06-24 11:10:00,1110.73,1111.76,1108.17,1110.0,3118.0,1110.73,1111.76,1108.17,1110.0,3118.0
2020-06-24 11:20:00,1110.0,1113.32,1109.49,1112.23,5447.0,1110.0,1113.32,1109.49,1112.23,5447.0
2020-06-24 11:30:00,1112.6,1112.61,1109.99,1110.79,4500.0,1112.6,1112.61,1109.99,1110.79,4500.0
2020-06-24 11:40:00,1110.92,1111.01,1100.99,1102.6,10191.0,1110.92,1111.01,1100.99,1102.6,10191.0
2020-06-24 11:50:00,1100.57,1104.03,1100.27,1104.03,900.0,1100.57,1104.03,1100.27,1104.03,900.0
2020-06-24 12:00:00,1104.07,1105.63,1103.8,1104.92,1000.0,1104.07,1105.63,1103.8,1104.92,1000.0
2020-06-24 12:10:00,1105.81,1108.57,1105.76,1108.56,1500.0,1105.81,1108.57,1105.76,1108.56,1500.0
2020-06-24 12:20:00,1109.18,1109.19,1109.13,1109.13,200.0,1109.18,1109.19,1109.13,1109.13,200.0
2020-06-24 12:30:00,1108.2,1108.45,1105.93,1105.94,1050.0,1108.2,1108.45,1105.93,1105.94,1050.0
2020-06-24 12:40:00,1107.11,1109.7,1107.11,1109.68,625.0,1107.11,1109.7,1107.11,1109.68,625.0
2020-06-24 12:50:00,1108.67,1110.58,1108.03,1110.46,600.0,1108.67,1110.58,1108.03,1110.46,600.0
2020-06-24 13:00:00,1111.34,1112.16,1111.34,1112.16,200.0,1111.34,1112.16,1111.34,1112.16,200.0
2020-06-24 13:10:00,1112.56,1112.57,1107.14,1108.0,700.0,1112.56,1112.57,1107.14,1108.0,700.0
2020-06-24 13:20:00,1107.16,1107.16,1103.93,1103.94,900.0,1107.16,1107.16,1103.93,1103.94,900.0
2020-06-24 13:30:00,1103.88,1103.88,1102.74,1103.4,400.0,1103.88,1103.88,1102.74,1103.4,400.0
2020-06-24 13:40:00,1103.59,1103.76,1103.03,1103.76,300.0,1103.59,1103.76,1103.03,1103.76,300.0
2020-06-24 13:50:00,1104.41,1104.48,1101.1,1102.43,4196.0,1104.41,1104.48,1101.1,1102.43,4196.0
2020-06-24 14:00:00,1100.0,1102.41,1099.06,1102.41,1000.0,1100.0,1102.41,1099.06,1102.41,1000.0
2020-06-24 14:10:00,1101.0,1102.87,1100.15,1100.15,934.0,1101.0,1102.87,1100.15,1100.15,934.0
2020-06-24 14:20:00,1099.55,1102.37,1099.54,1102.36,500.0,1099.55,1102.37,1099.54,1102.36,500.0
2020-06-24 14:30:00,1100.84,1101.8,1100.78,1101.8,892.0,1100.84,1101.8,1100.78,1101.8,892.0
2020-06-24 14:40:00,1100.27,1101.85,1098.81,1101.85,1501.0,1100.27,1101.85,1098.81,1101.85,1501.0
2020-06-24 14:50:00,1099.41,1100.9,1099.33,1100.56,1500.0,1099.41,1100.9,1099.33,1100.56,1500.0
2020-06-24 15:00:00,1100.8,1104.49,1100.8,1104.49,454.0,1100.8,1104.49,1100.8,1104.49,454.0
2020-06-24 15:10:00,1106.48,1107.45,1105.82,1107.17,1396.0,1106.48,1107.45,1105.82,1107.17,1396.0
2020-06-24 15:20:00,1107.3,1108.0,1106.21,1106.25,2993.0,1107.3,1108.0,1106.21,1106.25,2993.0
2020-06-24 15:30:00,1106.29,1106.96,1105.4,1106.35,1403.0,1106.29,1106.96,1105.4,1106.35,1403.0
2020-06-24 15:40:00,1106.17,1111.08,1106.17,1107.63,4013.0,1106.17,1111.08,1106.17,1107.63,4013.0
2020-06-24 15:50:00,1104.87,1105.08,1099.77,1100.21,19670.0,1104.87,1105.08,1099.77,1100.21,19670.0
2020-06-25 09:30:00,1096.71,1097.14,1089.27,1089.27,3517.0,1096.71,1097.14,1089.27,1089.27,3517.0
2020-06-25 09:40:00,1088.92,1088.92,1081.53,1084.17,3365.0,1088.92,1088.92,1081.53,1084.17,3365.0
2020-06-25 09:50:00,1084.97,1094.07,1082.68,1092.56,3342.0,1084.97,1094.07,1082.68,1092.56,3342.0
2020-06-25 10:00:00,1094.72,1103.39,1094.72,1095.34,1100.0,1094.72,1103.39,1094.72,1095.34,1100.0
2020-06-25 10:10:00,1098.74,1101.53,1097.9,1100.71,1700.0,1098.74,1101.53,1097.9,1100.71,1700.0
2020-06-25 10:20:00,1099.63,1106.25,1099.63,1100.06,2234.0,1099.63,1106.25,1099.63,1100.06,2234.0
2020-06-25 10:30:00,1100.02,1101.79,1096.26,1096.27,1000.0,1100.02,1101.79,1096.26,1096.27,1000.0
2020-06-25 10:40:00,1099.8,1100.39,1098.31,1098.31,300.0,1099.8,1100.39,1098.31,1098.31,300.0
2020-06-25 10:50:00,1097.53,1099.92,1097.28,1098.8,1639.0,1097.53,1099.92,1097.28,1098.8,1639.0
2020-06-25 11:00:00,1097.97,1097.98,1095.25,1096.97,1000.0,1097.97,1097.98,1095.25,1096.97,1000.0
2020-06-25 11:10:00,1095.24,1100.19,1094.62,1100.18,900.0,1095.24,1100.19,1094.62,1100.18,900.0
2020-06-25 11:20:00,1099.44,1100.26,1096.11,1096.11,978.0,1099.44,1100.26,1096.11,1096.11,978.0
2020-06-25 11:30:00,1096.56,1097.06,1094.61,1095.69,1235.0,1096.56,1097.06,1094.61,1095.69,1235.0
2020-06-25 11:40:00,1094.74,1098.69,1094.64,1098.69,600.0,1094.74,1098.69,1094.64,1098.69,600.0
2020-06-25 11:50:00,1098.7,1098.71,1098.7,1098.7,100.0,1098.7,1098.71,1098.7,1098.7,100.0
2020-06-25 12:00:00,1100.47,1104.82,1100.38,1103.77,2447.0,1100.47,1104.82,1100.38,1103.77,2447.0
2020-06-25 12:10:00,1104.34,1104.8,1103.5,1104.11,828.0,1104.34,1104.8,1103.5,1104.11,828.0
2020-06-25 12:20:00,1104.33,1104.33,1103.12,1103.12,400.0,1104.33,1104.33,1103.12,1103.12,400.0
2020-06-25 12:30:00,1104.24,1106.37,1101.43,1105.96,4101.0,1104.24,1106.37,1101.43,1105.96,4101.0
2020-06-25 12:40:00,1103.81,1105.69,1103.81,1103.81,4737.0,1103.81,1105.69,1103.81,1103.81,4737.0
2020-06-25 12:50:00,1104.49,1105.58,1103.7,1105.16,600.0,1104.49,1105.58,1103.7,1105.16,600.0
2020-06-25 13:00:00,1102.87,1103.01,1101.63,1103.0,500.0,1102.87,1103.01,1101.63,1103.0,500.0
2020-06-25 13:10:00,1100.71,1101.77,1100.53,1101.77,500.0,1100.71,1101.77,1100.53,1101.77,500.0
2020-06-25 13:20:00,1100.64,1102.78,1100.61,1100.87,600.0,1100.64,1102.78,1100.61,1100.87,600.0
2020-06-25 13:30:00,1102.35,1102.35,1097.41,1097.41,500.0,1102.35,1102.35,1097.41,1097.41,500.0
2020-06-25 13:40:00,1100.21,1100.42,1100.02,1100.32,500.0,1100.21,1100.42,1100.02,1100.32,500.0
2020-06-25 13:50:00,1099.47,1099.72,1097.92,1098.77,1101.0,1099.47,1099.72,1097.92,1098.77,1101.0
2020-06-25 14:00:00,1099.96,1099.97,1097.48,1097.49,200.0,1099.96,1099.97,1097.48,1097.49,200.0
2020-06-25 14:10:00,1100.88,1104.39,1100.88,1102.11,1481.0,1100.88,1104.39,1100.88,1102.11,1481.0
2020-06-25 14:20:00,1099.75,1099.75,1099.55,1099.57,300.0,1099.75,1099.75,1099.55,1099.57,300.0
2020-06-25 14:30:00,1098.27,1099.51,1097.24,1099.26,741.0,1098.27,1099.51,1097.24,1099.26,741.0
2020-06-25 14:40:00,1099.84,1099.84,1098.68,1099.39,1102.0,1099.84,1099.84,1098.68,1099.39,1102.0
2020-06-25 14:50:00,1100.03,1100.03,1098.4,1098.4,516.0,1100.03,1100.03,1098.4,1098.4,516.0
2020-06-25 15:00:00,1099.52,1104.89,1099.51,1104.71,500.0,1099.52,1104.89,1099.51,1104.71,500.0
2020-06-25 15:10:00,1102.88,1105.6,1102.88,1105.6,400.0,1102.88,1105.6,1102.88,1105.6,400.0
2020-06-25 15:20:00,1104.61,1107.77,1103.17,1107.77,1755.0,1104.61,1107.77,1103.17,1107.77,1755.0
2020-06-25 15:30:00,1106.4,1108.1,1104.53,1104.53,1203.0,1106.4,1108.1,1104.53,1104.53,1203.0
2020-06-25 15:40:00,1105.64,1107.31,1103.21,1104.53,2503.0,1105.64,1107.31,1103.21,1104.53,2503.0
2020-06-25 15:50:00,1104.42,1106.64,1102.46,1102.84,13638.0,1104.42,1106.64,1102.46,1102.84,13638.0
2020-06-26 09:30:00,1099.9,1106.9,1097.86,1105.09,2544.0,1099.9,1106.9,1097.86,1105.09,2544.0
2020-06-26 09:40:00,1111.2,1111.2,1109.17,1109.17,1300.0,1111.2,1111.2,1109.17,1109.17,1300.0
2020-06-26 09:50:00,1107.39,1107.39,1107.38,1107.39,100.0,1107.39,1107.39,1107.38,1107.39,100.0
2020-06-26 10:00:00,1106.72,1107.9,1106.72,1107.9,402.0,1106.72,1107.9,1106.72,1107.9,402.0
2020-06-26 10:10:00,1105.91,1105.91,1103.09,1103.1,200.0,1105.91,1105.91,1103.09,1103.1,200.0
2020-06-26 10:20:00,1102.45,1104.32,1102.45,1103.74,400.0,1102.45,1104.32,1102.45,1103.74,400.0
2020-06-26 10:30:00,1101.8,1103.01,1100.02,1103.01,600.0,1101.8,1103.01,1100.02,1103.01,600.0
2020-06-26 10:40:00,1101.87,1102.9,1101.53,1102.9,500.0,1101.87,1102.9,1101.53,1102.9,500.0
2020-06-26 10:50:00,1101.68,1103.47,1100.51,1101.84,2000.0,1101.68,1103.47,1100.51,1101.84,2000.0
2020-06-26 11:00:00,1101.84,1101.84,1101.84,1101.84,0.0,1101.84,1101.84,1101.84,1101.84,0.0
2020-06-26 11:10:00,1104.19,1104.19,1101.53,1102.94,844.0,1104.19,1104.19,1101.53,1102.94,844.0
2020-06-26 11:20:00,1100.98,1101.86,1100.98,1101.6,400.0,1100.98,1101.86,1100.98,1101.6,400.0
2020-06-26 11:30:00,1103.47,1105.77,1101.3,1105.77,1605.0,1103.47,1105.77,1101.3,1105.77,1605.0
2020-06-26 11:40:00,1104.37,1104.37,1104.1,1104.1,200.0,1104.37,1104.37,1104.1,1104.1,200.0
2020-06-26 11:50:00,1106.62,1108.96,1106.47,1108.96,600.0,1106.62,1108.96,1106.47,1108.96,600.0
2020-06-26 12:00:00,1106.98,1106.98,1106.21,1106.21,200.0,1106.98,1106.98,1106.21,1106.21,200.0
2020-06-26 12:10:00,1104.96,1105.05,1104.72,1105.05,300.0,1104.96,1105.05,1104.72,1105.05,300.0
2020-06-26 12:20:00,1103.73,1103.74,1102.9,1102.9,300.0,1103.73,1103.74,1102.9,1102.9,300.0
2020-06-26 12:30:00,1105.32,1105.32,1103.71,1103.72,452.0,1105.32,1105.32,1103.71,1103.72,452.0
2020-06-26 12:40:00,1105.31,1105.44,1105.3,1105.38,300.0,1105.31,1105.44,1105.3,1105.38,300.0
2020-06-26 12:50:00,1105.32,1106.33,1104.52,1106.33,680.0,1105.32,1106.33,1104.52,1106.33,680.0
2020-06-26 13:00:00,1107.23,1108.25,1107.22,1108.25,692.0,1107.23,1108.25,1107.22,1108.25,692.0
2020-06-26 13:10:00,1108.49,1110.21,1108.49,1110.2,700.0,1108.49,1110.21,1108.49,1110.2,700.0
2020-06-26 13:20:00,1109.55,1109.55,1109.54,1109.55,100.0,1109.55,1109.55,1109.54,1109.55,100.0
2020-06-26 13:30:00,1108.19,1110.12,1107.54,1110.12,1015.0,1108.19,1110.12,1107.54,1110.12,1015.0
2020-06-26 13:40:00,1107.67,1107.67,1106.93,1107.52,500.0,1107.67,1107.67,1106.93,1107.52,500.0
2020-06-26 13:50:00,1107.44,1107.44,1106.31,1106.36,1059.0,1107.44,1107.44,1106.31,1106.36,1059.0
2020-06-26 14:00:00,1105.3,1106.11,1104.34,1106.11,1296.0,1105.3,1106.11,1104.34,1106.11,1296.0
2020-06-26 14:10:00,1107.07,1108.58,1106.63,1106.63,400.0,1107.07,1108.58,1106.63,1106.63,400.0
2020-06-26 14:20:00,1108.13,1108.14,1106.64,1106.64,1400.0,1108.13,1108.14,1106.64,1106.64,1400.0
2020-06-26 14:30:00,1108.67,1108.67,1106.05,1108.32,1310.0,1108.67,1108.67,1106.05,1108.32,1310.0
2020-06-26 14:40:00,1105.13,1105.76,1101.93,1102.58,2218.0,1105.13,1105.76,1101.93,1102.58,2218.0
2020-06-26 14:50:00,1103.66,1106.42,1102.99,1104.51,2500.0,1103.66,1106.42,1102.99,1104.51,2500.0
2020-06-26 15:00:00,1104.81,1104.81,1101.53,1103.08,901.0,1104.81,1104.81,1101.53,1103.08,901.0
2020-06-26 15:10:00,1103.19,1103.55,1101.47,1101.73,1991.0,1103.19,1103.55,1101.47,1101.73,1991.0
2020-06-26 15:20:00,1101.68,1103.42,1101.14,1101.14,1427.0,1101.68,1103.42,1101.14,1101.14,1427.0
2020-06-26 15:30:00,1101.05,1102.89,1100.53,1102.49,1400.0,1101.05,1102.89,1100.53,1102.49,1400.0
2020-06-26 15:40:00,1102.3,1109.34,1102.3,1107.98,4779.0,1102.3,1109.34,1102.3,1107.98,4779.0
2020-06-26 15:50:00,1105.34,1105.93,1101.57,1103.82,18170.0,1105.34,1105.93,1101.57,1103.82,18170.0
2020-06-29 09:30:00,1116.13,1117.59,1098.72,1105.52,6313.0,1116.13,1117.59,1098.72,1105.52,6313.0
2020-06-29 09:40:00,1109.56,1109.57,1100.11,1107.51,3370.0,1109.56,1109.57,1100.11,1107.51,3370.0
2020-06-29 09:50:00,1106.76,1111.9,1106.75,1108.53,1000.0,1106.76,1111.9,1106.75,1108.53,1000.0
2020-06-29 10:00:00,1114.02,1114.65,1110.25,1113.12,1300.0,1114.02,1114.65,1110.25,1113.12,1300.0
2020-06-29 10:10:00,1113.04,1117.63,1113.03,1115.99,1635.0,1113.04,1117.63,1113.03,1115.99,1635.0
2020-06-29 10:20:00,1116.09,1119.04,1116.09,1117.71,1920.0,1116.09,1119.04,1116.09,1117.71,1920.0
2020-06-29 10:30:00,1117.68,1119.98,1116.88,1119.61,1630.0,1117.68,1119.98,1116.88,1119.61,1630.0
2020-06-29 10:40:00,1121.71,1122.58,1120.87,1121.9,500.0,1121.71,1122.58,1120.87,1121.9,500.0
2020-06-29 10:50:00,1123.94,1126.32,1121.29,1123.93,2555.0,1123.94,1126.32,1121.29,1123.93,2555.0
2020-06-29 11:00:00,1124.34,1125.98,1122.63,1122.63,1200.0,1124.34,1125.98,1122.63,1122.63,1200.0
2020-06-29 11:10:00,1122.63,1123.51,1121.11,1122.44,700.0,1122.63,1123.51,1121.11,1122.44,700.0
2020-06-29 11:20:00,1124.66,1126.22,1121.02,1126.21,1203.0,1124.66,1126.22,1121.02,1126.21,1203.0
2020-06-29 11:30:00,1127.62,1127.62,1125.45,1127.55,700.0,1127.62,1127.62,1125.45,1127.55,700.0
2020-06-29 11:40:00,1128.24,1128.24,1126.08,1126.08,1300.0,1128.24,1128.24,1126.08,1126.08,1300.0
2020-06-29 11:50:00,1126.36,1127.01,1126.21,1126.52,1016.0,1126.36,1127.01,1126.21,1126.52,1016.0
2020-06-29 12:00:00,1127.14,1127.47,1124.07,1124.08,2000.0,1127.14,1127.47,1124.07,1124.08,2000.0
2020-06-29 12:10:00,1125.0,1126.3,1124.99,1125.07,2100.0,1125.0,1126.3,1124.99,1125.07,2100.0
2020-06-29 12:20:00,1125.61,1126.26,1122.09,1124.39,1200.0,1125.61,1126.26,1122.09,1124.39,1200.0
2020-06-29 12:30:00,1122.76,1123.16,1122.43,1123.09,2329.0,1122.76,1123.16,1122.43,1123.09,2329.0
2020-06-29 12:40:00,1122.4,1125.69,1122.4,1123.2,1400.0,1122.4,1125.69,1122.4,1123.2,1400.0
2020-06-29 12:50:00,1122.82,1122.82,1122.23,1122.7,1600.0,1122.82,1122.82,1122.23,1122.7,1600.0
2020-06-29 13:00:00,1122.45,1124.05,1122.44,1124.05,902.0,1122.45,1124.05,1122.44,1124.05,902.0
2020-06-29 13:10:00,1124.85,1125.44,1124.75,1125.43,400.0,1124.85,1125.44,1124.75,1125.43,400.0
2020-06-29 13:20:00,1125.64,1126.29,1124.79,1126.29,1300.0,1125.64,1126.29,1124.79,1126.29,1300.0
2020-06-29 13:30:00,1125.01,1126.0,1125.01,1125.01,2000.0,1125.01,1126.0,1125.01,1125.01,2000.0
2020-06-29 13:40:00,1126.31,1126.31,1124.8,1125.94,978.0,1126.31,1126.31,1124.8,1125.94,978.0
2020-06-29 13:50:00,1125.8,1126.66,1125.31,1126.35,1000.0,1125.8,1126.66,1125.31,1126.35,1000.0
2020-06-29 14:00:00,1128.48,1128.48,1125.02,1125.02,1400.0,1128.48,1128.48,1125.02,1125.02,1400.0
2020-06-29 14:10:00,1125.42,1129.4,1125.42,1129.4,1750.0,1125.42,1129.4,1125.42,1129.4,1750.0
2020-06-29 14:20:00,1128.52,1129.71,1127.87,1127.87,800.0,1128.52,1129.71,1127.87,1127.87,800.0
2020-06-29 14:30:00,1128.47,1128.47,1127.25,1128.26,400.0,1128.47,1128.47,1127.25,1128.26,400.0
2020-06-29 14:40:00,1128.9,1128.9,1124.22,1124.23,1980.0,1128.9,1128.9,1124.22,1124.23,1980.0
2020-06-29 14:50:00,1125.17,1127.94,1125.17,1125.91,1100.0,1125.17,1127.94,1125.17,1125.91,1100.0
2020-06-29 15:00:00,1124.52,1124.52,1122.9,1122.91,574.0,1124.52,1124.52,1122.9,1122.91,574.0
2020-06-29 15:10:00,1122.28,1122.99,1122.14,1122.64,1100.0,1122.28,1122.99,1122.14,1122.64,1100.0
2020-06-29 15:20:00,1124.28,1127.45,1124.28,1127.45,800.0,1124.28,1127.45,1124.28,1127.45,800.0
2020-06-29 15:30:00,1126.62,1129.63,1126.62,1129.01,1400.0,1126.62,1129.63,1126.62,1129.01,1400.0
2020-06-29 15:40:00,1128.42,1129.63,1125.38,1125.4,4822.0,1128.42,1129.63,1125.38,1125.4,4822.0
2020-06-29 15:50:00,1125.22,1129.14,1124.99,1128.92,13882.0,1125.22,1129.14,1124.99,1128.92,13882.0
2020-06-30 09:30:00,1128.1,1134.65,1128.1,1133.27,3022.0,1128.1,1134.65,1128.1,1133.27,3022.0
2020-06-30 09:40:00,1130.44,1133.23,1124.16,1124.16,1301.0,1130.44,1133.23,1124.16,1124.16,1301.0
2020-06-30 09:50:00,1123.54,1123.72,1117.37,1117.37,6200.0,1123.54,1123.72,1117.37,1117.37,6200.0
2020-06-30 10:00:00,1121.26,1121.28,1116.24,1119.06,2256.0,1121.26,1121.28,1116.24,1119.06,2256.0
2020-06-30 10:10:00,1115.7,1117.38,1115.7,1116.16,500.0,1115.7,1117.38,1115.7,1116.16,500.0
2020-06-30 10:20:00,1115.19,1117.1,1115.18,1115.28,500.0,1115.19,1117.1,1115.18,1115.28,500.0
2020-06-30 10:30:00,1114.46,1115.25,1111.58,1111.58,4219.0,1114.46,1115.25,1111.58,1111.58,4219.0
2020-06-30 10:40:00,1114.16,1116.71,1114.16,1116.42,1300.0,1114.16,1116.71,1114.16,1116.42,1300.0
2020-06-30 10:50:00,1120.12,1120.17,1115.6,1117.16,2177.0,1120.12,1120.17,1115.6,1117.16,2177.0
2020-06-30 11:00:00,1117.72,1119.69,1117.72,1118.53,663.0,1117.72,1119.69,1117.72,1118.53,663.0
2020-06-30 11:10:00,1120.49,1120.83,1119.59,1119.6,300.0,1120.49,1120.83,1119.59,1119.6,300.0
2020-06-30 11:20:00,1122.11,1122.78,1121.87,1122.78,450.0,1122.11,1122.78,1121.87,1122.78,450.0
2020-06-30 11:30:00,1122.69,1123.44,1120.23,1120.23,1264.0,1122.69,1123.44,1120.23,1120.23,1264.0
2020-06-30 11:40:00,1121.66,1122.3,1121.66,1122.3,200.0,1121.66,1122.3,1121.66,1122.3,200.0
2020-06-30 11:50:00,1123.0,1124.13,1122.75,1123.41,909.0,1123.0,1124.13,1122.75,1123.41,909.0
2020-06-30 12:00:00,1123.93,1124.0,1122.25,1123.11,1798.0,1123.93,1124.0,1122.25,1123.11,1798.0
2020-06-30 12:10:00,1122.14,1123.79,1120.71,1123.79,500.0,1122.14,1123.79,1120.71,1123.79,500.0
2020-06-30 12:20:00,1123.55,1124.98,1122.9,1124.6,1100.0,1123.55,1124.98,1122.9,1124.6,1100.0
2020-06-30 12:30:00,1123.85,1123.85,1123.04,1123.05,200.0,1123.85,1123.85,1123.04,1123.05,200.0
2020-06-30 12:40:00,1120.6,1120.61,1115.8,1115.8,200.0,1120.6,1120.61,1115.8,1115.8,200.0
2020-06-30 12:50:00,1119.14,1119.14,1117.26,1118.59,1000.0,1119.14,1119.14,1117.26,1118.59,1000.0
2020-06-30 13:00:00,1120.37,1120.78,1119.71,1120.35,1500.0,1120.37,1120.78,1119.71,1120.35,1500.0
2020-06-30 13:10:00,1119.69,1120.33,1117.95,1119.09,2502.0,1119.69,1120.33,1117.95,1119.09,2502.0
2020-06-30 13:20:00,1117.99,1117.99,1117.42,1117.99,785.0,1117.99,1117.99,1117.42,1117.99,785.0
2020-06-30 13:30:00,1117.35,1117.35,1116.02,1116.41,839.0,1117.35,1117.35,1116.02,1116.41,839.0
2020-06-30 13:40:00,1116.69,1116.81,1115.98,1116.54,1200.0,1116.69,1116.81,1115.98,1116.54,1200.0
2020-06-30 13:50:00,1115.3,1115.3,1114.96,1114.96,400.0,1115.3,1115.3,1114.96,1114.96,400.0
2020-06-30 14:00:00,1115.18,1116.13,1114.75,1116.13,1000.0,1115.18,1116.13,1114.75,1116.13,1000.0
2020-06-30 14:10:00,1115.27,1116.18,1114.75,1116.14,1000.0,1115.27,1116.18,1114.75,1116.14,1000.0
2020-06-30 14:20:00,1117.65,1118.41,1117.65,1118.41,200.0,1117.65,1118.41,1117.65,1118.41,200.0
2020-06-30 14:30:00,1120.42,1121.02,1119.26,1121.02,600.0,1120.42,1121.02,1119.26,1121.02,600.0
2020-06-30 14:40:00,1121.65,1121.65,1120.16,1121.01,408.0,1121.65,1121.65,1120.16,1121.01,408.0
2020-06-30 14:50:00,1122.71,1122.71,1120.89,1120.89,500.0,1122.71,1122.71,1120.89,1120.89,500.0
2020-06-30 15:00:00,1122.02,1122.02,1119.67,1121.7,1602.0,1122.02,1122.02,1119.67,1121.7,1602.0
2020-06-30 15:10:00,1122.47,1125.06,1122.46,1124.56,1400.0,1122.47,1125.06,1122.46,1124.56,1400.0
2020-06-30 15:20:00,1125.13,1126.92,1125.13,1126.51,1200.0,1125.13,1126.92,1125.13,1126.51,1200.0
2020-06-30 15:30:00,1126.76,1128.41,1126.68,1128.26,2500.0,1126.76,1128.41,1126.68,1128.26,2500.0
2020-06-30 15:40:00,1128.47,1129.85,1127.11,1128.25,2600.0,1128.47,1129.85,1127.11,1128.25,2600.0
2020-06-30 15:50:00,1128.82,1135.8,1127.62,1128.26,13028.0,1128.82,1135.8,1127.62,1128.26,13028.0
2020-07-01 09:30:00,1125.22,1127.8,1119.83,1126.32,2261.0,1125.22,1127.8,1119.83,1126.32,2261.0
2020-07-01 09:40:00,1126.98,1128.49,1125.56,1125.56,1341.0,1126.98,1128.49,1125.56,1125.56,1341.0
2020-07-01 09:50:00,1125.33,1125.34,1111.36,1112.62,2585.0,1125.33,1125.34,1111.36,1112.62,2585.0
2020-07-01 10:00:00,1112.72,1115.42,1111.99,1115.42,1000.0,1112.72,1115.42,1111.99,1115.42,1000.0
2020-07-01 10:10:00,1117.53,1118.86,1117.29,1117.4,600.0,1117.53,1118.86,1117.29,1117.4,600.0
2020-07-01 10:20:00,1117.93,1117.93,1113.88,1114.82,2821.0,1117.93,1117.93,1113.88,1114.82,2821.0
2020-07-01 10:30:00,1115.27,1115.54,1113.22,1115.05,3109.0,1115.27,1115.54,1113.22,1115.05,3109.0
2020-07-01 10:40:00,1113.2,1115.2,1113.2,1113.42,2600.0,1113.2,1115.2,1113.2,1113.42,2600.0
2020-07-01 10:50:00,1113.87,1115.55,1110.65,1111.86,2000.0,1113.87,1115.55,1110.65,1111.86,2000.0
2020-07-01 11:00:00,1111.68,1113.13,1111.68,1112.24,600.0,1111.68,1113.13,1111.68,1112.24,600.0
2020-07-01 11:10:00,1111.54,1112.81,1110.45,1110.7,7759.0,1111.54,1112.81,1110.45,1110.7,7759.0
2020-07-01 11:20:00,1110.7,1112.2,1108.89,1109.2,12465.0,1110.7,1112.2,1108.89,1109.2,12465.0
2020-07-01 11:30:00,1108.15,1111.01,1108.15,1111.0,1708.0,1108.15,1111.01,1108.15,1111.0,1708.0
2020-07-01 11:40:00,1111.5,1112.7,1108.0,1108.0,6787.0,1111.5,1112.7,1108.0,1108.0,6787.0
2020-07-01 11:50:00,1112.5,1116.57,1112.5,1116.02,700.0,1112.5,1116.57,1112.5,1116.02,700.0
2020-07-01 12:00:00,1117.37,1120.3,1116.26,1120.3,2107.0,1117.37,1120.3,1116.26,1120.3,2107.0
2020-07-01 12:10:00,1119.39,1119.4,1119.0,1119.0,600.0,1119.39,1119.4,1119.0,1119.0,600.0
2020-07-01 12:20:00,1120.57,1123.01,1120.17,1122.1,800.0,1120.57,1123.01,1120.17,1122.1,800.0
2020-07-01 12:30:00,1123.25,1126.24,1123.25,1125.87,1400.0,1123.25,1126.24,1123.25,1125.87,1400.0
2020-07-01 12:40:00,1126.0,1126.39,1123.66,1126.02,2000.0,1126.0,1126.39,1123.66,1126.02,2000.0
2020-07-01 12:50:00,1124.86,1125.42,1123.34,1124.68,1100.0,1124.86,1125.42,1123.34,1124.68,1100.0
2020-07-01 13:00:00,1126.21,1130.88,1126.2,1130.88,3928.0,1126.21,1130.88,1126.2,1130.88,3928.0
2020-07-01 13:10:00,1130.56,1132.88,1129.92,1130.05,2400.0,1130.56,1132.88,1129.92,1130.05,2400.0
2020-07-01 13:20:00,1129.64,1130.74,1128.82,1128.83,900.0,1129.64,1130.74,1128.82,1128.83,900.0
2020-07-01 13:30:00,1128.93,1128.95,1128.93,1128.94,292.0,1128.93,1128.95,1128.93,1128.94,292.0
2020-07-01 13:40:00,1129.57,1131.45,1128.65,1129.81,20818.0,1129.57,1131.45,1128.65,1129.81,20818.0
2020-07-01 13:50:00,1129.42,1131.85,1129.42,1130.79,2202.0,1129.42,1131.85,1129.42,1130.79,2202.0
2020-07-01 14:00:00,1131.89,1137.87,1131.89,1137.39,7000.0,1131.89,1137.87,1131.89,1137.39,7000.0
2020-07-01 14:10:00,1136.47,1137.05,1136.47,1137.03,707.0,1136.47,1137.05,1136.47,1137.03,707.0
2020-07-01 14:20:00,1136.91,1138.27,1136.44,1138.27,1226.0,1136.91,1138.27,1136.44,1138.27,1226.0
2020-07-01 14:30:00,1138.55,1138.81,1135.06,1135.85,2400.0,1138.55,1138.81,1135.06,1135.85,2400.0
2020-07-01 14:40:00,1132.12,1132.58,1130.09,1132.58,1467.0,1132.12,1132.58,1130.09,1132.58,1467.0
2020-07-01 14:50:00,1132.92,1136.02,1132.92,1136.02,5150.0,1132.92,1136.02,1132.92,1136.02,5150.0
2020-07-01 15:00:00,1136.27,1136.76,1135.57,1136.76,400.0,1136.27,1136.76,1135.57,1136.76,400.0
2020-07-01 15:10:00,1135.49,1137.63,1135.49,1136.85,1160.0,1135.49,1137.63,1135.49,1136.85,1160.0
2020-07-01 15:20:00,1136.86,1138.6,1136.33,1138.6,1100.0,1136.86,1138.6,1136.33,1138.6,1100.0
2020-07-01 15:30:00,1137.82,1139.01,1137.67,1138.63,1989.0,1137.82,1139.01,1137.67,1138.63,1989.0
2020-07-01 15:40:00,1137.29,1137.32,1134.65,1135.94,1100.0,1137.29,1137.32,1134.65,1135.94,1100.0
2020-07-01 15:50:00,1133.81,1134.86,1129.5,1130.4,3807.0,1133.81,1134.86,1129.5,1130.4,3807.0
2020-07-02 09:30:00,1139.82,1149.0,1137.43,1146.62,11376.0,1139.82,1149.0,1137.43,1146.62,11376.0
2020-07-02 09:40:00,1147.81,1150.0,1146.55,1150.0,2000.0,1147.81,1150.0,1146.55,1150.0,2000.0
2020-07-02 09:50:00,1147.41,1147.41,1141.9,1142.5,1000.0,1147.41,1147.41,1141.9,1142.5,1000.0
2020-07-02 10:00:00,1142.46,1146.92,1142.45,1146.92,5600.0,1142.46,1146.92,1142.45,1146.92,5600.0
2020-07-02 10:10:00,1147.34,1151.59,1144.76,1151.25,2274.0,1147.34,1151.59,1144.76,1151.25,2274.0
2020-07-02 10:20:00,1150.38,1150.38,1145.58,1146.35,2000.0,1150.38,1150.38,1145.58,1146.35,2000.0
2020-07-02 10:30:00,1144.62,1147.31,1144.21,1147.31,822.0,1144.62,1147.31,1144.21,1147.31,822.0
2020-07-02 10:40:00,1147.78,1149.62,1147.49,1149.36,2925.0,1147.78,1149.62,1147.49,1149.36,2925.0
2020-07-02 10:50:00,1149.62,1149.62,1143.37,1143.47,4759.0,1149.62,1149.62,1143.37,1143.47,4759.0
2020-07-02 11:00:00,1144.35,1146.86,1142.8,1143.04,4146.0,1144.35,1146.86,1142.8,1143.04,4146.0
2020-07-02 11:10:00,1138.87,1139.89,1135.35,1137.83,2919.0,1138.87,1139.89,1135.35,1137.83,2919.0
2020-07-02 11:20:00,1139.02,1140.96,1139.02,1140.75,1100.0,1139.02,1140.96,1139.02,1140.75,1100.0
2020-07-02 11:30:00,1141.28,1144.71,1141.28,1142.89,1100.0,1141.28,1144.71,1141.28,1142.89,1100.0
2020-07-02 11:40:00,1142.71,1147.25,1142.7,1147.18,1800.0,1142.71,1147.25,1142.7,1147.18,1800.0
2020-07-02 11:50:00,1149.15,1150.0,1147.0,1149.61,1900.0,1149.15,1150.0,1147.0,1149.61,1900.0
2020-07-02 12:00:00,1148.11,1148.64,1146.73,1147.61,1749.0,1148.11,1148.64,1146.73,1147.61,1749.0
2020-07-02 12:10:00,1148.33,1149.29,1148.32,1148.88,1000.0,1148.33,1149.29,1148.32,1148.88,1000.0
2020-07-02 12:20:00,1148.61,1150.53,1148.61,1149.1,2296.0,1148.61,1150.53,1148.61,1149.1,2296.0
2020-07-02 12:30:00,1148.55,1148.62,1147.2,1147.2,500.0,1148.55,1148.62,1147.2,1147.2,500.0
2020-07-02 12:40:00,1144.93,1144.93,1144.56,1144.75,335.0,1144.93,1144.93,1144.56,1144.75,335.0
2020-07-02 12:50:00,1145.02,1145.02,1142.98,1143.31,600.0,1145.02,1145.02,1142.98,1143.31,600.0
2020-07-02 13:00:00,1142.1,1142.57,1140.53,1142.37,701.0,1142.1,1142.57,1140.53,1142.37,701.0
2020-07-02 13:10:00,1143.79,1145.91,1142.72,1144.86,1632.0,1143.79,1145.91,1142.72,1144.86,1632.0
2020-07-02 13:20:00,1144.22,1149.05,1144.22,1148.94,1420.0,1144.22,1149.05,1144.22,1148.94,1420.0
2020-07-02 13:30:00,1148.76,1149.54,1148.39,1148.82,1072.0,1148.76,1149.54,1148.39,1148.82,1072.0
2020-07-02 13:40:00,1149.18,1150.0,1149.04,1149.59,1000.0,1149.18,1150.0,1149.04,1149.59,1000.0
2020-07-02 13:50:00,1149.41,1149.62,1147.98,1147.99,800.0,1149.41,1149.62,1147.98,1147.99,800.0
2020-07-02 14:00:00,1148.97,1148.97,1148.96,1148.97,100.0,1148.97,1148.97,1148.96,1148.97,100.0
2020-07-02 14:10:00,1147.52,1147.52,1146.94,1147.3,300.0,1147.52,1147.52,1146.94,1147.3,300.0
2020-07-02 14:20:00,1145.97,1146.83,1145.97,1146.83,300.0,1145.97,1146.83,1145.97,1146.83,300.0
2020-07-02 14:30:00,1147.68,1148.57,1146.9,1148.56,900.0,1147.68,1148.57,1146.9,1148.56,900.0
2020-07-02 14:40:00,1147.96,1148.67,1147.8,1148.67,300.0,1147.96,1148.67,1147.8,1148.67,300.0
2020-07-02 14:50:00,1149.69,1151.2,1148.65,1149.88,2596.0,1149.69,1151.2,1148.65,1149.88,2596.0
2020-07-02 15:00:00,1150.21,1150.58,1149.46,1149.48,3000.0,1150.21,1150.58,1149.46,1149.48,3000.0
2020-07-02 15:10:00,1148.87,1148.88,1145.46,1148.03,1900.0,1148.87,1148.88,1145.46,1148.03,1900.0
2020-07-02 15:20:00,1148.31,1150.27,1148.31,1150.02,3100.0,1148.31,1150.27,1148.31,1150.02,3100.0
2020-07-02 15:30:00,1150.03,1152.96,1150.02,1151.8,5904.0,1150.03,1152.96,1150.02,1151.8,5904.0
2020-07-02 15:40:00,1151.49,1152.49,1149.34,1150.13,7682.0,1151.49,1152.49,1149.34,1150.13,7682.0
2020-07-02 15:50:00,1149.4,1149.4,1136.41,1148.32,20706.0,1149.4,1149.4,1136.41,1148.32,20706.0
2020-07-06 09:30:00,1157.57,1160.0,1152.12,1157.74,2610.0,1157.57,1160.0,1152.12,1157.74,2610.0
2020-07-06 09:40:00,1153.5,1159.29,1150.17,1150.17,1000.0,1153.5,1159.29,1150.17,1150.17,1000.0
2020-07-06 09:50:00,1149.66,1151.2,1145.04,1145.04,11829.0,1149.66,1151.2,1145.04,1145.04,11829.0
2020-07-06 10:00:00,1148.36,1151.02,1140.89,1144.25,24929.0,1148.36,1151.02,1140.89,1144.25,24929.0
2020-07-06 10:10:00,1144.26,1146.74,1142.63,1145.84,2320.0,1144.26,1146.74,1142.63,1145.84,2320.0
2020-07-06 10:20:00,1145.5,1147.21,1144.46,1147.05,1623.0,1145.5,1147.21,1144.46,1147.05,1623.0
2020-07-06 10:30:00,1147.32,1149.66,1146.22,1148.51,2424.0,1147.32,1149.66,1146.22,1148.51,2424.0
2020-07-06 10:40:00,1149.9,1149.9,1144.31,1146.09,10154.0,1149.9,1149.9,1144.31,1146.09,10154.0
2020-07-06 10:50:00,1146.09,1146.09,1143.29,1144.83,6651.0,1146.09,1146.09,1143.29,1144.83,6651.0
2020-07-06 11:00:00,1143.01,1143.94,1140.76,1141.83,3448.0,1143.01,1143.94,1140.76,1141.83,3448.0
2020-07-06 11:10:00,1144.07,1146.86,1143.29,1144.18,2227.0,1144.07,1146.86,1143.29,1144.18,2227.0
2020-07-06 11:20:00,1148.39,1148.39,1143.38,1145.43,1213.0,1148.39,1148.39,1143.38,1145.43,1213.0
2020-07-06 11:30:00,1142.64,1145.14,1142.64,1145.14,1108.0,1142.64,1145.14,1142.64,1145.14,1108.0
2020-07-06 11:40:00,1144.69,1144.72,1142.62,1143.75,1260.0,1144.69,1144.72,1142.62,1143.75,1260.0
2020-07-06 11:50:00,1144.03,1144.03,1141.91,1141.91,1200.0,1144.03,1144.03,1141.91,1141.91,1200.0
2020-07-06 12:00:00,1141.88,1142.15,1139.47,1139.48,700.0,1141.88,1142.15,1139.47,1139.48,700.0
2020-07-06 12:10:00,1140.0,1140.0,1139.0,1139.25,972.0,1140.0,1140.0,1139.0,1139.25,972.0
2020-07-06 12:20:00,1139.49,1140.0,1138.78,1138.79,1600.0,1139.49,1140.0,1138.78,1138.79,1600.0
2020-07-06 12:30:00,1139.4,1140.37,1139.1,1139.3,2534.0,1139.4,1140.37,1139.1,1139.3,2534.0
2020-07-06 12:40:00,1140.42,1140.57,1140.02,1140.56,400.0,1140.42,1140.57,1140.02,1140.56,400.0
2020-07-06 12:50:00,1141.49,1143.74,1139.91,1143.5,1500.0,1141.49,1143.74,1139.91,1143.5,1500.0
2020-07-06 13:00:00,1144.46,1146.28,1142.35,1144.14,840.0,1144.46,1146.28,1142.35,1144.14,840.0
2020-07-06 13:10:00,1145.31,1145.49,1143.13,1143.63,1008.0,1145.31,1145.49,1143.13,1143.63,1008.0
2020-07-06 13:20:00,1144.49,1145.76,1143.59,1145.76,1549.0,1144.49,1145.76,1143.59,1145.76,1549.0
2020-07-06 13:30:00,1146.58,1146.69,1146.26,1146.68,400.0,1146.58,1146.69,1146.26,1146.68,400.0
2020-07-06 13:40:00,1145.92,1148.84,1145.92,1147.88,2900.0,1145.92,1148.84,1145.92,1147.88,2900.0
2020-07-06 13:50:00,1148.25,1149.26,1146.98,1149.26,1400.0,1148.25,1149.26,1146.98,1149.26,1400.0
2020-07-06 14:00:00,1148.66,1148.66,1146.22,1146.25,1000.0,1148.66,1148.66,1146.22,1146.25,1000.0
2020-07-06 14:10:00,1146.66,1146.71,1143.32,1143.32,811.0,1146.66,1146.71,1143.32,1143.32,811.0
2020-07-06 14:20:00,1140.41,1140.41,1138.83,1139.36,1325.0,1140.41,1140.41,1138.83,1139.36,1325.0
2020-07-06 14:30:00,1140.16,1140.89,1140.16,1140.89,826.0,1140.16,1140.89,1140.16,1140.89,826.0
2020-07-06 14:40:00,1139.59,1140.83,1139.59,1140.47,600.0,1139.59,1140.83,1139.59,1140.47,600.0
2020-07-06 14:50:00,1138.91,1140.63,1138.91,1140.63,900.0,1138.91,1140.63,1138.91,1140.63,900.0
2020-07-06 15:00:00,1139.56,1140.13,1139.13,1139.78,1235.0,1139.56,1140.13,1139.13,1139.78,1235.0
2020-07-06 15:10:00,1139.97,1140.35,1137.06,1137.15,1201.0,1139.97,1140.35,1137.06,1137.15,1201.0
2020-07-06 15:20:00,1138.08,1139.38,1137.26,1138.63,1700.0,1138.08,1139.38,1137.26,1138.63,1700.0
2020-07-06 15:30:00,1137.94,1137.94,1133.62,1133.62,3808.0,1137.94,1137.94,1133.62,1133.62,3808.0
2020-07-06 15:40:00,1133.8,1136.23,1133.75,1135.57,3996.0,1133.8,1136.23,1133.75,1135.57,3996.0
2020-07-06 15:50:00,1136.43,1138.83,1134.14,1136.34,9874.0,1136.43,1138.83,1134.14,1136.34,9874.0
2020-07-07 09:30:00,1137.3,1140.94,1135.0,1140.93,1973.0,1137.3,1140.94,1135.0,1140.93,1973.0
2020-07-07 09:40:00,1140.05,1141.86,1138.61,1141.86,900.0,1140.05,1141.86,1138.61,1141.86,900.0
2020-07-07 09:50:00,1140.05,1143.17,1139.87,1142.89,1530.0,1140.05,1143.17,1139.87,1142.89,1530.0
2020-07-07 10:00:00,1143.19,1145.09,1140.64,1142.07,3400.0,1143.19,1145.09,1140.64,1142.07,3400.0
2020-07-07 10:10:00,1142.24,1142.24,1142.21,1142.22,200.0,1142.24,1142.24,1142.21,1142.22,200.0
2020-07-07 10:20:00,1142.92,1144.97,1142.91,1144.97,1300.0,1142.92,1144.97,1142.91,1144.97,1300.0
2020-07-07 10:30:00,1145.0,1145.21,1140.07,1140.07,1995.0,1145.0,1145.21,1140.07,1140.07,1995.0
2020-07-07 10:40:00,1141.38,1141.39,1138.87,1140.33,900.0,1141.38,1141.39,1138.87,1140.33,900.0
2020-07-07 10:50:00,1141.43,1141.91,1137.94,1140.03,2669.0,1141.43,1141.91,1137.94,1140.03,2669.0
2020-07-07 11:00:00,1140.0,1140.84,1139.08,1139.08,1200.0,1140.0,1140.84,1139.08,1139.08,1200.0
2020-07-07 11:10:00,1138.94,1140.01,1138.48,1139.85,600.0,1138.94,1140.01,1138.48,1139.85,600.0
2020-07-07 11:20:00,1140.74,1141.6,1139.13,1139.13,1100.0,1140.74,1141.6,1139.13,1139.13,1100.0
2020-07-07 11:30:00,1137.53,1137.55,1137.29,1137.3,601.0,1137.53,1137.55,1137.29,1137.3,601.0
2020-07-07 11:40:00,1135.79,1139.88,1135.78,1139.88,400.0,1135.79,1139.88,1135.78,1139.88,400.0
2020-07-07 11:50:00,1138.81,1140.09,1138.13,1140.09,800.0,1138.81,1140.09,1138.13,1140.09,800.0
2020-07-07 12:00:00,1138.66,1139.1,1138.49,1138.49,606.0,1138.66,1139.1,1138.49,1138.49,606.0
2020-07-07 12:10:00,1139.11,1139.85,1139.11,1139.85,300.0,1139.11,1139.85,1139.11,1139.85,300.0
2020-07-07 12:20:00,1140.32,1140.32,1136.3,1137.62,1930.0,1140.32,1140.32,1136.3,1137.62,1930.0
2020-07-07 12:30:00,1136.28,1136.28,1135.19,1135.19,800.0,1136.28,1136.28,1135.19,1135.19,800.0
2020-07-07 12:40:00,1134.3,1135.33,1133.2,1133.21,600.0,1134.3,1135.33,1133.2,1133.21,600.0
2020-07-07 12:50:00,1133.7,1133.91,1133.04,1133.91,400.0,1133.7,1133.91,1133.04,1133.91,400.0
2020-07-07 13:00:00,1134.6,1134.6,1133.29,1133.3,1100.0,1134.6,1134.6,1133.29,1133.3,1100.0
2020-07-07 13:10:00,1133.11,1134.16,1133.04,1134.16,600.0,1133.11,1134.16,1133.04,1134.16,600.0
2020-07-07 13:20:00,1136.02,1136.29,1135.14,1135.68,800.0,1136.02,1136.29,1135.14,1135.68,800.0
2020-07-07 13:30:00,1135.58,1135.59,1134.55,1135.5,1000.0,1135.58,1135.59,1134.55,1135.5,1000.0
2020-07-07 13:40:00,1135.33,1135.38,1134.16,1134.16,1214.0,1135.33,1135.38,1134.16,1134.16,1214.0
2020-07-07 13:50:00,1132.93,1133.28,1132.7,1133.28,900.0,1132.93,1133.28,1132.7,1133.28,900.0
2020-07-07 14:00:00,1133.12,1133.12,1131.62,1132.59,1200.0,1133.12,1133.12,1131.62,1132.59,1200.0
2020-07-07 14:10:00,1132.6,1134.28,1132.6,1133.73,1905.0,1132.6,1134.28,1132.6,1133.73,1905.0
2020-07-07 14:20:00,1133.62,1133.9,1132.39,1132.4,1200.0,1133.62,1133.9,1132.39,1132.4,1200.0
2020-07-07 14:30:00,1131.03,1131.03,1128.65,1129.9,1065.0,1131.03,1131.03,1128.65,1129.9,1065.0
2020-07-07 14:40:00,1129.9,1131.59,1129.86,1131.14,600.0,1129.9,1131.59,1129.86,1131.14,600.0
2020-07-07 14:50:00,1130.86,1131.59,1130.47,1131.59,800.0,1130.86,1131.59,1130.47,1131.59,800.0
2020-07-07 15:00:00,1132.77,1132.77,1130.9,1131.97,2002.0,1132.77,1132.77,1130.9,1131.97,2002.0
2020-07-07 15:10:00,1132.35,1132.83,1131.34,1131.64,900.0,1132.35,1132.83,1131.34,1131.64,900.0
2020-07-07 15:20:00,1132.04,1132.38,1130.34,1130.94,701.0,1132.04,1132.38,1130.34,1130.94,701.0
2020-07-07 15:30:00,1129.86,1133.01,1129.86,1132.64,2105.0,1129.86,1133.01,1129.86,1132.64,2105.0
2020-07-07 15:40:00,1132.58,1132.58,1130.42,1131.02,1300.0,1132.58,1132.58,1130.42,1131.02,1300.0
2020-07-07 15:50:00,1130.95,1131.77,1127.45,1129.82,10185.0,1130.95,1131.77,1127.45,1129.82,10185.0
2020-07-08 09:30:00,1127.49,1130.86,1127.49,1130.53,1610.0,1127.49,1130.86,1127.49,1130.53,1610.0
2020-07-08 09:40:00,1128.06,1128.08,1125.54,1125.55,600.0,1128.06,1128.08,1125.54,1125.55,600.0
2020-07-08 09:50:00,1127.9,1127.9,1122.7,1122.75,1500.0,1127.9,1127.9,1122.7,1122.75,1500.0
2020-07-08 10:00:00,1122.75,1124.19,1121.47,1121.91,2445.0,1122.75,1124.19,1121.47,1121.91,2445.0
2020-07-08 10:10:00,1122.52,1123.72,1121.33,1121.34,1325.0,1122.52,1123.72,1121.33,1121.34,1325.0
2020-07-08 10:20:00,1121.56,1122.62,1120.99,1121.78,1300.0,1121.56,1122.62,1120.99,1121.78,1300.0
2020-07-08 10:30:00,1122.62,1123.01,1118.55,1119.88,1201.0,1122.62,1123.01,1118.55,1119.88,1201.0
2020-07-08 10:40:00,1119.83,1121.8,1119.83,1120.99,978.0,1119.83,1121.8,1119.83,1120.99,978.0
2020-07-08 10:50:00,1121.4,1122.53,1121.4,1122.53,200.0,1121.4,1122.53,1121.4,1122.53,200.0
2020-07-08 11:00:00,1121.62,1121.77,1117.21,1117.41,2507.0,1121.62,1121.77,1117.21,1117.41,2507.0
2020-07-08 11:10:00,1115.42,1115.58,1115.0,1115.0,900.0,1115.42,1115.58,1115.0,1115.0,900.0
2020-07-08 11:20:00,1113.84,1114.1,1111.28,1112.46,1941.0,1113.84,1114.1,1111.28,1112.46,1941.0
2020-07-08 11:30:00,1112.4,1114.55,1112.11,1114.55,1475.0,1112.4,1114.55,1112.11,1114.55,1475.0
2020-07-08 11:40:00,1116.12,1116.13,1115.12,1115.12,500.0,1116.12,1116.13,1115.12,1115.12,500.0
2020-07-08 11:50:00,1115.12,1115.12,1115.12,1115.12,0.0,1115.12,1115.12,1115.12,1115.12,0.0
2020-07-08 12:00:00,1115.19,1115.25,1113.0,1115.25,5001.0,1115.19,1115.25,1113.0,1115.25,5001.0
2020-07-08 12:10:00,1114.85,1115.39,1112.69,1113.01,2600.0,1114.85,1115.39,1112.69,1113.01,2600.0
2020-07-08 12:20:00,1112.51,1112.54,1111.08,1111.33,772.0,1112.51,1112.54,1111.08,1111.33,772.0
2020-07-08 12:30:00,1111.99,1112.14,1110.26,1110.77,900.0,1111.99,1112.14,1110.26,1110.77,900.0
2020-07-08 12:40:00,1110.92,1110.92,1109.25,1109.25,1531.0,1110.92,1110.92,1109.25,1109.25,1531.0
2020-07-08 12:50:00,1109.25,1111.74,1108.77,1110.17,2401.0,1109.25,1111.74,1108.77,1110.17,2401.0
2020-07-08 13:00:00,1110.43,1110.52,1109.54,1109.55,430.0,1110.43,1110.52,1109.54,1109.55,430.0
2020-07-08 13:10:00,1110.0,1110.0,1107.59,1107.68,2685.0,1110.0,1110.0,1107.59,1107.68,2685.0
2020-07-08 13:20:00,1108.1,1108.32,1106.2,1106.32,1771.0,1108.1,1108.32,1106.2,1106.32,1771.0
2020-07-08 13:30:00,1107.69,1108.91,1107.35,1108.44,1392.0,1107.69,1108.91,1107.35,1108.44,1392.0
2020-07-08 13:40:00,1108.77,1108.98,1107.51,1107.78,1904.0,1108.77,1108.98,1107.51,1107.78,1904.0
2020-07-08 13:50:00,1108.41,1108.53,1106.79,1107.73,900.0,1108.41,1108.53,1106.79,1107.73,900.0
2020-07-08 14:00:00,1106.55,1106.64,1104.01,1104.13,2035.0,1106.55,1106.64,1104.01,1104.13,2035.0
2020-07-08 14:10:00,1105.4,1107.3,1105.4,1105.7,1600.0,1105.4,1107.3,1105.4,1105.7,1600.0
2020-07-08 14:20:00,1105.93,1109.73,1105.92,1109.72,1570.0,1105.93,1109.73,1105.92,1109.72,1570.0
2020-07-08 14:30:00,1108.83,1112.08,1108.83,1111.58,4166.0,1108.83,1112.08,1108.83,1111.58,4166.0
2020-07-08 14:40:00,1110.16,1111.9,1110.1,1110.86,1100.0,1110.16,1111.9,1110.1,1110.86,1100.0
2020-07-08 14:50:00,1110.56,1111.64,1109.26,1111.64,1403.0,1110.56,1111.64,1109.26,1111.64,1403.0
2020-07-08 15:00:00,1111.45,1112.49,1111.44,1112.49,800.0,1111.45,1112.49,1111.44,1112.49,800.0
2020-07-08 15:10:00,1113.14,1114.73,1112.6,1114.73,2240.0,1113.14,1114.73,1112.6,1114.73,2240.0
2020-07-08 15:20:00,1115.06,1118.64,1115.05,1117.76,3211.0,1115.06,1118.64,1115.05,1117.76,3211.0
2020-07-08 15:30:00,1118.35,1119.98,1118.06,1118.4,2800.0,1118.35,1119.98,1118.06,1118.4,2800.0
2020-07-08 15:40:00,1118.51,1119.22,1117.68,1118.37,2264.0,1118.51,1119.22,1117.68,1118.37,2264.0
2020-07-08 15:50:00,1117.69,1119.53,1117.68,1117.98,3130.0,1117.69,1119.53,1117.68,1117.98,3130.0
2020-07-09 09:30:00,1116.32,1116.32,1113.85,1113.85,1265.0,1116.32,1116.32,1113.85,1113.85,1265.0
2020-07-09 09:40:00,1109.73,1109.74,1101.24,1105.31,1104.0,1109.73,1109.74,1101.24,1105.31,1104.0
2020-07-09 09:50:00,1104.24,1105.0,1102.02,1104.73,3616.0,1104.24,1105.0,1102.02,1104.73,3616.0
2020-07-09 10:00:00,1105.52,1110.0,1105.38,1107.71,2193.0,1105.52,1110.0,1105.38,1107.71,2193.0
2020-07-09 10:10:00,1108.58,1108.58,1104.8,1104.81,617.0,1108.58,1108.58,1104.8,1104.81,617.0
2020-07-09 10:20:00,1104.1,1107.67,1104.08,1107.31,1500.0,1104.1,1107.67,1104.08,1107.31,1500.0
2020-07-09 10:30:00,1107.21,1108.41,1102.36,1102.36,3300.0,1107.21,1108.41,1102.36,1102.36,3300.0
2020-07-09 10:40:00,1101.23,1104.51,1100.08,1103.55,1701.0,1101.23,1104.51,1100.08,1103.55,1701.0
2020-07-09 10:50:00,1102.92,1102.92,1098.12,1098.12,819.0,1102.92,1102.92,1098.12,1098.12,819.0
2020-07-09 11:00:00,1100.74,1102.64,1100.73,1102.18,804.0,1100.74,1102.64,1100.73,1102.18,804.0
2020-07-09 11:10:00,1102.52,1102.52,1097.02,1097.03,1364.0,1102.52,1102.52,1097.02,1097.03,1364.0
2020-07-09 11:20:00,1095.65,1099.49,1095.0,1099.48,671.0,1095.65,1099.49,1095.0,1099.48,671.0
2020-07-09 11:30:00,1099.04,1102.57,1098.74,1102.56,1300.0,1099.04,1102.57,1098.74,1102.56,1300.0
2020-07-09 11:40:00,1099.11,1100.19,1099.11,1100.07,300.0,1099.11,1100.19,1099.11,1100.07,300.0
2020-07-09 11:50:00,1102.3,1102.3,1101.43,1101.44,300.0,1102.3,1102.3,1101.43,1101.44,300.0
2020-07-09 12:00:00,1102.19,1104.53,1101.98,1104.53,800.0,1102.19,1104.53,1101.98,1104.53,800.0
2020-07-09 12:10:00,1103.5,1103.5,1103.25,1103.25,200.0,1103.5,1103.5,1103.25,1103.25,200.0
2020-07-09 12:20:00,1103.82,1103.82,1103.81,1103.82,100.0,1103.82,1103.82,1103.81,1103.82,100.0
2020-07-09 12:30:00,1100.03,1100.03,1100.02,1100.03,100.0,1100.03,1100.03,1100.02,1100.03,100.0
2020-07-09 12:40:00,1101.97,1102.35,1101.97,1102.35,300.0,1101.97,1102.35,1101.97,1102.35,300.0
2020-07-09 12:50:00,1101.51,1104.47,1101.51,1103.9,602.0,1101.51,1104.47,1101.51,1103.9,602.0
2020-07-09 13:00:00,1104.69,1105.42,1104.3,1104.34,400.0,1104.69,1105.42,1104.3,1104.34,400.0
2020-07-09 13:10:00,1104.7,1104.71,1104.26,1104.27,706.0,1104.7,1104.71,1104.26,1104.27,706.0
2020-07-09 13:20:00,1103.98,1104.08,1103.37,1104.08,300.0,1103.98,1104.08,1103.37,1104.08,300.0
2020-07-09 13:30:00,1103.04,1106.71,1102.84,1106.71,1095.0,1103.04,1106.71,1102.84,1106.71,1095.0
2020-07-09 13:40:00,1107.01,1107.01,1105.57,1105.58,500.0,1107.01,1107.01,1105.57,1105.58,500.0
2020-07-09 13:50:00,1106.53,1108.39,1106.52,1106.73,645.0,1106.53,1108.39,1106.52,1106.73,645.0
2020-07-09 14:00:00,1107.55,1108.57,1107.39,1108.57,700.0,1107.55,1108.57,1107.39,1108.57,700.0
2020-07-09 14:10:00,1108.25,1108.29,1106.24,1108.14,800.0,1108.25,1108.29,1106.24,1108.14,800.0
2020-07-09 14:20:00,1107.68,1107.69,1106.3,1106.3,700.0,1107.68,1107.69,1106.3,1106.3,700.0
2020-07-09 14:30:00,1105.51,1107.57,1105.51,1106.49,300.0,1105.51,1107.57,1105.51,1106.49,300.0
2020-07-09 14:40:00,1106.12,1107.99,1106.12,1106.75,800.0,1106.12,1107.99,1106.12,1106.75,800.0
2020-07-09 14:50:00,1107.02,1108.51,1106.49,1108.51,300.0,1107.02,1108.51,1106.49,1108.51,300.0
2020-07-09 15:00:00,1109.2,1112.05,1109.2,1112.05,721.0,1109.2,1112.05,1109.2,1112.05,721.0
2020-07-09 15:10:00,1111.93,1113.39,1111.53,1111.54,2098.0,1111.93,1113.39,1111.53,1111.54,2098.0
2020-07-09 15:20:00,1111.29,1111.29,1109.19,1109.72,1800.0,1111.29,1111.29,1109.19,1109.72,1800.0
2020-07-09 15:30:00,1109.69,1109.7,1107.04,1107.82,1899.0,1109.69,1109.7,1107.04,1107.82,1899.0
2020-07-09 15:40:00,1107.48,1110.53,1107.29,1110.49,1400.0,1107.48,1110.53,1107.29,1110.49,1400.0
2020-07-09 15:50:00,1108.39,1109.83,1106.91,1108.21,5683.0,1108.39,1109.83,1106.91,1108.21,5683.0
2020-07-10 09:30:00,1106.21,1111.21,1100.0,1101.19,3329.0,1106.21,1111.21,1100.0,1101.19,3329.0
2020-07-10 09:40:00,1101.64,1105.11,1095.04,1096.0,3609.0,1101.64,1105.11,1095.04,1096.0,3609.0
2020-07-10 09:50:00,1095.0,1095.72,1090.12,1093.43,1707.0,1095.0,1095.72,1090.12,1093.43,1707.0
2020-07-10 10:00:00,1095.23,1099.55,1095.23,1099.55,1200.0,1095.23,1099.55,1095.23,1099.55,1200.0
2020-07-10 10:10:00,1103.38,1107.67,1103.38,1107.67,300.0,1103.38,1107.67,1103.38,1107.67,300.0
2020-07-10 10:20:00,1106.26,1107.91,1106.18,1106.26,406.0,1106.26,1107.91,1106.18,1106.26,406.0
2020-07-10 10:30:00,1110.89,1113.35,1110.74,1111.72,6975.0,1110.89,1113.35,1110.74,1111.72,6975.0
2020-07-10 10:40:00,1112.01,1112.53,1110.69,1112.0,1364.0,1112.01,1112.53,1110.69,1112.0,1364.0
2020-07-10 10:50:00,1109.03,1110.59,1109.03,1110.59,537.0,1109.03,1110.59,1109.03,1110.59,537.0
2020-07-10 11:00:00,1110.59,1111.06,1108.66,1109.9,1900.0,1110.59,1111.06,1108.66,1109.9,1900.0
2020-07-10 11:10:00,1109.9,1109.9,1109.9,1109.9,0.0,1109.9,1109.9,1109.9,1109.9,0.0
2020-07-10 11:20:00,1110.22,1111.86,1106.47,1107.1,2211.0,1110.22,1111.86,1106.47,1107.1,2211.0
2020-07-10 11:30:00,1106.4,1106.4,1106.26,1106.26,300.0,1106.4,1106.4,1106.26,1106.26,300.0
2020-07-10 11:40:00,1107.69,1112.0,1107.0,1112.0,1000.0,1107.69,1112.0,1107.0,1112.0,1000.0
2020-07-10 11:50:00,1111.44,1111.98,1110.65,1110.71,1402.0,1111.44,1111.98,1110.65,1110.71,1402.0
2020-07-10 12:00:00,1110.9,1112.38,1110.9,1112.38,700.0,1110.9,1112.38,1110.9,1112.38,700.0
2020-07-10 12:10:00,1112.11,1112.11,1110.15,1110.73,1002.0,1112.11,1112.11,1110.15,1110.73,1002.0
2020-07-10 12:20:00,1110.49,1110.49,1109.83,1109.83,400.0,1110.49,1110.49,1109.83,1109.83,400.0
2020-07-10 12:30:00,1110.03,1110.04,1109.01,1109.02,900.0,1110.03,1110.04,1109.01,1109.02,900.0
2020-07-10 12:40:00,1108.86,1108.86,1108.75,1108.75,200.0,1108.86,1108.86,1108.75,1108.75,200.0
2020-07-10 12:50:00,1108.84,1110.21,1108.84,1110.02,500.0,1108.84,1110.21,1108.84,1110.02,500.0
2020-07-10 13:00:00,1109.41,1110.34,1109.41,1110.34,300.0,1109.41,1110.34,1109.41,1110.34,300.0
2020-07-10 13:10:00,1110.11,1110.11,1108.97,1108.97,500.0,1110.11,1110.11,1108.97,1108.97,500.0
2020-07-10 13:20:00,1109.16,1110.7,1109.15,1110.54,2200.0,1109.16,1110.7,1109.15,1110.54,2200.0
2020-07-10 13:30:00,1110.27,1110.32,1107.99,1109.65,875.0,1110.27,1110.32,1107.99,1109.65,875.0
2020-07-10 13:40:00,1109.42,1111.79,1109.42,1111.79,1000.0,1109.42,1111.79,1109.42,1111.79,1000.0
2020-07-10 13:50:00,1111.61,1114.25,1110.49,1111.58,12661.0,1111.61,1114.25,1110.49,1111.58,12661.0
2020-07-10 14:00:00,1110.65,1113.32,1110.65,1113.32,1900.0,1110.65,1113.32,1110.65,1113.32,1900.0
2020-07-10 14:10:00,1113.3,1113.68,1110.47,1111.17,1800.0,1113.3,1113.68,1110.47,1111.17,1800.0
2020-07-10 14:20:00,1111.01,1111.01,1109.26,1109.26,400.0,1111.01,1111.01,1109.26,1109.26,400.0
2020-07-10 14:30:00,1110.56,1110.96,1109.88,1109.9,805.0,1110.56,1110.96,1109.88,1109.9,805.0
2020-07-10 14:40:00,1108.77,1110.37,1108.12,1109.54,700.0,1108.77,1110.37,1108.12,1109.54,700.0
2020-07-10 14:50:00,1109.74,1110.55,1109.73,1110.21,500.0,1109.74,1110.55,1109.73,1110.21,500.0
2020-07-10 15:00:00,1107.55,1110.96,1107.54,1110.76,2003.0,1107.55,1110.96,1107.54,1110.76,2003.0
2020-07-10 15:10:00,1110.53,1110.99,1109.34,1109.34,2700.0,1110.53,1110.99,1109.34,1109.34,2700.0
2020-07-10 15:20:00,1109.85,1110.82,1109.77,1110.81,700.0,1109.85,1110.82,1109.77,1110.81,700.0
2020-07-10 15:30:00,1110.46,1113.2,1110.46,1111.97,3351.0,1110.46,1113.2,1110.46,1111.97,3351.0
2020-07-10 15:40:00,1112.09,1113.0,1110.86,1113.0,3800.0,1112.09,1113.0,1110.86,1113.0,3800.0
2020-07-10 15:50:00,1113.0,1114.63,1109.29,1112.57,13385.0,1113.0,1114.63,1109.29,1112.57,13385.0
2020-07-13 09:30:00,1119.99,1119.99,1119.76,1119.76,968.0,1119.99,1119.99,1119.76,1119.76,968.0
2020-07-13 09:40:00,1119.99,1121.38,1119.99,1120.61,600.0,1119.99,1121.38,1119.99,1120.61,600.0
2020-07-13 09:50:00,1120.28,1120.28,1117.75,1119.71,1502.0,1120.28,1120.28,1117.75,1119.71,1502.0
2020-07-13 10:00:00,1116.56,1116.57,1114.7,1114.7,400.0,1116.56,1116.57,1114.7,1114.7,400.0
2020-07-13 10:10:00,1116.95,1122.29,1116.59,1120.46,1200.0,1116.95,1122.29,1116.59,1120.46,1200.0
2020-07-13 10:20:00,1120.91,1122.94,1120.31,1122.93,500.0,1120.91,1122.94,1120.31,1122.93,500.0
2020-07-13 10:30:00,1123.55,1127.26,1123.55,1126.61,1400.0,1123.55,1127.26,1123.55,1126.61,1400.0
2020-07-13 10:40:00,1127.3,1127.9,1126.0,1126.92,2200.0,1127.3,1127.9,1126.0,1126.92,2200.0
2020-07-13 10:50:00,1128.88,1131.2,1128.88,1131.19,1359.0,1128.88,1131.2,1128.88,1131.19,1359.0
2020-07-13 11:00:00,1131.31,1131.31,1130.7,1131.25,700.0,1131.31,1131.31,1130.7,1131.25,700.0
2020-07-13 11:10:00,1131.32,1131.34,1128.28,1128.28,700.0,1131.32,1131.34,1128.28,1128.28,700.0
2020-07-13 11:20:00,1129.4,1129.41,1128.29,1128.69,500.0,1129.4,1129.41,1128.29,1128.69,500.0
2020-07-13 11:30:00,1129.37,1130.01,1128.06,1130.01,600.0,1129.37,1130.01,1128.06,1130.01,600.0
2020-07-13 11:40:00,1130.15,1130.57,1130.15,1130.56,200.0,1130.15,1130.57,1130.15,1130.56,200.0
2020-07-13 11:50:00,1130.44,1131.35,1130.13,1130.46,1300.0,1130.44,1131.35,1130.13,1130.46,1300.0
2020-07-13 12:00:00,1130.88,1130.88,1130.0,1130.6,1000.0,1130.88,1130.88,1130.0,1130.6,1000.0
2020-07-13 12:10:00,1130.76,1130.96,1129.14,1129.7,1600.0,1130.76,1130.96,1129.14,1129.7,1600.0
2020-07-13 12:20:00,1129.25,1129.25,1128.35,1128.36,500.0,1129.25,1129.25,1128.35,1128.36,500.0
2020-07-13 12:30:00,1128.59,1129.34,1128.3,1129.33,1000.0,1128.59,1129.34,1128.3,1129.33,1000.0
2020-07-13 12:40:00,1128.49,1128.49,1128.48,1128.49,200.0,1128.49,1128.49,1128.48,1128.49,200.0
2020-07-13 12:50:00,1129.08,1129.35,1128.22,1128.22,400.0,1129.08,1129.35,1128.22,1128.22,400.0
2020-07-13 13:00:00,1128.22,1128.22,1128.22,1128.22,0.0,1128.22,1128.22,1128.22,1128.22,0.0
2020-07-13 13:10:00,1129.78,1131.49,1128.99,1131.49,600.0,1129.78,1131.49,1128.99,1131.49,600.0
2020-07-13 13:20:00,1131.59,1131.59,1130.22,1130.37,1285.0,1131.59,1131.59,1130.22,1130.37,1285.0
2020-07-13 13:30:00,1131.12,1131.12,1130.02,1131.09,1516.0,1131.12,1131.12,1130.02,1131.09,1516.0
2020-07-13 13:40:00,1131.09,1131.1,1130.0,1130.19,705.0,1131.09,1131.1,1130.0,1130.19,705.0
2020-07-13 13:50:00,1130.19,1130.19,1130.19,1130.19,0.0,1130.19,1130.19,1130.19,1130.19,0.0
2020-07-13 14:00:00,1130.92,1130.93,1125.73,1126.4,3070.0,1130.92,1130.93,1125.73,1126.4,3070.0
2020-07-13 14:10:00,1128.02,1129.7,1127.23,1129.7,300.0,1128.02,1129.7,1127.23,1129.7,300.0
2020-07-13 14:20:00,1130.0,1130.0,1128.08,1128.5,400.0,1130.0,1130.0,1128.08,1128.5,400.0
2020-07-13 14:30:00,1126.94,1126.95,1126.94,1126.94,100.0,1126.94,1126.95,1126.94,1126.94,100.0
2020-07-13 14:40:00,1128.47,1128.9,1128.47,1128.9,548.0,1128.47,1128.9,1128.47,1128.9,548.0
2020-07-13 14:50:00,1130.25,1130.49,1129.29,1130.0,900.0,1130.25,1130.49,1129.29,1130.0,900.0
2020-07-13 15:00:00,1128.84,1128.84,1122.85,1122.85,573.0,1128.84,1128.84,1122.85,1122.85,573.0
2020-07-13 15:10:00,1122.01,1123.16,1121.89,1121.92,1200.0,1122.01,1123.16,1121.89,1121.92,1200.0
2020-07-13 15:20:00,1121.15,1121.74,1120.2,1120.57,1100.0,1121.15,1121.74,1120.2,1120.57,1100.0
2020-07-13 15:30:00,1118.85,1118.91,1115.04,1115.46,1368.0,1118.85,1118.91,1115.04,1115.46,1368.0
2020-07-13 15:40:00,1114.71,1116.42,1111.46,1111.46,2381.0,1114.71,1116.42,1111.46,1111.46,2381.0
2020-07-13 15:50:00,1108.21,1110.2,1106.3,1109.9,11509.0,1108.21,1110.2,1106.3,1109.9,11509.0
2020-07-14 09:30:00,1108.21,1115.01,1108.21,1115.0,1711.0,1108.21,1115.01,1108.21,1115.0,1711.0
2020-07-14 09:40:00,1117.66,1117.66,1114.21,1115.05,2270.0,1117.66,1117.66,1114.21,1115.05,2270.0
2020-07-14 09:50:00,1113.12,1113.12,1111.97,1111.97,400.0,1113.12,1113.12,1111.97,1111.97,400.0
2020-07-14 10:00:00,1115.53,1115.53,1110.68,1112.87,800.0,1115.53,1115.53,1110.68,1112.87,800.0
2020-07-14 10:10:00,1112.31,1112.96,1107.33,1109.73,2221.0,1112.31,1112.96,1107.33,1109.73,2221.0
2020-07-14 10:20:00,1114.34,1114.5,1113.05,1114.5,625.0,1114.34,1114.5,1113.05,1114.5,625.0
2020-07-14 10:30:00,1116.87,1121.41,1116.87,1120.52,2592.0,1116.87,1121.41,1116.87,1120.52,2592.0
2020-07-14 10:40:00,1123.25,1126.22,1122.38,1126.08,1392.0,1123.25,1126.22,1122.38,1126.08,1392.0
2020-07-14 10:50:00,1125.5,1125.5,1125.5,1125.5,200.0,1125.5,1125.5,1125.5,1125.5,200.0
2020-07-14 11:00:00,1120.34,1120.63,1119.53,1119.54,500.0,1120.34,1120.63,1119.53,1119.54,500.0
2020-07-14 11:10:00,1119.08,1121.11,1118.8,1119.72,2400.0,1119.08,1121.11,1118.8,1119.72,2400.0
2020-07-14 11:20:00,1120.92,1121.26,1118.45,1120.69,2700.0,1120.92,1121.26,1118.45,1120.69,2700.0
2020-07-14 11:30:00,1120.1,1121.21,1119.2,1121.21,2100.0,1120.1,1121.21,1119.2,1121.21,2100.0
2020-07-14 11:40:00,1121.2,1123.46,1120.0,1123.46,7498.0,1121.2,1123.46,1120.0,1123.46,7498.0
2020-07-14 11:50:00,1124.03,1127.43,1123.04,1125.52,6500.0,1124.03,1127.43,1123.04,1125.52,6500.0
2020-07-14 12:00:00,1124.48,1125.83,1122.93,1123.04,1900.0,1124.48,1125.83,1122.93,1123.04,1900.0
2020-07-14 12:10:00,1122.84,1128.74,1122.84,1125.82,1900.0,1122.84,1128.74,1122.84,1125.82,1900.0
2020-07-14 12:20:00,1126.27,1126.27,1124.6,1124.93,1200.0,1126.27,1126.27,1124.6,1124.93,1200.0
2020-07-14 12:30:00,1125.05,1125.46,1125.0,1125.46,400.0,1125.05,1125.46,1125.0,1125.46,400.0
2020-07-14 12:40:00,1125.45,1125.62,1121.81,1121.81,1518.0,1125.45,1125.62,1121.81,1121.81,1518.0
2020-07-14 12:50:00,1124.17,1124.18,1123.16,1123.67,400.0,1124.17,1124.18,1123.16,1123.67,400.0
2020-07-14 13:00:00,1122.19,1122.52,1122.18,1122.27,300.0,1122.19,1122.52,1122.18,1122.27,300.0
2020-07-14 13:10:00,1122.34,1123.4,1122.34,1123.4,201.0,1122.34,1123.4,1122.34,1123.4,201.0
2020-07-14 13:20:00,1124.02,1126.12,1124.02,1126.12,500.0,1124.02,1126.12,1124.02,1126.12,500.0
2020-07-14 13:30:00,1126.1,1127.03,1125.01,1126.03,1600.0,1126.1,1127.03,1125.01,1126.03,1600.0
2020-07-14 13:40:00,1126.07,1126.71,1125.85,1126.22,1500.0,1126.07,1126.71,1125.85,1126.22,1500.0
2020-07-14 13:50:00,1127.18,1127.64,1125.5,1125.72,3428.0,1127.18,1127.64,1125.5,1125.72,3428.0
2020-07-14 14:00:00,1125.64,1127.59,1124.59,1124.59,2052.0,1125.64,1127.59,1124.59,1124.59,2052.0
2020-07-14 14:10:00,1125.71,1128.88,1125.71,1127.5,2800.0,1125.71,1128.88,1125.71,1127.5,2800.0
2020-07-14 14:20:00,1128.15,1128.39,1126.0,1127.47,5000.0,1128.15,1128.39,1126.0,1127.47,5000.0
2020-07-14 14:30:00,1128.27,1128.34,1125.96,1127.19,2120.0,1128.27,1128.34,1125.96,1127.19,2120.0
2020-07-14 14:40:00,1126.86,1127.67,1125.9,1126.96,1402.0,1126.86,1127.67,1125.9,1126.96,1402.0
2020-07-14 14:50:00,1126.76,1130.29,1126.0,1127.84,6777.0,1126.76,1130.29,1126.0,1127.84,6777.0
2020-07-14 15:00:00,1128.25,1128.25,1125.27,1125.27,1000.0,1128.25,1128.25,1125.27,1125.27,1000.0
2020-07-14 15:10:00,1127.02,1128.55,1126.87,1127.6,1500.0,1127.02,1128.55,1126.87,1127.6,1500.0
2020-07-14 15:20:00,1129.78,1132.41,1129.34,1131.66,2700.0,1129.78,1132.41,1129.34,1131.66,2700.0
2020-07-14 15:30:00,1131.75,1132.15,1130.65,1131.0,5687.0,1131.75,1132.15,1130.65,1131.0,5687.0
2020-07-14 15:40:00,1131.61,1132.74,1130.73,1132.15,6769.0,1131.61,1132.74,1130.73,1132.15,6769.0
2020-07-14 15:50:00,1132.73,1137.62,1131.49,1133.87,17348.0,1132.73,1137.62,1131.49,1133.87,17348.0
2020-07-15 09:30:00,1145.96,1146.04,1141.5,1143.13,2133.0,1145.96,1146.04,1141.5,1143.13,2133.0
2020-07-15 09:40:00,1147.47,1152.0,1147.21,1150.78,3000.0,1147.47,1152.0,1147.21,1150.78,3000.0
2020-07-15 09:50:00,1152.74,1156.1,1147.32,1150.05,3215.0,1152.74,1156.1,1147.32,1150.05,3215.0
2020-07-15 10:00:00,1149.15,1150.05,1145.14,1145.14,1821.0,1149.15,1150.05,1145.14,1145.14,1821.0
2020-07-15 10:10:00,1145.07,1145.82,1145.06,1145.62,495.0,1145.07,1145.82,1145.06,1145.62,495.0
2020-07-15 10:20:00,1147.49,1153.62,1147.48,1151.86,774.0,1147.49,1153.62,1147.48,1151.86,774.0
2020-07-15 10:30:00,1153.62,1155.08,1153.62,1154.91,1485.0,1153.62,1155.08,1153.62,1154.91,1485.0
2020-07-15 10:40:00,1155.42,1155.74,1154.16,1155.39,3403.0,1155.42,1155.74,1154.16,1155.39,3403.0
2020-07-15 10:50:00,1154.73,1154.91,1151.82,1153.07,1970.0,1154.73,1154.91,1151.82,1153.07,1970.0
2020-07-15 11:00:00,1155.0,1155.33,1152.72,1155.32,2104.0,1155.0,1155.33,1152.72,1155.32,2104.0
2020-07-15 11:10:00,1155.18,1156.16,1152.42,1152.83,1800.0,1155.18,1156.16,1152.42,1152.83,1800.0
2020-07-15 11:20:00,1152.22,1152.46,1148.99,1150.33,1100.0,1152.22,1152.46,1148.99,1150.33,1100.0
2020-07-15 11:30:00,1151.57,1152.06,1149.45,1149.45,1525.0,1151.57,1152.06,1149.45,1149.45,1525.0
2020-07-15 11:40:00,1150.19,1150.19,1147.36,1147.36,1016.0,1150.19,1150.19,1147.36,1147.36,1016.0
2020-07-15 11:50:00,1147.32,1147.61,1146.43,1146.83,1011.0,1147.32,1147.61,1146.43,1146.83,1011.0
2020-07-15 12:00:00,1145.84,1149.54,1145.54,1149.05,1500.0,1145.84,1149.54,1145.54,1149.05,1500.0
2020-07-15 12:10:00,1149.28,1154.27,1149.28,1154.25,700.0,1149.28,1154.27,1149.28,1154.25,700.0
2020-07-15 12:20:00,1154.51,1155.27,1153.83,1155.27,1000.0,1154.51,1155.27,1153.83,1155.27,1000.0
2020-07-15 12:30:00,1155.16,1155.44,1152.74,1153.11,1800.0,1155.16,1155.44,1152.74,1153.11,1800.0
2020-07-15 12:40:00,1154.31,1154.57,1153.29,1154.56,800.0,1154.31,1154.57,1153.29,1154.56,800.0
2020-07-15 12:50:00,1155.71,1155.8,1155.7,1155.8,600.0,1155.71,1155.8,1155.7,1155.8,600.0
2020-07-15 13:00:00,1154.51,1155.7,1154.32,1155.7,650.0,1154.51,1155.7,1154.32,1155.7,650.0
2020-07-15 13:10:00,1155.47,1155.47,1153.5,1154.11,500.0,1155.47,1155.47,1153.5,1154.11,500.0
2020-07-15 13:20:00,1153.53,1154.47,1152.44,1153.84,2435.0,1153.53,1154.47,1152.44,1153.84,2435.0
2020-07-15 13:30:00,1154.81,1154.81,1152.94,1153.29,611.0,1154.81,1154.81,1152.94,1153.29,611.0
2020-07-15 13:40:00,1153.03,1153.61,1151.96,1152.55,1008.0,1153.03,1153.61,1151.96,1152.55,1008.0
2020-07-15 13:50:00,1151.41,1151.41,1151.41,1151.41,100.0,1151.41,1151.41,1151.41,1151.41,100.0
2020-07-15 14:00:00,1151.05,1153.92,1150.15,1153.89,2700.0,1151.05,1153.92,1150.15,1153.89,2700.0
2020-07-15 14:10:00,1154.12,1154.52,1153.09,1154.06,1100.0,1154.12,1154.52,1153.09,1154.06,1100.0
2020-07-15 14:20:00,1153.75,1154.73,1153.59,1154.73,600.0,1153.75,1154.73,1153.59,1154.73,600.0
2020-07-15 14:30:00,1154.76,1155.37,1152.33,1153.0,2616.0,1154.76,1155.37,1152.33,1153.0,2616.0
2020-07-15 14:40:00,1154.0,1154.51,1152.51,1154.0,2058.0,1154.0,1154.51,1152.51,1154.0,2058.0
2020-07-15 14:50:00,1153.44,1153.44,1151.32,1152.39,1300.0,1153.44,1153.44,1151.32,1152.39,1300.0
2020-07-15 15:00:00,1152.87,1153.27,1152.26,1152.53,638.0,1152.87,1153.27,1152.26,1152.53,638.0
2020-07-15 15:10:00,1152.02,1153.19,1151.09,1153.18,1830.0,1152.02,1153.19,1151.09,1153.18,1830.0
2020-07-15 15:20:00,1153.37,1154.1,1152.64,1154.1,1153.0,1153.37,1154.1,1152.64,1154.1,1153.0
2020-07-15 15:30:00,1154.46,1155.49,1151.47,1152.13,5913.0,1154.46,1155.49,1151.47,1152.13,5913.0
2020-07-15 15:40:00,1151.48,1153.82,1151.48,1152.88,12118.0,1151.48,1153.82,1151.48,1152.88,12118.0
2020-07-15 15:50:00,1151.79,1153.12,1147.61,1149.54,12642.0,1151.79,1153.12,1147.61,1149.54,12642.0
2020-07-16 09:30:00,1150.07,1158.03,1149.06,1156.69,1321.0,1150.07,1158.03,1149.06,1156.69,1321.0
2020-07-16 09:40:00,1156.62,1157.6,1154.08,1156.35,800.0,1156.62,1157.6,1154.08,1156.35,800.0
2020-07-16 09:50:00,1157.6,1157.6,1151.74,1151.74,900.0,1157.6,1157.6,1151.74,1151.74,900.0
2020-07-16 10:00:00,1152.95,1152.96,1151.1,1151.1,300.0,1152.95,1152.96,1151.1,1151.1,300.0
2020-07-16 10:10:00,1151.74,1154.97,1151.74,1154.97,1300.0,1151.74,1154.97,1151.74,1154.97,1300.0
2020-07-16 10:20:00,1155.77,1155.77,1153.23,1153.55,300.0,1155.77,1155.77,1153.23,1153.55,300.0
2020-07-16 10:30:00,1154.99,1156.82,1154.99,1156.81,300.0,1154.99,1156.82,1154.99,1156.81,300.0
2020-07-16 10:40:00,1156.1,1156.9,1155.81,1155.81,400.0,1156.1,1156.9,1155.81,1155.81,400.0
2020-07-16 10:50:00,1154.13,1154.88,1153.37,1153.37,300.0,1154.13,1154.88,1153.37,1153.37,300.0
2020-07-16 11:00:00,1151.15,1153.05,1151.14,1152.32,800.0,1151.15,1153.05,1151.14,1152.32,800.0
2020-07-16 11:10:00,1153.32,1153.32,1153.31,1153.32,201.0,1153.32,1153.32,1153.31,1153.32,201.0
2020-07-16 11:20:00,1154.08,1157.18,1154.08,1156.08,800.0,1154.08,1157.18,1154.08,1156.08,800.0
2020-07-16 11:30:00,1154.5,1154.5,1152.71,1152.71,400.0,1154.5,1154.5,1152.71,1152.71,400.0
2020-07-16 11:40:00,1152.02,1152.02,1150.02,1150.7,300.0,1152.02,1152.02,1150.02,1150.7,300.0
2020-07-16 11:50:00,1150.7,1150.7,1150.7,1150.7,0.0,1150.7,1150.7,1150.7,1150.7,0.0
2020-07-16 12:00:00,1148.83,1150.43,1147.54,1149.57,1100.0,1148.83,1150.43,1147.54,1149.57,1100.0
2020-07-16 12:10:00,1151.62,1151.64,1149.05,1149.06,1500.0,1151.62,1151.64,1149.05,1149.06,1500.0
2020-07-16 12:20:00,1151.77,1151.77,1151.38,1151.39,200.0,1151.77,1151.77,1151.38,1151.39,200.0
2020-07-16 12:30:00,1151.92,1152.74,1150.89,1152.74,700.0,1151.92,1152.74,1150.89,1152.74,700.0
2020-07-16 12:40:00,1155.88,1155.88,1155.87,1155.88,100.0,1155.88,1155.88,1155.87,1155.88,100.0
2020-07-16 12:50:00,1154.85,1155.01,1154.27,1154.28,1407.0,1154.85,1155.01,1154.27,1154.28,1407.0
2020-07-16 13:00:00,1154.82,1155.12,1154.81,1155.12,630.0,1154.82,1155.12,1154.81,1155.12,630.0
2020-07-16 13:10:00,1157.29,1157.44,1155.25,1156.36,1942.0,1157.29,1157.44,1155.25,1156.36,1942.0
2020-07-16 13:20:00,1156.07,1156.84,1155.06,1155.21,800.0,1156.07,1156.84,1155.06,1155.21,800.0
2020-07-16 13:30:00,1155.04,1155.74,1154.47,1155.03,901.0,1155.04,1155.74,1154.47,1155.03,901.0
2020-07-16 13:40:00,1155.05,1155.79,1154.47,1155.78,5780.0,1155.05,1155.79,1154.47,1155.78,5780.0
2020-07-16 13:50:00,1155.3,1155.7,1150.65,1151.23,2500.0,1155.3,1155.7,1150.65,1151.23,2500.0
2020-07-16 14:00:00,1152.94,1154.15,1152.46,1153.34,2350.0,1152.94,1154.15,1152.46,1153.34,2350.0
2020-07-16 14:10:00,1153.06,1154.54,1152.99,1154.54,700.0,1153.06,1154.54,1152.99,1154.54,700.0
2020-07-16 14:20:00,1153.6,1155.76,1152.59,1153.43,2649.0,1153.6,1155.76,1152.59,1153.43,2649.0
2020-07-16 14:30:00,1153.58,1155.06,1152.84,1153.16,1410.0,1153.58,1155.06,1152.84,1153.16,1410.0
2020-07-16 14:40:00,1152.33,1152.33,1152.33,1152.33,100.0,1152.33,1152.33,1152.33,1152.33,100.0
2020-07-16 14:50:00,1150.9,1151.45,1150.38,1150.38,500.0,1150.9,1151.45,1150.38,1150.38,500.0
2020-07-16 15:00:00,1151.32,1151.64,1150.74,1151.64,700.0,1151.32,1151.64,1150.74,1151.64,700.0
2020-07-16 15:10:00,1151.26,1151.42,1151.04,1151.13,1900.0,1151.26,1151.42,1151.04,1151.13,1900.0
2020-07-16 15:20:00,1151.78,1152.48,1151.0,1151.0,1500.0,1151.78,1152.48,1151.0,1151.0,1500.0
2020-07-16 15:30:00,1150.8,1152.18,1149.53,1151.89,4400.0,1150.8,1152.18,1149.53,1151.89,4400.0
2020-07-16 15:40:00,1151.86,1152.46,1150.78,1151.0,5100.0,1151.86,1152.46,1150.78,1151.0,5100.0
2020-07-16 15:50:00,1149.87,1153.44,1149.75,1150.83,5620.0,1149.87,1153.44,1149.75,1150.83,5620.0
2020-07-17 09:30:00,1156.85,1156.86,1148.71,1151.05,7074.0,1156.85,1156.86,1148.71,1151.05,7074.0
2020-07-17 09:40:00,1149.46,1149.46,1139.3,1139.31,3442.0,1149.46,1149.46,1139.3,1139.31,3442.0
2020-07-17 09:50:00,1141.2,1141.2,1137.26,1141.09,1600.0,1141.2,1141.2,1137.26,1141.09,1600.0
2020-07-17 10:00:00,1140.62,1143.01,1137.59,1137.59,2000.0,1140.62,1143.01,1137.59,1137.59,2000.0
2020-07-17 10:10:00,1136.12,1139.3,1136.11,1139.3,500.0,1136.12,1139.3,1136.11,1139.3,500.0
2020-07-17 10:20:00,1138.97,1138.97,1137.67,1137.88,900.0,1138.97,1138.97,1137.67,1137.88,900.0
2020-07-17 10:30:00,1139.24,1140.86,1138.86,1140.85,1080.0,1139.24,1140.86,1138.86,1140.85,1080.0
2020-07-17 10:40:00,1142.9,1144.61,1142.14,1144.44,900.0,1142.9,1144.61,1142.14,1144.44,900.0
2020-07-17 10:50:00,1144.0,1145.37,1144.0,1145.37,200.0,1144.0,1145.37,1144.0,1145.37,200.0
2020-07-17 11:00:00,1147.2,1149.83,1147.02,1147.6,1786.0,1147.2,1149.83,1147.02,1147.6,1786.0
2020-07-17 11:10:00,1148.98,1148.98,1148.98,1148.98,100.0,1148.98,1148.98,1148.98,1148.98,100.0
2020-07-17 11:20:00,1148.96,1151.8,1148.96,1151.36,800.0,1148.96,1151.8,1148.96,1151.36,800.0
2020-07-17 11:30:00,1152.46,1153.87,1151.29,1152.22,900.0,1152.46,1153.87,1151.29,1152.22,900.0
2020-07-17 11:40:00,1153.06,1153.23,1153.05,1153.23,200.0,1153.06,1153.23,1153.05,1153.23,200.0
2020-07-17 11:50:00,1153.26,1155.01,1153.26,1155.01,700.0,1153.26,1155.01,1153.26,1155.01,700.0
2020-07-17 12:00:00,1155.72,1156.71,1155.72,1156.71,600.0,1155.72,1156.71,1155.72,1156.71,600.0
2020-07-17 12:10:00,1156.08,1156.62,1155.64,1155.94,600.0,1156.08,1156.62,1155.64,1155.94,600.0
2020-07-17 12:20:00,1155.53,1155.53,1153.21,1153.21,300.0,1155.53,1155.53,1153.21,1153.21,300.0
2020-07-17 12:30:00,1153.5,1153.69,1150.63,1150.63,801.0,1153.5,1153.69,1150.63,1150.63,801.0
2020-07-17 12:40:00,1151.17,1153.69,1151.17,1153.69,1100.0,1151.17,1153.69,1151.17,1153.69,1100.0
2020-07-17 12:50:00,1153.18,1153.61,1151.9,1153.61,916.0,1153.18,1153.61,1151.9,1153.61,916.0
2020-07-17 13:00:00,1153.09,1153.42,1152.35,1153.42,600.0,1153.09,1153.42,1152.35,1153.42,600.0
2020-07-17 13:10:00,1153.05,1153.76,1151.36,1152.44,1100.0,1153.05,1153.76,1151.36,1152.44,1100.0
2020-07-17 13:20:00,1152.18,1152.77,1152.16,1152.16,400.0,1152.18,1152.77,1152.16,1152.16,400.0
2020-07-17 13:30:00,1153.13,1153.13,1150.54,1150.8,1769.0,1153.13,1153.13,1150.54,1150.8,1769.0
2020-07-17 13:40:00,1151.51,1152.09,1150.51,1152.09,1225.0,1151.51,1152.09,1150.51,1152.09,1225.0
2020-07-17 13:50:00,1151.29,1152.81,1150.93,1152.81,800.0,1151.29,1152.81,1150.93,1152.81,800.0
2020-07-17 14:00:00,1154.13,1155.6,1153.86,1155.6,1500.0,1154.13,1155.6,1153.86,1155.6,1500.0
2020-07-17 14:10:00,1156.87,1158.7,1156.74,1158.69,800.0,1156.87,1158.7,1156.74,1158.69,800.0
2020-07-17 14:20:00,1158.06,1158.19,1157.12,1158.03,2110.0,1158.06,1158.19,1157.12,1158.03,2110.0
2020-07-17 14:30:00,1157.65,1157.65,1157.65,1157.65,100.0,1157.65,1157.65,1157.65,1157.65,100.0
2020-07-17 14:40:00,1158.37,1158.37,1156.31,1156.32,500.0,1158.37,1158.37,1156.31,1156.32,500.0
2020-07-17 14:50:00,1156.64,1158.43,1156.45,1158.43,900.0,1156.64,1158.43,1156.45,1158.43,900.0
2020-07-17 15:00:00,1157.71,1157.71,1157.01,1157.56,900.0,1157.71,1157.71,1157.01,1157.56,900.0
2020-07-17 15:10:00,1156.4,1156.4,1155.0,1155.0,788.0,1156.4,1156.4,1155.0,1155.0,788.0
2020-07-17 15:20:00,1156.09,1157.06,1155.64,1155.67,2130.0,1156.09,1157.06,1155.64,1155.67,2130.0
2020-07-17 15:30:00,1155.06,1156.58,1155.05,1155.66,4300.0,1155.06,1156.58,1155.05,1155.66,4300.0
2020-07-17 15:40:00,1155.57,1156.66,1155.02,1156.66,5399.0,1155.57,1156.66,1155.02,1156.66,5399.0
2020-07-17 15:50:00,1155.26,1158.49,1155.26,1157.97,7158.0,1155.26,1158.49,1155.26,1157.97,7158.0
2020-07-20 09:30:00,1157.38,1157.38,1154.18,1154.19,2051.0,1157.38,1157.38,1154.18,1154.19,2051.0
2020-07-20 09:40:00,1153.65,1154.72,1150.61,1150.62,604.0,1153.65,1154.72,1150.61,1150.62,604.0
2020-07-20 09:50:00,1150.8,1150.81,1145.37,1145.37,300.0,1150.8,1150.81,1145.37,1145.37,300.0
2020-07-20 10:00:00,1150.8,1152.5,1150.8,1151.49,425.0,1150.8,1152.5,1150.8,1151.49,425.0
2020-07-20 10:10:00,1148.45,1151.47,1148.44,1151.42,500.0,1148.45,1151.47,1148.44,1151.42,500.0
2020-07-20 10:20:00,1150.38,1151.01,1150.37,1150.84,400.0,1150.38,1151.01,1150.37,1150.84,400.0
2020-07-20 10:30:00,1153.53,1153.53,1152.08,1152.09,600.0,1153.53,1153.53,1152.08,1152.09,600.0
2020-07-20 10:40:00,1151.51,1153.83,1150.73,1152.38,1500.0,1151.51,1153.83,1150.73,1152.38,1500.0
2020-07-20 10:50:00,1152.51,1153.37,1149.95,1151.93,1138.0,1152.51,1153.37,1149.95,1151.93,1138.0
2020-07-20 11:00:00,1152.82,1155.25,1151.04,1151.04,1100.0,1152.82,1155.25,1151.04,1151.04,1100.0
2020-07-20 11:10:00,1152.24,1153.41,1149.28,1153.41,1300.0,1152.24,1153.41,1149.28,1153.41,1300.0
2020-07-20 11:20:00,1153.6,1156.49,1153.6,1155.43,1557.0,1153.6,1156.49,1153.6,1155.43,1557.0
2020-07-20 11:30:00,1155.68,1155.72,1153.09,1154.91,1915.0,1155.68,1155.72,1153.09,1154.91,1915.0
2020-07-20 11:40:00,1155.5,1157.85,1155.37,1157.23,1792.0,1155.5,1157.85,1155.37,1157.23,1792.0
2020-07-20 11:50:00,1157.73,1158.32,1156.76,1158.17,500.0,1157.73,1158.32,1156.76,1158.17,500.0
2020-07-20 12:00:00,1156.46,1157.09,1154.66,1157.04,1414.0,1156.46,1157.09,1154.66,1157.04,1414.0
2020-07-20 12:10:00,1157.02,1157.98,1156.14,1157.77,1105.0,1157.02,1157.98,1156.14,1157.77,1105.0
2020-07-20 12:20:00,1157.48,1157.48,1153.79,1153.8,1315.0,1157.48,1157.48,1153.79,1153.8,1315.0
2020-07-20 12:30:00,1154.48,1157.34,1154.28,1157.24,800.0,1154.48,1157.34,1154.28,1157.24,800.0
2020-07-20 12:40:00,1157.37,1158.64,1156.71,1156.71,400.0,1157.37,1158.64,1156.71,1156.71,400.0
2020-07-20 12:50:00,1155.54,1157.19,1154.5,1156.78,1900.0,1155.54,1157.19,1154.5,1156.78,1900.0
2020-07-20 13:00:00,1156.9,1156.9,1154.64,1156.33,1100.0,1156.9,1156.9,1154.64,1156.33,1100.0
2020-07-20 13:10:00,1155.73,1156.3,1154.57,1154.58,2021.0,1155.73,1156.3,1154.57,1154.58,2021.0
2020-07-20 13:20:00,1155.4,1155.58,1154.24,1155.41,1060.0,1155.4,1155.58,1154.24,1155.41,1060.0
2020-07-20 13:30:00,1156.44,1156.45,1154.86,1154.86,1100.0,1156.44,1156.45,1154.86,1154.86,1100.0
2020-07-20 13:40:00,1157.18,1158.98,1157.18,1157.88,400.0,1157.18,1158.98,1157.18,1157.88,400.0
2020-07-20 13:50:00,1158.68,1159.16,1157.12,1157.12,900.0,1158.68,1159.16,1157.12,1157.12,900.0
2020-07-20 14:00:00,1156.8,1158.64,1156.8,1158.35,1300.0,1156.8,1158.64,1156.8,1158.35,1300.0
2020-07-20 14:10:00,1157.81,1158.86,1157.54,1158.86,600.0,1157.81,1158.86,1157.54,1158.86,600.0
2020-07-20 14:20:00,1158.73,1159.39,1158.39,1158.39,700.0,1158.73,1159.39,1158.39,1158.39,700.0
2020-07-20 14:30:00,1159.97,1163.23,1159.97,1163.23,1200.0,1159.97,1163.23,1159.97,1163.23,1200.0
2020-07-20 14:40:00,1163.55,1163.55,1161.38,1161.39,1400.0,1163.55,1163.55,1161.38,1161.39,1400.0
2020-07-20 14:50:00,1161.19,1161.79,1160.83,1161.14,500.0,1161.19,1161.79,1160.83,1161.14,500.0
2020-07-20 15:00:00,1161.76,1161.76,1160.98,1160.99,651.0,1161.76,1161.76,1160.98,1160.99,651.0
2020-07-20 15:10:00,1160.8,1162.03,1159.97,1160.12,750.0,1160.8,1162.03,1159.97,1160.12,750.0
2020-07-20 15:20:00,1160.06,1162.77,1160.06,1162.77,737.0,1160.06,1162.77,1160.06,1162.77,737.0
2020-07-20 15:30:00,1163.0,1163.8,1161.89,1161.98,2200.0,1163.0,1163.8,1161.89,1161.98,2200.0
2020-07-20 15:40:00,1161.94,1162.08,1160.25,1160.96,1900.0,1161.94,1162.08,1160.25,1160.96,1900.0
2020-07-20 15:50:00,1160.68,1163.01,1156.07,1156.11,6869.0,1160.68,1163.01,1156.07,1156.11,6869.0
2020-07-21 09:30:00,1153.74,1164.17,1148.49,1159.26,9081.0,1153.74,1164.17,1148.49,1159.26,9081.0
2020-07-21 09:40:00,1152.12,1154.98,1146.12,1153.06,3838.0,1152.12,1154.98,1146.12,1153.06,3838.0
2020-07-21 09:50:00,1152.27,1159.74,1152.26,1159.73,2443.0,1152.27,1159.74,1152.26,1159.73,2443.0
2020-07-21 10:00:00,1157.24,1159.26,1152.62,1152.62,2399.0,1157.24,1159.26,1152.62,1152.62,2399.0
2020-07-21 10:10:00,1154.1,1156.74,1154.1,1154.12,802.0,1154.1,1156.74,1154.1,1154.12,802.0
2020-07-21 10:20:00,1158.79,1159.12,1153.68,1154.3,800.0,1158.79,1159.12,1153.68,1154.3,800.0
2020-07-21 10:30:00,1154.67,1156.76,1153.49,1156.76,511.0,1154.67,1156.76,1153.49,1156.76,511.0
2020-07-21 10:40:00,1155.89,1156.0,1151.57,1151.73,2137.0,1155.89,1156.0,1151.57,1151.73,2137.0
2020-07-21 10:50:00,1154.36,1155.44,1154.36,1155.44,200.0,1154.36,1155.44,1154.36,1155.44,200.0
2020-07-21 11:00:00,1153.48,1157.58,1150.48,1153.48,3272.0,1153.48,1157.58,1150.48,1153.48,3272.0
2020-07-21 11:10:00,1153.48,1156.07,1151.81,1154.56,1863.0,1153.48,1156.07,1151.81,1154.56,1863.0
2020-07-21 11:20:00,1153.87,1153.87,1152.56,1152.56,300.0,1153.87,1153.87,1152.56,1152.56,300.0
2020-07-21 11:30:00,1153.83,1155.21,1152.31,1154.4,1000.0,1153.83,1155.21,1152.31,1154.4,1000.0
2020-07-21 11:40:00,1155.66,1156.15,1155.2,1155.2,500.0,1155.66,1156.15,1155.2,1155.2,500.0
2020-07-21 11:50:00,1154.69,1154.7,1152.3,1152.3,400.0,1154.69,1154.7,1152.3,1152.3,400.0
2020-07-21 12:00:00,1152.65,1153.42,1152.14,1152.14,800.0,1152.65,1153.42,1152.14,1152.14,800.0
2020-07-21 12:10:00,1153.22,1154.38,1153.09,1154.18,500.0,1153.22,1154.38,1153.09,1154.18,500.0
2020-07-21 12:20:00,1154.74,1154.74,1152.05,1152.05,800.0,1154.74,1154.74,1152.05,1152.05,800.0
2020-07-21 12:30:00,1153.41,1153.41,1149.59,1149.6,800.0,1153.41,1153.41,1149.59,1149.6,800.0
2020-07-21 12:40:00,1150.76,1151.85,1150.75,1151.85,200.0,1150.76,1151.85,1150.75,1151.85,200.0
2020-07-21 12:50:00,1154.57,1154.57,1154.56,1154.57,100.0,1154.57,1154.57,1154.56,1154.57,100.0
2020-07-21 13:00:00,1153.87,1155.24,1153.87,1155.24,200.0,1153.87,1155.24,1153.87,1155.24,200.0
2020-07-21 13:10:00,1156.55,1156.55,1155.0,1155.0,500.0,1156.55,1156.55,1155.0,1155.0,500.0
2020-07-21 13:20:00,1153.68,1153.71,1153.68,1153.71,200.0,1153.68,1153.71,1153.68,1153.71,200.0
2020-07-21 13:30:00,1154.08,1154.08,1153.51,1153.51,200.0,1154.08,1154.08,1153.51,1153.51,200.0
2020-07-21 13:40:00,1155.66,1155.9,1155.2,1155.9,500.0,1155.66,1155.9,1155.2,1155.9,500.0
2020-07-21 13:50:00,1155.72,1157.1,1155.06,1156.98,800.0,1155.72,1157.1,1155.06,1156.98,800.0
2020-07-21 14:00:00,1157.92,1158.79,1157.7,1158.79,700.0,1157.92,1158.79,1157.7,1158.79,700.0
2020-07-21 14:10:00,1159.51,1159.51,1159.25,1159.25,200.0,1159.51,1159.51,1159.25,1159.25,200.0
2020-07-21 14:20:00,1159.68,1161.23,1159.68,1161.23,400.0,1159.68,1161.23,1159.68,1161.23,400.0
2020-07-21 14:30:00,1160.81,1161.0,1160.8,1161.0,300.0,1160.81,1161.0,1160.8,1161.0,300.0
2020-07-21 14:40:00,1159.08,1159.08,1155.83,1156.02,1893.0,1159.08,1159.08,1155.83,1156.02,1893.0
2020-07-21 14:50:00,1155.87,1155.87,1155.87,1155.87,100.0,1155.87,1155.87,1155.87,1155.87,100.0
2020-07-21 15:00:00,1154.68,1154.72,1154.65,1154.67,450.0,1154.68,1154.72,1154.65,1154.67,450.0
2020-07-21 15:10:00,1154.32,1154.32,1152.99,1153.71,700.0,1154.32,1154.32,1152.99,1153.71,700.0
2020-07-21 15:20:00,1154.19,1154.78,1151.38,1151.51,1899.0,1154.19,1154.78,1151.38,1151.51,1899.0
2020-07-21 15:30:00,1151.41,1151.41,1149.9,1150.77,3509.0,1151.41,1151.41,1149.9,1150.77,3509.0
2020-07-21 15:40:00,1150.12,1154.77,1150.12,1154.08,6500.0,1150.12,1154.77,1150.12,1154.08,6500.0
2020-07-21 15:50:00,1154.47,1156.81,1152.5,1155.54,11431.0,1154.47,1156.81,1152.5,1155.54,11431.0
2020-07-22 09:30:00,1159.9,1167.36,1159.9,1164.67,2153.0,1159.9,1167.36,1159.9,1164.67,2153.0
2020-07-22 09:40:00,1164.51,1165.87,1164.01,1165.0,2755.0,1164.51,1165.87,1164.01,1165.0,2755.0
2020-07-22 09:50:00,1170.15,1173.89,1169.28,1169.28,2759.0,1170.15,1173.89,1169.28,1169.28,2759.0
2020-07-22 10:00:00,1167.84,1170.0,1166.41,1168.44,1700.0,1167.84,1170.0,1166.41,1168.44,1700.0
2020-07-22 10:10:00,1169.02,1169.98,1167.7,1169.68,1746.0,1169.02,1169.98,1167.7,1169.68,1746.0
2020-07-22 10:20:00,1168.76,1168.76,1166.38,1166.38,1600.0,1168.76,1168.76,1166.38,1166.38,1600.0
2020-07-22 10:30:00,1170.32,1171.08,1168.07,1168.08,800.0,1170.32,1171.08,1168.07,1168.08,800.0
2020-07-22 10:40:00,1169.6,1170.23,1168.36,1169.33,1301.0,1169.6,1170.23,1168.36,1169.33,1301.0
2020-07-22 10:50:00,1167.74,1173.85,1167.11,1173.1,4689.0,1167.74,1173.85,1167.11,1173.1,4689.0
2020-07-22 11:00:00,1173.86,1175.71,1173.15,1175.71,2565.0,1173.86,1175.71,1173.15,1175.71,2565.0
2020-07-22 11:10:00,1174.57,1175.62,1174.34,1174.88,2385.0,1174.57,1175.62,1174.34,1174.88,2385.0
2020-07-22 11:20:00,1174.68,1175.44,1173.1,1175.44,1480.0,1174.68,1175.44,1173.1,1175.44,1480.0
2020-07-22 11:30:00,1175.29,1175.45,1174.73,1175.44,1511.0,1175.29,1175.45,1174.73,1175.44,1511.0
2020-07-22 11:40:00,1175.88,1175.98,1174.0,1174.0,1795.0,1175.88,1175.98,1174.0,1174.0,1795.0
2020-07-22 11:50:00,1172.21,1172.22,1172.21,1172.21,100.0,1172.21,1172.22,1172.21,1172.21,100.0
2020-07-22 12:00:00,1172.21,1172.21,1172.21,1172.21,0.0,1172.21,1172.21,1172.21,1172.21,0.0
2020-07-22 12:10:00,1174.2,1175.49,1174.2,1175.43,800.0,1174.2,1175.49,1174.2,1175.43,800.0
2020-07-22 12:20:00,1175.16,1175.42,1174.46,1174.46,1200.0,1175.16,1175.42,1174.46,1174.46,1200.0
2020-07-22 12:30:00,1173.56,1173.59,1173.53,1173.53,319.0,1173.56,1173.59,1173.53,1173.53,319.0
2020-07-22 12:40:00,1172.79,1172.79,1171.54,1172.05,1006.0,1172.79,1172.79,1171.54,1172.05,1006.0
2020-07-22 12:50:00,1171.38,1171.47,1171.38,1171.47,200.0,1171.38,1171.47,1171.38,1171.47,200.0
2020-07-22 13:00:00,1173.0,1173.6,1172.99,1173.59,200.0,1173.0,1173.6,1172.99,1173.59,200.0
2020-07-22 13:10:00,1172.08,1175.35,1172.08,1173.66,2050.0,1172.08,1175.35,1172.08,1173.66,2050.0
2020-07-22 13:20:00,1174.76,1175.01,1174.75,1174.88,700.0,1174.76,1175.01,1174.75,1174.88,700.0
2020-07-22 13:30:00,1174.09,1174.53,1174.09,1174.53,300.0,1174.09,1174.53,1174.09,1174.53,300.0
2020-07-22 13:40:00,1175.07,1175.12,1173.53,1173.53,1894.0,1175.07,1175.12,1173.53,1173.53,1894.0
2020-07-22 13:50:00,1173.52,1173.52,1171.34,1171.54,800.0,1173.52,1173.52,1171.34,1171.54,800.0
2020-07-22 14:00:00,1171.27,1171.62,1170.36,1170.73,2118.0,1171.27,1171.62,1170.36,1170.73,2118.0
2020-07-22 14:10:00,1171.8,1171.8,1170.1,1170.1,1100.0,1171.8,1171.8,1170.1,1170.1,1100.0
2020-07-22 14:20:00,1170.22,1171.46,1170.17,1171.01,2523.0,1170.22,1171.46,1170.17,1171.01,2523.0
2020-07-22 14:30:00,1169.85,1171.07,1169.14,1170.42,3948.0,1169.85,1171.07,1169.14,1170.42,3948.0
2020-07-22 14:40:00,1169.96,1170.98,1169.96,1170.3,800.0,1169.96,1170.98,1169.96,1170.3,800.0
2020-07-22 14:50:00,1170.02,1170.47,1168.02,1168.03,1702.0,1170.02,1170.47,1168.02,1168.03,1702.0
2020-07-22 15:00:00,1168.32,1168.34,1167.29,1168.34,1400.0,1168.32,1168.34,1167.29,1168.34,1400.0
2020-07-22 15:10:00,1167.64,1168.97,1167.21,1168.18,1800.0,1167.64,1168.97,1167.21,1168.18,1800.0
2020-07-22 15:20:00,1168.5,1169.3,1168.26,1169.04,1406.0,1168.5,1169.3,1168.26,1169.04,1406.0
2020-07-22 15:30:00,1169.05,1169.54,1168.01,1169.23,5201.0,1169.05,1169.54,1168.01,1169.23,5201.0
2020-07-22 15:40:00,1169.25,1169.64,1167.05,1167.95,12557.0,1169.25,1169.64,1167.05,1167.95,12557.0
2020-07-22 15:50:00,1167.93,1169.67,1164.55,1169.63,21454.0,1167.93,1169.67,1164.55,1169.63,21454.0
2020-07-23 09:30:00,1178.03,1178.03,1174.22,1175.0,1767.0,1178.03,1178.03,1174.22,1175.0,1767.0
2020-07-23 09:40:00,1176.05,1179.41,1175.89,1176.3,1300.0,1176.05,1179.41,1175.89,1176.3,1300.0
2020-07-23 09:50:00,1176.86,1176.86,1173.66,1175.0,600.0,1176.86,1176.86,1173.66,1175.0,600.0
2020-07-23 10:00:00,1176.09,1177.76,1175.02,1176.31,500.0,1176.09,1177.76,1175.02,1176.31,500.0
2020-07-23 10:10:00,1174.85,1177.31,1174.72,1175.63,1241.0,1174.85,1177.31,1174.72,1175.63,1241.0
2020-07-23 10:20:00,1175.07,1177.93,1174.75,1176.66,1900.0,1175.07,1177.93,1174.75,1176.66,1900.0
2020-07-23 10:30:00,1176.06,1177.64,1176.06,1177.21,1300.0,1176.06,1177.64,1176.06,1177.21,1300.0
2020-07-23 10:40:00,1176.37,1178.99,1176.37,1178.97,1400.0,1176.37,1178.99,1176.37,1178.97,1400.0
2020-07-23 10:50:00,1179.02,1179.02,1175.02,1175.85,1181.0,1179.02,1179.02,1175.02,1175.85,1181.0
2020-07-23 11:00:00,1175.19,1175.19,1173.9,1173.9,1002.0,1175.19,1175.19,1173.9,1173.9,1002.0
2020-07-23 11:10:00,1174.75,1175.46,1173.59,1173.66,2202.0,1174.75,1175.46,1173.59,1173.66,2202.0
2020-07-23 11:20:00,1174.1,1175.95,1173.03,1175.95,1100.0,1174.1,1175.95,1173.03,1175.95,1100.0
2020-07-23 11:30:00,1175.74,1177.47,1175.1,1177.47,600.0,1175.74,1177.47,1175.1,1177.47,600.0
2020-07-23 11:40:00,1177.49,1178.01,1175.52,1176.49,1907.0,1177.49,1178.01,1175.52,1176.49,1907.0
2020-07-23 11:50:00,1177.25,1177.25,1175.61,1175.61,1200.0,1177.25,1177.25,1175.61,1175.61,1200.0
2020-07-23 12:00:00,1174.1,1174.1,1170.39,1170.39,500.0,1174.1,1174.1,1170.39,1170.39,500.0
2020-07-23 12:10:00,1169.13,1170.08,1168.65,1168.85,720.0,1169.13,1170.08,1168.65,1168.85,720.0
2020-07-23 12:20:00,1171.25,1173.85,1169.74,1170.24,705.0,1171.25,1173.85,1169.74,1170.24,705.0
2020-07-23 12:30:00,1171.29,1171.29,1166.73,1167.39,800.0,1171.29,1171.29,1166.73,1167.39,800.0
2020-07-23 12:40:00,1166.91,1169.29,1165.84,1167.89,900.0,1166.91,1169.29,1165.84,1167.89,900.0
2020-07-23 12:50:00,1167.6,1167.6,1167.6,1167.6,100.0,1167.6,1167.6,1167.6,1167.6,100.0
2020-07-23 13:00:00,1167.07,1169.86,1167.06,1169.67,400.0,1167.07,1169.86,1167.06,1169.67,400.0
2020-07-23 13:10:00,1168.76,1169.71,1168.1,1169.71,700.0,1168.76,1169.71,1168.1,1169.71,700.0
2020-07-23 13:20:00,1170.47,1170.47,1166.13,1167.15,2200.0,1170.47,1170.47,1166.13,1167.15,2200.0
2020-07-23 13:30:00,1166.08,1166.08,1166.08,1166.08,100.0,1166.08,1166.08,1166.08,1166.08,100.0
2020-07-23 13:40:00,1166.95,1166.96,1164.61,1166.38,713.0,1166.95,1166.96,1164.61,1166.38,713.0
2020-07-23 13:50:00,1164.87,1164.87,1163.14,1164.59,1000.0,1164.87,1164.87,1163.14,1164.59,1000.0
2020-07-23 14:00:00,1164.62,1164.68,1163.6,1164.09,905.0,1164.62,1164.68,1163.6,1164.09,905.0
2020-07-23 14:10:00,1163.41,1163.41,1159.96,1159.97,4891.0,1163.41,1163.41,1159.96,1159.97,4891.0
2020-07-23 14:20:00,1162.23,1165.01,1161.17,1164.09,969.0,1162.23,1165.01,1161.17,1164.09,969.0
2020-07-23 14:30:00,1164.79,1165.07,1161.24,1161.25,1800.0,1164.79,1165.07,1161.24,1161.25,1800.0
2020-07-23 14:40:00,1162.43,1164.67,1162.43,1164.67,815.0,1162.43,1164.67,1162.43,1164.67,815.0
2020-07-23 14:50:00,1164.65,1166.5,1164.62,1165.4,800.0,1164.65,1166.5,1164.62,1165.4,800.0
2020-07-23 15:00:00,1166.96,1167.11,1164.21,1165.68,1000.0,1166.96,1167.11,1164.21,1165.68,1000.0
2020-07-23 15:10:00,1165.51,1167.97,1164.76,1167.95,1200.0,1165.51,1167.97,1164.76,1167.95,1200.0
2020-07-23 15:20:00,1166.5,1168.05,1165.14,1167.63,1410.0,1166.5,1168.05,1165.14,1167.63,1410.0
2020-07-23 15:30:00,1165.92,1168.68,1165.92,1167.22,4700.0,1165.92,1168.68,1165.92,1167.22,4700.0
2020-07-23 15:40:00,1166.35,1167.38,1165.38,1166.99,3550.0,1166.35,1167.38,1165.38,1166.99,3550.0
2020-07-23 15:50:00,1165.35,1169.5,1164.18,1169.5,10682.0,1165.35,1169.5,1164.18,1169.5,10682.0
2020-07-24 09:30:00,1168.29,1169.51,1162.05,1169.51,1712.0,1168.29,1169.51,1162.05,1169.51,1712.0
2020-07-24 09:40:00,1170.79,1175.01,1170.79,1175.0,800.0,1170.79,1175.01,1170.79,1175.0,800.0
2020-07-24 09:50:00,1175.6,1177.0,1175.39,1175.4,1631.0,1175.6,1177.0,1175.39,1175.4,1631.0
2020-07-24 10:00:00,1175.42,1175.52,1172.98,1175.52,650.0,1175.42,1175.52,1172.98,1175.52,650.0
2020-07-24 10:10:00,1174.61,1178.55,1174.6,1176.51,1160.0,1174.61,1178.55,1174.6,1176.51,1160.0
2020-07-24 10:20:00,1174.78,1174.78,1173.55,1173.55,300.0,1174.78,1174.78,1173.55,1173.55,300.0
2020-07-24 10:30:00,1172.71,1175.47,1172.02,1174.07,700.0,1172.71,1175.47,1172.02,1174.07,700.0
2020-07-24 10:40:00,1175.8,1176.01,1173.4,1173.83,1200.0,1175.8,1176.01,1173.4,1173.83,1200.0
2020-07-24 10:50:00,1173.64,1176.39,1173.63,1175.89,2849.0,1173.64,1176.39,1173.63,1175.89,2849.0
2020-07-24 11:00:00,1176.4,1176.61,1175.92,1175.92,900.0,1176.4,1176.61,1175.92,1175.92,900.0
2020-07-24 11:10:00,1177.36,1177.36,1177.36,1177.36,100.0,1177.36,1177.36,1177.36,1177.36,100.0
2020-07-24 11:20:00,1176.61,1177.15,1175.92,1176.29,2028.0,1176.61,1177.15,1175.92,1176.29,2028.0
2020-07-24 11:30:00,1174.16,1175.9,1174.16,1175.89,200.0,1174.16,1175.9,1174.16,1175.89,200.0
2020-07-24 11:40:00,1176.0,1176.33,1174.65,1175.32,1491.0,1176.0,1176.33,1174.65,1175.32,1491.0
2020-07-24 11:50:00,1176.3,1176.31,1174.65,1174.65,527.0,1176.3,1176.31,1174.65,1174.65,527.0
2020-07-24 12:00:00,1174.51,1174.59,1173.65,1173.65,400.0,1174.51,1174.59,1173.65,1173.65,400.0
2020-07-24 12:10:00,1173.64,1173.65,1170.95,1170.95,200.0,1173.64,1173.65,1170.95,1170.95,200.0
2020-07-24 12:20:00,1170.07,1170.08,1167.87,1168.2,934.0,1170.07,1170.08,1167.87,1168.2,934.0
2020-07-24 12:30:00,1167.38,1168.59,1167.38,1168.59,200.0,1167.38,1168.59,1167.38,1168.59,200.0
2020-07-24 12:40:00,1167.36,1167.38,1167.35,1167.38,200.0,1167.36,1167.38,1167.35,1167.38,200.0
2020-07-24 12:50:00,1166.67,1169.3,1166.41,1169.3,400.0,1166.67,1169.3,1166.41,1169.3,400.0
2020-07-24 13:00:00,1172.01,1172.11,1169.59,1171.06,400.0,1172.01,1172.11,1169.59,1171.06,400.0
2020-07-24 13:10:00,1167.19,1167.2,1166.86,1166.86,300.0,1167.19,1167.2,1166.86,1166.86,300.0
2020-07-24 13:20:00,1167.68,1168.62,1167.68,1168.61,200.0,1167.68,1168.62,1167.68,1168.61,200.0
2020-07-24 13:30:00,1167.58,1167.59,1167.58,1167.58,254.0,1167.58,1167.59,1167.58,1167.58,254.0
2020-07-24 13:40:00,1167.63,1167.9,1165.1,1166.36,2814.0,1167.63,1167.9,1165.1,1166.36,2814.0
2020-07-24 13:50:00,1166.21,1166.22,1164.97,1164.97,400.0,1166.21,1166.22,1164.97,1164.97,400.0
2020-07-24 14:00:00,1166.1,1169.06,1166.07,1168.87,1771.0,1166.1,1169.06,1166.07,1168.87,1771.0
2020-07-24 14:10:00,1168.51,1168.51,1166.8,1166.81,300.0,1168.51,1168.51,1166.8,1166.81,300.0
2020-07-24 14:20:00,1167.96,1169.85,1167.86,1169.85,600.0,1167.96,1169.85,1167.86,1169.85,600.0
2020-07-24 14:30:00,1170.39,1170.39,1168.42,1168.89,600.0,1170.39,1170.39,1168.42,1168.89,600.0
2020-07-24 14:40:00,1170.28,1170.62,1169.77,1170.62,300.0,1170.28,1170.62,1169.77,1170.62,300.0
2020-07-24 14:50:00,1168.84,1168.84,1167.68,1168.3,500.0,1168.84,1168.84,1167.68,1168.3,500.0
2020-07-24 15:00:00,1168.44,1169.53,1168.3,1169.53,300.0,1168.44,1169.53,1168.3,1169.53,300.0
2020-07-24 15:10:00,1170.62,1170.79,1169.23,1169.38,900.0,1170.62,1170.79,1169.23,1169.38,900.0
2020-07-24 15:20:00,1167.97,1168.81,1167.51,1168.38,1200.0,1167.97,1168.81,1167.51,1168.38,1200.0
2020-07-24 15:30:00,1167.86,1168.41,1166.49,1167.89,3039.0,1167.86,1168.41,1166.49,1167.89,3039.0
2020-07-24 15:40:00,1167.89,1167.97,1165.63,1165.63,1200.0,1167.89,1167.97,1165.63,1165.63,1200.0
2020-07-24 15:50:00,1165.87,1169.9,1164.99,1168.25,9017.0,1165.87,1169.9,1164.99,1168.25,9017.0
2020-07-27 09:30:00,1169.15,1169.15,1162.08,1167.89,1889.0,1169.15,1169.15,1162.08,1167.89,1889.0
2020-07-27 09:40:00,1172.79,1173.34,1172.79,1173.34,200.0,1172.79,1173.34,1172.79,1173.34,200.0
2020-07-27 09:50:00,1172.87,1175.06,1171.53,1172.0,700.0,1172.87,1175.06,1171.53,1172.0,700.0
2020-07-27 10:00:00,1171.81,1171.82,1170.76,1170.77,1000.0,1171.81,1171.82,1170.76,1170.77,1000.0
2020-07-27 10:10:00,1171.91,1171.99,1171.21,1171.8,600.0,1171.91,1171.99,1171.21,1171.8,600.0
2020-07-27 10:20:00,1172.85,1173.39,1170.45,1172.9,600.0,1172.85,1173.39,1170.45,1172.9,600.0
2020-07-27 10:30:00,1172.54,1173.08,1171.96,1173.06,1106.0,1172.54,1173.08,1171.96,1173.06,1106.0
2020-07-27 10:40:00,1173.24,1174.4,1172.92,1173.01,500.0,1173.24,1174.4,1172.92,1173.01,500.0
2020-07-27 10:50:00,1173.98,1174.48,1172.9,1174.22,1095.0,1173.98,1174.48,1172.9,1174.22,1095.0
2020-07-27 11:00:00,1173.82,1179.78,1173.81,1177.72,5627.0,1173.82,1179.78,1173.81,1177.72,5627.0
2020-07-27 11:10:00,1176.35,1177.49,1174.6,1176.15,2157.0,1176.35,1177.49,1174.6,1176.15,2157.0
2020-07-27 11:20:00,1176.01,1177.09,1173.74,1173.89,4388.0,1176.01,1177.09,1173.74,1173.89,4388.0
2020-07-27 11:30:00,1174.53,1176.61,1172.1,1172.1,880.0,1174.53,1176.61,1172.1,1172.1,880.0
2020-07-27 11:40:00,1173.75,1175.11,1171.99,1174.03,1001.0,1173.75,1175.11,1171.99,1174.03,1001.0
2020-07-27 11:50:00,1173.27,1175.21,1173.27,1174.12,1800.0,1173.27,1175.21,1173.27,1174.12,1800.0
2020-07-27 12:00:00,1173.78,1177.92,1173.54,1177.61,1400.0,1173.78,1177.92,1173.54,1177.61,1400.0
2020-07-27 12:10:00,1177.01,1177.01,1177.01,1177.01,200.0,1177.01,1177.01,1177.01,1177.01,200.0
2020-07-27 12:20:00,1177.55,1177.55,1175.77,1175.85,300.0,1177.55,1177.55,1175.77,1175.85,300.0
2020-07-27 12:30:00,1176.74,1179.44,1176.74,1177.29,1024.0,1176.74,1179.44,1176.74,1177.29,1024.0
2020-07-27 12:40:00,1177.24,1178.25,1176.56,1176.56,4400.0,1177.24,1178.25,1176.56,1176.56,4400.0
2020-07-27 12:50:00,1176.25,1176.64,1175.84,1176.52,402.0,1176.25,1176.64,1175.84,1176.52,402.0
2020-07-27 13:00:00,1176.15,1176.43,1175.92,1175.94,685.0,1176.15,1176.43,1175.92,1175.94,685.0
2020-07-27 13:10:00,1175.49,1175.49,1175.49,1175.49,100.0,1175.49,1175.49,1175.49,1175.49,100.0
2020-07-27 13:20:00,1174.23,1174.23,1174.23,1174.23,100.0,1174.23,1174.23,1174.23,1174.23,100.0
2020-07-27 13:30:00,1173.82,1174.39,1173.82,1174.39,700.0,1173.82,1174.39,1173.82,1174.39,700.0
2020-07-27 13:40:00,1175.03,1175.03,1175.03,1175.03,200.0,1175.03,1175.03,1175.03,1175.03,200.0
2020-07-27 13:50:00,1174.6,1174.83,1173.22,1173.89,911.0,1174.6,1174.83,1173.22,1173.89,911.0
2020-07-27 14:00:00,1173.34,1176.52,1172.09,1176.52,700.0,1173.34,1176.52,1172.09,1176.52,700.0
2020-07-27 14:10:00,1173.75,1175.66,1173.62,1175.54,900.0,1173.75,1175.66,1173.62,1175.54,900.0
2020-07-27 14:20:00,1175.37,1176.8,1174.13,1174.97,2478.0,1175.37,1176.8,1174.13,1174.97,2478.0
2020-07-27 14:30:00,1174.88,1175.27,1173.06,1173.07,1800.0,1174.88,1175.27,1173.06,1173.07,1800.0
2020-07-27 14:40:00,1172.7,1175.97,1172.59,1174.93,3149.0,1172.7,1175.97,1172.59,1174.93,3149.0
2020-07-27 14:50:00,1175.49,1176.1,1174.61,1176.1,1400.0,1175.49,1176.1,1174.61,1176.1,1400.0
2020-07-27 15:00:00,1175.01,1176.75,1173.33,1176.75,4798.0,1175.01,1176.75,1173.33,1176.75,4798.0
2020-07-27 15:10:00,1176.12,1176.13,1174.97,1174.98,700.0,1176.12,1176.13,1174.97,1174.98,700.0
2020-07-27 15:20:00,1175.62,1175.62,1174.6,1174.99,1500.0,1175.62,1175.62,1174.6,1174.99,1500.0
2020-07-27 15:30:00,1175.18,1175.32,1173.13,1173.13,1700.0,1175.18,1175.32,1173.13,1173.13,1700.0
2020-07-27 15:40:00,1173.42,1173.48,1170.96,1170.97,2600.0,1173.42,1173.48,1170.96,1170.97,2600.0
2020-07-27 15:50:00,1170.37,1171.93,1169.05,1169.89,5736.0,1170.37,1171.93,1169.05,1169.89,5736.0
2020-07-28 09:30:00,1171.08,1175.01,1170.58,1173.63,3966.0,1171.08,1175.01,1170.58,1173.63,3966.0
2020-07-28 09:40:00,1174.0,1175.38,1171.41,1171.84,2304.0,1174.0,1175.38,1171.41,1171.84,2304.0
2020-07-28 09:50:00,1169.22,1171.69,1167.13,1169.62,2250.0,1169.22,1171.69,1167.13,1169.62,2250.0
2020-07-28 10:00:00,1170.42,1171.29,1169.21,1170.16,7400.0,1170.42,1171.29,1169.21,1170.16,7400.0
2020-07-28 10:10:00,1171.82,1171.83,1171.82,1171.82,100.0,1171.82,1171.83,1171.82,1171.82,100.0
2020-07-28 10:20:00,1177.98,1180.0,1177.19,1177.19,1890.0,1177.98,1180.0,1177.19,1177.19,1890.0
2020-07-28 10:30:00,1177.27,1177.27,1174.94,1174.94,711.0,1177.27,1177.27,1174.94,1174.94,711.0
2020-07-28 10:40:00,1175.43,1175.44,1174.8,1174.8,200.0,1175.43,1175.44,1174.8,1174.8,200.0
2020-07-28 10:50:00,1174.6,1174.6,1173.26,1174.49,600.0,1174.6,1174.6,1173.26,1174.49,600.0
2020-07-28 11:00:00,1171.41,1172.0,1170.14,1172.0,1600.0,1171.41,1172.0,1170.14,1172.0,1600.0
2020-07-28 11:10:00,1171.71,1176.65,1171.71,1176.65,918.0,1171.71,1176.65,1171.71,1176.65,918.0
2020-07-28 11:20:00,1178.36,1178.37,1176.81,1176.82,900.0,1178.36,1178.37,1176.81,1176.82,900.0
2020-07-28 11:30:00,1177.0,1177.2,1176.72,1176.73,400.0,1177.0,1177.2,1176.72,1176.73,400.0
2020-07-28 11:40:00,1177.4,1177.67,1176.45,1176.45,400.0,1177.4,1177.67,1176.45,1176.45,400.0
2020-07-28 11:50:00,1175.43,1176.28,1172.41,1173.26,800.0,1175.43,1176.28,1172.41,1173.26,800.0
2020-07-28 12:00:00,1172.68,1173.25,1171.62,1171.62,600.0,1172.68,1173.25,1171.62,1171.62,600.0
2020-07-28 12:10:00,1171.82,1172.0,1170.25,1170.25,1410.0,1171.82,1172.0,1170.25,1170.25,1410.0
2020-07-28 12:20:00,1169.77,1170.02,1168.58,1168.73,1150.0,1169.77,1170.02,1168.58,1168.73,1150.0
2020-07-28 12:30:00,1169.01,1169.88,1167.35,1167.35,600.0,1169.01,1169.88,1167.35,1167.35,600.0
2020-07-28 12:40:00,1167.72,1168.79,1167.32,1167.32,600.0,1167.72,1168.79,1167.32,1167.32,600.0
2020-07-28 12:50:00,1168.64,1168.64,1168.64,1168.64,100.0,1168.64,1168.64,1168.64,1168.64,100.0
2020-07-28 13:00:00,1171.95,1173.06,1171.93,1173.06,300.0,1171.95,1173.06,1171.93,1173.06,300.0
2020-07-28 13:10:00,1171.59,1171.59,1171.59,1171.59,100.0,1171.59,1171.59,1171.59,1171.59,100.0
2020-07-28 13:20:00,1173.84,1175.6,1173.84,1174.27,700.0,1173.84,1175.6,1173.84,1174.27,700.0
2020-07-28 13:30:00,1175.68,1176.19,1175.29,1175.29,600.0,1175.68,1176.19,1175.29,1175.29,600.0
2020-07-28 13:40:00,1175.03,1176.43,1174.55,1176.41,600.0,1175.03,1176.43,1174.55,1176.41,600.0
2020-07-28 13:50:00,1177.53,1177.77,1176.56,1177.77,700.0,1177.53,1177.77,1176.56,1177.77,700.0
2020-07-28 14:00:00,1177.57,1179.01,1177.57,1177.99,1300.0,1177.57,1179.01,1177.57,1177.99,1300.0
2020-07-28 14:10:00,1177.92,1177.92,1174.96,1175.55,2000.0,1177.92,1177.92,1174.96,1175.55,2000.0
2020-07-28 14:20:00,1176.01,1176.53,1173.45,1174.27,1000.0,1176.01,1176.53,1173.45,1174.27,1000.0
2020-07-28 14:30:00,1173.31,1173.31,1173.3,1173.31,100.0,1173.31,1173.31,1173.3,1173.31,100.0
2020-07-28 14:40:00,1173.83,1173.83,1172.9,1173.23,402.0,1173.83,1173.83,1172.9,1173.23,402.0
2020-07-28 14:50:00,1172.74,1175.33,1172.74,1174.23,700.0,1172.74,1175.33,1172.74,1174.23,700.0
2020-07-28 15:00:00,1174.23,1174.23,1174.23,1174.23,0.0,1174.23,1174.23,1174.23,1174.23,0.0
2020-07-28 15:10:00,1173.42,1173.42,1173.14,1173.34,400.0,1173.42,1173.42,1173.14,1173.34,400.0
2020-07-28 15:20:00,1172.71,1173.41,1172.71,1173.41,200.0,1172.71,1173.41,1172.71,1173.41,200.0
2020-07-28 15:30:00,1172.92,1173.11,1171.27,1171.38,700.0,1172.92,1173.11,1171.27,1171.38,700.0
2020-07-28 15:40:00,1170.48,1170.48,1168.65,1168.65,1705.0,1170.48,1170.48,1168.65,1168.65,1705.0
2020-07-28 15:50:00,1167.03,1167.56,1164.77,1167.06,5130.0,1167.03,1167.56,1164.77,1167.06,5130.0
2020-07-29 09:30:00,1169.87,1175.26,1169.87,1172.04,1405.0,1169.87,1175.26,1169.87,1172.04,1405.0
2020-07-29 09:40:00,1174.11,1174.12,1169.18,1169.19,400.0,1174.11,1174.12,1169.18,1169.19,400.0
2020-07-29 09:50:00,1170.76,1172.63,1168.47,1169.64,1569.0,1170.76,1172.63,1168.47,1169.64,1569.0
2020-07-29 10:00:00,1168.93,1170.54,1166.77,1168.38,1000.0,1168.93,1170.54,1166.77,1168.38,1000.0
2020-07-29 10:10:00,1170.29,1171.53,1170.29,1170.46,300.0,1170.29,1171.53,1170.29,1170.46,300.0
2020-07-29 10:20:00,1169.42,1169.43,1166.86,1167.52,500.0,1169.42,1169.43,1166.86,1167.52,500.0
2020-07-29 10:30:00,1168.1,1168.1,1164.98,1165.75,2414.0,1168.1,1168.1,1164.98,1165.75,2414.0
2020-07-29 10:40:00,1165.03,1169.44,1163.99,1169.43,4500.0,1165.03,1169.44,1163.99,1169.43,4500.0
2020-07-29 10:50:00,1168.86,1170.44,1168.85,1170.44,500.0,1168.86,1170.44,1168.85,1170.44,500.0
2020-07-29 11:00:00,1169.94,1173.95,1169.93,1173.95,400.0,1169.94,1173.95,1169.93,1173.95,400.0
2020-07-29 11:10:00,1175.42,1177.48,1173.65,1174.14,1268.0,1175.42,1177.48,1173.65,1174.14,1268.0
2020-07-29 11:20:00,1176.24,1178.29,1175.64,1178.29,1001.0,1176.24,1178.29,1175.64,1178.29,1001.0
2020-07-29 11:30:00,1176.72,1176.72,1176.32,1176.33,300.0,1176.72,1176.72,1176.32,1176.33,300.0
2020-07-29 11:40:00,1175.93,1178.92,1175.92,1178.92,900.0,1175.93,1178.92,1175.92,1178.92,900.0
2020-07-29 11:50:00,1178.27,1178.54,1175.28,1178.54,797.0,1178.27,1178.54,1175.28,1178.54,797.0
2020-07-29 12:00:00,1178.02,1178.6,1176.41,1178.44,900.0,1178.02,1178.6,1176.41,1178.44,900.0
2020-07-29 12:10:00,1179.54,1180.49,1178.86,1180.49,600.0,1179.54,1180.49,1178.86,1180.49,600.0
2020-07-29 12:20:00,1182.16,1182.47,1181.35,1182.47,620.0,1182.16,1182.47,1181.35,1182.47,620.0
2020-07-29 12:30:00,1181.88,1183.74,1181.87,1183.38,501.0,1181.88,1183.74,1181.87,1183.38,501.0
2020-07-29 12:40:00,1183.58,1183.59,1181.9,1181.9,800.0,1183.58,1183.59,1181.9,1181.9,800.0
2020-07-29 12:50:00,1182.29,1182.37,1181.58,1181.58,400.0,1182.29,1182.37,1181.58,1181.58,400.0
2020-07-29 13:00:00,1180.06,1180.07,1180.06,1180.06,100.0,1180.06,1180.07,1180.06,1180.06,100.0
2020-07-29 13:10:00,1179.27,1179.27,1179.26,1179.27,100.0,1179.27,1179.27,1179.26,1179.27,100.0
2020-07-29 13:20:00,1181.97,1183.3,1181.49,1183.3,400.0,1181.97,1183.3,1181.49,1183.3,400.0
2020-07-29 13:30:00,1182.44,1183.02,1181.25,1182.61,903.0,1182.44,1183.02,1181.25,1182.61,903.0
2020-07-29 13:40:00,1182.66,1182.67,1180.72,1180.73,600.0,1182.66,1182.67,1180.72,1180.73,600.0
2020-07-29 13:50:00,1181.63,1181.63,1167.06,1167.07,1407.0,1181.63,1181.63,1167.06,1167.07,1407.0
2020-07-29 14:00:00,1178.95,1180.14,1178.02,1180.14,500.0,1178.95,1180.14,1178.02,1180.14,500.0
2020-07-29 14:10:00,1178.21,1180.94,1178.21,1180.93,1400.0,1178.21,1180.94,1178.21,1180.93,1400.0
2020-07-29 14:20:00,1182.97,1183.59,1182.06,1183.59,400.0,1182.97,1183.59,1182.06,1183.59,400.0
2020-07-29 14:30:00,1184.53,1184.87,1182.78,1184.11,2124.0,1184.53,1184.87,1182.78,1184.11,2124.0
2020-07-29 14:40:00,1184.7,1184.95,1183.87,1184.94,1718.0,1184.7,1184.95,1183.87,1184.94,1718.0
2020-07-29 14:50:00,1183.75,1184.0,1183.33,1184.0,800.0,1183.75,1184.0,1183.33,1184.0,800.0
2020-07-29 15:00:00,1184.53,1185.1,1181.89,1181.89,1301.0,1184.53,1185.1,1181.89,1181.89,1301.0
2020-07-29 15:10:00,1181.23,1183.05,1181.23,1183.05,704.0,1181.23,1183.05,1181.23,1183.05,704.0
2020-07-29 15:20:00,1183.02,1183.1,1181.65,1182.12,1268.0,1183.02,1183.1,1181.65,1182.12,1268.0
2020-07-29 15:30:00,1181.83,1182.89,1181.54,1182.18,1100.0,1181.83,1182.89,1181.54,1182.18,1100.0
2020-07-29 15:40:00,1183.48,1183.49,1182.06,1183.14,2006.0,1183.48,1183.49,1182.06,1183.14,2006.0
2020-07-29 15:50:00,1181.35,1181.75,1178.88,1179.17,7613.0,1181.35,1181.75,1178.88,1179.17,7613.0
2020-07-30 09:30:00,1193.93,1215.99,1193.92,1212.82,15790.0,1193.93,1215.99,1193.92,1212.82,15790.0
2020-07-30 09:40:00,1216.17,1220.01,1214.08,1220.01,5120.0,1216.17,1220.01,1214.08,1220.01,5120.0
2020-07-30 09:50:00,1222.44,1225.4,1219.1,1219.63,4186.0,1222.44,1225.4,1219.1,1219.63,4186.0
2020-07-30 10:00:00,1218.67,1221.03,1215.91,1215.91,4812.0,1218.67,1221.03,1215.91,1215.91,4812.0
2020-07-30 10:10:00,1215.6,1215.6,1211.17,1211.17,300.0,1215.6,1215.6,1211.17,1211.17,300.0
2020-07-30 10:20:00,1205.0,1209.98,1203.02,1208.26,10011.0,1205.0,1209.98,1203.02,1208.26,10011.0
2020-07-30 10:30:00,1209.32,1217.92,1209.31,1217.92,1200.0,1209.32,1217.92,1209.31,1217.92,1200.0
2020-07-30 10:40:00,1217.91,1224.09,1216.81,1224.09,3246.0,1217.91,1224.09,1216.81,1224.09,3246.0
2020-07-30 10:50:00,1220.29,1223.69,1220.29,1223.42,1501.0,1220.29,1223.69,1220.29,1223.42,1501.0
2020-07-30 11:00:00,1223.41,1227.27,1223.36,1225.43,2200.0,1223.41,1227.27,1223.36,1225.43,2200.0
2020-07-30 11:10:00,1225.07,1225.07,1220.8,1221.91,900.0,1225.07,1225.07,1220.8,1221.91,900.0
2020-07-30 11:20:00,1220.39,1224.74,1220.39,1222.35,301.0,1220.39,1224.74,1220.39,1222.35,301.0
2020-07-30 11:30:00,1222.34,1224.28,1222.34,1222.67,605.0,1222.34,1224.28,1222.34,1222.67,605.0
2020-07-30 11:40:00,1223.91,1223.92,1222.42,1222.43,200.0,1223.91,1223.92,1222.42,1222.43,200.0
2020-07-30 11:50:00,1224.81,1227.21,1224.51,1226.0,3411.0,1224.81,1227.21,1224.51,1226.0,3411.0
2020-07-30 12:00:00,1229.76,1229.76,1224.35,1226.74,2600.0,1229.76,1229.76,1224.35,1226.74,2600.0
2020-07-30 12:10:00,1225.91,1230.54,1224.15,1225.49,8241.0,1225.91,1230.54,1224.15,1225.49,8241.0
2020-07-30 12:20:00,1224.39,1224.39,1221.27,1221.27,500.0,1224.39,1224.39,1221.27,1221.27,500.0
2020-07-30 12:30:00,1220.06,1221.46,1217.96,1217.96,500.0,1220.06,1221.46,1217.96,1217.96,500.0
2020-07-30 12:40:00,1218.06,1218.5,1217.6,1217.6,950.0,1218.06,1218.5,1217.6,1217.6,950.0
2020-07-30 12:50:00,1216.73,1218.33,1216.12,1216.12,1208.0,1216.73,1218.33,1216.12,1216.12,1208.0
2020-07-30 13:00:00,1214.51,1214.76,1211.48,1211.97,2520.0,1214.51,1214.76,1211.48,1211.97,2520.0
2020-07-30 13:10:00,1211.95,1212.45,1211.28,1211.81,2814.0,1211.95,1212.45,1211.28,1211.81,2814.0
2020-07-30 13:20:00,1211.67,1213.21,1211.64,1213.21,890.0,1211.67,1213.21,1211.64,1213.21,890.0
2020-07-30 13:30:00,1213.26,1214.4,1210.7,1212.21,1837.0,1213.26,1214.4,1210.7,1212.21,1837.0
2020-07-30 13:40:00,1215.66,1215.67,1215.66,1215.66,100.0,1215.66,1215.67,1215.66,1215.66,100.0
2020-07-30 13:50:00,1215.9,1220.64,1215.9,1220.64,1276.0,1215.9,1220.64,1215.9,1220.64,1276.0
2020-07-30 14:00:00,1221.7,1221.7,1220.21,1220.53,610.0,1221.7,1221.7,1220.21,1220.53,610.0
2020-07-30 14:10:00,1220.14,1220.15,1218.77,1218.85,900.0,1220.14,1220.15,1218.77,1218.85,900.0
2020-07-30 14:20:00,1219.34,1219.35,1218.6,1218.6,812.0,1219.34,1219.35,1218.6,1218.6,812.0
2020-07-30 14:30:00,1218.93,1220.46,1217.75,1220.45,412.0,1218.93,1220.46,1217.75,1220.45,412.0
2020-07-30 14:40:00,1220.73,1221.27,1219.77,1219.77,724.0,1220.73,1221.27,1219.77,1219.77,724.0
2020-07-30 14:50:00,1219.02,1220.05,1217.78,1217.95,2001.0,1219.02,1220.05,1217.78,1217.95,2001.0
2020-07-30 15:00:00,1218.17,1219.04,1216.1,1217.25,1200.0,1218.17,1219.04,1216.1,1217.25,1200.0
2020-07-30 15:10:00,1217.0,1218.1,1216.99,1217.14,1700.0,1217.0,1218.1,1216.99,1217.14,1700.0
2020-07-30 15:20:00,1216.81,1216.81,1212.45,1212.68,2340.0,1216.81,1216.81,1212.45,1212.68,2340.0
2020-07-30 15:30:00,1212.64,1213.65,1211.78,1211.78,1025.0,1212.64,1213.65,1211.78,1211.78,1025.0
2020-07-30 15:40:00,1211.9,1212.64,1207.52,1207.53,3091.0,1211.9,1212.64,1207.52,1207.53,3091.0
2020-07-30 15:50:00,1207.83,1210.65,1207.83,1210.0,16120.0,1207.83,1210.65,1207.83,1210.0,16120.0
2020-07-31 09:30:00,1210.58,1210.58,1201.99,1201.99,1517.0,1210.58,1210.58,1201.99,1201.99,1517.0
2020-07-31 09:40:00,1202.51,1202.51,1195.92,1198.8,2800.0,1202.51,1202.51,1195.92,1198.8,2800.0
2020-07-31 09:50:00,1195.02,1199.45,1194.79,1196.25,1350.0,1195.02,1199.45,1194.79,1196.25,1350.0
2020-07-31 10:00:00,1196.25,1197.59,1192.23,1195.3,1110.0,1196.25,1197.59,1192.23,1195.3,1110.0
2020-07-31 10:10:00,1195.38,1196.35,1191.67,1191.67,2423.0,1195.38,1196.35,1191.67,1191.67,2423.0
2020-07-31 10:20:00,1191.54,1193.64,1190.23,1192.02,1224.0,1191.54,1193.64,1190.23,1192.02,1224.0
2020-07-31 10:30:00,1196.57,1197.74,1195.28,1197.74,400.0,1196.57,1197.74,1195.28,1197.74,400.0
2020-07-31 10:40:00,1197.82,1199.43,1197.21,1199.42,1708.0,1197.82,1199.43,1197.21,1199.42,1708.0
2020-07-31 10:50:00,1198.46,1198.47,1195.3,1197.0,1700.0,1198.46,1198.47,1195.3,1197.0,1700.0
2020-07-31 11:00:00,1197.57,1198.7,1196.59,1197.47,1200.0,1197.57,1198.7,1196.59,1197.47,1200.0
2020-07-31 11:10:00,1195.29,1203.75,1195.27,1203.21,2280.0,1195.29,1203.75,1195.27,1203.21,2280.0
2020-07-31 11:20:00,1203.9,1203.91,1200.01,1201.09,1600.0,1203.9,1203.91,1200.01,1201.09,1600.0
2020-07-31 11:30:00,1201.74,1201.74,1197.93,1199.76,1300.0,1201.74,1201.74,1197.93,1199.76,1300.0
2020-07-31 11:40:00,1199.31,1202.81,1199.3,1202.81,300.0,1199.31,1202.81,1199.3,1202.81,300.0
2020-07-31 11:50:00,1203.72,1203.94,1201.74,1203.94,1000.0,1203.72,1203.94,1201.74,1203.94,1000.0
2020-07-31 12:00:00,1202.16,1203.44,1199.41,1200.21,1800.0,1202.16,1203.44,1199.41,1200.21,1800.0
2020-07-31 12:10:00,1200.75,1201.4,1199.05,1199.63,700.0,1200.75,1201.4,1199.05,1199.63,700.0
2020-07-31 12:20:00,1197.61,1199.58,1196.93,1198.88,635.0,1197.61,1199.58,1196.93,1198.88,635.0
2020-07-31 12:30:00,1198.91,1198.92,1194.1,1194.1,2200.0,1198.91,1198.92,1194.1,1194.1,2200.0
2020-07-31 12:40:00,1193.62,1193.86,1191.45,1191.46,1050.0,1193.62,1193.86,1191.45,1191.46,1050.0
2020-07-31 12:50:00,1191.84,1193.51,1190.21,1193.51,1150.0,1191.84,1193.51,1190.21,1193.51,1150.0
2020-07-31 13:00:00,1193.62,1194.97,1192.73,1194.44,900.0,1193.62,1194.97,1192.73,1194.44,900.0
2020-07-31 13:10:00,1194.62,1196.26,1193.87,1196.26,712.0,1194.62,1196.26,1193.87,1196.26,712.0
2020-07-31 13:20:00,1195.94,1195.94,1195.93,1195.94,100.0,1195.94,1195.94,1195.93,1195.94,100.0
2020-07-31 13:30:00,1195.77,1196.7,1194.53,1196.7,2000.0,1195.77,1196.7,1194.53,1196.7,2000.0
2020-07-31 13:40:00,1197.82,1198.22,1197.11,1198.21,900.0,1197.82,1198.22,1197.11,1198.21,900.0
2020-07-31 13:50:00,1198.5,1199.24,1197.53,1198.05,1369.0,1198.5,1199.24,1197.53,1198.05,1369.0
2020-07-31 14:00:00,1198.51,1198.75,1194.31,1194.31,2200.0,1198.51,1198.75,1194.31,1194.31,2200.0
2020-07-31 14:10:00,1193.85,1193.93,1191.9,1193.73,2401.0,1193.85,1193.93,1191.9,1193.73,2401.0
2020-07-31 14:20:00,1193.94,1197.96,1193.54,1197.05,3050.0,1193.94,1197.96,1193.54,1197.05,3050.0
2020-07-31 14:30:00,1198.16,1198.17,1194.47,1194.47,1633.0,1198.16,1198.17,1194.47,1194.47,1633.0
2020-07-31 14:40:00,1195.4,1196.69,1193.91,1195.88,1200.0,1195.4,1196.69,1193.91,1195.88,1200.0
2020-07-31 14:50:00,1195.57,1198.72,1195.56,1198.19,1300.0,1195.57,1198.72,1195.56,1198.19,1300.0
2020-07-31 15:00:00,1198.64,1200.6,1197.47,1199.03,2107.0,1198.64,1200.6,1197.47,1199.03,2107.0
2020-07-31 15:10:00,1198.27,1200.03,1196.99,1200.02,3101.0,1198.27,1200.03,1196.99,1200.02,3101.0
2020-07-31 15:20:00,1200.02,1203.14,1200.02,1202.71,1300.0,1200.02,1203.14,1200.02,1202.71,1300.0
2020-07-31 15:30:00,1203.31,1204.55,1201.65,1202.46,5911.0,1203.31,1204.55,1201.65,1202.46,5911.0
2020-07-31 15:40:00,1202.02,1204.11,1201.14,1203.97,2800.0,1202.02,1204.11,1201.14,1203.97,2800.0
2020-07-31 15:50:00,1204.32,1208.04,1202.59,1208.04,6588.0,1204.32,1208.04,1202.59,1208.04,6588.0
2020-08-03 09:30:00,1212.69,1217.1,1209.5,1215.01,2383.0,1212.69,1217.1,1209.5,1215.01,2383.0
2020-08-03 09:40:00,1213.45,1217.25,1206.11,1206.11,7022.0,1213.45,1217.25,1206.11,1206.11,7022.0
2020-08-03 09:50:00,1203.69,1210.74,1203.68,1210.74,1400.0,1203.69,1210.74,1203.68,1210.74,1400.0
2020-08-03 10:00:00,1213.53,1216.15,1208.44,1208.66,4116.0,1213.53,1216.15,1208.44,1208.66,4116.0
2020-08-03 10:10:00,1208.03,1208.29,1205.06,1205.07,1102.0,1208.03,1208.29,1205.06,1205.07,1102.0
2020-08-03 10:20:00,1205.38,1208.96,1205.38,1208.96,800.0,1205.38,1208.96,1205.38,1208.96,800.0
2020-08-03 10:30:00,1207.77,1207.77,1207.04,1207.62,400.0,1207.77,1207.77,1207.04,1207.62,400.0
2020-08-03 10:40:00,1206.73,1206.73,1201.05,1201.85,500.0,1206.73,1206.73,1201.05,1201.85,500.0
2020-08-03 10:50:00,1200.25,1201.64,1199.81,1199.81,3800.0,1200.25,1201.64,1199.81,1199.81,3800.0
2020-08-03 11:00:00,1199.82,1201.08,1199.82,1201.08,300.0,1199.82,1201.08,1199.82,1201.08,300.0
2020-08-03 11:10:00,1205.3,1206.17,1205.29,1206.17,300.0,1205.3,1206.17,1205.29,1206.17,300.0
2020-08-03 11:20:00,1207.36,1207.36,1206.13,1206.13,700.0,1207.36,1207.36,1206.13,1206.13,700.0
2020-08-03 11:30:00,1206.85,1206.86,1204.74,1205.17,600.0,1206.85,1206.86,1204.74,1205.17,600.0
2020-08-03 11:40:00,1206.59,1207.69,1206.58,1207.69,400.0,1206.59,1207.69,1206.58,1207.69,400.0
2020-08-03 11:50:00,1209.12,1209.68,1208.69,1208.83,816.0,1209.12,1209.68,1208.69,1208.83,816.0
2020-08-03 12:00:00,1210.02,1210.03,1210.02,1210.02,100.0,1210.02,1210.03,1210.02,1210.02,100.0
2020-08-03 12:10:00,1207.32,1207.33,1206.26,1206.27,211.0,1207.32,1207.33,1206.26,1206.27,211.0
2020-08-03 12:20:00,1207.15,1207.15,1202.61,1204.53,947.0,1207.15,1207.15,1202.61,1204.53,947.0
2020-08-03 12:30:00,1205.04,1206.82,1205.04,1206.82,400.0,1205.04,1206.82,1205.04,1206.82,400.0
2020-08-03 12:40:00,1207.12,1207.12,1207.12,1207.12,100.0,1207.12,1207.12,1207.12,1207.12,100.0
2020-08-03 12:50:00,1206.91,1207.83,1206.81,1207.29,656.0,1206.91,1207.83,1206.81,1207.29,656.0
2020-08-03 13:00:00,1206.42,1207.08,1206.41,1207.08,200.0,1206.42,1207.08,1206.41,1207.08,200.0
2020-08-03 13:10:00,1208.71,1211.2,1208.71,1211.2,614.0,1208.71,1211.2,1208.71,1211.2,614.0
2020-08-03 13:20:00,1211.23,1214.01,1211.23,1214.01,500.0,1211.23,1214.01,1211.23,1214.01,500.0
2020-08-03 13:30:00,1213.56,1213.57,1212.31,1212.32,718.0,1213.56,1213.57,1212.31,1212.32,718.0
2020-08-03 13:40:00,1211.97,1213.82,1211.17,1213.81,400.0,1211.97,1213.82,1211.17,1213.81,400.0
2020-08-03 13:50:00,1214.08,1215.43,1213.12,1213.13,1484.0,1214.08,1215.43,1213.12,1213.13,1484.0
2020-08-03 14:00:00,1212.39,1213.28,1212.03,1212.83,2804.0,1212.39,1213.28,1212.03,1212.83,2804.0
2020-08-03 14:10:00,1212.62,1212.62,1211.39,1211.58,764.0,1212.62,1212.62,1211.39,1211.58,764.0
2020-08-03 14:20:00,1211.34,1212.46,1210.83,1210.83,902.0,1211.34,1212.46,1210.83,1210.83,902.0
2020-08-03 14:30:00,1211.07,1211.07,1209.93,1209.94,1266.0,1211.07,1211.07,1209.93,1209.94,1266.0
2020-08-03 14:40:00,1209.98,1210.64,1209.98,1210.59,300.0,1209.98,1210.64,1209.98,1210.59,300.0
2020-08-03 14:50:00,1211.03,1211.03,1209.12,1209.12,1812.0,1211.03,1211.03,1209.12,1209.12,1812.0
2020-08-03 15:00:00,1210.59,1210.82,1209.92,1210.06,1300.0,1210.59,1210.82,1209.92,1210.06,1300.0
2020-08-03 15:10:00,1210.14,1210.32,1209.15,1209.15,1702.0,1210.14,1210.32,1209.15,1209.15,1702.0
2020-08-03 15:20:00,1208.65,1208.65,1205.97,1206.98,900.0,1208.65,1208.65,1205.97,1206.98,900.0
2020-08-03 15:30:00,1208.08,1208.3,1206.54,1207.73,1100.0,1208.08,1208.3,1206.54,1207.73,1100.0
2020-08-03 15:40:00,1208.13,1210.02,1207.16,1208.17,3470.0,1208.13,1210.02,1207.16,1208.17,3470.0
2020-08-03 15:50:00,1208.17,1208.76,1206.0,1206.0,6010.0,1208.17,1208.76,1206.0,1206.0,6010.0
2020-08-04 09:30:00,1203.73,1219.31,1200.0,1219.3,5038.0,1203.73,1219.31,1200.0,1219.3,5038.0
2020-08-04 09:40:00,1200.91,1224.96,1200.9,1210.54,8277.0,1200.91,1224.96,1200.9,1210.54,8277.0
2020-08-04 09:50:00,1212.04,1212.04,1205.74,1205.74,1100.0,1212.04,1212.04,1205.74,1205.74,1100.0
2020-08-04 10:00:00,1203.08,1203.35,1203.08,1203.35,200.0,1203.08,1203.35,1203.08,1203.35,200.0
2020-08-04 10:10:00,1201.43,1201.98,1198.02,1198.03,2455.0,1201.43,1201.98,1198.02,1198.03,2455.0
2020-08-04 10:20:00,1201.27,1201.27,1195.1,1195.1,1402.0,1201.27,1201.27,1195.1,1195.1,1402.0
2020-08-04 10:30:00,1196.66,1197.66,1194.84,1194.85,1416.0,1196.66,1197.66,1194.84,1194.85,1416.0
2020-08-04 10:40:00,1197.73,1197.76,1196.02,1197.35,1684.0,1197.73,1197.76,1196.02,1197.35,1684.0
2020-08-04 10:50:00,1199.39,1203.36,1199.38,1203.36,500.0,1199.39,1203.36,1199.38,1203.36,500.0
2020-08-04 11:00:00,1202.81,1204.95,1202.8,1204.88,700.0,1202.81,1204.95,1202.8,1204.88,700.0
2020-08-04 11:10:00,1204.3,1204.3,1204.27,1204.27,200.0,1204.3,1204.3,1204.27,1204.27,200.0
2020-08-04 11:20:00,1204.34,1205.48,1203.75,1203.75,600.0,1204.34,1205.48,1203.75,1203.75,600.0
2020-08-04 11:30:00,1204.82,1204.82,1204.28,1204.29,200.0,1204.82,1204.82,1204.28,1204.29,200.0
2020-08-04 11:40:00,1204.47,1204.5,1204.47,1204.5,200.0,1204.47,1204.5,1204.47,1204.5,200.0
2020-08-04 11:50:00,1205.36,1206.57,1204.55,1205.14,900.0,1205.36,1206.57,1204.55,1205.14,900.0
2020-08-04 12:00:00,1204.57,1204.57,1200.12,1201.12,600.0,1204.57,1204.57,1200.12,1201.12,600.0
2020-08-04 12:10:00,1199.78,1199.78,1196.99,1197.0,956.0,1199.78,1199.78,1196.99,1197.0,956.0
2020-08-04 12:20:00,1196.3,1197.54,1195.74,1195.74,2055.0,1196.3,1197.54,1195.74,1195.74,2055.0
2020-08-04 12:30:00,1196.56,1197.1,1195.93,1197.1,600.0,1196.56,1197.1,1195.93,1197.1,600.0
2020-08-04 12:40:00,1196.36,1196.36,1193.63,1193.64,500.0,1196.36,1196.36,1193.63,1193.64,500.0
2020-08-04 12:50:00,1193.99,1194.91,1193.99,1194.91,207.0,1193.99,1194.91,1193.99,1194.91,207.0
2020-08-04 13:00:00,1193.4,1193.48,1192.11,1192.12,900.0,1193.4,1193.48,1192.11,1192.12,900.0
2020-08-04 13:10:00,1193.41,1197.6,1193.41,1197.6,1200.0,1193.41,1197.6,1193.41,1197.6,1200.0
2020-08-04 13:20:00,1198.13,1198.13,1195.93,1195.94,200.0,1198.13,1198.13,1195.93,1195.94,200.0
2020-08-04 13:30:00,1196.31,1196.32,1191.72,1191.73,800.0,1196.31,1196.32,1191.72,1191.73,800.0
2020-08-04 13:40:00,1193.38,1193.69,1191.74,1191.96,1341.0,1193.38,1193.69,1191.74,1191.96,1341.0
2020-08-04 13:50:00,1191.85,1192.71,1191.85,1192.7,300.0,1191.85,1192.71,1191.85,1192.7,300.0
2020-08-04 14:00:00,1193.6,1193.69,1192.08,1192.09,500.0,1193.6,1193.69,1192.08,1192.09,500.0
2020-08-04 14:10:00,1192.79,1193.49,1192.75,1193.36,500.0,1192.79,1193.49,1192.75,1193.36,500.0
2020-08-04 14:20:00,1193.27,1193.96,1192.5,1192.5,1302.0,1193.27,1193.96,1192.5,1192.5,1302.0
2020-08-04 14:30:00,1191.92,1192.64,1191.75,1192.43,700.0,1191.92,1192.64,1191.75,1192.43,700.0
2020-08-04 14:40:00,1192.87,1194.03,1192.87,1194.03,449.0,1192.87,1194.03,1192.87,1194.03,449.0
2020-08-04 14:50:00,1194.36,1196.27,1194.36,1196.07,1503.0,1194.36,1196.27,1194.36,1196.07,1503.0
2020-08-04 15:00:00,1197.48,1197.48,1196.39,1196.39,1133.0,1197.48,1197.48,1196.39,1196.39,1133.0
2020-08-04 15:10:00,1196.29,1200.14,1196.29,1200.14,2476.0,1196.29,1200.14,1196.29,1200.14,2476.0
2020-08-04 15:20:00,1200.0,1200.52,1196.76,1196.89,3400.0,1200.0,1200.52,1196.76,1196.89,3400.0
2020-08-04 15:30:00,1196.8,1199.64,1196.15,1199.64,1900.0,1196.8,1199.64,1196.15,1199.64,1900.0
2020-08-04 15:40:00,1199.85,1202.8,1199.85,1202.02,3200.0,1199.85,1202.8,1199.85,1202.02,3200.0
2020-08-04 15:50:00,1203.2,1207.28,1202.32,1206.56,6585.0,1203.2,1207.28,1202.32,1206.56,6585.0
2020-08-05 09:30:00,1209.31,1209.35,1203.45,1209.35,7859.0,1209.31,1209.35,1203.45,1209.35,7859.0
2020-08-05 09:40:00,1207.03,1207.34,1200.71,1200.71,1575.0,1207.03,1207.34,1200.71,1200.71,1575.0
2020-08-05 09:50:00,1202.0,1207.1,1202.0,1207.09,2292.0,1202.0,1207.1,1202.0,1207.09,2292.0
2020-08-05 10:00:00,1208.37,1208.37,1203.72,1203.72,800.0,1208.37,1208.37,1203.72,1203.72,800.0
2020-08-05 10:10:00,1203.53,1204.8,1197.84,1199.72,1851.0,1203.53,1204.8,1197.84,1199.72,1851.0
2020-08-05 10:20:00,1195.51,1201.87,1195.5,1198.88,3690.0,1195.51,1201.87,1195.5,1198.88,3690.0
2020-08-05 10:30:00,1198.84,1201.84,1197.78,1200.53,1500.0,1198.84,1201.84,1197.78,1200.53,1500.0
2020-08-05 10:40:00,1199.44,1199.53,1199.43,1199.53,348.0,1199.44,1199.53,1199.43,1199.53,348.0
2020-08-05 10:50:00,1198.0,1198.0,1198.0,1198.0,200.0,1198.0,1198.0,1198.0,1198.0,200.0
2020-08-05 11:00:00,1197.41,1200.91,1196.07,1200.53,3303.0,1197.41,1200.91,1196.07,1200.53,3303.0
2020-08-05 11:10:00,1201.04,1201.04,1197.52,1197.54,1042.0,1201.04,1201.04,1197.52,1197.54,1042.0
2020-08-05 11:20:00,1196.94,1197.59,1196.94,1197.08,400.0,1196.94,1197.59,1196.94,1197.08,400.0
2020-08-05 11:30:00,1198.1,1200.11,1198.1,1199.37,800.0,1198.1,1200.11,1198.1,1199.37,800.0
2020-08-05 11:40:00,1200.36,1200.36,1199.68,1199.69,200.0,1200.36,1200.36,1199.68,1199.69,200.0
2020-08-05 11:50:00,1199.15,1200.0,1199.14,1200.0,412.0,1199.15,1200.0,1199.14,1200.0,412.0
2020-08-05 12:00:00,1198.86,1199.28,1196.79,1196.79,759.0,1198.86,1199.28,1196.79,1196.79,759.0
2020-08-05 12:10:00,1199.44,1200.0,1199.02,1199.02,500.0,1199.44,1200.0,1199.02,1199.02,500.0
2020-08-05 12:20:00,1198.64,1200.0,1197.38,1200.0,400.0,1198.64,1200.0,1197.38,1200.0,400.0
2020-08-05 12:30:00,1200.0,1200.32,1197.34,1197.97,1997.0,1200.0,1200.32,1197.34,1197.97,1997.0
2020-08-05 12:40:00,1198.6,1199.61,1198.54,1199.38,604.0,1198.6,1199.61,1198.54,1199.38,604.0
2020-08-05 12:50:00,1199.58,1199.58,1198.24,1198.25,1000.0,1199.58,1199.58,1198.24,1198.25,1000.0
2020-08-05 13:00:00,1200.0,1200.0,1198.18,1198.18,756.0,1200.0,1200.0,1198.18,1198.18,756.0
2020-08-05 13:10:00,1199.4,1200.19,1198.92,1198.92,1002.0,1199.4,1200.19,1198.92,1198.92,1002.0
2020-08-05 13:20:00,1198.97,1199.59,1198.33,1199.14,500.0,1198.97,1199.59,1198.33,1199.14,500.0
2020-08-05 13:30:00,1199.61,1199.61,1197.63,1197.64,1000.0,1199.61,1199.61,1197.63,1197.64,1000.0
2020-08-05 13:40:00,1198.34,1198.47,1196.9,1198.39,700.0,1198.34,1198.47,1196.9,1198.39,700.0
2020-08-05 13:50:00,1198.94,1199.01,1198.94,1199.0,200.0,1198.94,1199.01,1198.94,1199.0,200.0
2020-08-05 14:00:00,1198.92,1198.93,1197.05,1198.0,1095.0,1198.92,1198.93,1197.05,1198.0,1095.0
2020-08-05 14:10:00,1197.93,1198.28,1195.61,1195.9,2591.0,1197.93,1198.28,1195.61,1195.9,2591.0
2020-08-05 14:20:00,1196.61,1196.96,1196.37,1196.37,500.0,1196.61,1196.96,1196.37,1196.37,500.0
2020-08-05 14:30:00,1197.52,1198.33,1197.04,1197.87,700.0,1197.52,1198.33,1197.04,1197.87,700.0
2020-08-05 14:40:00,1196.4,1196.4,1194.5,1195.48,1050.0,1196.4,1196.4,1194.5,1195.48,1050.0
2020-08-05 14:50:00,1195.13,1195.35,1194.8,1194.89,500.0,1195.13,1195.35,1194.8,1194.89,500.0
2020-08-05 15:00:00,1195.84,1195.84,1193.51,1193.51,1105.0,1195.84,1195.84,1193.51,1193.51,1105.0
2020-08-05 15:10:00,1193.74,1194.62,1193.11,1194.1,1200.0,1193.74,1194.62,1193.11,1194.1,1200.0
2020-08-05 15:20:00,1194.53,1194.69,1194.04,1194.68,526.0,1194.53,1194.69,1194.04,1194.68,526.0
2020-08-05 15:30:00,1194.69,1196.62,1194.68,1195.97,1406.0,1194.69,1196.62,1194.68,1195.97,1406.0
2020-08-05 15:40:00,1196.13,1196.18,1194.26,1194.8,2225.0,1196.13,1196.18,1194.26,1194.8,2225.0
2020-08-05 15:50:00,1195.48,1197.61,1193.02,1195.23,13365.0,1195.48,1197.61,1193.02,1195.23,13365.0
2020-08-06 09:30:00,1181.7,1190.37,1181.7,1189.71,6022.0,1181.7,1190.37,1181.7,1189.71,6022.0
2020-08-06 09:40:00,1190.16,1194.53,1190.16,1193.38,1718.0,1190.16,1194.53,1190.16,1193.38,1718.0
2020-08-06 09:50:00,1192.91,1194.97,1191.45,1192.09,2300.0,1192.91,1194.97,1191.45,1192.09,2300.0
2020-08-06 10:00:00,1192.41,1193.89,1188.93,1189.65,1908.0,1192.41,1193.89,1188.93,1189.65,1908.0
2020-08-06 10:10:00,1188.52,1189.41,1186.08,1186.08,1047.0,1188.52,1189.41,1186.08,1186.08,1047.0
2020-08-06 10:20:00,1187.4,1189.23,1187.09,1189.23,841.0,1187.4,1189.23,1187.09,1189.23,841.0
2020-08-06 10:30:00,1189.16,1190.32,1188.26,1188.32,600.0,1189.16,1190.32,1188.26,1188.32,600.0
2020-08-06 10:40:00,1189.07,1189.07,1186.4,1186.4,1120.0,1189.07,1189.07,1186.4,1186.4,1120.0
2020-08-06 10:50:00,1186.98,1187.15,1185.28,1187.15,1001.0,1186.98,1187.15,1185.28,1187.15,1001.0
2020-08-06 11:00:00,1187.53,1187.53,1187.35,1187.35,200.0,1187.53,1187.53,1187.35,1187.35,200.0
2020-08-06 11:10:00,1187.1,1187.1,1185.71,1186.49,1006.0,1187.1,1187.1,1185.71,1186.49,1006.0
2020-08-06 11:20:00,1185.05,1185.05,1181.35,1184.76,1601.0,1185.05,1185.05,1181.35,1184.76,1601.0
2020-08-06 11:30:00,1183.01,1183.01,1181.1,1181.11,200.0,1183.01,1183.01,1181.1,1181.11,200.0
2020-08-06 11:40:00,1182.4,1183.37,1182.4,1183.37,348.0,1182.4,1183.37,1182.4,1183.37,348.0
2020-08-06 11:50:00,1184.08,1184.08,1178.17,1179.19,1650.0,1184.08,1184.08,1178.17,1179.19,1650.0
2020-08-06 12:00:00,1177.98,1179.49,1177.77,1179.42,3400.0,1177.98,1179.49,1177.77,1179.42,3400.0
2020-08-06 12:10:00,1178.99,1181.46,1178.86,1180.4,1523.0,1178.99,1181.46,1178.86,1180.4,1523.0
2020-08-06 12:20:00,1180.17,1181.44,1179.34,1181.43,300.0,1180.17,1181.44,1179.34,1181.43,300.0
2020-08-06 12:30:00,1181.74,1181.74,1180.87,1180.88,1182.0,1181.74,1181.74,1180.87,1180.88,1182.0
2020-08-06 12:40:00,1181.42,1181.92,1180.05,1180.05,2835.0,1181.42,1181.92,1180.05,1180.05,2835.0
2020-08-06 12:50:00,1180.91,1181.76,1180.9,1181.73,300.0,1180.91,1181.76,1180.9,1181.73,300.0
2020-08-06 13:00:00,1182.0,1183.35,1182.0,1183.34,400.0,1182.0,1183.35,1182.0,1183.34,400.0
2020-08-06 13:10:00,1183.84,1184.07,1182.66,1182.67,1000.0,1183.84,1184.07,1182.66,1182.67,1000.0
2020-08-06 13:20:00,1181.59,1181.59,1180.88,1180.88,300.0,1181.59,1181.59,1180.88,1180.88,300.0
2020-08-06 13:30:00,1181.47,1181.83,1180.41,1181.17,1123.0,1181.47,1181.83,1180.41,1181.17,1123.0
2020-08-06 13:40:00,1181.81,1181.82,1181.81,1181.81,100.0,1181.81,1181.82,1181.81,1181.81,100.0
2020-08-06 13:50:00,1182.22,1182.23,1180.07,1180.08,400.0,1182.22,1182.23,1180.07,1180.08,400.0
2020-08-06 14:00:00,1180.68,1180.68,1179.29,1179.29,600.0,1180.68,1180.68,1179.29,1179.29,600.0
2020-08-06 14:10:00,1179.81,1181.13,1179.8,1180.56,300.0,1179.81,1181.13,1179.8,1180.56,300.0
2020-08-06 14:20:00,1180.8,1181.5,1180.8,1181.5,300.0,1180.8,1181.5,1180.8,1181.5,300.0
2020-08-06 14:30:00,1181.77,1181.77,1181.04,1181.04,600.0,1181.77,1181.77,1181.04,1181.04,600.0
2020-08-06 14:40:00,1181.1,1181.9,1180.49,1181.9,400.0,1181.1,1181.9,1180.49,1181.9,400.0
2020-08-06 14:50:00,1182.21,1182.22,1180.92,1181.16,811.0,1182.21,1182.22,1180.92,1181.16,811.0
2020-08-06 15:00:00,1180.47,1181.7,1179.7,1181.24,1801.0,1180.47,1181.7,1179.7,1181.24,1801.0
2020-08-06 15:10:00,1181.67,1181.71,1180.71,1180.71,1200.0,1181.67,1181.71,1180.71,1180.71,1200.0
2020-08-06 15:20:00,1179.47,1179.99,1178.98,1179.99,589.0,1179.47,1179.99,1178.98,1179.99,589.0
2020-08-06 15:30:00,1180.35,1180.75,1178.39,1179.76,7773.0,1180.35,1180.75,1178.39,1179.76,7773.0
2020-08-06 15:40:00,1178.9,1179.77,1178.13,1178.71,3888.0,1178.9,1179.77,1178.13,1178.71,3888.0
2020-08-06 15:50:00,1179.27,1180.04,1177.42,1178.02,8606.0,1179.27,1180.04,1177.42,1178.02,8606.0
2020-08-07 09:30:00,1178.37,1183.0,1170.22,1182.78,6932.0,1178.37,1183.0,1170.22,1182.78,6932.0
2020-08-07 09:40:00,1181.28,1183.83,1180.56,1182.28,2200.0,1181.28,1183.83,1180.56,1182.28,2200.0
2020-08-07 09:50:00,1180.53,1180.71,1177.09,1177.09,1500.0,1180.53,1180.71,1177.09,1177.09,1500.0
2020-08-07 10:00:00,1175.57,1179.93,1175.57,1176.0,3431.0,1175.57,1179.93,1175.57,1176.0,3431.0
2020-08-07 10:10:00,1177.95,1177.95,1177.95,1177.95,100.0,1177.95,1177.95,1177.95,1177.95,100.0
2020-08-07 10:20:00,1179.5,1179.5,1177.38,1178.04,800.0,1179.5,1179.5,1177.38,1178.04,800.0
2020-08-07 10:30:00,1178.16,1178.17,1176.54,1177.58,1502.0,1178.16,1178.17,1176.54,1177.58,1502.0
2020-08-07 10:40:00,1177.19,1179.58,1177.19,1178.66,2000.0,1177.19,1179.58,1177.19,1178.66,2000.0
2020-08-07 10:50:00,1179.75,1179.75,1178.48,1178.49,200.0,1179.75,1179.75,1178.48,1178.49,200.0
2020-08-07 11:00:00,1173.81,1174.48,1173.81,1174.19,500.0,1173.81,1174.48,1173.81,1174.19,500.0
2020-08-07 11:10:00,1174.57,1174.57,1171.0,1171.0,534.0,1174.57,1174.57,1171.0,1171.0,534.0
2020-08-07 11:20:00,1171.51,1172.78,1171.5,1171.86,300.0,1171.51,1172.78,1171.5,1171.86,300.0
2020-08-07 11:30:00,1171.84,1171.84,1170.91,1171.76,500.0,1171.84,1171.84,1170.91,1171.76,500.0
2020-08-07 11:40:00,1174.07,1174.08,1174.07,1174.07,100.0,1174.07,1174.08,1174.07,1174.07,100.0
2020-08-07 11:50:00,1175.0,1175.0,1172.39,1173.23,604.0,1175.0,1175.0,1172.39,1173.23,604.0
2020-08-07 12:00:00,1172.84,1173.69,1172.84,1173.68,200.0,1172.84,1173.69,1172.84,1173.68,200.0
2020-08-07 12:10:00,1173.29,1174.61,1173.02,1173.02,727.0,1173.29,1174.61,1173.02,1173.02,727.0
2020-08-07 12:20:00,1174.68,1176.05,1174.68,1176.05,423.0,1174.68,1176.05,1174.68,1176.05,423.0
2020-08-07 12:30:00,1176.85,1176.86,1176.85,1176.85,100.0,1176.85,1176.86,1176.85,1176.85,100.0
2020-08-07 12:40:00,1176.71,1176.71,1175.14,1175.14,500.0,1176.71,1176.71,1175.14,1175.14,500.0
2020-08-07 12:50:00,1174.21,1174.22,1174.21,1174.21,1200.0,1174.21,1174.22,1174.21,1174.21,1200.0
2020-08-07 13:00:00,1174.65,1174.65,1174.65,1174.65,100.0,1174.65,1174.65,1174.65,1174.65,100.0
2020-08-07 13:10:00,1173.92,1175.36,1173.92,1175.03,975.0,1173.92,1175.36,1173.92,1175.03,975.0
2020-08-07 13:20:00,1176.81,1178.65,1176.8,1178.65,1200.0,1176.81,1178.65,1176.8,1178.65,1200.0
2020-08-07 13:30:00,1178.38,1178.94,1178.18,1178.19,2015.0,1178.38,1178.94,1178.18,1178.19,2015.0
2020-08-07 13:40:00,1177.33,1177.34,1176.25,1176.25,400.0,1177.33,1177.34,1176.25,1176.25,400.0
2020-08-07 13:50:00,1176.76,1176.76,1176.75,1176.76,100.0,1176.76,1176.76,1176.75,1176.76,100.0
2020-08-07 14:00:00,1175.08,1175.43,1174.41,1175.42,500.0,1175.08,1175.43,1174.41,1175.42,500.0
2020-08-07 14:10:00,1175.34,1176.81,1175.34,1176.81,200.0,1175.34,1176.81,1175.34,1176.81,200.0
2020-08-07 14:20:00,1175.83,1177.52,1175.36,1177.52,900.0,1175.83,1177.52,1175.36,1177.52,900.0
2020-08-07 14:30:00,1179.11,1180.03,1179.11,1180.02,1601.0,1179.11,1180.03,1179.11,1180.02,1601.0
2020-08-07 14:40:00,1180.53,1180.53,1179.48,1179.48,500.0,1180.53,1180.53,1179.48,1179.48,500.0
2020-08-07 14:50:00,1179.19,1180.74,1179.19,1180.66,1100.0,1179.19,1180.74,1179.19,1180.66,1100.0
2020-08-07 15:00:00,1180.04,1180.47,1179.96,1179.96,2017.0,1180.04,1180.47,1179.96,1179.96,2017.0
2020-08-07 15:10:00,1179.54,1180.47,1178.49,1180.47,1800.0,1179.54,1180.47,1178.49,1180.47,1800.0
2020-08-07 15:20:00,1180.04,1180.31,1178.55,1178.55,1000.0,1180.04,1180.31,1178.55,1178.55,1000.0
2020-08-07 15:30:00,1180.16,1183.49,1179.75,1182.11,1900.0,1180.16,1183.49,1179.75,1182.11,1900.0
2020-08-07 15:40:00,1182.58,1183.8,1182.1,1183.79,1100.0,1182.58,1183.8,1182.1,1183.79,1100.0
2020-08-07 15:50:00,1182.72,1184.96,1181.46,1182.22,11805.0,1182.72,1184.96,1181.46,1182.22,11805.0
2020-08-10 09:30:00,1185.26,1186.88,1184.03,1184.34,2186.0,1185.26,1186.88,1184.03,1184.34,2186.0
2020-08-10 09:40:00,1184.21,1184.22,1184.21,1184.21,100.0,1184.21,1184.22,1184.21,1184.21,100.0
2020-08-10 09:50:00,1184.32,1185.91,1183.97,1185.91,300.0,1184.32,1185.91,1183.97,1185.91,300.0
2020-08-10 10:00:00,1184.0,1184.0,1178.49,1180.11,500.0,1184.0,1184.0,1178.49,1180.11,500.0
2020-08-10 10:10:00,1180.84,1180.84,1177.38,1177.4,600.0,1180.84,1180.84,1177.38,1177.4,600.0
2020-08-10 10:20:00,1174.36,1177.59,1174.36,1174.9,1274.0,1174.36,1177.59,1174.36,1174.9,1274.0
2020-08-10 10:30:00,1175.61,1176.4,1174.84,1176.4,700.0,1175.61,1176.4,1174.84,1176.4,700.0
2020-08-10 10:40:00,1176.14,1176.72,1176.14,1176.38,600.0,1176.14,1176.72,1176.14,1176.38,600.0
2020-08-10 10:50:00,1175.37,1175.62,1173.1,1173.1,1000.0,1175.37,1175.62,1173.1,1173.1,1000.0
2020-08-10 11:00:00,1173.3,1177.1,1173.29,1177.1,805.0,1173.3,1177.1,1173.29,1177.1,805.0
2020-08-10 11:10:00,1176.06,1176.07,1176.06,1176.06,100.0,1176.06,1176.07,1176.06,1176.06,100.0
2020-08-10 11:20:00,1176.6,1176.61,1175.25,1175.25,200.0,1176.6,1176.61,1175.25,1175.25,200.0
2020-08-10 11:30:00,1175.47,1175.47,1175.47,1175.47,100.0,1175.47,1175.47,1175.47,1175.47,100.0
2020-08-10 11:40:00,1175.47,1175.47,1175.47,1175.47,0.0,1175.47,1175.47,1175.47,1175.47,0.0
2020-08-10 11:50:00,1176.14,1178.26,1176.14,1178.26,400.0,1176.14,1178.26,1176.14,1178.26,400.0
2020-08-10 12:00:00,1179.81,1183.03,1179.81,1183.03,1300.0,1179.81,1183.03,1179.81,1183.03,1300.0
2020-08-10 12:10:00,1182.73,1182.73,1180.4,1180.4,600.0,1182.73,1182.73,1180.4,1180.4,600.0
2020-08-10 12:20:00,1180.45,1180.5,1180.45,1180.5,200.0,1180.45,1180.5,1180.45,1180.5,200.0
2020-08-10 12:30:00,1182.22,1182.87,1181.64,1182.87,800.0,1182.22,1182.87,1181.64,1182.87,800.0
2020-08-10 12:40:00,1183.08,1183.08,1182.68,1182.68,200.0,1183.08,1183.08,1182.68,1182.68,200.0
2020-08-10 12:50:00,1181.11,1183.25,1181.11,1182.38,1200.0,1181.11,1183.25,1181.11,1182.38,1200.0
2020-08-10 13:00:00,1182.47,1182.47,1182.46,1182.47,600.0,1182.47,1182.47,1182.46,1182.47,600.0
2020-08-10 13:10:00,1180.22,1180.23,1180.22,1180.22,100.0,1180.22,1180.23,1180.22,1180.22,100.0
2020-08-10 13:20:00,1176.72,1177.23,1175.77,1175.77,400.0,1176.72,1177.23,1175.77,1175.77,400.0
2020-08-10 13:30:00,1176.39,1176.39,1176.39,1176.39,100.0,1176.39,1176.39,1176.39,1176.39,100.0
2020-08-10 13:40:00,1175.23,1175.83,1173.34,1173.35,800.0,1175.23,1175.83,1173.34,1173.35,800.0
2020-08-10 13:50:00,1173.86,1177.19,1173.86,1174.85,800.0,1173.86,1177.19,1173.86,1174.85,800.0
2020-08-10 14:00:00,1173.64,1173.77,1172.3,1172.3,800.0,1173.64,1173.77,1172.3,1172.3,800.0
2020-08-10 14:10:00,1172.43,1172.57,1171.77,1172.3,400.0,1172.43,1172.57,1171.77,1172.3,400.0
2020-08-10 14:20:00,1171.94,1172.71,1171.74,1172.7,1004.0,1171.94,1172.71,1171.74,1172.7,1004.0
2020-08-10 14:30:00,1172.52,1173.62,1171.41,1171.41,2140.0,1172.52,1173.62,1171.41,1171.41,2140.0
2020-08-10 14:40:00,1170.34,1170.34,1169.13,1169.98,1400.0,1170.34,1170.34,1169.13,1169.98,1400.0
2020-08-10 14:50:00,1171.19,1171.72,1170.16,1170.38,2400.0,1171.19,1171.72,1170.16,1170.38,2400.0
2020-08-10 15:00:00,1170.3,1171.11,1170.21,1171.11,800.0,1170.3,1171.11,1170.21,1171.11,800.0
2020-08-10 15:10:00,1170.37,1172.29,1170.36,1172.29,1700.0,1170.37,1172.29,1170.36,1172.29,1700.0
2020-08-10 15:20:00,1171.98,1172.0,1170.53,1171.87,1900.0,1171.98,1172.0,1170.53,1171.87,1900.0
2020-08-10 15:30:00,1171.86,1175.16,1171.16,1175.16,1700.0,1171.86,1175.16,1171.16,1175.16,1700.0
2020-08-10 15:40:00,1175.22,1175.95,1173.58,1173.62,2772.0,1175.22,1175.95,1173.58,1173.62,2772.0
2020-08-10 15:50:00,1173.76,1176.05,1173.33,1175.5,7717.0,1173.76,1176.05,1173.33,1175.5,7717.0
2020-08-11 09:30:00,1179.2,1179.2,1176.5,1176.5,1872.0,1179.2,1179.2,1176.5,1176.5,1872.0
2020-08-11 09:40:00,1176.51,1179.29,1174.7,1177.32,1900.0,1176.51,1179.29,1174.7,1177.32,1900.0
2020-08-11 09:50:00,1175.65,1179.67,1171.43,1174.6,3335.0,1175.65,1179.67,1171.43,1174.6,3335.0
2020-08-11 10:00:00,1170.42,1174.17,1167.13,1167.13,928.0,1170.42,1174.17,1167.13,1167.13,928.0
2020-08-11 10:10:00,1169.58,1169.59,1162.36,1162.36,606.0,1169.58,1169.59,1162.36,1162.36,606.0
2020-08-11 10:20:00,1165.28,1165.28,1160.78,1163.88,2700.0,1165.28,1165.28,1160.78,1163.88,2700.0
2020-08-11 10:30:00,1162.37,1165.15,1162.09,1163.92,1200.0,1162.37,1165.15,1162.09,1163.92,1200.0
2020-08-11 10:40:00,1165.34,1170.79,1165.33,1170.79,200.0,1165.34,1170.79,1165.33,1170.79,200.0
2020-08-11 10:50:00,1170.2,1170.21,1167.27,1170.01,939.0,1170.2,1170.21,1167.27,1170.01,939.0
2020-08-11 11:00:00,1169.99,1170.59,1169.59,1170.59,947.0,1169.99,1170.59,1169.59,1170.59,947.0
2020-08-11 11:10:00,1170.6,1175.71,1170.59,1175.22,2271.0,1170.6,1175.71,1170.59,1175.22,2271.0
2020-08-11 11:20:00,1173.68,1177.02,1173.68,1173.88,2405.0,1173.68,1177.02,1173.68,1173.88,2405.0
2020-08-11 11:30:00,1173.77,1173.77,1170.68,1170.68,1011.0,1173.77,1173.77,1170.68,1170.68,1011.0
2020-08-11 11:40:00,1168.12,1170.47,1168.12,1169.65,600.0,1168.12,1170.47,1168.12,1169.65,600.0
2020-08-11 11:50:00,1169.48,1170.5,1169.48,1170.5,300.0,1169.48,1170.5,1169.48,1170.5,300.0
2020-08-11 12:00:00,1170.36,1170.37,1169.57,1169.57,400.0,1170.36,1170.37,1169.57,1169.57,400.0
2020-08-11 12:10:00,1170.27,1173.35,1170.26,1171.93,1100.0,1170.27,1173.35,1170.26,1171.93,1100.0
2020-08-11 12:20:00,1172.56,1172.57,1170.9,1170.91,1730.0,1172.56,1172.57,1170.9,1170.91,1730.0
2020-08-11 12:30:00,1171.83,1172.2,1169.81,1171.16,3300.0,1171.83,1172.2,1169.81,1171.16,3300.0
2020-08-11 12:40:00,1172.0,1175.01,1170.84,1175.01,1550.0,1172.0,1175.01,1170.84,1175.01,1550.0
2020-08-11 12:50:00,1175.0,1175.8,1174.11,1175.04,905.0,1175.0,1175.8,1174.11,1175.04,905.0
2020-08-11 13:00:00,1176.14,1176.84,1175.53,1175.76,800.0,1176.14,1176.84,1175.53,1175.76,800.0
2020-08-11 13:10:00,1175.9,1177.2,1175.3,1177.2,600.0,1175.9,1177.2,1175.3,1177.2,600.0
2020-08-11 13:20:00,1179.03,1180.94,1179.03,1180.93,300.0,1179.03,1180.94,1179.03,1180.93,300.0
2020-08-11 13:30:00,1180.3,1180.3,1179.29,1179.82,700.0,1180.3,1180.3,1179.29,1179.82,700.0
2020-08-11 13:40:00,1179.74,1180.04,1177.71,1179.35,1459.0,1179.74,1180.04,1177.71,1179.35,1459.0
2020-08-11 13:50:00,1179.24,1181.54,1179.24,1181.54,501.0,1179.24,1181.54,1179.24,1181.54,501.0
2020-08-11 14:00:00,1182.87,1182.87,1182.07,1182.07,350.0,1182.87,1182.87,1182.07,1182.07,350.0
2020-08-11 14:10:00,1182.42,1182.42,1181.24,1181.78,500.0,1182.42,1182.42,1181.24,1181.78,500.0
2020-08-11 14:20:00,1180.86,1180.86,1176.16,1179.78,1238.0,1180.86,1180.86,1176.16,1179.78,1238.0
2020-08-11 14:30:00,1179.05,1179.92,1177.54,1177.92,1600.0,1179.05,1179.92,1177.54,1177.92,1600.0
2020-08-11 14:40:00,1177.98,1178.88,1177.71,1178.7,600.0,1177.98,1178.88,1177.71,1178.7,600.0
2020-08-11 14:50:00,1179.1,1180.13,1179.1,1179.38,600.0,1179.1,1180.13,1179.1,1179.38,600.0
2020-08-11 15:00:00,1179.75,1179.75,1177.57,1177.86,1287.0,1179.75,1179.75,1177.57,1177.86,1287.0
2020-08-11 15:10:00,1177.45,1177.45,1170.48,1170.48,1237.0,1177.45,1177.45,1170.48,1170.48,1237.0
2020-08-11 15:20:00,1170.19,1173.15,1170.19,1173.15,1000.0,1170.19,1173.15,1170.19,1173.15,1000.0
2020-08-11 15:30:00,1173.15,1173.66,1170.56,1173.06,3578.0,1173.15,1173.66,1170.56,1173.06,3578.0
2020-08-11 15:40:00,1172.43,1172.74,1168.96,1171.84,5499.0,1172.43,1172.74,1168.96,1171.84,5499.0
2020-08-11 15:50:00,1171.11,1173.36,1165.62,1173.3,10611.0,1171.11,1173.36,1165.62,1173.3,10611.0
2020-08-12 09:30:00,1176.85,1181.91,1174.45,1177.12,3224.0,1176.85,1181.91,1174.45,1177.12,3224.0
2020-08-12 09:40:00,1178.59,1182.74,1176.05,1182.74,3100.0,1178.59,1182.74,1176.05,1182.74,3100.0
2020-08-12 09:50:00,1180.36,1191.77,1180.36,1191.77,2400.0,1180.36,1191.77,1180.36,1191.77,2400.0
2020-08-12 10:00:00,1191.13,1191.53,1186.1,1189.19,3230.0,1191.13,1191.53,1186.1,1189.19,3230.0
2020-08-12 10:10:00,1187.94,1187.95,1183.48,1183.48,2281.0,1187.94,1187.95,1183.48,1183.48,2281.0
2020-08-12 10:20:00,1184.18,1187.53,1184.18,1187.53,1200.0,1184.18,1187.53,1184.18,1187.53,1200.0
2020-08-12 10:30:00,1188.89,1188.89,1186.58,1187.55,1514.0,1188.89,1188.89,1186.58,1187.55,1514.0
2020-08-12 10:40:00,1188.56,1191.66,1188.56,1191.66,2200.0,1188.56,1191.66,1188.56,1191.66,2200.0
2020-08-12 10:50:00,1191.61,1193.55,1191.61,1192.43,3100.0,1191.61,1193.55,1191.61,1192.43,3100.0
2020-08-12 11:00:00,1193.79,1193.79,1190.94,1192.0,700.0,1193.79,1193.79,1190.94,1192.0,700.0
2020-08-12 11:10:00,1191.65,1191.99,1190.01,1190.7,527.0,1191.65,1191.99,1190.01,1190.7,527.0
2020-08-12 11:20:00,1190.15,1190.15,1188.75,1188.76,430.0,1190.15,1190.15,1188.75,1188.76,430.0
2020-08-12 11:30:00,1191.46,1191.46,1185.27,1186.72,1180.0,1191.46,1191.46,1185.27,1186.72,1180.0
2020-08-12 11:40:00,1185.44,1187.32,1183.08,1183.09,900.0,1185.44,1187.32,1183.08,1183.09,900.0
2020-08-12 11:50:00,1184.5,1185.83,1184.5,1185.81,600.0,1184.5,1185.83,1184.5,1185.81,600.0
2020-08-12 12:00:00,1188.49,1188.49,1185.47,1186.26,900.0,1188.49,1188.49,1185.47,1186.26,900.0
2020-08-12 12:10:00,1186.44,1191.79,1186.17,1191.78,2200.0,1186.44,1191.79,1186.17,1191.78,2200.0
2020-08-12 12:20:00,1190.51,1190.94,1190.51,1190.93,200.0,1190.51,1190.94,1190.51,1190.93,200.0
2020-08-12 12:30:00,1190.55,1191.33,1190.55,1191.32,200.0,1190.55,1191.33,1190.55,1191.32,200.0
2020-08-12 12:40:00,1190.89,1192.02,1190.89,1191.35,300.0,1190.89,1192.02,1190.89,1191.35,300.0
2020-08-12 12:50:00,1192.26,1193.42,1192.02,1192.18,1700.0,1192.26,1193.42,1192.02,1192.18,1700.0
2020-08-12 13:00:00,1191.36,1191.39,1189.91,1190.42,1300.0,1191.36,1191.39,1189.91,1190.42,1300.0
2020-08-12 13:10:00,1189.57,1189.64,1187.14,1187.14,1566.0,1189.57,1189.64,1187.14,1187.14,1566.0
2020-08-12 13:20:00,1187.44,1187.82,1185.54,1185.54,500.0,1187.44,1187.82,1185.54,1185.54,500.0
2020-08-12 13:30:00,1187.78,1190.77,1187.49,1190.77,1442.0,1187.78,1190.77,1187.49,1190.77,1442.0
2020-08-12 13:40:00,1189.16,1189.17,1187.83,1188.24,300.0,1189.16,1189.17,1187.83,1188.24,300.0
2020-08-12 13:50:00,1189.67,1189.85,1189.01,1189.01,500.0,1189.67,1189.85,1189.01,1189.01,500.0
2020-08-12 14:00:00,1189.61,1189.61,1188.9,1188.91,300.0,1189.61,1189.61,1188.9,1188.91,300.0
2020-08-12 14:10:00,1189.32,1189.74,1188.65,1188.65,546.0,1189.32,1189.74,1188.65,1188.65,546.0
2020-08-12 14:20:00,1188.38,1189.25,1188.38,1189.25,700.0,1188.38,1189.25,1188.38,1189.25,700.0
2020-08-12 14:30:00,1188.83,1190.17,1188.79,1189.21,1900.0,1188.83,1190.17,1188.79,1189.21,1900.0
2020-08-12 14:40:00,1188.73,1190.64,1188.73,1189.39,700.0,1188.73,1190.64,1188.73,1189.39,700.0
2020-08-12 14:50:00,1190.19,1190.19,1188.41,1189.3,800.0,1190.19,1190.19,1188.41,1189.3,800.0
2020-08-12 15:00:00,1188.24,1189.31,1187.55,1189.31,1200.0,1188.24,1189.31,1187.55,1189.31,1200.0
2020-08-12 15:10:00,1188.45,1188.62,1186.71,1187.51,2100.0,1188.45,1188.62,1186.71,1187.51,2100.0
2020-08-12 15:20:00,1188.5,1188.88,1187.95,1187.95,8300.0,1188.5,1188.88,1187.95,1187.95,8300.0
2020-08-12 15:30:00,1187.64,1187.94,1185.52,1186.88,4699.0,1187.64,1187.94,1185.52,1186.88,4699.0
2020-08-12 15:40:00,1186.91,1189.1,1186.49,1188.63,3537.0,1186.91,1189.1,1186.49,1188.63,3537.0
2020-08-12 15:50:00,1188.13,1188.91,1184.66,1188.59,8847.0,1188.13,1188.91,1184.66,1188.59,8847.0
2020-08-13 09:30:00,1183.36,1185.53,1183.03,1183.03,8360.0,1183.36,1185.53,1183.03,1183.03,8360.0
2020-08-13 09:40:00,1184.16,1184.45,1182.07,1182.08,300.0,1184.16,1184.45,1182.07,1182.08,300.0
2020-08-13 09:50:00,1182.0,1182.19,1178.31,1178.32,1424.0,1182.0,1182.19,1178.31,1178.32,1424.0
2020-08-13 10:00:00,1181.59,1181.59,1181.59,1181.59,100.0,1181.59,1181.59,1181.59,1181.59,100.0
2020-08-13 10:10:00,1180.76,1182.16,1180.76,1182.16,500.0,1180.76,1182.16,1180.76,1182.16,500.0
2020-08-13 10:20:00,1182.16,1182.16,1182.16,1182.16,0.0,1182.16,1182.16,1182.16,1182.16,0.0
2020-08-13 10:30:00,1180.0,1180.0,1177.3,1177.31,500.0,1180.0,1180.0,1177.3,1177.31,500.0
2020-08-13 10:40:00,1177.31,1177.31,1177.31,1177.31,0.0,1177.31,1177.31,1177.31,1177.31,0.0
2020-08-13 10:50:00,1184.25,1184.25,1184.25,1184.25,102.0,1184.25,1184.25,1184.25,1184.25,102.0
2020-08-13 11:00:00,1184.66,1184.66,1183.11,1183.17,400.0,1184.66,1184.66,1183.11,1183.17,400.0
2020-08-13 11:10:00,1185.19,1185.2,1185.19,1185.19,100.0,1185.19,1185.2,1185.19,1185.19,100.0
2020-08-13 11:20:00,1187.98,1189.55,1187.98,1189.55,500.0,1187.98,1189.55,1187.98,1189.55,500.0
2020-08-13 11:30:00,1189.4,1190.23,1189.4,1190.23,300.0,1189.4,1190.23,1189.4,1190.23,300.0
2020-08-13 11:40:00,1188.49,1188.49,1187.84,1187.85,300.0,1188.49,1188.49,1187.84,1187.85,300.0
2020-08-13 11:50:00,1188.1,1189.28,1187.35,1189.28,800.0,1188.1,1189.28,1187.35,1189.28,800.0
2020-08-13 12:00:00,1188.1,1190.4,1187.93,1188.49,907.0,1188.1,1190.4,1187.93,1188.49,907.0
2020-08-13 12:10:00,1188.34,1189.03,1187.53,1187.85,800.0,1188.34,1189.03,1187.53,1187.85,800.0
2020-08-13 12:20:00,1187.6,1188.0,1187.6,1188.0,200.0,1187.6,1188.0,1187.6,1188.0,200.0
2020-08-13 12:30:00,1188.56,1188.57,1188.29,1188.3,600.0,1188.56,1188.57,1188.29,1188.3,600.0
2020-08-13 12:40:00,1188.88,1188.88,1188.09,1188.09,200.0,1188.88,1188.88,1188.09,1188.09,200.0
2020-08-13 12:50:00,1188.02,1188.36,1187.32,1188.36,300.0,1188.02,1188.36,1187.32,1188.36,300.0
2020-08-13 13:00:00,1187.36,1187.36,1187.36,1187.36,100.0,1187.36,1187.36,1187.36,1187.36,100.0
2020-08-13 13:10:00,1185.88,1185.88,1185.76,1185.82,400.0,1185.88,1185.88,1185.76,1185.82,400.0
2020-08-13 13:20:00,1185.2,1185.2,1184.42,1184.57,705.0,1185.2,1185.2,1184.42,1184.57,705.0
2020-08-13 13:30:00,1184.57,1184.57,1184.57,1184.57,0.0,1184.57,1184.57,1184.57,1184.57,0.0
2020-08-13 13:40:00,1185.22,1185.22,1184.44,1184.53,300.0,1185.22,1185.22,1184.44,1184.53,300.0
2020-08-13 13:50:00,1184.68,1184.76,1184.15,1184.57,700.0,1184.68,1184.76,1184.15,1184.57,700.0
2020-08-13 14:00:00,1184.45,1184.84,1183.12,1184.84,700.0,1184.45,1184.84,1183.12,1184.84,700.0
2020-08-13 14:10:00,1184.45,1184.63,1184.15,1184.15,800.0,1184.45,1184.63,1184.15,1184.15,800.0
2020-08-13 14:20:00,1184.3,1184.3,1182.16,1183.23,1014.0,1184.3,1184.3,1182.16,1183.23,1014.0
2020-08-13 14:30:00,1184.44,1184.45,1181.56,1181.56,552.0,1184.44,1184.45,1181.56,1181.56,552.0
2020-08-13 14:40:00,1181.18,1182.88,1181.18,1182.27,600.0,1181.18,1182.88,1181.18,1182.27,600.0
2020-08-13 14:50:00,1180.71,1181.37,1180.42,1180.81,650.0,1180.71,1181.37,1180.42,1180.81,650.0
2020-08-13 15:00:00,1179.11,1179.11,1179.07,1179.08,200.0,1179.11,1179.11,1179.07,1179.08,200.0
2020-08-13 15:10:00,1181.27,1183.1,1181.27,1182.62,600.0,1181.27,1183.1,1181.27,1182.62,600.0
2020-08-13 15:20:00,1184.07,1184.07,1183.57,1183.89,600.0,1184.07,1184.07,1183.57,1183.89,600.0
2020-08-13 15:30:00,1184.26,1188.88,1184.26,1188.48,1500.0,1184.26,1188.88,1184.26,1188.48,1500.0
2020-08-13 15:40:00,1188.18,1190.92,1188.17,1188.85,4077.0,1188.18,1190.92,1188.17,1188.85,4077.0
2020-08-13 15:50:00,1188.86,1190.45,1185.04,1186.53,6036.0,1188.86,1190.45,1185.04,1186.53,6036.0
2020-08-14 09:30:00,1190.07,1195.93,1190.0,1195.93,1434.0,1190.07,1195.93,1190.0,1195.93,1434.0
2020-08-14 09:40:00,1196.53,1203.93,1196.53,1203.02,1570.0,1196.53,1203.93,1196.53,1203.02,1570.0
2020-08-14 09:50:00,1202.89,1204.76,1200.39,1203.5,1200.0,1202.89,1204.76,1200.39,1203.5,1200.0
2020-08-14 10:00:00,1207.18,1207.19,1203.48,1204.23,1937.0,1207.18,1207.19,1203.48,1204.23,1937.0
2020-08-14 10:10:00,1205.85,1205.85,1202.09,1202.64,2200.0,1205.85,1205.85,1202.09,1202.64,2200.0
2020-08-14 10:20:00,1203.38,1203.52,1200.31,1200.32,700.0,1203.38,1203.52,1200.31,1200.32,700.0
2020-08-14 10:30:00,1200.7,1202.41,1200.47,1202.41,725.0,1200.7,1202.41,1200.47,1202.41,725.0
2020-08-14 10:40:00,1200.3,1200.3,1199.55,1199.55,300.0,1200.3,1200.3,1199.55,1199.55,300.0
2020-08-14 10:50:00,1200.86,1200.86,1198.17,1198.83,523.0,1200.86,1200.86,1198.17,1198.83,523.0
2020-08-14 11:00:00,1199.83,1199.83,1199.83,1199.83,100.0,1199.83,1199.83,1199.83,1199.83,100.0
2020-08-14 11:10:00,1196.99,1197.35,1196.42,1197.35,400.0,1196.99,1197.35,1196.42,1197.35,400.0
2020-08-14 11:20:00,1195.86,1196.66,1195.86,1196.65,400.0,1195.86,1196.66,1195.86,1196.65,400.0
2020-08-14 11:30:00,1197.43,1198.29,1197.43,1197.5,411.0,1197.43,1198.29,1197.43,1197.5,411.0
2020-08-14 11:40:00,1200.53,1200.53,1200.35,1200.36,200.0,1200.53,1200.53,1200.35,1200.36,200.0
2020-08-14 11:50:00,1200.11,1200.45,1199.66,1199.66,754.0,1200.11,1200.45,1199.66,1199.66,754.0
2020-08-14 12:00:00,1197.37,1199.7,1197.37,1198.83,912.0,1197.37,1199.7,1197.37,1198.83,912.0
2020-08-14 12:10:00,1197.85,1198.79,1197.84,1198.79,300.0,1197.85,1198.79,1197.84,1198.79,300.0
2020-08-14 12:20:00,1199.15,1201.28,1199.15,1200.74,1150.0,1199.15,1201.28,1199.15,1200.74,1150.0
2020-08-14 12:30:00,1200.73,1203.8,1200.73,1203.8,800.0,1200.73,1203.8,1200.73,1203.8,800.0
2020-08-14 12:40:00,1203.57,1204.08,1203.14,1203.58,600.0,1203.57,1204.08,1203.14,1203.58,600.0
2020-08-14 12:50:00,1202.33,1202.33,1200.99,1200.99,300.0,1202.33,1202.33,1200.99,1200.99,300.0
2020-08-14 13:00:00,1200.99,1200.99,1200.99,1200.99,0.0,1200.99,1200.99,1200.99,1200.99,0.0
2020-08-14 13:10:00,1198.52,1199.97,1198.52,1199.1,400.0,1198.52,1199.97,1198.52,1199.1,400.0
2020-08-14 13:20:00,1197.25,1197.25,1197.14,1197.15,250.0,1197.25,1197.25,1197.14,1197.15,250.0
2020-08-14 13:30:00,1200.38,1200.47,1198.83,1198.83,600.0,1200.38,1200.47,1198.83,1198.83,600.0
2020-08-14 13:40:00,1199.71,1199.72,1199.71,1199.72,200.0,1199.71,1199.72,1199.71,1199.72,200.0
2020-08-14 13:50:00,1199.4,1201.41,1198.47,1201.4,300.0,1199.4,1201.41,1198.47,1201.4,300.0
2020-08-14 14:00:00,1199.89,1199.89,1199.89,1199.89,100.0,1199.89,1199.89,1199.89,1199.89,100.0
2020-08-14 14:10:00,1200.9,1200.91,1200.84,1200.85,200.0,1200.9,1200.91,1200.84,1200.85,200.0
2020-08-14 14:20:00,1200.69,1201.32,1200.68,1201.32,200.0,1200.69,1201.32,1200.68,1201.32,200.0
2020-08-14 14:30:00,1201.32,1201.32,1201.32,1201.32,0.0,1201.32,1201.32,1201.32,1201.32,0.0
2020-08-14 14:40:00,1200.6,1200.61,1199.72,1199.72,200.0,1200.6,1200.61,1199.72,1199.72,200.0
2020-08-14 14:50:00,1200.16,1200.16,1200.16,1200.16,100.0,1200.16,1200.16,1200.16,1200.16,100.0
2020-08-14 15:00:00,1200.02,1200.58,1199.68,1200.58,300.0,1200.02,1200.58,1199.68,1200.58,300.0
2020-08-14 15:10:00,1199.97,1199.98,1199.03,1199.03,400.0,1199.97,1199.98,1199.03,1199.03,400.0
2020-08-14 15:20:00,1200.36,1200.36,1199.16,1199.74,600.0,1200.36,1200.36,1199.16,1199.74,600.0
2020-08-14 15:30:00,1199.3,1200.11,1197.81,1198.1,3400.0,1199.3,1200.11,1197.81,1198.1,3400.0
2020-08-14 15:40:00,1197.23,1197.32,1194.42,1194.56,2950.0,1197.23,1197.32,1194.42,1194.56,2950.0
2020-08-14 15:50:00,1194.3,1196.84,1193.37,1196.84,13101.0,1194.3,1196.84,1193.37,1196.84,13101.0
2020-08-17 09:30:00,1199.01,1204.17,1199.01,1204.16,1436.0,1199.01,1204.17,1199.01,1204.16,1436.0
2020-08-17 09:40:00,1205.0,1208.71,1204.99,1206.91,2027.0,1205.0,1208.71,1204.99,1206.91,2027.0
2020-08-17 09:50:00,1207.16,1207.17,1203.26,1205.7,1205.0,1207.16,1207.17,1203.26,1205.7,1205.0
2020-08-17 10:00:00,1205.44,1206.17,1201.92,1201.93,800.0,1205.44,1206.17,1201.92,1201.93,800.0
2020-08-17 10:10:00,1202.47,1202.69,1199.19,1202.0,3877.0,1202.47,1202.69,1199.19,1202.0,3877.0
2020-08-17 10:20:00,1204.98,1204.98,1204.98,1204.98,100.0,1204.98,1204.98,1204.98,1204.98,100.0
2020-08-17 10:30:00,1206.51,1207.04,1204.99,1206.88,4100.0,1206.51,1207.04,1204.99,1206.88,4100.0
2020-08-17 10:40:00,1206.92,1206.92,1203.77,1205.65,1019.0,1206.92,1206.92,1203.77,1205.65,1019.0
2020-08-17 10:50:00,1204.49,1206.6,1204.48,1205.59,400.0,1204.49,1206.6,1204.48,1205.59,400.0
2020-08-17 11:00:00,1206.63,1206.63,1203.84,1204.53,600.0,1206.63,1206.63,1203.84,1204.53,600.0
2020-08-17 11:10:00,1206.62,1210.65,1205.27,1209.94,1631.0,1206.62,1210.65,1205.27,1209.94,1631.0
2020-08-17 11:20:00,1208.85,1209.77,1208.85,1209.77,600.0,1208.85,1209.77,1208.85,1209.77,600.0
2020-08-17 11:30:00,1207.98,1209.82,1207.97,1208.46,556.0,1207.98,1209.82,1207.97,1208.46,556.0
2020-08-17 11:40:00,1209.56,1209.98,1208.03,1208.03,683.0,1209.56,1209.98,1208.03,1208.03,683.0
2020-08-17 11:50:00,1207.87,1207.88,1206.75,1206.75,723.0,1207.87,1207.88,1206.75,1206.75,723.0
2020-08-17 12:00:00,1204.87,1205.47,1203.01,1203.74,2110.0,1204.87,1205.47,1203.01,1203.74,2110.0
2020-08-17 12:10:00,1203.17,1204.14,1201.65,1202.89,1715.0,1203.17,1204.14,1201.65,1202.89,1715.0
2020-08-17 12:20:00,1200.68,1202.38,1199.23,1201.29,1900.0,1200.68,1202.38,1199.23,1201.29,1900.0
2020-08-17 12:30:00,1201.21,1201.53,1198.65,1198.94,4201.0,1201.21,1201.53,1198.65,1198.94,4201.0
2020-08-17 12:40:00,1201.96,1202.78,1200.06,1202.78,500.0,1201.96,1202.78,1200.06,1202.78,500.0
2020-08-17 12:50:00,1200.71,1204.48,1200.7,1204.48,900.0,1200.71,1204.48,1200.7,1204.48,900.0
2020-08-17 13:00:00,1203.61,1205.17,1203.39,1203.4,1102.0,1203.61,1205.17,1203.39,1203.4,1102.0
2020-08-17 13:10:00,1203.91,1205.31,1202.79,1204.9,1200.0,1203.91,1205.31,1202.79,1204.9,1200.0
2020-08-17 13:20:00,1206.17,1207.58,1203.29,1204.47,539.0,1206.17,1207.58,1203.29,1204.47,539.0
2020-08-17 13:30:00,1206.06,1206.55,1201.65,1201.65,1824.0,1206.06,1206.55,1201.65,1201.65,1824.0
2020-08-17 13:40:00,1204.0,1204.47,1202.26,1203.11,700.0,1204.0,1204.47,1202.26,1203.11,700.0
2020-08-17 13:50:00,1204.11,1205.12,1200.88,1200.88,2446.0,1204.11,1205.12,1200.88,1200.88,2446.0
2020-08-17 14:00:00,1203.28,1204.57,1203.2,1204.56,500.0,1203.28,1204.57,1203.2,1204.56,500.0
2020-08-17 14:10:00,1205.13,1208.54,1205.13,1207.8,3784.0,1205.13,1208.54,1205.13,1207.8,3784.0
2020-08-17 14:20:00,1205.35,1207.78,1204.08,1206.4,1575.0,1205.35,1207.78,1204.08,1206.4,1575.0
2020-08-17 14:30:00,1207.22,1207.26,1204.46,1204.46,2008.0,1207.22,1207.26,1204.46,1204.46,2008.0
2020-08-17 14:40:00,1204.99,1204.99,1199.51,1202.31,5233.0,1204.99,1204.99,1199.51,1202.31,5233.0
2020-08-17 14:50:00,1201.03,1203.62,1201.03,1203.62,800.0,1201.03,1203.62,1201.03,1203.62,800.0
2020-08-17 15:00:00,1202.91,1203.74,1202.65,1202.75,1831.0,1202.91,1203.74,1202.65,1202.75,1831.0
2020-08-17 15:10:00,1201.77,1201.77,1198.7,1199.49,5400.0,1201.77,1201.77,1198.7,1199.49,5400.0
2020-08-17 15:20:00,1199.49,1203.83,1198.99,1203.52,3488.0,1199.49,1203.83,1198.99,1203.52,3488.0
2020-08-17 15:30:00,1203.58,1207.1,1200.47,1201.38,5500.0,1203.58,1207.1,1200.47,1201.38,5500.0
2020-08-17 15:40:00,1201.41,1208.1,1200.89,1206.74,4500.0,1201.41,1208.1,1200.89,1206.74,4500.0
2020-08-17 15:50:00,1206.59,1208.17,1204.37,1207.82,29650.0,1206.59,1208.17,1204.37,1207.82,29650.0
2020-08-18 09:30:00,1215.7,1215.7,1208.33,1208.33,4745.0,1215.7,1215.7,1208.33,1208.33,4745.0
2020-08-18 09:40:00,1208.11,1208.11,1204.99,1205.19,1199.0,1208.11,1208.11,1204.99,1205.19,1199.0
2020-08-18 09:50:00,1206.81,1208.47,1205.04,1205.4,1400.0,1206.81,1208.47,1205.04,1205.4,1400.0
2020-08-18 10:00:00,1204.71,1210.63,1204.0,1210.63,1828.0,1204.71,1210.63,1204.0,1210.63,1828.0
2020-08-18 10:10:00,1208.21,1215.05,1208.21,1215.05,1800.0,1208.21,1215.05,1208.21,1215.05,1800.0
2020-08-18 10:20:00,1214.85,1218.04,1209.61,1210.47,9588.0,1214.85,1218.04,1209.61,1210.47,9588.0
2020-08-18 10:30:00,1208.58,1208.73,1206.81,1208.68,1578.0,1208.58,1208.73,1206.81,1208.68,1578.0
2020-08-18 10:40:00,1207.76,1207.76,1205.05,1205.76,1504.0,1207.76,1207.76,1205.05,1205.76,1504.0
2020-08-18 10:50:00,1206.3,1206.91,1203.66,1205.6,2200.0,1206.3,1206.91,1203.66,1205.6,2200.0
2020-08-18 11:00:00,1206.02,1208.41,1205.38,1207.24,1611.0,1206.02,1208.41,1205.38,1207.24,1611.0
2020-08-18 11:10:00,1207.16,1209.54,1207.16,1208.45,1000.0,1207.16,1209.54,1207.16,1208.45,1000.0
2020-08-18 11:20:00,1209.22,1209.31,1206.08,1206.49,1905.0,1209.22,1209.31,1206.08,1206.49,1905.0
2020-08-18 11:30:00,1207.85,1208.59,1206.9,1206.9,800.0,1207.85,1208.59,1206.9,1206.9,800.0
2020-08-18 11:40:00,1207.74,1208.62,1207.24,1207.54,700.0,1207.74,1208.62,1207.24,1207.54,700.0
2020-08-18 11:50:00,1210.78,1210.78,1209.63,1209.63,200.0,1210.78,1210.78,1209.63,1209.63,200.0
2020-08-18 12:00:00,1211.35,1211.82,1209.98,1210.37,2200.0,1211.35,1211.82,1209.98,1210.37,2200.0
2020-08-18 12:10:00,1209.18,1210.08,1209.18,1209.43,300.0,1209.18,1210.08,1209.18,1209.43,300.0
2020-08-18 12:20:00,1209.58,1213.2,1209.58,1213.2,2400.0,1209.58,1213.2,1209.58,1213.2,2400.0
2020-08-18 12:30:00,1211.44,1214.92,1211.43,1214.92,700.0,1211.44,1214.92,1211.43,1214.92,700.0
2020-08-18 12:40:00,1214.92,1214.92,1214.92,1214.92,0.0,1214.92,1214.92,1214.92,1214.92,0.0
2020-08-18 12:50:00,1220.22,1221.83,1220.22,1221.83,1000.0,1220.22,1221.83,1220.22,1221.83,1000.0
2020-08-18 13:00:00,1221.54,1224.66,1220.99,1224.66,900.0,1221.54,1224.66,1220.99,1224.66,900.0
2020-08-18 13:10:00,1223.15,1225.0,1220.9,1221.64,3452.0,1223.15,1225.0,1220.9,1221.64,3452.0
2020-08-18 13:20:00,1222.41,1226.49,1220.97,1224.66,3799.0,1222.41,1226.49,1220.97,1224.66,3799.0
2020-08-18 13:30:00,1225.8,1225.8,1224.03,1224.38,1300.0,1225.8,1225.8,1224.03,1224.38,1300.0
2020-08-18 13:40:00,1224.4,1224.96,1222.8,1223.48,1217.0,1224.4,1224.96,1222.8,1223.48,1217.0
2020-08-18 13:50:00,1223.0,1225.01,1222.38,1225.01,1004.0,1223.0,1225.01,1222.38,1225.01,1004.0
2020-08-18 14:00:00,1224.88,1227.12,1224.88,1227.12,200.0,1224.88,1227.12,1224.88,1227.12,200.0
2020-08-18 14:10:00,1226.43,1227.27,1225.71,1227.27,1000.0,1226.43,1227.27,1225.71,1227.27,1000.0
2020-08-18 14:20:00,1226.06,1226.42,1222.51,1222.51,1074.0,1226.06,1226.42,1222.51,1222.51,1074.0
2020-08-18 14:30:00,1220.88,1221.42,1220.0,1220.4,1635.0,1220.88,1221.42,1220.0,1220.4,1635.0
2020-08-18 14:40:00,1220.36,1220.36,1218.65,1218.68,900.0,1220.36,1220.36,1218.65,1218.68,900.0
2020-08-18 14:50:00,1220.15,1223.64,1220.15,1222.69,1638.0,1220.15,1223.64,1220.15,1222.69,1638.0
2020-08-18 15:00:00,1223.59,1223.59,1220.38,1220.5,1500.0,1223.59,1223.59,1220.38,1220.5,1500.0
2020-08-18 15:10:00,1219.54,1219.7,1216.92,1217.01,3000.0,1219.54,1219.7,1216.92,1217.01,3000.0
2020-08-18 15:20:00,1216.61,1217.44,1215.25,1216.89,3027.0,1216.61,1217.44,1215.25,1216.89,3027.0
2020-08-18 15:30:00,1216.43,1219.17,1216.0,1216.0,2671.0,1216.43,1219.17,1216.0,1216.0,2671.0
2020-08-18 15:40:00,1216.94,1219.02,1216.25,1216.25,2952.0,1216.94,1219.02,1216.25,1216.25,2952.0
2020-08-18 15:50:00,1215.55,1215.55,1209.42,1211.81,17455.0,1215.55,1215.55,1209.42,1211.81,17455.0
2020-08-19 09:30:00,1213.57,1217.65,1213.57,1217.65,1057.0,1213.57,1217.65,1213.57,1217.65,1057.0
2020-08-19 09:40:00,1213.44,1214.48,1206.0,1206.0,1020.0,1213.44,1214.48,1206.0,1206.0,1020.0
2020-08-19 09:50:00,1203.46,1203.46,1200.35,1203.41,700.0,1203.46,1203.46,1200.35,1203.41,700.0
2020-08-19 10:00:00,1207.11,1207.11,1203.53,1203.53,600.0,1207.11,1207.11,1203.53,1203.53,600.0
2020-08-19 10:10:00,1204.84,1208.98,1204.84,1208.98,1536.0,1204.84,1208.98,1204.84,1208.98,1536.0
2020-08-19 10:20:00,1210.68,1210.69,1206.41,1206.42,918.0,1210.68,1210.69,1206.41,1206.42,918.0
2020-08-19 10:30:00,1208.55,1208.55,1208.55,1208.55,100.0,1208.55,1208.55,1208.55,1208.55,100.0
2020-08-19 10:40:00,1205.74,1206.49,1204.99,1206.23,1024.0,1205.74,1206.49,1204.99,1206.23,1024.0
2020-08-19 10:50:00,1207.17,1208.17,1206.65,1207.21,1047.0,1207.17,1208.17,1206.65,1207.21,1047.0
2020-08-19 11:00:00,1207.22,1208.82,1205.52,1207.91,5113.0,1207.22,1208.82,1205.52,1207.91,5113.0
2020-08-19 11:10:00,1209.55,1211.82,1208.41,1211.81,996.0,1209.55,1211.82,1208.41,1211.81,996.0
2020-08-19 11:20:00,1212.78,1221.48,1212.78,1216.22,2123.0,1212.78,1221.48,1212.78,1216.22,2123.0
2020-08-19 11:30:00,1216.86,1217.94,1215.18,1217.83,1000.0,1216.86,1217.94,1215.18,1217.83,1000.0
2020-08-19 11:40:00,1217.87,1217.87,1217.03,1217.03,449.0,1217.87,1217.87,1217.03,1217.03,449.0
2020-08-19 11:50:00,1216.03,1216.03,1214.65,1214.65,900.0,1216.03,1216.03,1214.65,1214.65,900.0
2020-08-19 12:00:00,1210.56,1210.57,1210.56,1210.56,100.0,1210.56,1210.57,1210.56,1210.56,100.0
2020-08-19 12:10:00,1210.88,1211.67,1210.88,1211.67,200.0,1210.88,1211.67,1210.88,1211.67,200.0
2020-08-19 12:20:00,1212.59,1212.59,1212.59,1212.59,102.0,1212.59,1212.59,1212.59,1212.59,102.0
2020-08-19 12:30:00,1211.9,1212.48,1211.26,1212.39,500.0,1211.9,1212.48,1211.26,1212.39,500.0
2020-08-19 12:40:00,1211.78,1213.2,1210.83,1210.83,700.0,1211.78,1213.2,1210.83,1210.83,700.0
2020-08-19 12:50:00,1210.3,1210.72,1210.3,1210.72,200.0,1210.3,1210.72,1210.3,1210.72,200.0
2020-08-19 13:00:00,1211.72,1211.72,1209.85,1210.19,400.0,1211.72,1211.72,1209.85,1210.19,400.0
2020-08-19 13:10:00,1209.48,1210.54,1209.48,1210.54,200.0,1209.48,1210.54,1209.48,1210.54,200.0
2020-08-19 13:20:00,1210.0,1210.79,1209.99,1210.79,400.0,1210.0,1210.79,1209.99,1210.79,400.0
2020-08-19 13:30:00,1212.36,1215.01,1212.36,1215.0,429.0,1212.36,1215.01,1212.36,1215.0,429.0
2020-08-19 13:40:00,1215.35,1215.35,1214.08,1214.09,300.0,1215.35,1215.35,1214.08,1214.09,300.0
2020-08-19 13:50:00,1215.4,1216.34,1214.69,1214.69,766.0,1215.4,1216.34,1214.69,1214.69,766.0
2020-08-19 14:00:00,1216.23,1216.23,1213.33,1213.53,723.0,1216.23,1216.23,1213.33,1213.53,723.0
2020-08-19 14:10:00,1213.59,1215.04,1211.72,1212.02,600.0,1213.59,1215.04,1211.72,1212.02,600.0
2020-08-19 14:20:00,1209.7,1214.77,1209.14,1214.77,2280.0,1209.7,1214.77,1209.14,1214.77,2280.0
2020-08-19 14:30:00,1213.93,1213.93,1211.77,1211.92,600.0,1213.93,1213.93,1211.77,1211.92,600.0
2020-08-19 14:40:00,1211.77,1212.47,1210.8,1212.47,800.0,1211.77,1212.47,1210.8,1212.47,800.0
2020-08-19 14:50:00,1214.59,1214.59,1212.54,1213.2,400.0,1214.59,1214.59,1212.54,1213.2,400.0
2020-08-19 15:00:00,1213.37,1215.29,1213.2,1215.29,819.0,1213.37,1215.29,1213.2,1215.29,819.0
2020-08-19 15:10:00,1213.83,1214.71,1212.56,1213.01,1300.0,1213.83,1214.71,1212.56,1213.01,1300.0
2020-08-19 15:20:00,1214.06,1214.07,1211.76,1211.9,1211.0,1214.06,1214.07,1211.76,1211.9,1211.0
2020-08-19 15:30:00,1211.36,1212.29,1209.84,1210.31,3319.0,1211.36,1212.29,1209.84,1210.31,3319.0
2020-08-19 15:40:00,1210.57,1213.53,1209.73,1210.03,2000.0,1210.57,1213.53,1209.73,1210.03,2000.0
2020-08-19 15:50:00,1209.98,1212.13,1208.99,1211.41,7125.0,1209.98,1212.13,1208.99,1211.41,7125.0
2020-08-20 09:30:00,1204.86,1206.22,1204.86,1206.21,1158.0,1204.86,1206.22,1204.86,1206.21,1158.0
2020-08-20 09:40:00,1204.21,1204.22,1204.21,1204.21,100.0,1204.21,1204.22,1204.21,1204.21,100.0
2020-08-20 09:50:00,1205.05,1205.95,1199.35,1200.05,600.0,1205.05,1205.95,1199.35,1200.05,600.0
2020-08-20 10:00:00,1197.1,1198.35,1196.33,1197.86,1550.0,1197.1,1198.35,1196.33,1197.86,1550.0
2020-08-20 10:10:00,1198.7,1202.38,1196.98,1202.38,1400.0,1198.7,1202.38,1196.98,1202.38,1400.0
2020-08-20 10:20:00,1202.19,1203.92,1202.18,1203.92,500.0,1202.19,1203.92,1202.18,1203.92,500.0
2020-08-20 10:30:00,1205.96,1207.22,1205.17,1206.59,703.0,1205.96,1207.22,1205.17,1206.59,703.0
2020-08-20 10:40:00,1205.61,1206.77,1205.2,1206.49,1200.0,1205.61,1206.77,1205.2,1206.49,1200.0
2020-08-20 10:50:00,1206.96,1210.94,1206.95,1210.93,600.0,1206.96,1210.94,1206.95,1210.93,600.0
2020-08-20 11:00:00,1209.76,1213.23,1209.76,1210.72,1804.0,1209.76,1213.23,1209.76,1210.72,1804.0
2020-08-20 11:10:00,1210.09,1210.09,1208.24,1208.24,1000.0,1210.09,1210.09,1208.24,1208.24,1000.0
2020-08-20 11:20:00,1207.15,1207.16,1206.14,1206.14,600.0,1207.15,1207.16,1206.14,1206.14,600.0
2020-08-20 11:30:00,1205.11,1205.28,1204.05,1204.05,1300.0,1205.11,1205.28,1204.05,1204.05,1300.0
2020-08-20 11:40:00,1204.86,1206.51,1204.85,1206.51,400.0,1204.86,1206.51,1204.85,1206.51,400.0
2020-08-20 11:50:00,1206.66,1207.08,1206.45,1207.08,300.0,1206.66,1207.08,1206.45,1207.08,300.0
2020-08-20 12:00:00,1206.13,1210.59,1206.13,1209.72,800.0,1206.13,1210.59,1206.13,1209.72,800.0
2020-08-20 12:10:00,1210.51,1210.98,1210.5,1210.98,259.0,1210.51,1210.98,1210.5,1210.98,259.0
2020-08-20 12:20:00,1209.95,1209.95,1208.02,1208.03,400.0,1209.95,1209.95,1208.02,1208.03,400.0
2020-08-20 12:30:00,1207.09,1207.1,1206.56,1206.72,300.0,1207.09,1207.1,1206.56,1206.72,300.0
2020-08-20 12:40:00,1206.72,1206.72,1206.72,1206.72,0.0,1206.72,1206.72,1206.72,1206.72,0.0
2020-08-20 12:50:00,1204.45,1204.46,1203.8,1203.81,300.0,1204.45,1204.46,1203.8,1203.81,300.0
2020-08-20 13:00:00,1205.5,1205.5,1203.5,1205.23,700.0,1205.5,1205.5,1203.5,1205.23,700.0
2020-08-20 13:10:00,1205.0,1205.87,1204.29,1205.69,2033.0,1205.0,1205.87,1204.29,1205.69,2033.0
2020-08-20 13:20:00,1206.32,1206.32,1205.05,1205.63,500.0,1206.32,1206.32,1205.05,1205.63,500.0
2020-08-20 13:30:00,1207.0,1207.01,1207.0,1207.0,100.0,1207.0,1207.01,1207.0,1207.0,100.0
2020-08-20 13:40:00,1207.37,1207.77,1206.96,1207.46,600.0,1207.37,1207.77,1206.96,1207.46,600.0
2020-08-20 13:50:00,1208.08,1208.08,1208.07,1208.08,100.0,1208.08,1208.08,1208.07,1208.08,100.0
2020-08-20 14:00:00,1208.84,1209.47,1207.8,1207.8,300.0,1208.84,1209.47,1207.8,1207.8,300.0
2020-08-20 14:10:00,1209.47,1209.59,1208.65,1209.59,426.0,1209.47,1209.59,1208.65,1209.59,426.0
2020-08-20 14:20:00,1208.88,1209.46,1208.8,1209.46,700.0,1208.88,1209.46,1208.8,1209.46,700.0
2020-08-20 14:30:00,1208.22,1208.73,1208.22,1208.73,600.0,1208.22,1208.73,1208.22,1208.73,600.0
2020-08-20 14:40:00,1207.71,1208.86,1207.43,1207.44,300.0,1207.71,1208.86,1207.43,1207.44,300.0
2020-08-20 14:50:00,1207.45,1207.49,1205.53,1205.54,600.0,1207.45,1207.49,1205.53,1205.54,600.0
2020-08-20 15:00:00,1207.45,1209.29,1206.22,1208.24,1345.0,1207.45,1209.29,1206.22,1208.24,1345.0
2020-08-20 15:10:00,1208.12,1208.81,1208.12,1208.81,500.0,1208.12,1208.81,1208.12,1208.81,500.0
2020-08-20 15:20:00,1207.43,1207.44,1204.26,1205.06,1971.0,1207.43,1207.44,1204.26,1205.06,1971.0
2020-08-20 15:30:00,1205.67,1205.79,1204.12,1204.14,1515.0,1205.67,1205.79,1204.12,1204.14,1515.0
2020-08-20 15:40:00,1204.11,1206.28,1203.79,1204.57,3800.0,1204.11,1206.28,1203.79,1204.57,3800.0
2020-08-20 15:50:00,1204.4,1205.42,1200.35,1203.84,9260.0,1204.4,1205.42,1200.35,1203.84,9260.0
2020-08-21 09:30:00,1206.07,1208.73,1206.07,1206.56,5202.0,1206.07,1208.73,1206.07,1206.56,5202.0
2020-08-21 09:40:00,1206.81,1209.15,1206.8,1209.15,800.0,1206.81,1209.15,1206.8,1209.15,800.0
2020-08-21 09:50:00,1210.0,1211.17,1209.48,1209.98,1300.0,1210.0,1211.17,1209.48,1209.98,1300.0
2020-08-21 10:00:00,1210.38,1210.38,1207.31,1207.31,1020.0,1210.38,1210.38,1207.31,1207.31,1020.0
2020-08-21 10:10:00,1206.1,1207.91,1205.62,1207.91,800.0,1206.1,1207.91,1205.62,1207.91,800.0
2020-08-21 10:20:00,1208.64,1208.65,1204.15,1204.15,600.0,1208.64,1208.65,1204.15,1204.15,600.0
2020-08-21 10:30:00,1206.15,1206.3,1205.9,1206.3,400.0,1206.15,1206.3,1205.9,1206.3,400.0
2020-08-21 10:40:00,1206.55,1207.9,1206.55,1207.9,601.0,1206.55,1207.9,1206.55,1207.9,601.0
2020-08-21 10:50:00,1205.83,1205.87,1205.43,1205.87,500.0,1205.83,1205.87,1205.43,1205.87,500.0
2020-08-21 11:00:00,1205.7,1207.37,1205.7,1207.37,400.0,1205.7,1207.37,1205.7,1207.37,400.0
2020-08-21 11:10:00,1207.63,1208.96,1207.63,1208.75,600.0,1207.63,1208.96,1207.63,1208.75,600.0
2020-08-21 11:20:00,1207.92,1207.93,1206.75,1206.75,430.0,1207.92,1207.93,1206.75,1206.75,430.0
2020-08-21 11:30:00,1206.61,1207.91,1205.29,1205.58,1303.0,1206.61,1207.91,1205.29,1205.58,1303.0
2020-08-21 11:40:00,1204.27,1205.73,1204.27,1205.72,529.0,1204.27,1205.73,1204.27,1205.72,529.0
2020-08-21 11:50:00,1205.43,1205.44,1204.13,1204.13,700.0,1205.43,1205.44,1204.13,1204.13,700.0
2020-08-21 12:00:00,1201.72,1201.73,1200.94,1200.95,300.0,1201.72,1201.73,1200.94,1200.95,300.0
2020-08-21 12:10:00,1201.67,1203.35,1201.67,1202.19,707.0,1201.67,1203.35,1201.67,1202.19,707.0
2020-08-21 12:20:00,1203.51,1205.83,1203.51,1205.83,400.0,1203.51,1205.83,1203.51,1205.83,400.0
2020-08-21 12:30:00,1206.34,1208.3,1206.34,1208.3,500.0,1206.34,1208.3,1206.34,1208.3,500.0
2020-08-21 12:40:00,1207.49,1207.59,1207.42,1207.58,826.0,1207.49,1207.59,1207.42,1207.58,826.0
2020-08-21 12:50:00,1206.38,1206.38,1205.46,1205.46,300.0,1206.38,1206.38,1205.46,1205.46,300.0
2020-08-21 13:00:00,1205.07,1205.34,1205.06,1205.34,300.0,1205.07,1205.34,1205.06,1205.34,300.0
2020-08-21 13:10:00,1206.64,1207.27,1206.64,1207.19,2100.0,1206.64,1207.27,1206.64,1207.19,2100.0
2020-08-21 13:20:00,1205.69,1206.37,1205.68,1206.36,300.0,1205.69,1206.37,1205.68,1206.36,300.0
2020-08-21 13:30:00,1207.02,1207.02,1205.86,1205.86,600.0,1207.02,1207.02,1205.86,1205.86,600.0
2020-08-21 13:40:00,1206.93,1206.94,1206.79,1206.87,400.0,1206.93,1206.94,1206.79,1206.87,400.0
2020-08-21 13:50:00,1207.17,1208.24,1206.74,1206.75,2480.0,1207.17,1208.24,1206.74,1206.75,2480.0
2020-08-21 14:00:00,1207.34,1207.35,1205.55,1206.09,1000.0,1207.34,1207.35,1205.55,1206.09,1000.0
2020-08-21 14:10:00,1205.34,1207.39,1205.33,1207.38,1100.0,1205.34,1207.39,1205.33,1207.38,1100.0
2020-08-21 14:20:00,1206.02,1206.02,1205.24,1205.24,300.0,1206.02,1206.02,1205.24,1205.24,300.0
2020-08-21 14:30:00,1206.47,1206.47,1204.72,1204.73,400.0,1206.47,1206.47,1204.72,1204.73,400.0
2020-08-21 14:40:00,1204.41,1204.87,1202.94,1202.94,914.0,1204.41,1204.87,1202.94,1202.94,914.0
2020-08-21 14:50:00,1203.58,1205.4,1203.58,1205.39,417.0,1203.58,1205.4,1203.58,1205.39,417.0
2020-08-21 15:00:00,1208.16,1208.2,1206.62,1207.72,2628.0,1208.16,1208.2,1206.62,1207.72,2628.0
2020-08-21 15:10:00,1207.64,1207.64,1206.59,1206.89,1200.0,1207.64,1207.64,1206.59,1206.89,1200.0
2020-08-21 15:20:00,1207.12,1207.12,1205.03,1205.47,1300.0,1207.12,1207.12,1205.03,1205.47,1300.0
2020-08-21 15:30:00,1206.5,1210.17,1206.5,1210.17,1899.0,1206.5,1210.17,1206.5,1210.17,1899.0
2020-08-21 15:40:00,1210.59,1211.31,1207.75,1207.76,3351.0,1210.59,1211.31,1207.75,1207.76,3351.0
2020-08-21 15:50:00,1208.11,1210.54,1208.1,1208.25,11016.0,1208.11,1210.54,1208.1,1208.25,11016.0
2020-08-24 09:30:00,1211.61,1215.19,1207.54,1207.55,1668.0,1211.61,1215.19,1207.54,1207.55,1668.0
2020-08-24 09:40:00,1206.67,1209.8,1206.35,1209.8,1200.0,1206.67,1209.8,1206.35,1209.8,1200.0
2020-08-24 09:50:00,1208.45,1213.04,1206.83,1212.0,900.0,1208.45,1213.04,1206.83,1212.0,900.0
2020-08-24 10:00:00,1212.92,1212.92,1205.03,1205.96,1382.0,1212.92,1212.92,1205.03,1205.96,1382.0
2020-08-24 10:10:00,1205.06,1208.32,1205.06,1208.31,510.0,1205.06,1208.32,1205.06,1208.31,510.0
2020-08-24 10:20:00,1205.84,1205.84,1201.45,1202.72,1312.0,1205.84,1205.84,1201.45,1202.72,1312.0
2020-08-24 10:30:00,1202.61,1205.06,1202.27,1204.14,807.0,1202.61,1205.06,1202.27,1204.14,807.0
2020-08-24 10:40:00,1204.06,1206.35,1203.46,1206.34,900.0,1204.06,1206.35,1203.46,1206.34,900.0
2020-08-24 10:50:00,1205.33,1210.12,1205.05,1210.12,1000.0,1205.33,1210.12,1205.05,1210.12,1000.0
2020-08-24 11:00:00,1206.53,1213.25,1206.53,1212.21,700.0,1206.53,1213.25,1206.53,1212.21,700.0
2020-08-24 11:10:00,1212.21,1212.21,1212.21,1212.21,0.0,1212.21,1212.21,1212.21,1212.21,0.0
2020-08-24 11:20:00,1214.08,1214.54,1214.08,1214.54,300.0,1214.08,1214.54,1214.08,1214.54,300.0
2020-08-24 11:30:00,1214.55,1215.36,1210.9,1210.91,2430.0,1214.55,1215.36,1210.9,1210.91,2430.0
2020-08-24 11:40:00,1212.65,1213.53,1211.78,1213.12,2200.0,1212.65,1213.53,1211.78,1213.12,2200.0
2020-08-24 11:50:00,1212.36,1213.54,1212.36,1213.54,600.0,1212.36,1213.54,1212.36,1213.54,600.0
2020-08-24 12:00:00,1215.41,1217.34,1214.75,1215.21,1486.0,1215.41,1217.34,1214.75,1215.21,1486.0
2020-08-24 12:10:00,1216.0,1217.05,1216.0,1216.65,700.0,1216.0,1217.05,1216.0,1216.65,700.0
2020-08-24 12:20:00,1214.73,1215.64,1214.28,1215.0,600.0,1214.73,1215.64,1214.28,1215.0,600.0
2020-08-24 12:30:00,1216.21,1216.22,1216.21,1216.21,100.0,1216.21,1216.22,1216.21,1216.21,100.0
2020-08-24 12:40:00,1215.45,1219.13,1215.45,1218.11,1000.0,1215.45,1219.13,1215.45,1218.11,1000.0
2020-08-24 12:50:00,1217.84,1217.84,1216.38,1216.38,401.0,1217.84,1217.84,1216.38,1216.38,401.0
2020-08-24 13:00:00,1217.35,1217.77,1216.02,1217.77,300.0,1217.35,1217.77,1216.02,1217.77,300.0
2020-08-24 13:10:00,1217.55,1217.55,1215.81,1216.69,300.0,1217.55,1217.55,1215.81,1216.69,300.0
2020-08-24 13:20:00,1216.59,1216.97,1215.74,1215.74,400.0,1216.59,1216.97,1215.74,1215.74,400.0
2020-08-24 13:30:00,1216.63,1216.63,1216.62,1216.63,100.0,1216.63,1216.63,1216.62,1216.63,100.0
2020-08-24 13:40:00,1216.32,1216.32,1215.47,1215.47,661.0,1216.32,1216.32,1215.47,1215.47,661.0
2020-08-24 13:50:00,1214.79,1217.09,1214.79,1216.07,1000.0,1214.79,1217.09,1214.79,1216.07,1000.0
2020-08-24 14:00:00,1215.66,1215.66,1213.53,1213.54,538.0,1215.66,1215.66,1213.53,1213.54,538.0
2020-08-24 14:10:00,1212.97,1212.97,1210.74,1210.74,700.0,1212.97,1212.97,1210.74,1210.74,700.0
2020-08-24 14:20:00,1211.42,1211.59,1210.66,1210.67,400.0,1211.42,1211.59,1210.66,1210.67,400.0
2020-08-24 14:30:00,1209.68,1209.73,1209.29,1209.3,700.0,1209.68,1209.73,1209.29,1209.3,700.0
2020-08-24 14:40:00,1208.17,1208.45,1207.42,1207.42,833.0,1208.17,1208.45,1207.42,1207.42,833.0
2020-08-24 14:50:00,1204.41,1204.41,1204.41,1204.41,100.0,1204.41,1204.41,1204.41,1204.41,100.0
2020-08-24 15:00:00,1207.84,1207.84,1206.9,1206.9,200.0,1207.84,1207.84,1206.9,1206.9,200.0
2020-08-24 15:10:00,1209.9,1210.53,1208.71,1210.53,326.0,1209.9,1210.53,1208.71,1210.53,326.0
2020-08-24 15:20:00,1209.78,1210.02,1208.06,1208.39,400.0,1209.78,1210.02,1208.06,1208.39,400.0
2020-08-24 15:30:00,1209.01,1209.69,1208.33,1209.69,647.0,1209.01,1209.69,1208.33,1209.69,647.0
2020-08-24 15:40:00,1209.14,1212.32,1209.14,1212.31,806.0,1209.14,1212.32,1209.14,1212.31,806.0
2020-08-24 15:50:00,1212.5,1212.51,1208.64,1209.94,14129.0,1212.5,1212.51,1208.64,1209.94,14129.0
2020-08-25 09:30:00,1209.93,1213.98,1203.35,1209.86,2287.0,1209.93,1213.98,1203.35,1209.86,2287.0
2020-08-25 09:40:00,1208.62,1209.56,1201.79,1201.8,3208.0,1208.62,1209.56,1201.79,1201.8,3208.0
2020-08-25 09:50:00,1198.91,1201.71,1197.14,1198.12,1913.0,1198.91,1201.71,1197.14,1198.12,1913.0
2020-08-25 10:00:00,1197.5,1197.57,1195.16,1196.95,1163.0,1197.5,1197.57,1195.16,1196.95,1163.0
2020-08-25 10:10:00,1197.16,1200.68,1196.1,1197.56,2115.0,1197.16,1200.68,1196.1,1197.56,2115.0
2020-08-25 10:20:00,1198.87,1198.87,1193.82,1193.83,1075.0,1198.87,1198.87,1193.82,1193.83,1075.0
2020-08-25 10:30:00,1193.75,1194.38,1192.84,1194.38,601.0,1193.75,1194.38,1192.84,1194.38,601.0
2020-08-25 10:40:00,1192.4,1192.4,1191.3,1191.31,300.0,1192.4,1192.4,1191.3,1191.31,300.0
2020-08-25 10:50:00,1191.1,1192.08,1189.09,1190.57,900.0,1191.1,1192.08,1189.09,1190.57,900.0
2020-08-25 11:00:00,1190.14,1192.2,1190.14,1190.77,300.0,1190.14,1192.2,1190.14,1190.77,300.0
2020-08-25 11:10:00,1190.68,1193.17,1188.43,1190.42,1100.0,1190.68,1193.17,1188.43,1190.42,1100.0
2020-08-25 11:20:00,1191.91,1192.45,1191.51,1191.55,1400.0,1191.91,1192.45,1191.51,1191.55,1400.0
2020-08-25 11:30:00,1193.13,1193.76,1192.71,1192.72,300.0,1193.13,1193.76,1192.71,1192.72,300.0
2020-08-25 11:40:00,1193.48,1194.22,1193.47,1194.22,500.0,1193.48,1194.22,1193.47,1194.22,500.0
2020-08-25 11:50:00,1194.59,1197.95,1194.59,1197.95,200.0,1194.59,1197.95,1194.59,1197.95,200.0
2020-08-25 12:00:00,1198.85,1200.45,1195.0,1195.0,1153.0,1198.85,1200.45,1195.0,1195.0,1153.0
2020-08-25 12:10:00,1195.03,1195.2,1193.93,1194.44,900.0,1195.03,1195.2,1193.93,1194.44,900.0
2020-08-25 12:20:00,1193.88,1197.16,1193.75,1197.16,2054.0,1193.88,1197.16,1193.75,1197.16,2054.0
2020-08-25 12:30:00,1197.16,1197.16,1197.16,1197.16,0.0,1197.16,1197.16,1197.16,1197.16,0.0
2020-08-25 12:40:00,1199.63,1199.64,1198.04,1198.72,1000.0,1199.63,1199.64,1198.04,1198.72,1000.0
2020-08-25 12:50:00,1198.32,1198.32,1195.46,1195.46,400.0,1198.32,1198.32,1195.46,1195.46,400.0
2020-08-25 13:00:00,1195.82,1196.9,1193.77,1196.9,900.0,1195.82,1196.9,1193.77,1196.9,900.0
2020-08-25 13:10:00,1196.7,1198.34,1195.6,1198.29,600.0,1196.7,1198.34,1195.6,1198.29,600.0
2020-08-25 13:20:00,1199.6,1199.61,1198.88,1198.88,300.0,1199.6,1199.61,1198.88,1198.88,300.0
2020-08-25 13:30:00,1200.18,1200.18,1200.17,1200.18,300.0,1200.18,1200.18,1200.17,1200.18,300.0
2020-08-25 13:40:00,1199.74,1200.0,1199.6,1199.6,500.0,1199.74,1200.0,1199.6,1199.6,500.0
2020-08-25 13:50:00,1199.16,1199.16,1198.68,1198.69,200.0,1199.16,1199.16,1198.68,1198.69,200.0
2020-08-25 14:00:00,1198.75,1200.33,1198.75,1200.33,300.0,1198.75,1200.33,1198.75,1200.33,300.0
2020-08-25 14:10:00,1200.85,1201.04,1200.77,1201.04,550.0,1200.85,1201.04,1200.77,1201.04,550.0
2020-08-25 14:20:00,1202.82,1202.99,1201.22,1201.22,400.0,1202.82,1202.99,1201.22,1201.22,400.0
2020-08-25 14:30:00,1200.82,1200.82,1198.97,1199.4,713.0,1200.82,1200.82,1198.97,1199.4,713.0
2020-08-25 14:40:00,1199.49,1199.49,1198.22,1198.23,781.0,1199.49,1199.49,1198.22,1198.23,781.0
2020-08-25 14:50:00,1199.07,1199.28,1198.24,1199.28,581.0,1199.07,1199.28,1198.24,1199.28,581.0
2020-08-25 15:00:00,1198.68,1200.14,1198.54,1200.14,900.0,1198.68,1200.14,1198.54,1200.14,900.0
2020-08-25 15:10:00,1200.86,1200.86,1198.99,1200.47,1617.0,1200.86,1200.86,1198.99,1200.47,1617.0
2020-08-25 15:20:00,1199.18,1200.67,1199.18,1199.78,2649.0,1199.18,1200.67,1199.18,1199.78,2649.0
2020-08-25 15:30:00,1200.62,1200.89,1199.34,1200.27,2027.0,1200.62,1200.89,1199.34,1200.27,2027.0
2020-08-25 15:40:00,1200.37,1204.02,1199.52,1201.98,2754.0,1200.37,1204.02,1199.52,1201.98,2754.0
2020-08-25 15:50:00,1201.68,1201.86,1199.67,1201.11,7112.0,1201.68,1201.86,1199.67,1201.11,7112.0
2020-08-26 09:30:00,1198.43,1203.16,1198.26,1203.16,3553.0,1198.43,1203.16,1198.26,1203.16,3553.0
2020-08-26 09:40:00,1205.0,1208.48,1201.71,1204.58,3631.0,1205.0,1208.48,1201.71,1204.58,3631.0
2020-08-26 09:50:00,1206.5,1206.5,1199.61,1199.61,1599.0,1206.5,1206.5,1199.61,1199.61,1599.0
2020-08-26 10:00:00,1202.72,1202.97,1200.08,1200.08,400.0,1202.72,1202.97,1200.08,1200.08,400.0
2020-08-26 10:10:00,1201.04,1201.04,1199.59,1199.6,200.0,1201.04,1201.04,1199.59,1199.6,200.0
2020-08-26 10:20:00,1201.05,1201.05,1196.96,1196.96,400.0,1201.05,1201.05,1196.96,1196.96,400.0
2020-08-26 10:30:00,1199.67,1199.67,1195.75,1195.76,600.0,1199.67,1199.67,1195.75,1195.76,600.0
2020-08-26 10:40:00,1196.35,1196.76,1193.19,1194.42,1607.0,1196.35,1196.76,1193.19,1194.42,1607.0
2020-08-26 10:50:00,1193.58,1193.58,1192.6,1192.6,300.0,1193.58,1193.58,1192.6,1192.6,300.0
2020-08-26 11:00:00,1193.92,1193.95,1193.68,1193.69,300.0,1193.92,1193.95,1193.68,1193.69,300.0
2020-08-26 11:10:00,1196.37,1198.51,1195.01,1195.04,1625.0,1196.37,1198.51,1195.01,1195.04,1625.0
2020-08-26 11:20:00,1195.42,1196.88,1190.58,1191.62,2177.0,1195.42,1196.88,1190.58,1191.62,2177.0
2020-08-26 11:30:00,1191.59,1191.59,1190.51,1190.51,400.0,1191.59,1191.59,1190.51,1190.51,400.0
2020-08-26 11:40:00,1190.65,1192.92,1188.69,1190.65,2137.0,1190.65,1192.92,1188.69,1190.65,2137.0
2020-08-26 11:50:00,1190.59,1193.03,1190.49,1191.95,500.0,1190.59,1193.03,1190.49,1191.95,500.0
2020-08-26 12:00:00,1192.17,1193.74,1190.77,1193.24,3116.0,1192.17,1193.74,1190.77,1193.24,3116.0
2020-08-26 12:10:00,1193.72,1194.8,1189.74,1193.34,3665.0,1193.72,1194.8,1189.74,1193.34,3665.0
2020-08-26 12:20:00,1193.57,1193.58,1192.3,1192.7,600.0,1193.57,1193.58,1192.3,1192.7,600.0
2020-08-26 12:30:00,1192.71,1192.71,1190.23,1190.23,900.0,1192.71,1192.71,1190.23,1190.23,900.0
2020-08-26 12:40:00,1190.2,1190.21,1189.68,1189.97,600.0,1190.2,1190.21,1189.68,1189.97,600.0
2020-08-26 12:50:00,1190.36,1191.28,1190.36,1190.65,1010.0,1190.36,1191.28,1190.36,1190.65,1010.0
2020-08-26 13:00:00,1190.85,1190.86,1190.85,1190.86,200.0,1190.85,1190.86,1190.85,1190.86,200.0
2020-08-26 13:10:00,1191.89,1192.19,1191.65,1192.18,700.0,1191.89,1192.19,1191.65,1192.18,700.0
2020-08-26 13:20:00,1192.97,1193.22,1192.22,1192.32,600.0,1192.97,1193.22,1192.22,1192.32,600.0
2020-08-26 13:30:00,1192.5,1192.97,1192.5,1192.97,600.0,1192.5,1192.97,1192.5,1192.97,600.0
2020-08-26 13:40:00,1192.06,1192.97,1192.06,1192.65,300.0,1192.06,1192.97,1192.06,1192.65,300.0
2020-08-26 13:50:00,1194.11,1194.11,1194.11,1194.11,100.0,1194.11,1194.11,1194.11,1194.11,100.0
2020-08-26 14:00:00,1194.99,1194.99,1193.18,1194.38,2347.0,1194.99,1194.99,1193.18,1194.38,2347.0
2020-08-26 14:10:00,1194.38,1194.47,1194.38,1194.47,200.0,1194.38,1194.47,1194.38,1194.47,200.0
2020-08-26 14:20:00,1197.97,1197.98,1197.7,1197.7,200.0,1197.97,1197.98,1197.7,1197.7,200.0
2020-08-26 14:30:00,1196.25,1197.03,1195.19,1195.19,600.0,1196.25,1197.03,1195.19,1195.19,600.0
2020-08-26 14:40:00,1195.02,1195.02,1191.29,1191.29,1000.0,1195.02,1195.02,1191.29,1191.29,1000.0
2020-08-26 14:50:00,1192.01,1194.63,1191.61,1194.63,600.0,1192.01,1194.63,1191.61,1194.63,600.0
2020-08-26 15:00:00,1195.25,1196.1,1193.57,1196.1,727.0,1195.25,1196.1,1193.57,1196.1,727.0
2020-08-26 15:10:00,1195.81,1195.83,1195.38,1195.72,600.0,1195.81,1195.83,1195.38,1195.72,600.0
2020-08-26 15:20:00,1195.47,1196.87,1195.39,1196.76,1545.0,1195.47,1196.87,1195.39,1196.76,1545.0
2020-08-26 15:30:00,1196.9,1197.58,1196.17,1196.92,1900.0,1196.9,1197.58,1196.17,1196.92,1900.0
2020-08-26 15:40:00,1197.56,1199.07,1197.38,1199.07,3100.0,1197.56,1199.07,1197.38,1199.07,3100.0
2020-08-26 15:50:00,1199.91,1200.14,1196.44,1198.73,6658.0,1199.91,1200.14,1196.44,1198.73,6658.0
2020-08-27 09:30:00,1203.17,1203.17,1200.98,1200.99,1227.0,1203.17,1203.17,1200.98,1200.99,1227.0
2020-08-27 09:40:00,1200.53,1200.87,1195.71,1195.72,1493.0,1200.53,1200.87,1195.71,1195.72,1493.0
2020-08-27 09:50:00,1197.59,1200.99,1196.85,1200.99,600.0,1197.59,1200.99,1196.85,1200.99,600.0
2020-08-27 10:00:00,1199.0,1199.5,1198.5,1198.5,600.0,1199.0,1199.5,1198.5,1198.5,600.0
2020-08-27 10:10:00,1197.41,1198.6,1196.81,1198.6,2208.0,1197.41,1198.6,1196.81,1198.6,2208.0
2020-08-27 10:20:00,1198.01,1202.17,1197.67,1202.17,501.0,1198.01,1202.17,1197.67,1202.17,501.0
2020-08-27 10:30:00,1200.47,1202.51,1200.47,1202.51,1120.0,1200.47,1202.51,1200.47,1202.51,1120.0
2020-08-27 10:40:00,1203.5,1204.29,1203.41,1203.65,1174.0,1203.5,1204.29,1203.41,1203.65,1174.0
2020-08-27 10:50:00,1203.93,1204.4,1203.83,1204.31,600.0,1203.93,1204.4,1203.83,1204.31,600.0
2020-08-27 11:00:00,1204.26,1204.26,1204.25,1204.26,100.0,1204.26,1204.26,1204.25,1204.26,100.0
2020-08-27 11:10:00,1202.78,1204.47,1201.51,1201.51,500.0,1202.78,1204.47,1201.51,1201.51,500.0
2020-08-27 11:20:00,1201.84,1201.84,1200.25,1200.25,400.0,1201.84,1201.84,1200.25,1200.25,400.0
2020-08-27 11:30:00,1198.53,1202.33,1198.12,1201.59,900.0,1198.53,1202.33,1198.12,1201.59,900.0
2020-08-27 11:40:00,1201.18,1201.41,1200.99,1201.41,300.0,1201.18,1201.41,1200.99,1201.41,300.0
2020-08-27 11:50:00,1201.82,1201.83,1200.45,1200.45,200.0,1201.82,1201.83,1200.45,1200.45,200.0
2020-08-27 12:00:00,1201.34,1201.35,1199.52,1199.52,400.0,1201.34,1201.35,1199.52,1199.52,400.0
2020-08-27 12:10:00,1199.66,1200.54,1199.38,1199.39,1000.0,1199.66,1200.54,1199.38,1199.39,1000.0
2020-08-27 12:20:00,1198.16,1202.87,1198.16,1201.99,1780.0,1198.16,1202.87,1198.16,1201.99,1780.0
2020-08-27 12:30:00,1201.74,1202.1,1198.62,1199.14,1167.0,1201.74,1202.1,1198.62,1199.14,1167.0
2020-08-27 12:40:00,1198.45,1200.5,1198.0,1198.51,3664.0,1198.45,1200.5,1198.0,1198.51,3664.0
2020-08-27 12:50:00,1199.13,1199.94,1198.09,1199.94,1000.0,1199.13,1199.94,1198.09,1199.94,1000.0
2020-08-27 13:00:00,1200.45,1200.45,1198.05,1200.26,1500.0,1200.45,1200.45,1198.05,1200.26,1500.0
2020-08-27 13:10:00,1199.16,1199.5,1197.4,1198.13,1905.0,1199.16,1199.5,1197.4,1198.13,1905.0
2020-08-27 13:20:00,1198.13,1199.86,1198.08,1198.79,2000.0,1198.13,1199.86,1198.08,1198.79,2000.0
2020-08-27 13:30:00,1197.52,1201.0,1196.84,1201.0,2515.0,1197.52,1201.0,1196.84,1201.0,2515.0
2020-08-27 13:40:00,1199.36,1199.36,1197.28,1197.9,1200.0,1199.36,1199.36,1197.28,1197.9,1200.0
2020-08-27 13:50:00,1197.18,1199.86,1196.44,1199.86,1800.0,1197.18,1199.86,1196.44,1199.86,1800.0
2020-08-27 14:00:00,1199.86,1199.86,1199.86,1199.86,0.0,1199.86,1199.86,1199.86,1199.86,0.0
2020-08-27 14:10:00,1201.72,1202.18,1200.99,1201.1,700.0,1201.72,1202.18,1200.99,1201.1,700.0
2020-08-27 14:20:00,1201.1,1201.1,1201.1,1201.1,0.0,1201.1,1201.1,1201.1,1201.1,0.0
2020-08-27 14:30:00,1200.73,1200.84,1200.1,1200.1,1000.0,1200.73,1200.84,1200.1,1200.1,1000.0
2020-08-27 14:40:00,1201.21,1201.25,1200.31,1201.25,300.0,1201.21,1201.25,1200.31,1201.25,300.0
2020-08-27 14:50:00,1199.23,1199.82,1198.58,1198.59,500.0,1199.23,1199.82,1198.58,1198.59,500.0
2020-08-27 15:00:00,1197.79,1198.81,1197.78,1198.64,600.0,1197.79,1198.81,1197.78,1198.64,600.0
2020-08-27 15:10:00,1197.85,1198.32,1197.3,1197.95,1402.0,1197.85,1198.32,1197.3,1197.95,1402.0
2020-08-27 15:20:00,1198.57,1198.57,1197.17,1197.17,981.0,1198.57,1198.57,1197.17,1197.17,981.0
2020-08-27 15:30:00,1197.27,1197.65,1197.1,1197.1,1500.0,1197.27,1197.65,1197.1,1197.1,1500.0
2020-08-27 15:40:00,1197.27,1198.43,1196.37,1196.38,2900.0,1197.27,1198.43,1196.37,1196.38,2900.0
2020-08-27 15:50:00,1195.19,1196.7,1193.79,1196.3,9064.0,1195.19,1196.7,1193.79,1196.3,9064.0
2020-08-28 09:30:00,1193.11,1195.88,1193.11,1194.75,1189.0,1193.11,1195.88,1193.11,1194.75,1189.0
2020-08-28 09:40:00,1198.63,1198.64,1195.58,1195.58,400.0,1198.63,1198.64,1195.58,1195.58,400.0
2020-08-28 09:50:00,1194.19,1198.94,1194.18,1198.14,600.0,1194.19,1198.94,1194.18,1198.14,600.0
2020-08-28 10:00:00,1199.72,1199.72,1193.11,1193.12,1300.0,1199.72,1199.72,1193.11,1193.12,1300.0
2020-08-28 10:10:00,1195.02,1195.24,1194.67,1195.24,323.0,1195.02,1195.24,1194.67,1195.24,323.0
2020-08-28 10:20:00,1194.15,1194.78,1194.13,1194.78,700.0,1194.15,1194.78,1194.13,1194.78,700.0
2020-08-28 10:30:00,1194.14,1195.38,1192.91,1194.14,1400.0,1194.14,1195.38,1192.91,1194.14,1400.0
2020-08-28 10:40:00,1194.59,1195.07,1194.58,1195.07,200.0,1194.59,1195.07,1194.58,1195.07,200.0
2020-08-28 10:50:00,1194.73,1194.73,1191.72,1191.73,700.0,1194.73,1194.73,1191.72,1191.73,700.0
2020-08-28 11:00:00,1191.72,1192.09,1191.0,1191.01,1700.0,1191.72,1192.09,1191.0,1191.01,1700.0
2020-08-28 11:10:00,1191.37,1191.83,1191.13,1191.23,600.0,1191.37,1191.83,1191.13,1191.23,600.0
2020-08-28 11:20:00,1191.85,1192.86,1191.56,1192.49,600.0,1191.85,1192.86,1191.56,1192.49,600.0
2020-08-28 11:30:00,1191.0,1191.01,1190.0,1190.0,500.0,1191.0,1191.01,1190.0,1190.0,500.0
2020-08-28 11:40:00,1188.22,1188.23,1188.22,1188.22,100.0,1188.22,1188.23,1188.22,1188.22,100.0
2020-08-28 11:50:00,1187.38,1188.11,1186.85,1188.11,1864.0,1187.38,1188.11,1186.85,1188.11,1864.0
2020-08-28 12:00:00,1188.42,1191.02,1187.78,1187.79,1300.0,1188.42,1191.02,1187.78,1187.79,1300.0
2020-08-28 12:10:00,1187.44,1187.44,1186.01,1186.89,900.0,1187.44,1187.44,1186.01,1186.89,900.0
2020-08-28 12:20:00,1188.28,1188.28,1184.99,1185.0,700.0,1188.28,1188.28,1184.99,1185.0,700.0
2020-08-28 12:30:00,1183.66,1185.61,1183.26,1183.51,1626.0,1183.66,1185.61,1183.26,1183.51,1626.0
2020-08-28 12:40:00,1182.1,1183.36,1178.79,1183.36,1825.0,1182.1,1183.36,1178.79,1183.36,1825.0
2020-08-28 12:50:00,1184.66,1184.66,1184.65,1184.66,100.0,1184.66,1184.66,1184.65,1184.66,100.0
2020-08-28 13:00:00,1183.5,1184.47,1182.66,1183.84,400.0,1183.5,1184.47,1182.66,1183.84,400.0
2020-08-28 13:10:00,1181.36,1182.98,1181.36,1182.9,300.0,1181.36,1182.98,1181.36,1182.9,300.0
2020-08-28 13:20:00,1183.25,1183.59,1182.58,1183.01,900.0,1183.25,1183.59,1182.58,1183.01,900.0
2020-08-28 13:30:00,1184.63,1185.51,1184.63,1184.91,600.0,1184.63,1185.51,1184.63,1184.91,600.0
2020-08-28 13:40:00,1184.02,1184.25,1181.84,1183.78,1000.0,1184.02,1184.25,1181.84,1183.78,1000.0
2020-08-28 13:50:00,1183.81,1185.48,1183.17,1185.48,500.0,1183.81,1185.48,1183.17,1185.48,500.0
2020-08-28 14:00:00,1184.68,1185.22,1182.34,1182.34,700.0,1184.68,1185.22,1182.34,1182.34,700.0
2020-08-28 14:10:00,1182.99,1184.98,1182.99,1184.97,700.0,1182.99,1184.98,1182.99,1184.97,700.0
2020-08-28 14:20:00,1184.94,1187.44,1184.65,1186.88,1000.0,1184.94,1187.44,1184.65,1186.88,1000.0
2020-08-28 14:30:00,1186.8,1187.69,1184.9,1186.0,900.0,1186.8,1187.69,1184.9,1186.0,900.0
2020-08-28 14:40:00,1186.27,1188.1,1186.26,1188.1,1396.0,1186.27,1188.1,1186.26,1188.1,1396.0
2020-08-28 14:50:00,1187.31,1189.92,1186.54,1189.08,1200.0,1187.31,1189.92,1186.54,1189.08,1200.0
2020-08-28 15:00:00,1190.3,1193.59,1190.3,1192.3,800.0,1190.3,1193.59,1190.3,1192.3,800.0
2020-08-28 15:10:00,1193.45,1193.46,1189.34,1189.34,1100.0,1193.45,1193.46,1189.34,1189.34,1100.0
2020-08-28 15:20:00,1190.29,1190.57,1185.46,1185.47,2704.0,1190.29,1190.57,1185.46,1185.47,2704.0
2020-08-28 15:30:00,1186.11,1189.0,1186.11,1188.45,1713.0,1186.11,1189.0,1186.11,1188.45,1713.0
2020-08-28 15:40:00,1186.4,1187.89,1185.87,1187.57,2047.0,1186.4,1187.89,1185.87,1187.57,2047.0
2020-08-28 15:50:00,1186.89,1190.9,1186.24,1187.44,13943.0,1186.89,1190.9,1186.24,1187.44,13943.0
2020-08-31 09:30:00,1188.68,1188.68,1184.94,1187.12,824.0,1188.68,1188.68,1184.94,1187.12,824.0
2020-08-31 09:40:00,1188.0,1191.89,1187.85,1191.89,1302.0,1188.0,1191.89,1187.85,1191.89,1302.0
2020-08-31 09:50:00,1194.12,1196.95,1192.67,1196.62,1100.0,1194.12,1196.95,1192.67,1196.62,1100.0
2020-08-31 10:00:00,1195.77,1196.94,1192.79,1195.96,3349.0,1195.77,1196.94,1192.79,1195.96,3349.0
2020-08-31 10:10:00,1195.17,1196.76,1194.87,1195.97,2300.0,1195.17,1196.76,1194.87,1195.97,2300.0
2020-08-31 10:20:00,1193.73,1193.73,1189.35,1190.26,2300.0,1193.73,1193.73,1189.35,1190.26,2300.0
2020-08-31 10:30:00,1191.02,1191.37,1187.53,1187.54,1600.0,1191.02,1191.37,1187.53,1187.54,1600.0
2020-08-31 10:40:00,1187.48,1187.51,1183.97,1183.97,900.0,1187.48,1187.51,1183.97,1183.97,900.0
2020-08-31 10:50:00,1182.51,1182.51,1175.91,1178.13,2100.0,1182.51,1182.51,1175.91,1178.13,2100.0
2020-08-31 11:00:00,1178.06,1180.66,1176.35,1179.48,2298.0,1178.06,1180.66,1176.35,1179.48,2298.0
2020-08-31 11:10:00,1179.7,1181.06,1179.66,1181.05,2746.0,1179.7,1181.06,1179.66,1181.05,2746.0
2020-08-31 11:20:00,1182.61,1184.23,1182.52,1183.41,600.0,1182.61,1184.23,1182.52,1183.41,600.0
2020-08-31 11:30:00,1184.49,1187.21,1184.49,1186.63,500.0,1184.49,1187.21,1184.49,1186.63,500.0
2020-08-31 11:40:00,1185.66,1187.19,1184.72,1186.0,779.0,1185.66,1187.19,1184.72,1186.0,779.0
2020-08-31 11:50:00,1188.3,1188.3,1188.16,1188.16,200.0,1188.3,1188.3,1188.16,1188.16,200.0
2020-08-31 12:00:00,1188.77,1189.88,1188.42,1189.88,500.0,1188.77,1189.88,1188.42,1189.88,500.0
2020-08-31 12:10:00,1187.98,1188.86,1187.09,1188.28,1329.0,1187.98,1188.86,1187.09,1188.28,1329.0
2020-08-31 12:20:00,1188.98,1188.98,1184.94,1186.56,1318.0,1188.98,1188.98,1184.94,1186.56,1318.0
2020-08-31 12:30:00,1186.56,1186.56,1186.56,1186.56,0.0,1186.56,1186.56,1186.56,1186.56,0.0
2020-08-31 12:40:00,1185.74,1185.74,1185.74,1185.74,100.0,1185.74,1185.74,1185.74,1185.74,100.0
2020-08-31 12:50:00,1185.97,1188.05,1185.86,1187.81,841.0,1185.97,1188.05,1185.86,1187.81,841.0
2020-08-31 13:00:00,1186.79,1187.92,1185.82,1187.92,600.0,1186.79,1187.92,1185.82,1187.92,600.0
2020-08-31 13:10:00,1184.57,1185.39,1184.15,1185.39,600.0,1184.57,1185.39,1184.15,1185.39,600.0
2020-08-31 13:20:00,1186.67,1186.67,1185.51,1185.51,200.0,1186.67,1186.67,1185.51,1185.51,200.0
2020-08-31 13:30:00,1186.12,1188.22,1186.12,1188.21,2018.0,1186.12,1188.22,1186.12,1188.21,2018.0
2020-08-31 13:40:00,1189.43,1191.44,1189.43,1191.43,589.0,1189.43,1191.44,1189.43,1191.43,589.0
2020-08-31 13:50:00,1191.71,1194.33,1191.71,1193.0,16626.0,1191.71,1194.33,1191.71,1193.0,16626.0
2020-08-31 14:00:00,1193.17,1193.82,1192.99,1193.82,1773.0,1193.17,1193.82,1192.99,1193.82,1773.0
2020-08-31 14:10:00,1193.6,1193.6,1192.99,1193.33,980.0,1193.6,1193.6,1192.99,1193.33,980.0
2020-08-31 14:20:00,1193.28,1193.94,1192.96,1193.28,896.0,1193.28,1193.94,1192.96,1193.28,896.0
2020-08-31 14:30:00,1193.71,1194.01,1193.62,1193.62,500.0,1193.71,1194.01,1193.62,1193.62,500.0
2020-08-31 14:40:00,1194.85,1196.62,1194.01,1196.09,2710.0,1194.85,1196.62,1194.01,1196.09,2710.0
2020-08-31 14:50:00,1196.53,1198.23,1196.02,1196.85,23209.0,1196.53,1198.23,1196.02,1196.85,23209.0
2020-08-31 15:00:00,1197.66,1198.72,1196.0,1197.6,2542.0,1197.66,1198.72,1196.0,1197.6,2542.0
2020-08-31 15:10:00,1196.45,1197.73,1196.45,1196.77,1400.0,1196.45,1197.73,1196.45,1196.77,1400.0
2020-08-31 15:20:00,1197.39,1198.54,1196.56,1198.54,3505.0,1197.39,1198.54,1196.56,1198.54,3505.0
2020-08-31 15:30:00,1198.13,1199.52,1197.85,1199.13,1210.0,1198.13,1199.52,1197.85,1199.13,1210.0
2020-08-31 15:40:00,1198.49,1200.3,1197.79,1199.83,1900.0,1198.49,1200.3,1197.79,1199.83,1900.0
2020-08-31 15:50:00,1200.85,1200.86,1195.3,1195.67,5553.0,1200.85,1200.86,1195.3,1195.67,5553.0
2020-09-01 09:30:00,1198.35,1203.88,1196.23,1203.88,3170.0,1198.35,1203.88,1196.23,1203.88,3170.0
2020-09-01 09:40:00,1199.89,1202.9,1199.3,1202.89,2211.0,1199.89,1202.9,1199.3,1202.89,2211.0
2020-09-01 09:50:00,1205.27,1205.27,1203.43,1204.19,1000.0,1205.27,1205.27,1203.43,1204.19,1000.0
2020-09-01 10:00:00,1204.19,1204.53,1199.3,1199.31,2692.0,1204.19,1204.53,1199.3,1199.31,2692.0
2020-09-01 10:10:00,1198.9,1198.91,1195.91,1197.96,1800.0,1198.9,1198.91,1195.91,1197.96,1800.0
2020-09-01 10:20:00,1196.34,1196.4,1195.43,1196.27,733.0,1196.34,1196.4,1195.43,1196.27,733.0
2020-09-01 10:30:00,1196.03,1196.58,1193.9,1196.58,940.0,1196.03,1196.58,1193.9,1196.58,940.0
2020-09-01 10:40:00,1196.42,1200.28,1196.42,1200.27,500.0,1196.42,1200.28,1196.42,1200.27,500.0
2020-09-01 10:50:00,1201.07,1201.87,1200.21,1201.44,1466.0,1201.07,1201.87,1200.21,1201.44,1466.0
2020-09-01 11:00:00,1201.65,1202.77,1200.41,1200.45,3100.0,1201.65,1202.77,1200.41,1200.45,3100.0
2020-09-01 11:10:00,1200.22,1202.14,1199.33,1202.13,1400.0,1200.22,1202.14,1199.33,1202.13,1400.0
2020-09-01 11:20:00,1202.14,1202.69,1199.45,1200.97,2201.0,1202.14,1202.69,1199.45,1200.97,2201.0
2020-09-01 11:30:00,1200.11,1201.48,1199.65,1201.22,1200.0,1200.11,1201.48,1199.65,1201.22,1200.0
2020-09-01 11:40:00,1201.27,1203.22,1200.16,1203.22,500.0,1201.27,1203.22,1200.16,1203.22,500.0
2020-09-01 11:50:00,1202.52,1203.07,1201.79,1202.49,1000.0,1202.52,1203.07,1201.79,1202.49,1000.0
2020-09-01 12:00:00,1203.15,1206.16,1203.14,1206.16,804.0,1203.15,1206.16,1203.14,1206.16,804.0
2020-09-01 12:10:00,1208.15,1211.99,1208.15,1211.02,1226.0,1208.15,1211.99,1208.15,1211.02,1226.0
2020-09-01 12:20:00,1212.0,1215.98,1211.66,1212.51,1100.0,1212.0,1215.98,1211.66,1212.51,1100.0
2020-09-01 12:30:00,1212.51,1213.69,1211.52,1212.55,3816.0,1212.51,1213.69,1211.52,1212.55,3816.0
2020-09-01 12:40:00,1213.25,1213.88,1213.24,1213.57,1200.0,1213.25,1213.88,1213.24,1213.57,1200.0
2020-09-01 12:50:00,1213.52,1213.98,1210.98,1211.69,1757.0,1213.52,1213.98,1210.98,1211.69,1757.0
2020-09-01 13:00:00,1212.57,1217.98,1212.56,1217.97,2357.0,1212.57,1217.98,1212.56,1217.97,2357.0
2020-09-01 13:10:00,1216.31,1216.92,1213.49,1214.25,1300.0,1216.31,1216.92,1213.49,1214.25,1300.0
2020-09-01 13:20:00,1215.12,1215.89,1214.04,1215.63,1603.0,1215.12,1215.89,1214.04,1215.63,1603.0
2020-09-01 13:30:00,1215.93,1217.8,1215.32,1217.0,3126.0,1215.93,1217.8,1215.32,1217.0,3126.0
2020-09-01 13:40:00,1217.65,1220.05,1215.51,1215.51,2300.0,1217.65,1220.05,1215.51,1215.51,2300.0
2020-09-01 13:50:00,1215.69,1216.0,1214.94,1215.04,920.0,1215.69,1216.0,1214.94,1215.04,920.0
2020-09-01 14:00:00,1216.17,1217.46,1216.16,1217.46,300.0,1216.17,1217.46,1216.16,1217.46,300.0
2020-09-01 14:10:00,1216.63,1218.66,1216.63,1217.43,1100.0,1216.63,1218.66,1216.63,1217.43,1100.0
2020-09-01 14:20:00,1218.69,1219.11,1217.08,1217.37,2400.0,1218.69,1219.11,1217.08,1217.37,2400.0
2020-09-01 14:30:00,1216.9,1218.97,1216.72,1218.97,2001.0,1216.9,1218.97,1216.72,1218.97,2001.0
2020-09-01 14:40:00,1219.8,1219.85,1218.31,1219.85,4700.0,1219.8,1219.85,1218.31,1219.85,4700.0
2020-09-01 14:50:00,1219.87,1219.87,1218.22,1219.27,3417.0,1219.87,1219.87,1218.22,1219.27,3417.0
2020-09-01 15:00:00,1219.68,1219.69,1218.56,1218.93,800.0,1219.68,1219.69,1218.56,1218.93,800.0
2020-09-01 15:10:00,1218.86,1218.86,1216.63,1216.63,1900.0,1218.86,1218.86,1216.63,1216.63,1900.0
2020-09-01 15:20:00,1217.13,1223.48,1217.11,1220.02,6358.0,1217.13,1223.48,1217.11,1220.02,6358.0
2020-09-01 15:30:00,1218.37,1219.37,1217.76,1219.37,1000.0,1218.37,1219.37,1217.76,1219.37,1000.0
2020-09-01 15:40:00,1218.8,1220.08,1217.71,1219.66,5938.0,1218.8,1220.08,1217.71,1219.66,5938.0
2020-09-01 15:50:00,1218.17,1223.38,1218.17,1222.37,12335.0,1218.17,1223.38,1218.17,1222.37,12335.0
2020-09-02 09:30:00,1227.64,1230.91,1225.62,1230.18,4899.0,1227.64,1230.91,1225.62,1230.18,4899.0
2020-09-02 09:40:00,1226.78,1236.04,1226.78,1236.04,1500.0,1226.78,1236.04,1226.78,1236.04,1500.0
2020-09-02 09:50:00,1236.98,1255.74,1236.98,1253.87,2728.0,1236.98,1255.74,1236.98,1253.87,2728.0
2020-09-02 10:00:00,1262.37,1262.37,1244.79,1254.62,7990.0,1262.37,1262.37,1244.79,1254.62,7990.0
2020-09-02 10:10:00,1256.23,1260.96,1256.22,1258.71,3051.0,1256.23,1260.96,1256.22,1258.71,3051.0
2020-09-02 10:20:00,1257.19,1260.08,1255.26,1260.07,1913.0,1257.19,1260.08,1255.26,1260.07,1913.0
2020-09-02 10:30:00,1257.67,1260.59,1254.7,1255.7,1100.0,1257.67,1260.59,1254.7,1255.7,1100.0
2020-09-02 10:40:00,1256.77,1257.56,1256.17,1256.18,800.0,1256.77,1257.56,1256.17,1256.18,800.0
2020-09-02 10:50:00,1258.03,1258.03,1255.65,1255.65,400.0,1258.03,1258.03,1255.65,1255.65,400.0
2020-09-02 11:00:00,1255.69,1256.61,1255.18,1255.18,691.0,1255.69,1256.61,1255.18,1255.18,691.0
2020-09-02 11:10:00,1255.61,1260.89,1254.33,1260.8,1747.0,1255.61,1260.89,1254.33,1260.8,1747.0
2020-09-02 11:20:00,1260.14,1262.63,1260.14,1261.54,700.0,1260.14,1262.63,1260.14,1261.54,700.0
2020-09-02 11:30:00,1259.33,1260.58,1257.82,1260.51,783.0,1259.33,1260.58,1257.82,1260.51,783.0
2020-09-02 11:40:00,1261.23,1261.23,1260.24,1261.0,400.0,1261.23,1261.23,1260.24,1261.0,400.0
2020-09-02 11:50:00,1260.15,1262.39,1260.14,1260.28,1200.0,1260.15,1262.39,1260.14,1260.28,1200.0
2020-09-02 12:00:00,1262.75,1265.98,1262.74,1265.56,1984.0,1262.75,1265.98,1262.74,1265.56,1984.0
2020-09-02 12:10:00,1266.33,1267.79,1266.33,1267.79,231.0,1266.33,1267.79,1266.33,1267.79,231.0
2020-09-02 12:20:00,1267.93,1267.93,1266.26,1266.35,1215.0,1267.93,1267.93,1266.26,1266.35,1215.0
2020-09-02 12:30:00,1266.91,1266.91,1262.31,1262.32,2800.0,1266.91,1266.91,1262.31,1262.32,2800.0
2020-09-02 12:40:00,1264.45,1264.86,1263.06,1263.07,1200.0,1264.45,1264.86,1263.06,1263.07,1200.0
2020-09-02 12:50:00,1262.18,1262.18,1261.06,1261.07,500.0,1262.18,1262.18,1261.06,1261.07,500.0
2020-09-02 13:00:00,1260.58,1261.61,1259.51,1259.51,1109.0,1260.58,1261.61,1259.51,1259.51,1109.0
2020-09-02 13:10:00,1258.22,1260.71,1256.46,1260.71,735.0,1258.22,1260.71,1256.46,1260.71,735.0
2020-09-02 13:20:00,1260.41,1260.41,1259.7,1259.7,400.0,1260.41,1260.41,1259.7,1259.7,400.0
2020-09-02 13:30:00,1259.1,1259.1,1258.98,1258.98,200.0,1259.1,1259.1,1258.98,1258.98,200.0
2020-09-02 13:40:00,1259.63,1259.64,1257.9,1258.3,600.0,1259.63,1259.64,1257.9,1258.3,600.0
2020-09-02 13:50:00,1258.95,1258.95,1257.99,1258.15,600.0,1258.95,1258.95,1257.99,1258.15,600.0
2020-09-02 14:00:00,1258.0,1258.5,1256.22,1257.44,1100.0,1258.0,1258.5,1256.22,1257.44,1100.0
2020-09-02 14:10:00,1256.27,1256.57,1254.87,1255.48,600.0,1256.27,1256.57,1254.87,1255.48,600.0
2020-09-02 14:20:00,1255.84,1256.74,1255.82,1255.99,3300.0,1255.84,1256.74,1255.82,1255.99,3300.0
2020-09-02 14:30:00,1256.75,1257.85,1255.24,1256.13,1700.0,1256.75,1257.85,1255.24,1256.13,1700.0
2020-09-02 14:40:00,1254.55,1254.57,1253.47,1253.47,700.0,1254.55,1254.57,1253.47,1253.47,700.0
2020-09-02 14:50:00,1252.91,1254.64,1251.68,1251.71,800.0,1252.91,1254.64,1251.68,1251.71,800.0
2020-09-02 15:00:00,1252.52,1252.92,1250.5,1252.92,1900.0,1252.52,1252.92,1250.5,1252.92,1900.0
2020-09-02 15:10:00,1252.36,1253.85,1252.35,1253.83,2214.0,1252.36,1253.85,1252.35,1253.83,2214.0
2020-09-02 15:20:00,1255.12,1255.84,1250.91,1252.1,3363.0,1255.12,1255.84,1250.91,1252.1,3363.0
2020-09-02 15:30:00,1252.73,1253.7,1252.34,1252.91,800.0,1252.73,1253.7,1252.34,1252.91,800.0
2020-09-02 15:40:00,1253.45,1256.71,1253.13,1256.71,3004.0,1253.45,1256.71,1253.13,1256.71,3004.0
2020-09-02 15:50:00,1255.5,1255.5,1249.63,1250.6,12357.0,1255.5,1255.5,1249.63,1250.6,12357.0
2020-09-03 09:30:00,1245.07,1246.89,1243.74,1244.09,1737.0,1245.07,1246.89,1243.74,1244.09,1737.0
2020-09-03 09:40:00,1243.75,1243.75,1242.9,1242.91,200.0,1243.75,1243.75,1242.9,1242.91,200.0
2020-09-03 09:50:00,1242.34,1242.34,1236.67,1236.68,700.0,1242.34,1242.34,1236.67,1236.68,700.0
2020-09-03 10:00:00,1235.19,1237.14,1231.63,1231.63,402.0,1235.19,1237.14,1231.63,1231.63,402.0
2020-09-03 10:10:00,1232.01,1232.72,1228.77,1228.78,1125.0,1232.01,1232.72,1228.77,1228.78,1125.0
2020-09-03 10:20:00,1228.22,1228.24,1224.74,1224.8,1228.0,1228.22,1228.24,1224.74,1224.8,1228.0
2020-09-03 10:30:00,1224.83,1231.44,1224.83,1229.97,1311.0,1224.83,1231.44,1224.83,1229.97,1311.0
2020-09-03 10:40:00,1231.54,1236.74,1231.4,1233.35,1512.0,1231.54,1236.74,1231.4,1233.35,1512.0
2020-09-03 10:50:00,1234.46,1236.43,1232.69,1235.52,1006.0,1234.46,1236.43,1232.69,1235.52,1006.0
2020-09-03 11:00:00,1235.29,1235.5,1226.87,1226.87,2407.0,1235.29,1235.5,1226.87,1226.87,2407.0
2020-09-03 11:10:00,1227.89,1230.29,1216.33,1218.23,1676.0,1227.89,1230.29,1216.33,1218.23,1676.0
2020-09-03 11:20:00,1216.39,1216.4,1210.55,1210.55,1250.0,1216.39,1216.4,1210.55,1210.55,1250.0
2020-09-03 11:30:00,1211.49,1215.22,1211.48,1215.22,700.0,1211.49,1215.22,1211.48,1215.22,700.0
2020-09-03 11:40:00,1219.14,1223.24,1217.68,1221.65,900.0,1219.14,1223.24,1217.68,1221.65,900.0
2020-09-03 11:50:00,1223.28,1223.28,1219.88,1219.88,200.0,1223.28,1223.28,1219.88,1219.88,200.0
2020-09-03 12:00:00,1221.07,1221.31,1220.3,1221.31,450.0,1221.07,1221.31,1220.3,1221.31,450.0
2020-09-03 12:10:00,1222.88,1225.13,1222.88,1224.48,516.0,1222.88,1225.13,1222.88,1224.48,516.0
2020-09-03 12:20:00,1224.66,1224.67,1223.68,1223.68,200.0,1224.66,1224.67,1223.68,1223.68,200.0
2020-09-03 12:30:00,1223.22,1223.22,1219.12,1220.08,700.0,1223.22,1223.22,1219.12,1220.08,700.0
2020-09-03 12:40:00,1218.66,1218.66,1215.0,1215.0,2127.0,1218.66,1218.66,1215.0,1215.0,2127.0
2020-09-03 12:50:00,1215.0,1218.33,1215.0,1218.33,896.0,1215.0,1218.33,1215.0,1218.33,896.0
2020-09-03 13:00:00,1216.41,1218.33,1214.1,1218.33,3010.0,1216.41,1218.33,1214.1,1218.33,3010.0
2020-09-03 13:10:00,1219.3,1219.75,1217.07,1217.08,400.0,1219.3,1219.75,1217.07,1217.08,400.0
2020-09-03 13:20:00,1216.25,1216.26,1215.0,1215.0,400.0,1216.25,1216.26,1215.0,1215.0,400.0
2020-09-03 13:30:00,1217.38,1217.38,1212.8,1212.81,200.0,1217.38,1217.38,1212.8,1212.81,200.0
2020-09-03 13:40:00,1212.95,1212.96,1211.0,1211.0,1432.0,1212.95,1212.96,1211.0,1211.0,1432.0
2020-09-03 13:50:00,1211.04,1213.13,1211.04,1212.98,810.0,1211.04,1213.13,1211.04,1212.98,810.0
2020-09-03 14:00:00,1213.83,1215.85,1213.66,1215.52,1301.0,1213.83,1215.85,1213.66,1215.52,1301.0
2020-09-03 14:10:00,1218.23,1218.23,1214.41,1214.42,510.0,1218.23,1218.23,1214.41,1214.42,510.0
2020-09-03 14:20:00,1212.57,1212.57,1212.56,1212.57,100.0,1212.57,1212.57,1212.56,1212.57,100.0
2020-09-03 14:30:00,1215.25,1215.7,1215.25,1215.7,300.0,1215.25,1215.7,1215.25,1215.7,300.0
2020-09-03 14:40:00,1213.95,1216.09,1213.95,1215.51,504.0,1213.95,1216.09,1213.95,1215.51,504.0
2020-09-03 14:50:00,1215.6,1215.6,1210.47,1210.47,700.0,1215.6,1215.6,1210.47,1210.47,700.0
2020-09-03 15:00:00,1211.12,1211.12,1205.14,1207.0,2200.0,1211.12,1211.12,1205.14,1207.0,2200.0
2020-09-03 15:10:00,1208.08,1212.51,1208.07,1212.51,400.0,1208.08,1212.51,1208.07,1212.51,400.0
2020-09-03 15:20:00,1210.68,1210.69,1208.0,1209.62,700.0,1210.68,1210.69,1208.0,1209.62,700.0
2020-09-03 15:30:00,1210.41,1212.77,1207.81,1210.63,3146.0,1210.41,1212.77,1207.81,1210.63,3146.0
2020-09-03 15:40:00,1210.38,1212.57,1208.45,1209.44,3617.0,1210.38,1212.57,1208.45,1209.44,3617.0
2020-09-03 15:50:00,1207.54,1217.1,1207.54,1217.09,10335.0,1207.54,1217.1,1207.54,1217.09,10335.0
2020-09-04 09:30:00,1216.55,1222.18,1216.55,1221.26,1771.0,1216.55,1222.18,1216.55,1221.26,1771.0
2020-09-04 09:40:00,1221.25,1221.25,1216.74,1216.74,402.0,1221.25,1221.25,1216.74,1216.74,402.0
2020-09-04 09:50:00,1214.02,1214.72,1209.38,1214.72,700.0,1214.02,1214.72,1209.38,1214.72,700.0
2020-09-04 10:00:00,1217.52,1222.0,1217.52,1221.99,300.0,1217.52,1222.0,1217.52,1221.99,300.0
2020-09-04 10:10:00,1215.18,1215.19,1205.87,1205.87,1556.0,1215.18,1215.19,1205.87,1205.87,1556.0
2020-09-04 10:20:00,1212.12,1212.12,1208.13,1211.65,700.0,1212.12,1212.12,1208.13,1211.65,700.0
2020-09-04 10:30:00,1209.54,1211.12,1204.31,1207.04,600.0,1209.54,1211.12,1204.31,1207.04,600.0
2020-09-04 10:40:00,1206.77,1206.77,1200.35,1204.77,1400.0,1206.77,1206.77,1200.35,1204.77,1400.0
2020-09-04 10:50:00,1201.19,1205.33,1200.03,1205.27,1397.0,1201.19,1205.33,1200.03,1205.27,1397.0
2020-09-04 11:00:00,1201.73,1211.11,1201.73,1206.97,1250.0,1201.73,1211.11,1201.73,1206.97,1250.0
2020-09-04 11:10:00,1209.13,1209.58,1201.23,1202.81,700.0,1209.13,1209.58,1201.23,1202.81,700.0
2020-09-04 11:20:00,1205.47,1205.47,1197.35,1197.35,400.0,1205.47,1205.47,1197.35,1197.35,400.0
2020-09-04 11:30:00,1200.41,1202.13,1198.41,1200.82,1500.0,1200.41,1202.13,1198.41,1200.82,1500.0
2020-09-04 11:40:00,1199.29,1199.3,1194.65,1195.87,700.0,1199.29,1199.3,1194.65,1195.87,700.0
2020-09-04 11:50:00,1196.83,1202.53,1196.82,1200.94,900.0,1196.83,1202.53,1196.82,1200.94,900.0
2020-09-04 12:00:00,1201.88,1201.88,1199.34,1199.34,500.0,1201.88,1201.88,1199.34,1199.34,500.0
2020-09-04 12:10:00,1202.02,1202.81,1200.76,1201.02,400.0,1202.02,1202.81,1200.76,1201.02,400.0
2020-09-04 12:20:00,1199.82,1203.87,1199.82,1202.61,900.0,1199.82,1203.87,1199.82,1202.61,900.0
2020-09-04 12:30:00,1207.27,1207.27,1206.79,1206.89,400.0,1207.27,1207.27,1206.79,1206.89,400.0
2020-09-04 12:40:00,1205.45,1208.01,1205.3,1205.31,1462.0,1205.45,1208.01,1205.3,1205.31,1462.0
2020-09-04 12:50:00,1206.96,1207.73,1205.62,1206.68,1100.0,1206.96,1207.73,1205.62,1206.68,1100.0
2020-09-04 13:00:00,1206.68,1206.68,1206.68,1206.68,0.0,1206.68,1206.68,1206.68,1206.68,0.0
2020-09-04 13:10:00,1205.73,1207.63,1204.47,1204.55,1000.0,1205.73,1207.63,1204.47,1204.55,1000.0
2020-09-04 13:20:00,1205.78,1208.35,1205.54,1206.72,600.0,1205.78,1208.35,1205.54,1206.72,600.0
2020-09-04 13:30:00,1204.39,1205.51,1203.97,1205.51,724.0,1204.39,1205.51,1203.97,1205.51,724.0
2020-09-04 13:40:00,1206.49,1206.49,1206.48,1206.49,200.0,1206.49,1206.49,1206.48,1206.49,200.0
2020-09-04 13:50:00,1204.67,1204.67,1204.66,1204.67,100.0,1204.67,1204.67,1204.66,1204.67,100.0
2020-09-04 14:00:00,1206.46,1208.71,1206.02,1208.71,800.0,1206.46,1208.71,1206.02,1208.71,800.0
2020-09-04 14:10:00,1207.29,1207.3,1206.07,1206.07,200.0,1207.29,1207.3,1206.07,1206.07,200.0
2020-09-04 14:20:00,1207.64,1207.92,1206.31,1207.86,600.0,1207.64,1207.92,1206.31,1207.86,600.0
2020-09-04 14:30:00,1208.3,1208.3,1208.3,1208.3,100.0,1208.3,1208.3,1208.3,1208.3,100.0
2020-09-04 14:40:00,1212.39,1215.01,1211.48,1215.0,700.0,1212.39,1215.01,1211.48,1215.0,700.0
2020-09-04 14:50:00,1215.86,1217.34,1211.48,1211.48,1486.0,1215.86,1217.34,1211.48,1211.48,1486.0
2020-09-04 15:00:00,1213.71,1215.53,1213.41,1215.13,500.0,1213.71,1215.53,1213.41,1215.13,500.0
2020-09-04 15:10:00,1213.5,1214.62,1211.15,1214.62,500.0,1213.5,1214.62,1211.15,1214.62,500.0
2020-09-04 15:20:00,1215.96,1215.97,1213.9,1214.47,600.0,1215.96,1215.97,1213.9,1214.47,600.0
2020-09-04 15:30:00,1213.08,1214.89,1210.22,1212.41,1403.0,1213.08,1214.89,1210.22,1212.41,1403.0
2020-09-04 15:40:00,1209.96,1213.04,1209.11,1209.47,3986.0,1209.96,1213.04,1209.11,1209.47,3986.0
2020-09-04 15:50:00,1210.46,1210.47,1203.84,1207.34,9805.0,1210.46,1210.47,1203.84,1207.34,9805.0
2020-09-08 09:30:00,1204.78,1205.66,1197.11,1205.65,2998.0,1204.78,1205.66,1197.11,1205.65,2998.0
2020-09-08 09:40:00,1198.8,1207.01,1196.42,1202.88,2078.0,1198.8,1207.01,1196.42,1202.88,2078.0
2020-09-08 09:50:00,1204.88,1209.5,1203.99,1207.47,693.0,1204.88,1209.5,1203.99,1207.47,693.0
2020-09-08 10:00:00,1205.15,1206.52,1204.38,1206.02,700.0,1205.15,1206.52,1204.38,1206.02,700.0
2020-09-08 10:10:00,1213.17,1215.98,1211.48,1215.97,904.0,1213.17,1215.98,1211.48,1215.97,904.0
2020-09-08 10:20:00,1212.24,1218.4,1212.24,1217.41,775.0,1212.24,1218.4,1212.24,1217.41,775.0
2020-09-08 10:30:00,1217.97,1223.54,1217.41,1223.47,1483.0,1217.97,1223.54,1217.41,1223.47,1483.0
2020-09-08 10:40:00,1221.27,1222.23,1217.11,1217.11,612.0,1221.27,1222.23,1217.11,1217.11,612.0
2020-09-08 10:50:00,1216.83,1219.74,1216.83,1219.73,800.0,1216.83,1219.74,1216.83,1219.73,800.0
2020-09-08 11:00:00,1216.13,1220.54,1215.76,1215.86,500.0,1216.13,1220.54,1215.76,1215.86,500.0
2020-09-08 11:10:00,1219.0,1219.54,1218.99,1219.54,200.0,1219.0,1219.54,1218.99,1219.54,200.0
2020-09-08 11:20:00,1218.55,1219.1,1216.76,1219.1,300.0,1218.55,1219.1,1216.76,1219.1,300.0
2020-09-08 11:30:00,1216.55,1219.83,1216.55,1219.41,1100.0,1216.55,1219.83,1216.55,1219.41,1100.0
2020-09-08 11:40:00,1220.5,1220.5,1217.56,1219.5,900.0,1220.5,1220.5,1217.56,1219.5,900.0
2020-09-08 11:50:00,1220.62,1220.62,1218.02,1219.99,400.0,1220.62,1220.62,1218.02,1219.99,400.0
2020-09-08 12:00:00,1219.72,1219.72,1216.71,1217.81,300.0,1219.72,1219.72,1216.71,1217.81,300.0
2020-09-08 12:10:00,1217.08,1217.09,1216.8,1216.8,291.0,1217.08,1217.09,1216.8,1216.8,291.0
2020-09-08 12:20:00,1215.1,1216.86,1215.09,1216.85,200.0,1215.1,1216.86,1215.09,1216.85,200.0
2020-09-08 12:30:00,1216.0,1216.0,1215.99,1216.0,200.0,1216.0,1216.0,1215.99,1216.0,200.0
2020-09-08 12:40:00,1217.66,1217.66,1217.66,1217.66,100.0,1217.66,1217.66,1217.66,1217.66,100.0
2020-09-08 12:50:00,1219.08,1222.01,1219.08,1220.42,1128.0,1219.08,1222.01,1219.08,1220.42,1128.0
2020-09-08 13:00:00,1219.9,1219.91,1218.07,1218.98,500.0,1219.9,1219.91,1218.07,1218.98,500.0
2020-09-08 13:10:00,1219.1,1219.1,1219.1,1219.1,100.0,1219.1,1219.1,1219.1,1219.1,100.0
2020-09-08 13:20:00,1220.69,1220.7,1220.69,1220.69,200.0,1220.69,1220.7,1220.69,1220.69,200.0
2020-09-08 13:30:00,1219.28,1222.37,1219.17,1222.37,1100.0,1219.28,1222.37,1219.17,1222.37,1100.0
2020-09-08 13:40:00,1222.37,1222.78,1222.37,1222.78,446.0,1222.37,1222.78,1222.37,1222.78,446.0
2020-09-08 13:50:00,1222.73,1223.38,1222.26,1222.27,484.0,1222.73,1223.38,1222.26,1222.27,484.0
2020-09-08 14:00:00,1224.3,1224.3,1219.87,1221.1,410.0,1224.3,1224.3,1219.87,1221.1,410.0
2020-09-08 14:10:00,1219.64,1219.97,1218.77,1219.96,400.0,1219.64,1219.97,1218.77,1219.96,400.0
2020-09-08 14:20:00,1221.06,1221.96,1220.22,1220.22,500.0,1221.06,1221.96,1220.22,1220.22,500.0
2020-09-08 14:30:00,1218.66,1218.66,1215.95,1215.96,900.0,1218.66,1218.66,1215.95,1215.96,900.0
2020-09-08 14:40:00,1215.4,1216.84,1215.38,1216.84,400.0,1215.4,1216.84,1215.38,1216.84,400.0
2020-09-08 14:50:00,1213.06,1217.21,1213.05,1217.21,1488.0,1213.06,1217.21,1213.05,1217.21,1488.0
2020-09-08 15:00:00,1215.66,1216.05,1212.01,1212.01,900.0,1215.66,1216.05,1212.01,1212.01,900.0
2020-09-08 15:10:00,1213.66,1217.25,1213.66,1213.69,2140.0,1213.66,1217.25,1213.66,1213.69,2140.0
2020-09-08 15:20:00,1215.33,1216.37,1212.11,1216.27,2717.0,1215.33,1216.37,1212.11,1216.27,2717.0
2020-09-08 15:30:00,1217.97,1218.7,1214.04,1214.04,2725.0,1217.97,1218.7,1214.04,1214.04,2725.0
2020-09-08 15:40:00,1214.68,1215.3,1211.9,1215.3,1977.0,1214.68,1215.3,1211.9,1215.3,1977.0
2020-09-08 15:50:00,1213.56,1215.31,1209.68,1209.68,10948.0,1213.56,1215.31,1209.68,1209.68,10948.0
2020-09-09 09:30:00,1216.98,1222.92,1216.7,1220.75,2086.0,1216.98,1222.92,1216.7,1220.75,2086.0
2020-09-09 09:40:00,1220.74,1224.16,1212.76,1212.76,1994.0,1220.74,1224.16,1212.76,1212.76,1994.0
2020-09-09 09:50:00,1215.07,1220.86,1215.06,1220.85,1500.0,1215.07,1220.86,1215.06,1220.85,1500.0
2020-09-09 10:00:00,1222.96,1226.3,1221.99,1222.19,2100.0,1222.96,1226.3,1221.99,1222.19,2100.0
2020-09-09 10:10:00,1224.33,1230.82,1223.7,1230.82,2633.0,1224.33,1230.82,1223.7,1230.82,2633.0
2020-09-09 10:20:00,1228.21,1229.88,1228.18,1229.88,600.0,1228.21,1229.88,1228.18,1229.88,600.0
2020-09-09 10:30:00,1229.68,1229.69,1229.03,1229.65,500.0,1229.68,1229.69,1229.03,1229.65,500.0
2020-09-09 10:40:00,1229.5,1230.44,1228.71,1230.06,1300.0,1229.5,1230.44,1228.71,1230.06,1300.0
2020-09-09 10:50:00,1230.89,1234.23,1230.77,1231.96,825.0,1230.89,1234.23,1230.77,1231.96,825.0
2020-09-09 11:00:00,1232.73,1236.54,1232.73,1234.03,2210.0,1232.73,1236.54,1232.73,1234.03,2210.0
2020-09-09 11:10:00,1234.86,1235.78,1234.86,1235.04,400.0,1234.86,1235.78,1234.86,1235.04,400.0
2020-09-09 11:20:00,1236.1,1236.1,1234.31,1234.31,8706.0,1236.1,1236.1,1234.31,1234.31,8706.0
2020-09-09 11:30:00,1234.31,1234.31,1234.31,1234.31,0.0,1234.31,1234.31,1234.31,1234.31,0.0
2020-09-09 11:40:00,1234.37,1234.37,1233.62,1233.62,500.0,1234.37,1234.37,1233.62,1233.62,500.0
2020-09-09 11:50:00,1232.1,1232.36,1232.09,1232.36,200.0,1232.1,1232.36,1232.09,1232.36,200.0
2020-09-09 12:00:00,1233.32,1233.32,1229.47,1229.47,1001.0,1233.32,1233.32,1229.47,1229.47,1001.0
2020-09-09 12:10:00,1232.72,1236.87,1232.72,1234.77,700.0,1232.72,1236.87,1232.72,1234.77,700.0
2020-09-09 12:20:00,1235.99,1236.14,1235.99,1236.14,200.0,1235.99,1236.14,1235.99,1236.14,200.0
2020-09-09 12:30:00,1236.36,1236.83,1234.84,1236.8,700.0,1236.36,1236.83,1234.84,1236.8,700.0
2020-09-09 12:40:00,1236.79,1238.66,1236.79,1238.1,700.0,1236.79,1238.66,1236.79,1238.1,700.0
2020-09-09 12:50:00,1237.27,1238.45,1237.27,1238.45,900.0,1237.27,1238.45,1237.27,1238.45,900.0
2020-09-09 13:00:00,1239.21,1239.93,1238.42,1239.93,600.0,1239.21,1239.93,1238.42,1239.93,600.0
2020-09-09 13:10:00,1243.3,1246.74,1243.29,1244.98,2921.0,1243.3,1246.74,1243.29,1244.98,2921.0
2020-09-09 13:20:00,1246.03,1247.16,1241.12,1241.13,1575.0,1246.03,1247.16,1241.12,1241.13,1575.0
2020-09-09 13:30:00,1242.37,1244.65,1241.84,1244.65,2239.0,1242.37,1244.65,1241.84,1244.65,2239.0
2020-09-09 13:40:00,1243.3,1243.99,1241.7,1242.36,1200.0,1243.3,1243.99,1241.7,1242.36,1200.0
2020-09-09 13:50:00,1241.88,1241.89,1241.16,1241.16,400.0,1241.88,1241.89,1241.16,1241.16,400.0
2020-09-09 14:00:00,1241.14,1241.14,1239.57,1239.57,326.0,1241.14,1241.14,1239.57,1239.57,326.0
2020-09-09 14:10:00,1239.76,1241.88,1239.76,1240.73,600.0,1239.76,1241.88,1239.76,1240.73,600.0
2020-09-09 14:20:00,1240.36,1240.48,1238.97,1238.97,610.0,1240.36,1240.48,1238.97,1238.97,610.0
2020-09-09 14:30:00,1238.51,1239.41,1238.51,1239.41,300.0,1238.51,1239.41,1238.51,1239.41,300.0
2020-09-09 14:40:00,1240.05,1240.47,1238.02,1240.47,1135.0,1240.05,1240.47,1238.02,1240.47,1135.0
2020-09-09 14:50:00,1240.48,1241.63,1240.17,1241.63,500.0,1240.48,1241.63,1240.17,1241.63,500.0
2020-09-09 15:00:00,1241.64,1245.0,1241.64,1244.49,1600.0,1241.64,1245.0,1241.64,1244.49,1600.0
2020-09-09 15:10:00,1243.59,1245.14,1243.45,1245.14,1700.0,1243.59,1245.14,1243.45,1245.14,1700.0
2020-09-09 15:20:00,1245.32,1246.28,1244.34,1244.81,1439.0,1245.32,1246.28,1244.34,1244.81,1439.0
2020-09-09 15:30:00,1244.02,1244.07,1241.82,1241.98,1100.0,1244.02,1244.07,1241.82,1241.98,1100.0
2020-09-09 15:40:00,1241.37,1241.37,1238.46,1239.55,3174.0,1241.37,1241.37,1238.46,1239.55,3174.0
2020-09-09 15:50:00,1239.8,1240.92,1231.9,1232.38,16927.0,1239.8,1240.92,1231.9,1232.38,16927.0
2020-09-10 09:30:00,1235.68,1238.13,1226.08,1230.32,9399.0,1235.68,1238.13,1226.08,1230.32,9399.0
2020-09-10 09:40:00,1226.84,1226.85,1226.84,1226.84,100.0,1226.84,1226.85,1226.84,1226.84,100.0
2020-09-10 09:50:00,1222.41,1224.01,1220.51,1220.51,600.0,1222.41,1224.01,1220.51,1220.51,600.0
2020-09-10 10:00:00,1220.0,1221.74,1216.02,1221.74,602.0,1220.0,1221.74,1216.02,1221.74,602.0
2020-09-10 10:10:00,1222.29,1225.07,1222.28,1225.07,400.0,1222.29,1225.07,1222.28,1225.07,400.0
2020-09-10 10:20:00,1225.35,1227.85,1223.76,1224.4,943.0,1225.35,1227.85,1223.76,1224.4,943.0
2020-09-10 10:30:00,1224.4,1224.4,1224.4,1224.4,0.0,1224.4,1224.4,1224.4,1224.4,0.0
2020-09-10 10:40:00,1223.44,1223.83,1221.96,1223.83,600.0,1223.44,1223.83,1221.96,1223.83,600.0
2020-09-10 10:50:00,1224.28,1224.96,1219.3,1219.31,900.0,1224.28,1224.96,1219.3,1219.31,900.0
2020-09-10 11:00:00,1217.83,1220.43,1216.03,1218.5,800.0,1217.83,1220.43,1216.03,1218.5,800.0
2020-09-10 11:10:00,1217.99,1218.3,1216.0,1218.3,600.0,1217.99,1218.3,1216.0,1218.3,600.0
2020-09-10 11:20:00,1217.21,1221.08,1217.21,1221.08,400.0,1217.21,1221.08,1217.21,1221.08,400.0
2020-09-10 11:30:00,1221.69,1221.69,1221.13,1221.13,300.0,1221.69,1221.69,1221.13,1221.13,300.0
2020-09-10 11:40:00,1221.4,1222.14,1219.84,1221.49,1411.0,1221.4,1222.14,1219.84,1221.49,1411.0
2020-09-10 11:50:00,1222.92,1222.92,1219.87,1219.87,420.0,1222.92,1222.92,1219.87,1219.87,420.0
2020-09-10 12:00:00,1222.11,1222.11,1219.24,1221.09,500.0,1222.11,1222.11,1219.24,1221.09,500.0
2020-09-10 12:10:00,1223.2,1223.2,1219.95,1220.23,400.0,1223.2,1223.2,1219.95,1220.23,400.0
2020-09-10 12:20:00,1219.09,1222.69,1219.09,1222.69,400.0,1219.09,1222.69,1219.09,1222.69,400.0
2020-09-10 12:30:00,1224.46,1224.47,1219.93,1220.05,600.0,1224.46,1224.47,1219.93,1220.05,600.0
2020-09-10 12:40:00,1221.36,1221.64,1221.36,1221.64,200.0,1221.36,1221.64,1221.36,1221.64,200.0
2020-09-10 12:50:00,1219.64,1221.83,1219.64,1221.18,700.0,1219.64,1221.83,1219.64,1221.18,700.0
2020-09-10 13:00:00,1220.55,1221.59,1220.55,1221.59,700.0,1220.55,1221.59,1220.55,1221.59,700.0
2020-09-10 13:10:00,1221.17,1221.98,1221.17,1221.98,200.0,1221.17,1221.98,1221.17,1221.98,200.0
2020-09-10 13:20:00,1222.42,1222.42,1220.75,1222.18,527.0,1222.42,1222.42,1220.75,1222.18,527.0
2020-09-10 13:30:00,1224.17,1227.8,1224.17,1226.21,900.0,1224.17,1227.8,1224.17,1226.21,900.0
2020-09-10 13:40:00,1223.95,1227.2,1222.65,1224.09,2707.0,1223.95,1227.2,1222.65,1224.09,2707.0
2020-09-10 13:50:00,1223.24,1223.24,1220.64,1221.01,1000.0,1223.24,1223.24,1220.64,1221.01,1000.0
2020-09-10 14:00:00,1220.43,1222.47,1220.43,1221.65,700.0,1220.43,1222.47,1220.43,1221.65,700.0
2020-09-10 14:10:00,1219.28,1219.31,1216.0,1216.0,600.0,1219.28,1219.31,1216.0,1216.0,600.0
2020-09-10 14:20:00,1217.31,1218.82,1211.11,1211.11,2000.0,1217.31,1218.82,1211.11,1211.11,2000.0
2020-09-10 14:30:00,1214.59,1215.74,1214.58,1215.73,400.0,1214.59,1215.74,1214.58,1215.73,400.0
2020-09-10 14:40:00,1213.14,1214.88,1211.18,1213.53,1799.0,1213.14,1214.88,1211.18,1213.53,1799.0
2020-09-10 14:50:00,1212.61,1218.75,1212.6,1217.44,800.0,1212.61,1218.75,1212.6,1217.44,800.0
2020-09-10 15:00:00,1215.7,1215.7,1213.78,1213.79,1000.0,1215.7,1215.7,1213.78,1213.79,1000.0
2020-09-10 15:10:00,1212.6,1213.74,1210.46,1211.01,1300.0,1212.6,1213.74,1210.46,1211.01,1300.0
2020-09-10 15:20:00,1210.13,1213.53,1208.55,1213.53,1100.0,1210.13,1213.53,1208.55,1213.53,1100.0
2020-09-10 15:30:00,1213.51,1215.92,1213.51,1215.82,2118.0,1213.51,1215.92,1213.51,1215.82,2118.0
2020-09-10 15:40:00,1216.3,1222.8,1216.3,1217.9,2835.0,1216.3,1222.8,1216.3,1217.9,2835.0
2020-09-10 15:50:00,1217.61,1221.42,1215.84,1217.64,9899.0,1217.61,1221.42,1215.84,1217.64,9899.0
2020-09-11 09:30:00,1222.66,1222.66,1216.72,1222.32,2263.0,1222.66,1222.66,1216.72,1222.32,2263.0
2020-09-11 09:40:00,1222.32,1222.32,1222.32,1222.32,0.0,1222.32,1222.32,1222.32,1222.32,0.0
2020-09-11 09:50:00,1227.69,1229.61,1222.62,1222.62,1800.0,1227.69,1229.61,1222.62,1222.62,1800.0
2020-09-11 10:00:00,1222.98,1223.18,1222.06,1222.53,788.0,1222.98,1223.18,1222.06,1222.53,788.0
2020-09-11 10:10:00,1222.11,1223.89,1221.37,1223.86,800.0,1222.11,1223.89,1221.37,1223.86,800.0
2020-09-11 10:20:00,1225.41,1225.47,1223.75,1223.75,300.0,1225.41,1225.47,1223.75,1223.75,300.0
2020-09-11 10:30:00,1223.95,1226.77,1221.99,1226.77,1003.0,1223.95,1226.77,1221.99,1226.77,1003.0
2020-09-11 10:40:00,1225.29,1232.92,1225.02,1232.13,2419.0,1225.29,1232.92,1225.02,1232.13,2419.0
2020-09-11 10:50:00,1232.37,1232.7,1229.15,1229.15,2972.0,1232.37,1232.7,1229.15,1229.15,2972.0
2020-09-11 11:00:00,1229.05,1232.7,1229.04,1232.69,1103.0,1229.05,1232.7,1229.04,1232.69,1103.0
2020-09-11 11:10:00,1232.19,1233.35,1230.83,1231.86,1703.0,1232.19,1233.35,1230.83,1231.86,1703.0
2020-09-11 11:20:00,1230.87,1233.34,1229.2,1233.34,1800.0,1230.87,1233.34,1229.2,1233.34,1800.0
2020-09-11 11:30:00,1232.94,1233.5,1230.22,1232.8,1600.0,1232.94,1233.5,1230.22,1232.8,1600.0
2020-09-11 11:40:00,1233.24,1235.21,1232.99,1235.21,1610.0,1233.24,1235.21,1232.99,1235.21,1610.0
2020-09-11 11:50:00,1236.52,1240.89,1236.51,1240.89,700.0,1236.52,1240.89,1236.51,1240.89,700.0
2020-09-11 12:00:00,1240.23,1240.23,1234.98,1236.64,3223.0,1240.23,1240.23,1234.98,1236.64,3223.0
2020-09-11 12:10:00,1236.67,1236.7,1235.28,1235.28,600.0,1236.67,1236.7,1235.28,1235.28,600.0
2020-09-11 12:20:00,1236.76,1238.39,1236.61,1237.91,700.0,1236.76,1238.39,1236.61,1237.91,700.0
2020-09-11 12:30:00,1236.61,1236.61,1234.37,1235.36,1138.0,1236.61,1236.61,1234.37,1235.36,1138.0
2020-09-11 12:40:00,1234.01,1234.7,1231.64,1234.02,2590.0,1234.01,1234.7,1231.64,1234.02,2590.0
2020-09-11 12:50:00,1234.45,1234.74,1233.76,1233.83,442.0,1234.45,1234.74,1233.76,1233.83,442.0
2020-09-11 13:00:00,1233.16,1233.16,1231.04,1231.47,1000.0,1233.16,1233.16,1231.04,1231.47,1000.0
2020-09-11 13:10:00,1229.34,1230.41,1228.73,1230.41,400.0,1229.34,1230.41,1228.73,1230.41,400.0
2020-09-11 13:20:00,1230.32,1230.32,1227.77,1228.68,800.0,1230.32,1230.32,1227.77,1228.68,800.0
2020-09-11 13:30:00,1228.23,1232.1,1228.02,1232.1,1100.0,1228.23,1232.1,1228.02,1232.1,1100.0
2020-09-11 13:40:00,1231.87,1231.87,1231.38,1231.38,200.0,1231.87,1231.87,1231.38,1231.38,200.0
2020-09-11 13:50:00,1230.5,1231.11,1230.0,1230.0,379.0,1230.5,1231.11,1230.0,1230.0,379.0
2020-09-11 14:00:00,1230.8,1232.23,1228.79,1232.23,1425.0,1230.8,1232.23,1228.79,1232.23,1425.0
2020-09-11 14:10:00,1233.83,1233.83,1233.19,1233.19,200.0,1233.83,1233.83,1233.19,1233.19,200.0
2020-09-11 14:20:00,1234.1,1234.86,1234.1,1234.85,200.0,1234.1,1234.86,1234.1,1234.85,200.0
2020-09-11 14:30:00,1235.68,1237.0,1235.68,1237.0,200.0,1235.68,1237.0,1235.68,1237.0,200.0
2020-09-11 14:40:00,1236.71,1238.0,1235.81,1236.16,700.0,1236.71,1238.0,1235.81,1236.16,700.0
2020-09-11 14:50:00,1235.5,1237.17,1235.5,1237.16,1000.0,1235.5,1237.17,1235.5,1237.16,1000.0
2020-09-11 15:00:00,1236.72,1237.79,1234.88,1234.88,700.0,1236.72,1237.79,1234.88,1234.88,700.0
2020-09-11 15:10:00,1233.54,1234.62,1232.69,1234.62,1399.0,1233.54,1234.62,1232.69,1234.62,1399.0
2020-09-11 15:20:00,1235.16,1237.08,1235.16,1237.08,200.0,1235.16,1237.08,1235.16,1237.08,200.0
2020-09-11 15:30:00,1238.32,1238.4,1236.26,1236.69,1100.0,1238.32,1238.4,1236.26,1236.69,1100.0
2020-09-11 15:40:00,1235.51,1237.93,1235.51,1236.82,1328.0,1235.51,1237.93,1235.51,1236.82,1328.0
2020-09-11 15:50:00,1235.79,1236.1,1232.74,1233.53,4726.0,1235.79,1236.1,1232.74,1233.53,4726.0
2020-09-14 09:30:00,1248.96,1251.35,1238.77,1251.35,5006.0,1248.96,1251.35,1238.77,1251.35,5006.0
2020-09-14 09:40:00,1248.61,1249.42,1244.02,1249.0,3400.0,1248.61,1249.42,1244.02,1249.0,3400.0
2020-09-14 09:50:00,1249.69,1249.69,1247.56,1248.67,1900.0,1249.69,1249.69,1247.56,1248.67,1900.0
2020-09-14 10:00:00,1248.67,1251.82,1247.4,1250.51,4794.0,1248.67,1251.82,1247.4,1250.51,4794.0
2020-09-14 10:10:00,1250.04,1250.88,1243.39,1246.75,1133.0,1250.04,1250.88,1243.39,1246.75,1133.0
2020-09-14 10:20:00,1248.81,1250.81,1246.95,1246.95,1822.0,1248.81,1250.81,1246.95,1246.95,1822.0
2020-09-14 10:30:00,1249.97,1249.98,1243.96,1243.96,961.0,1249.97,1249.98,1243.96,1243.96,961.0
2020-09-14 10:40:00,1244.12,1244.12,1242.44,1243.34,400.0,1244.12,1244.12,1242.44,1243.34,400.0
2020-09-14 10:50:00,1244.06,1244.07,1242.91,1243.68,400.0,1244.06,1244.07,1242.91,1243.68,400.0
2020-09-14 11:00:00,1244.05,1246.47,1242.54,1245.38,1000.0,1244.05,1246.47,1242.54,1245.38,1000.0
2020-09-14 11:10:00,1245.35,1246.59,1242.25,1242.37,1598.0,1245.35,1246.59,1242.25,1242.37,1598.0
2020-09-14 11:20:00,1244.33,1244.78,1243.3,1244.78,800.0,1244.33,1244.78,1243.3,1244.78,800.0
2020-09-14 11:30:00,1243.51,1245.75,1242.22,1245.5,2400.0,1243.51,1245.75,1242.22,1245.5,2400.0
2020-09-14 11:40:00,1245.72,1247.98,1245.72,1246.88,600.0,1245.72,1247.98,1245.72,1246.88,600.0
2020-09-14 11:50:00,1246.43,1250.72,1245.18,1250.05,600.0,1246.43,1250.72,1245.18,1250.05,600.0
2020-09-14 12:00:00,1249.53,1250.62,1248.06,1248.85,1100.0,1249.53,1250.62,1248.06,1248.85,1100.0
2020-09-14 12:10:00,1248.4,1248.4,1246.82,1246.83,800.0,1248.4,1248.4,1246.82,1246.83,800.0
2020-09-14 12:20:00,1248.84,1248.84,1243.48,1244.73,884.0,1248.84,1248.84,1243.48,1244.73,884.0
2020-09-14 12:30:00,1244.8,1245.77,1243.16,1244.71,600.0,1244.8,1245.77,1243.16,1244.71,600.0
2020-09-14 12:40:00,1243.89,1244.57,1243.45,1243.45,600.0,1243.89,1244.57,1243.45,1243.45,600.0
2020-09-14 12:50:00,1244.91,1245.07,1242.53,1243.4,1835.0,1244.91,1245.07,1242.53,1243.4,1835.0
2020-09-14 13:00:00,1244.07,1244.08,1242.87,1242.87,400.0,1244.07,1244.08,1242.87,1242.87,400.0
2020-09-14 13:10:00,1241.81,1242.32,1238.16,1238.96,2100.0,1241.81,1242.32,1238.16,1238.96,2100.0
2020-09-14 13:20:00,1239.97,1239.97,1236.93,1238.72,300.0,1239.97,1239.97,1236.93,1238.72,300.0
2020-09-14 13:30:00,1237.55,1238.37,1236.56,1236.88,1400.0,1237.55,1238.37,1236.56,1236.88,1400.0
2020-09-14 13:40:00,1235.87,1235.99,1232.25,1232.25,1400.0,1235.87,1235.99,1232.25,1232.25,1400.0
2020-09-14 13:50:00,1233.93,1237.94,1233.43,1237.83,1251.0,1233.93,1237.94,1233.43,1237.83,1251.0
2020-09-14 14:00:00,1238.06,1241.13,1235.35,1240.57,1200.0,1238.06,1241.13,1235.35,1240.57,1200.0
2020-09-14 14:10:00,1241.44,1244.71,1241.43,1242.59,1214.0,1241.44,1244.71,1241.43,1242.59,1214.0
2020-09-14 14:20:00,1242.52,1244.12,1242.0,1242.0,900.0,1242.52,1244.12,1242.0,1242.0,900.0
2020-09-14 14:30:00,1242.0,1242.0,1239.95,1240.09,700.0,1242.0,1242.0,1239.95,1240.09,700.0
2020-09-14 14:40:00,1240.63,1242.0,1239.64,1239.64,1328.0,1240.63,1242.0,1239.64,1239.64,1328.0
2020-09-14 14:50:00,1238.3,1238.3,1235.3,1238.21,1400.0,1238.3,1238.3,1235.3,1238.21,1400.0
2020-09-14 15:00:00,1239.37,1240.23,1238.32,1239.64,1000.0,1239.37,1240.23,1238.32,1239.64,1000.0
2020-09-14 15:10:00,1239.64,1240.62,1239.64,1240.61,500.0,1239.64,1240.62,1239.64,1240.61,500.0
2020-09-14 15:20:00,1241.13,1242.23,1239.74,1242.22,1627.0,1241.13,1242.23,1239.74,1242.22,1627.0
2020-09-14 15:30:00,1242.11,1243.9,1241.86,1243.9,3100.0,1242.11,1243.9,1241.86,1243.9,3100.0
2020-09-14 15:40:00,1245.0,1247.84,1244.99,1247.01,2600.0,1245.0,1247.84,1244.99,1247.01,2600.0
2020-09-14 15:50:00,1245.98,1246.1,1241.1,1241.91,14086.0,1245.98,1246.1,1241.1,1241.91,14086.0
2020-09-15 09:30:00,1247.73,1251.31,1247.73,1251.31,752.0,1247.73,1251.31,1247.73,1251.31,752.0
2020-09-15 09:40:00,1249.33,1249.34,1245.04,1245.05,1158.0,1249.33,1249.34,1245.04,1245.05,1158.0
2020-09-15 09:50:00,1239.89,1241.44,1239.89,1241.44,500.0,1239.89,1241.44,1239.89,1241.44,500.0
2020-09-15 10:00:00,1242.41,1245.31,1242.41,1245.31,356.0,1242.41,1245.31,1242.41,1245.31,356.0
2020-09-15 10:10:00,1245.48,1245.48,1245.48,1245.48,100.0,1245.48,1245.48,1245.48,1245.48,100.0
2020-09-15 10:20:00,1244.04,1244.04,1240.0,1241.97,1122.0,1244.04,1244.04,1240.0,1241.97,1122.0
2020-09-15 10:30:00,1242.02,1243.42,1240.94,1243.42,600.0,1242.02,1243.42,1240.94,1243.42,600.0
2020-09-15 10:40:00,1240.62,1241.09,1240.62,1241.08,300.0,1240.62,1241.09,1240.62,1241.08,300.0
2020-09-15 10:50:00,1241.41,1242.99,1241.41,1242.94,507.0,1241.41,1242.99,1241.41,1242.94,507.0
2020-09-15 11:00:00,1241.64,1241.64,1241.14,1241.15,200.0,1241.64,1241.64,1241.14,1241.15,200.0
2020-09-15 11:10:00,1241.65,1242.44,1240.0,1240.0,1309.0,1241.65,1242.44,1240.0,1240.0,1309.0
2020-09-15 11:20:00,1242.56,1244.34,1242.55,1244.34,200.0,1242.56,1244.34,1242.55,1244.34,200.0
2020-09-15 11:30:00,1244.22,1246.51,1244.21,1246.51,565.0,1244.22,1246.51,1244.21,1246.51,565.0
2020-09-15 11:40:00,1247.05,1247.05,1245.96,1245.96,400.0,1247.05,1247.05,1245.96,1245.96,400.0
2020-09-15 11:50:00,1245.96,1245.96,1245.96,1245.96,0.0,1245.96,1245.96,1245.96,1245.96,0.0
2020-09-15 12:00:00,1244.51,1245.25,1244.51,1245.25,200.0,1244.51,1245.25,1244.51,1245.25,200.0
2020-09-15 12:10:00,1243.11,1243.11,1243.11,1243.11,100.0,1243.11,1243.11,1243.11,1243.11,100.0
2020-09-15 12:20:00,1243.23,1243.23,1243.23,1243.23,100.0,1243.23,1243.23,1243.23,1243.23,100.0
2020-09-15 12:30:00,1243.55,1245.0,1243.54,1243.86,986.0,1243.55,1245.0,1243.54,1243.86,986.0
2020-09-15 12:40:00,1244.96,1246.62,1244.96,1245.78,2850.0,1244.96,1246.62,1244.96,1245.78,2850.0
2020-09-15 12:50:00,1245.78,1245.78,1245.78,1245.78,0.0,1245.78,1245.78,1245.78,1245.78,0.0
2020-09-15 13:00:00,1247.24,1249.82,1247.24,1249.81,901.0,1247.24,1249.82,1247.24,1249.81,901.0
2020-09-15 13:10:00,1248.89,1248.99,1248.89,1248.99,200.0,1248.89,1248.99,1248.89,1248.99,200.0
2020-09-15 13:20:00,1248.12,1248.17,1246.93,1247.27,900.0,1248.12,1248.17,1246.93,1247.27,900.0
2020-09-15 13:30:00,1246.88,1246.91,1244.78,1246.0,1500.0,1246.88,1246.91,1244.78,1246.0,1500.0
2020-09-15 13:40:00,1245.02,1245.94,1244.86,1244.86,500.0,1245.02,1245.94,1244.86,1244.86,500.0
2020-09-15 13:50:00,1246.91,1248.33,1246.9,1248.33,200.0,1246.91,1248.33,1246.9,1248.33,200.0
2020-09-15 14:00:00,1246.87,1246.91,1245.67,1246.91,600.0,1246.87,1246.91,1245.67,1246.91,600.0
2020-09-15 14:10:00,1246.0,1246.0,1246.0,1246.0,100.0,1246.0,1246.0,1246.0,1246.0,100.0
2020-09-15 14:20:00,1247.67,1248.08,1246.75,1247.01,716.0,1247.67,1248.08,1246.75,1247.01,716.0
2020-09-15 14:30:00,1247.04,1247.04,1247.0,1247.0,300.0,1247.04,1247.04,1247.0,1247.0,300.0
2020-09-15 14:40:00,1246.65,1248.28,1246.58,1246.58,1200.0,1246.65,1248.28,1246.58,1246.58,1200.0
2020-09-15 14:50:00,1247.07,1247.52,1245.12,1247.52,1801.0,1247.07,1247.52,1245.12,1247.52,1801.0
2020-09-15 15:00:00,1247.11,1248.13,1246.41,1246.41,500.0,1247.11,1248.13,1246.41,1246.41,500.0
2020-09-15 15:10:00,1247.56,1247.7,1245.53,1245.54,500.0,1247.56,1247.7,1245.53,1245.54,500.0
2020-09-15 15:20:00,1245.38,1245.9,1244.65,1245.03,600.0,1245.38,1245.9,1244.65,1245.03,600.0
2020-09-15 15:30:00,1244.24,1244.24,1241.66,1242.78,985.0,1244.24,1244.24,1241.66,1242.78,985.0
2020-09-15 15:40:00,1242.43,1245.14,1241.66,1245.14,3600.0,1242.43,1245.14,1241.66,1245.14,3600.0
2020-09-15 15:50:00,1245.91,1247.21,1240.21,1242.95,9237.0,1245.91,1247.21,1240.21,1242.95,9237.0
2020-09-16 09:30:00,1250.56,1250.57,1238.36,1242.72,5981.0,1250.56,1250.57,1238.36,1242.72,5981.0
2020-09-16 09:40:00,1243.27,1249.85,1242.87,1249.85,2122.0,1243.27,1249.85,1242.87,1249.85,2122.0
2020-09-16 09:50:00,1249.78,1251.26,1240.79,1242.23,2941.0,1249.78,1251.26,1240.79,1242.23,2941.0
2020-09-16 10:00:00,1240.37,1241.45,1238.48,1240.0,1456.0,1240.37,1241.45,1238.48,1240.0,1456.0
2020-09-16 10:10:00,1240.19,1242.08,1239.13,1240.36,1100.0,1240.19,1242.08,1239.13,1240.36,1100.0
2020-09-16 10:20:00,1245.11,1245.11,1242.02,1242.11,500.0,1245.11,1245.11,1242.02,1242.11,500.0
2020-09-16 10:30:00,1242.1,1242.15,1238.96,1238.96,3582.0,1242.1,1242.15,1238.96,1238.96,3582.0
2020-09-16 10:40:00,1240.83,1240.83,1237.67,1240.42,540.0,1240.83,1240.83,1237.67,1240.42,540.0
2020-09-16 10:50:00,1241.27,1242.24,1238.08,1238.08,1302.0,1241.27,1242.24,1238.08,1238.08,1302.0
2020-09-16 11:00:00,1238.29,1240.72,1237.98,1239.26,1100.0,1238.29,1240.72,1237.98,1239.26,1100.0
2020-09-16 11:10:00,1237.9,1240.02,1237.9,1238.67,559.0,1237.9,1240.02,1237.9,1238.67,559.0
2020-09-16 11:20:00,1241.47,1242.29,1239.54,1239.55,700.0,1241.47,1242.29,1239.54,1239.55,700.0
2020-09-16 11:30:00,1238.02,1239.03,1235.14,1237.49,2122.0,1238.02,1239.03,1235.14,1237.49,2122.0
2020-09-16 11:40:00,1237.76,1237.76,1236.03,1236.04,400.0,1237.76,1237.76,1236.03,1236.04,400.0
2020-09-16 11:50:00,1238.48,1238.52,1237.56,1238.15,1439.0,1238.48,1238.52,1237.56,1238.15,1439.0
2020-09-16 12:00:00,1236.78,1236.78,1235.77,1236.61,415.0,1236.78,1236.78,1235.77,1236.61,415.0
2020-09-16 12:10:00,1238.0,1238.58,1236.49,1238.36,1100.0,1238.0,1238.58,1236.49,1238.36,1100.0
2020-09-16 12:20:00,1237.3,1237.31,1237.3,1237.3,100.0,1237.3,1237.31,1237.3,1237.3,100.0
2020-09-16 12:30:00,1238.2,1240.62,1237.28,1240.62,500.0,1238.2,1240.62,1237.28,1240.62,500.0
2020-09-16 12:40:00,1241.31,1241.31,1239.82,1240.03,1000.0,1241.31,1241.31,1239.82,1240.03,1000.0
2020-09-16 12:50:00,1239.79,1240.44,1239.33,1239.33,500.0,1239.79,1240.44,1239.33,1239.33,500.0
2020-09-16 13:00:00,1240.64,1240.67,1239.5,1239.5,528.0,1240.64,1240.67,1239.5,1239.5,528.0
2020-09-16 13:10:00,1238.04,1238.74,1237.46,1237.46,1557.0,1238.04,1238.74,1237.46,1237.46,1557.0
2020-09-16 13:20:00,1237.2,1237.2,1236.42,1236.43,400.0,1237.2,1237.2,1236.42,1236.43,400.0
2020-09-16 13:30:00,1236.54,1236.54,1235.63,1236.29,1700.0,1236.54,1236.54,1235.63,1236.29,1700.0
2020-09-16 13:40:00,1235.77,1235.77,1232.22,1232.22,402.0,1235.77,1235.77,1232.22,1232.22,402.0
2020-09-16 13:50:00,1233.34,1239.84,1232.9,1238.04,2504.0,1233.34,1239.84,1232.9,1238.04,2504.0
2020-09-16 14:00:00,1235.9,1238.38,1234.9,1236.6,1200.0,1235.9,1238.38,1234.9,1236.6,1200.0
2020-09-16 14:10:00,1235.09,1238.0,1235.09,1235.9,1200.0,1235.09,1238.0,1235.09,1235.9,1200.0
2020-09-16 14:20:00,1236.01,1237.07,1236.01,1237.07,1100.0,1236.01,1237.07,1236.01,1237.07,1100.0
2020-09-16 14:30:00,1236.73,1238.33,1235.75,1238.33,1800.0,1236.73,1238.33,1235.75,1238.33,1800.0
2020-09-16 14:40:00,1237.59,1237.59,1236.47,1237.06,856.0,1237.59,1237.59,1236.47,1237.06,856.0
2020-09-16 14:50:00,1236.44,1236.45,1233.77,1236.03,850.0,1236.44,1236.45,1233.77,1236.03,850.0
2020-09-16 15:00:00,1237.18,1237.19,1234.07,1234.07,1700.0,1237.18,1237.19,1234.07,1234.07,1700.0
2020-09-16 15:10:00,1233.28,1233.28,1230.65,1230.65,600.0,1233.28,1233.28,1230.65,1230.65,600.0
2020-09-16 15:20:00,1230.81,1232.47,1229.36,1230.38,1561.0,1230.81,1232.47,1229.36,1230.38,1561.0
2020-09-16 15:30:00,1229.45,1229.46,1226.48,1227.88,1902.0,1229.45,1229.46,1226.48,1227.88,1902.0
2020-09-16 15:40:00,1227.71,1235.28,1225.91,1235.28,2767.0,1227.71,1235.28,1225.91,1235.28,2767.0
2020-09-16 15:50:00,1233.81,1236.45,1228.7,1232.29,12557.0,1233.81,1236.45,1228.7,1232.29,12557.0
2020-09-17 09:30:00,1229.0,1229.98,1222.27,1229.98,4984.0,1229.0,1229.98,1222.27,1229.98,4984.0
2020-09-17 09:40:00,1230.0,1230.0,1227.75,1227.76,200.0,1230.0,1230.0,1227.75,1227.76,200.0
2020-09-17 09:50:00,1225.6,1225.6,1220.05,1220.27,1000.0,1225.6,1225.6,1220.05,1220.27,1000.0
2020-09-17 10:00:00,1222.35,1225.64,1219.08,1225.64,4413.0,1222.35,1225.64,1219.08,1225.64,4413.0
2020-09-17 10:10:00,1223.54,1227.22,1223.54,1225.94,802.0,1223.54,1227.22,1223.54,1225.94,802.0
2020-09-17 10:20:00,1226.58,1228.68,1226.23,1226.3,2437.0,1226.58,1228.68,1226.23,1226.3,2437.0
2020-09-17 10:30:00,1225.73,1226.14,1223.57,1224.3,1100.0,1225.73,1226.14,1223.57,1224.3,1100.0
2020-09-17 10:40:00,1224.77,1224.77,1222.05,1222.06,1141.0,1224.77,1224.77,1222.05,1222.06,1141.0
2020-09-17 10:50:00,1224.08,1225.06,1222.27,1222.28,3489.0,1224.08,1225.06,1222.27,1222.28,3489.0
2020-09-17 11:00:00,1223.34,1226.89,1220.48,1220.49,1805.0,1223.34,1226.89,1220.48,1220.49,1805.0
2020-09-17 11:10:00,1219.9,1221.95,1217.6,1220.58,2111.0,1219.9,1221.95,1217.6,1220.58,2111.0
2020-09-17 11:20:00,1221.94,1222.09,1217.58,1219.77,2200.0,1221.94,1222.09,1217.58,1219.77,2200.0
2020-09-17 11:30:00,1220.4,1221.83,1220.16,1220.16,1121.0,1220.4,1221.83,1220.16,1220.16,1121.0
2020-09-17 11:40:00,1220.61,1221.14,1220.61,1220.68,450.0,1220.61,1221.14,1220.61,1220.68,450.0
2020-09-17 11:50:00,1220.89,1221.1,1219.48,1219.48,800.0,1220.89,1221.1,1219.48,1219.48,800.0
2020-09-17 12:00:00,1221.12,1221.54,1218.68,1219.1,11900.0,1221.12,1221.54,1218.68,1219.1,11900.0
2020-09-17 12:10:00,1218.98,1218.98,1216.48,1216.86,1100.0,1218.98,1218.98,1216.48,1216.86,1100.0
2020-09-17 12:20:00,1216.87,1216.87,1215.54,1215.55,900.0,1216.87,1216.87,1215.54,1215.55,900.0
2020-09-17 12:30:00,1216.08,1217.83,1216.02,1217.82,500.0,1216.08,1217.83,1216.02,1217.82,500.0
2020-09-17 12:40:00,1217.82,1221.28,1216.33,1221.13,1500.0,1217.82,1221.28,1216.33,1221.13,1500.0
2020-09-17 12:50:00,1221.72,1222.05,1220.58,1221.49,800.0,1221.72,1222.05,1220.58,1221.49,800.0
2020-09-17 13:00:00,1221.14,1221.14,1220.26,1220.82,513.0,1221.14,1221.14,1220.26,1220.82,513.0
2020-09-17 13:10:00,1220.02,1220.02,1219.21,1219.21,1400.0,1220.02,1220.02,1219.21,1219.21,1400.0
2020-09-17 13:20:00,1219.46,1219.46,1217.59,1218.64,500.0,1219.46,1219.46,1217.59,1218.64,500.0
2020-09-17 13:30:00,1219.12,1219.12,1219.12,1219.12,100.0,1219.12,1219.12,1219.12,1219.12,100.0
2020-09-17 13:40:00,1218.63,1220.14,1218.63,1220.14,1400.0,1218.63,1220.14,1218.63,1220.14,1400.0
2020-09-17 13:50:00,1220.53,1221.77,1217.98,1217.98,1775.0,1220.53,1221.77,1217.98,1217.98,1775.0
2020-09-17 14:00:00,1218.1,1221.07,1218.1,1219.99,1300.0,1218.1,1221.07,1218.1,1219.99,1300.0
2020-09-17 14:10:00,1219.12,1219.12,1219.12,1219.12,100.0,1219.12,1219.12,1219.12,1219.12,100.0
2020-09-17 14:20:00,1219.57,1219.58,1216.96,1216.96,471.0,1219.57,1219.58,1216.96,1216.96,471.0
2020-09-17 14:30:00,1216.54,1217.05,1215.96,1216.24,400.0,1216.54,1217.05,1215.96,1216.24,400.0
2020-09-17 14:40:00,1215.01,1216.81,1215.0,1216.21,500.0,1215.01,1216.81,1215.0,1216.21,500.0
2020-09-17 14:50:00,1216.84,1217.0,1216.83,1216.96,300.0,1216.84,1217.0,1216.83,1216.96,300.0
2020-09-17 15:00:00,1214.49,1215.31,1214.49,1215.31,200.0,1214.49,1215.31,1214.49,1215.31,200.0
2020-09-17 15:10:00,1216.63,1219.28,1216.63,1218.75,700.0,1216.63,1219.28,1216.63,1218.75,700.0
2020-09-17 15:20:00,1218.58,1218.58,1217.43,1217.43,200.0,1218.58,1218.58,1217.43,1217.43,200.0
2020-09-17 15:30:00,1216.95,1224.52,1216.35,1224.52,3282.0,1216.95,1224.52,1216.35,1224.52,3282.0
2020-09-17 15:40:00,1225.05,1225.37,1222.61,1222.61,1365.0,1225.05,1225.37,1222.61,1222.61,1365.0
2020-09-17 15:50:00,1223.65,1226.47,1222.09,1224.05,11529.0,1223.65,1226.47,1222.09,1224.05,11529.0
2020-09-18 09:30:00,1214.81,1224.04,1213.34,1214.67,23915.0,1214.81,1224.04,1213.34,1214.67,23915.0
2020-09-18 09:40:00,1216.27,1218.1,1212.8,1215.02,4220.0,1216.27,1218.1,1212.8,1215.02,4220.0
2020-09-18 09:50:00,1214.5,1218.09,1214.49,1217.37,3219.0,1214.5,1218.09,1214.49,1217.37,3219.0
2020-09-18 10:00:00,1215.2,1222.7,1215.0,1215.0,8642.0,1215.2,1222.7,1215.0,1215.0,8642.0
2020-09-18 10:10:00,1215.55,1218.57,1212.36,1214.22,4114.0,1215.55,1218.57,1212.36,1214.22,4114.0
2020-09-18 10:20:00,1215.63,1216.11,1210.84,1210.84,2476.0,1215.63,1216.11,1210.84,1210.84,2476.0
2020-09-18 10:30:00,1211.91,1212.35,1208.61,1209.57,6089.0,1211.91,1212.35,1208.61,1209.57,6089.0
2020-09-18 10:40:00,1209.15,1213.19,1208.77,1211.25,2853.0,1209.15,1213.19,1208.77,1211.25,2853.0
2020-09-18 10:50:00,1207.39,1209.65,1194.63,1199.56,6421.0,1207.39,1209.65,1194.63,1199.56,6421.0
2020-09-18 11:00:00,1196.36,1210.86,1196.36,1209.77,4426.0,1196.36,1210.86,1196.36,1209.77,4426.0
2020-09-18 11:10:00,1208.22,1209.03,1207.41,1207.64,801.0,1208.22,1209.03,1207.41,1207.64,801.0
2020-09-18 11:20:00,1207.77,1209.64,1206.64,1206.64,675.0,1207.77,1209.64,1206.64,1206.64,675.0
2020-09-18 11:30:00,1206.65,1206.82,1200.63,1204.08,1642.0,1206.65,1206.82,1200.63,1204.08,1642.0
2020-09-18 11:40:00,1205.26,1209.04,1205.26,1209.04,2178.0,1205.26,1209.04,1205.26,1209.04,2178.0
2020-09-18 11:50:00,1207.93,1209.26,1207.92,1208.47,825.0,1207.93,1209.26,1207.92,1208.47,825.0
2020-09-18 12:00:00,1207.15,1209.9,1206.6,1209.77,2037.0,1207.15,1209.9,1206.6,1209.77,2037.0
2020-09-18 12:10:00,1209.66,1209.67,1204.41,1204.51,1887.0,1209.66,1209.67,1204.41,1204.51,1887.0
2020-09-18 12:20:00,1204.38,1204.88,1201.38,1203.78,1999.0,1204.38,1204.88,1201.38,1203.78,1999.0
2020-09-18 12:30:00,1203.76,1203.91,1200.99,1201.0,2200.0,1203.76,1203.91,1200.99,1201.0,2200.0
2020-09-18 12:40:00,1201.26,1202.4,1200.22,1200.76,2972.0,1201.26,1202.4,1200.22,1200.76,2972.0
2020-09-18 12:50:00,1199.06,1200.19,1197.78,1199.01,1700.0,1199.06,1200.19,1197.78,1199.01,1700.0
2020-09-18 13:00:00,1199.4,1200.48,1197.36,1197.37,1141.0,1199.4,1200.48,1197.36,1197.37,1141.0
2020-09-18 13:10:00,1198.54,1198.91,1195.21,1196.38,1843.0,1198.54,1198.91,1195.21,1196.38,1843.0
2020-09-18 13:20:00,1196.46,1196.46,1193.61,1193.64,1050.0,1196.46,1196.46,1193.61,1193.64,1050.0
2020-09-18 13:30:00,1191.42,1194.67,1188.47,1192.34,4963.0,1191.42,1194.67,1188.47,1192.34,4963.0
2020-09-18 13:40:00,1190.82,1190.82,1188.62,1190.71,1430.0,1190.82,1190.82,1188.62,1190.71,1430.0
2020-09-18 13:50:00,1191.27,1196.07,1190.49,1195.94,2536.0,1191.27,1196.07,1190.49,1195.94,2536.0
2020-09-18 14:00:00,1195.1,1196.02,1193.54,1195.17,1900.0,1195.1,1196.02,1193.54,1195.17,1900.0
2020-09-18 14:10:00,1195.47,1196.23,1190.58,1191.7,1900.0,1195.47,1196.23,1190.58,1191.7,1900.0
2020-09-18 14:20:00,1191.53,1194.23,1191.37,1192.55,1200.0,1191.53,1194.23,1191.37,1192.55,1200.0
2020-09-18 14:30:00,1191.37,1194.16,1190.45,1194.16,1642.0,1191.37,1194.16,1190.45,1194.16,1642.0
2020-09-18 14:40:00,1194.25,1198.03,1192.59,1198.03,4600.0,1194.25,1198.03,1192.59,1198.03,4600.0
2020-09-18 14:50:00,1198.0,1202.01,1197.03,1201.1,3789.0,1198.0,1202.01,1197.03,1201.1,3789.0
2020-09-18 15:00:00,1201.98,1204.2,1201.38,1204.2,2800.0,1201.98,1204.2,1201.38,1204.2,2800.0
2020-09-18 15:10:00,1204.1,1207.01,1203.76,1205.69,5200.0,1204.1,1207.01,1203.76,1205.69,5200.0
2020-09-18 15:20:00,1207.94,1210.57,1206.79,1209.87,8138.0,1207.94,1210.57,1206.79,1209.87,8138.0
2020-09-18 15:30:00,1209.09,1209.1,1204.33,1205.86,3302.0,1209.09,1209.1,1204.33,1205.86,3302.0
2020-09-18 15:40:00,1205.98,1207.12,1203.87,1204.99,5361.0,1205.98,1207.12,1203.87,1204.99,5361.0
2020-09-18 15:50:00,1205.47,1205.48,1202.49,1205.28,13487.0,1205.47,1205.48,1202.49,1205.28,13487.0
2020-09-21 09:30:00,1196.26,1197.03,1176.78,1186.18,7013.0,1196.26,1197.03,1176.78,1186.18,7013.0
2020-09-21 09:40:00,1183.73,1188.67,1178.17,1186.31,1420.0,1183.73,1188.67,1178.17,1186.31,1420.0
2020-09-21 09:50:00,1187.68,1188.19,1180.54,1181.63,2625.0,1187.68,1188.19,1180.54,1181.63,2625.0
2020-09-21 10:00:00,1181.2,1182.24,1168.09,1174.06,3336.0,1181.2,1182.24,1168.09,1174.06,3336.0
2020-09-21 10:10:00,1176.16,1179.34,1174.29,1174.45,2363.0,1176.16,1179.34,1174.29,1174.45,2363.0
2020-09-21 10:20:00,1176.39,1179.12,1176.02,1178.25,1500.0,1176.39,1179.12,1176.02,1178.25,1500.0
2020-09-21 10:30:00,1176.13,1177.34,1167.89,1170.3,1812.0,1176.13,1177.34,1167.89,1170.3,1812.0
2020-09-21 10:40:00,1171.3,1176.5,1170.94,1176.5,3000.0,1171.3,1176.5,1170.94,1176.5,3000.0
2020-09-21 10:50:00,1175.22,1177.18,1173.41,1173.41,2100.0,1175.22,1177.18,1173.41,1173.41,2100.0
2020-09-21 11:00:00,1172.62,1176.16,1171.7,1173.77,3539.0,1172.62,1176.16,1171.7,1173.77,3539.0
2020-09-21 11:10:00,1173.44,1173.77,1167.84,1167.85,2500.0,1173.44,1173.77,1167.84,1167.85,2500.0
2020-09-21 11:20:00,1169.15,1170.69,1168.08,1168.92,1800.0,1169.15,1170.69,1168.08,1168.92,1800.0
2020-09-21 11:30:00,1168.93,1171.01,1168.05,1168.31,808.0,1168.93,1171.01,1168.05,1168.31,808.0
2020-09-21 11:40:00,1168.0,1173.2,1167.73,1173.15,2157.0,1168.0,1173.2,1167.73,1173.15,2157.0
2020-09-21 11:50:00,1173.11,1175.95,1172.41,1175.95,2700.0,1173.11,1175.95,1172.41,1175.95,2700.0
2020-09-21 12:00:00,1176.02,1180.39,1175.93,1178.99,3096.0,1176.02,1180.39,1175.93,1178.99,3096.0
2020-09-21 12:10:00,1176.28,1176.28,1172.31,1173.02,1361.0,1176.28,1176.28,1172.31,1173.02,1361.0
2020-09-21 12:20:00,1171.76,1174.22,1171.76,1174.21,500.0,1171.76,1174.22,1171.76,1174.21,500.0
2020-09-21 12:30:00,1175.16,1176.58,1174.61,1175.21,2095.0,1175.16,1176.58,1174.61,1175.21,2095.0
2020-09-21 12:40:00,1175.91,1175.92,1171.25,1171.25,1200.0,1175.91,1175.92,1171.25,1171.25,1200.0
2020-09-21 12:50:00,1168.43,1170.44,1168.42,1169.5,1476.0,1168.43,1170.44,1168.42,1169.5,1476.0
2020-09-21 13:00:00,1168.49,1170.05,1168.42,1169.99,1000.0,1168.49,1170.05,1168.42,1169.99,1000.0
2020-09-21 13:10:00,1170.14,1171.07,1169.76,1169.97,2016.0,1170.14,1171.07,1169.76,1169.97,2016.0
2020-09-21 13:20:00,1169.18,1170.38,1167.46,1170.38,1757.0,1169.18,1170.38,1167.46,1170.38,1757.0
2020-09-21 13:30:00,1168.7,1168.81,1165.58,1165.58,978.0,1168.7,1168.81,1165.58,1165.58,978.0
2020-09-21 13:40:00,1166.95,1169.83,1164.8,1165.07,5703.0,1166.95,1169.83,1164.8,1165.07,5703.0
2020-09-21 13:50:00,1166.0,1167.56,1165.06,1167.0,1934.0,1166.0,1167.56,1165.06,1167.0,1934.0
2020-09-21 14:00:00,1167.05,1168.75,1166.1,1167.27,1796.0,1167.05,1168.75,1166.1,1167.27,1796.0
2020-09-21 14:10:00,1167.42,1170.0,1167.1,1169.21,3604.0,1167.42,1170.0,1167.1,1169.21,3604.0
2020-09-21 14:20:00,1171.02,1172.7,1169.07,1169.08,1000.0,1171.02,1172.7,1169.07,1169.08,1000.0
2020-09-21 14:30:00,1168.62,1168.62,1167.06,1168.06,400.0,1168.62,1168.62,1167.06,1168.06,400.0
2020-09-21 14:40:00,1167.38,1168.11,1165.33,1165.33,2200.0,1167.38,1168.11,1165.33,1165.33,2200.0
2020-09-21 14:50:00,1166.79,1169.69,1166.7,1166.98,1204.0,1166.79,1169.69,1166.7,1166.98,1204.0
2020-09-21 15:00:00,1166.8,1171.4,1166.8,1171.4,1000.0,1166.8,1171.4,1166.8,1171.4,1000.0
2020-09-21 15:10:00,1171.0,1172.47,1170.58,1171.61,4122.0,1171.0,1172.47,1170.58,1171.61,4122.0
2020-09-21 15:20:00,1172.14,1181.2,1172.13,1176.7,11193.0,1172.14,1181.2,1172.13,1176.7,11193.0
2020-09-21 15:30:00,1177.43,1182.0,1176.28,1179.41,5430.0,1177.43,1182.0,1176.28,1179.41,5430.0
2020-09-21 15:40:00,1180.03,1185.37,1179.37,1183.09,6727.0,1180.03,1185.37,1179.37,1183.09,6727.0
2020-09-21 15:50:00,1184.39,1188.95,1180.0,1187.13,23053.0,1184.39,1188.95,1180.0,1187.13,23053.0
2020-09-22 09:30:00,1224.17,1236.01,1202.0,1202.0,26826.0,1224.17,1236.01,1202.0,1202.0,26826.0
2020-09-22 09:40:00,1202.44,1214.63,1200.29,1209.61,7391.0,1202.44,1214.63,1200.29,1209.61,7391.0
2020-09-22 09:50:00,1209.26,1209.26,1198.17,1198.17,7563.0,1209.26,1209.26,1198.17,1198.17,7563.0
2020-09-22 10:00:00,1196.51,1205.59,1194.25,1194.25,2247.0,1196.51,1205.59,1194.25,1194.25,2247.0
2020-09-22 10:10:00,1195.03,1207.69,1195.03,1204.48,3235.0,1195.03,1207.69,1195.03,1204.48,3235.0
2020-09-22 10:20:00,1203.0,1203.01,1188.3,1188.3,4100.0,1203.0,1203.01,1188.3,1188.3,4100.0
2020-09-22 10:30:00,1189.91,1193.05,1179.36,1189.56,9039.0,1189.91,1193.05,1179.36,1189.56,9039.0
2020-09-22 10:40:00,1186.41,1186.61,1173.87,1173.87,2100.0,1186.41,1186.61,1173.87,1173.87,2100.0
2020-09-22 10:50:00,1171.06,1178.8,1171.05,1176.65,4847.0,1171.06,1178.8,1171.05,1176.65,4847.0
2020-09-22 11:00:00,1176.22,1177.73,1161.52,1161.52,3911.0,1176.22,1177.73,1161.52,1161.52,3911.0
2020-09-22 11:10:00,1165.09,1174.75,1165.09,1170.61,8252.0,1165.09,1174.75,1165.09,1170.61,8252.0
2020-09-22 11:20:00,1171.21,1175.73,1169.3,1174.76,3672.0,1171.21,1175.73,1169.3,1174.76,3672.0
2020-09-22 11:30:00,1175.65,1176.0,1171.74,1172.65,5307.0,1175.65,1176.0,1171.74,1172.65,5307.0
2020-09-22 11:40:00,1174.93,1177.49,1174.75,1174.75,1507.0,1174.93,1177.49,1174.75,1174.75,1507.0
2020-09-22 11:50:00,1173.26,1174.21,1166.93,1171.25,4407.0,1173.26,1174.21,1166.93,1171.25,4407.0
2020-09-22 12:00:00,1170.43,1172.49,1170.42,1170.64,2773.0,1170.43,1172.49,1170.42,1170.64,2773.0
2020-09-22 12:10:00,1169.2,1169.84,1166.75,1166.76,1022.0,1169.2,1169.84,1166.75,1166.76,1022.0
2020-09-22 12:20:00,1165.32,1166.11,1163.2,1163.52,2509.0,1165.32,1166.11,1163.2,1163.52,2509.0
2020-09-22 12:30:00,1164.12,1164.56,1162.87,1163.36,3221.0,1164.12,1164.56,1162.87,1163.36,3221.0
2020-09-22 12:40:00,1164.15,1164.63,1160.56,1160.78,3475.0,1164.15,1164.63,1160.56,1160.78,3475.0
2020-09-22 12:50:00,1160.46,1160.99,1158.45,1158.45,3494.0,1160.46,1160.99,1158.45,1158.45,3494.0
2020-09-22 13:00:00,1157.65,1157.66,1155.0,1155.83,2482.0,1157.65,1157.66,1155.0,1155.83,2482.0
2020-09-22 13:10:00,1155.89,1160.0,1155.89,1158.35,3598.0,1155.89,1160.0,1155.89,1158.35,3598.0
2020-09-22 13:20:00,1157.7,1158.97,1157.7,1158.48,3365.0,1157.7,1158.97,1157.7,1158.48,3365.0
2020-09-22 13:30:00,1159.08,1159.08,1157.58,1158.03,1540.0,1159.08,1159.08,1157.58,1158.03,1540.0
2020-09-22 13:40:00,1158.04,1160.0,1158.04,1159.97,2600.0,1158.04,1160.0,1158.04,1159.97,2600.0
2020-09-22 13:50:00,1158.53,1159.97,1156.45,1156.77,4541.0,1158.53,1159.97,1156.45,1156.77,4541.0
2020-09-22 14:00:00,1157.35,1158.01,1156.01,1156.27,1125.0,1157.35,1158.01,1156.01,1156.27,1125.0
2020-09-22 14:10:00,1155.7,1156.63,1155.49,1156.63,1635.0,1155.7,1156.63,1155.49,1156.63,1635.0
2020-09-22 14:20:00,1155.55,1156.16,1155.01,1155.85,2761.0,1155.55,1156.16,1155.01,1155.85,2761.0
2020-09-22 14:30:00,1155.86,1157.12,1155.22,1157.0,1900.0,1155.86,1157.12,1155.22,1157.0,1900.0
2020-09-22 14:40:00,1156.63,1159.1,1155.08,1158.24,4500.0,1156.63,1159.1,1155.08,1158.24,4500.0
2020-09-22 14:50:00,1157.87,1159.22,1156.67,1159.22,3058.0,1157.87,1159.22,1156.67,1159.22,3058.0
2020-09-22 15:00:00,1158.99,1163.65,1158.98,1163.65,5636.0,1158.99,1163.65,1158.98,1163.65,5636.0
2020-09-22 15:10:00,1163.51,1163.51,1161.53,1162.97,2300.0,1163.51,1163.51,1161.53,1162.97,2300.0
2020-09-22 15:20:00,1163.03,1163.34,1161.42,1163.02,3125.0,1163.03,1163.34,1161.42,1163.02,3125.0
2020-09-22 15:30:00,1162.89,1167.74,1162.87,1166.5,3400.0,1162.89,1167.74,1162.87,1166.5,3400.0
2020-09-22 15:40:00,1167.0,1171.61,1165.43,1165.43,6310.0,1167.0,1171.61,1165.43,1165.43,6310.0
2020-09-22 15:50:00,1165.4,1172.48,1163.3,1168.1,42477.0,1165.4,1172.48,1163.3,1168.1,42477.0
2020-09-23 09:30:00,1174.44,1174.44,1162.89,1166.35,4847.0,1174.44,1174.44,1162.89,1166.35,4847.0
2020-09-23 09:40:00,1164.75,1171.9,1164.75,1165.84,3537.0,1164.75,1171.9,1164.75,1165.84,3537.0
2020-09-23 09:50:00,1167.05,1167.66,1157.98,1161.41,3545.0,1167.05,1167.66,1157.98,1161.41,3545.0
2020-09-23 10:00:00,1158.88,1160.92,1154.01,1158.06,4221.0,1158.88,1160.92,1154.01,1158.06,4221.0
2020-09-23 10:10:00,1155.86,1159.86,1151.06,1151.07,3426.0,1155.86,1159.86,1151.06,1151.07,3426.0
2020-09-23 10:20:00,1152.88,1152.89,1146.9,1150.12,3882.0,1152.88,1152.89,1146.9,1150.12,3882.0
2020-09-23 10:30:00,1152.24,1152.86,1148.21,1149.46,5243.0,1152.24,1152.86,1148.21,1149.46,5243.0
2020-09-23 10:40:00,1149.75,1157.73,1149.74,1157.7,3407.0,1149.75,1157.73,1149.74,1157.7,3407.0
2020-09-23 10:50:00,1157.07,1161.65,1157.06,1159.93,2625.0,1157.07,1161.65,1157.06,1159.93,2625.0
2020-09-23 11:00:00,1159.52,1161.82,1159.38,1160.16,1501.0,1159.52,1161.82,1159.38,1160.16,1501.0
2020-09-23 11:10:00,1159.39,1162.88,1158.65,1161.15,3618.0,1159.39,1162.88,1158.65,1161.15,3618.0
2020-09-23 11:20:00,1161.37,1162.38,1159.96,1160.78,2025.0,1161.37,1162.38,1159.96,1160.78,2025.0
2020-09-23 11:30:00,1160.75,1162.19,1159.35,1160.0,2002.0,1160.75,1162.19,1159.35,1160.0,2002.0
2020-09-23 11:40:00,1161.47,1161.57,1157.89,1160.22,2703.0,1161.47,1161.57,1157.89,1160.22,2703.0
2020-09-23 11:50:00,1159.51,1159.51,1156.26,1158.58,1901.0,1159.51,1159.51,1156.26,1158.58,1901.0
2020-09-23 12:00:00,1158.41,1161.54,1157.03,1160.43,3894.0,1158.41,1161.54,1157.03,1160.43,3894.0
2020-09-23 12:10:00,1160.13,1161.36,1159.43,1159.67,3302.0,1160.13,1161.36,1159.43,1159.67,3302.0
2020-09-23 12:20:00,1159.67,1160.74,1158.77,1159.06,3287.0,1159.67,1160.74,1158.77,1159.06,3287.0
2020-09-23 12:30:00,1160.04,1161.46,1158.09,1158.09,2250.0,1160.04,1161.46,1158.09,1158.09,2250.0
2020-09-23 12:40:00,1157.97,1157.98,1153.75,1153.75,2100.0,1157.97,1157.98,1153.75,1153.75,2100.0
2020-09-23 12:50:00,1153.27,1153.27,1149.38,1151.22,2944.0,1153.27,1153.27,1149.38,1151.22,2944.0
2020-09-23 13:00:00,1152.08,1152.08,1149.41,1151.21,1515.0,1152.08,1152.08,1149.41,1151.21,1515.0
2020-09-23 13:10:00,1150.73,1150.73,1147.86,1147.92,2503.0,1150.73,1150.73,1147.86,1147.92,2503.0
2020-09-23 13:20:00,1148.47,1148.47,1145.9,1146.17,2467.0,1148.47,1148.47,1145.9,1146.17,2467.0
2020-09-23 13:30:00,1145.93,1146.65,1142.71,1144.02,2351.0,1145.93,1146.65,1142.71,1144.02,2351.0
2020-09-23 13:40:00,1141.5,1141.58,1133.04,1134.02,5210.0,1141.5,1141.58,1133.04,1134.02,5210.0
2020-09-23 13:50:00,1135.13,1137.62,1134.41,1135.46,2800.0,1135.13,1137.62,1134.41,1135.46,2800.0
2020-09-23 14:00:00,1135.34,1138.53,1134.93,1137.85,2120.0,1135.34,1138.53,1134.93,1137.85,2120.0
2020-09-23 14:10:00,1138.88,1141.29,1133.12,1133.62,4221.0,1138.88,1141.29,1133.12,1133.62,4221.0
2020-09-23 14:20:00,1134.16,1137.5,1134.0,1135.72,3600.0,1134.16,1137.5,1134.0,1135.72,3600.0
2020-09-23 14:30:00,1137.09,1141.2,1134.41,1141.2,3659.0,1137.09,1141.2,1134.41,1141.2,3659.0
2020-09-23 14:40:00,1141.49,1141.49,1136.88,1138.77,3174.0,1141.49,1141.49,1136.88,1138.77,3174.0
2020-09-23 14:50:00,1138.27,1140.01,1138.26,1138.69,1108.0,1138.27,1140.01,1138.26,1138.69,1108.0
2020-09-23 15:00:00,1139.29,1139.75,1134.62,1135.96,8409.0,1139.29,1139.75,1134.62,1135.96,8409.0
2020-09-23 15:10:00,1136.16,1137.52,1134.77,1136.0,5778.0,1136.16,1137.52,1134.77,1136.0,5778.0
2020-09-23 15:20:00,1135.15,1138.25,1135.0,1138.25,3338.0,1135.15,1138.25,1135.0,1138.25,3338.0
2020-09-23 15:30:00,1139.23,1139.23,1134.7,1136.68,6725.0,1139.23,1139.23,1134.7,1136.68,6725.0
2020-09-23 15:40:00,1136.54,1140.5,1135.26,1139.98,13613.0,1136.54,1140.5,1135.26,1139.98,13613.0
2020-09-23 15:50:00,1139.76,1140.81,1128.01,1128.96,49107.0,1139.76,1140.81,1128.01,1128.96,49107.0
2020-09-24 09:30:00,1129.11,1129.11,1114.04,1114.04,3155.0,1129.11,1129.11,1114.04,1114.04,3155.0
2020-09-24 09:40:00,1111.96,1115.95,1111.96,1113.0,821.0,1111.96,1115.95,1111.96,1113.0,821.0
2020-09-24 09:50:00,1118.0,1118.0,1112.69,1112.69,2193.0,1118.0,1118.0,1112.69,1112.69,2193.0
2020-09-24 10:00:00,1114.68,1121.32,1112.99,1119.9,1400.0,1114.68,1121.32,1112.99,1119.9,1400.0
2020-09-24 10:10:00,1120.0,1121.22,1117.82,1120.38,1606.0,1120.0,1121.22,1117.82,1120.38,1606.0
2020-09-24 10:20:00,1120.04,1120.99,1113.03,1115.47,1572.0,1120.04,1120.99,1113.03,1115.47,1572.0
2020-09-24 10:30:00,1114.23,1114.47,1111.1,1112.16,2741.0,1114.23,1114.47,1111.1,1112.16,2741.0
2020-09-24 10:40:00,1112.0,1114.85,1108.62,1113.9,3770.0,1112.0,1114.85,1108.62,1113.9,3770.0
2020-09-24 10:50:00,1114.08,1120.32,1113.9,1120.08,1500.0,1114.08,1120.32,1113.9,1120.08,1500.0
2020-09-24 11:00:00,1122.47,1122.47,1120.64,1120.64,1009.0,1122.47,1122.47,1120.64,1120.64,1009.0
2020-09-24 11:10:00,1119.47,1122.75,1119.47,1121.87,1441.0,1119.47,1122.75,1119.47,1121.87,1441.0
2020-09-24 11:20:00,1122.71,1127.5,1122.71,1125.0,2408.0,1122.71,1127.5,1122.71,1125.0,2408.0
2020-09-24 11:30:00,1124.64,1129.36,1124.64,1128.26,2155.0,1124.64,1129.36,1124.64,1128.26,2155.0
2020-09-24 11:40:00,1128.45,1128.46,1124.58,1127.21,1280.0,1128.45,1128.46,1124.58,1127.21,1280.0
2020-09-24 11:50:00,1128.55,1136.27,1128.55,1136.27,1534.0,1128.55,1136.27,1128.55,1136.27,1534.0
2020-09-24 12:00:00,1136.22,1136.3,1132.86,1134.68,900.0,1136.22,1136.3,1132.86,1134.68,900.0
2020-09-24 12:10:00,1133.69,1134.75,1130.55,1131.13,1023.0,1133.69,1134.75,1130.55,1131.13,1023.0
2020-09-24 12:20:00,1130.63,1132.64,1130.63,1130.96,1100.0,1130.63,1132.64,1130.63,1130.96,1100.0
2020-09-24 12:30:00,1129.68,1129.69,1125.27,1126.26,1640.0,1129.68,1129.69,1125.27,1126.26,1640.0
2020-09-24 12:40:00,1129.18,1129.19,1127.83,1127.83,247.0,1129.18,1129.19,1127.83,1127.83,247.0
2020-09-24 12:50:00,1129.21,1134.29,1127.81,1134.15,2058.0,1129.21,1134.29,1127.81,1134.15,2058.0
2020-09-24 13:00:00,1134.1,1135.63,1133.66,1135.63,2135.0,1134.1,1135.63,1133.66,1135.63,2135.0
2020-09-24 13:10:00,1135.18,1135.61,1133.68,1135.61,1600.0,1135.18,1135.61,1133.68,1135.61,1600.0
2020-09-24 13:20:00,1135.33,1140.63,1135.33,1140.63,2822.0,1135.33,1140.63,1135.33,1140.63,2822.0
2020-09-24 13:30:00,1140.33,1145.35,1140.29,1141.16,5195.0,1140.33,1145.35,1140.29,1141.16,5195.0
2020-09-24 13:40:00,1141.55,1142.62,1140.14,1142.57,1400.0,1141.55,1142.62,1140.14,1142.57,1400.0
2020-09-24 13:50:00,1141.53,1142.7,1138.58,1138.58,1200.0,1141.53,1142.7,1138.58,1138.58,1200.0
2020-09-24 14:00:00,1139.11,1139.55,1137.73,1139.23,1500.0,1139.11,1139.55,1137.73,1139.23,1500.0
2020-09-24 14:10:00,1138.58,1141.0,1136.87,1137.03,1300.0,1138.58,1141.0,1136.87,1137.03,1300.0
2020-09-24 14:20:00,1136.53,1137.79,1136.53,1136.62,1201.0,1136.53,1137.79,1136.53,1136.62,1201.0
2020-09-24 14:30:00,1136.83,1139.39,1136.83,1138.33,700.0,1136.83,1139.39,1136.83,1138.33,700.0
2020-09-24 14:40:00,1140.52,1141.55,1138.58,1138.58,900.0,1140.52,1141.55,1138.58,1138.58,900.0
2020-09-24 14:50:00,1138.33,1139.4,1135.73,1137.35,1574.0,1138.33,1139.4,1135.73,1137.35,1574.0
2020-09-24 15:00:00,1136.41,1137.91,1135.78,1137.2,3402.0,1136.41,1137.91,1135.78,1137.2,3402.0
2020-09-24 15:10:00,1137.1,1139.06,1136.2,1138.14,2601.0,1137.1,1139.06,1136.2,1138.14,2601.0
2020-09-24 15:20:00,1136.6,1136.6,1130.02,1130.02,1831.0,1136.6,1136.6,1130.02,1130.02,1831.0
2020-09-24 15:30:00,1131.47,1132.15,1128.35,1131.75,2661.0,1131.47,1132.15,1128.35,1131.75,2661.0
2020-09-24 15:40:00,1132.68,1134.63,1131.02,1131.02,2830.0,1132.68,1134.63,1131.02,1131.02,2830.0
2020-09-24 15:50:00,1130.26,1131.8,1129.03,1129.73,6297.0,1130.26,1131.8,1129.03,1129.73,6297.0
2020-09-25 09:30:00,1121.76,1127.65,1120.55,1124.73,4548.0,1121.76,1127.65,1120.55,1124.73,4548.0
2020-09-25 09:40:00,1124.23,1125.28,1122.71,1125.27,4354.0,1124.23,1125.28,1122.71,1125.27,4354.0
2020-09-25 09:50:00,1125.25,1126.69,1125.1,1126.68,1200.0,1125.25,1126.69,1125.1,1126.68,1200.0
2020-09-25 10:00:00,1126.25,1128.54,1125.7,1126.28,1700.0,1126.25,1128.54,1125.7,1126.28,1700.0
2020-09-25 10:10:00,1124.01,1126.09,1122.73,1123.44,700.0,1124.01,1126.09,1122.73,1123.44,700.0
2020-09-25 10:20:00,1126.61,1126.62,1123.11,1123.81,1480.0,1126.61,1126.62,1123.11,1123.81,1480.0
2020-09-25 10:30:00,1124.99,1125.13,1122.17,1124.93,1100.0,1124.99,1125.13,1122.17,1124.93,1100.0
2020-09-25 10:40:00,1125.49,1125.49,1124.51,1124.52,300.0,1125.49,1125.49,1124.51,1124.52,300.0
2020-09-25 10:50:00,1123.33,1125.25,1122.77,1124.98,1403.0,1123.33,1125.25,1122.77,1124.98,1403.0
2020-09-25 11:00:00,1123.35,1129.54,1123.35,1128.82,2089.0,1123.35,1129.54,1123.35,1128.82,2089.0
2020-09-25 11:10:00,1129.69,1134.15,1129.68,1132.7,1600.0,1129.69,1134.15,1129.68,1132.7,1600.0
2020-09-25 11:20:00,1131.47,1131.47,1129.3,1131.28,1400.0,1131.47,1131.47,1129.3,1131.28,1400.0
2020-09-25 11:30:00,1130.61,1131.84,1130.54,1130.71,613.0,1130.61,1131.84,1130.54,1130.71,613.0
2020-09-25 11:40:00,1129.52,1129.52,1121.72,1123.63,1600.0,1129.52,1129.52,1121.72,1123.63,1600.0
2020-09-25 11:50:00,1121.4,1124.63,1121.4,1122.55,909.0,1121.4,1124.63,1121.4,1122.55,909.0
2020-09-25 12:00:00,1124.47,1128.83,1124.46,1128.56,1530.0,1124.47,1128.83,1124.46,1128.56,1530.0
2020-09-25 12:10:00,1129.33,1135.32,1129.33,1135.31,1613.0,1129.33,1135.32,1129.33,1135.31,1613.0
2020-09-25 12:20:00,1134.92,1135.98,1133.47,1135.98,1300.0,1134.92,1135.98,1133.47,1135.98,1300.0
2020-09-25 12:30:00,1136.15,1136.15,1132.51,1132.96,2892.0,1136.15,1136.15,1132.51,1132.96,2892.0
2020-09-25 12:40:00,1134.01,1134.85,1132.69,1134.85,900.0,1134.01,1134.85,1132.69,1134.85,900.0
2020-09-25 12:50:00,1135.14,1136.63,1134.91,1136.63,500.0,1135.14,1136.63,1134.91,1136.63,500.0
2020-09-25 13:00:00,1136.71,1138.14,1134.89,1138.12,2650.0,1136.71,1138.14,1134.89,1138.12,2650.0
2020-09-25 13:10:00,1138.83,1141.25,1138.83,1139.57,1100.0,1138.83,1141.25,1138.83,1139.57,1100.0
2020-09-25 13:20:00,1138.27,1140.73,1137.96,1140.73,1400.0,1138.27,1140.73,1137.96,1140.73,1400.0
2020-09-25 13:30:00,1139.01,1140.61,1139.01,1139.99,1515.0,1139.01,1140.61,1139.01,1139.99,1515.0
2020-09-25 13:40:00,1141.04,1141.04,1139.35,1140.75,700.0,1141.04,1141.04,1139.35,1140.75,700.0
2020-09-25 13:50:00,1140.79,1142.28,1140.2,1142.27,1539.0,1140.79,1142.28,1140.2,1142.27,1539.0
2020-09-25 14:00:00,1142.15,1142.16,1141.35,1141.48,400.0,1142.15,1142.16,1141.35,1141.48,400.0
2020-09-25 14:10:00,1141.97,1142.73,1140.62,1141.79,2977.0,1141.97,1142.73,1140.62,1141.79,2977.0
2020-09-25 14:20:00,1143.0,1143.2,1142.77,1142.91,1400.0,1143.0,1143.2,1142.77,1142.91,1400.0
2020-09-25 14:30:00,1142.56,1143.01,1141.65,1143.01,1110.0,1142.56,1143.01,1141.65,1143.01,1110.0
2020-09-25 14:40:00,1143.26,1143.86,1140.16,1140.77,1400.0,1143.26,1143.86,1140.16,1140.77,1400.0
2020-09-25 14:50:00,1141.66,1142.05,1139.14,1142.05,700.0,1141.66,1142.05,1139.14,1142.05,700.0
2020-09-25 15:00:00,1142.7,1144.95,1142.55,1144.94,800.0,1142.7,1144.95,1142.55,1144.94,800.0
2020-09-25 15:10:00,1145.41,1146.65,1144.75,1144.99,3385.0,1145.41,1146.65,1144.75,1144.99,3385.0
2020-09-25 15:20:00,1145.41,1145.41,1142.63,1142.63,1100.0,1145.41,1145.41,1142.63,1142.63,1100.0
2020-09-25 15:30:00,1142.67,1142.67,1138.0,1138.0,3221.0,1142.67,1142.67,1138.0,1138.0,3221.0
2020-09-25 15:40:00,1137.51,1139.78,1137.22,1139.78,2806.0,1137.51,1139.78,1137.22,1139.78,2806.0
2020-09-25 15:50:00,1139.14,1139.14,1134.8,1137.61,8188.0,1139.14,1139.14,1134.8,1137.61,8188.0
2020-09-28 09:30:00,1145.48,1150.37,1145.48,1149.68,5651.0,1145.48,1150.37,1145.48,1149.68,5651.0
2020-09-28 09:40:00,1151.52,1151.52,1147.39,1147.4,510.0,1151.52,1151.52,1147.39,1147.4,510.0
2020-09-28 09:50:00,1144.68,1144.68,1140.67,1140.96,840.0,1144.68,1144.68,1140.67,1140.96,840.0
2020-09-28 10:00:00,1141.99,1147.22,1140.35,1147.22,1200.0,1141.99,1147.22,1140.35,1147.22,1200.0
2020-09-28 10:10:00,1144.69,1153.27,1144.65,1151.74,1808.0,1144.69,1153.27,1144.65,1151.74,1808.0
2020-09-28 10:20:00,1155.14,1155.14,1152.11,1152.98,1527.0,1155.14,1155.14,1152.11,1152.98,1527.0
2020-09-28 10:30:00,1151.18,1152.54,1148.39,1148.39,1011.0,1151.18,1152.54,1148.39,1148.39,1011.0
2020-09-28 10:40:00,1148.74,1151.62,1148.73,1149.24,2053.0,1148.74,1151.62,1148.73,1149.24,2053.0
2020-09-28 10:50:00,1148.24,1148.99,1147.3,1148.44,1355.0,1148.24,1148.99,1147.3,1148.44,1355.0
2020-09-28 11:00:00,1149.58,1150.53,1146.48,1149.03,1638.0,1149.58,1150.53,1146.48,1149.03,1638.0
2020-09-28 11:10:00,1148.91,1151.64,1148.9,1150.5,600.0,1148.91,1151.64,1148.9,1150.5,600.0
2020-09-28 11:20:00,1150.0,1154.08,1150.0,1153.77,1200.0,1150.0,1154.08,1150.0,1153.77,1200.0
2020-09-28 11:30:00,1154.03,1155.41,1153.5,1155.41,1400.0,1154.03,1155.41,1153.5,1155.41,1400.0
2020-09-28 11:40:00,1156.3,1156.3,1152.9,1153.46,800.0,1156.3,1156.3,1152.9,1153.46,800.0
2020-09-28 11:50:00,1153.45,1155.11,1151.77,1151.77,1201.0,1153.45,1155.11,1151.77,1151.77,1201.0
2020-09-28 12:00:00,1150.71,1150.71,1147.95,1149.98,1028.0,1150.71,1150.71,1147.95,1149.98,1028.0
2020-09-28 12:10:00,1148.91,1148.91,1144.08,1144.08,700.0,1148.91,1148.91,1144.08,1144.08,700.0
2020-09-28 12:20:00,1144.64,1144.67,1143.14,1144.67,909.0,1144.64,1144.67,1143.14,1144.67,909.0
2020-09-28 12:30:00,1144.39,1144.97,1143.76,1143.76,301.0,1144.39,1144.97,1143.76,1143.76,301.0
2020-09-28 12:40:00,1144.05,1146.06,1142.6,1146.06,600.0,1144.05,1146.06,1142.6,1146.06,600.0
2020-09-28 12:50:00,1146.85,1147.35,1145.86,1146.46,800.0,1146.85,1147.35,1145.86,1146.46,800.0
2020-09-28 13:00:00,1146.46,1148.23,1145.04,1148.23,2018.0,1146.46,1148.23,1145.04,1148.23,2018.0
2020-09-28 13:10:00,1149.1,1150.49,1148.86,1150.49,700.0,1149.1,1150.49,1148.86,1150.49,700.0
2020-09-28 13:20:00,1150.4,1152.87,1149.99,1152.8,1340.0,1150.4,1152.87,1149.99,1152.8,1340.0
2020-09-28 13:30:00,1153.73,1155.1,1153.23,1155.1,1192.0,1153.73,1155.1,1153.23,1155.1,1192.0
2020-09-28 13:40:00,1155.63,1157.76,1155.58,1155.97,2804.0,1155.63,1157.76,1155.58,1155.97,2804.0
2020-09-28 13:50:00,1157.02,1157.2,1156.02,1156.41,983.0,1157.02,1157.2,1156.02,1156.41,983.0
2020-09-28 14:00:00,1155.63,1156.88,1155.53,1156.88,1014.0,1155.63,1156.88,1155.53,1156.88,1014.0
2020-09-28 14:10:00,1157.29,1158.25,1155.9,1158.25,1000.0,1157.29,1158.25,1155.9,1158.25,1000.0
2020-09-28 14:20:00,1158.3,1159.99,1156.71,1159.99,2639.0,1158.3,1159.99,1156.71,1159.99,2639.0
2020-09-28 14:30:00,1160.99,1162.09,1159.98,1161.26,1563.0,1160.99,1162.09,1159.98,1161.26,1563.0
2020-09-28 14:40:00,1161.7,1162.5,1159.75,1159.82,1870.0,1161.7,1162.5,1159.75,1159.82,1870.0
2020-09-28 14:50:00,1160.23,1161.42,1158.55,1158.55,1891.0,1160.23,1161.42,1158.55,1158.55,1891.0
2020-09-28 15:00:00,1157.78,1158.6,1156.99,1156.99,1818.0,1157.78,1158.6,1156.99,1156.99,1818.0
2020-09-28 15:10:00,1156.47,1158.49,1156.47,1158.0,1602.0,1156.47,1158.49,1156.47,1158.0,1602.0
2020-09-28 15:20:00,1158.33,1161.82,1158.17,1161.25,2692.0,1158.33,1161.82,1158.17,1161.25,2692.0
2020-09-28 15:30:00,1161.31,1161.53,1157.6,1159.6,4191.0,1161.31,1161.53,1157.6,1159.6,4191.0
2020-09-28 15:40:00,1159.69,1159.8,1157.36,1157.36,8808.0,1159.69,1159.8,1157.36,1157.36,8808.0
2020-09-28 15:50:00,1156.18,1157.59,1154.01,1155.56,10985.0,1156.18,1157.59,1154.01,1155.56,10985.0
2020-09-29 09:30:00,1150.78,1152.14,1146.04,1146.04,2809.0,1150.78,1152.14,1146.04,1146.04,2809.0
2020-09-29 09:40:00,1146.0,1149.79,1146.0,1149.79,300.0,1146.0,1149.79,1146.0,1149.79,300.0
2020-09-29 09:50:00,1149.0,1153.99,1147.5,1153.99,1509.0,1149.0,1153.99,1147.5,1153.99,1509.0
2020-09-29 10:00:00,1154.02,1155.41,1151.12,1155.4,800.0,1154.02,1155.41,1151.12,1155.4,800.0
2020-09-29 10:10:00,1157.72,1159.67,1157.72,1158.72,1674.0,1157.72,1159.67,1157.72,1158.72,1674.0
2020-09-29 10:20:00,1157.76,1163.51,1157.76,1162.33,2898.0,1157.76,1163.51,1157.76,1162.33,2898.0
2020-09-29 10:30:00,1162.51,1162.55,1160.39,1161.06,2101.0,1162.51,1162.55,1160.39,1161.06,2101.0
2020-09-29 10:40:00,1160.08,1160.38,1158.02,1159.05,1600.0,1160.08,1160.38,1158.02,1159.05,1600.0
2020-09-29 10:50:00,1157.96,1160.66,1157.96,1158.91,800.0,1157.96,1160.66,1157.96,1158.91,800.0
2020-09-29 11:00:00,1157.7,1160.41,1155.67,1156.45,5124.0,1157.7,1160.41,1155.67,1156.45,5124.0
2020-09-29 11:10:00,1158.95,1160.0,1155.91,1160.0,1500.0,1158.95,1160.0,1155.91,1160.0,1500.0
2020-09-29 11:20:00,1155.87,1159.44,1155.87,1157.62,1600.0,1155.87,1159.44,1155.87,1157.62,1600.0
2020-09-29 11:30:00,1156.89,1160.16,1156.89,1160.15,3843.0,1156.89,1160.16,1156.89,1160.15,3843.0
2020-09-29 11:40:00,1160.86,1160.86,1158.77,1160.76,1912.0,1160.86,1160.86,1158.77,1160.76,1912.0
2020-09-29 11:50:00,1160.56,1160.57,1156.08,1156.08,2310.0,1160.56,1160.57,1156.08,1156.08,2310.0
2020-09-29 12:00:00,1153.55,1157.1,1151.81,1156.99,2906.0,1153.55,1157.1,1151.81,1156.99,2906.0
2020-09-29 12:10:00,1155.95,1156.78,1155.52,1156.78,725.0,1155.95,1156.78,1155.52,1156.78,725.0
2020-09-29 12:20:00,1156.29,1156.4,1153.65,1155.95,1106.0,1156.29,1156.4,1153.65,1155.95,1106.0
2020-09-29 12:30:00,1159.55,1159.55,1156.14,1156.57,1451.0,1159.55,1159.55,1156.14,1156.57,1451.0
2020-09-29 12:40:00,1156.55,1156.88,1156.55,1156.88,200.0,1156.55,1156.88,1156.55,1156.88,200.0
2020-09-29 12:50:00,1157.41,1157.44,1157.41,1157.44,424.0,1157.41,1157.44,1157.41,1157.44,424.0
2020-09-29 13:00:00,1158.66,1160.03,1154.82,1154.89,1001.0,1158.66,1160.03,1154.82,1154.89,1001.0
2020-09-29 13:10:00,1153.39,1155.94,1152.92,1155.94,900.0,1153.39,1155.94,1152.92,1155.94,900.0
2020-09-29 13:20:00,1153.18,1156.8,1153.18,1155.89,400.0,1153.18,1156.8,1153.18,1155.89,400.0
2020-09-29 13:30:00,1155.51,1157.12,1155.51,1157.12,300.0,1155.51,1157.12,1155.51,1157.12,300.0
2020-09-29 13:40:00,1157.2,1159.32,1157.1,1159.13,1492.0,1157.2,1159.32,1157.1,1159.13,1492.0
2020-09-29 13:50:00,1159.24,1161.45,1159.24,1160.64,1800.0,1159.24,1161.45,1159.24,1160.64,1800.0
2020-09-29 14:00:00,1161.14,1161.98,1161.11,1161.29,700.0,1161.14,1161.98,1161.11,1161.29,700.0
2020-09-29 14:10:00,1160.72,1163.92,1160.26,1163.91,2263.0,1160.72,1163.92,1160.26,1163.91,2263.0
2020-09-29 14:20:00,1163.93,1167.06,1163.92,1164.83,2884.0,1163.93,1167.06,1163.92,1164.83,2884.0
2020-09-29 14:30:00,1165.21,1166.03,1163.92,1163.93,1207.0,1165.21,1166.03,1163.92,1163.93,1207.0
2020-09-29 14:40:00,1163.57,1164.47,1162.95,1163.14,2704.0,1163.57,1164.47,1162.95,1163.14,2704.0
2020-09-29 14:50:00,1163.61,1163.78,1162.35,1162.57,700.0,1163.61,1163.78,1162.35,1162.57,700.0
2020-09-29 15:00:00,1162.52,1164.24,1162.51,1162.92,2829.0,1162.52,1164.24,1162.51,1162.92,2829.0
2020-09-29 15:10:00,1164.1,1165.1,1163.71,1165.06,1957.0,1164.1,1165.1,1163.71,1165.06,1957.0
2020-09-29 15:20:00,1164.5,1165.1,1162.89,1163.92,2575.0,1164.5,1165.1,1162.89,1163.92,2575.0
2020-09-29 15:30:00,1163.44,1163.44,1160.69,1160.69,2100.0,1163.44,1163.44,1160.69,1160.69,2100.0
2020-09-29 15:40:00,1159.88,1160.63,1157.92,1159.36,2200.0,1159.88,1160.63,1157.92,1159.36,2200.0
2020-09-29 15:50:00,1159.16,1159.16,1154.26,1156.03,8317.0,1159.16,1159.16,1154.26,1156.03,8317.0
2020-09-30 09:30:00,1153.64,1160.71,1153.63,1156.67,1957.0,1153.64,1160.71,1153.63,1156.67,1957.0
2020-09-30 09:40:00,1156.78,1162.57,1156.66,1157.19,1695.0,1156.78,1162.57,1156.66,1157.19,1695.0
2020-09-30 09:50:00,1160.25,1166.08,1159.36,1165.0,900.0,1160.25,1166.08,1159.36,1165.0,900.0
2020-09-30 10:00:00,1165.1,1168.22,1165.1,1167.99,1100.0,1165.1,1168.22,1165.1,1167.99,1100.0
2020-09-30 10:10:00,1167.96,1167.97,1164.11,1165.13,1550.0,1167.96,1167.97,1164.11,1165.13,1550.0
2020-09-30 10:20:00,1164.11,1165.1,1162.36,1162.43,1000.0,1164.11,1165.1,1162.36,1162.43,1000.0
2020-09-30 10:30:00,1163.16,1166.37,1163.16,1164.0,3146.0,1163.16,1166.37,1163.16,1164.0,3146.0
2020-09-30 10:40:00,1166.22,1170.52,1165.99,1170.52,1800.0,1166.22,1170.52,1165.99,1170.52,1800.0
2020-09-30 10:50:00,1170.1,1173.94,1169.61,1170.0,3294.0,1170.1,1173.94,1169.61,1170.0,3294.0
2020-09-30 11:00:00,1169.19,1171.19,1169.18,1170.82,954.0,1169.19,1171.19,1169.18,1170.82,954.0
2020-09-30 11:10:00,1171.34,1179.83,1171.34,1179.83,3815.0,1171.34,1179.83,1171.34,1179.83,3815.0
2020-09-30 11:20:00,1178.71,1178.71,1178.34,1178.35,400.0,1178.71,1178.71,1178.34,1178.35,400.0
2020-09-30 11:30:00,1177.73,1177.74,1174.09,1174.1,800.0,1177.73,1177.74,1174.09,1174.1,800.0
2020-09-30 11:40:00,1174.18,1174.55,1172.29,1172.29,1398.0,1174.18,1174.55,1172.29,1172.29,1398.0
2020-09-30 11:50:00,1172.52,1175.74,1172.47,1174.74,2400.0,1172.52,1175.74,1172.47,1174.74,2400.0
2020-09-30 12:00:00,1176.15,1176.66,1175.75,1176.37,828.0,1176.15,1176.66,1175.75,1176.37,828.0
2020-09-30 12:10:00,1176.56,1177.55,1176.02,1176.89,800.0,1176.56,1177.55,1176.02,1176.89,800.0
2020-09-30 12:20:00,1176.9,1177.51,1173.53,1173.53,2820.0,1176.9,1177.51,1173.53,1173.53,2820.0
2020-09-30 12:30:00,1174.73,1176.05,1174.73,1175.63,950.0,1174.73,1176.05,1174.73,1175.63,950.0
2020-09-30 12:40:00,1176.3,1176.59,1173.35,1175.54,6665.0,1176.3,1176.59,1173.35,1175.54,6665.0
2020-09-30 12:50:00,1175.59,1177.13,1175.52,1177.13,1474.0,1175.59,1177.13,1175.52,1177.13,1474.0
2020-09-30 13:00:00,1176.53,1176.53,1175.52,1175.58,1622.0,1176.53,1176.53,1175.52,1175.58,1622.0
2020-09-30 13:10:00,1176.17,1176.65,1175.68,1176.0,1800.0,1176.17,1176.65,1175.68,1176.0,1800.0
2020-09-30 13:20:00,1176.1,1176.9,1175.84,1176.9,600.0,1176.1,1176.9,1175.84,1176.9,600.0
2020-09-30 13:30:00,1178.45,1182.71,1178.45,1182.71,2602.0,1178.45,1182.71,1178.45,1182.71,2602.0
2020-09-30 13:40:00,1182.88,1182.88,1179.92,1181.48,2592.0,1182.88,1182.88,1179.92,1181.48,2592.0
2020-09-30 13:50:00,1180.67,1181.86,1180.63,1180.69,1275.0,1180.67,1181.86,1180.63,1180.69,1275.0
2020-09-30 14:00:00,1180.62,1182.87,1180.26,1182.87,906.0,1180.62,1182.87,1180.26,1182.87,906.0
2020-09-30 14:10:00,1182.95,1183.56,1182.89,1183.38,604.0,1182.95,1183.56,1182.89,1183.38,604.0
2020-09-30 14:20:00,1183.05,1183.58,1177.78,1179.75,4198.0,1183.05,1183.58,1177.78,1179.75,4198.0
2020-09-30 14:30:00,1180.06,1180.07,1177.83,1177.83,802.0,1180.06,1180.07,1177.83,1177.83,802.0
2020-09-30 14:40:00,1178.14,1178.14,1172.9,1173.25,1577.0,1178.14,1178.14,1172.9,1173.25,1577.0
2020-09-30 14:50:00,1172.84,1177.25,1172.84,1177.24,2200.0,1172.84,1177.25,1172.84,1177.24,2200.0
2020-09-30 15:00:00,1177.16,1179.49,1176.0,1179.28,3000.0,1177.16,1179.49,1176.0,1179.28,3000.0
2020-09-30 15:10:00,1179.15,1179.59,1172.73,1173.14,6400.0,1179.15,1179.59,1172.73,1173.14,6400.0
2020-09-30 15:20:00,1173.05,1176.15,1172.56,1176.14,1960.0,1173.05,1176.15,1172.56,1176.14,1960.0
2020-09-30 15:30:00,1175.34,1178.0,1174.5,1176.81,3505.0,1175.34,1178.0,1174.5,1176.81,3505.0
2020-09-30 15:40:00,1176.0,1181.25,1175.82,1181.21,4305.0,1176.0,1181.25,1175.82,1181.21,4305.0
2020-09-30 15:50:00,1182.96,1182.96,1177.7,1177.7,11629.0,1182.96,1182.96,1177.7,1177.7,11629.0
2020-10-01 09:30:00,1181.06,1189.35,1181.05,1186.49,2323.0,1181.06,1189.35,1181.05,1186.49,2323.0
2020-10-01 09:40:00,1189.9,1192.96,1183.64,1186.26,3048.0,1189.9,1192.96,1183.64,1186.26,3048.0
2020-10-01 09:50:00,1187.0,1187.01,1181.09,1181.09,2700.0,1187.0,1187.01,1181.09,1181.09,2700.0
2020-10-01 10:00:00,1180.0,1180.0,1171.48,1171.48,1124.0,1180.0,1180.0,1171.48,1171.48,1124.0
2020-10-01 10:10:00,1171.42,1173.89,1168.18,1169.11,4955.0,1171.42,1173.89,1168.18,1169.11,4955.0
2020-10-01 10:20:00,1168.85,1176.77,1168.65,1172.71,3204.0,1168.85,1176.77,1168.65,1172.71,3204.0
2020-10-01 10:30:00,1174.59,1180.64,1173.65,1180.0,3611.0,1174.59,1180.64,1173.65,1180.0,3611.0
2020-10-01 10:40:00,1180.0,1181.42,1174.1,1174.1,2508.0,1180.0,1181.42,1174.1,1174.1,2508.0
2020-10-01 10:50:00,1171.05,1171.05,1170.17,1170.59,1069.0,1171.05,1171.05,1170.17,1170.59,1069.0
2020-10-01 11:00:00,1170.91,1172.28,1170.9,1171.16,400.0,1170.91,1172.28,1170.9,1171.16,400.0
2020-10-01 11:10:00,1171.53,1176.32,1171.53,1176.31,1396.0,1171.53,1176.32,1171.53,1176.31,1396.0
2020-10-01 11:20:00,1173.36,1177.61,1173.35,1177.61,1110.0,1173.36,1177.61,1173.35,1177.61,1110.0
2020-10-01 11:30:00,1178.05,1178.42,1177.13,1177.85,1345.0,1178.05,1178.42,1177.13,1177.85,1345.0
2020-10-01 11:40:00,1176.8,1179.77,1176.71,1179.77,1200.0,1176.8,1179.77,1176.71,1179.77,1200.0
2020-10-01 11:50:00,1178.9,1184.12,1178.41,1183.41,1888.0,1178.9,1184.12,1178.41,1183.41,1888.0
2020-10-01 12:00:00,1183.21,1183.21,1179.38,1179.87,1500.0,1183.21,1183.21,1179.38,1179.87,1500.0
2020-10-01 12:10:00,1183.27,1184.28,1181.71,1181.72,2146.0,1183.27,1184.28,1181.71,1181.72,2146.0
2020-10-01 12:20:00,1182.55,1183.12,1179.71,1179.71,1865.0,1182.55,1183.12,1179.71,1179.71,1865.0
2020-10-01 12:30:00,1180.05,1180.71,1179.81,1179.81,1871.0,1180.05,1180.71,1179.81,1179.81,1871.0
2020-10-01 12:40:00,1180.73,1183.88,1180.51,1183.1,1917.0,1180.73,1183.88,1180.51,1183.1,1917.0
2020-10-01 12:50:00,1182.23,1183.51,1181.79,1181.8,1200.0,1182.23,1183.51,1181.79,1181.8,1200.0
2020-10-01 13:00:00,1181.54,1181.92,1180.66,1181.92,1000.0,1181.54,1181.92,1180.66,1181.92,1000.0
2020-10-01 13:10:00,1181.89,1182.7,1180.26,1181.62,2700.0,1181.89,1182.7,1180.26,1181.62,2700.0
2020-10-01 13:20:00,1181.61,1185.9,1181.61,1184.44,3689.0,1181.61,1185.9,1181.61,1184.44,3689.0
2020-10-01 13:30:00,1184.71,1185.83,1184.24,1184.95,1427.0,1184.71,1185.83,1184.24,1184.95,1427.0
2020-10-01 13:40:00,1184.51,1185.1,1184.0,1184.52,800.0,1184.51,1185.1,1184.0,1184.52,800.0
2020-10-01 13:50:00,1183.91,1184.72,1183.53,1183.69,1600.0,1183.91,1184.72,1183.53,1183.69,1600.0
2020-10-01 14:00:00,1182.84,1183.56,1178.79,1179.63,2600.0,1182.84,1183.56,1178.79,1179.63,2600.0
2020-10-01 14:10:00,1178.7,1179.49,1178.16,1179.48,1900.0,1178.7,1179.49,1178.16,1179.48,1900.0
2020-10-01 14:20:00,1179.84,1182.18,1179.48,1181.61,4529.0,1179.84,1182.18,1179.48,1181.61,4529.0
2020-10-01 14:30:00,1181.61,1182.28,1180.79,1181.39,1400.0,1181.61,1182.28,1180.79,1181.39,1400.0
2020-10-01 14:40:00,1182.3,1182.54,1179.25,1179.72,2400.0,1182.3,1182.54,1179.25,1179.72,2400.0
2020-10-01 14:50:00,1180.47,1181.58,1177.63,1180.49,3725.0,1180.47,1181.58,1177.63,1180.49,3725.0
2020-10-01 15:00:00,1179.86,1187.21,1179.86,1183.44,3321.0,1179.86,1187.21,1179.86,1183.44,3321.0
2020-10-01 15:10:00,1183.93,1185.5,1183.92,1185.31,800.0,1183.93,1185.5,1183.92,1185.31,800.0
2020-10-01 15:20:00,1185.01,1185.01,1183.75,1184.1,900.0,1185.01,1185.01,1183.75,1184.1,900.0
2020-10-01 15:30:00,1183.11,1184.52,1182.42,1184.51,3817.0,1183.11,1184.52,1182.42,1184.51,3817.0
2020-10-01 15:40:00,1183.74,1184.87,1182.59,1184.28,3660.0,1183.74,1184.87,1182.59,1184.28,3660.0
2020-10-01 15:50:00,1183.87,1184.42,1181.37,1181.85,12994.0,1183.87,1184.42,1181.37,1181.85,12994.0
2020-10-02 09:30:00,1169.81,1169.82,1158.86,1167.9,4992.0,1169.81,1169.82,1158.86,1167.9,4992.0
2020-10-02 09:40:00,1170.23,1170.24,1164.9,1167.56,514.0,1170.23,1170.24,1164.9,1167.56,514.0
2020-10-02 09:50:00,1168.49,1170.96,1164.73,1169.39,2163.0,1168.49,1170.96,1164.73,1169.39,2163.0
2020-10-02 10:00:00,1165.24,1170.83,1165.24,1167.66,1970.0,1165.24,1170.83,1165.24,1167.66,1970.0
2020-10-02 10:10:00,1169.49,1169.49,1168.5,1168.65,740.0,1169.49,1169.49,1168.5,1168.65,740.0
2020-10-02 10:20:00,1164.28,1167.46,1164.28,1167.46,600.0,1164.28,1167.46,1164.28,1167.46,600.0
2020-10-02 10:30:00,1165.82,1168.7,1165.82,1168.68,700.0,1165.82,1168.7,1165.82,1168.68,700.0
2020-10-02 10:40:00,1167.89,1170.0,1166.02,1170.0,1067.0,1167.89,1170.0,1166.02,1170.0,1067.0
2020-10-02 10:50:00,1169.97,1172.35,1168.54,1172.35,5064.0,1169.97,1172.35,1168.54,1172.35,5064.0
2020-10-02 11:00:00,1169.95,1169.95,1163.86,1168.91,2900.0,1169.95,1169.95,1163.86,1168.91,2900.0
2020-10-02 11:10:00,1170.71,1173.82,1170.71,1173.81,800.0,1170.71,1173.82,1170.71,1173.81,800.0
2020-10-02 11:20:00,1172.32,1172.32,1171.28,1171.28,500.0,1172.32,1172.32,1171.28,1171.28,500.0
2020-10-02 11:30:00,1170.81,1170.81,1167.89,1167.89,750.0,1170.81,1170.81,1167.89,1167.89,750.0
2020-10-02 11:40:00,1168.86,1168.86,1168.8,1168.81,200.0,1168.86,1168.86,1168.8,1168.81,200.0
2020-10-02 11:50:00,1166.96,1166.96,1163.86,1164.86,500.0,1166.96,1166.96,1163.86,1164.86,500.0
2020-10-02 12:00:00,1163.46,1166.39,1161.84,1165.65,1753.0,1163.46,1166.39,1161.84,1165.65,1753.0
2020-10-02 12:10:00,1168.33,1175.01,1168.33,1175.0,1600.0,1168.33,1175.01,1168.33,1175.0,1600.0
2020-10-02 12:20:00,1173.76,1180.49,1172.63,1178.42,1000.0,1173.76,1180.49,1172.63,1178.42,1000.0
2020-10-02 12:30:00,1179.78,1179.78,1177.95,1179.55,752.0,1179.78,1179.78,1177.95,1179.55,752.0
2020-10-02 12:40:00,1178.18,1178.53,1176.44,1176.75,1000.0,1178.18,1178.53,1176.44,1176.75,1000.0
2020-10-02 12:50:00,1178.06,1179.34,1177.96,1178.29,779.0,1178.06,1179.34,1177.96,1178.29,779.0
2020-10-02 13:00:00,1179.5,1179.79,1178.53,1178.53,900.0,1179.5,1179.79,1178.53,1178.53,900.0
2020-10-02 13:10:00,1179.11,1181.0,1178.65,1180.8,9030.0,1179.11,1181.0,1178.65,1180.8,9030.0
2020-10-02 13:20:00,1180.84,1181.41,1180.83,1181.41,300.0,1180.84,1181.41,1180.83,1181.41,300.0
2020-10-02 13:30:00,1181.01,1181.01,1175.74,1175.74,300.0,1181.01,1181.01,1175.74,1175.74,300.0
2020-10-02 13:40:00,1178.46,1178.47,1175.11,1175.11,500.0,1178.46,1178.47,1175.11,1175.11,500.0
2020-10-02 13:50:00,1175.69,1176.95,1175.54,1176.88,1077.0,1175.69,1176.95,1175.54,1176.88,1077.0
2020-10-02 14:00:00,1177.08,1180.38,1177.08,1180.38,600.0,1177.08,1180.38,1177.08,1180.38,600.0
2020-10-02 14:10:00,1180.39,1180.41,1180.39,1180.41,300.0,1180.39,1180.41,1180.39,1180.41,300.0
2020-10-02 14:20:00,1180.39,1183.76,1178.88,1183.76,1400.0,1180.39,1183.76,1178.88,1183.76,1400.0
2020-10-02 14:30:00,1181.16,1181.49,1179.61,1179.95,500.0,1181.16,1181.49,1179.61,1179.95,500.0
2020-10-02 14:40:00,1179.69,1180.18,1179.14,1180.18,400.0,1179.69,1180.18,1179.14,1180.18,400.0
2020-10-02 14:50:00,1178.44,1180.33,1178.43,1180.33,800.0,1178.44,1180.33,1178.43,1180.33,800.0
2020-10-02 15:00:00,1179.24,1179.69,1176.31,1177.23,2100.0,1179.24,1179.69,1176.31,1177.23,2100.0
2020-10-02 15:10:00,1177.38,1179.53,1175.35,1179.1,1850.0,1177.38,1179.53,1175.35,1179.1,1850.0
2020-10-02 15:20:00,1179.12,1180.25,1178.62,1179.88,2062.0,1179.12,1180.25,1178.62,1179.88,2062.0
2020-10-02 15:30:00,1179.71,1181.01,1178.7,1178.71,1680.0,1179.71,1181.01,1178.7,1178.71,1680.0
2020-10-02 15:40:00,1178.19,1178.55,1177.34,1178.55,1091.0,1178.19,1178.55,1177.34,1178.55,1091.0
2020-10-02 15:50:00,1176.87,1179.06,1176.86,1178.05,3740.0,1176.87,1179.06,1176.86,1178.05,3740.0
2020-10-05 09:30:00,1174.17,1183.47,1174.17,1183.47,3279.0,1174.17,1183.47,1174.17,1183.47,3279.0
2020-10-05 09:40:00,1181.22,1182.07,1180.51,1182.07,300.0,1181.22,1182.07,1180.51,1182.07,300.0
2020-10-05 09:50:00,1182.07,1184.34,1181.92,1183.46,2097.0,1182.07,1184.34,1181.92,1183.46,2097.0
2020-10-05 10:00:00,1185.37,1191.76,1185.37,1187.1,2127.0,1185.37,1191.76,1185.37,1187.1,2127.0
2020-10-05 10:10:00,1187.9,1188.61,1186.07,1186.07,800.0,1187.9,1188.61,1186.07,1186.07,800.0
2020-10-05 10:20:00,1188.22,1189.94,1186.56,1186.56,1697.0,1188.22,1189.94,1186.56,1186.56,1697.0
2020-10-05 10:30:00,1185.41,1185.41,1184.6,1184.61,400.0,1185.41,1185.41,1184.6,1184.61,400.0
2020-10-05 10:40:00,1184.07,1184.08,1178.93,1178.93,1220.0,1184.07,1184.08,1178.93,1178.93,1220.0
2020-10-05 10:50:00,1178.91,1185.94,1177.57,1181.6,7671.0,1178.91,1185.94,1177.57,1181.6,7671.0
2020-10-05 11:00:00,1182.43,1185.06,1182.42,1183.35,2500.0,1182.43,1185.06,1182.42,1183.35,2500.0
2020-10-05 11:10:00,1183.1,1184.53,1180.4,1183.99,1591.0,1183.1,1184.53,1180.4,1183.99,1591.0
2020-10-05 11:20:00,1183.28,1183.57,1182.79,1183.52,1100.0,1183.28,1183.57,1182.79,1183.52,1100.0
2020-10-05 11:30:00,1184.39,1184.4,1179.23,1179.98,900.0,1184.39,1184.4,1179.23,1179.98,900.0
2020-10-05 11:40:00,1179.74,1182.24,1179.74,1181.54,2300.0,1179.74,1182.24,1179.74,1181.54,2300.0
2020-10-05 11:50:00,1181.54,1182.85,1181.53,1182.84,1202.0,1181.54,1182.85,1181.53,1182.84,1202.0
2020-10-05 12:00:00,1182.7,1184.59,1181.87,1184.59,714.0,1182.7,1184.59,1181.87,1184.59,714.0
2020-10-05 12:10:00,1185.53,1185.98,1184.3,1184.31,1600.0,1185.53,1185.98,1184.3,1184.31,1600.0
2020-10-05 12:20:00,1184.05,1184.05,1181.34,1182.45,900.0,1184.05,1184.05,1181.34,1182.45,900.0
2020-10-05 12:30:00,1182.49,1184.86,1182.49,1184.34,1100.0,1182.49,1184.86,1182.49,1184.34,1100.0
2020-10-05 12:40:00,1183.44,1184.26,1182.46,1182.46,1310.0,1183.44,1184.26,1182.46,1182.46,1310.0
2020-10-05 12:50:00,1183.66,1184.05,1183.11,1184.01,1432.0,1183.66,1184.05,1183.11,1184.01,1432.0
2020-10-05 13:00:00,1182.82,1184.1,1182.16,1182.42,1600.0,1182.82,1184.1,1182.16,1182.42,1600.0
2020-10-05 13:10:00,1181.58,1182.44,1181.58,1181.58,700.0,1181.58,1182.44,1181.58,1181.58,700.0
2020-10-05 13:20:00,1181.77,1183.85,1181.77,1183.66,1504.0,1181.77,1183.85,1181.77,1183.66,1504.0
2020-10-05 13:30:00,1182.16,1183.17,1181.28,1181.88,1500.0,1182.16,1183.17,1181.28,1181.88,1500.0
2020-10-05 13:40:00,1181.91,1182.86,1179.32,1180.0,1850.0,1181.91,1182.86,1179.32,1180.0,1850.0
2020-10-05 13:50:00,1179.36,1179.36,1176.24,1177.39,1200.0,1179.36,1179.36,1176.24,1177.39,1200.0
2020-10-05 14:00:00,1177.26,1179.83,1176.44,1179.83,1611.0,1177.26,1179.83,1176.44,1179.83,1611.0
2020-10-05 14:10:00,1179.6,1180.29,1177.06,1180.28,950.0,1179.6,1180.29,1177.06,1180.28,950.0
2020-10-05 14:20:00,1180.78,1180.78,1179.82,1180.34,1279.0,1180.78,1180.78,1179.82,1180.34,1279.0
2020-10-05 14:30:00,1180.34,1180.68,1178.07,1178.07,600.0,1180.34,1180.68,1178.07,1178.07,600.0
2020-10-05 14:40:00,1179.4,1180.65,1177.94,1180.45,1877.0,1179.4,1180.65,1177.94,1180.45,1877.0
2020-10-05 14:50:00,1181.17,1181.38,1179.27,1181.05,1301.0,1181.17,1181.38,1179.27,1181.05,1301.0
2020-10-05 15:00:00,1181.05,1182.0,1180.24,1181.23,1416.0,1181.05,1182.0,1180.24,1181.23,1416.0
2020-10-05 15:10:00,1181.98,1182.12,1180.83,1181.49,900.0,1181.98,1182.12,1180.83,1181.49,900.0
2020-10-05 15:20:00,1183.7,1185.08,1183.52,1184.52,2400.0,1183.7,1185.08,1183.52,1184.52,2400.0
2020-10-05 15:30:00,1184.52,1185.41,1183.38,1185.4,1200.0,1184.52,1185.41,1183.38,1185.4,1200.0
2020-10-05 15:40:00,1185.37,1185.37,1182.9,1183.12,2361.0,1185.37,1185.37,1182.9,1183.12,2361.0
2020-10-05 15:50:00,1182.4,1182.49,1177.27,1178.52,17629.0,1182.4,1182.49,1177.27,1178.52,17629.0
2020-10-06 09:30:00,1180.75,1182.14,1179.01,1181.15,1970.0,1180.75,1182.14,1179.01,1181.15,1970.0
2020-10-06 09:40:00,1180.45,1180.45,1177.09,1177.09,340.0,1180.45,1180.45,1177.09,1177.09,340.0
2020-10-06 09:50:00,1177.17,1181.88,1177.17,1181.83,2680.0,1177.17,1181.88,1177.17,1181.83,2680.0
2020-10-06 10:00:00,1182.59,1182.85,1172.85,1173.32,2349.0,1182.59,1182.85,1172.85,1173.32,2349.0
2020-10-06 10:10:00,1173.47,1175.43,1171.75,1171.83,1611.0,1173.47,1175.43,1171.75,1171.83,1611.0
2020-10-06 10:20:00,1171.67,1173.96,1171.67,1172.79,1200.0,1171.67,1173.96,1171.67,1172.79,1200.0
2020-10-06 10:30:00,1174.21,1175.77,1171.74,1173.08,4193.0,1174.21,1175.77,1171.74,1173.08,4193.0
2020-10-06 10:40:00,1172.53,1172.53,1166.68,1166.68,1104.0,1172.53,1172.53,1166.68,1166.68,1104.0
2020-10-06 10:50:00,1167.33,1168.09,1164.1,1164.1,971.0,1167.33,1168.09,1164.1,1164.1,971.0
2020-10-06 11:00:00,1164.11,1164.71,1156.87,1159.16,4600.0,1164.11,1164.71,1156.87,1159.16,4600.0
2020-10-06 11:10:00,1159.53,1160.11,1156.64,1159.21,3310.0,1159.53,1160.11,1156.64,1159.21,3310.0
2020-10-06 11:20:00,1158.23,1161.52,1157.03,1161.52,2800.0,1158.23,1161.52,1157.03,1161.52,2800.0
2020-10-06 11:30:00,1163.41,1163.41,1160.05,1161.05,1341.0,1163.41,1163.41,1160.05,1161.05,1341.0
2020-10-06 11:40:00,1161.05,1161.61,1159.91,1159.91,1200.0,1161.05,1161.61,1159.91,1159.91,1200.0
2020-10-06 11:50:00,1159.58,1159.59,1155.01,1158.64,1600.0,1159.58,1159.59,1155.01,1158.64,1600.0
2020-10-06 12:00:00,1160.57,1161.91,1159.02,1161.91,1300.0,1160.57,1161.91,1159.02,1161.91,1300.0
2020-10-06 12:10:00,1161.73,1161.74,1159.58,1159.58,690.0,1161.73,1161.74,1159.58,1159.58,690.0
2020-10-06 12:20:00,1160.8,1161.86,1160.73,1160.74,400.0,1160.8,1161.86,1160.73,1160.74,400.0
2020-10-06 12:30:00,1161.01,1161.01,1158.7,1158.7,1028.0,1161.01,1161.01,1158.7,1158.7,1028.0
2020-10-06 12:40:00,1158.81,1159.4,1157.92,1158.76,1413.0,1158.81,1159.4,1157.92,1158.76,1413.0
2020-10-06 12:50:00,1160.13,1162.86,1160.13,1160.78,2734.0,1160.13,1162.86,1160.13,1160.78,2734.0
2020-10-06 13:00:00,1161.9,1163.45,1161.5,1163.02,2450.0,1161.9,1163.45,1161.5,1163.02,2450.0
2020-10-06 13:10:00,1162.88,1163.39,1161.24,1161.63,575.0,1162.88,1163.39,1161.24,1161.63,575.0
2020-10-06 13:20:00,1160.76,1160.76,1157.13,1157.13,1443.0,1160.76,1160.76,1157.13,1157.13,1443.0
2020-10-06 13:30:00,1158.26,1161.12,1156.63,1161.12,2060.0,1158.26,1161.12,1156.63,1161.12,2060.0
2020-10-06 13:40:00,1159.44,1159.48,1158.64,1159.48,300.0,1159.44,1159.48,1158.64,1159.48,300.0
2020-10-06 13:50:00,1160.11,1160.3,1157.11,1157.11,1226.0,1160.11,1160.3,1157.11,1157.11,1226.0
2020-10-06 14:00:00,1157.36,1159.16,1157.36,1158.39,517.0,1157.36,1159.16,1157.36,1158.39,517.0
2020-10-06 14:10:00,1156.65,1159.08,1156.65,1158.62,900.0,1156.65,1159.08,1156.65,1158.62,900.0
2020-10-06 14:20:00,1159.83,1159.83,1159.68,1159.69,200.0,1159.83,1159.83,1159.68,1159.69,200.0
2020-10-06 14:30:00,1160.2,1160.54,1159.95,1160.43,1700.0,1160.2,1160.54,1159.95,1160.43,1700.0
2020-10-06 14:40:00,1160.17,1161.4,1155.0,1155.0,1722.0,1160.17,1161.4,1155.0,1155.0,1722.0
2020-10-06 14:50:00,1151.75,1151.75,1134.63,1143.65,3620.0,1151.75,1151.75,1134.63,1143.65,3620.0
2020-10-06 15:00:00,1147.11,1147.11,1132.12,1135.16,3598.0,1147.11,1147.11,1132.12,1135.16,3598.0
2020-10-06 15:10:00,1136.7,1141.82,1135.19,1140.24,5109.0,1136.7,1141.82,1135.19,1140.24,5109.0
2020-10-06 15:20:00,1139.0,1140.89,1136.63,1140.89,2631.0,1139.0,1140.89,1136.63,1140.89,2631.0
2020-10-06 15:30:00,1143.2,1145.98,1140.01,1140.01,3934.0,1143.2,1145.98,1140.01,1140.01,3934.0
2020-10-06 15:40:00,1139.6,1143.1,1137.51,1139.6,5686.0,1139.6,1143.1,1137.51,1139.6,5686.0
2020-10-06 15:50:00,1138.53,1140.78,1136.17,1139.0,22246.0,1138.53,1140.78,1136.17,1139.0,22246.0
2020-10-07 09:30:00,1146.46,1155.35,1146.38,1146.38,4757.0,1146.46,1155.35,1146.38,1146.38,4757.0
2020-10-07 09:40:00,1149.33,1149.34,1142.34,1147.88,4514.0,1149.33,1149.34,1142.34,1147.88,4514.0
2020-10-07 09:50:00,1141.31,1145.17,1136.0,1142.9,4412.0,1141.31,1145.17,1136.0,1142.9,4412.0
2020-10-07 10:00:00,1139.14,1141.83,1138.47,1141.83,2057.0,1139.14,1141.83,1138.47,1141.83,2057.0
2020-10-07 10:10:00,1142.38,1144.81,1141.15,1144.81,800.0,1142.38,1144.81,1141.15,1144.81,800.0
2020-10-07 10:20:00,1145.4,1145.41,1143.84,1143.95,650.0,1145.4,1145.41,1143.84,1143.95,650.0
2020-10-07 10:30:00,1144.44,1145.73,1140.85,1142.3,2513.0,1144.44,1145.73,1140.85,1142.3,2513.0
2020-10-07 10:40:00,1143.09,1144.32,1141.77,1141.78,1138.0,1143.09,1144.32,1141.77,1141.78,1138.0
2020-10-07 10:50:00,1143.13,1145.01,1143.06,1145.01,970.0,1143.13,1145.01,1143.06,1145.01,970.0
2020-10-07 11:00:00,1143.93,1145.65,1143.92,1145.63,500.0,1143.93,1145.65,1143.92,1145.63,500.0
2020-10-07 11:10:00,1147.43,1150.2,1147.43,1149.75,1203.0,1147.43,1150.2,1147.43,1149.75,1203.0
2020-10-07 11:20:00,1149.72,1149.73,1149.03,1149.03,900.0,1149.72,1149.73,1149.03,1149.03,900.0
2020-10-07 11:30:00,1149.5,1150.58,1149.13,1149.13,1390.0,1149.5,1150.58,1149.13,1149.13,1390.0
2020-10-07 11:40:00,1148.14,1148.93,1148.0,1148.0,1097.0,1148.14,1148.93,1148.0,1148.0,1097.0
2020-10-07 11:50:00,1148.96,1150.25,1148.21,1148.21,800.0,1148.96,1150.25,1148.21,1148.21,800.0
2020-10-07 12:00:00,1145.11,1145.53,1144.0,1144.0,700.0,1145.11,1145.53,1144.0,1144.0,700.0
2020-10-07 12:10:00,1143.73,1144.03,1140.63,1141.77,713.0,1143.73,1144.03,1140.63,1141.77,713.0
2020-10-07 12:20:00,1142.26,1142.79,1141.05,1142.79,808.0,1142.26,1142.79,1141.05,1142.79,808.0
2020-10-07 12:30:00,1142.79,1142.79,1142.21,1142.27,300.0,1142.79,1142.79,1142.21,1142.27,300.0
2020-10-07 12:40:00,1142.3,1142.3,1142.3,1142.3,328.0,1142.3,1142.3,1142.3,1142.3,328.0
2020-10-07 12:50:00,1141.88,1142.37,1141.62,1142.16,800.0,1141.88,1142.37,1141.62,1142.16,800.0
2020-10-07 13:00:00,1143.47,1143.74,1143.11,1143.11,700.0,1143.47,1143.74,1143.11,1143.11,700.0
2020-10-07 13:10:00,1144.02,1145.09,1144.02,1144.97,900.0,1144.02,1145.09,1144.02,1144.97,900.0
2020-10-07 13:20:00,1145.89,1146.0,1145.89,1146.0,300.0,1145.89,1146.0,1145.89,1146.0,300.0
2020-10-07 13:30:00,1146.0,1146.0,1146.0,1146.0,0.0,1146.0,1146.0,1146.0,1146.0,0.0
2020-10-07 13:40:00,1146.8,1147.59,1144.63,1146.92,600.0,1146.8,1147.59,1144.63,1146.92,600.0
2020-10-07 13:50:00,1146.21,1147.54,1146.12,1146.13,1167.0,1146.21,1147.54,1146.12,1146.13,1167.0
2020-10-07 14:00:00,1146.8,1146.8,1144.66,1144.67,700.0,1146.8,1146.8,1144.66,1144.67,700.0
2020-10-07 14:10:00,1145.98,1147.28,1144.9,1145.99,1094.0,1145.98,1147.28,1144.9,1145.99,1094.0
2020-10-07 14:20:00,1146.46,1147.34,1146.14,1147.33,400.0,1146.46,1147.34,1146.14,1147.33,400.0
2020-10-07 14:30:00,1147.51,1148.2,1146.77,1147.61,1400.0,1147.51,1148.2,1146.77,1147.61,1400.0
2020-10-07 14:40:00,1147.81,1147.82,1144.51,1146.72,1413.0,1147.81,1147.82,1144.51,1146.72,1413.0
2020-10-07 14:50:00,1145.26,1147.01,1143.84,1145.25,1350.0,1145.26,1147.01,1143.84,1145.25,1350.0
2020-10-07 15:00:00,1144.58,1147.13,1144.51,1147.13,900.0,1144.58,1147.13,1144.51,1147.13,900.0
2020-10-07 15:10:00,1146.49,1146.74,1143.83,1146.74,2520.0,1146.49,1146.74,1143.83,1146.74,2520.0
2020-10-07 15:20:00,1146.41,1147.09,1144.41,1145.36,2569.0,1146.41,1147.09,1144.41,1145.36,2569.0
2020-10-07 15:30:00,1145.76,1147.22,1144.42,1145.32,1900.0,1145.76,1147.22,1144.42,1145.32,1900.0
2020-10-07 15:40:00,1144.76,1144.76,1142.15,1142.75,3700.0,1144.76,1144.76,1142.15,1142.75,3700.0
2020-10-07 15:50:00,1143.13,1143.13,1138.45,1139.99,21089.0,1143.13,1143.13,1138.45,1139.99,21089.0
2020-10-08 09:30:00,1146.11,1150.66,1146.11,1149.52,2235.0,1146.11,1150.66,1146.11,1149.52,2235.0
2020-10-08 09:40:00,1146.99,1146.99,1146.66,1146.67,200.0,1146.99,1146.99,1146.66,1146.67,200.0
2020-10-08 09:50:00,1148.53,1148.54,1146.12,1146.12,500.0,1148.53,1148.54,1146.12,1146.12,500.0
2020-10-08 10:00:00,1150.0,1150.09,1148.25,1148.25,400.0,1150.0,1150.09,1148.25,1148.25,400.0
2020-10-08 10:10:00,1149.11,1151.01,1149.1,1149.73,500.0,1149.11,1151.01,1149.1,1149.73,500.0
2020-10-08 10:20:00,1150.36,1150.95,1149.81,1150.19,648.0,1150.36,1150.95,1149.81,1150.19,648.0
2020-10-08 10:30:00,1151.71,1151.71,1150.42,1151.26,1014.0,1151.71,1151.71,1150.42,1151.26,1014.0
2020-10-08 10:40:00,1150.92,1152.07,1150.76,1151.49,1503.0,1150.92,1152.07,1150.76,1151.49,1503.0
2020-10-08 10:50:00,1150.85,1151.5,1149.95,1151.5,400.0,1150.85,1151.5,1149.95,1151.5,400.0
2020-10-08 11:00:00,1148.69,1148.7,1148.54,1148.54,200.0,1148.69,1148.7,1148.54,1148.54,200.0
2020-10-08 11:10:00,1148.17,1148.17,1148.17,1148.17,100.0,1148.17,1148.17,1148.17,1148.17,100.0
2020-10-08 11:20:00,1148.43,1149.63,1148.42,1149.63,237.0,1148.43,1149.63,1148.42,1149.63,237.0
2020-10-08 11:30:00,1149.0,1149.17,1147.9,1148.86,400.0,1149.0,1149.17,1147.9,1148.86,400.0
2020-10-08 11:40:00,1147.6,1147.6,1145.92,1146.22,415.0,1147.6,1147.6,1145.92,1146.22,415.0
2020-10-08 11:50:00,1147.48,1147.89,1146.52,1146.96,652.0,1147.48,1147.89,1146.52,1146.96,652.0
2020-10-08 12:00:00,1147.56,1150.01,1147.55,1149.74,1000.0,1147.56,1150.01,1147.55,1149.74,1000.0
2020-10-08 12:10:00,1150.06,1150.43,1150.06,1150.18,1200.0,1150.06,1150.43,1150.06,1150.18,1200.0
2020-10-08 12:20:00,1151.04,1151.04,1150.75,1150.76,300.0,1151.04,1151.04,1150.75,1150.76,300.0
2020-10-08 12:30:00,1151.5,1152.18,1150.95,1151.59,2318.0,1151.5,1152.18,1150.95,1151.59,2318.0
2020-10-08 12:40:00,1151.47,1153.03,1151.46,1153.03,200.0,1151.47,1153.03,1151.46,1153.03,200.0
2020-10-08 12:50:00,1152.45,1152.46,1152.45,1152.45,200.0,1152.45,1152.46,1152.45,1152.45,200.0
2020-10-08 13:00:00,1154.49,1156.32,1154.49,1156.2,900.0,1154.49,1156.32,1154.49,1156.2,900.0
2020-10-08 13:10:00,1156.2,1156.66,1156.17,1156.5,982.0,1156.2,1156.66,1156.17,1156.5,982.0
2020-10-08 13:20:00,1156.5,1157.48,1156.12,1156.13,2360.0,1156.5,1157.48,1156.12,1156.13,2360.0
2020-10-08 13:30:00,1154.12,1157.46,1154.12,1156.52,931.0,1154.12,1157.46,1154.12,1156.52,931.0
2020-10-08 13:40:00,1157.41,1157.41,1155.0,1155.0,1279.0,1157.41,1157.41,1155.0,1155.0,1279.0
2020-10-08 13:50:00,1155.0,1155.43,1155.0,1155.42,426.0,1155.0,1155.43,1155.0,1155.42,426.0
2020-10-08 14:00:00,1155.34,1156.5,1155.34,1156.37,600.0,1155.34,1156.5,1155.34,1156.37,600.0
2020-10-08 14:10:00,1156.42,1157.26,1155.32,1155.32,1420.0,1156.42,1157.26,1155.32,1155.32,1420.0
2020-10-08 14:20:00,1156.76,1156.9,1155.75,1156.0,2380.0,1156.76,1156.9,1155.75,1156.0,2380.0
2020-10-08 14:30:00,1156.46,1156.46,1154.0,1154.35,2100.0,1156.46,1156.46,1154.0,1154.35,2100.0
2020-10-08 14:40:00,1154.24,1154.95,1154.14,1154.8,600.0,1154.24,1154.95,1154.14,1154.8,600.0
2020-10-08 14:50:00,1155.15,1155.21,1154.09,1154.78,1720.0,1155.15,1155.21,1154.09,1154.78,1720.0
2020-10-08 15:00:00,1154.8,1154.84,1152.29,1153.74,1600.0,1154.8,1154.84,1152.29,1153.74,1600.0
2020-10-08 15:10:00,1153.7,1154.0,1151.11,1152.0,1288.0,1153.7,1154.0,1151.11,1152.0,1288.0
2020-10-08 15:20:00,1151.43,1154.62,1151.43,1154.61,1050.0,1151.43,1154.62,1151.43,1154.61,1050.0
2020-10-08 15:30:00,1154.56,1155.03,1154.13,1155.03,3004.0,1154.56,1155.03,1154.13,1155.03,3004.0
2020-10-08 15:40:00,1155.03,1155.51,1152.94,1152.95,2800.0,1155.03,1155.51,1152.94,1152.95,2800.0
2020-10-08 15:50:00,1153.99,1154.95,1149.26,1150.19,15278.0,1153.99,1154.95,1149.26,1150.19,15278.0
2020-10-09 09:30:00,1156.65,1156.65,1151.64,1153.69,1574.0,1156.65,1156.65,1151.64,1153.69,1574.0
2020-10-09 09:40:00,1153.69,1153.69,1153.69,1153.69,0.0,1153.69,1153.69,1153.69,1153.69,0.0
2020-10-09 09:50:00,1151.12,1153.44,1148.99,1151.86,1500.0,1151.12,1153.44,1148.99,1151.86,1500.0
2020-10-09 10:00:00,1152.0,1152.0,1150.49,1150.49,300.0,1152.0,1152.0,1150.49,1150.49,300.0
2020-10-09 10:10:00,1150.08,1150.08,1150.08,1150.08,125.0,1150.08,1150.08,1150.08,1150.08,125.0
2020-10-09 10:20:00,1151.11,1151.11,1146.9,1148.21,700.0,1151.11,1151.11,1146.9,1148.21,700.0
2020-10-09 10:30:00,1148.41,1148.41,1145.47,1146.07,600.0,1148.41,1148.41,1145.47,1146.07,600.0
2020-10-09 10:40:00,1143.2,1146.42,1142.43,1146.17,1362.0,1143.2,1146.42,1142.43,1146.17,1362.0
2020-10-09 10:50:00,1146.51,1147.6,1143.84,1143.84,561.0,1146.51,1147.6,1143.84,1143.84,561.0
2020-10-09 11:00:00,1143.42,1144.52,1143.06,1143.06,1300.0,1143.42,1144.52,1143.06,1143.06,1300.0
2020-10-09 11:10:00,1143.85,1145.22,1143.8,1143.8,1320.0,1143.85,1145.22,1143.8,1143.8,1320.0
2020-10-09 11:20:00,1144.34,1145.0,1143.69,1145.0,1160.0,1144.34,1145.0,1143.69,1145.0,1160.0
2020-10-09 11:30:00,1145.04,1146.5,1144.89,1144.89,900.0,1145.04,1146.5,1144.89,1144.89,900.0
2020-10-09 11:40:00,1147.11,1150.05,1147.11,1149.83,900.0,1147.11,1150.05,1147.11,1149.83,900.0
2020-10-09 11:50:00,1149.33,1150.77,1147.84,1150.58,1105.0,1149.33,1150.77,1147.84,1150.58,1105.0
2020-10-09 12:00:00,1152.34,1154.0,1151.09,1153.49,1249.0,1152.34,1154.0,1151.09,1153.49,1249.0
2020-10-09 12:10:00,1154.42,1154.43,1154.24,1154.24,300.0,1154.42,1154.43,1154.24,1154.24,300.0
2020-10-09 12:20:00,1155.04,1155.7,1149.43,1150.97,1400.0,1155.04,1155.7,1149.43,1150.97,1400.0
2020-10-09 12:30:00,1152.68,1152.68,1147.61,1147.61,2200.0,1152.68,1152.68,1147.61,1147.61,2200.0
2020-10-09 12:40:00,1149.2,1149.2,1149.13,1149.13,200.0,1149.2,1149.2,1149.13,1149.13,200.0
2020-10-09 12:50:00,1149.13,1149.94,1148.2,1149.47,1500.0,1149.13,1149.94,1148.2,1149.47,1500.0
2020-10-09 13:00:00,1150.09,1151.01,1150.09,1150.15,1200.0,1150.09,1151.01,1150.09,1150.15,1200.0
2020-10-09 13:10:00,1150.15,1151.4,1148.45,1148.45,800.0,1150.15,1151.4,1148.45,1148.45,800.0
2020-10-09 13:20:00,1148.12,1149.83,1147.64,1148.57,1900.0,1148.12,1149.83,1147.64,1148.57,1900.0
2020-10-09 13:30:00,1147.57,1147.59,1143.77,1146.78,2125.0,1147.57,1147.59,1143.77,1146.78,2125.0
2020-10-09 13:40:00,1146.27,1146.51,1144.65,1146.43,1059.0,1146.27,1146.51,1144.65,1146.43,1059.0
2020-10-09 13:50:00,1145.54,1146.42,1145.01,1145.5,700.0,1145.54,1146.42,1145.01,1145.5,700.0
2020-10-09 14:00:00,1146.43,1147.06,1146.16,1146.66,900.0,1146.43,1147.06,1146.16,1146.66,900.0
2020-10-09 14:10:00,1145.77,1145.77,1142.14,1143.33,1300.0,1145.77,1145.77,1142.14,1143.33,1300.0
2020-10-09 14:20:00,1143.14,1143.39,1139.22,1140.4,5034.0,1143.14,1143.39,1139.22,1140.4,5034.0
2020-10-09 14:30:00,1140.33,1140.92,1140.01,1140.75,1300.0,1140.33,1140.92,1140.01,1140.75,1300.0
2020-10-09 14:40:00,1140.63,1142.81,1140.63,1142.33,641.0,1140.63,1142.81,1140.63,1142.33,641.0
2020-10-09 14:50:00,1143.33,1143.33,1140.76,1140.76,948.0,1143.33,1143.33,1140.76,1140.76,948.0
2020-10-09 15:00:00,1143.28,1145.6,1142.7,1145.6,1300.0,1143.28,1145.6,1142.7,1145.6,1300.0
2020-10-09 15:10:00,1145.6,1146.47,1145.37,1146.22,1411.0,1145.6,1146.47,1145.37,1146.22,1411.0
2020-10-09 15:20:00,1146.34,1146.35,1145.6,1145.73,949.0,1146.34,1146.35,1145.6,1145.73,949.0
2020-10-09 15:30:00,1145.75,1145.75,1143.1,1143.12,2994.0,1145.75,1145.75,1143.1,1143.12,2994.0
2020-10-09 15:40:00,1143.82,1143.93,1139.9,1139.9,2500.0,1143.82,1143.93,1139.9,1139.9,2500.0
2020-10-09 15:50:00,1139.22,1139.98,1137.08,1137.99,15131.0,1139.22,1139.98,1137.08,1137.99,15131.0
2020-10-12 09:30:00,1142.62,1146.71,1132.8,1136.23,3495.0,1142.62,1146.71,1132.8,1136.23,3495.0
2020-10-12 09:40:00,1135.29,1135.3,1135.29,1135.29,100.0,1135.29,1135.3,1135.29,1135.29,100.0
2020-10-12 09:50:00,1135.29,1135.29,1135.29,1135.29,0.0,1135.29,1135.29,1135.29,1135.29,0.0
2020-10-12 10:00:00,1136.87,1139.53,1131.86,1132.32,4524.0,1136.87,1139.53,1131.86,1132.32,4524.0
2020-10-12 10:10:00,1133.94,1133.95,1133.94,1133.94,100.0,1133.94,1133.95,1133.94,1133.94,100.0
2020-10-12 10:20:00,1132.44,1133.19,1129.77,1133.18,2400.0,1132.44,1133.19,1129.77,1133.18,2400.0
2020-10-12 10:30:00,1131.59,1133.17,1131.59,1133.17,600.0,1131.59,1133.17,1131.59,1133.17,600.0
2020-10-12 10:40:00,1133.37,1138.8,1133.36,1137.19,4787.0,1133.37,1138.8,1133.36,1137.19,4787.0
2020-10-12 10:50:00,1139.0,1141.49,1138.17,1140.11,4596.0,1139.0,1141.49,1138.17,1140.11,4596.0
2020-10-12 11:00:00,1138.96,1143.62,1138.96,1143.62,1028.0,1138.96,1143.62,1138.96,1143.62,1028.0
2020-10-12 11:10:00,1142.87,1150.23,1142.02,1150.23,1550.0,1142.87,1150.23,1142.02,1150.23,1550.0
2020-10-12 11:20:00,1150.0,1151.16,1148.43,1149.74,1617.0,1150.0,1151.16,1148.43,1149.74,1617.0
2020-10-12 11:30:00,1149.98,1151.12,1149.98,1150.7,527.0,1149.98,1151.12,1149.98,1150.7,527.0
2020-10-12 11:40:00,1152.04,1152.15,1146.8,1147.22,2205.0,1152.04,1152.15,1146.8,1147.22,2205.0
2020-10-12 11:50:00,1146.88,1150.19,1146.88,1149.53,800.0,1146.88,1150.19,1146.88,1149.53,800.0
2020-10-12 12:00:00,1149.53,1152.17,1149.26,1152.17,2000.0,1149.53,1152.17,1149.26,1152.17,2000.0
2020-10-12 12:10:00,1151.63,1151.74,1151.59,1151.74,505.0,1151.63,1151.74,1151.59,1151.74,505.0
2020-10-12 12:20:00,1153.28,1153.93,1153.04,1153.04,1416.0,1153.28,1153.93,1153.04,1153.04,1416.0
2020-10-12 12:30:00,1153.04,1155.04,1152.88,1155.0,1562.0,1153.04,1155.04,1152.88,1155.0,1562.0
2020-10-12 12:40:00,1155.4,1156.3,1155.01,1155.06,2702.0,1155.4,1156.3,1155.01,1155.06,2702.0
2020-10-12 12:50:00,1155.23,1155.23,1151.92,1151.92,1921.0,1155.23,1155.23,1151.92,1151.92,1921.0
2020-10-12 13:00:00,1151.87,1151.9,1150.7,1150.7,1000.0,1151.87,1151.9,1150.7,1150.7,1000.0
2020-10-12 13:10:00,1150.39,1155.01,1150.34,1154.92,2603.0,1150.39,1155.01,1150.34,1154.92,2603.0
2020-10-12 13:20:00,1154.29,1154.37,1152.89,1152.89,2033.0,1154.29,1154.37,1152.89,1152.89,2033.0
2020-10-12 13:30:00,1153.46,1153.88,1151.93,1152.21,2800.0,1153.46,1153.88,1151.93,1152.21,2800.0
2020-10-12 13:40:00,1152.99,1154.14,1151.65,1154.14,2180.0,1152.99,1154.14,1151.65,1154.14,2180.0
2020-10-12 13:50:00,1154.06,1155.54,1154.06,1155.54,1443.0,1154.06,1155.54,1154.06,1155.54,1443.0
2020-10-12 14:00:00,1157.01,1158.04,1155.53,1158.04,1983.0,1157.01,1158.04,1155.53,1158.04,1983.0
2020-10-12 14:10:00,1157.24,1157.5,1156.58,1156.58,1100.0,1157.24,1157.5,1156.58,1156.58,1100.0
2020-10-12 14:20:00,1155.75,1156.88,1155.36,1156.35,2700.0,1155.75,1156.88,1155.36,1156.35,2700.0
2020-10-12 14:30:00,1157.58,1158.72,1156.31,1156.89,1788.0,1157.58,1158.72,1156.31,1156.89,1788.0
2020-10-12 14:40:00,1156.56,1156.57,1156.41,1156.42,994.0,1156.56,1156.57,1156.41,1156.42,994.0
2020-10-12 14:50:00,1155.52,1155.78,1154.71,1155.78,2000.0,1155.52,1155.78,1154.71,1155.78,2000.0
2020-10-12 15:00:00,1155.73,1155.74,1154.27,1154.64,1689.0,1155.73,1155.74,1154.27,1154.64,1689.0
2020-10-12 15:10:00,1153.65,1153.65,1151.75,1153.27,921.0,1153.65,1153.65,1151.75,1153.27,921.0
2020-10-12 15:20:00,1153.3,1154.08,1152.28,1152.28,3437.0,1153.3,1154.08,1152.28,1152.28,3437.0
2020-10-12 15:30:00,1150.43,1151.62,1149.43,1149.61,2605.0,1150.43,1151.62,1149.43,1149.61,2605.0
2020-10-12 15:40:00,1149.82,1150.57,1149.12,1149.12,2159.0,1149.82,1150.57,1149.12,1149.12,2159.0
2020-10-12 15:50:00,1148.57,1148.57,1144.02,1144.5,16146.0,1148.57,1148.57,1144.02,1144.5,16146.0
2020-10-13 09:30:00,1142.21,1159.99,1142.21,1152.86,2607.0,1142.21,1159.99,1142.21,1152.86,2607.0
2020-10-13 09:40:00,1157.88,1159.14,1155.03,1158.67,800.0,1157.88,1159.14,1155.03,1158.67,800.0
2020-10-13 09:50:00,1155.95,1158.43,1155.95,1156.13,500.0,1155.95,1158.43,1155.95,1156.13,500.0
2020-10-13 10:00:00,1157.0,1162.94,1156.8,1162.86,1300.0,1157.0,1162.94,1156.8,1162.86,1300.0
2020-10-13 10:10:00,1160.99,1163.38,1160.09,1163.0,620.0,1160.99,1163.38,1160.09,1163.0,620.0
2020-10-13 10:20:00,1159.39,1165.95,1157.42,1165.95,1750.0,1159.39,1165.95,1157.42,1165.95,1750.0
2020-10-13 10:30:00,1165.79,1168.57,1164.17,1168.56,2268.0,1165.79,1168.57,1164.17,1168.56,2268.0
2020-10-13 10:40:00,1168.75,1170.76,1166.86,1170.56,3300.0,1168.75,1170.76,1166.86,1170.56,3300.0
2020-10-13 10:50:00,1166.05,1166.05,1166.05,1166.05,100.0,1166.05,1166.05,1166.05,1166.05,100.0
2020-10-13 11:00:00,1167.13,1169.97,1167.12,1169.97,920.0,1167.13,1169.97,1167.12,1169.97,920.0
2020-10-13 11:10:00,1170.0,1170.72,1169.01,1169.47,1030.0,1170.0,1170.72,1169.01,1169.47,1030.0
2020-10-13 11:20:00,1170.99,1170.99,1166.58,1166.58,500.0,1170.99,1170.99,1166.58,1166.58,500.0
2020-10-13 11:30:00,1167.38,1167.89,1166.27,1166.28,600.0,1167.38,1167.89,1166.27,1166.28,600.0
2020-10-13 11:40:00,1164.19,1164.19,1161.92,1163.67,1300.0,1164.19,1164.19,1161.92,1163.67,1300.0
2020-10-13 11:50:00,1163.48,1167.51,1163.48,1166.38,800.0,1163.48,1167.51,1163.48,1166.38,800.0
2020-10-13 12:00:00,1165.24,1169.06,1163.5,1167.81,2500.0,1165.24,1169.06,1163.5,1167.81,2500.0
2020-10-13 12:10:00,1167.66,1167.66,1165.36,1165.36,600.0,1167.66,1167.66,1165.36,1165.36,600.0
2020-10-13 12:20:00,1165.35,1166.0,1165.35,1166.0,400.0,1165.35,1166.0,1165.35,1166.0,400.0
2020-10-13 12:30:00,1167.07,1167.07,1163.77,1163.78,907.0,1167.07,1167.07,1163.77,1163.78,907.0
2020-10-13 12:40:00,1163.7,1164.48,1163.7,1163.96,500.0,1163.7,1164.48,1163.7,1163.96,500.0
2020-10-13 12:50:00,1165.71,1165.96,1164.08,1165.95,898.0,1165.71,1165.96,1164.08,1165.95,898.0
2020-10-13 13:00:00,1165.58,1165.59,1163.08,1163.08,1699.0,1165.58,1165.59,1163.08,1163.08,1699.0
2020-10-13 13:10:00,1163.43,1165.81,1163.43,1165.81,256.0,1163.43,1165.81,1163.43,1165.81,256.0
2020-10-13 13:20:00,1164.24,1164.24,1164.24,1164.24,300.0,1164.24,1164.24,1164.24,1164.24,300.0
2020-10-13 13:30:00,1165.41,1165.41,1165.33,1165.41,570.0,1165.41,1165.41,1165.33,1165.41,570.0
2020-10-13 13:40:00,1167.17,1167.92,1166.56,1166.58,900.0,1167.17,1167.92,1166.56,1166.58,900.0
2020-10-13 13:50:00,1165.89,1165.89,1164.08,1164.08,1088.0,1165.89,1165.89,1164.08,1164.08,1088.0
2020-10-13 14:00:00,1164.08,1165.07,1163.87,1164.85,1460.0,1164.08,1165.07,1163.87,1164.85,1460.0
2020-10-13 14:10:00,1165.1,1165.7,1165.1,1165.67,950.0,1165.1,1165.7,1165.1,1165.67,950.0
2020-10-13 14:20:00,1164.87,1165.26,1164.08,1164.76,1535.0,1164.87,1165.26,1164.08,1164.76,1535.0
2020-10-13 14:30:00,1164.08,1164.55,1163.34,1163.35,1000.0,1164.08,1164.55,1163.34,1163.35,1000.0
2020-10-13 14:40:00,1163.28,1163.28,1163.28,1163.28,100.0,1163.28,1163.28,1163.28,1163.28,100.0
2020-10-13 14:50:00,1163.77,1163.83,1163.57,1163.57,500.0,1163.77,1163.83,1163.57,1163.57,500.0
2020-10-13 15:00:00,1164.87,1164.87,1163.06,1163.07,1520.0,1164.87,1164.87,1163.06,1163.07,1520.0
2020-10-13 15:10:00,1164.69,1165.52,1164.66,1165.17,1002.0,1164.69,1165.52,1164.66,1165.17,1002.0
2020-10-13 15:20:00,1165.81,1167.76,1165.81,1167.6,2800.0,1165.81,1167.76,1165.81,1167.6,2800.0
2020-10-13 15:30:00,1168.85,1168.99,1167.89,1168.64,2157.0,1168.85,1168.99,1167.89,1168.64,2157.0
2020-10-13 15:40:00,1168.55,1168.55,1166.18,1166.19,1300.0,1168.55,1168.55,1166.18,1166.19,1300.0
2020-10-13 15:50:00,1166.31,1168.0,1164.59,1164.59,6815.0,1166.31,1168.0,1164.59,1164.59,6815.0
2020-10-14 09:30:00,1192.55,1194.4,1186.1,1188.0,9035.0,1192.55,1194.4,1186.1,1188.0,9035.0
2020-10-14 09:40:00,1188.44,1196.3,1187.49,1192.0,1462.0,1188.44,1196.3,1187.49,1192.0,1462.0
2020-10-14 09:50:00,1192.91,1196.76,1191.23,1196.51,2400.0,1192.91,1196.76,1191.23,1196.51,2400.0
2020-10-14 10:00:00,1194.54,1195.02,1190.33,1191.88,1849.0,1194.54,1195.02,1190.33,1191.88,1849.0
2020-10-14 10:10:00,1191.64,1191.64,1188.64,1189.69,715.0,1191.64,1191.64,1188.64,1189.69,715.0
2020-10-14 10:20:00,1188.12,1188.13,1185.04,1185.05,500.0,1188.12,1188.13,1185.04,1185.05,500.0
2020-10-14 10:30:00,1182.5,1182.6,1179.36,1180.76,3811.0,1182.5,1182.6,1179.36,1180.76,3811.0
2020-10-14 10:40:00,1180.5,1180.5,1179.42,1179.93,400.0,1180.5,1180.5,1179.42,1179.93,400.0
2020-10-14 10:50:00,1178.47,1180.25,1176.97,1179.57,817.0,1178.47,1180.25,1176.97,1179.57,817.0
2020-10-14 11:00:00,1179.66,1179.72,1172.13,1172.13,1254.0,1179.66,1179.72,1172.13,1172.13,1254.0
2020-10-14 11:10:00,1173.85,1175.1,1170.65,1171.86,2063.0,1173.85,1175.1,1170.65,1171.86,2063.0
2020-10-14 11:20:00,1171.92,1173.15,1168.99,1169.98,1924.0,1171.92,1173.15,1168.99,1169.98,1924.0
2020-10-14 11:30:00,1169.08,1169.65,1169.08,1169.65,415.0,1169.08,1169.65,1169.08,1169.65,415.0
2020-10-14 11:40:00,1168.75,1170.77,1164.62,1165.93,1800.0,1168.75,1170.77,1164.62,1165.93,1800.0
2020-10-14 11:50:00,1165.0,1166.15,1164.01,1165.78,1000.0,1165.0,1166.15,1164.01,1165.78,1000.0
2020-10-14 12:00:00,1166.58,1166.58,1163.37,1166.58,1800.0,1166.58,1166.58,1163.37,1166.58,1800.0
2020-10-14 12:10:00,1164.48,1167.02,1164.37,1164.37,600.0,1164.48,1167.02,1164.37,1164.37,600.0
2020-10-14 12:20:00,1163.65,1168.91,1163.65,1168.91,1600.0,1163.65,1168.91,1163.65,1168.91,1600.0
2020-10-14 12:30:00,1167.89,1170.49,1167.89,1170.49,2903.0,1167.89,1170.49,1167.89,1170.49,2903.0
2020-10-14 12:40:00,1171.63,1173.21,1171.39,1172.99,1179.0,1171.63,1173.21,1171.39,1172.99,1179.0
2020-10-14 12:50:00,1173.47,1175.36,1173.06,1175.36,2185.0,1173.47,1175.36,1173.06,1175.36,2185.0
2020-10-14 13:00:00,1175.34,1176.73,1175.34,1176.49,700.0,1175.34,1176.73,1175.34,1176.49,700.0
2020-10-14 13:10:00,1176.56,1179.36,1176.56,1178.78,2150.0,1176.56,1179.36,1176.56,1178.78,2150.0
2020-10-14 13:20:00,1179.36,1179.4,1179.36,1179.4,200.0,1179.36,1179.4,1179.36,1179.4,200.0
2020-10-14 13:30:00,1179.01,1179.01,1176.56,1178.65,3851.0,1179.01,1179.01,1176.56,1178.65,3851.0
2020-10-14 13:40:00,1179.07,1183.16,1178.52,1183.16,2128.0,1179.07,1183.16,1178.52,1183.16,2128.0
2020-10-14 13:50:00,1183.22,1185.19,1183.02,1184.41,1710.0,1183.22,1185.19,1183.02,1184.41,1710.0
2020-10-14 14:00:00,1183.63,1184.18,1181.92,1182.33,2392.0,1183.63,1184.18,1181.92,1182.33,2392.0
2020-10-14 14:10:00,1183.21,1183.21,1182.0,1182.5,781.0,1183.21,1183.21,1182.0,1182.5,781.0
2020-10-14 14:20:00,1180.77,1180.77,1175.59,1177.12,1466.0,1180.77,1180.77,1175.59,1177.12,1466.0
2020-10-14 14:30:00,1177.06,1177.06,1173.18,1173.19,1546.0,1177.06,1177.06,1173.18,1173.19,1546.0
2020-10-14 14:40:00,1174.9,1175.6,1173.96,1175.6,700.0,1174.9,1175.6,1173.96,1175.6,700.0
2020-10-14 14:50:00,1176.63,1177.64,1175.98,1176.56,980.0,1176.63,1177.64,1175.98,1176.56,980.0
2020-10-14 15:00:00,1176.12,1177.67,1176.12,1177.67,400.0,1176.12,1177.67,1176.12,1177.67,400.0
2020-10-14 15:10:00,1177.42,1178.23,1176.41,1178.04,1707.0,1177.42,1178.23,1176.41,1178.04,1707.0
2020-10-14 15:20:00,1177.85,1178.1,1177.38,1177.52,1364.0,1177.85,1178.1,1177.38,1177.52,1364.0
2020-10-14 15:30:00,1177.15,1179.64,1175.99,1177.35,2779.0,1177.15,1179.64,1175.99,1177.35,2779.0
2020-10-14 15:40:00,1178.59,1178.59,1173.25,1173.25,1201.0,1178.59,1178.59,1173.25,1173.25,1201.0
2020-10-14 15:50:00,1172.46,1172.83,1168.33,1168.87,9251.0,1172.46,1172.83,1168.33,1168.87,9251.0
2020-10-15 09:30:00,1160.0,1163.97,1154.27,1161.31,2244.0,1160.0,1163.97,1154.27,1161.31,2244.0
2020-10-15 09:40:00,1167.33,1167.33,1166.64,1166.64,300.0,1167.33,1167.33,1166.64,1166.64,300.0
2020-10-15 09:50:00,1171.26,1171.57,1170.26,1171.57,300.0,1171.26,1171.57,1170.26,1171.57,300.0
2020-10-15 10:00:00,1170.28,1176.71,1170.27,1174.82,1300.0,1170.28,1176.71,1170.27,1174.82,1300.0
2020-10-15 10:10:00,1175.29,1181.69,1174.5,1181.69,1757.0,1175.29,1181.69,1174.5,1181.69,1757.0
2020-10-15 10:20:00,1181.73,1182.18,1178.11,1178.55,2530.0,1181.73,1182.18,1178.11,1178.55,2530.0
2020-10-15 10:30:00,1172.0,1172.1,1169.01,1171.54,913.0,1172.0,1172.1,1169.01,1171.54,913.0
2020-10-15 10:40:00,1172.26,1173.2,1171.13,1173.05,1957.0,1172.26,1173.2,1171.13,1173.05,1957.0
2020-10-15 10:50:00,1176.56,1176.57,1173.23,1173.49,1100.0,1176.56,1176.57,1173.23,1173.49,1100.0
2020-10-15 11:00:00,1173.5,1176.89,1173.5,1176.89,300.0,1173.5,1176.89,1173.5,1176.89,300.0
2020-10-15 11:10:00,1176.98,1177.96,1175.82,1177.96,500.0,1176.98,1177.96,1175.82,1177.96,500.0
2020-10-15 11:20:00,1176.84,1176.84,1176.8,1176.8,200.0,1176.84,1176.84,1176.8,1176.8,200.0
2020-10-15 11:30:00,1178.05,1178.05,1175.36,1175.92,400.0,1178.05,1178.05,1175.36,1175.92,400.0
2020-10-15 11:40:00,1176.79,1178.0,1176.79,1177.38,507.0,1176.79,1178.0,1176.79,1177.38,507.0
2020-10-15 11:50:00,1176.37,1179.35,1176.37,1177.84,602.0,1176.37,1179.35,1176.37,1177.84,602.0
2020-10-15 12:00:00,1178.46,1178.47,1178.46,1178.46,154.0,1178.46,1178.47,1178.46,1178.46,154.0
2020-10-15 12:10:00,1178.13,1178.37,1178.12,1178.36,489.0,1178.13,1178.37,1178.12,1178.36,489.0
2020-10-15 12:20:00,1178.36,1178.36,1178.36,1178.36,0.0,1178.36,1178.36,1178.36,1178.36,0.0
2020-10-15 12:30:00,1177.07,1179.35,1175.96,1179.34,1143.0,1177.07,1179.35,1175.96,1179.34,1143.0
2020-10-15 12:40:00,1177.87,1178.19,1176.07,1177.11,600.0,1177.87,1178.19,1176.07,1177.11,600.0
2020-10-15 12:50:00,1179.01,1181.34,1179.01,1180.84,700.0,1179.01,1181.34,1179.01,1180.84,700.0
2020-10-15 13:00:00,1183.26,1184.71,1182.49,1184.7,1141.0,1183.26,1184.71,1182.49,1184.7,1141.0
2020-10-15 13:10:00,1186.26,1186.26,1184.99,1185.0,383.0,1186.26,1186.26,1184.99,1185.0,383.0
2020-10-15 13:20:00,1185.41,1186.56,1185.08,1186.56,802.0,1185.41,1186.56,1185.08,1186.56,802.0
2020-10-15 13:30:00,1185.05,1185.98,1183.68,1185.96,400.0,1185.05,1185.98,1183.68,1185.96,400.0
2020-10-15 13:40:00,1184.81,1186.13,1183.65,1186.13,1362.0,1184.81,1186.13,1183.65,1186.13,1362.0
2020-10-15 13:50:00,1187.39,1187.49,1185.82,1186.62,1508.0,1187.39,1187.49,1185.82,1186.62,1508.0
2020-10-15 14:00:00,1189.52,1190.16,1188.8,1189.09,634.0,1189.52,1190.16,1188.8,1189.09,634.0
2020-10-15 14:10:00,1187.96,1193.0,1187.32,1193.0,1900.0,1187.96,1193.0,1187.32,1193.0,1900.0
2020-10-15 14:20:00,1192.9,1194.59,1191.29,1192.49,2000.0,1192.9,1194.59,1191.29,1192.49,2000.0
2020-10-15 14:30:00,1192.49,1193.27,1190.98,1190.98,1851.0,1192.49,1193.27,1190.98,1190.98,1851.0
2020-10-15 14:40:00,1190.86,1193.63,1189.91,1189.91,3280.0,1190.86,1193.63,1189.91,1189.91,3280.0
2020-10-15 14:50:00,1189.26,1191.79,1189.03,1190.5,900.0,1189.26,1191.79,1189.03,1190.5,900.0
2020-10-15 15:00:00,1189.44,1191.89,1189.44,1190.76,2950.0,1189.44,1191.89,1189.44,1190.76,2950.0
2020-10-15 15:10:00,1191.6,1195.59,1191.52,1195.58,5922.0,1191.6,1195.59,1191.52,1195.58,5922.0
2020-10-15 15:20:00,1195.28,1197.77,1194.6,1196.45,7203.0,1195.28,1197.77,1194.6,1196.45,7203.0
2020-10-15 15:30:00,1197.01,1198.72,1196.38,1197.33,5491.0,1197.01,1198.72,1196.38,1197.33,5491.0
2020-10-15 15:40:00,1198.0,1199.25,1189.19,1189.19,7887.0,1198.0,1199.25,1189.19,1189.19,7887.0
2020-10-15 15:50:00,1189.21,1195.0,1189.06,1193.6,16026.0,1189.21,1195.0,1189.06,1193.6,16026.0
2020-10-16 09:30:00,1192.44,1197.82,1189.21,1194.03,9007.0,1192.44,1197.82,1189.21,1194.03,9007.0
2020-10-16 09:40:00,1190.73,1192.73,1188.51,1189.25,1700.0,1190.73,1192.73,1188.51,1189.25,1700.0
2020-10-16 09:50:00,1189.44,1194.51,1189.11,1192.49,3000.0,1189.44,1194.51,1189.11,1192.49,3000.0
2020-10-16 10:00:00,1194.0,1198.75,1192.03,1198.75,3914.0,1194.0,1198.75,1192.03,1198.75,3914.0
2020-10-16 10:10:00,1198.68,1200.46,1194.47,1200.45,6919.0,1198.68,1200.46,1194.47,1200.45,6919.0
2020-10-16 10:20:00,1202.69,1203.65,1195.95,1203.65,17028.0,1202.69,1203.65,1195.95,1203.65,17028.0
2020-10-16 10:30:00,1200.77,1200.77,1191.04,1195.88,1300.0,1200.77,1200.77,1191.04,1195.88,1300.0
2020-10-16 10:40:00,1195.58,1196.66,1192.78,1193.55,600.0,1195.58,1196.66,1192.78,1193.55,600.0
2020-10-16 10:50:00,1192.56,1194.02,1192.55,1194.02,300.0,1192.56,1194.02,1192.55,1194.02,300.0
2020-10-16 11:00:00,1192.54,1192.59,1190.1,1190.1,1205.0,1192.54,1192.59,1190.1,1190.1,1205.0
2020-10-16 11:10:00,1190.11,1191.41,1189.71,1191.41,1000.0,1190.11,1191.41,1189.71,1191.41,1000.0
2020-10-16 11:20:00,1190.85,1190.85,1184.5,1189.0,8090.0,1190.85,1190.85,1184.5,1189.0,8090.0
2020-10-16 11:30:00,1188.85,1193.49,1184.5,1191.7,4482.0,1188.85,1193.49,1184.5,1191.7,4482.0
2020-10-16 11:40:00,1191.71,1194.54,1191.7,1194.3,1100.0,1191.71,1194.54,1191.7,1194.3,1100.0
2020-10-16 11:50:00,1193.21,1196.91,1193.2,1196.13,7146.0,1193.21,1196.91,1193.2,1196.13,7146.0
2020-10-16 12:00:00,1198.05,1199.07,1195.37,1195.37,1240.0,1198.05,1199.07,1195.37,1195.37,1240.0
2020-10-16 12:10:00,1196.64,1196.66,1194.11,1195.43,704.0,1196.64,1196.66,1194.11,1195.43,704.0
2020-10-16 12:20:00,1195.64,1198.07,1195.64,1196.7,1588.0,1195.64,1198.07,1195.64,1196.7,1588.0
2020-10-16 12:30:00,1196.39,1198.01,1195.43,1198.0,1116.0,1196.39,1198.01,1195.43,1198.0,1116.0
2020-10-16 12:40:00,1197.37,1197.37,1195.37,1195.37,936.0,1197.37,1197.37,1195.37,1195.37,936.0
2020-10-16 12:50:00,1194.71,1194.89,1193.5,1194.13,800.0,1194.71,1194.89,1193.5,1194.13,800.0
2020-10-16 13:00:00,1191.93,1192.82,1191.86,1191.86,3905.0,1191.93,1192.82,1191.86,1191.86,3905.0
2020-10-16 13:10:00,1190.84,1193.84,1190.84,1193.8,1300.0,1190.84,1193.84,1190.84,1193.8,1300.0
2020-10-16 13:20:00,1194.12,1196.07,1192.93,1192.94,3319.0,1194.12,1196.07,1192.93,1192.94,3319.0
2020-10-16 13:30:00,1192.25,1192.25,1190.79,1191.84,1330.0,1192.25,1192.25,1190.79,1191.84,1330.0
2020-10-16 13:40:00,1191.43,1192.94,1191.43,1191.62,1514.0,1191.43,1192.94,1191.43,1191.62,1514.0
2020-10-16 13:50:00,1193.25,1195.05,1192.95,1193.2,5200.0,1193.25,1195.05,1192.95,1193.2,5200.0
2020-10-16 14:00:00,1193.18,1193.18,1190.01,1192.04,1800.0,1193.18,1193.18,1190.01,1192.04,1800.0
2020-10-16 14:10:00,1193.56,1195.9,1193.03,1195.51,3121.0,1193.56,1195.9,1193.03,1195.51,3121.0
2020-10-16 14:20:00,1195.53,1197.57,1194.55,1197.5,2300.0,1195.53,1197.57,1194.55,1197.5,2300.0
2020-10-16 14:30:00,1197.71,1200.0,1195.0,1200.0,5447.0,1197.71,1200.0,1195.0,1200.0,5447.0
2020-10-16 14:40:00,1199.96,1200.78,1198.8,1200.42,800.0,1199.96,1200.78,1198.8,1200.42,800.0
2020-10-16 14:50:00,1200.4,1205.15,1200.4,1205.15,2402.0,1200.4,1205.15,1200.4,1205.15,2402.0
2020-10-16 15:00:00,1206.45,1206.45,1201.74,1202.66,1500.0,1206.45,1206.45,1201.74,1202.66,1500.0
2020-10-16 15:10:00,1202.6,1202.66,1200.16,1200.16,2406.0,1202.6,1202.66,1200.16,1200.16,2406.0
2020-10-16 15:20:00,1199.98,1199.98,1198.0,1198.0,1150.0,1199.98,1199.98,1198.0,1198.0,1150.0
2020-10-16 15:30:00,1198.84,1199.64,1198.24,1199.05,1896.0,1198.84,1199.64,1198.24,1199.05,1896.0
2020-10-16 15:40:00,1198.65,1198.65,1195.75,1197.18,1928.0,1198.65,1198.65,1195.75,1197.18,1928.0
2020-10-16 15:50:00,1197.22,1197.22,1192.26,1195.24,6137.0,1197.22,1197.22,1192.26,1195.24,6137.0
2020-10-19 09:30:00,1194.53,1194.53,1193.17,1193.17,2625.0,1194.53,1194.53,1193.17,1193.17,2625.0
2020-10-19 09:40:00,1198.3,1198.3,1196.46,1197.45,500.0,1198.3,1198.3,1196.46,1197.45,500.0
2020-10-19 09:50:00,1197.96,1199.98,1194.26,1194.26,1700.0,1197.96,1199.98,1194.26,1194.26,1700.0
2020-10-19 10:00:00,1194.43,1196.33,1188.53,1192.4,1300.0,1194.43,1196.33,1188.53,1192.4,1300.0
2020-10-19 10:10:00,1193.23,1197.07,1192.39,1192.39,400.0,1193.23,1197.07,1192.39,1192.39,400.0
2020-10-19 10:20:00,1194.04,1196.24,1191.73,1196.24,719.0,1194.04,1196.24,1191.73,1196.24,719.0
2020-10-19 10:30:00,1195.97,1198.62,1193.95,1193.96,1400.0,1195.97,1198.62,1193.95,1193.96,1400.0
2020-10-19 10:40:00,1194.95,1196.39,1185.85,1185.85,900.0,1194.95,1196.39,1185.85,1185.85,900.0
2020-10-19 10:50:00,1187.73,1188.19,1180.2,1180.2,2220.0,1187.73,1188.19,1180.2,1180.2,2220.0
2020-10-19 11:00:00,1181.57,1181.57,1178.16,1178.17,455.0,1181.57,1181.57,1178.16,1178.17,455.0
2020-10-19 11:10:00,1181.22,1184.5,1179.8,1181.64,1120.0,1181.22,1184.5,1179.8,1181.64,1120.0
2020-10-19 11:20:00,1181.47,1181.47,1181.36,1181.37,550.0,1181.47,1181.47,1181.36,1181.37,550.0
2020-10-19 11:30:00,1184.15,1184.15,1181.12,1181.81,600.0,1184.15,1184.15,1181.12,1181.81,600.0
2020-10-19 11:40:00,1181.69,1183.26,1181.14,1181.15,300.0,1181.69,1183.26,1181.14,1181.15,300.0
2020-10-19 11:50:00,1181.1,1181.1,1181.1,1181.1,220.0,1181.1,1181.1,1181.1,1181.1,220.0
2020-10-19 12:00:00,1182.53,1183.01,1181.06,1183.0,1500.0,1182.53,1183.01,1181.06,1183.0,1500.0
2020-10-19 12:10:00,1184.63,1188.65,1183.69,1188.65,1330.0,1184.63,1188.65,1183.69,1188.65,1330.0
2020-10-19 12:20:00,1187.67,1189.2,1185.68,1185.69,2800.0,1187.67,1189.2,1185.68,1185.69,2800.0
2020-10-19 12:30:00,1186.09,1186.29,1183.71,1183.72,1900.0,1186.09,1186.29,1183.71,1183.72,1900.0
2020-10-19 12:40:00,1184.78,1190.99,1184.78,1189.71,900.0,1184.78,1190.99,1184.78,1189.71,900.0
2020-10-19 12:50:00,1188.5,1188.51,1188.49,1188.51,336.0,1188.5,1188.51,1188.49,1188.51,336.0
2020-10-19 13:00:00,1187.1,1190.03,1187.09,1188.92,900.0,1187.1,1190.03,1187.09,1188.92,900.0
2020-10-19 13:10:00,1189.12,1190.79,1188.8,1188.8,2500.0,1189.12,1190.79,1188.8,1188.8,2500.0
2020-10-19 13:20:00,1188.8,1191.33,1188.31,1188.41,1508.0,1188.8,1191.33,1188.31,1188.41,1508.0
2020-10-19 13:30:00,1188.41,1189.82,1186.79,1188.38,2842.0,1188.41,1189.82,1186.79,1188.38,2842.0
2020-10-19 13:40:00,1188.33,1189.35,1188.12,1189.25,600.0,1188.33,1189.35,1188.12,1189.25,600.0
2020-10-19 13:50:00,1190.41,1191.19,1189.34,1189.34,2582.0,1190.41,1191.19,1189.34,1189.34,2582.0
2020-10-19 14:00:00,1187.29,1191.53,1187.2,1190.58,3100.0,1187.29,1191.53,1187.2,1190.58,3100.0
2020-10-19 14:10:00,1189.52,1190.72,1189.51,1189.93,400.0,1189.52,1190.72,1189.51,1189.93,400.0
2020-10-19 14:20:00,1189.58,1194.0,1189.58,1192.19,1402.0,1189.58,1194.0,1189.58,1192.19,1402.0
2020-10-19 14:30:00,1193.85,1198.95,1187.64,1187.64,2087.0,1193.85,1198.95,1187.64,1187.64,2087.0
2020-10-19 14:40:00,1188.0,1188.0,1183.15,1183.15,1450.0,1188.0,1188.0,1183.15,1183.15,1450.0
2020-10-19 14:50:00,1182.37,1183.5,1178.09,1180.0,2400.0,1182.37,1183.5,1178.09,1180.0,2400.0
2020-10-19 15:00:00,1180.43,1180.43,1178.07,1178.61,1300.0,1180.43,1180.43,1178.07,1178.61,1300.0
2020-10-19 15:10:00,1179.24,1181.42,1179.23,1180.34,1313.0,1179.24,1181.42,1179.23,1180.34,1313.0
2020-10-19 15:20:00,1180.6,1181.98,1179.23,1180.37,1900.0,1180.6,1181.98,1179.23,1180.37,1900.0
2020-10-19 15:30:00,1179.44,1182.08,1179.43,1180.59,1900.0,1179.44,1182.08,1179.43,1180.59,1900.0
2020-10-19 15:40:00,1181.18,1181.19,1177.61,1179.85,2948.0,1181.18,1181.19,1177.61,1179.85,2948.0
2020-10-19 15:50:00,1179.55,1179.56,1174.32,1178.01,6734.0,1179.55,1179.56,1174.32,1178.01,6734.0
2020-10-20 09:30:00,1177.59,1186.0,1177.59,1186.0,3860.0,1177.59,1186.0,1177.59,1186.0,3860.0
2020-10-20 09:40:00,1185.09,1185.87,1182.83,1185.87,1050.0,1185.09,1185.87,1182.83,1185.87,1050.0
2020-10-20 09:50:00,1183.82,1184.92,1181.28,1184.92,1500.0,1183.82,1184.92,1181.28,1184.92,1500.0
2020-10-20 10:00:00,1183.41,1183.42,1179.3,1179.31,1500.0,1183.41,1183.42,1179.3,1179.31,1500.0
2020-10-20 10:10:00,1180.85,1183.11,1180.85,1183.11,1053.0,1180.85,1183.11,1180.85,1183.11,1053.0
2020-10-20 10:20:00,1184.4,1187.5,1184.4,1187.5,400.0,1184.4,1187.5,1184.4,1187.5,400.0
2020-10-20 10:30:00,1188.99,1191.07,1187.83,1191.07,1105.0,1188.99,1191.07,1187.83,1191.07,1105.0
2020-10-20 10:40:00,1192.13,1193.95,1189.7,1189.7,1850.0,1192.13,1193.95,1189.7,1189.7,1850.0
2020-10-20 10:50:00,1191.99,1194.37,1190.0,1190.0,1353.0,1191.99,1194.37,1190.0,1190.0,1353.0
2020-10-20 11:00:00,1188.13,1189.1,1186.54,1188.17,1402.0,1188.13,1189.1,1186.54,1188.17,1402.0
2020-10-20 11:10:00,1188.1,1188.1,1183.56,1186.86,934.0,1188.1,1188.1,1183.56,1186.86,934.0
2020-10-20 11:20:00,1187.09,1189.27,1187.09,1188.4,900.0,1187.09,1189.27,1187.09,1188.4,900.0
2020-10-20 11:30:00,1188.49,1190.96,1188.49,1190.41,1200.0,1188.49,1190.96,1188.49,1190.41,1200.0
2020-10-20 11:40:00,1188.61,1190.73,1188.61,1190.73,300.0,1188.61,1190.73,1188.61,1190.73,300.0
2020-10-20 11:50:00,1191.21,1193.0,1190.2,1191.49,2145.0,1191.21,1193.0,1190.2,1191.49,2145.0
2020-10-20 12:00:00,1191.44,1191.77,1189.0,1189.0,800.0,1191.44,1191.77,1189.0,1189.0,800.0
2020-10-20 12:10:00,1188.96,1191.36,1186.18,1189.62,2159.0,1188.96,1191.36,1186.18,1189.62,2159.0
2020-10-20 12:20:00,1189.99,1189.99,1181.35,1184.3,2000.0,1189.99,1189.99,1181.35,1184.3,2000.0
2020-10-20 12:30:00,1184.95,1190.29,1184.95,1188.55,2890.0,1184.95,1190.29,1184.95,1188.55,2890.0
2020-10-20 12:40:00,1188.34,1188.34,1180.6,1180.6,2718.0,1188.34,1188.34,1180.6,1180.6,2718.0
2020-10-20 12:50:00,1185.21,1185.9,1184.56,1185.9,1514.0,1185.21,1185.9,1184.56,1185.9,1514.0
2020-10-20 13:00:00,1186.81,1188.92,1186.62,1187.13,2900.0,1186.81,1188.92,1186.62,1187.13,2900.0
2020-10-20 13:10:00,1187.96,1191.19,1187.75,1191.04,1600.0,1187.96,1191.19,1187.75,1191.04,1600.0
2020-10-20 13:20:00,1191.45,1194.0,1191.45,1194.0,1146.0,1191.45,1194.0,1191.45,1194.0,1146.0
2020-10-20 13:30:00,1193.79,1195.15,1191.02,1194.34,2850.0,1193.79,1195.15,1191.02,1194.34,2850.0
2020-10-20 13:40:00,1194.65,1196.5,1193.53,1194.0,3786.0,1194.65,1196.5,1193.53,1194.0,3786.0
2020-10-20 13:50:00,1194.57,1194.57,1188.88,1190.45,2627.0,1194.57,1194.57,1188.88,1190.45,2627.0
2020-10-20 14:00:00,1190.87,1191.5,1190.0,1190.35,1118.0,1190.87,1191.5,1190.0,1190.35,1118.0
2020-10-20 14:10:00,1190.8,1190.8,1189.43,1189.88,1200.0,1190.8,1190.8,1189.43,1189.88,1200.0
2020-10-20 14:20:00,1188.55,1189.06,1187.01,1187.01,1434.0,1188.55,1189.06,1187.01,1187.01,1434.0
2020-10-20 14:30:00,1185.74,1190.11,1185.74,1189.29,1116.0,1185.74,1190.11,1185.74,1189.29,1116.0
2020-10-20 14:40:00,1188.62,1189.99,1188.62,1189.13,997.0,1188.62,1189.99,1188.62,1189.13,997.0
2020-10-20 14:50:00,1188.1,1188.45,1185.29,1188.44,7100.0,1188.1,1188.45,1185.29,1188.44,7100.0
2020-10-20 15:00:00,1188.0,1188.0,1182.37,1182.83,2671.0,1188.0,1188.0,1182.37,1182.83,2671.0
2020-10-20 15:10:00,1180.0,1182.37,1176.72,1182.37,1200.0,1180.0,1182.37,1176.72,1182.37,1200.0
2020-10-20 15:20:00,1179.53,1182.88,1179.04,1182.88,2626.0,1179.53,1182.88,1179.04,1182.88,2626.0
2020-10-20 15:30:00,1184.2,1184.51,1179.16,1180.8,4000.0,1184.2,1184.51,1179.16,1180.8,4000.0
2020-10-20 15:40:00,1182.05,1184.53,1182.05,1182.67,3545.0,1182.05,1184.53,1182.05,1182.67,3545.0
2020-10-20 15:50:00,1180.84,1181.88,1178.64,1180.13,7450.0,1180.84,1181.88,1178.64,1180.13,7450.0
2020-10-21 09:30:00,1179.77,1179.77,1178.8,1178.8,2141.0,1179.77,1179.77,1178.8,1178.8,2141.0
2020-10-21 09:40:00,1181.17,1181.18,1180.9,1180.91,300.0,1181.17,1181.18,1180.9,1180.91,300.0
2020-10-21 09:50:00,1182.83,1184.29,1182.45,1183.84,700.0,1182.83,1184.29,1182.45,1183.84,700.0
2020-10-21 10:00:00,1182.29,1183.42,1182.29,1182.92,1724.0,1182.29,1183.42,1182.29,1182.92,1724.0
2020-10-21 10:10:00,1186.75,1186.77,1186.72,1186.72,400.0,1186.75,1186.77,1186.72,1186.72,400.0
2020-10-21 10:20:00,1187.96,1192.47,1187.6,1192.47,1500.0,1187.96,1192.47,1187.6,1192.47,1500.0
2020-10-21 10:30:00,1190.47,1190.47,1187.41,1189.05,1264.0,1190.47,1190.47,1187.41,1189.05,1264.0
2020-10-21 10:40:00,1190.39,1190.39,1188.4,1188.48,808.0,1190.39,1190.39,1188.4,1188.48,808.0
2020-10-21 10:50:00,1187.21,1187.88,1185.3,1185.32,12300.0,1187.21,1187.88,1185.3,1185.32,12300.0
2020-10-21 11:00:00,1184.01,1185.12,1179.0,1179.0,1300.0,1184.01,1185.12,1179.0,1179.0,1300.0
2020-10-21 11:10:00,1177.47,1180.03,1177.47,1178.57,1750.0,1177.47,1180.03,1177.47,1178.57,1750.0
2020-10-21 11:20:00,1179.0,1179.44,1176.06,1179.43,2049.0,1179.0,1179.44,1176.06,1179.43,2049.0
2020-10-21 11:30:00,1180.84,1181.63,1180.84,1181.63,300.0,1180.84,1181.63,1180.84,1181.63,300.0
2020-10-21 11:40:00,1181.63,1181.63,1181.63,1181.63,0.0,1181.63,1181.63,1181.63,1181.63,0.0
2020-10-21 11:50:00,1183.71,1183.71,1182.01,1182.83,300.0,1183.71,1183.71,1182.01,1182.83,300.0
2020-10-21 12:00:00,1179.63,1182.08,1179.63,1182.08,200.0,1179.63,1182.08,1179.63,1182.08,200.0
2020-10-21 12:10:00,1179.84,1179.84,1179.55,1179.56,200.0,1179.84,1179.84,1179.55,1179.56,200.0
2020-10-21 12:20:00,1179.61,1181.64,1179.23,1179.23,500.0,1179.61,1181.64,1179.23,1179.23,500.0
2020-10-21 12:30:00,1178.02,1178.91,1177.84,1178.91,1600.0,1178.02,1178.91,1177.84,1178.91,1600.0
2020-10-21 12:40:00,1179.55,1179.56,1177.86,1177.87,1100.0,1179.55,1179.56,1177.86,1177.87,1100.0
2020-10-21 12:50:00,1177.64,1179.75,1176.18,1176.19,1100.0,1177.64,1179.75,1176.18,1176.19,1100.0
2020-10-21 13:00:00,1176.5,1176.5,1176.42,1176.42,200.0,1176.5,1176.5,1176.42,1176.42,200.0
2020-10-21 13:10:00,1178.77,1178.77,1178.77,1178.77,200.0,1178.77,1178.77,1178.77,1178.77,200.0
2020-10-21 13:20:00,1179.86,1181.42,1179.85,1181.36,525.0,1179.86,1181.42,1179.85,1181.36,525.0
2020-10-21 13:30:00,1181.13,1181.45,1175.36,1175.36,1087.0,1181.13,1181.45,1175.36,1175.36,1087.0
2020-10-21 13:40:00,1176.7,1179.65,1176.7,1179.65,3686.0,1176.7,1179.65,1176.7,1179.65,3686.0
2020-10-21 13:50:00,1178.98,1178.98,1176.41,1176.41,300.0,1178.98,1178.98,1176.41,1176.41,300.0
2020-10-21 14:00:00,1176.87,1180.01,1176.87,1178.65,2180.0,1176.87,1180.01,1176.87,1178.65,2180.0
2020-10-21 14:10:00,1178.93,1179.35,1174.55,1179.35,1729.0,1178.93,1179.35,1174.55,1179.35,1729.0
2020-10-21 14:20:00,1179.42,1180.43,1178.91,1180.43,1169.0,1179.42,1180.43,1178.91,1180.43,1169.0
2020-10-21 14:30:00,1180.58,1182.23,1180.5,1181.88,1404.0,1180.58,1182.23,1180.5,1181.88,1404.0
2020-10-21 14:40:00,1182.44,1183.65,1182.43,1182.97,950.0,1182.44,1183.65,1182.43,1182.97,950.0
2020-10-21 14:50:00,1182.89,1183.2,1181.04,1183.2,3500.0,1182.89,1183.2,1181.04,1183.2,3500.0
2020-10-21 15:00:00,1183.21,1183.33,1178.65,1178.73,1697.0,1183.21,1183.33,1178.65,1178.73,1697.0
2020-10-21 15:10:00,1178.57,1180.95,1178.56,1180.94,888.0,1178.57,1180.95,1178.56,1180.94,888.0
2020-10-21 15:20:00,1180.56,1182.34,1180.46,1182.34,900.0,1180.56,1182.34,1180.46,1182.34,900.0
2020-10-21 15:30:00,1182.38,1184.29,1181.66,1184.29,2125.0,1182.38,1184.29,1181.66,1184.29,2125.0
2020-10-21 15:40:00,1183.68,1183.69,1179.01,1179.85,4220.0,1183.68,1183.69,1179.01,1179.85,4220.0
2020-10-21 15:50:00,1179.58,1180.54,1177.59,1177.6,5729.0,1179.58,1180.54,1177.59,1177.6,5729.0
2020-10-22 09:30:00,1176.47,1181.2,1174.15,1174.15,1554.0,1176.47,1181.2,1174.15,1174.15,1554.0
2020-10-22 09:40:00,1174.4,1180.77,1174.4,1180.77,7300.0,1174.4,1180.77,1174.4,1180.77,7300.0
2020-10-22 09:50:00,1179.61,1183.88,1179.14,1183.88,1100.0,1179.61,1183.88,1179.14,1183.88,1100.0
2020-10-22 10:00:00,1183.44,1184.98,1180.0,1180.0,2600.0,1183.44,1184.98,1180.0,1180.0,2600.0
2020-10-22 10:10:00,1179.26,1179.26,1177.19,1177.19,200.0,1179.26,1179.26,1177.19,1177.19,200.0
2020-10-22 10:20:00,1173.65,1177.1,1173.65,1177.1,1700.0,1173.65,1177.1,1173.65,1177.1,1700.0
2020-10-22 10:30:00,1171.83,1172.28,1171.83,1172.28,200.0,1171.83,1172.28,1171.83,1172.28,200.0
2020-10-22 10:40:00,1169.6,1172.48,1168.0,1170.2,1171.0,1169.6,1172.48,1168.0,1170.2,1171.0
2020-10-22 10:50:00,1171.02,1177.99,1169.28,1176.61,929.0,1171.02,1177.99,1169.28,1176.61,929.0
2020-10-22 11:00:00,1178.57,1180.73,1178.56,1179.77,400.0,1178.57,1180.73,1178.56,1179.77,400.0
2020-10-22 11:10:00,1183.54,1183.54,1182.71,1182.89,927.0,1183.54,1183.54,1182.71,1182.89,927.0
2020-10-22 11:20:00,1183.5,1185.0,1178.2,1181.25,1591.0,1183.5,1185.0,1178.2,1181.25,1591.0
2020-10-22 11:30:00,1179.9,1180.77,1178.4,1179.54,1340.0,1179.9,1180.77,1178.4,1179.54,1340.0
2020-10-22 11:40:00,1175.52,1175.72,1174.47,1174.77,1574.0,1175.52,1175.72,1174.47,1174.77,1574.0
2020-10-22 11:50:00,1174.95,1177.97,1173.21,1176.51,1547.0,1174.95,1177.97,1173.21,1176.51,1547.0
2020-10-22 12:00:00,1177.43,1177.43,1174.42,1174.8,1751.0,1177.43,1177.43,1174.42,1174.8,1751.0
2020-10-22 12:10:00,1175.07,1175.07,1175.06,1175.07,100.0,1175.07,1175.07,1175.06,1175.07,100.0
2020-10-22 12:20:00,1175.2,1175.2,1175.09,1175.09,200.0,1175.2,1175.2,1175.09,1175.09,200.0
2020-10-22 12:30:00,1177.69,1177.87,1176.0,1177.82,1700.0,1177.69,1177.87,1176.0,1177.82,1700.0
2020-10-22 12:40:00,1178.41,1178.41,1178.06,1178.26,300.0,1178.41,1178.41,1178.06,1178.26,300.0
2020-10-22 12:50:00,1178.81,1178.82,1177.93,1177.94,300.0,1178.81,1178.82,1177.93,1177.94,300.0
2020-10-22 13:00:00,1178.93,1181.0,1178.51,1181.0,906.0,1178.93,1181.0,1178.51,1181.0,906.0
2020-10-22 13:10:00,1184.89,1184.94,1180.56,1180.56,400.0,1184.89,1184.94,1180.56,1180.56,400.0
2020-10-22 13:20:00,1180.56,1180.56,1180.56,1180.56,0.0,1180.56,1180.56,1180.56,1180.56,0.0
2020-10-22 13:30:00,1180.28,1181.17,1179.68,1181.17,1000.0,1180.28,1181.17,1179.68,1181.17,1000.0
2020-10-22 13:40:00,1180.74,1180.74,1180.56,1180.56,200.0,1180.74,1180.74,1180.56,1180.56,200.0
2020-10-22 13:50:00,1181.54,1181.54,1181.53,1181.54,100.0,1181.54,1181.54,1181.53,1181.54,100.0
2020-10-22 14:00:00,1182.34,1182.4,1181.14,1181.15,1700.0,1182.34,1182.4,1181.14,1181.15,1700.0
2020-10-22 14:10:00,1180.68,1180.94,1179.87,1180.93,500.0,1180.68,1180.94,1179.87,1180.93,500.0
2020-10-22 14:20:00,1180.93,1180.94,1179.51,1179.51,300.0,1180.93,1180.94,1179.51,1179.51,300.0
2020-10-22 14:30:00,1180.61,1180.62,1180.0,1180.01,200.0,1180.61,1180.62,1180.0,1180.01,200.0
2020-10-22 14:40:00,1178.83,1178.83,1176.56,1176.57,900.0,1178.83,1178.83,1176.56,1176.57,900.0
2020-10-22 14:50:00,1178.1,1178.59,1175.01,1175.01,1050.0,1178.1,1178.59,1175.01,1175.01,1050.0
2020-10-22 15:00:00,1177.01,1177.01,1172.51,1172.51,900.0,1177.01,1177.01,1172.51,1172.51,900.0
2020-10-22 15:10:00,1173.63,1173.96,1172.13,1173.9,1800.0,1173.63,1173.96,1172.13,1173.9,1800.0
2020-10-22 15:20:00,1172.84,1173.62,1171.89,1173.62,600.0,1172.84,1173.62,1171.89,1173.62,600.0
2020-10-22 15:30:00,1174.01,1177.82,1174.01,1174.41,7563.0,1174.01,1177.82,1174.01,1174.41,7563.0
2020-10-22 15:40:00,1174.72,1177.79,1174.15,1176.57,4010.0,1174.72,1177.79,1174.15,1176.57,4010.0
2020-10-22 15:50:00,1173.5,1177.74,1173.49,1176.62,8515.0,1173.5,1177.74,1173.49,1176.62,8515.0
2020-10-23 09:30:00,1180.51,1180.51,1170.06,1172.88,1644.0,1180.51,1180.51,1170.06,1172.88,1644.0
2020-10-23 09:40:00,1170.1,1170.1,1167.82,1169.66,300.0,1170.1,1170.1,1167.82,1169.66,300.0
2020-10-23 09:50:00,1167.1,1167.57,1166.64,1166.64,659.0,1167.1,1167.57,1166.64,1166.64,659.0
2020-10-23 10:00:00,1165.44,1166.82,1164.13,1166.02,1104.0,1165.44,1166.82,1164.13,1166.02,1104.0
2020-10-23 10:10:00,1167.36,1167.36,1161.46,1161.47,1024.0,1167.36,1167.36,1161.46,1161.47,1024.0
2020-10-23 10:20:00,1162.67,1169.12,1162.67,1169.12,1418.0,1162.67,1169.12,1162.67,1169.12,1418.0
2020-10-23 10:30:00,1170.89,1172.15,1166.49,1172.14,2452.0,1170.89,1172.15,1166.49,1172.14,2452.0
2020-10-23 10:40:00,1170.87,1171.92,1170.36,1171.92,1500.0,1170.87,1171.92,1170.36,1171.92,1500.0
2020-10-23 10:50:00,1176.0,1176.36,1172.78,1176.22,2300.0,1176.0,1176.36,1172.78,1176.22,2300.0
2020-10-23 11:00:00,1176.45,1181.35,1175.66,1180.99,5719.0,1176.45,1181.35,1175.66,1180.99,5719.0
2020-10-23 11:10:00,1180.5,1185.15,1180.5,1183.73,3004.0,1180.5,1185.15,1180.5,1183.73,3004.0
2020-10-23 11:20:00,1183.5,1184.3,1180.0,1181.5,3680.0,1183.5,1184.3,1180.0,1181.5,3680.0
2020-10-23 11:30:00,1180.96,1180.96,1179.81,1179.81,800.0,1180.96,1180.96,1179.81,1179.81,800.0
2020-10-23 11:40:00,1180.51,1181.37,1179.66,1179.66,500.0,1180.51,1181.37,1179.66,1179.66,500.0
2020-10-23 11:50:00,1179.41,1179.71,1178.17,1178.59,3562.0,1179.41,1179.71,1178.17,1178.59,3562.0
2020-10-23 12:00:00,1178.11,1178.11,1178.1,1178.11,100.0,1178.11,1178.11,1178.1,1178.11,100.0
2020-10-23 12:10:00,1179.66,1179.66,1178.86,1178.86,300.0,1179.66,1179.66,1178.86,1178.86,300.0
2020-10-23 12:20:00,1178.47,1178.47,1177.04,1177.05,1100.0,1178.47,1178.47,1177.04,1177.05,1100.0
2020-10-23 12:30:00,1179.2,1179.2,1178.31,1178.31,500.0,1179.2,1179.2,1178.31,1178.31,500.0
2020-10-23 12:40:00,1177.92,1177.92,1177.46,1177.46,400.0,1177.92,1177.92,1177.46,1177.46,400.0
2020-10-23 12:50:00,1176.1,1177.2,1176.09,1177.19,700.0,1176.1,1177.2,1176.09,1177.19,700.0
2020-10-23 13:00:00,1174.75,1181.9,1174.75,1180.52,939.0,1174.75,1181.9,1174.75,1180.52,939.0
2020-10-23 13:10:00,1180.73,1181.67,1178.81,1179.1,1600.0,1180.73,1181.67,1178.81,1179.1,1600.0
2020-10-23 13:20:00,1179.29,1182.77,1179.29,1182.65,1100.0,1179.29,1182.77,1179.29,1182.65,1100.0
2020-10-23 13:30:00,1181.72,1182.07,1181.43,1181.91,400.0,1181.72,1182.07,1181.43,1181.91,400.0
2020-10-23 13:40:00,1183.08,1183.08,1181.53,1182.83,507.0,1183.08,1183.08,1181.53,1182.83,507.0
2020-10-23 13:50:00,1183.13,1183.13,1183.13,1183.13,100.0,1183.13,1183.13,1183.13,1183.13,100.0
2020-10-23 14:00:00,1182.34,1184.58,1182.1,1182.49,2180.0,1182.34,1184.58,1182.1,1182.49,2180.0
2020-10-23 14:10:00,1183.74,1185.89,1183.55,1185.63,950.0,1183.74,1185.89,1183.55,1185.63,950.0
2020-10-23 14:20:00,1184.71,1186.52,1184.71,1186.52,800.0,1184.71,1186.52,1184.71,1186.52,800.0
2020-10-23 14:30:00,1185.96,1186.37,1184.13,1184.94,1200.0,1185.96,1186.37,1184.13,1184.94,1200.0
2020-10-23 14:40:00,1185.57,1185.64,1184.53,1185.63,800.0,1185.57,1185.64,1184.53,1185.63,800.0
2020-10-23 14:50:00,1184.99,1187.1,1184.8,1185.58,1661.0,1184.99,1187.1,1184.8,1185.58,1661.0
2020-10-23 15:00:00,1184.99,1185.51,1184.15,1184.15,1100.0,1184.99,1185.51,1184.15,1184.15,1100.0
2020-10-23 15:10:00,1184.18,1186.94,1184.01,1186.43,1326.0,1184.18,1186.94,1184.01,1186.43,1326.0
2020-10-23 15:20:00,1186.49,1186.67,1185.06,1185.07,2500.0,1186.49,1186.67,1185.06,1185.07,2500.0
2020-10-23 15:30:00,1185.23,1185.23,1182.12,1183.15,2150.0,1185.23,1185.23,1182.12,1183.15,2150.0
2020-10-23 15:40:00,1182.28,1184.4,1182.27,1184.4,1400.0,1182.28,1184.4,1182.27,1184.4,1400.0
2020-10-23 15:50:00,1184.88,1184.88,1179.59,1181.8,10677.0,1184.88,1184.88,1179.59,1181.8,10677.0
2020-10-26 09:30:00,1168.75,1168.75,1168.75,1168.75,902.0,1168.75,1168.75,1168.75,1168.75,902.0
2020-10-26 09:40:00,1168.0,1168.16,1167.72,1167.77,500.0,1168.0,1168.16,1167.72,1167.77,500.0
2020-10-26 09:50:00,1165.93,1169.46,1164.99,1169.45,847.0,1165.93,1169.46,1164.99,1169.45,847.0
2020-10-26 10:00:00,1168.01,1168.01,1167.15,1167.15,200.0,1168.01,1168.01,1167.15,1167.15,200.0
2020-10-26 10:10:00,1165.15,1165.15,1162.43,1163.27,996.0,1165.15,1165.15,1162.43,1163.27,996.0
2020-10-26 10:20:00,1163.49,1163.58,1161.78,1162.12,400.0,1163.49,1163.58,1161.78,1162.12,400.0
2020-10-26 10:30:00,1163.15,1163.62,1159.77,1159.78,2007.0,1163.15,1163.62,1159.77,1159.78,2007.0
2020-10-26 10:40:00,1161.17,1161.17,1155.74,1155.74,1300.0,1161.17,1161.17,1155.74,1155.74,1300.0
2020-10-26 10:50:00,1155.78,1157.35,1155.77,1157.35,300.0,1155.78,1157.35,1155.77,1157.35,300.0
2020-10-26 11:00:00,1157.74,1157.74,1154.63,1154.84,520.0,1157.74,1157.74,1154.63,1154.84,520.0
2020-10-26 11:10:00,1154.76,1154.76,1148.02,1148.68,1100.0,1154.76,1154.76,1148.02,1148.68,1100.0
2020-10-26 11:20:00,1147.55,1152.66,1147.53,1151.74,1577.0,1147.55,1152.66,1147.53,1151.74,1577.0
2020-10-26 11:30:00,1150.52,1150.53,1148.17,1149.01,1502.0,1150.52,1150.53,1148.17,1149.01,1502.0
2020-10-26 11:40:00,1151.14,1152.47,1150.1,1151.65,3400.0,1151.14,1152.47,1150.1,1151.65,3400.0
2020-10-26 11:50:00,1153.9,1153.9,1149.92,1151.72,1500.0,1153.9,1153.9,1149.92,1151.72,1500.0
2020-10-26 12:00:00,1150.41,1151.34,1148.5,1149.2,1732.0,1150.41,1151.34,1148.5,1149.2,1732.0
2020-10-26 12:10:00,1148.33,1149.37,1147.18,1147.2,827.0,1148.33,1149.37,1147.18,1147.2,827.0
2020-10-26 12:20:00,1146.84,1147.63,1146.15,1147.63,900.0,1146.84,1147.63,1146.15,1147.63,900.0
2020-10-26 12:30:00,1147.0,1148.82,1145.79,1148.35,1984.0,1147.0,1148.82,1145.79,1148.35,1984.0
2020-10-26 12:40:00,1148.18,1148.18,1147.39,1147.4,200.0,1148.18,1148.18,1147.39,1147.4,200.0
2020-10-26 12:50:00,1147.66,1147.94,1147.66,1147.93,200.0,1147.66,1147.94,1147.66,1147.93,200.0
2020-10-26 13:00:00,1147.84,1148.02,1146.74,1148.02,900.0,1147.84,1148.02,1146.74,1148.02,900.0
2020-10-26 13:10:00,1148.72,1148.82,1145.42,1145.42,2068.0,1148.72,1148.82,1145.42,1145.42,2068.0
2020-10-26 13:20:00,1145.82,1145.91,1144.12,1144.12,950.0,1145.82,1145.91,1144.12,1144.12,950.0
2020-10-26 13:30:00,1143.21,1143.49,1141.78,1143.49,800.0,1143.21,1143.49,1141.78,1143.49,800.0
2020-10-26 13:40:00,1145.61,1145.61,1144.31,1144.45,813.0,1145.61,1145.61,1144.31,1144.45,813.0
2020-10-26 13:50:00,1146.45,1147.01,1145.14,1145.35,1265.0,1146.45,1147.01,1145.14,1145.35,1265.0
2020-10-26 14:00:00,1145.13,1149.25,1144.13,1147.99,902.0,1145.13,1149.25,1144.13,1147.99,902.0
2020-10-26 14:10:00,1148.25,1148.25,1148.1,1148.22,539.0,1148.25,1148.25,1148.1,1148.22,539.0
2020-10-26 14:20:00,1147.32,1149.69,1147.32,1149.69,545.0,1147.32,1149.69,1147.32,1149.69,545.0
2020-10-26 14:30:00,1150.34,1150.89,1149.26,1150.46,2398.0,1150.34,1150.89,1149.26,1150.46,2398.0
2020-10-26 14:40:00,1150.0,1151.15,1149.93,1150.93,1110.0,1150.0,1151.15,1149.93,1150.93,1110.0
2020-10-26 14:50:00,1152.42,1152.42,1148.13,1148.13,1344.0,1152.42,1152.42,1148.13,1148.13,1344.0
2020-10-26 15:00:00,1149.41,1151.16,1148.87,1149.7,1200.0,1149.41,1151.16,1148.87,1149.7,1200.0
2020-10-26 15:10:00,1150.47,1151.78,1148.88,1150.75,1601.0,1150.47,1151.78,1148.88,1150.75,1601.0
2020-10-26 15:20:00,1150.59,1151.74,1150.56,1151.44,700.0,1150.59,1151.74,1150.56,1151.44,700.0
2020-10-26 15:30:00,1151.31,1153.88,1150.43,1153.88,2786.0,1151.31,1153.88,1150.43,1153.88,2786.0
2020-10-26 15:40:00,1154.84,1155.56,1149.33,1149.8,4205.0,1154.84,1155.56,1149.33,1149.8,4205.0
2020-10-26 15:50:00,1149.15,1152.19,1148.01,1150.83,8167.0,1149.15,1152.19,1148.01,1150.83,8167.0
2020-10-27 09:30:00,1155.36,1156.75,1148.44,1150.55,1799.0,1155.36,1156.75,1148.44,1150.55,1799.0
2020-10-27 09:40:00,1150.23,1150.23,1144.33,1146.62,500.0,1150.23,1150.23,1144.33,1146.62,500.0
2020-10-27 09:50:00,1146.02,1147.53,1145.68,1145.77,1815.0,1146.02,1147.53,1145.68,1145.77,1815.0
2020-10-27 10:00:00,1145.86,1146.79,1145.5,1146.79,500.0,1145.86,1146.79,1145.5,1146.79,500.0
2020-10-27 10:10:00,1148.38,1148.38,1143.48,1143.48,1098.0,1148.38,1148.38,1143.48,1143.48,1098.0
2020-10-27 10:20:00,1140.0,1140.03,1137.3,1140.03,410.0,1140.0,1140.03,1137.3,1140.03,410.0
2020-10-27 10:30:00,1140.28,1140.8,1136.8,1139.7,3600.0,1140.28,1140.8,1136.8,1139.7,3600.0
2020-10-27 10:40:00,1138.92,1140.39,1134.43,1140.39,1139.0,1138.92,1140.39,1134.43,1140.39,1139.0
2020-10-27 10:50:00,1140.31,1141.53,1139.55,1141.53,600.0,1140.31,1141.53,1139.55,1141.53,600.0
2020-10-27 11:00:00,1139.61,1141.84,1139.61,1141.11,401.0,1139.61,1141.84,1139.61,1141.11,401.0
2020-10-27 11:10:00,1140.27,1140.27,1140.26,1140.27,100.0,1140.27,1140.27,1140.26,1140.27,100.0
2020-10-27 11:20:00,1138.38,1140.62,1138.38,1139.29,1319.0,1138.38,1140.62,1138.38,1139.29,1319.0
2020-10-27 11:30:00,1138.0,1138.24,1136.53,1138.04,500.0,1138.0,1138.24,1136.53,1138.04,500.0
2020-10-27 11:40:00,1136.87,1139.03,1136.39,1137.99,1114.0,1136.87,1139.03,1136.39,1137.99,1114.0
2020-10-27 11:50:00,1139.69,1141.02,1139.68,1140.97,500.0,1139.69,1141.02,1139.68,1140.97,500.0
2020-10-27 12:00:00,1140.95,1146.04,1140.17,1146.04,1940.0,1140.95,1146.04,1140.17,1146.04,1940.0
2020-10-27 12:10:00,1145.77,1146.62,1145.77,1146.61,544.0,1145.77,1146.62,1145.77,1146.61,544.0
2020-10-27 12:20:00,1144.86,1144.86,1142.93,1142.93,500.0,1144.86,1144.86,1142.93,1142.93,500.0
2020-10-27 12:30:00,1142.12,1142.8,1142.11,1142.8,325.0,1142.12,1142.8,1142.11,1142.8,325.0
2020-10-27 12:40:00,1144.08,1144.96,1142.24,1144.43,1600.0,1144.08,1144.96,1142.24,1144.43,1600.0
2020-10-27 12:50:00,1144.45,1147.52,1144.45,1145.89,3313.0,1144.45,1147.52,1144.45,1145.89,3313.0
2020-10-27 13:00:00,1145.3,1147.03,1145.3,1146.2,627.0,1145.3,1147.03,1145.3,1146.2,627.0
2020-10-27 13:10:00,1145.9,1146.18,1145.9,1146.18,339.0,1145.9,1146.18,1145.9,1146.18,339.0
2020-10-27 13:20:00,1145.06,1145.39,1144.41,1144.83,1217.0,1145.06,1145.39,1144.41,1144.83,1217.0
2020-10-27 13:30:00,1144.18,1148.2,1144.17,1147.71,300.0,1144.18,1148.2,1144.17,1147.71,300.0
2020-10-27 13:40:00,1146.97,1147.98,1146.97,1147.97,500.0,1146.97,1147.98,1146.97,1147.97,500.0
2020-10-27 13:50:00,1147.17,1147.17,1145.76,1146.09,1057.0,1147.17,1147.17,1145.76,1146.09,1057.0
2020-10-27 14:00:00,1146.01,1146.38,1143.42,1143.42,1403.0,1146.01,1146.38,1143.42,1143.42,1403.0
2020-10-27 14:10:00,1142.26,1143.42,1139.38,1139.39,2073.0,1142.26,1143.42,1139.38,1139.39,2073.0
2020-10-27 14:20:00,1138.81,1138.81,1137.86,1137.86,500.0,1138.81,1138.81,1137.86,1137.86,500.0
2020-10-27 14:30:00,1139.22,1139.38,1139.2,1139.38,400.0,1139.22,1139.38,1139.2,1139.38,400.0
2020-10-27 14:40:00,1138.74,1140.23,1137.63,1140.23,1900.0,1138.74,1140.23,1137.63,1140.23,1900.0
2020-10-27 14:50:00,1138.81,1139.08,1137.63,1138.3,1200.0,1138.81,1139.08,1137.63,1138.3,1200.0
2020-10-27 15:00:00,1138.79,1140.09,1136.5,1136.5,1200.0,1138.79,1140.09,1136.5,1136.5,1200.0
2020-10-27 15:10:00,1137.67,1138.62,1137.67,1138.08,600.0,1137.67,1138.62,1137.67,1138.08,600.0
2020-10-27 15:20:00,1139.21,1139.99,1139.03,1139.99,900.0,1139.21,1139.99,1139.03,1139.99,900.0
2020-10-27 15:30:00,1139.95,1141.4,1139.39,1141.4,1900.0,1139.95,1141.4,1139.39,1141.4,1900.0
2020-10-27 15:40:00,1142.43,1143.12,1137.7,1137.96,3479.0,1142.43,1143.12,1137.7,1137.96,3479.0
2020-10-27 15:50:00,1136.44,1137.61,1132.3,1133.46,7413.0,1136.44,1137.61,1132.3,1133.46,7413.0
2020-10-28 09:30:00,1119.83,1126.28,1119.83,1126.28,1327.0,1119.83,1126.28,1119.83,1126.28,1327.0
2020-10-28 09:40:00,1130.43,1130.43,1127.1,1127.1,200.0,1130.43,1130.43,1127.1,1127.1,200.0
2020-10-28 09:50:00,1128.83,1128.83,1117.18,1117.18,700.0,1128.83,1128.83,1117.18,1117.18,700.0
2020-10-28 10:00:00,1117.45,1117.45,1115.93,1115.93,500.0,1117.45,1117.45,1115.93,1115.93,500.0
2020-10-28 10:10:00,1120.97,1121.0,1115.32,1115.61,1766.0,1120.97,1121.0,1115.32,1115.61,1766.0
2020-10-28 10:20:00,1116.19,1117.26,1112.12,1112.79,3007.0,1116.19,1117.26,1112.12,1112.79,3007.0
2020-10-28 10:30:00,1113.8,1127.08,1113.79,1127.08,2311.0,1113.8,1127.08,1113.79,1127.08,2311.0
2020-10-28 10:40:00,1120.04,1120.73,1114.63,1114.8,3913.0,1120.04,1120.73,1114.63,1114.8,3913.0
2020-10-28 10:50:00,1114.66,1117.47,1114.65,1115.98,600.0,1114.66,1117.47,1114.65,1115.98,600.0
2020-10-28 11:00:00,1115.88,1117.44,1114.11,1117.43,1200.0,1115.88,1117.44,1114.11,1117.43,1200.0
2020-10-28 11:10:00,1118.76,1119.38,1115.89,1117.33,1400.0,1118.76,1119.38,1115.89,1117.33,1400.0
2020-10-28 11:20:00,1117.24,1118.35,1115.75,1116.36,1671.0,1117.24,1118.35,1115.75,1116.36,1671.0
2020-10-28 11:30:00,1117.39,1118.23,1115.19,1118.22,1051.0,1117.39,1118.23,1115.19,1118.22,1051.0
2020-10-28 11:40:00,1118.63,1121.65,1118.63,1120.19,2644.0,1118.63,1121.65,1118.63,1120.19,2644.0
2020-10-28 11:50:00,1120.82,1125.45,1119.96,1124.42,4040.0,1120.82,1125.45,1119.96,1124.42,4040.0
2020-10-28 12:00:00,1123.82,1133.57,1123.82,1128.83,2188.0,1123.82,1133.57,1123.82,1128.83,2188.0
2020-10-28 12:10:00,1131.45,1131.45,1129.7,1129.7,203.0,1131.45,1131.45,1129.7,1129.7,203.0
2020-10-28 12:20:00,1129.62,1131.25,1128.28,1130.76,2300.0,1129.62,1131.25,1128.28,1130.76,2300.0
2020-10-28 12:30:00,1131.0,1131.57,1128.62,1128.67,4008.0,1131.0,1131.57,1128.62,1128.67,4008.0
2020-10-28 12:40:00,1129.51,1129.51,1127.79,1129.05,752.0,1129.51,1129.51,1127.79,1129.05,752.0
2020-10-28 12:50:00,1127.53,1131.49,1127.52,1129.95,900.0,1127.53,1131.49,1127.52,1129.95,900.0
2020-10-28 13:00:00,1131.12,1131.12,1128.64,1128.95,2453.0,1131.12,1131.12,1128.64,1128.95,2453.0
2020-10-28 13:10:00,1127.61,1128.89,1127.22,1128.07,1660.0,1127.61,1128.89,1127.22,1128.07,1660.0
2020-10-28 13:20:00,1126.51,1127.22,1126.5,1127.06,850.0,1126.51,1127.22,1126.5,1127.06,850.0
2020-10-28 13:30:00,1127.69,1127.7,1126.34,1126.34,200.0,1127.69,1127.7,1126.34,1126.34,200.0
2020-10-28 13:40:00,1127.31,1127.32,1126.18,1126.19,400.0,1127.31,1127.32,1126.18,1126.19,400.0
2020-10-28 13:50:00,1128.76,1128.76,1127.18,1128.63,739.0,1128.76,1128.76,1127.18,1128.63,739.0
2020-10-28 14:00:00,1128.0,1128.0,1125.79,1126.84,2515.0,1128.0,1128.0,1125.79,1126.84,2515.0
2020-10-28 14:10:00,1126.21,1127.7,1125.76,1127.7,1600.0,1126.21,1127.7,1125.76,1127.7,1600.0
2020-10-28 14:20:00,1126.16,1129.76,1126.15,1129.76,1700.0,1126.16,1129.76,1126.15,1129.76,1700.0
2020-10-28 14:30:00,1133.06,1133.07,1128.59,1128.69,1200.0,1133.06,1133.07,1128.59,1128.69,1200.0
2020-10-28 14:40:00,1128.54,1128.63,1127.28,1127.52,1200.0,1128.54,1128.63,1127.28,1127.52,1200.0
2020-10-28 14:50:00,1126.52,1130.04,1125.31,1130.04,3783.0,1126.52,1130.04,1125.31,1130.04,3783.0
2020-10-28 15:00:00,1127.16,1128.11,1126.41,1127.59,1000.0,1127.16,1128.11,1126.41,1127.59,1000.0
2020-10-28 15:10:00,1129.6,1129.6,1128.44,1128.45,1557.0,1129.6,1129.6,1128.44,1128.45,1557.0
2020-10-28 15:20:00,1128.17,1132.47,1127.97,1131.2,1300.0,1128.17,1132.47,1127.97,1131.2,1300.0
2020-10-28 15:30:00,1133.17,1138.67,1133.17,1135.05,3230.0,1133.17,1138.67,1133.17,1135.05,3230.0
2020-10-28 15:40:00,1135.27,1135.71,1132.22,1133.09,4000.0,1135.27,1135.71,1132.22,1133.09,4000.0
2020-10-28 15:50:00,1131.38,1132.63,1127.6,1130.4,13412.0,1131.38,1132.63,1127.6,1130.4,13412.0
2020-10-29 09:30:00,1128.5,1131.94,1128.5,1128.99,2131.0,1128.5,1131.94,1128.5,1128.99,2131.0
2020-10-29 09:40:00,1127.11,1128.0,1125.81,1127.99,800.0,1127.11,1128.0,1125.81,1127.99,800.0
2020-10-29 09:50:00,1128.05,1130.57,1127.09,1128.02,3100.0,1128.05,1130.57,1127.09,1128.02,3100.0
2020-10-29 10:00:00,1128.46,1129.14,1128.11,1128.22,800.0,1128.46,1129.14,1128.11,1128.22,800.0
2020-10-29 10:10:00,1127.63,1127.63,1125.31,1127.08,846.0,1127.63,1127.63,1125.31,1127.08,846.0
2020-10-29 10:20:00,1127.76,1130.05,1126.83,1130.05,2833.0,1127.76,1130.05,1126.83,1130.05,2833.0
2020-10-29 10:30:00,1131.63,1133.95,1130.41,1133.95,1220.0,1131.63,1133.95,1130.41,1133.95,1220.0
2020-10-29 10:40:00,1134.65,1135.95,1133.34,1133.93,1200.0,1134.65,1135.95,1133.34,1133.93,1200.0
2020-10-29 10:50:00,1135.3,1135.31,1133.27,1134.71,850.0,1135.3,1135.31,1133.27,1134.71,850.0
2020-10-29 11:00:00,1134.05,1135.11,1132.74,1132.75,720.0,1134.05,1135.11,1132.74,1132.75,720.0
2020-10-29 11:10:00,1134.69,1135.86,1134.69,1135.86,200.0,1134.69,1135.86,1134.69,1135.86,200.0
2020-10-29 11:20:00,1136.24,1136.24,1130.7,1130.7,1000.0,1136.24,1136.24,1130.7,1130.7,1000.0
2020-10-29 11:30:00,1130.16,1131.49,1126.21,1126.22,1700.0,1130.16,1131.49,1126.21,1126.22,1700.0
2020-10-29 11:40:00,1128.91,1128.92,1126.25,1127.84,966.0,1128.91,1128.92,1126.25,1127.84,966.0
2020-10-29 11:50:00,1127.29,1127.89,1121.02,1122.16,1400.0,1127.29,1127.89,1121.02,1122.16,1400.0
2020-10-29 12:00:00,1122.17,1122.83,1118.49,1120.24,3665.0,1122.17,1122.83,1118.49,1120.24,3665.0
2020-10-29 12:10:00,1121.3,1121.3,1119.68,1119.69,1300.0,1121.3,1121.3,1119.68,1119.69,1300.0
2020-10-29 12:20:00,1120.5,1123.82,1120.5,1123.29,2200.0,1120.5,1123.82,1120.5,1123.29,2200.0
2020-10-29 12:30:00,1123.29,1130.54,1123.19,1127.81,4124.0,1123.29,1130.54,1123.19,1127.81,4124.0
2020-10-29 12:40:00,1128.88,1129.77,1127.7,1129.77,1760.0,1128.88,1129.77,1127.7,1129.77,1760.0
2020-10-29 12:50:00,1129.88,1130.35,1128.19,1128.19,1922.0,1129.88,1130.35,1128.19,1128.19,1922.0
2020-10-29 13:00:00,1129.34,1130.79,1128.99,1129.12,2010.0,1129.34,1130.79,1128.99,1129.12,2010.0
2020-10-29 13:10:00,1128.85,1130.51,1128.84,1129.5,372.0,1128.85,1130.51,1128.84,1129.5,372.0
2020-10-29 13:20:00,1129.52,1132.14,1129.52,1132.13,884.0,1129.52,1132.14,1129.52,1132.13,884.0
2020-10-29 13:30:00,1133.17,1136.3,1133.17,1136.3,1260.0,1133.17,1136.3,1133.17,1136.3,1260.0
2020-10-29 13:40:00,1137.82,1137.83,1137.46,1137.47,200.0,1137.82,1137.83,1137.46,1137.47,200.0
2020-10-29 13:50:00,1137.36,1140.11,1137.06,1139.32,5827.0,1137.36,1140.11,1137.06,1139.32,5827.0
2020-10-29 14:00:00,1140.49,1142.65,1139.2,1139.83,1926.0,1140.49,1142.65,1139.2,1139.83,1926.0
2020-10-29 14:10:00,1138.4,1140.61,1135.92,1140.6,721.0,1138.4,1140.61,1135.92,1140.6,721.0
2020-10-29 14:20:00,1140.59,1142.06,1139.46,1139.69,2256.0,1140.59,1142.06,1139.46,1139.69,2256.0
2020-10-29 14:30:00,1139.22,1139.31,1138.81,1138.95,924.0,1139.22,1139.31,1138.81,1138.95,924.0
2020-10-29 14:40:00,1140.02,1140.58,1136.37,1136.43,1636.0,1140.02,1140.58,1136.37,1136.43,1636.0
2020-10-29 14:50:00,1135.87,1137.96,1135.87,1136.09,1169.0,1135.87,1137.96,1135.87,1136.09,1169.0
2020-10-29 15:00:00,1138.64,1138.64,1133.4,1133.4,1534.0,1138.64,1138.64,1133.4,1133.4,1534.0
2020-10-29 15:10:00,1132.41,1133.74,1130.6,1133.74,1338.0,1132.41,1133.74,1130.6,1133.74,1338.0
2020-10-29 15:20:00,1133.42,1134.62,1131.34,1134.48,2170.0,1133.42,1134.62,1131.34,1134.48,2170.0
2020-10-29 15:30:00,1134.46,1135.7,1133.29,1135.7,2139.0,1134.46,1135.7,1133.29,1135.7,2139.0
2020-10-29 15:40:00,1135.7,1137.91,1135.3,1136.92,2303.0,1135.7,1137.91,1135.3,1136.92,2303.0
2020-10-29 15:50:00,1134.62,1135.86,1129.48,1130.17,7370.0,1134.62,1135.86,1129.48,1130.17,7370.0
2020-10-30 09:30:00,1128.02,1128.02,1126.95,1126.95,1016.0,1128.02,1128.02,1126.95,1126.95,1016.0
2020-10-30 09:40:00,1125.51,1126.11,1124.99,1125.0,300.0,1125.51,1126.11,1124.99,1125.0,300.0
2020-10-30 09:50:00,1123.78,1123.78,1115.35,1121.89,1524.0,1123.78,1123.78,1115.35,1121.89,1524.0
2020-10-30 10:00:00,1124.56,1127.19,1124.56,1127.17,1300.0,1124.56,1127.19,1124.56,1127.17,1300.0
2020-10-30 10:10:00,1122.97,1122.97,1122.0,1122.01,300.0,1122.97,1122.97,1122.0,1122.01,300.0
2020-10-30 10:20:00,1122.33,1123.07,1119.49,1119.49,1000.0,1122.33,1123.07,1119.49,1119.49,1000.0
2020-10-30 10:30:00,1120.0,1122.71,1120.0,1122.66,2722.0,1120.0,1122.71,1120.0,1122.66,2722.0
2020-10-30 10:40:00,1119.52,1121.46,1118.87,1119.83,800.0,1119.52,1121.46,1118.87,1119.83,800.0
2020-10-30 10:50:00,1121.41,1121.41,1118.99,1118.99,1500.0,1121.41,1121.41,1118.99,1118.99,1500.0
2020-10-30 11:00:00,1120.16,1124.03,1120.16,1121.48,1400.0,1120.16,1124.03,1120.16,1121.48,1400.0
2020-10-30 11:10:00,1120.45,1122.23,1120.45,1120.77,600.0,1120.45,1122.23,1120.45,1120.77,600.0
2020-10-30 11:20:00,1120.22,1123.37,1120.22,1121.82,1411.0,1120.22,1123.37,1120.22,1121.82,1411.0
2020-10-30 11:30:00,1123.84,1123.84,1123.11,1123.11,300.0,1123.84,1123.84,1123.11,1123.11,300.0
2020-10-30 11:40:00,1123.26,1123.26,1120.69,1122.36,900.0,1123.26,1123.26,1120.69,1122.36,900.0
2020-10-30 11:50:00,1121.96,1125.13,1121.95,1124.0,1191.0,1121.96,1125.13,1121.95,1124.0,1191.0
2020-10-30 12:00:00,1123.29,1131.62,1123.29,1131.62,1600.0,1123.29,1131.62,1123.29,1131.62,1600.0
2020-10-30 12:10:00,1131.67,1133.99,1131.67,1133.99,200.0,1131.67,1133.99,1131.67,1133.99,200.0
2020-10-30 12:20:00,1133.58,1133.59,1133.35,1133.58,727.0,1133.58,1133.59,1133.35,1133.58,727.0
2020-10-30 12:30:00,1133.35,1133.35,1130.81,1130.92,1200.0,1133.35,1133.35,1130.81,1130.92,1200.0
2020-10-30 12:40:00,1130.4,1131.53,1130.4,1131.05,700.0,1130.4,1131.53,1130.4,1131.05,700.0
2020-10-30 12:50:00,1131.83,1131.83,1129.41,1129.73,1320.0,1131.83,1131.83,1129.41,1129.73,1320.0
2020-10-30 13:00:00,1126.93,1126.94,1125.24,1125.24,900.0,1126.93,1126.94,1125.24,1125.24,900.0
2020-10-30 13:10:00,1125.09,1126.32,1124.53,1126.27,1302.0,1125.09,1126.32,1124.53,1126.27,1302.0
2020-10-30 13:20:00,1126.96,1129.12,1126.96,1128.96,500.0,1126.96,1129.12,1126.96,1128.96,500.0
2020-10-30 13:30:00,1129.82,1131.19,1128.99,1129.01,1112.0,1129.82,1131.19,1128.99,1129.01,1112.0
2020-10-30 13:40:00,1129.35,1129.7,1128.41,1129.7,1000.0,1129.35,1129.7,1128.41,1129.7,1000.0
2020-10-30 13:50:00,1130.39,1135.44,1129.56,1132.0,8235.0,1130.39,1135.44,1129.56,1132.0,8235.0
2020-10-30 14:00:00,1131.99,1133.34,1130.8,1133.33,700.0,1131.99,1133.34,1130.8,1133.33,700.0
2020-10-30 14:10:00,1132.12,1133.05,1131.27,1131.28,700.0,1132.12,1133.05,1131.27,1131.28,700.0
2020-10-30 14:20:00,1131.04,1131.04,1125.87,1125.87,1200.0,1131.04,1131.04,1125.87,1125.87,1200.0
2020-10-30 14:30:00,1125.75,1125.75,1121.38,1124.81,1545.0,1125.75,1125.75,1121.38,1124.81,1545.0
2020-10-30 14:40:00,1123.74,1124.49,1122.6,1124.08,1200.0,1123.74,1124.49,1122.6,1124.08,1200.0
2020-10-30 14:50:00,1126.36,1128.5,1126.35,1128.5,500.0,1126.36,1128.5,1126.35,1128.5,500.0
2020-10-30 15:00:00,1127.52,1127.53,1125.25,1125.25,1500.0,1127.52,1127.53,1125.25,1125.25,1500.0
2020-10-30 15:10:00,1126.13,1128.09,1126.0,1127.23,2893.0,1126.13,1128.09,1126.0,1127.23,2893.0
2020-10-30 15:20:00,1127.62,1129.67,1127.62,1127.91,2600.0,1127.62,1129.67,1127.62,1127.91,2600.0
2020-10-30 15:30:00,1128.52,1128.52,1125.24,1127.37,1200.0,1128.52,1128.52,1125.24,1127.37,1200.0
2020-10-30 15:40:00,1127.36,1128.0,1125.02,1125.11,6110.0,1127.36,1128.0,1125.02,1125.11,6110.0
2020-10-30 15:50:00,1125.5,1129.39,1121.72,1129.39,10713.0,1125.5,1129.39,1121.72,1129.39,10713.0
2020-11-02 09:30:00,1138.55,1139.98,1132.05,1132.05,2272.0,1138.55,1139.98,1132.05,1132.05,2272.0
2020-11-02 09:40:00,1132.32,1143.55,1126.83,1143.54,4250.0,1132.32,1143.55,1126.83,1143.54,4250.0
2020-11-02 09:50:00,1141.12,1154.17,1141.12,1154.17,1785.0,1141.12,1154.17,1141.12,1154.17,1785.0
2020-11-02 10:00:00,1153.64,1155.47,1151.46,1153.0,600.0,1153.64,1155.47,1151.46,1153.0,600.0
2020-11-02 10:10:00,1156.14,1160.9,1153.91,1160.89,2105.0,1156.14,1160.9,1153.91,1160.89,2105.0
2020-11-02 10:20:00,1158.61,1158.62,1152.69,1152.69,1111.0,1158.61,1158.62,1152.69,1152.69,1111.0
2020-11-02 10:30:00,1149.92,1151.2,1149.16,1149.97,1000.0,1149.92,1151.2,1149.16,1149.97,1000.0
2020-11-02 10:40:00,1150.09,1150.09,1144.77,1144.78,509.0,1150.09,1150.09,1144.77,1144.78,509.0
2020-11-02 10:50:00,1141.21,1141.21,1137.11,1139.01,510.0,1141.21,1141.21,1137.11,1139.01,510.0
2020-11-02 11:00:00,1137.76,1139.16,1134.59,1139.16,400.0,1137.76,1139.16,1134.59,1139.16,400.0
2020-11-02 11:10:00,1139.16,1139.17,1136.51,1136.51,715.0,1139.16,1139.17,1136.51,1136.51,715.0
2020-11-02 11:20:00,1136.01,1137.92,1131.8,1134.4,2930.0,1136.01,1137.92,1131.8,1134.4,2930.0
2020-11-02 11:30:00,1134.71,1138.47,1133.96,1138.47,800.0,1134.71,1138.47,1133.96,1138.47,800.0
2020-11-02 11:40:00,1141.97,1144.02,1141.97,1144.02,300.0,1141.97,1144.02,1141.97,1144.02,300.0
2020-11-02 11:50:00,1143.16,1143.17,1138.1,1138.11,1002.0,1143.16,1143.17,1138.1,1138.11,1002.0
2020-11-02 12:00:00,1140.24,1141.93,1139.38,1140.88,912.0,1140.24,1141.93,1139.38,1140.88,912.0
2020-11-02 12:10:00,1138.89,1140.27,1138.36,1138.48,500.0,1138.89,1140.27,1138.36,1138.48,500.0
2020-11-02 12:20:00,1141.1,1141.1,1141.1,1141.1,100.0,1141.1,1141.1,1141.1,1141.1,100.0
2020-11-02 12:30:00,1140.26,1140.26,1138.04,1138.95,1000.0,1140.26,1140.26,1138.04,1138.95,1000.0
2020-11-02 12:40:00,1138.95,1138.95,1138.95,1138.95,0.0,1138.95,1138.95,1138.95,1138.95,0.0
2020-11-02 12:50:00,1131.05,1134.48,1131.04,1132.96,700.0,1131.05,1134.48,1131.04,1132.96,700.0
2020-11-02 13:00:00,1130.36,1130.71,1128.85,1128.86,1100.0,1130.36,1130.71,1128.85,1128.86,1100.0
2020-11-02 13:10:00,1128.39,1129.13,1126.54,1126.55,600.0,1128.39,1129.13,1126.54,1126.55,600.0
2020-11-02 13:20:00,1123.96,1126.71,1123.96,1125.01,500.0,1123.96,1126.71,1123.96,1125.01,500.0
2020-11-02 13:30:00,1128.72,1129.73,1125.62,1125.62,1148.0,1128.72,1129.73,1125.62,1125.62,1148.0
2020-11-02 13:40:00,1127.82,1129.89,1127.82,1128.33,700.0,1127.82,1129.89,1127.82,1128.33,700.0
2020-11-02 13:50:00,1128.18,1128.18,1126.88,1126.88,733.0,1128.18,1128.18,1126.88,1126.88,733.0
2020-11-02 14:00:00,1127.76,1129.92,1127.76,1129.24,1037.0,1127.76,1129.92,1127.76,1129.24,1037.0
2020-11-02 14:10:00,1129.27,1131.22,1129.21,1130.33,1620.0,1129.27,1131.22,1129.21,1130.33,1620.0
2020-11-02 14:20:00,1132.99,1135.75,1132.99,1133.82,1630.0,1132.99,1135.75,1132.99,1133.82,1630.0
2020-11-02 14:30:00,1134.3,1136.54,1133.45,1133.45,1479.0,1134.3,1136.54,1133.45,1133.45,1479.0
2020-11-02 14:40:00,1133.93,1134.71,1132.56,1134.7,2745.0,1133.93,1134.71,1132.56,1134.7,2745.0
2020-11-02 14:50:00,1134.13,1134.79,1130.75,1131.64,4938.0,1134.13,1134.79,1130.75,1131.64,4938.0
2020-11-02 15:00:00,1132.8,1134.79,1130.77,1133.74,2185.0,1132.8,1134.79,1130.77,1133.74,2185.0
2020-11-02 15:10:00,1134.12,1135.08,1132.02,1133.55,3859.0,1134.12,1135.08,1132.02,1133.55,3859.0
2020-11-02 15:20:00,1132.64,1136.83,1132.45,1136.83,2994.0,1132.64,1136.83,1132.45,1136.83,2994.0
2020-11-02 15:30:00,1136.86,1138.62,1136.02,1138.33,5365.0,1136.86,1138.62,1136.02,1138.33,5365.0
2020-11-02 15:40:00,1137.87,1138.73,1135.39,1138.73,3958.0,1137.87,1138.73,1135.39,1138.73,3958.0
2020-11-02 15:50:00,1138.99,1143.49,1138.76,1141.15,11757.0,1138.99,1143.49,1138.76,1141.15,11757.0
2020-11-03 09:30:00,1147.25,1157.01,1147.25,1150.43,2138.0,1147.25,1157.01,1147.25,1150.43,2138.0
2020-11-03 09:40:00,1154.27,1158.25,1150.04,1158.25,1940.0,1154.27,1158.25,1150.04,1158.25,1940.0
2020-11-03 09:50:00,1164.15,1164.15,1164.15,1164.15,101.0,1164.15,1164.15,1164.15,1164.15,101.0
2020-11-03 10:00:00,1163.72,1166.4,1163.65,1164.78,1199.0,1163.72,1166.4,1163.65,1164.78,1199.0
2020-11-03 10:10:00,1162.59,1163.85,1162.31,1163.85,600.0,1162.59,1163.85,1162.31,1163.85,600.0
2020-11-03 10:20:00,1163.5,1163.5,1161.24,1161.36,1704.0,1163.5,1163.5,1161.24,1161.36,1704.0
2020-11-03 10:30:00,1158.05,1158.05,1157.01,1157.01,300.0,1158.05,1158.05,1157.01,1157.01,300.0
2020-11-03 10:40:00,1157.63,1159.2,1157.63,1159.03,400.0,1157.63,1159.2,1157.63,1159.03,400.0
2020-11-03 10:50:00,1159.06,1159.06,1155.08,1157.03,900.0,1159.06,1159.06,1155.08,1157.03,900.0
2020-11-03 11:00:00,1157.95,1157.95,1156.45,1156.45,700.0,1157.95,1157.95,1156.45,1156.45,700.0
2020-11-03 11:10:00,1157.43,1157.44,1127.41,1140.61,17607.0,1157.43,1157.44,1127.41,1140.61,17607.0
2020-11-03 11:20:00,1143.4,1146.21,1136.87,1144.37,3217.0,1143.4,1146.21,1136.87,1144.37,3217.0
2020-11-03 11:30:00,1144.46,1148.83,1143.82,1148.16,2019.0,1144.46,1148.83,1143.82,1148.16,2019.0
2020-11-03 11:40:00,1148.32,1155.01,1148.31,1155.0,4762.0,1148.32,1155.01,1148.31,1155.0,4762.0
2020-11-03 11:50:00,1154.99,1155.6,1151.5,1152.02,1732.0,1154.99,1155.6,1151.5,1152.02,1732.0
2020-11-03 12:00:00,1151.97,1154.71,1148.31,1148.32,1500.0,1151.97,1154.71,1148.31,1148.32,1500.0
2020-11-03 12:10:00,1153.01,1154.14,1152.31,1154.14,922.0,1153.01,1154.14,1152.31,1154.14,922.0
2020-11-03 12:20:00,1154.91,1157.35,1154.9,1155.97,900.0,1154.91,1157.35,1154.9,1155.97,900.0
2020-11-03 12:30:00,1157.16,1157.41,1154.32,1154.33,1437.0,1157.16,1157.41,1154.32,1154.33,1437.0
2020-11-03 12:40:00,1153.95,1153.95,1152.75,1152.76,600.0,1153.95,1153.95,1152.75,1152.76,600.0
2020-11-03 12:50:00,1152.03,1152.94,1148.31,1148.51,1879.0,1152.03,1152.94,1148.31,1148.51,1879.0
2020-11-03 13:00:00,1149.84,1150.53,1149.42,1150.53,500.0,1149.84,1150.53,1149.42,1150.53,500.0
2020-11-03 13:10:00,1149.47,1151.71,1147.14,1151.71,4726.0,1149.47,1151.71,1147.14,1151.71,4726.0
2020-11-03 13:20:00,1151.89,1154.37,1151.89,1153.08,900.0,1151.89,1154.37,1151.89,1153.08,900.0
2020-11-03 13:30:00,1153.94,1156.23,1151.09,1153.04,4150.0,1153.94,1156.23,1151.09,1153.04,4150.0
2020-11-03 13:40:00,1151.52,1152.75,1149.79,1150.79,1323.0,1151.52,1152.75,1149.79,1150.79,1323.0
2020-11-03 13:50:00,1150.86,1151.1,1148.54,1149.69,2018.0,1150.86,1151.1,1148.54,1149.69,2018.0
2020-11-03 14:00:00,1149.72,1154.0,1149.72,1154.0,1898.0,1149.72,1154.0,1149.72,1154.0,1898.0
2020-11-03 14:10:00,1156.06,1158.15,1156.06,1158.15,1820.0,1156.06,1158.15,1156.06,1158.15,1820.0
2020-11-03 14:20:00,1158.92,1159.95,1158.34,1158.71,2539.0,1158.92,1159.95,1158.34,1158.71,2539.0
2020-11-03 14:30:00,1159.81,1163.65,1159.76,1161.73,1300.0,1159.81,1163.65,1159.76,1161.73,1300.0
2020-11-03 14:40:00,1160.81,1162.6,1160.8,1162.6,600.0,1160.81,1162.6,1160.8,1162.6,600.0
2020-11-03 14:50:00,1161.3,1162.64,1159.91,1159.91,3329.0,1161.3,1162.64,1159.91,1159.91,3329.0
2020-11-03 15:00:00,1159.85,1161.12,1157.18,1161.12,2421.0,1159.85,1161.12,1157.18,1161.12,2421.0
2020-11-03 15:10:00,1160.89,1162.41,1160.43,1161.51,3889.0,1160.89,1162.41,1160.43,1161.51,3889.0
2020-11-03 15:20:00,1161.52,1164.64,1160.3,1164.36,4290.0,1161.52,1164.64,1160.3,1164.36,4290.0
2020-11-03 15:30:00,1162.81,1166.7,1162.81,1166.17,4235.0,1162.81,1166.7,1162.81,1166.17,4235.0
2020-11-03 15:40:00,1166.12,1169.89,1166.06,1168.6,2900.0,1166.12,1169.89,1166.06,1168.6,2900.0
2020-11-03 15:50:00,1168.74,1172.45,1164.95,1165.42,8959.0,1168.74,1172.45,1164.95,1165.42,8959.0
2020-11-04 09:30:00,1168.1,1177.63,1168.1,1177.63,17371.0,1168.1,1177.63,1168.1,1177.63,17371.0
2020-11-04 09:40:00,1174.78,1179.91,1174.78,1175.14,701.0,1174.78,1179.91,1174.78,1175.14,701.0
2020-11-04 09:50:00,1176.72,1178.17,1176.72,1178.16,200.0,1176.72,1178.17,1176.72,1178.16,200.0
2020-11-04 10:00:00,1180.99,1181.73,1176.31,1177.89,3166.0,1180.99,1181.73,1176.31,1177.89,3166.0
2020-11-04 10:10:00,1176.44,1182.46,1176.44,1182.02,1650.0,1176.44,1182.46,1176.44,1182.02,1650.0
2020-11-04 10:20:00,1181.44,1183.83,1177.11,1179.14,2327.0,1181.44,1183.83,1177.11,1179.14,2327.0
2020-11-04 10:30:00,1179.91,1179.91,1171.78,1171.79,1350.0,1179.91,1179.91,1171.78,1171.79,1350.0
2020-11-04 10:40:00,1170.18,1170.77,1170.17,1170.61,400.0,1170.18,1170.77,1170.17,1170.61,400.0
2020-11-04 10:50:00,1171.11,1171.63,1165.6,1167.77,1750.0,1171.11,1171.63,1165.6,1167.77,1750.0
2020-11-04 11:00:00,1167.78,1167.78,1161.04,1167.04,1200.0,1167.78,1167.78,1161.04,1167.04,1200.0
2020-11-04 11:10:00,1167.37,1178.03,1167.37,1172.98,1400.0,1167.37,1178.03,1167.37,1172.98,1400.0
2020-11-04 11:20:00,1175.88,1178.21,1173.65,1177.25,2000.0,1175.88,1178.21,1173.65,1177.25,2000.0
2020-11-04 11:30:00,1177.27,1178.48,1174.84,1174.84,1501.0,1177.27,1178.48,1174.84,1174.84,1501.0
2020-11-04 11:40:00,1175.03,1175.24,1173.85,1175.24,700.0,1175.03,1175.24,1173.85,1175.24,700.0
2020-11-04 11:50:00,1177.74,1181.0,1177.5,1180.38,2415.0,1177.74,1181.0,1177.5,1180.38,2415.0
2020-11-04 12:00:00,1181.89,1184.29,1181.89,1182.88,3589.0,1181.89,1184.29,1181.89,1182.88,3589.0
2020-11-04 12:10:00,1183.79,1183.79,1180.78,1180.78,1200.0,1183.79,1183.79,1180.78,1180.78,1200.0
2020-11-04 12:20:00,1181.75,1181.77,1176.99,1177.9,1600.0,1181.75,1181.77,1176.99,1177.9,1600.0
2020-11-04 12:30:00,1178.77,1178.77,1173.27,1176.99,1992.0,1178.77,1178.77,1173.27,1176.99,1992.0
2020-11-04 12:40:00,1177.88,1180.87,1177.53,1180.87,7125.0,1177.88,1180.87,1177.53,1180.87,7125.0
2020-11-04 12:50:00,1180.31,1180.32,1176.99,1177.9,2009.0,1180.31,1180.32,1176.99,1177.9,2009.0
2020-11-04 13:00:00,1178.35,1178.35,1174.21,1174.21,1302.0,1178.35,1178.35,1174.21,1174.21,1302.0
2020-11-04 13:10:00,1172.28,1174.46,1170.8,1170.8,2400.0,1172.28,1174.46,1170.8,1170.8,2400.0
2020-11-04 13:20:00,1169.57,1169.76,1167.93,1169.75,1623.0,1169.57,1169.76,1167.93,1169.75,1623.0
2020-11-04 13:30:00,1170.13,1172.19,1170.0,1171.96,1009.0,1170.13,1172.19,1170.0,1171.96,1009.0
2020-11-04 13:40:00,1167.92,1169.06,1164.42,1168.11,1433.0,1167.92,1169.06,1164.42,1168.11,1433.0
2020-11-04 13:50:00,1168.76,1171.6,1168.66,1170.55,2295.0,1168.76,1171.6,1168.66,1170.55,2295.0
2020-11-04 14:00:00,1170.0,1171.03,1167.12,1170.26,1800.0,1170.0,1171.03,1167.12,1170.26,1800.0
2020-11-04 14:10:00,1171.14,1171.6,1169.06,1169.64,2982.0,1171.14,1171.6,1169.06,1169.64,2982.0
2020-11-04 14:20:00,1170.91,1172.45,1168.55,1169.26,3261.0,1170.91,1172.45,1168.55,1169.26,3261.0
2020-11-04 14:30:00,1169.65,1171.2,1169.65,1170.15,1100.0,1169.65,1171.2,1169.65,1170.15,1100.0
2020-11-04 14:40:00,1169.36,1169.36,1166.43,1168.66,2927.0,1169.36,1169.36,1166.43,1168.66,2927.0
2020-11-04 14:50:00,1168.75,1169.22,1166.73,1166.73,1603.0,1168.75,1169.22,1166.73,1166.73,1603.0
2020-11-04 15:00:00,1167.36,1167.36,1163.01,1163.8,3437.0,1167.36,1167.36,1163.01,1163.8,3437.0
2020-11-04 15:10:00,1165.19,1165.41,1159.0,1159.0,7720.0,1165.19,1165.41,1159.0,1159.0,7720.0
2020-11-04 15:20:00,1160.02,1160.03,1156.86,1157.49,4935.0,1160.02,1160.03,1156.86,1157.49,4935.0
2020-11-04 15:30:00,1158.35,1160.17,1157.24,1159.02,6058.0,1158.35,1160.17,1157.24,1159.02,6058.0
2020-11-04 15:40:00,1158.61,1160.03,1157.48,1157.48,6619.0,1158.61,1160.03,1157.48,1157.48,6619.0
2020-11-04 15:50:00,1157.48,1159.38,1153.71,1153.72,17852.0,1157.48,1159.38,1153.71,1153.72,17852.0
2020-11-05 09:30:00,1170.11,1174.4,1162.19,1162.19,2202.0,1170.11,1174.4,1162.19,1162.19,2202.0
2020-11-05 09:40:00,1168.08,1169.76,1162.01,1162.01,500.0,1168.08,1169.76,1162.01,1162.01,500.0
2020-11-05 09:50:00,1158.14,1161.04,1158.14,1161.04,500.0,1158.14,1161.04,1158.14,1161.04,500.0
2020-11-05 10:00:00,1160.26,1164.16,1159.09,1163.07,1836.0,1160.26,1164.16,1159.09,1163.07,1836.0
2020-11-05 10:10:00,1163.63,1169.32,1161.56,1169.31,1109.0,1163.63,1169.32,1161.56,1169.31,1109.0
2020-11-05 10:20:00,1171.68,1173.06,1168.39,1171.18,18949.0,1171.68,1173.06,1168.39,1171.18,18949.0
2020-11-05 10:30:00,1168.73,1170.91,1168.73,1168.78,1506.0,1168.73,1170.91,1168.73,1168.78,1506.0
2020-11-05 10:40:00,1169.53,1171.45,1168.22,1168.76,1800.0,1169.53,1171.45,1168.22,1168.76,1800.0
2020-11-05 10:50:00,1168.01,1168.01,1163.42,1163.42,700.0,1168.01,1168.01,1163.42,1163.42,700.0
2020-11-05 11:00:00,1164.52,1164.98,1162.54,1164.98,837.0,1164.52,1164.98,1162.54,1164.98,837.0
2020-11-05 11:10:00,1164.92,1166.85,1162.63,1166.12,2974.0,1164.92,1166.85,1162.63,1166.12,2974.0
2020-11-05 11:20:00,1167.17,1167.17,1163.2,1163.91,938.0,1167.17,1167.17,1163.2,1163.91,938.0
2020-11-05 11:30:00,1162.64,1162.64,1162.64,1162.64,100.0,1162.64,1162.64,1162.64,1162.64,100.0
2020-11-05 11:40:00,1163.84,1163.84,1163.04,1163.05,400.0,1163.84,1163.84,1163.04,1163.05,400.0
2020-11-05 11:50:00,1163.2,1164.08,1163.11,1163.12,655.0,1163.2,1164.08,1163.11,1163.12,655.0
2020-11-05 12:00:00,1162.58,1164.23,1162.33,1162.81,2584.0,1162.58,1164.23,1162.33,1162.81,2584.0
2020-11-05 12:10:00,1164.12,1164.13,1159.65,1160.7,1753.0,1164.12,1164.13,1159.65,1160.7,1753.0
2020-11-05 12:20:00,1160.73,1160.73,1155.0,1155.0,1746.0,1160.73,1160.73,1155.0,1155.0,1746.0
2020-11-05 12:30:00,1155.1,1156.99,1153.76,1153.76,1252.0,1155.1,1156.99,1153.76,1153.76,1252.0
2020-11-05 12:40:00,1154.29,1156.89,1154.29,1156.89,1300.0,1154.29,1156.89,1154.29,1156.89,1300.0
2020-11-05 12:50:00,1156.89,1156.89,1150.75,1150.76,850.0,1156.89,1156.89,1150.75,1150.76,850.0
2020-11-05 13:00:00,1152.55,1155.55,1152.55,1155.13,1400.0,1152.55,1155.55,1152.55,1155.13,1400.0
2020-11-05 13:10:00,1154.8,1155.03,1152.5,1154.2,700.0,1154.8,1155.03,1152.5,1154.2,700.0
2020-11-05 13:20:00,1154.26,1156.11,1154.26,1155.9,1224.0,1154.26,1156.11,1154.26,1155.9,1224.0
2020-11-05 13:30:00,1155.9,1159.69,1155.86,1159.12,4698.0,1155.9,1159.69,1155.86,1159.12,4698.0
2020-11-05 13:40:00,1158.85,1159.44,1158.4,1158.4,907.0,1158.85,1159.44,1158.4,1158.4,907.0
2020-11-05 13:50:00,1159.23,1159.23,1155.42,1155.42,1565.0,1159.23,1159.23,1155.42,1155.42,1565.0
2020-11-05 14:00:00,1156.23,1156.23,1153.02,1154.0,1800.0,1156.23,1156.23,1153.02,1154.0,1800.0
2020-11-05 14:10:00,1153.93,1155.02,1153.51,1154.69,800.0,1153.93,1155.02,1153.51,1154.69,800.0
2020-11-05 14:20:00,1154.27,1155.44,1154.26,1154.6,1000.0,1154.27,1155.44,1154.26,1154.6,1000.0
2020-11-05 14:30:00,1155.02,1156.13,1152.65,1153.4,6467.0,1155.02,1156.13,1152.65,1153.4,6467.0
2020-11-05 14:40:00,1154.5,1154.65,1153.27,1153.6,1826.0,1154.5,1154.65,1153.27,1153.6,1826.0
2020-11-05 14:50:00,1152.6,1153.73,1152.55,1153.01,900.0,1152.6,1153.73,1152.55,1153.01,900.0
2020-11-05 15:00:00,1153.44,1156.62,1153.31,1155.62,800.0,1153.44,1156.62,1153.31,1155.62,800.0
2020-11-05 15:10:00,1154.46,1156.02,1153.03,1154.88,2918.0,1154.46,1156.02,1153.03,1154.88,2918.0
2020-11-05 15:20:00,1155.02,1155.53,1152.59,1152.6,5833.0,1155.02,1155.53,1152.59,1152.6,5833.0
2020-11-05 15:30:00,1152.38,1153.36,1150.66,1150.67,4227.0,1152.38,1153.36,1150.66,1150.67,4227.0
2020-11-05 15:40:00,1150.66,1150.71,1148.9,1149.15,8758.0,1150.66,1150.71,1148.9,1149.15,8758.0
2020-11-05 15:50:00,1150.15,1150.55,1145.93,1147.52,12608.0,1150.15,1150.55,1145.93,1147.52,12608.0
2020-11-06 09:30:00,1153.46,1154.0,1149.04,1149.04,1504.0,1153.46,1154.0,1149.04,1149.04,1504.0
2020-11-06 09:40:00,1151.23,1151.97,1150.46,1150.8,1200.0,1151.23,1151.97,1150.46,1150.8,1200.0
2020-11-06 09:50:00,1149.77,1149.78,1141.06,1142.31,1102.0,1149.77,1149.78,1141.06,1142.31,1102.0
2020-11-06 10:00:00,1137.74,1141.6,1137.74,1141.6,200.0,1137.74,1141.6,1137.74,1141.6,200.0
2020-11-06 10:10:00,1140.8,1144.61,1140.8,1144.6,1200.0,1140.8,1144.61,1140.8,1144.6,1200.0
2020-11-06 10:20:00,1150.38,1151.65,1150.37,1151.65,400.0,1150.38,1151.65,1150.37,1151.65,400.0
2020-11-06 10:30:00,1151.63,1151.63,1147.85,1147.85,501.0,1151.63,1151.63,1147.85,1147.85,501.0
2020-11-06 10:40:00,1152.14,1152.15,1150.0,1150.0,2311.0,1152.14,1152.15,1150.0,1150.0,2311.0
2020-11-06 10:50:00,1151.93,1153.45,1151.81,1151.99,1000.0,1151.93,1153.45,1151.81,1151.99,1000.0
2020-11-06 11:00:00,1150.79,1151.85,1149.51,1151.57,887.0,1150.79,1151.85,1149.51,1151.57,887.0
2020-11-06 11:10:00,1152.76,1152.76,1150.22,1150.22,600.0,1152.76,1152.76,1150.22,1150.22,600.0
2020-11-06 11:20:00,1150.79,1151.25,1149.51,1151.25,300.0,1150.79,1151.25,1149.51,1151.25,300.0
2020-11-06 11:30:00,1151.3,1151.42,1149.14,1150.2,1115.0,1151.3,1151.42,1149.14,1150.2,1115.0
2020-11-06 11:40:00,1151.0,1151.39,1147.0,1149.0,2303.0,1151.0,1151.39,1147.0,1149.0,2303.0
2020-11-06 11:50:00,1148.16,1148.16,1148.16,1148.16,100.0,1148.16,1148.16,1148.16,1148.16,100.0
2020-11-06 12:00:00,1148.55,1148.56,1145.11,1145.57,1200.0,1148.55,1148.56,1145.11,1145.57,1200.0
2020-11-06 12:10:00,1146.6,1148.37,1146.23,1146.75,1290.0,1146.6,1148.37,1146.23,1146.75,1290.0
2020-11-06 12:20:00,1148.75,1148.75,1146.15,1147.5,400.0,1148.75,1148.75,1146.15,1147.5,400.0
2020-11-06 12:30:00,1145.72,1145.73,1145.63,1145.63,200.0,1145.72,1145.73,1145.63,1145.63,200.0
2020-11-06 12:40:00,1147.24,1147.86,1144.6,1145.6,3128.0,1147.24,1147.86,1144.6,1145.6,3128.0
2020-11-06 12:50:00,1146.47,1146.47,1146.47,1146.47,100.0,1146.47,1146.47,1146.47,1146.47,100.0
2020-11-06 13:00:00,1147.65,1152.7,1147.65,1149.99,2746.0,1147.65,1152.7,1147.65,1149.99,2746.0
2020-11-06 13:10:00,1148.84,1148.84,1147.34,1147.34,200.0,1148.84,1148.84,1147.34,1147.34,200.0
2020-11-06 13:20:00,1148.1,1150.23,1148.09,1150.23,971.0,1148.1,1150.23,1148.09,1150.23,971.0
2020-11-06 13:30:00,1149.51,1149.51,1148.4,1149.4,700.0,1149.51,1149.51,1148.4,1149.4,700.0
2020-11-06 13:40:00,1150.05,1152.49,1150.05,1152.49,863.0,1150.05,1152.49,1150.05,1152.49,863.0
2020-11-06 13:50:00,1152.59,1155.25,1152.59,1155.24,2405.0,1152.59,1155.25,1152.59,1155.24,2405.0
2020-11-06 14:00:00,1155.6,1156.24,1153.34,1153.34,3553.0,1155.6,1156.24,1153.34,1153.34,3553.0
2020-11-06 14:10:00,1153.46,1158.64,1153.46,1158.64,1067.0,1153.46,1158.64,1153.46,1158.64,1067.0
2020-11-06 14:20:00,1158.32,1159.59,1158.31,1159.58,504.0,1158.32,1159.59,1158.31,1159.58,504.0
2020-11-06 14:30:00,1158.59,1161.87,1156.73,1159.17,5738.0,1158.59,1161.87,1156.73,1159.17,5738.0
2020-11-06 14:40:00,1159.19,1159.2,1159.19,1159.19,106.0,1159.19,1159.2,1159.19,1159.19,106.0
2020-11-06 14:50:00,1159.17,1159.18,1157.3,1158.52,1700.0,1159.17,1159.18,1157.3,1158.52,1700.0
2020-11-06 15:00:00,1158.24,1159.59,1156.76,1159.5,1800.0,1158.24,1159.59,1156.76,1159.5,1800.0
2020-11-06 15:10:00,1159.41,1160.1,1158.42,1158.43,994.0,1159.41,1160.1,1158.42,1158.43,994.0
2020-11-06 15:20:00,1158.8,1162.05,1158.8,1162.05,1200.0,1158.8,1162.05,1158.8,1162.05,1200.0
2020-11-06 15:30:00,1162.11,1162.16,1158.97,1160.38,2013.0,1162.11,1162.16,1158.97,1160.38,2013.0
2020-11-06 15:40:00,1159.89,1162.62,1158.78,1161.46,2100.0,1159.89,1162.62,1158.78,1161.46,2100.0
2020-11-06 15:50:00,1160.3,1160.64,1157.18,1158.55,9671.0,1160.3,1160.64,1157.18,1158.55,9671.0
2020-11-09 09:30:00,1182.84,1197.82,1182.83,1185.19,7516.0,1182.84,1197.82,1182.83,1185.19,7516.0
2020-11-09 09:40:00,1187.89,1192.87,1182.41,1190.11,3148.0,1187.89,1192.87,1182.41,1190.11,3148.0
2020-11-09 09:50:00,1189.7,1204.38,1189.09,1190.4,6422.0,1189.7,1204.38,1189.09,1190.4,6422.0
2020-11-09 10:00:00,1198.73,1204.4,1198.73,1200.04,5219.0,1198.73,1204.4,1198.73,1200.04,5219.0
2020-11-09 10:10:00,1201.5,1203.61,1193.7,1196.49,2946.0,1201.5,1203.61,1193.7,1196.49,2946.0
2020-11-09 10:20:00,1196.67,1196.67,1190.75,1194.15,3296.0,1196.67,1196.67,1190.75,1194.15,3296.0
2020-11-09 10:30:00,1193.29,1196.3,1191.43,1192.12,4804.0,1193.29,1196.3,1191.43,1192.12,4804.0
2020-11-09 10:40:00,1194.21,1194.22,1187.96,1187.97,2880.0,1194.21,1194.22,1187.96,1187.97,2880.0
2020-11-09 10:50:00,1192.03,1193.96,1187.0,1189.14,2100.0,1192.03,1193.96,1187.0,1189.14,2100.0
2020-11-09 11:00:00,1188.46,1190.19,1187.95,1189.34,500.0,1188.46,1190.19,1187.95,1189.34,500.0
2020-11-09 11:10:00,1190.69,1190.7,1177.6,1177.99,1000.0,1190.69,1190.7,1177.6,1177.99,1000.0
2020-11-09 11:20:00,1176.94,1176.95,1173.45,1173.45,1300.0,1176.94,1176.95,1173.45,1173.45,1300.0
2020-11-09 11:30:00,1176.73,1184.77,1176.73,1183.06,1600.0,1176.73,1184.77,1176.73,1183.06,1600.0
2020-11-09 11:40:00,1182.75,1182.75,1180.48,1180.48,400.0,1182.75,1182.75,1180.48,1180.48,400.0
2020-11-09 11:50:00,1181.32,1183.1,1180.11,1182.56,700.0,1181.32,1183.1,1180.11,1182.56,700.0
2020-11-09 12:00:00,1181.21,1185.5,1181.2,1185.5,790.0,1181.21,1185.5,1181.2,1185.5,790.0
2020-11-09 12:10:00,1184.55,1185.05,1183.47,1183.5,1700.0,1184.55,1185.05,1183.47,1183.5,1700.0
2020-11-09 12:20:00,1182.47,1182.55,1182.47,1182.55,200.0,1182.47,1182.55,1182.47,1182.55,200.0
2020-11-09 12:30:00,1184.96,1187.39,1182.29,1182.62,1397.0,1184.96,1187.39,1182.29,1182.62,1397.0
2020-11-09 12:40:00,1182.87,1183.44,1180.31,1183.43,500.0,1182.87,1183.44,1180.31,1183.43,500.0
2020-11-09 12:50:00,1183.94,1183.94,1177.4,1177.98,1600.0,1183.94,1183.94,1177.4,1177.98,1600.0
2020-11-09 13:00:00,1181.8,1183.85,1181.51,1183.53,1400.0,1181.8,1183.85,1181.51,1183.53,1400.0
2020-11-09 13:10:00,1183.27,1183.27,1182.05,1182.05,700.0,1183.27,1183.27,1182.05,1182.05,700.0
2020-11-09 13:20:00,1180.25,1180.25,1177.26,1179.39,700.0,1180.25,1180.25,1177.26,1179.39,700.0
2020-11-09 13:30:00,1179.54,1183.58,1179.53,1181.87,704.0,1179.54,1183.58,1179.53,1181.87,704.0
2020-11-09 13:40:00,1182.13,1182.13,1177.83,1179.15,1619.0,1182.13,1182.13,1177.83,1179.15,1619.0
2020-11-09 13:50:00,1179.24,1181.03,1176.99,1177.0,1508.0,1179.24,1181.03,1176.99,1177.0,1508.0
2020-11-09 14:00:00,1177.39,1177.41,1171.87,1172.77,3062.0,1177.39,1177.41,1171.87,1172.77,3062.0
2020-11-09 14:10:00,1172.79,1174.26,1170.46,1170.51,2605.0,1172.79,1174.26,1170.46,1170.51,2605.0
2020-11-09 14:20:00,1170.32,1172.56,1167.7,1169.67,1350.0,1170.32,1172.56,1167.7,1169.67,1350.0
2020-11-09 14:30:00,1169.03,1170.35,1167.39,1170.35,1100.0,1169.03,1170.35,1167.39,1170.35,1100.0
2020-11-09 14:40:00,1171.52,1173.22,1171.51,1172.44,919.0,1171.52,1173.22,1171.51,1172.44,919.0
2020-11-09 14:50:00,1173.03,1173.55,1172.01,1172.4,1000.0,1173.03,1173.55,1172.01,1172.4,1000.0
2020-11-09 15:00:00,1172.7,1173.76,1172.41,1172.55,1001.0,1172.7,1173.76,1172.41,1172.55,1001.0
2020-11-09 15:10:00,1172.46,1172.47,1167.89,1167.89,1800.0,1172.46,1172.47,1167.89,1167.89,1800.0
2020-11-09 15:20:00,1165.6,1167.74,1164.29,1164.83,3515.0,1165.6,1167.74,1164.29,1164.83,3515.0
2020-11-09 15:30:00,1166.02,1170.57,1162.27,1166.23,5902.0,1166.02,1170.57,1162.27,1166.23,5902.0
2020-11-09 15:40:00,1165.55,1165.55,1159.49,1161.67,3808.0,1165.55,1165.55,1159.49,1161.67,3808.0
2020-11-09 15:50:00,1161.14,1161.76,1150.96,1154.03,16335.0,1161.14,1161.76,1150.96,1154.03,16335.0
2020-11-10 09:30:00,1151.27,1159.17,1151.27,1152.5,3884.0,1151.27,1159.17,1151.27,1152.5,3884.0
2020-11-10 09:40:00,1151.98,1162.05,1150.05,1162.05,3731.0,1151.98,1162.05,1150.05,1162.05,3731.0
2020-11-10 09:50:00,1161.51,1161.7,1160.16,1160.16,1700.0,1161.51,1161.7,1160.16,1160.16,1700.0
2020-11-10 10:00:00,1159.36,1172.34,1159.36,1167.72,1607.0,1159.36,1172.34,1159.36,1167.72,1607.0
2020-11-10 10:10:00,1167.72,1167.72,1164.96,1166.17,2717.0,1167.72,1167.72,1164.96,1166.17,2717.0
2020-11-10 10:20:00,1164.33,1167.99,1163.32,1166.7,3096.0,1164.33,1167.99,1163.32,1166.7,3096.0
2020-11-10 10:30:00,1168.22,1170.62,1167.06,1168.47,2964.0,1168.22,1170.62,1167.06,1168.47,2964.0
2020-11-10 10:40:00,1169.54,1176.0,1168.14,1173.44,6140.0,1169.54,1176.0,1168.14,1173.44,6140.0
2020-11-10 10:50:00,1173.02,1175.09,1166.5,1166.5,4530.0,1173.02,1175.09,1166.5,1166.5,4530.0
2020-11-10 11:00:00,1165.78,1170.62,1160.99,1168.28,2010.0,1165.78,1170.62,1160.99,1168.28,2010.0
2020-11-10 11:10:00,1166.33,1173.95,1166.32,1173.95,901.0,1166.33,1173.95,1166.32,1173.95,901.0
2020-11-10 11:20:00,1173.75,1175.55,1170.88,1173.29,11245.0,1173.75,1175.55,1170.88,1173.29,11245.0
2020-11-10 11:30:00,1173.77,1175.01,1171.83,1172.4,6321.0,1173.77,1175.01,1171.83,1172.4,6321.0
2020-11-10 11:40:00,1173.55,1177.14,1173.38,1176.26,2107.0,1173.55,1177.14,1173.38,1176.26,2107.0
2020-11-10 11:50:00,1173.3,1173.3,1169.52,1170.84,2400.0,1173.3,1173.3,1169.52,1170.84,2400.0
2020-11-10 12:00:00,1171.91,1179.19,1171.91,1176.23,2700.0,1171.91,1179.19,1171.91,1176.23,2700.0
2020-11-10 12:10:00,1178.86,1181.91,1177.47,1181.91,5033.0,1178.86,1181.91,1177.47,1181.91,5033.0
2020-11-10 12:20:00,1179.35,1179.35,1174.31,1174.31,2253.0,1179.35,1179.35,1174.31,1174.31,2253.0
2020-11-10 12:30:00,1175.53,1175.53,1174.23,1174.59,900.0,1175.53,1175.53,1174.23,1174.59,900.0
2020-11-10 12:40:00,1172.96,1176.42,1172.48,1175.16,1950.0,1172.96,1176.42,1172.48,1175.16,1950.0
2020-11-10 12:50:00,1174.05,1175.5,1172.0,1175.5,2800.0,1174.05,1175.5,1172.0,1175.5,2800.0
2020-11-10 13:00:00,1176.43,1179.85,1176.43,1178.13,1278.0,1176.43,1179.85,1176.43,1178.13,1278.0
2020-11-10 13:10:00,1176.49,1176.49,1171.87,1175.21,2075.0,1176.49,1176.49,1171.87,1175.21,2075.0
2020-11-10 13:20:00,1175.19,1175.72,1174.52,1175.72,1330.0,1175.19,1175.72,1174.52,1175.72,1330.0
2020-11-10 13:30:00,1174.66,1176.88,1169.53,1176.44,2242.0,1174.66,1176.88,1169.53,1176.44,2242.0
2020-11-10 13:40:00,1176.09,1176.09,1175.28,1175.57,700.0,1176.09,1176.09,1175.28,1175.57,700.0
2020-11-10 13:50:00,1174.79,1177.37,1174.6,1177.37,3021.0,1174.79,1177.37,1174.6,1177.37,3021.0
2020-11-10 14:00:00,1175.61,1178.41,1175.6,1177.0,1200.0,1175.61,1178.41,1175.6,1177.0,1200.0
2020-11-10 14:10:00,1177.0,1178.23,1174.77,1175.57,1962.0,1177.0,1178.23,1174.77,1175.57,1962.0
2020-11-10 14:20:00,1176.47,1177.28,1171.84,1171.84,1400.0,1176.47,1177.28,1171.84,1171.84,1400.0
2020-11-10 14:30:00,1174.71,1176.46,1172.49,1173.02,2000.0,1174.71,1176.46,1172.49,1173.02,2000.0
2020-11-10 14:40:00,1174.24,1174.98,1171.64,1171.64,1050.0,1174.24,1174.98,1171.64,1171.64,1050.0
2020-11-10 14:50:00,1172.13,1173.38,1170.78,1173.38,1300.0,1172.13,1173.38,1170.78,1173.38,1300.0
2020-11-10 15:00:00,1173.87,1173.87,1170.64,1170.64,1000.0,1173.87,1173.87,1170.64,1170.64,1000.0
2020-11-10 15:10:00,1171.29,1172.61,1168.16,1170.88,2207.0,1171.29,1172.61,1168.16,1170.88,2207.0
2020-11-10 15:20:00,1169.88,1173.06,1169.55,1173.06,2522.0,1169.88,1173.06,1169.55,1173.06,2522.0
2020-11-10 15:30:00,1173.0,1174.83,1171.19,1171.7,2146.0,1173.0,1174.83,1171.19,1171.7,2146.0
2020-11-10 15:40:00,1170.57,1171.56,1169.11,1170.16,5311.0,1170.57,1171.56,1169.11,1170.16,5311.0
2020-11-10 15:50:00,1172.41,1172.41,1168.22,1170.41,9679.0,1172.41,1172.41,1168.22,1170.41,9679.0
2020-11-11 09:30:00,1182.13,1182.77,1171.65,1182.33,4050.0,1182.13,1182.77,1171.65,1182.33,4050.0
2020-11-11 09:40:00,1182.44,1183.25,1180.78,1183.23,1000.0,1182.44,1183.25,1180.78,1183.23,1000.0
2020-11-11 09:50:00,1183.85,1185.14,1175.43,1177.62,7573.0,1183.85,1185.14,1175.43,1177.62,7573.0
2020-11-11 10:00:00,1178.94,1180.62,1176.3,1176.68,3319.0,1178.94,1180.62,1176.3,1176.68,3319.0
2020-11-11 10:10:00,1178.12,1178.29,1174.09,1174.09,1266.0,1178.12,1178.29,1174.09,1174.09,1266.0
2020-11-11 10:20:00,1175.77,1179.69,1175.74,1178.22,1303.0,1175.77,1179.69,1175.74,1178.22,1303.0
2020-11-11 10:30:00,1177.78,1180.04,1176.38,1177.88,2519.0,1177.78,1180.04,1176.38,1177.88,2519.0
2020-11-11 10:40:00,1177.91,1178.16,1177.29,1177.92,500.0,1177.91,1178.16,1177.29,1177.92,500.0
2020-11-11 10:50:00,1178.38,1182.11,1178.38,1181.48,2916.0,1178.38,1182.11,1178.38,1181.48,2916.0
2020-11-11 11:00:00,1181.21,1183.26,1180.41,1182.02,2374.0,1181.21,1183.26,1180.41,1182.02,2374.0
2020-11-11 11:10:00,1182.26,1182.63,1181.67,1182.63,1458.0,1182.26,1182.63,1181.67,1182.63,1458.0
2020-11-11 11:20:00,1182.47,1184.0,1180.71,1181.96,5530.0,1182.47,1184.0,1180.71,1181.96,5530.0
2020-11-11 11:30:00,1181.16,1181.83,1179.01,1179.85,1676.0,1181.16,1181.83,1179.01,1179.85,1676.0
2020-11-11 11:40:00,1180.08,1182.72,1179.8,1182.72,1592.0,1180.08,1182.72,1179.8,1182.72,1592.0
2020-11-11 11:50:00,1182.31,1182.43,1177.56,1178.38,3533.0,1182.31,1182.43,1177.56,1178.38,3533.0
2020-11-11 12:00:00,1178.61,1183.14,1178.61,1183.13,1500.0,1178.61,1183.14,1178.61,1183.13,1500.0
2020-11-11 12:10:00,1182.95,1185.93,1182.95,1184.32,2249.0,1182.95,1185.93,1182.95,1184.32,2249.0
2020-11-11 12:20:00,1183.48,1186.87,1183.47,1185.59,5068.0,1183.48,1186.87,1183.47,1185.59,5068.0
2020-11-11 12:30:00,1186.66,1188.87,1184.58,1185.52,2100.0,1186.66,1188.87,1184.58,1185.52,2100.0
2020-11-11 12:40:00,1185.73,1186.65,1185.72,1186.63,1092.0,1185.73,1186.65,1185.72,1186.63,1092.0
2020-11-11 12:50:00,1186.22,1188.75,1186.21,1187.82,912.0,1186.22,1188.75,1186.21,1187.82,912.0
2020-11-11 13:00:00,1187.6,1187.99,1185.33,1185.54,2017.0,1187.6,1187.99,1185.33,1185.54,2017.0
2020-11-11 13:10:00,1185.71,1188.57,1185.7,1188.07,1049.0,1185.71,1188.57,1185.7,1188.07,1049.0
2020-11-11 13:20:00,1188.58,1189.16,1186.51,1187.26,1500.0,1188.58,1189.16,1186.51,1187.26,1500.0
2020-11-11 13:30:00,1187.26,1187.44,1186.56,1187.38,700.0,1187.26,1187.44,1186.56,1187.38,700.0
2020-11-11 13:40:00,1186.44,1187.14,1184.77,1186.63,1172.0,1186.44,1187.14,1184.77,1186.63,1172.0
2020-11-11 13:50:00,1186.07,1186.07,1179.98,1181.53,2426.0,1186.07,1186.07,1179.98,1181.53,2426.0
2020-11-11 14:00:00,1182.76,1183.84,1182.75,1183.29,1121.0,1182.76,1183.84,1182.75,1183.29,1121.0
2020-11-11 14:10:00,1183.5,1183.5,1177.71,1177.79,1800.0,1183.5,1183.5,1177.71,1177.79,1800.0
2020-11-11 14:20:00,1178.94,1178.95,1177.43,1177.76,700.0,1178.94,1178.95,1177.43,1177.76,700.0
2020-11-11 14:30:00,1178.82,1182.02,1178.81,1179.57,2720.0,1178.82,1182.02,1178.81,1179.57,2720.0
2020-11-11 14:40:00,1178.32,1178.86,1175.18,1176.02,1295.0,1178.32,1178.86,1175.18,1176.02,1295.0
2020-11-11 14:50:00,1176.01,1179.83,1175.71,1179.83,2712.0,1176.01,1179.83,1175.71,1179.83,2712.0
2020-11-11 15:00:00,1180.01,1180.71,1177.26,1177.27,1133.0,1180.01,1180.71,1177.26,1177.27,1133.0
2020-11-11 15:10:00,1177.81,1179.79,1177.8,1179.48,1405.0,1177.81,1179.79,1177.8,1179.48,1405.0
2020-11-11 15:20:00,1178.58,1179.79,1177.22,1177.22,2800.0,1178.58,1179.79,1177.22,1177.22,2800.0
2020-11-11 15:30:00,1177.18,1180.13,1176.77,1179.42,2204.0,1177.18,1180.13,1176.77,1179.42,2204.0
2020-11-11 15:40:00,1179.42,1181.69,1179.29,1181.68,1900.0,1179.42,1181.69,1179.29,1181.68,1900.0
2020-11-11 15:50:00,1180.2,1182.04,1178.95,1179.66,9161.0,1180.2,1182.04,1178.95,1179.66,9161.0
2020-11-12 09:30:00,1179.83,1185.03,1179.83,1183.44,2076.0,1179.83,1185.03,1179.83,1183.44,2076.0
2020-11-12 09:40:00,1182.56,1185.2,1178.21,1179.29,1200.0,1182.56,1185.2,1178.21,1179.29,1200.0
2020-11-12 09:50:00,1177.66,1180.97,1177.66,1179.63,2700.0,1177.66,1180.97,1177.66,1179.63,2700.0
2020-11-12 10:00:00,1178.48,1181.0,1178.33,1179.62,3100.0,1178.48,1181.0,1178.33,1179.62,3100.0
2020-11-12 10:10:00,1177.23,1181.0,1177.22,1181.0,3966.0,1177.23,1181.0,1177.22,1181.0,3966.0
2020-11-12 10:20:00,1179.51,1179.51,1179.32,1179.33,600.0,1179.51,1179.51,1179.32,1179.33,600.0
2020-11-12 10:30:00,1178.39,1179.33,1175.84,1179.01,1300.0,1178.39,1179.33,1175.84,1179.01,1300.0
2020-11-12 10:40:00,1178.8,1178.8,1175.36,1175.36,725.0,1178.8,1178.8,1175.36,1175.36,725.0
2020-11-12 10:50:00,1176.6,1176.65,1176.51,1176.52,300.0,1176.6,1176.65,1176.51,1176.52,300.0
2020-11-12 11:00:00,1176.34,1178.59,1176.34,1177.82,920.0,1176.34,1178.59,1176.34,1177.82,920.0
2020-11-12 11:10:00,1176.36,1176.36,1174.62,1175.0,781.0,1176.36,1176.36,1174.62,1175.0,781.0
2020-11-12 11:20:00,1173.35,1173.35,1172.42,1172.74,719.0,1173.35,1173.35,1172.42,1172.74,719.0
2020-11-12 11:30:00,1173.6,1173.73,1172.1,1172.91,1000.0,1173.6,1173.73,1172.1,1172.91,1000.0
2020-11-12 11:40:00,1172.33,1173.06,1170.69,1170.69,2078.0,1172.33,1173.06,1170.69,1170.69,2078.0
2020-11-12 11:50:00,1169.75,1169.75,1166.39,1166.39,2525.0,1169.75,1169.75,1166.39,1166.39,2525.0
2020-11-12 12:00:00,1168.04,1168.04,1160.33,1167.39,5700.0,1168.04,1168.04,1160.33,1167.39,5700.0
2020-11-12 12:10:00,1166.92,1168.53,1163.71,1166.73,2400.0,1166.92,1168.53,1163.71,1166.73,2400.0
2020-11-12 12:20:00,1166.73,1166.73,1166.73,1166.73,0.0,1166.73,1166.73,1166.73,1166.73,0.0
2020-11-12 12:30:00,1163.53,1163.89,1160.5,1160.5,800.0,1163.53,1163.89,1160.5,1160.5,800.0
2020-11-12 12:40:00,1160.0,1161.2,1158.05,1160.1,1260.0,1160.0,1161.2,1158.05,1160.1,1260.0
2020-11-12 12:50:00,1157.64,1157.71,1155.55,1155.55,1360.0,1157.64,1157.71,1155.55,1155.55,1360.0
2020-11-12 13:00:00,1157.05,1157.59,1156.16,1156.57,800.0,1157.05,1157.59,1156.16,1156.57,800.0
2020-11-12 13:10:00,1155.43,1158.89,1154.17,1154.17,1737.0,1155.43,1158.89,1154.17,1154.17,1737.0
2020-11-12 13:20:00,1154.82,1156.5,1153.35,1153.36,1400.0,1154.82,1156.5,1153.35,1153.36,1400.0
2020-11-12 13:30:00,1155.55,1158.0,1155.54,1156.51,1100.0,1155.55,1158.0,1155.54,1156.51,1100.0
2020-11-12 13:40:00,1157.79,1157.79,1157.78,1157.79,100.0,1157.79,1157.79,1157.78,1157.79,100.0
2020-11-12 13:50:00,1157.79,1157.79,1157.79,1157.79,0.0,1157.79,1157.79,1157.79,1157.79,0.0
2020-11-12 14:00:00,1161.61,1162.51,1161.61,1162.35,603.0,1161.61,1162.51,1161.61,1162.35,603.0
2020-11-12 14:10:00,1161.4,1161.63,1156.35,1156.49,1723.0,1161.4,1161.63,1156.35,1156.49,1723.0
2020-11-12 14:20:00,1156.05,1159.17,1156.05,1157.73,1400.0,1156.05,1159.17,1156.05,1157.73,1400.0
2020-11-12 14:30:00,1157.65,1158.57,1155.16,1156.56,1500.0,1157.65,1158.57,1155.16,1156.56,1500.0
2020-11-12 14:40:00,1155.99,1155.99,1155.98,1155.99,100.0,1155.99,1155.99,1155.98,1155.99,100.0
2020-11-12 14:50:00,1157.63,1158.28,1156.8,1158.27,800.0,1157.63,1158.28,1156.8,1158.27,800.0
2020-11-12 15:00:00,1157.71,1158.36,1155.23,1156.33,1700.0,1157.71,1158.36,1155.23,1156.33,1700.0
2020-11-12 15:10:00,1157.0,1158.53,1156.99,1158.17,1496.0,1157.0,1158.53,1156.99,1158.17,1496.0
2020-11-12 15:20:00,1158.11,1159.15,1157.4,1157.4,700.0,1158.11,1159.15,1157.4,1157.4,700.0
2020-11-12 15:30:00,1157.19,1158.17,1155.51,1158.17,2200.0,1157.19,1158.17,1155.51,1158.17,2200.0
2020-11-12 15:40:00,1158.36,1158.37,1153.18,1154.43,2201.0,1158.36,1158.37,1153.18,1154.43,2201.0
2020-11-12 15:50:00,1156.05,1159.74,1152.06,1159.73,14683.0,1156.05,1159.74,1152.06,1159.73,14683.0
2020-11-13 09:30:00,1160.92,1167.85,1160.92,1164.23,3000.0,1160.92,1167.85,1160.92,1164.23,3000.0
2020-11-13 09:40:00,1162.05,1163.71,1160.26,1160.27,3100.0,1162.05,1163.71,1160.26,1160.27,3100.0
2020-11-13 09:50:00,1159.18,1160.98,1151.48,1151.91,3642.0,1159.18,1160.98,1151.48,1151.91,3642.0
2020-11-13 10:00:00,1149.44,1155.65,1146.87,1154.18,2605.0,1149.44,1155.65,1146.87,1154.18,2605.0
2020-11-13 10:10:00,1153.58,1153.59,1151.51,1151.52,1009.0,1153.58,1153.59,1151.51,1151.52,1009.0
2020-11-13 10:20:00,1152.38,1154.59,1152.37,1154.59,1600.0,1152.38,1154.59,1152.37,1154.59,1600.0
2020-11-13 10:30:00,1156.23,1158.86,1156.23,1158.85,510.0,1156.23,1158.86,1156.23,1158.85,510.0
2020-11-13 10:40:00,1157.95,1158.86,1157.51,1158.85,1651.0,1157.95,1158.86,1157.51,1158.85,1651.0
2020-11-13 10:50:00,1159.8,1160.13,1156.8,1156.81,1600.0,1159.8,1160.13,1156.8,1156.81,1600.0
2020-11-13 11:00:00,1156.89,1159.13,1156.89,1159.13,1000.0,1156.89,1159.13,1156.89,1159.13,1000.0
2020-11-13 11:10:00,1157.48,1157.93,1155.02,1156.89,1100.0,1157.48,1157.93,1155.02,1156.89,1100.0
2020-11-13 11:20:00,1157.35,1157.35,1155.63,1155.63,1500.0,1157.35,1157.35,1155.63,1155.63,1500.0
2020-11-13 11:30:00,1155.37,1156.71,1155.37,1155.43,700.0,1155.37,1156.71,1155.37,1155.43,700.0
2020-11-13 11:40:00,1154.44,1154.85,1154.43,1154.84,300.0,1154.44,1154.85,1154.43,1154.84,300.0
2020-11-13 11:50:00,1154.78,1155.9,1154.77,1155.7,601.0,1154.78,1155.9,1154.77,1155.7,601.0
2020-11-13 12:00:00,1157.34,1163.06,1157.34,1163.06,2200.0,1157.34,1163.06,1157.34,1163.06,2200.0
2020-11-13 12:10:00,1163.09,1165.1,1163.09,1165.09,400.0,1163.09,1165.1,1163.09,1165.09,400.0
2020-11-13 12:20:00,1164.3,1164.3,1161.65,1161.65,1725.0,1164.3,1164.3,1161.65,1161.65,1725.0
2020-11-13 12:30:00,1162.68,1162.69,1160.94,1161.82,300.0,1162.68,1162.69,1160.94,1161.82,300.0
2020-11-13 12:40:00,1163.0,1164.19,1162.04,1164.19,700.0,1163.0,1164.19,1162.04,1164.19,700.0
2020-11-13 12:50:00,1164.84,1164.84,1162.62,1162.62,1800.0,1164.84,1164.84,1162.62,1162.62,1800.0
2020-11-13 13:00:00,1161.61,1162.03,1158.15,1159.96,1600.0,1161.61,1162.03,1158.15,1159.96,1600.0
2020-11-13 13:10:00,1158.05,1159.66,1156.37,1159.66,1000.0,1158.05,1159.66,1156.37,1159.66,1000.0
2020-11-13 13:20:00,1160.25,1160.25,1158.75,1159.43,1000.0,1160.25,1160.25,1158.75,1159.43,1000.0
2020-11-13 13:30:00,1158.93,1159.59,1158.07,1158.87,1700.0,1158.93,1159.59,1158.07,1158.87,1700.0
2020-11-13 13:40:00,1159.48,1159.49,1156.14,1156.14,4651.0,1159.48,1159.49,1156.14,1156.14,4651.0
2020-11-13 13:50:00,1156.94,1156.95,1150.0,1150.01,4115.0,1156.94,1156.95,1150.0,1150.01,4115.0
2020-11-13 14:00:00,1148.26,1152.07,1145.9,1150.25,2500.0,1148.26,1152.07,1145.9,1150.25,2500.0
2020-11-13 14:10:00,1147.72,1153.03,1147.72,1150.62,813.0,1147.72,1153.03,1147.72,1150.62,813.0
2020-11-13 14:20:00,1151.77,1157.53,1151.77,1156.91,1249.0,1151.77,1157.53,1151.77,1156.91,1249.0
2020-11-13 14:30:00,1155.0,1159.34,1155.0,1156.73,1260.0,1155.0,1159.34,1155.0,1156.73,1260.0
2020-11-13 14:40:00,1157.57,1158.83,1156.8,1157.39,1100.0,1157.57,1158.83,1156.8,1157.39,1100.0
2020-11-13 14:50:00,1155.68,1156.3,1155.68,1156.27,300.0,1155.68,1156.3,1155.68,1156.27,300.0
2020-11-13 15:00:00,1157.17,1157.74,1156.21,1156.21,690.0,1157.17,1157.74,1156.21,1156.21,690.0
2020-11-13 15:10:00,1156.74,1156.74,1154.27,1155.35,2116.0,1156.74,1156.74,1154.27,1155.35,2116.0
2020-11-13 15:20:00,1155.31,1156.3,1153.93,1156.3,2450.0,1155.31,1156.3,1153.93,1156.3,2450.0
2020-11-13 15:30:00,1156.65,1157.88,1156.65,1156.75,1965.0,1156.65,1157.88,1156.65,1156.75,1965.0
2020-11-13 15:40:00,1156.67,1158.19,1154.13,1156.13,9018.0,1156.67,1158.19,1154.13,1156.13,9018.0
2020-11-13 15:50:00,1156.24,1157.17,1153.82,1156.52,10668.0,1156.24,1157.17,1153.82,1156.52,10668.0
2020-11-16 09:30:00,1164.28,1164.28,1156.45,1156.7,2655.0,1164.28,1164.28,1156.45,1156.7,2655.0
2020-11-16 09:40:00,1156.1,1158.51,1150.42,1153.83,4698.0,1156.1,1158.51,1150.42,1153.83,4698.0
2020-11-16 09:50:00,1157.08,1157.08,1150.2,1150.21,1700.0,1157.08,1157.08,1150.2,1150.21,1700.0
2020-11-16 10:00:00,1150.32,1155.12,1150.24,1155.12,2470.0,1150.32,1155.12,1150.24,1155.12,2470.0
2020-11-16 10:10:00,1154.42,1155.51,1153.56,1154.6,800.0,1154.42,1155.51,1153.56,1154.6,800.0
2020-11-16 10:20:00,1154.45,1157.22,1154.44,1155.69,1100.0,1154.45,1157.22,1154.44,1155.69,1100.0
2020-11-16 10:30:00,1157.08,1158.33,1156.52,1158.33,600.0,1157.08,1158.33,1156.52,1158.33,600.0
2020-11-16 10:40:00,1158.91,1159.44,1156.23,1159.43,2800.0,1158.91,1159.44,1156.23,1159.43,2800.0
2020-11-16 10:50:00,1157.29,1157.85,1153.58,1154.22,3023.0,1157.29,1157.85,1153.58,1154.22,3023.0
2020-11-16 11:00:00,1154.95,1155.36,1153.2,1154.77,1200.0,1154.95,1155.36,1153.2,1154.77,1200.0
2020-11-16 11:10:00,1154.15,1154.23,1153.08,1153.65,600.0,1154.15,1154.23,1153.08,1153.65,600.0
2020-11-16 11:20:00,1153.43,1155.01,1151.0,1151.0,2521.0,1153.43,1155.01,1151.0,1151.0,2521.0
2020-11-16 11:30:00,1151.02,1154.12,1150.25,1152.8,4099.0,1151.02,1154.12,1150.25,1152.8,4099.0
2020-11-16 11:40:00,1151.83,1152.86,1148.03,1148.54,1600.0,1151.83,1152.86,1148.03,1148.54,1600.0
2020-11-16 11:50:00,1148.17,1149.01,1146.08,1146.13,1300.0,1148.17,1149.01,1146.08,1146.13,1300.0
2020-11-16 12:00:00,1146.8,1152.19,1146.37,1149.29,3781.0,1146.8,1152.19,1146.37,1149.29,3781.0
2020-11-16 12:10:00,1149.33,1151.38,1147.81,1150.91,600.0,1149.33,1151.38,1147.81,1150.91,600.0
2020-11-16 12:20:00,1150.12,1150.97,1149.4,1150.97,1600.0,1150.12,1150.97,1149.4,1150.97,1600.0
2020-11-16 12:30:00,1149.83,1150.35,1147.51,1147.51,1312.0,1149.83,1150.35,1147.51,1147.51,1312.0
2020-11-16 12:40:00,1146.34,1147.44,1142.18,1144.13,3810.0,1146.34,1147.44,1142.18,1144.13,3810.0
2020-11-16 12:50:00,1142.1,1146.37,1140.01,1145.0,2151.0,1142.1,1146.37,1140.01,1145.0,2151.0
2020-11-16 13:00:00,1144.37,1144.37,1141.83,1143.34,1601.0,1144.37,1144.37,1141.83,1143.34,1601.0
2020-11-16 13:10:00,1142.79,1143.1,1140.98,1141.65,2000.0,1142.79,1143.1,1140.98,1141.65,2000.0
2020-11-16 13:20:00,1142.86,1147.35,1141.71,1144.81,4262.0,1142.86,1147.35,1141.71,1144.81,4262.0
2020-11-16 13:30:00,1144.86,1149.74,1143.74,1147.28,2700.0,1144.86,1149.74,1143.74,1147.28,2700.0
2020-11-16 13:40:00,1146.05,1148.39,1143.77,1147.96,2302.0,1146.05,1148.39,1143.77,1147.96,2302.0
2020-11-16 13:50:00,1147.02,1151.73,1147.02,1150.21,1400.0,1147.02,1151.73,1147.02,1150.21,1400.0
2020-11-16 14:00:00,1150.86,1150.95,1148.35,1150.51,2200.0,1150.86,1150.95,1148.35,1150.51,2200.0
2020-11-16 14:10:00,1150.8,1150.8,1150.12,1150.24,400.0,1150.8,1150.8,1150.12,1150.24,400.0
2020-11-16 14:20:00,1150.9,1151.94,1150.26,1151.94,2101.0,1150.9,1151.94,1150.26,1151.94,2101.0
2020-11-16 14:30:00,1152.21,1154.35,1152.16,1154.35,900.0,1152.21,1154.35,1152.16,1154.35,900.0
2020-11-16 14:40:00,1154.89,1155.21,1151.04,1151.05,1500.0,1154.89,1155.21,1151.04,1151.05,1500.0
2020-11-16 14:50:00,1151.79,1151.79,1148.47,1148.9,1100.0,1151.79,1151.79,1148.47,1148.9,1100.0
2020-11-16 15:00:00,1148.99,1150.96,1147.49,1150.39,2800.0,1148.99,1150.96,1147.49,1150.39,2800.0
2020-11-16 15:10:00,1151.12,1151.47,1148.18,1150.14,3313.0,1151.12,1151.47,1148.18,1150.14,3313.0
2020-11-16 15:20:00,1150.42,1151.58,1143.89,1144.27,4201.0,1150.42,1151.58,1143.89,1144.27,4201.0
2020-11-16 15:30:00,1145.05,1148.36,1143.03,1143.41,4625.0,1145.05,1148.36,1143.03,1143.41,4625.0
2020-11-16 15:40:00,1145.48,1145.53,1142.09,1145.26,5397.0,1145.48,1145.53,1142.09,1145.26,5397.0
2020-11-16 15:50:00,1144.85,1144.99,1137.57,1143.24,23937.0,1144.85,1144.99,1137.57,1143.24,23937.0
2020-11-17 09:30:00,1135.8,1135.85,1127.01,1129.5,13417.0,1135.8,1135.85,1127.01,1129.5,13417.0
2020-11-17 09:40:00,1127.71,1127.71,1114.33,1119.46,6400.0,1127.71,1127.71,1114.33,1119.46,6400.0
2020-11-17 09:50:00,1121.29,1130.5,1121.29,1130.5,1850.0,1121.29,1130.5,1121.29,1130.5,1850.0
2020-11-17 10:00:00,1125.2,1127.01,1118.66,1120.3,3050.0,1125.2,1127.01,1118.66,1120.3,3050.0
2020-11-17 10:10:00,1120.13,1121.29,1118.75,1120.46,2200.0,1120.13,1121.29,1118.75,1120.46,2200.0
2020-11-17 10:20:00,1121.49,1121.95,1120.31,1121.55,1200.0,1121.49,1121.95,1120.31,1121.55,1200.0
2020-11-17 10:30:00,1121.05,1126.05,1119.96,1122.99,2832.0,1121.05,1126.05,1119.96,1122.99,2832.0
2020-11-17 10:40:00,1120.71,1120.92,1118.37,1119.76,3567.0,1120.71,1120.92,1118.37,1119.76,3567.0
2020-11-17 10:50:00,1119.89,1119.89,1117.03,1118.91,2381.0,1119.89,1119.89,1117.03,1118.91,2381.0
2020-11-17 11:00:00,1117.74,1120.0,1115.86,1116.76,3187.0,1117.74,1120.0,1115.86,1116.76,3187.0
2020-11-17 11:10:00,1115.83,1117.0,1111.68,1117.0,11708.0,1115.83,1117.0,1111.68,1117.0,11708.0
2020-11-17 11:20:00,1115.34,1123.04,1114.78,1121.6,3300.0,1115.34,1123.04,1114.78,1121.6,3300.0
2020-11-17 11:30:00,1121.55,1123.2,1120.0,1120.88,2309.0,1121.55,1123.2,1120.0,1120.88,2309.0
2020-11-17 11:40:00,1121.35,1121.35,1120.0,1120.22,2200.0,1121.35,1121.35,1120.0,1120.22,2200.0
2020-11-17 11:50:00,1119.68,1122.22,1119.39,1122.21,1700.0,1119.68,1122.22,1119.39,1122.21,1700.0
2020-11-17 12:00:00,1123.4,1123.41,1123.4,1123.41,292.0,1123.4,1123.41,1123.4,1123.41,292.0
2020-11-17 12:10:00,1124.13,1129.45,1124.13,1129.45,400.0,1124.13,1129.45,1124.13,1129.45,400.0
2020-11-17 12:20:00,1128.24,1129.25,1127.62,1128.74,1669.0,1128.24,1129.25,1127.62,1128.74,1669.0
2020-11-17 12:30:00,1128.77,1129.54,1128.02,1129.39,1402.0,1128.77,1129.54,1128.02,1129.39,1402.0
2020-11-17 12:40:00,1127.54,1127.92,1126.31,1127.55,910.0,1127.54,1127.92,1126.31,1127.55,910.0
2020-11-17 12:50:00,1127.79,1130.07,1127.77,1130.07,700.0,1127.79,1130.07,1127.77,1130.07,700.0
2020-11-17 13:00:00,1128.53,1130.34,1128.53,1129.54,2400.0,1128.53,1130.34,1128.53,1129.54,2400.0
2020-11-17 13:10:00,1128.35,1130.83,1127.55,1130.44,5943.0,1128.35,1130.83,1127.55,1130.44,5943.0
2020-11-17 13:20:00,1129.65,1129.65,1127.35,1127.35,1100.0,1129.65,1129.65,1127.35,1127.35,1100.0
2020-11-17 13:30:00,1128.09,1128.64,1125.59,1125.88,2230.0,1128.09,1128.64,1125.59,1125.88,2230.0
2020-11-17 13:40:00,1126.79,1126.79,1126.78,1126.79,100.0,1126.79,1126.79,1126.78,1126.79,100.0
2020-11-17 13:50:00,1126.15,1126.27,1125.53,1126.27,700.0,1126.15,1126.27,1125.53,1126.27,700.0
2020-11-17 14:00:00,1125.37,1126.87,1124.5,1125.0,5217.0,1125.37,1126.87,1124.5,1125.0,5217.0
2020-11-17 14:10:00,1125.81,1126.24,1124.67,1124.68,754.0,1125.81,1126.24,1124.67,1124.68,754.0
2020-11-17 14:20:00,1125.01,1125.11,1124.8,1125.11,406.0,1125.01,1125.11,1124.8,1125.11,406.0
2020-11-17 14:30:00,1124.34,1125.26,1123.63,1124.3,1600.0,1124.34,1125.26,1123.63,1124.3,1600.0
2020-11-17 14:40:00,1124.27,1124.8,1122.8,1122.81,2277.0,1124.27,1124.8,1122.8,1122.81,2277.0
2020-11-17 14:50:00,1123.0,1124.99,1122.99,1124.26,1829.0,1123.0,1124.99,1122.99,1124.26,1829.0
2020-11-17 15:00:00,1123.68,1124.64,1123.53,1123.72,2220.0,1123.68,1124.64,1123.53,1123.72,2220.0
2020-11-17 15:10:00,1123.84,1126.8,1123.84,1126.14,3200.0,1123.84,1126.8,1123.84,1126.14,3200.0
2020-11-17 15:20:00,1125.0,1125.75,1123.0,1125.75,2725.0,1125.0,1125.75,1123.0,1125.75,2725.0
2020-11-17 15:30:00,1125.6,1126.0,1124.36,1125.5,5851.0,1125.6,1126.0,1124.36,1125.5,5851.0
2020-11-17 15:40:00,1125.0,1126.56,1123.99,1125.62,4705.0,1125.0,1126.56,1123.99,1125.62,4705.0
2020-11-17 15:50:00,1124.97,1125.69,1122.49,1125.68,14593.0,1124.97,1125.69,1122.49,1125.68,14593.0
2020-11-18 09:30:00,1118.78,1127.89,1118.78,1124.75,3607.0,1118.78,1127.89,1118.78,1124.75,3607.0
2020-11-18 09:40:00,1124.25,1132.56,1124.24,1131.43,1155.0,1124.25,1132.56,1124.24,1131.43,1155.0
2020-11-18 09:50:00,1137.36,1139.9,1132.74,1138.55,3282.0,1137.36,1139.9,1132.74,1138.55,3282.0
2020-11-18 10:00:00,1138.0,1141.27,1136.49,1141.09,1347.0,1138.0,1141.27,1136.49,1141.09,1347.0
2020-11-18 10:10:00,1141.28,1146.83,1141.28,1145.15,1475.0,1141.28,1146.83,1141.28,1145.15,1475.0
2020-11-18 10:20:00,1145.14,1147.88,1145.14,1147.88,1700.0,1145.14,1147.88,1145.14,1147.88,1700.0
2020-11-18 10:30:00,1146.08,1147.01,1144.38,1147.0,600.0,1146.08,1147.01,1144.38,1147.0,600.0
2020-11-18 10:40:00,1148.32,1151.24,1148.31,1148.83,705.0,1148.32,1151.24,1148.31,1148.83,705.0
2020-11-18 10:50:00,1146.71,1146.77,1144.24,1146.06,1101.0,1146.71,1146.77,1144.24,1146.06,1101.0
2020-11-18 11:00:00,1144.63,1146.9,1144.63,1146.36,980.0,1144.63,1146.9,1144.63,1146.36,980.0
2020-11-18 11:10:00,1146.52,1147.4,1143.49,1143.5,1006.0,1146.52,1147.4,1143.49,1143.5,1006.0
2020-11-18 11:20:00,1146.3,1147.35,1146.29,1147.01,300.0,1146.3,1147.35,1146.29,1147.01,300.0
2020-11-18 11:30:00,1147.79,1149.52,1147.03,1148.59,1680.0,1147.79,1149.52,1147.03,1148.59,1680.0
2020-11-18 11:40:00,1146.78,1147.1,1146.78,1147.1,400.0,1146.78,1147.1,1146.78,1147.1,400.0
2020-11-18 11:50:00,1147.58,1147.59,1146.69,1147.31,405.0,1147.58,1147.59,1146.69,1147.31,405.0
2020-11-18 12:00:00,1146.79,1146.81,1145.35,1145.35,1000.0,1146.79,1146.81,1145.35,1145.35,1000.0
2020-11-18 12:10:00,1144.7,1146.87,1144.46,1145.99,600.0,1144.7,1146.87,1144.46,1145.99,600.0
2020-11-18 12:20:00,1147.27,1147.42,1146.34,1146.34,841.0,1147.27,1147.42,1146.34,1146.34,841.0
2020-11-18 12:30:00,1146.75,1147.44,1146.75,1147.43,200.0,1146.75,1147.44,1146.75,1147.43,200.0
2020-11-18 12:40:00,1146.68,1148.3,1146.68,1148.3,502.0,1146.68,1148.3,1146.68,1148.3,502.0
2020-11-18 12:50:00,1149.02,1149.02,1149.02,1149.02,100.0,1149.02,1149.02,1149.02,1149.02,100.0
2020-11-18 13:00:00,1149.08,1149.08,1148.45,1148.45,200.0,1149.08,1149.08,1148.45,1148.45,200.0
2020-11-18 13:10:00,1149.81,1150.46,1149.81,1150.02,500.0,1149.81,1150.46,1149.81,1150.02,500.0
2020-11-18 13:20:00,1148.52,1149.18,1143.14,1144.43,1875.0,1148.52,1149.18,1143.14,1144.43,1875.0
2020-11-18 13:30:00,1143.68,1144.25,1143.53,1144.25,600.0,1143.68,1144.25,1143.53,1144.25,600.0
2020-11-18 13:40:00,1146.27,1147.1,1145.28,1147.09,1800.0,1146.27,1147.1,1145.28,1147.09,1800.0
2020-11-18 13:50:00,1145.82,1147.5,1144.85,1147.23,1310.0,1145.82,1147.5,1144.85,1147.23,1310.0
2020-11-18 14:00:00,1147.15,1147.58,1146.08,1147.0,1500.0,1147.15,1147.58,1146.08,1147.0,1500.0
2020-11-18 14:10:00,1146.46,1146.47,1144.12,1144.3,1433.0,1146.46,1146.47,1144.12,1144.3,1433.0
2020-11-18 14:20:00,1142.46,1142.96,1138.75,1138.88,824.0,1142.46,1142.96,1138.75,1138.88,824.0
2020-11-18 14:30:00,1140.02,1142.26,1139.13,1141.82,700.0,1140.02,1142.26,1139.13,1141.82,700.0
2020-11-18 14:40:00,1142.24,1143.98,1141.5,1142.35,2300.0,1142.24,1143.98,1141.5,1142.35,2300.0
2020-11-18 14:50:00,1142.88,1143.58,1140.9,1140.91,2100.0,1142.88,1143.58,1140.9,1140.91,2100.0
2020-11-18 15:00:00,1140.92,1142.01,1139.95,1141.54,1600.0,1140.92,1142.01,1139.95,1141.54,1600.0
2020-11-18 15:10:00,1142.6,1144.1,1141.37,1143.33,2100.0,1142.6,1144.1,1141.37,1143.33,2100.0
2020-11-18 15:20:00,1143.28,1144.2,1136.9,1136.91,2900.0,1143.28,1144.2,1136.9,1136.91,2900.0
2020-11-18 15:30:00,1135.88,1136.1,1132.51,1132.97,4000.0,1135.88,1136.1,1132.51,1132.97,4000.0
2020-11-18 15:40:00,1131.96,1135.39,1130.66,1130.79,6348.0,1131.96,1135.39,1130.66,1130.79,6348.0
2020-11-18 15:50:00,1131.75,1137.0,1130.02,1130.5,10858.0,1131.75,1137.0,1130.02,1130.5,10858.0
2020-11-19 09:30:00,1129.32,1135.45,1125.15,1125.16,3959.0,1129.32,1135.45,1125.15,1125.16,3959.0
2020-11-19 09:40:00,1125.0,1126.96,1124.02,1126.96,1236.0,1125.0,1126.96,1124.02,1126.96,1236.0
2020-11-19 09:50:00,1128.1,1132.61,1126.81,1131.02,1900.0,1128.1,1132.61,1126.81,1131.02,1900.0
2020-11-19 10:00:00,1130.99,1132.86,1128.18,1128.18,2572.0,1130.99,1132.86,1128.18,1128.18,2572.0
2020-11-19 10:10:00,1130.0,1130.0,1124.1,1125.51,1905.0,1130.0,1130.0,1124.1,1125.51,1905.0
2020-11-19 10:20:00,1124.65,1125.47,1121.62,1122.98,2000.0,1124.65,1125.47,1121.62,1122.98,2000.0
2020-11-19 10:30:00,1121.97,1123.53,1121.13,1123.0,2350.0,1121.97,1123.53,1121.13,1123.0,2350.0
2020-11-19 10:40:00,1123.32,1125.1,1121.95,1124.38,4637.0,1123.32,1125.1,1121.95,1124.38,4637.0
2020-11-19 10:50:00,1123.49,1124.17,1117.89,1120.39,3973.0,1123.49,1124.17,1117.89,1120.39,3973.0
2020-11-19 11:00:00,1119.5,1121.53,1118.85,1120.6,1700.0,1119.5,1121.53,1118.85,1120.6,1700.0
2020-11-19 11:10:00,1121.39,1121.4,1118.62,1118.98,3818.0,1121.39,1121.4,1118.62,1118.98,3818.0
2020-11-19 11:20:00,1120.62,1120.91,1118.83,1118.83,2900.0,1120.62,1120.91,1118.83,1118.83,2900.0
2020-11-19 11:30:00,1119.84,1119.84,1115.0,1115.0,1456.0,1119.84,1119.84,1115.0,1115.0,1456.0
2020-11-19 11:40:00,1114.67,1117.11,1114.67,1116.3,872.0,1114.67,1117.11,1114.67,1116.3,872.0
2020-11-19 11:50:00,1115.8,1117.78,1115.05,1115.06,1709.0,1115.8,1117.78,1115.05,1115.06,1709.0
2020-11-19 12:00:00,1115.66,1115.89,1114.78,1115.5,2056.0,1115.66,1115.89,1114.78,1115.5,2056.0
2020-11-19 12:10:00,1115.08,1117.57,1114.96,1117.52,1801.0,1115.08,1117.57,1114.96,1117.52,1801.0
2020-11-19 12:20:00,1117.23,1121.37,1117.23,1121.37,1384.0,1117.23,1121.37,1117.23,1121.37,1384.0
2020-11-19 12:30:00,1122.43,1125.47,1121.38,1123.68,2001.0,1122.43,1125.47,1121.38,1123.68,2001.0
2020-11-19 12:40:00,1125.79,1127.53,1124.42,1127.53,1701.0,1125.79,1127.53,1124.42,1127.53,1701.0
2020-11-19 12:50:00,1125.28,1134.24,1125.28,1128.33,2222.0,1125.28,1134.24,1125.28,1128.33,2222.0
2020-11-19 13:00:00,1128.83,1130.14,1125.65,1125.98,1027.0,1128.83,1130.14,1125.65,1125.98,1027.0
2020-11-19 13:10:00,1125.44,1126.59,1125.34,1126.26,524.0,1125.44,1126.59,1125.34,1126.26,524.0
2020-11-19 13:20:00,1127.42,1130.68,1127.12,1128.19,1092.0,1127.42,1130.68,1127.12,1128.19,1092.0
2020-11-19 13:30:00,1128.81,1130.09,1126.25,1126.25,931.0,1128.81,1130.09,1126.25,1126.25,931.0
2020-11-19 13:40:00,1127.43,1129.12,1127.43,1127.58,702.0,1127.43,1129.12,1127.43,1127.58,702.0
2020-11-19 13:50:00,1128.45,1130.0,1128.45,1130.0,600.0,1128.45,1130.0,1128.45,1130.0,600.0
2020-11-19 14:00:00,1130.29,1132.02,1128.8,1132.02,1200.0,1130.29,1132.02,1128.8,1132.02,1200.0
2020-11-19 14:10:00,1133.0,1134.3,1131.99,1133.21,1504.0,1133.0,1134.3,1131.99,1133.21,1504.0
2020-11-19 14:20:00,1131.63,1135.72,1131.63,1135.72,1649.0,1131.63,1135.72,1131.63,1135.72,1649.0
2020-11-19 14:30:00,1136.2,1136.99,1133.57,1133.57,1400.0,1136.2,1136.99,1133.57,1133.57,1400.0
2020-11-19 14:40:00,1133.99,1135.99,1132.56,1132.57,1800.0,1133.99,1135.99,1132.56,1132.57,1800.0
2020-11-19 14:50:00,1132.7,1135.12,1132.7,1135.07,1530.0,1132.7,1135.12,1132.7,1135.07,1530.0
2020-11-19 15:00:00,1134.15,1134.19,1131.11,1131.95,1732.0,1134.15,1134.19,1131.11,1131.95,1732.0
2020-11-19 15:10:00,1131.14,1135.33,1130.98,1134.75,2700.0,1131.14,1135.33,1130.98,1134.75,2700.0
2020-11-19 15:20:00,1134.65,1134.65,1133.63,1134.63,1000.0,1134.65,1134.65,1133.63,1134.63,1000.0
2020-11-19 15:30:00,1135.11,1136.48,1134.31,1134.5,2446.0,1135.11,1136.48,1134.31,1134.5,2446.0
2020-11-19 15:40:00,1134.51,1135.2,1132.02,1132.71,3400.0,1134.51,1135.2,1132.02,1132.71,3400.0
2020-11-19 15:50:00,1129.93,1133.51,1129.1,1133.51,9336.0,1129.93,1133.51,1129.1,1133.51,9336.0
2020-11-20 09:30:00,1133.5,1137.54,1133.49,1135.85,5498.0,1133.5,1137.54,1133.49,1135.85,5498.0
2020-11-20 09:40:00,1135.21,1137.03,1135.2,1137.03,315.0,1135.21,1137.03,1135.2,1137.03,315.0
2020-11-20 09:50:00,1134.68,1134.69,1124.99,1128.59,1600.0,1134.68,1134.69,1124.99,1128.59,1600.0
2020-11-20 10:00:00,1127.42,1127.49,1124.99,1125.66,836.0,1127.42,1127.49,1124.99,1125.66,836.0
2020-11-20 10:10:00,1125.92,1126.92,1119.58,1119.58,1600.0,1125.92,1126.92,1119.58,1119.58,1600.0
2020-11-20 10:20:00,1121.19,1124.73,1114.2,1117.66,5650.0,1121.19,1124.73,1114.2,1117.66,5650.0
2020-11-20 10:30:00,1119.08,1123.83,1115.17,1123.83,1250.0,1119.08,1123.83,1115.17,1123.83,1250.0
2020-11-20 10:40:00,1117.3,1117.8,1112.01,1115.39,3729.0,1117.3,1117.8,1112.01,1115.39,3729.0
2020-11-20 10:50:00,1116.5,1118.3,1114.14,1117.01,2500.0,1116.5,1118.3,1114.14,1117.01,2500.0
2020-11-20 11:00:00,1116.0,1117.02,1115.16,1116.32,850.0,1116.0,1117.02,1115.16,1116.32,850.0
2020-11-20 11:10:00,1115.15,1115.16,1112.76,1113.29,1235.0,1115.15,1115.16,1112.76,1113.29,1235.0
2020-11-20 11:20:00,1114.3,1115.98,1114.29,1115.97,1256.0,1114.3,1115.98,1114.29,1115.97,1256.0
2020-11-20 11:30:00,1115.42,1116.33,1114.26,1116.12,1007.0,1115.42,1116.33,1114.26,1116.12,1007.0
2020-11-20 11:40:00,1116.17,1117.44,1114.2,1114.2,1600.0,1116.17,1117.44,1114.2,1114.2,1600.0
2020-11-20 11:50:00,1116.21,1116.22,1115.78,1115.79,781.0,1116.21,1116.22,1115.78,1115.79,781.0
2020-11-20 12:00:00,1115.95,1115.95,1113.83,1113.84,2104.0,1115.95,1115.95,1113.83,1113.84,2104.0
2020-11-20 12:10:00,1113.71,1114.58,1113.71,1114.41,900.0,1113.71,1114.58,1113.71,1114.41,900.0
2020-11-20 12:20:00,1115.39,1115.4,1114.91,1114.92,200.0,1115.39,1115.4,1114.91,1114.92,200.0
2020-11-20 12:30:00,1115.25,1117.65,1113.98,1116.8,1300.0,1115.25,1117.65,1113.98,1116.8,1300.0
2020-11-20 12:40:00,1118.66,1120.39,1118.65,1120.39,808.0,1118.66,1120.39,1118.65,1120.39,808.0
2020-11-20 12:50:00,1120.17,1120.62,1118.5,1120.62,1000.0,1120.17,1120.62,1118.5,1120.62,1000.0
2020-11-20 13:00:00,1121.58,1121.58,1120.36,1120.36,300.0,1121.58,1121.58,1120.36,1120.36,300.0
2020-11-20 13:10:00,1121.11,1121.31,1121.11,1121.31,200.0,1121.11,1121.31,1121.11,1121.31,200.0
2020-11-20 13:20:00,1121.94,1121.99,1117.5,1118.33,3368.0,1121.94,1121.99,1117.5,1118.33,3368.0
2020-11-20 13:30:00,1117.54,1117.54,1115.34,1115.35,694.0,1117.54,1117.54,1115.34,1115.35,694.0
2020-11-20 13:40:00,1115.77,1117.9,1115.76,1117.9,600.0,1115.77,1117.9,1115.76,1117.9,600.0
2020-11-20 13:50:00,1117.3,1118.28,1115.01,1115.01,3100.0,1117.3,1118.28,1115.01,1115.01,3100.0
2020-11-20 14:00:00,1115.17,1115.92,1115.17,1115.5,825.0,1115.17,1115.92,1115.17,1115.5,825.0
2020-11-20 14:10:00,1117.37,1118.05,1115.98,1115.98,1557.0,1117.37,1118.05,1115.98,1115.98,1557.0
2020-11-20 14:20:00,1116.75,1118.97,1116.75,1118.97,1696.0,1116.75,1118.97,1116.75,1118.97,1696.0
2020-11-20 14:30:00,1119.56,1120.11,1116.99,1116.99,1911.0,1119.56,1120.11,1116.99,1116.99,1911.0
2020-11-20 14:40:00,1117.22,1117.22,1114.88,1116.38,1100.0,1117.22,1117.22,1114.88,1116.38,1100.0
2020-11-20 14:50:00,1116.9,1117.01,1116.9,1116.97,600.0,1116.9,1117.01,1116.9,1116.97,600.0
2020-11-20 15:00:00,1117.33,1118.57,1117.25,1118.47,693.0,1117.33,1118.57,1117.25,1118.47,693.0
2020-11-20 15:10:00,1118.16,1118.16,1116.49,1117.05,753.0,1118.16,1118.16,1116.49,1117.05,753.0
2020-11-20 15:20:00,1116.12,1116.13,1116.12,1116.12,100.0,1116.12,1116.13,1116.12,1116.12,100.0
2020-11-20 15:30:00,1117.29,1119.67,1117.17,1119.05,1500.0,1117.29,1119.67,1117.17,1119.05,1500.0
2020-11-20 15:40:00,1118.68,1120.0,1117.31,1117.31,2500.0,1118.68,1120.0,1117.31,1117.31,2500.0
2020-11-20 15:50:00,1117.46,1117.46,1114.0,1114.71,8854.0,1117.46,1117.46,1114.0,1114.71,8854.0
2020-11-23 09:30:00,1114.07,1115.21,1113.03,1115.21,2042.0,1114.07,1115.21,1113.03,1115.21,2042.0
2020-11-23 09:40:00,1119.79,1120.82,1119.78,1120.81,200.0,1119.79,1120.82,1119.78,1120.81,200.0
2020-11-23 09:50:00,1122.23,1123.62,1118.62,1118.62,2500.0,1122.23,1123.62,1118.62,1118.62,2500.0
2020-11-23 10:00:00,1120.97,1122.87,1117.73,1122.78,2493.0,1120.97,1122.87,1117.73,1122.78,2493.0
2020-11-23 10:10:00,1122.64,1122.71,1115.38,1117.59,6307.0,1122.64,1122.71,1115.38,1117.59,6307.0
2020-11-23 10:20:00,1115.51,1116.79,1113.11,1113.11,1600.0,1115.51,1116.79,1113.11,1113.11,1600.0
2020-11-23 10:30:00,1113.11,1113.5,1110.77,1112.36,1200.0,1113.11,1113.5,1110.77,1112.36,1200.0
2020-11-23 10:40:00,1113.55,1116.88,1112.97,1116.66,3402.0,1113.55,1116.88,1112.97,1116.66,3402.0
2020-11-23 10:50:00,1118.11,1118.5,1115.54,1117.73,4719.0,1118.11,1118.5,1115.54,1117.73,4719.0
2020-11-23 11:00:00,1116.72,1117.46,1115.23,1115.56,1223.0,1116.72,1117.46,1115.23,1115.56,1223.0
2020-11-23 11:10:00,1114.64,1114.64,1112.24,1112.24,900.0,1114.64,1114.64,1112.24,1112.24,900.0
2020-11-23 11:20:00,1111.86,1112.34,1110.4,1110.4,1200.0,1111.86,1112.34,1110.4,1110.4,1200.0
2020-11-23 11:30:00,1110.36,1113.78,1106.74,1111.99,5325.0,1110.36,1113.78,1106.74,1111.99,5325.0
2020-11-23 11:40:00,1111.01,1116.13,1108.87,1115.05,1700.0,1111.01,1116.13,1108.87,1115.05,1700.0
2020-11-23 11:50:00,1116.97,1117.63,1116.59,1117.63,816.0,1116.97,1117.63,1116.59,1117.63,816.0
2020-11-23 12:00:00,1117.15,1118.19,1115.71,1116.33,1300.0,1117.15,1118.19,1115.71,1116.33,1300.0
2020-11-23 12:10:00,1117.13,1118.62,1117.13,1118.62,701.0,1117.13,1118.62,1117.13,1118.62,701.0
2020-11-23 12:20:00,1119.66,1120.42,1117.67,1119.28,1068.0,1119.66,1120.42,1117.67,1119.28,1068.0
2020-11-23 12:30:00,1119.66,1120.88,1119.53,1119.9,900.0,1119.66,1120.88,1119.53,1119.9,900.0
2020-11-23 12:40:00,1120.54,1121.93,1120.54,1121.92,700.0,1120.54,1121.93,1120.54,1121.92,700.0
2020-11-23 12:50:00,1122.35,1122.35,1118.88,1120.25,2079.0,1122.35,1122.35,1118.88,1120.25,2079.0
2020-11-23 13:00:00,1121.14,1121.5,1119.14,1121.5,1006.0,1121.14,1121.5,1119.14,1121.5,1006.0
2020-11-23 13:10:00,1120.91,1121.07,1119.68,1119.7,700.0,1120.91,1121.07,1119.68,1119.7,700.0
2020-11-23 13:20:00,1119.3,1120.3,1119.3,1119.35,1100.0,1119.3,1120.3,1119.3,1119.35,1100.0
2020-11-23 13:30:00,1119.67,1119.86,1118.41,1118.41,1541.0,1119.67,1119.86,1118.41,1118.41,1541.0
2020-11-23 13:40:00,1118.4,1119.79,1118.4,1119.78,200.0,1118.4,1119.79,1118.4,1119.78,200.0
2020-11-23 13:50:00,1120.11,1121.64,1119.43,1119.68,1780.0,1120.11,1121.64,1119.43,1119.68,1780.0
2020-11-23 14:00:00,1120.11,1120.11,1119.27,1119.28,1070.0,1120.11,1120.11,1119.27,1119.28,1070.0
2020-11-23 14:10:00,1118.91,1119.78,1117.88,1117.88,3117.0,1118.91,1119.78,1117.88,1117.88,3117.0
2020-11-23 14:20:00,1117.46,1118.73,1116.44,1117.89,3500.0,1117.46,1118.73,1116.44,1117.89,3500.0
2020-11-23 14:30:00,1117.9,1117.9,1111.66,1111.66,3637.0,1117.9,1117.9,1111.66,1111.66,3637.0
2020-11-23 14:40:00,1111.52,1112.35,1110.33,1110.85,3100.0,1111.52,1112.35,1110.33,1110.85,3100.0
2020-11-23 14:50:00,1111.62,1112.96,1109.33,1112.96,6099.0,1111.62,1112.96,1109.33,1112.96,6099.0
2020-11-23 15:00:00,1114.23,1115.98,1112.76,1114.94,3013.0,1114.23,1115.98,1112.76,1114.94,3013.0
2020-11-23 15:10:00,1115.2,1116.86,1115.08,1115.16,1824.0,1115.2,1116.86,1115.08,1115.16,1824.0
2020-11-23 15:20:00,1114.33,1116.32,1113.17,1116.31,2026.0,1114.33,1116.32,1113.17,1116.31,2026.0
2020-11-23 15:30:00,1116.17,1116.17,1112.63,1113.37,2010.0,1116.17,1116.17,1112.63,1113.37,2010.0
2020-11-23 15:40:00,1113.75,1115.58,1112.66,1114.42,3659.0,1113.75,1115.58,1112.66,1114.42,3659.0
2020-11-23 15:50:00,1114.36,1115.74,1112.98,1113.46,6356.0,1114.36,1115.74,1112.98,1113.46,6356.0
2020-11-24 09:30:00,1123.44,1123.44,1112.48,1115.0,5517.0,1123.44,1123.44,1112.48,1115.0,5517.0
2020-11-24 09:40:00,1114.8,1119.72,1113.19,1119.72,400.0,1114.8,1119.72,1113.19,1119.72,400.0
2020-11-24 09:50:00,1122.53,1130.08,1121.17,1130.0,2017.0,1122.53,1130.08,1121.17,1130.0,2017.0
2020-11-24 10:00:00,1129.89,1132.0,1123.75,1132.0,1900.0,1129.89,1132.0,1123.75,1132.0,1900.0
2020-11-24 10:10:00,1131.96,1132.4,1129.71,1131.38,1283.0,1131.96,1132.4,1129.71,1131.38,1283.0
2020-11-24 10:20:00,1134.27,1138.87,1134.26,1137.11,3002.0,1134.27,1138.87,1134.26,1137.11,3002.0
2020-11-24 10:30:00,1136.84,1140.82,1135.46,1138.73,2876.0,1136.84,1140.82,1135.46,1138.73,2876.0
2020-11-24 10:40:00,1140.43,1141.0,1139.41,1140.73,1309.0,1140.43,1141.0,1139.41,1140.73,1309.0
2020-11-24 10:50:00,1138.11,1140.5,1138.1,1139.11,800.0,1138.11,1140.5,1138.1,1139.11,800.0
2020-11-24 11:00:00,1137.86,1138.94,1136.8,1138.54,1300.0,1137.86,1138.94,1136.8,1138.54,1300.0
2020-11-24 11:10:00,1139.44,1141.58,1139.4,1139.43,2800.0,1139.44,1141.58,1139.4,1139.43,2800.0
2020-11-24 11:20:00,1141.31,1145.12,1141.3,1145.12,600.0,1141.31,1145.12,1141.3,1145.12,600.0
2020-11-24 11:30:00,1147.19,1147.2,1144.85,1146.04,2511.0,1147.19,1147.2,1144.85,1146.04,2511.0
2020-11-24 11:40:00,1145.71,1149.49,1144.33,1149.49,1855.0,1145.71,1149.49,1144.33,1149.49,1855.0
2020-11-24 11:50:00,1148.71,1152.32,1148.06,1148.07,2400.0,1148.71,1152.32,1148.06,1148.07,2400.0
2020-11-24 12:00:00,1147.06,1147.6,1145.7,1145.72,700.0,1147.06,1147.6,1145.7,1145.72,700.0
2020-11-24 12:10:00,1145.69,1147.01,1145.23,1147.0,1660.0,1145.69,1147.01,1145.23,1147.0,1660.0
2020-11-24 12:20:00,1146.57,1146.91,1146.14,1146.14,400.0,1146.57,1146.91,1146.14,1146.14,400.0
2020-11-24 12:30:00,1145.52,1147.1,1144.53,1144.53,2200.0,1145.52,1147.1,1144.53,1144.53,2200.0
2020-11-24 12:40:00,1144.0,1145.51,1144.0,1145.4,600.0,1144.0,1145.51,1144.0,1145.4,600.0
2020-11-24 12:50:00,1146.91,1146.91,1146.79,1146.79,200.0,1146.91,1146.91,1146.79,1146.79,200.0
2020-11-24 13:00:00,1147.13,1148.26,1146.55,1147.05,2401.0,1147.13,1148.26,1146.55,1147.05,2401.0
2020-11-24 13:10:00,1148.34,1149.35,1147.53,1149.3,1300.0,1148.34,1149.35,1147.53,1149.3,1300.0
2020-11-24 13:20:00,1148.46,1148.47,1146.49,1146.5,600.0,1148.46,1148.47,1146.49,1146.5,600.0
2020-11-24 13:30:00,1147.23,1148.68,1145.86,1145.86,2627.0,1147.23,1148.68,1145.86,1145.86,2627.0
2020-11-24 13:40:00,1145.89,1146.88,1143.76,1143.76,8456.0,1145.89,1146.88,1143.76,1143.76,8456.0
2020-11-24 13:50:00,1143.8,1143.8,1136.93,1136.93,2102.0,1143.8,1143.8,1136.93,1136.93,2102.0
2020-11-24 14:00:00,1135.51,1138.37,1135.51,1137.27,2458.0,1135.51,1138.37,1135.51,1137.27,2458.0
2020-11-24 14:10:00,1138.07,1139.51,1137.95,1139.2,1300.0,1138.07,1139.51,1137.95,1139.2,1300.0
2020-11-24 14:20:00,1140.0,1140.0,1137.51,1137.51,900.0,1140.0,1140.0,1137.51,1137.51,900.0
2020-11-24 14:30:00,1137.32,1142.75,1137.05,1142.0,1812.0,1137.32,1142.75,1137.05,1142.0,1812.0
2020-11-24 14:40:00,1142.78,1143.77,1141.5,1141.5,600.0,1142.78,1143.77,1141.5,1141.5,600.0
2020-11-24 14:50:00,1142.81,1144.39,1142.8,1144.39,582.0,1142.81,1144.39,1142.8,1144.39,582.0
2020-11-24 15:00:00,1144.59,1144.59,1141.93,1142.37,1100.0,1144.59,1144.59,1141.93,1142.37,1100.0
2020-11-24 15:10:00,1143.05,1143.13,1141.12,1141.16,1783.0,1143.05,1143.13,1141.12,1141.16,1783.0
2020-11-24 15:20:00,1141.0,1143.37,1140.99,1143.37,1600.0,1141.0,1143.37,1140.99,1143.37,1600.0
2020-11-24 15:30:00,1143.85,1144.14,1141.93,1142.03,3321.0,1143.85,1144.14,1141.93,1142.03,3321.0
2020-11-24 15:40:00,1141.85,1141.85,1136.61,1137.3,5906.0,1141.85,1141.85,1136.61,1137.3,5906.0
2020-11-24 15:50:00,1136.35,1137.76,1133.11,1137.76,17376.0,1136.35,1137.76,1133.11,1137.76,17376.0
2020-11-25 09:30:00,1137.39,1141.23,1136.78,1136.78,2093.0,1137.39,1141.23,1136.78,1136.78,2093.0
2020-11-25 09:40:00,1135.94,1137.64,1134.83,1136.55,1000.0,1135.94,1137.64,1134.83,1136.55,1000.0
2020-11-25 09:50:00,1136.12,1136.76,1136.11,1136.64,300.0,1136.12,1136.76,1136.11,1136.64,300.0
2020-11-25 10:00:00,1137.07,1137.89,1126.78,1127.63,2700.0,1137.07,1137.89,1126.78,1127.63,2700.0
2020-11-25 10:10:00,1128.85,1132.43,1128.25,1132.43,1700.0,1128.85,1132.43,1128.25,1132.43,1700.0
2020-11-25 10:20:00,1130.25,1132.78,1128.7,1132.69,2840.0,1130.25,1132.78,1128.7,1132.69,2840.0
2020-11-25 10:30:00,1131.53,1134.66,1131.02,1134.21,2142.0,1131.53,1134.66,1131.02,1134.21,2142.0
2020-11-25 10:40:00,1132.35,1132.52,1126.9,1126.9,1700.0,1132.35,1132.52,1126.9,1126.9,1700.0
2020-11-25 10:50:00,1127.58,1127.59,1120.72,1121.22,3289.0,1127.58,1127.59,1120.72,1121.22,3289.0
2020-11-25 11:00:00,1121.87,1122.51,1120.55,1121.69,1020.0,1121.87,1122.51,1120.55,1121.69,1020.0
2020-11-25 11:10:00,1121.04,1124.81,1121.04,1124.8,2471.0,1121.04,1124.81,1121.04,1124.8,2471.0
2020-11-25 11:20:00,1126.52,1127.35,1124.1,1124.9,2237.0,1126.52,1127.35,1124.1,1124.9,2237.0
2020-11-25 11:30:00,1125.86,1126.79,1125.27,1126.74,800.0,1125.86,1126.79,1125.27,1126.74,800.0
2020-11-25 11:40:00,1127.94,1129.65,1127.39,1129.47,400.0,1127.94,1129.65,1127.39,1129.47,400.0
2020-11-25 11:50:00,1132.14,1133.25,1130.36,1130.4,1620.0,1132.14,1133.25,1130.36,1130.4,1620.0
2020-11-25 12:00:00,1131.09,1132.37,1131.09,1132.37,300.0,1131.09,1132.37,1131.09,1132.37,300.0
2020-11-25 12:10:00,1132.07,1132.83,1132.06,1132.83,620.0,1132.07,1132.83,1132.06,1132.83,620.0
2020-11-25 12:20:00,1131.94,1132.53,1130.04,1130.04,1045.0,1131.94,1132.53,1130.04,1130.04,1045.0
2020-11-25 12:30:00,1130.01,1130.01,1129.03,1129.03,1300.0,1130.01,1130.01,1129.03,1129.03,1300.0
2020-11-25 12:40:00,1129.23,1130.17,1127.0,1130.17,600.0,1129.23,1130.17,1127.0,1130.17,600.0
2020-11-25 12:50:00,1128.93,1128.96,1125.87,1126.65,800.0,1128.93,1128.96,1125.87,1126.65,800.0
2020-11-25 13:00:00,1126.78,1127.6,1126.78,1127.6,300.0,1126.78,1127.6,1126.78,1127.6,300.0
2020-11-25 13:10:00,1127.8,1127.8,1127.8,1127.8,100.0,1127.8,1127.8,1127.8,1127.8,100.0
2020-11-25 13:20:00,1127.34,1129.26,1127.26,1127.29,9800.0,1127.34,1129.26,1127.26,1127.29,9800.0
2020-11-25 13:30:00,1127.26,1131.4,1127.26,1131.4,600.0,1127.26,1131.4,1127.26,1131.4,600.0
2020-11-25 13:40:00,1131.83,1131.83,1131.83,1131.83,100.0,1131.83,1131.83,1131.83,1131.83,100.0
2020-11-25 13:50:00,1131.59,1132.31,1131.3,1131.47,672.0,1131.59,1132.31,1131.3,1131.47,672.0
2020-11-25 14:00:00,1132.31,1132.31,1130.81,1131.18,1420.0,1132.31,1132.31,1130.81,1131.18,1420.0
2020-11-25 14:10:00,1130.05,1130.05,1127.26,1129.23,500.0,1130.05,1130.05,1127.26,1129.23,500.0
2020-11-25 14:20:00,1129.62,1131.2,1129.6,1130.87,700.0,1129.62,1131.2,1129.6,1130.87,700.0
2020-11-25 14:30:00,1131.2,1131.2,1128.32,1128.46,1211.0,1131.2,1131.2,1128.32,1128.46,1211.0
2020-11-25 14:40:00,1128.62,1130.08,1128.62,1129.75,500.0,1128.62,1130.08,1128.62,1129.75,500.0
2020-11-25 14:50:00,1129.62,1130.35,1129.61,1130.35,300.0,1129.62,1130.35,1129.61,1130.35,300.0
2020-11-25 15:00:00,1131.2,1132.24,1131.2,1132.24,600.0,1131.2,1132.24,1131.2,1132.24,600.0
2020-11-25 15:10:00,1132.77,1135.23,1132.75,1135.04,1780.0,1132.77,1135.23,1132.75,1135.04,1780.0
2020-11-25 15:20:00,1133.46,1133.86,1131.04,1131.2,2154.0,1133.46,1133.86,1131.04,1131.2,2154.0
2020-11-25 15:30:00,1131.58,1132.41,1130.01,1132.11,1854.0,1131.58,1132.41,1130.01,1132.11,1854.0
2020-11-25 15:40:00,1132.11,1132.21,1127.08,1127.42,4583.0,1132.11,1132.21,1127.08,1127.42,4583.0
2020-11-25 15:50:00,1127.38,1130.47,1127.38,1129.65,5491.0,1127.38,1130.47,1127.38,1129.65,5491.0
2020-11-27 09:30:00,1127.54,1135.13,1127.53,1130.32,5404.0,1127.54,1135.13,1127.53,1130.32,5404.0
2020-11-27 09:40:00,1130.19,1130.2,1130.19,1130.19,100.0,1130.19,1130.2,1130.19,1130.19,100.0
2020-11-27 09:50:00,1132.39,1138.65,1132.39,1138.64,1000.0,1132.39,1138.65,1132.39,1138.64,1000.0
2020-11-27 10:00:00,1139.74,1141.35,1138.05,1141.34,1352.0,1139.74,1141.35,1138.05,1141.34,1352.0
2020-11-27 10:10:00,1141.3,1141.3,1122.34,1122.34,3261.0,1141.3,1141.3,1122.34,1122.34,3261.0
2020-11-27 10:20:00,1123.66,1126.08,1122.1,1123.16,2525.0,1123.66,1126.08,1122.1,1123.16,2525.0
2020-11-27 10:30:00,1123.08,1127.26,1121.62,1124.61,1906.0,1123.08,1127.26,1121.62,1124.61,1906.0
2020-11-27 10:40:00,1124.21,1125.44,1124.21,1125.35,800.0,1124.21,1125.44,1124.21,1125.35,800.0
2020-11-27 10:50:00,1126.51,1127.75,1122.99,1122.99,1685.0,1126.51,1127.75,1122.99,1122.99,1685.0
2020-11-27 11:00:00,1123.84,1124.65,1123.05,1123.94,700.0,1123.84,1124.65,1123.05,1123.94,700.0
2020-11-27 11:10:00,1123.93,1125.2,1122.66,1125.2,1200.0,1123.93,1125.2,1122.66,1125.2,1200.0
2020-11-27 11:20:00,1125.01,1125.21,1123.36,1123.64,1101.0,1125.01,1125.21,1123.36,1123.64,1101.0
2020-11-27 11:30:00,1123.0,1123.01,1118.62,1120.28,3419.0,1123.0,1123.01,1118.62,1120.28,3419.0
2020-11-27 11:40:00,1121.28,1121.28,1120.53,1121.05,700.0,1121.28,1121.28,1120.53,1121.05,700.0
2020-11-27 11:50:00,1122.28,1123.31,1120.92,1122.18,1402.0,1122.28,1123.31,1120.92,1122.18,1402.0
2020-11-27 12:00:00,1123.31,1123.31,1122.09,1122.52,1100.0,1123.31,1123.31,1122.09,1122.52,1100.0
2020-11-27 12:10:00,1121.85,1121.85,1120.17,1120.17,1200.0,1121.85,1121.85,1120.17,1120.17,1200.0
2020-11-27 12:20:00,1119.46,1120.08,1119.3,1120.07,1015.0,1119.46,1120.08,1119.3,1120.07,1015.0
2020-11-27 12:30:00,1119.76,1120.35,1118.27,1118.31,1215.0,1119.76,1120.35,1118.27,1118.31,1215.0
2020-11-27 12:40:00,1119.38,1124.13,1119.38,1123.82,2100.0,1119.38,1124.13,1119.38,1123.82,2100.0
2020-11-27 12:50:00,1122.88,1122.88,1118.55,1120.66,2268.0,1122.88,1122.88,1118.55,1120.66,2268.0
2020-11-30 09:30:00,1114.81,1117.99,1108.1,1108.1,3679.0,1114.81,1117.99,1108.1,1108.1,3679.0
2020-11-30 09:40:00,1106.62,1110.75,1106.61,1110.75,800.0,1106.62,1110.75,1106.61,1110.75,800.0
2020-11-30 09:50:00,1110.02,1112.32,1108.07,1109.62,8200.0,1110.02,1112.32,1108.07,1109.62,8200.0
2020-11-30 10:00:00,1108.57,1112.48,1108.14,1109.0,5556.0,1108.57,1112.48,1108.14,1109.0,5556.0
2020-11-30 10:10:00,1110.26,1110.66,1108.06,1110.03,3360.0,1110.26,1110.66,1108.06,1110.03,3360.0
2020-11-30 10:20:00,1109.0,1110.88,1108.41,1110.06,4522.0,1109.0,1110.88,1108.41,1110.06,4522.0
2020-11-30 10:30:00,1111.22,1115.01,1110.06,1113.7,2764.0,1111.22,1115.01,1110.06,1113.7,2764.0
2020-11-30 10:40:00,1115.59,1121.95,1115.59,1121.09,1100.0,1115.59,1121.95,1115.59,1121.09,1100.0
2020-11-30 10:50:00,1121.28,1124.3,1121.09,1123.94,2519.0,1121.28,1124.3,1121.09,1123.94,2519.0
2020-11-30 11:00:00,1125.15,1127.11,1123.22,1124.96,2878.0,1125.15,1127.11,1123.22,1124.96,2878.0
2020-11-30 11:10:00,1125.43,1130.26,1125.43,1127.54,1970.0,1125.43,1130.26,1125.43,1127.54,1970.0
2020-11-30 11:20:00,1126.39,1129.49,1125.13,1129.49,2467.0,1126.39,1129.49,1125.13,1129.49,2467.0
2020-11-30 11:30:00,1130.49,1132.87,1128.0,1132.87,1703.0,1130.49,1132.87,1128.0,1132.87,1703.0
2020-11-30 11:40:00,1131.52,1131.52,1129.24,1129.25,2913.0,1131.52,1131.52,1129.24,1129.25,2913.0
2020-11-30 11:50:00,1128.41,1131.44,1128.41,1131.44,702.0,1128.41,1131.44,1128.41,1131.44,702.0
2020-11-30 12:00:00,1128.48,1129.41,1128.48,1129.32,1277.0,1128.48,1129.41,1128.48,1129.32,1277.0
2020-11-30 12:10:00,1129.63,1130.02,1129.63,1129.79,1234.0,1129.63,1130.02,1129.63,1129.79,1234.0
2020-11-30 12:20:00,1129.98,1132.28,1129.98,1132.28,1207.0,1129.98,1132.28,1129.98,1132.28,1207.0
2020-11-30 12:30:00,1132.73,1134.96,1132.73,1134.96,1405.0,1132.73,1134.96,1132.73,1134.96,1405.0
2020-11-30 12:40:00,1136.69,1137.47,1136.11,1137.07,751.0,1136.69,1137.47,1136.11,1137.07,751.0
2020-11-30 12:50:00,1136.7,1137.38,1135.41,1136.03,1106.0,1136.7,1137.38,1135.41,1136.03,1106.0
2020-11-30 13:00:00,1136.4,1137.26,1136.1,1137.19,905.0,1136.4,1137.26,1136.1,1137.19,905.0
2020-11-30 13:10:00,1137.48,1137.48,1135.02,1136.25,1500.0,1137.48,1137.48,1135.02,1136.25,1500.0
2020-11-30 13:20:00,1135.53,1137.49,1135.52,1137.0,1858.0,1135.53,1137.49,1135.52,1137.0,1858.0
2020-11-30 13:30:00,1137.95,1138.0,1136.56,1136.56,1300.0,1137.95,1138.0,1136.56,1136.56,1300.0
2020-11-30 13:40:00,1137.47,1138.37,1137.19,1137.19,1300.0,1137.47,1138.37,1137.19,1137.19,1300.0
2020-11-30 13:50:00,1134.23,1136.06,1134.23,1135.45,400.0,1134.23,1136.06,1134.23,1135.45,400.0
2020-11-30 14:00:00,1133.83,1135.77,1133.68,1135.62,1500.0,1133.83,1135.77,1133.68,1135.62,1500.0
2020-11-30 14:10:00,1135.9,1138.62,1135.76,1136.97,2018.0,1135.9,1138.62,1135.76,1136.97,2018.0
2020-11-30 14:20:00,1137.48,1138.69,1136.02,1136.05,2507.0,1137.48,1138.69,1136.02,1136.05,2507.0
2020-11-30 14:30:00,1134.89,1135.64,1133.89,1134.04,1000.0,1134.89,1135.64,1133.89,1134.04,1000.0
2020-11-30 14:40:00,1134.12,1136.14,1134.12,1134.65,3200.0,1134.12,1136.14,1134.12,1134.65,3200.0
2020-11-30 14:50:00,1135.03,1141.78,1134.95,1141.78,1800.0,1135.03,1141.78,1134.95,1141.78,1800.0
2020-11-30 15:00:00,1139.59,1139.63,1136.06,1136.51,2700.0,1139.59,1139.63,1136.06,1136.51,2700.0
2020-11-30 15:10:00,1135.22,1137.51,1134.78,1137.51,1600.0,1135.22,1137.51,1134.78,1137.51,1600.0
2020-11-30 15:20:00,1137.63,1138.27,1136.44,1137.68,2108.0,1137.63,1138.27,1136.44,1137.68,2108.0
2020-11-30 15:30:00,1137.7,1139.74,1136.03,1136.04,2673.0,1137.7,1139.74,1136.03,1136.04,2673.0
2020-11-30 15:40:00,1135.96,1141.46,1135.96,1141.16,2600.0,1135.96,1141.46,1135.96,1141.16,2600.0
2020-11-30 15:50:00,1138.52,1141.98,1136.51,1137.65,18325.0,1138.52,1141.98,1136.51,1137.65,18325.0
2020-12-01 09:30:00,1148.23,1150.54,1140.33,1149.11,17072.0,1148.23,1150.54,1140.33,1149.11,17072.0
2020-12-01 09:40:00,1150.35,1157.74,1150.35,1157.0,3250.0,1150.35,1157.74,1150.35,1157.0,3250.0
2020-12-01 09:50:00,1154.89,1157.84,1151.84,1153.19,3800.0,1154.89,1157.84,1151.84,1153.19,3800.0
2020-12-01 10:00:00,1155.06,1157.59,1152.99,1157.54,3611.0,1155.06,1157.59,1152.99,1157.54,3611.0
2020-12-01 10:10:00,1158.11,1160.62,1156.82,1160.57,2300.0,1158.11,1160.62,1156.82,1160.57,2300.0
2020-12-01 10:20:00,1161.44,1161.77,1158.59,1159.49,2550.0,1161.44,1161.77,1158.59,1159.49,2550.0
2020-12-01 10:30:00,1157.97,1158.29,1150.3,1153.33,4833.0,1157.97,1158.29,1150.3,1153.33,4833.0
2020-12-01 10:40:00,1152.18,1154.73,1152.12,1154.0,896.0,1152.18,1154.73,1152.12,1154.0,896.0
2020-12-01 10:50:00,1152.04,1154.07,1151.68,1152.4,1104.0,1152.04,1154.07,1151.68,1152.4,1104.0
2020-12-01 11:00:00,1153.34,1155.01,1153.23,1155.0,931.0,1153.34,1155.01,1153.23,1155.0,931.0
2020-12-01 11:10:00,1155.93,1156.64,1151.95,1151.95,1937.0,1155.93,1156.64,1151.95,1151.95,1937.0
2020-12-01 11:20:00,1148.93,1148.94,1145.53,1146.63,1800.0,1148.93,1148.94,1145.53,1146.63,1800.0
2020-12-01 11:30:00,1148.21,1148.94,1144.7,1144.7,1801.0,1148.21,1148.94,1144.7,1144.7,1801.0
2020-12-01 11:40:00,1147.8,1148.94,1147.8,1148.34,1851.0,1147.8,1148.94,1147.8,1148.34,1851.0
2020-12-01 11:50:00,1147.74,1148.94,1147.74,1148.64,800.0,1147.74,1148.94,1147.74,1148.64,800.0
2020-12-01 12:00:00,1148.57,1149.22,1148.36,1149.22,700.0,1148.57,1149.22,1148.36,1149.22,700.0
2020-12-01 12:10:00,1150.76,1153.0,1150.75,1153.0,500.0,1150.76,1153.0,1150.75,1153.0,500.0
2020-12-01 12:20:00,1154.39,1155.2,1153.17,1154.4,1000.0,1154.39,1155.2,1153.17,1154.4,1000.0
2020-12-01 12:30:00,1156.04,1156.04,1153.6,1153.6,1300.0,1156.04,1156.04,1153.6,1153.6,1300.0
2020-12-01 12:40:00,1156.76,1157.26,1156.18,1157.08,550.0,1156.76,1157.26,1156.18,1157.08,550.0
2020-12-01 12:50:00,1157.66,1158.07,1155.62,1156.3,1220.0,1157.66,1158.07,1155.62,1156.3,1220.0
2020-12-01 13:00:00,1156.33,1157.35,1156.32,1156.92,1095.0,1156.33,1157.35,1156.32,1156.92,1095.0
2020-12-01 13:10:00,1157.85,1158.92,1157.85,1158.3,800.0,1157.85,1158.92,1157.85,1158.3,800.0
2020-12-01 13:20:00,1158.88,1159.61,1158.88,1159.61,400.0,1158.88,1159.61,1158.88,1159.61,400.0
2020-12-01 13:30:00,1160.09,1163.02,1160.09,1161.51,1906.0,1160.09,1163.02,1160.09,1161.51,1906.0
2020-12-01 13:40:00,1161.36,1161.36,1156.92,1156.96,775.0,1161.36,1161.36,1156.92,1156.96,775.0
2020-12-01 13:50:00,1157.0,1158.71,1156.82,1158.7,1054.0,1157.0,1158.71,1156.82,1158.7,1054.0
2020-12-01 14:00:00,1159.7,1161.5,1159.27,1161.5,1300.0,1159.7,1161.5,1159.27,1161.5,1300.0
2020-12-01 14:10:00,1162.14,1162.78,1161.65,1162.0,2122.0,1162.14,1162.78,1161.65,1162.0,2122.0
2020-12-01 14:20:00,1161.92,1162.9,1161.92,1162.9,400.0,1161.92,1162.9,1161.92,1162.9,400.0
2020-12-01 14:30:00,1162.96,1164.0,1162.63,1164.0,1599.0,1162.96,1164.0,1162.63,1164.0,1599.0
2020-12-01 14:40:00,1164.33,1170.82,1164.33,1170.82,2402.0,1164.33,1170.82,1164.33,1170.82,2402.0
2020-12-01 14:50:00,1170.01,1170.01,1164.0,1164.0,3528.0,1170.01,1170.01,1164.0,1164.0,3528.0
2020-12-01 15:00:00,1163.71,1164.0,1158.4,1158.4,3325.0,1163.71,1164.0,1158.4,1158.4,3325.0
2020-12-01 15:10:00,1160.01,1160.68,1159.13,1160.68,2293.0,1160.01,1160.68,1159.13,1160.68,2293.0
2020-12-01 15:20:00,1160.48,1160.68,1159.66,1159.66,2840.0,1160.48,1160.68,1159.66,1159.66,2840.0
2020-12-01 15:30:00,1158.16,1161.65,1158.16,1159.81,5339.0,1158.16,1161.65,1158.16,1159.81,5339.0
2020-12-01 15:40:00,1159.74,1164.63,1159.73,1163.97,2726.0,1159.74,1164.63,1159.73,1163.97,2726.0
2020-12-01 15:50:00,1163.92,1167.23,1163.22,1164.85,18256.0,1163.92,1167.23,1163.22,1164.85,18256.0
2020-12-02 09:30:00,1157.95,1158.88,1152.7,1158.88,2169.0,1157.95,1158.88,1152.7,1158.88,2169.0
2020-12-02 09:40:00,1155.11,1155.11,1150.06,1153.88,1400.0,1155.11,1155.11,1150.06,1153.88,1400.0
2020-12-02 09:50:00,1154.49,1155.36,1152.09,1152.14,928.0,1154.49,1155.36,1152.09,1152.14,928.0
2020-12-02 10:00:00,1151.0,1151.02,1144.14,1148.11,5407.0,1151.0,1151.02,1144.14,1148.11,5407.0
2020-12-02 10:10:00,1146.21,1147.33,1143.09,1143.09,400.0,1146.21,1147.33,1143.09,1143.09,400.0
2020-12-02 10:20:00,1143.88,1144.22,1143.0,1144.21,413.0,1143.88,1144.22,1143.0,1144.21,413.0
2020-12-02 10:30:00,1143.39,1145.57,1142.55,1145.09,1231.0,1143.39,1145.57,1142.55,1145.09,1231.0
2020-12-02 10:40:00,1145.06,1145.06,1139.05,1139.05,1944.0,1145.06,1145.06,1139.05,1139.05,1944.0
2020-12-02 10:50:00,1139.26,1142.0,1138.55,1141.86,3000.0,1139.26,1142.0,1138.55,1141.86,3000.0
2020-12-02 11:00:00,1142.07,1142.79,1140.0,1141.78,1629.0,1142.07,1142.79,1140.0,1141.78,1629.0
2020-12-02 11:10:00,1141.73,1141.86,1139.81,1141.1,1016.0,1141.73,1141.86,1139.81,1141.1,1016.0
2020-12-02 11:20:00,1142.39,1145.0,1142.38,1145.0,1222.0,1142.39,1145.0,1142.38,1145.0,1222.0
2020-12-02 11:30:00,1143.81,1143.82,1143.09,1143.69,300.0,1143.81,1143.82,1143.09,1143.69,300.0
2020-12-02 11:40:00,1143.57,1144.64,1142.0,1142.0,1420.0,1143.57,1144.64,1142.0,1142.0,1420.0
2020-12-02 11:50:00,1142.18,1142.21,1139.49,1139.49,1125.0,1142.18,1142.21,1139.49,1139.49,1125.0
2020-12-02 12:00:00,1139.68,1140.29,1137.89,1138.07,1611.0,1139.68,1140.29,1137.89,1138.07,1611.0
2020-12-02 12:10:00,1138.16,1138.62,1138.16,1138.59,400.0,1138.16,1138.62,1138.16,1138.59,400.0
2020-12-02 12:20:00,1136.52,1137.46,1136.51,1137.46,200.0,1136.52,1137.46,1136.51,1137.46,200.0
2020-12-02 12:30:00,1135.76,1136.51,1130.33,1135.76,7436.0,1135.76,1136.51,1130.33,1135.76,7436.0
2020-12-02 12:40:00,1136.7,1138.54,1136.7,1138.54,200.0,1136.7,1138.54,1136.7,1138.54,200.0
2020-12-02 12:50:00,1138.24,1139.41,1135.01,1135.01,1711.0,1138.24,1139.41,1135.01,1135.01,1711.0
2020-12-02 13:00:00,1136.0,1136.71,1134.48,1136.7,5170.0,1136.0,1136.71,1134.48,1136.7,5170.0
2020-12-02 13:10:00,1136.02,1138.08,1135.87,1137.98,1300.0,1136.02,1138.08,1135.87,1137.98,1300.0
2020-12-02 13:20:00,1138.73,1138.73,1136.31,1136.31,711.0,1138.73,1138.73,1136.31,1136.31,711.0
2020-12-02 13:30:00,1138.09,1139.15,1137.66,1139.15,1706.0,1138.09,1139.15,1137.66,1139.15,1706.0
2020-12-02 13:40:00,1139.96,1140.0,1139.96,1140.0,424.0,1139.96,1140.0,1139.96,1140.0,424.0
2020-12-02 13:50:00,1140.23,1140.32,1138.77,1140.31,400.0,1140.23,1140.32,1138.77,1140.31,400.0
2020-12-02 14:00:00,1138.46,1138.47,1137.09,1137.09,300.0,1138.46,1138.47,1137.09,1137.09,300.0
2020-12-02 14:10:00,1135.99,1138.51,1135.89,1138.51,2100.0,1135.99,1138.51,1135.89,1138.51,2100.0
2020-12-02 14:20:00,1139.7,1144.13,1137.68,1142.62,25365.0,1139.7,1144.13,1137.68,1142.62,25365.0
2020-12-02 14:30:00,1143.51,1155.01,1142.54,1149.8,30435.0,1143.51,1155.01,1142.54,1149.8,30435.0
2020-12-02 14:40:00,1151.98,1152.67,1148.2,1148.88,2937.0,1151.98,1152.67,1148.2,1148.88,2937.0
2020-12-02 14:50:00,1147.54,1148.24,1147.14,1148.15,1400.0,1147.54,1148.24,1147.14,1148.15,1400.0
2020-12-02 15:00:00,1148.26,1148.73,1147.34,1148.04,2132.0,1148.26,1148.73,1147.34,1148.04,2132.0
2020-12-02 15:10:00,1148.74,1149.37,1148.29,1148.78,1000.0,1148.74,1149.37,1148.29,1148.78,1000.0
2020-12-02 15:20:00,1150.15,1150.44,1145.75,1148.56,1738.0,1150.15,1150.44,1145.75,1148.56,1738.0
2020-12-02 15:30:00,1148.24,1150.48,1148.23,1150.18,1967.0,1148.24,1150.48,1148.23,1150.18,1967.0
2020-12-02 15:40:00,1150.43,1154.5,1149.4,1153.04,7103.0,1150.43,1154.5,1149.4,1153.04,7103.0
2020-12-02 15:50:00,1153.39,1154.62,1150.88,1152.24,10210.0,1153.39,1154.62,1150.88,1152.24,10210.0
2020-12-03 09:30:00,1147.08,1155.14,1147.08,1152.81,3411.0,1147.08,1155.14,1147.08,1152.81,3411.0
2020-12-03 09:40:00,1152.21,1158.39,1152.21,1158.39,1100.0,1152.21,1158.39,1152.21,1158.39,1100.0
2020-12-03 09:50:00,1156.1,1157.83,1156.1,1157.83,200.0,1156.1,1157.83,1156.1,1157.83,200.0
2020-12-03 10:00:00,1159.67,1160.41,1159.34,1159.34,600.0,1159.67,1160.41,1159.34,1159.34,600.0
2020-12-03 10:10:00,1157.79,1160.0,1157.79,1158.11,800.0,1157.79,1160.0,1157.79,1158.11,800.0
2020-12-03 10:20:00,1157.68,1157.69,1155.24,1155.79,800.0,1157.68,1157.69,1155.24,1155.79,800.0
2020-12-03 10:30:00,1156.22,1158.23,1156.21,1158.23,2226.0,1156.22,1158.23,1156.21,1158.23,2226.0
2020-12-03 10:40:00,1157.5,1158.98,1157.5,1157.79,1722.0,1157.5,1158.98,1157.5,1157.79,1722.0
2020-12-03 10:50:00,1157.21,1157.21,1155.12,1155.82,900.0,1157.21,1157.21,1155.12,1155.82,900.0
2020-12-03 11:00:00,1155.73,1157.12,1155.72,1156.56,731.0,1155.73,1157.12,1155.72,1156.56,731.0
2020-12-03 11:10:00,1157.26,1157.94,1156.78,1157.93,1426.0,1157.26,1157.94,1156.78,1157.93,1426.0
2020-12-03 11:20:00,1158.47,1159.01,1157.42,1158.12,1900.0,1158.47,1159.01,1157.42,1158.12,1900.0
2020-12-03 11:30:00,1157.97,1158.31,1157.77,1157.78,300.0,1157.97,1158.31,1157.77,1157.78,300.0
2020-12-03 11:40:00,1158.26,1158.26,1156.48,1156.49,600.0,1158.26,1158.26,1156.48,1156.49,600.0
2020-12-03 11:50:00,1155.21,1155.36,1154.09,1154.15,721.0,1155.21,1155.36,1154.09,1154.15,721.0
2020-12-03 12:00:00,1154.21,1154.22,1152.7,1152.92,814.0,1154.21,1154.22,1152.7,1152.92,814.0
2020-12-03 12:10:00,1152.3,1152.61,1151.04,1151.46,1090.0,1152.3,1152.61,1151.04,1151.46,1090.0
2020-12-03 12:20:00,1151.54,1152.86,1150.79,1152.86,2400.0,1151.54,1152.86,1150.79,1152.86,2400.0
2020-12-03 12:30:00,1152.0,1152.13,1150.75,1151.75,1000.0,1152.0,1152.13,1150.75,1151.75,1000.0
2020-12-03 12:40:00,1151.38,1152.14,1151.38,1152.13,200.0,1151.38,1152.14,1151.38,1152.13,200.0
2020-12-03 12:50:00,1151.41,1151.82,1149.01,1151.81,3300.0,1151.41,1151.82,1149.01,1151.81,3300.0
2020-12-03 13:00:00,1151.76,1151.76,1149.1,1149.37,1000.0,1151.76,1151.76,1149.1,1149.37,1000.0
2020-12-03 13:10:00,1150.03,1150.37,1149.06,1149.45,1401.0,1150.03,1150.37,1149.06,1149.45,1401.0
2020-12-03 13:20:00,1149.0,1149.0,1146.96,1147.1,700.0,1149.0,1149.0,1146.96,1147.1,700.0
2020-12-03 13:30:00,1147.02,1150.76,1147.02,1150.13,1200.0,1147.02,1150.76,1147.02,1150.13,1200.0
2020-12-03 13:40:00,1148.92,1149.49,1147.14,1147.14,905.0,1148.92,1149.49,1147.14,1147.14,905.0
2020-12-03 13:50:00,1146.8,1146.8,1144.0,1145.44,10532.0,1146.8,1146.8,1144.0,1145.44,10532.0
2020-12-03 14:00:00,1145.44,1148.62,1144.45,1147.83,3199.0,1145.44,1148.62,1144.45,1147.83,3199.0
2020-12-03 14:10:00,1147.76,1148.23,1147.76,1148.08,800.0,1147.76,1148.23,1147.76,1148.08,800.0
2020-12-03 14:20:00,1148.79,1149.12,1146.22,1146.68,1100.0,1148.79,1149.12,1146.22,1146.68,1100.0
2020-12-03 14:30:00,1146.61,1148.79,1146.6,1148.46,900.0,1146.61,1148.79,1146.6,1148.46,900.0
2020-12-03 14:40:00,1148.66,1148.67,1146.4,1146.4,400.0,1148.66,1148.67,1146.4,1146.4,400.0
2020-12-03 14:50:00,1147.64,1150.02,1146.8,1150.02,800.0,1147.64,1150.02,1146.8,1150.02,800.0
2020-12-03 15:00:00,1150.92,1150.93,1148.13,1148.62,400.0,1150.92,1150.93,1148.13,1148.62,400.0
2020-12-03 15:10:00,1148.75,1149.52,1148.31,1148.84,1405.0,1148.75,1149.52,1148.31,1148.84,1405.0
2020-12-03 15:20:00,1149.39,1151.08,1149.36,1149.65,2617.0,1149.39,1151.08,1149.36,1149.65,2617.0
2020-12-03 15:30:00,1149.65,1154.42,1149.65,1151.37,2620.0,1149.65,1154.42,1149.65,1151.37,2620.0
2020-12-03 15:40:00,1150.95,1155.05,1149.41,1153.87,4218.0,1150.95,1155.05,1149.41,1153.87,4218.0
2020-12-03 15:50:00,1153.09,1153.71,1150.35,1153.14,7029.0,1153.09,1153.71,1150.35,1153.14,7029.0
2020-12-04 09:30:00,1150.88,1159.49,1150.88,1155.99,7537.0,1150.88,1159.49,1150.88,1155.99,7537.0
2020-12-04 09:40:00,1157.62,1159.6,1154.11,1154.11,2700.0,1157.62,1159.6,1154.11,1154.11,2700.0
2020-12-04 09:50:00,1153.6,1154.13,1152.63,1153.51,600.0,1153.6,1154.13,1152.63,1153.51,600.0
2020-12-04 10:00:00,1153.52,1153.65,1150.79,1150.79,3949.0,1153.52,1153.65,1150.79,1150.79,3949.0
2020-12-04 10:10:00,1151.66,1158.78,1151.0,1157.01,2667.0,1151.66,1158.78,1151.0,1157.01,2667.0
2020-12-04 10:20:00,1158.92,1159.19,1157.7,1157.7,1290.0,1158.92,1159.19,1157.7,1157.7,1290.0
2020-12-04 10:30:00,1158.85,1159.49,1157.93,1158.27,903.0,1158.85,1159.49,1157.93,1158.27,903.0
2020-12-04 10:40:00,1157.93,1159.07,1157.56,1157.91,900.0,1157.93,1159.07,1157.56,1157.91,900.0
2020-12-04 10:50:00,1158.89,1160.0,1157.22,1157.51,1903.0,1158.89,1160.0,1157.22,1157.51,1903.0
2020-12-04 11:00:00,1156.31,1157.86,1155.66,1157.86,1209.0,1156.31,1157.86,1155.66,1157.86,1209.0
2020-12-04 11:10:00,1157.02,1158.02,1157.01,1157.21,1727.0,1157.02,1158.02,1157.01,1157.21,1727.0
2020-12-04 11:20:00,1156.65,1158.09,1156.16,1158.09,1712.0,1156.65,1158.09,1156.16,1158.09,1712.0
2020-12-04 11:30:00,1158.08,1159.67,1156.65,1159.66,1668.0,1158.08,1159.67,1156.65,1159.66,1668.0
2020-12-04 11:40:00,1159.73,1162.72,1159.73,1161.52,1576.0,1159.73,1162.72,1159.73,1161.52,1576.0
2020-12-04 11:50:00,1162.23,1162.24,1161.5,1161.5,1062.0,1162.23,1162.24,1161.5,1161.5,1062.0
2020-12-04 12:00:00,1163.64,1163.64,1163.55,1163.56,200.0,1163.64,1163.64,1163.55,1163.56,200.0
2020-12-04 12:10:00,1163.15,1163.15,1161.35,1162.57,1319.0,1163.15,1163.15,1161.35,1162.57,1319.0
2020-12-04 12:20:00,1162.89,1164.99,1162.89,1163.31,1011.0,1162.89,1164.99,1162.89,1163.31,1011.0
2020-12-04 12:30:00,1164.15,1164.15,1163.61,1163.89,350.0,1164.15,1164.15,1163.61,1163.89,350.0
2020-12-04 12:40:00,1163.59,1165.01,1163.59,1165.0,2540.0,1163.59,1165.01,1163.59,1165.0,2540.0
2020-12-04 12:50:00,1165.0,1165.0,1165.0,1165.0,0.0,1165.0,1165.0,1165.0,1165.0,0.0
2020-12-04 13:00:00,1161.0,1161.0,1159.63,1160.4,1025.0,1161.0,1161.0,1159.63,1160.4,1025.0
2020-12-04 13:10:00,1160.42,1160.57,1159.3,1159.38,1104.0,1160.42,1160.57,1159.3,1159.38,1104.0
2020-12-04 13:20:00,1159.77,1159.77,1159.77,1159.77,100.0,1159.77,1159.77,1159.77,1159.77,100.0
2020-12-04 13:30:00,1159.18,1159.21,1159.18,1159.21,200.0,1159.18,1159.21,1159.18,1159.21,200.0
2020-12-04 13:40:00,1160.0,1160.0,1158.75,1159.54,608.0,1160.0,1160.0,1158.75,1159.54,608.0
2020-12-04 13:50:00,1159.94,1160.54,1159.64,1159.64,500.0,1159.94,1160.54,1159.64,1159.64,500.0
2020-12-04 14:00:00,1159.2,1160.65,1158.93,1158.93,1565.0,1159.2,1160.65,1158.93,1158.93,1565.0
2020-12-04 14:10:00,1158.0,1160.61,1158.0,1160.1,1600.0,1158.0,1160.61,1158.0,1160.1,1600.0
2020-12-04 14:20:00,1159.54,1159.54,1158.63,1158.78,301.0,1159.54,1159.54,1158.63,1158.78,301.0
2020-12-04 14:30:00,1158.2,1160.04,1156.25,1157.7,3046.0,1158.2,1160.04,1156.25,1157.7,3046.0
2020-12-04 14:40:00,1158.54,1160.86,1157.74,1159.79,1000.0,1158.54,1160.86,1157.74,1159.79,1000.0
2020-12-04 14:50:00,1159.23,1159.85,1159.05,1159.08,762.0,1159.23,1159.85,1159.05,1159.08,762.0
2020-12-04 15:00:00,1159.28,1160.08,1159.25,1159.26,300.0,1159.28,1160.08,1159.25,1159.26,300.0
2020-12-04 15:10:00,1160.12,1161.38,1159.85,1159.87,3066.0,1160.12,1161.38,1159.85,1159.87,3066.0
2020-12-04 15:20:00,1159.87,1160.81,1159.86,1160.71,750.0,1159.87,1160.81,1159.86,1160.71,750.0
2020-12-04 15:30:00,1160.52,1162.51,1160.38,1161.13,3437.0,1160.52,1162.51,1160.38,1161.13,3437.0
2020-12-04 15:40:00,1161.42,1163.4,1159.59,1160.05,7591.0,1161.42,1163.4,1159.59,1160.05,7591.0
2020-12-04 15:50:00,1161.44,1162.38,1158.86,1162.38,15373.0,1161.44,1162.38,1158.86,1162.38,15373.0
2020-12-07 09:40:00,1178.0,1178.0,1146.79,1150.36,9563.0,1178.0,1178.0,1146.79,1150.36,9563.0
2020-12-07 09:50:00,1148.35,1150.42,1142.35,1145.1,10312.0,1148.35,1150.42,1142.35,1145.1,10312.0
2020-12-07 10:00:00,1145.34,1147.16,1143.41,1144.63,3510.0,1145.34,1147.16,1143.41,1144.63,3510.0
2020-12-07 10:10:00,1146.17,1148.08,1145.45,1147.82,2403.0,1146.17,1148.08,1145.45,1147.82,2403.0
2020-12-07 10:20:00,1147.88,1147.89,1142.71,1144.27,4361.0,1147.88,1147.89,1142.71,1144.27,4361.0
2020-12-07 10:30:00,1143.67,1148.92,1143.67,1147.01,3850.0,1143.67,1148.92,1143.67,1147.01,3850.0
2020-12-07 10:40:00,1147.0,1149.0,1145.95,1148.66,1500.0,1147.0,1149.0,1145.95,1148.66,1500.0
2020-12-07 10:50:00,1148.77,1150.77,1145.92,1145.92,3886.0,1148.77,1150.77,1145.92,1145.92,3886.0
2020-12-07 11:00:00,1146.68,1147.55,1145.49,1146.14,3594.0,1146.68,1147.55,1145.49,1146.14,3594.0
2020-12-07 11:10:00,1146.15,1146.21,1144.13,1144.62,3013.0,1146.15,1146.21,1144.13,1144.62,3013.0
2020-12-07 11:20:00,1144.62,1145.84,1143.7,1144.76,5537.0,1144.62,1145.84,1143.7,1144.76,5537.0
2020-12-07 11:30:00,1144.54,1147.1,1141.63,1145.16,16850.0,1144.54,1147.1,1141.63,1145.16,16850.0
2020-12-07 11:40:00,1144.87,1149.12,1143.49,1149.12,4382.0,1144.87,1149.12,1143.49,1149.12,4382.0
2020-12-07 11:50:00,1149.12,1150.79,1148.47,1150.03,3256.0,1149.12,1150.79,1148.47,1150.03,3256.0
2020-12-07 12:00:00,1151.2,1153.25,1151.16,1153.24,4259.0,1151.2,1153.25,1151.16,1153.24,4259.0
2020-12-07 12:10:00,1153.09,1154.5,1152.13,1152.21,2300.0,1153.09,1154.5,1152.13,1152.21,2300.0
2020-12-07 12:20:00,1151.25,1151.28,1150.53,1151.27,1339.0,1151.25,1151.28,1150.53,1151.27,1339.0
2020-12-07 12:30:00,1151.63,1153.06,1151.36,1153.06,2036.0,1151.63,1153.06,1151.36,1153.06,2036.0
2020-12-07 12:40:00,1153.45,1156.1,1153.28,1155.04,2319.0,1153.45,1156.1,1153.28,1155.04,2319.0
2020-12-07 12:50:00,1156.46,1157.98,1153.72,1153.72,1720.0,1156.46,1157.98,1153.72,1153.72,1720.0
2020-12-07 13:00:00,1153.48,1155.99,1153.47,1154.17,2517.0,1153.48,1155.99,1153.47,1154.17,2517.0
2020-12-07 13:10:00,1154.86,1156.8,1154.12,1155.47,1725.0,1154.86,1156.8,1154.12,1155.47,1725.0
2020-12-07 13:20:00,1156.81,1157.2,1155.04,1155.49,2933.0,1156.81,1157.2,1155.04,1155.49,2933.0
2020-12-07 13:30:00,1155.64,1159.72,1155.48,1159.39,1701.0,1155.64,1159.72,1155.48,1159.39,1701.0
2020-12-07 13:40:00,1158.53,1159.83,1158.35,1159.47,1700.0,1158.53,1159.83,1158.35,1159.47,1700.0
2020-12-07 13:50:00,1158.87,1159.59,1158.16,1158.16,1604.0,1158.87,1159.59,1158.16,1158.16,1604.0
2020-12-07 14:00:00,1157.68,1160.28,1154.25,1160.26,3639.0,1157.68,1160.28,1154.25,1160.26,3639.0
2020-12-07 14:10:00,1161.2,1162.08,1159.98,1160.93,2375.0,1161.2,1162.08,1159.98,1160.93,2375.0
2020-12-07 14:20:00,1161.17,1164.15,1160.73,1163.43,2584.0,1161.17,1164.15,1160.73,1163.43,2584.0
2020-12-07 14:30:00,1162.2,1163.05,1158.51,1158.51,3231.0,1162.2,1163.05,1158.51,1158.51,3231.0
2020-12-07 14:40:00,1158.4,1158.72,1153.83,1153.83,2801.0,1158.4,1158.72,1153.83,1153.83,2801.0
2020-12-07 14:50:00,1154.63,1155.92,1153.1,1153.1,2886.0,1154.63,1155.92,1153.1,1153.1,2886.0
2020-12-07 15:00:00,1153.51,1155.53,1153.26,1154.04,4318.0,1153.51,1155.53,1153.26,1154.04,4318.0
2020-12-07 15:10:00,1154.1,1155.37,1152.31,1152.55,2700.0,1154.1,1155.37,1152.31,1152.55,2700.0
2020-12-07 15:20:00,1153.48,1155.12,1152.26,1154.42,6327.0,1153.48,1155.12,1152.26,1154.42,6327.0
2020-12-07 15:30:00,1154.24,1154.81,1150.89,1152.75,5376.0,1154.24,1154.81,1150.89,1152.75,5376.0
2020-12-07 15:40:00,1152.45,1154.33,1150.95,1153.46,8105.0,1152.45,1154.33,1150.95,1153.46,8105.0
2020-12-07 15:50:00,1154.67,1158.16,1152.51,1157.0,34016.0,1154.67,1158.16,1152.51,1157.0,34016.0
2020-12-08 09:30:00,1128.0,1138.0,1091.04,1095.0,43250.0,1128.0,1138.0,1091.04,1095.0,43250.0
2020-12-08 09:40:00,1093.55,1108.0,1090.05,1104.88,11386.0,1093.55,1108.0,1090.05,1104.88,11386.0
2020-12-08 09:50:00,1104.36,1110.8,1095.0,1108.61,13444.0,1104.36,1110.8,1095.0,1108.61,13444.0
2020-12-08 10:00:00,1109.36,1113.0,1099.86,1105.0,14873.0,1109.36,1113.0,1099.86,1105.0,14873.0
2020-12-08 10:10:00,1106.15,1107.07,1090.63,1091.0,12997.0,1106.15,1107.07,1090.63,1091.0,12997.0
2020-12-08 10:20:00,1092.48,1094.47,1087.07,1091.29,10632.0,1092.48,1094.47,1087.07,1091.29,10632.0
2020-12-08 10:30:00,1089.2,1095.29,1088.02,1093.24,9992.0,1089.2,1095.29,1088.02,1093.24,9992.0
2020-12-08 10:40:00,1090.87,1099.97,1086.73,1096.75,14465.0,1090.87,1099.97,1086.73,1096.75,14465.0
2020-12-08 10:50:00,1097.94,1109.85,1095.57,1102.81,17217.0,1097.94,1109.85,1095.57,1102.81,17217.0
2020-12-08 11:00:00,1102.03,1107.01,1101.68,1101.79,12625.0,1102.03,1107.01,1101.68,1101.79,12625.0
2020-12-08 11:10:00,1102.18,1111.99,1100.0,1111.41,28251.0,1102.18,1111.99,1100.0,1111.41,28251.0
2020-12-08 11:20:00,1111.5,1112.0,1104.18,1104.19,7731.0,1111.5,1112.0,1104.18,1104.19,7731.0
2020-12-08 11:30:00,1103.09,1109.85,1102.79,1103.14,3706.0,1103.09,1109.85,1102.79,1103.14,3706.0
2020-12-08 11:40:00,1101.47,1106.47,1100.01,1104.81,4568.0,1101.47,1106.47,1100.01,1104.81,4568.0
2020-12-08 11:50:00,1105.02,1110.0,1102.02,1102.6,18959.0,1105.02,1110.0,1102.02,1102.6,18959.0
2020-12-08 12:00:00,1101.65,1101.65,1098.0,1100.0,5884.0,1101.65,1101.65,1098.0,1100.0,5884.0
2020-12-08 12:10:00,1098.78,1099.9,1097.39,1098.41,5190.0,1098.78,1099.9,1097.39,1098.41,5190.0
2020-12-08 12:20:00,1097.82,1099.71,1096.0,1099.71,6351.0,1097.82,1099.71,1096.0,1099.71,6351.0
2020-12-08 12:30:00,1099.43,1100.4,1095.29,1095.39,4837.0,1099.43,1100.4,1095.29,1095.39,4837.0
2020-12-08 12:40:00,1094.72,1098.98,1094.56,1095.42,7798.0,1094.72,1098.98,1094.56,1095.42,7798.0
2020-12-08 12:50:00,1095.42,1095.42,1092.83,1094.34,5748.0,1095.42,1095.42,1092.83,1094.34,5748.0
2020-12-08 13:00:00,1094.34,1094.34,1090.0,1091.63,6170.0,1094.34,1094.34,1090.0,1091.63,6170.0
2020-12-08 13:10:00,1090.73,1091.13,1088.2,1088.98,5443.0,1090.73,1091.13,1088.2,1088.98,5443.0
2020-12-08 13:20:00,1089.22,1089.84,1088.0,1088.4,3818.0,1089.22,1089.84,1088.0,1088.4,3818.0
2020-12-08 13:30:00,1088.0,1088.86,1085.85,1087.98,7907.0,1088.0,1088.86,1085.85,1087.98,7907.0
2020-12-08 13:40:00,1088.69,1094.52,1088.69,1094.31,11966.0,1088.69,1094.52,1088.69,1094.31,11966.0
2020-12-08 13:50:00,1093.85,1099.15,1093.71,1099.15,9891.0,1093.85,1099.15,1093.71,1099.15,9891.0
2020-12-08 14:00:00,1099.33,1099.34,1096.24,1097.94,8331.0,1099.33,1099.34,1096.24,1097.94,8331.0
2020-12-08 14:10:00,1098.17,1098.17,1094.53,1095.77,8066.0,1098.17,1098.17,1094.53,1095.77,8066.0
2020-12-08 14:20:00,1094.97,1098.16,1094.97,1096.38,4200.0,1094.97,1098.16,1094.97,1096.38,4200.0
2020-12-08 14:30:00,1096.74,1097.8,1094.36,1095.73,4636.0,1096.74,1097.8,1094.36,1095.73,4636.0
2020-12-08 14:40:00,1095.76,1095.76,1090.41,1092.21,6658.0,1095.76,1095.76,1090.41,1092.21,6658.0
2020-12-08 14:50:00,1092.58,1093.54,1091.29,1091.72,6246.0,1092.58,1093.54,1091.29,1091.72,6246.0
2020-12-08 15:00:00,1091.32,1093.0,1090.3,1091.5,4702.0,1091.32,1093.0,1090.3,1091.5,4702.0
2020-12-08 15:10:00,1091.28,1094.57,1090.68,1093.01,4932.0,1091.28,1094.57,1090.68,1093.01,4932.0
2020-12-08 15:20:00,1093.26,1095.5,1091.87,1094.42,46176.0,1093.26,1095.5,1091.87,1094.42,46176.0
2020-12-08 15:30:00,1094.96,1099.1,1094.96,1098.16,13861.0,1094.96,1099.1,1094.96,1098.16,13861.0
2020-12-08 15:40:00,1097.5,1098.06,1095.5,1097.68,8854.0,1097.5,1098.06,1095.5,1097.68,8854.0
2020-12-08 15:50:00,1097.68,1099.95,1095.0,1095.99,27648.0,1097.68,1099.95,1095.0,1095.99,27648.0
2020-12-09 09:30:00,1107.17,1107.56,1099.35,1101.97,15112.0,1107.17,1107.56,1099.35,1101.97,15112.0
2020-12-09 09:40:00,1103.12,1104.06,1098.69,1101.04,6096.0,1103.12,1104.06,1098.69,1101.04,6096.0
2020-12-09 09:50:00,1102.42,1109.76,1100.25,1106.67,18390.0,1102.42,1109.76,1100.25,1106.67,18390.0
2020-12-09 10:00:00,1107.5,1111.15,1105.71,1108.99,5362.0,1107.5,1111.15,1105.71,1108.99,5362.0
2020-12-09 10:10:00,1108.99,1117.17,1108.99,1115.76,15555.0,1108.99,1117.17,1108.99,1115.76,15555.0
2020-12-09 10:20:00,1112.84,1113.9,1108.8,1110.35,10020.0,1112.84,1113.9,1108.8,1110.35,10020.0
2020-12-09 10:30:00,1111.26,1115.01,1111.25,1114.03,9905.0,1111.26,1115.01,1111.25,1114.03,9905.0
2020-12-09 10:40:00,1114.97,1116.17,1113.11,1115.0,6940.0,1114.97,1116.17,1113.11,1115.0,6940.0
2020-12-09 10:50:00,1114.01,1114.01,1108.99,1111.13,6227.0,1114.01,1114.01,1108.99,1111.13,6227.0
2020-12-09 11:00:00,1111.13,1113.06,1108.54,1110.72,4469.0,1111.13,1113.06,1108.54,1110.72,4469.0
2020-12-09 11:10:00,1110.2,1112.77,1109.01,1112.77,9179.0,1110.2,1112.77,1109.01,1112.77,9179.0
2020-12-09 11:20:00,1112.3,1117.39,1112.17,1117.39,10955.0,1112.3,1117.39,1112.17,1117.39,10955.0
2020-12-09 11:30:00,1116.58,1121.82,1115.71,1118.42,11039.0,1116.58,1121.82,1115.71,1118.42,11039.0
2020-12-09 11:40:00,1118.46,1120.39,1118.01,1118.79,3765.0,1118.46,1120.39,1118.01,1118.79,3765.0
2020-12-09 11:50:00,1120.04,1122.22,1119.5,1122.21,4702.0,1120.04,1122.22,1119.5,1122.21,4702.0
2020-12-09 12:00:00,1122.62,1125.47,1121.54,1125.01,5172.0,1122.62,1125.47,1121.54,1125.01,5172.0
2020-12-09 12:10:00,1125.15,1125.52,1124.09,1124.98,3965.0,1125.15,1125.52,1124.09,1124.98,3965.0
2020-12-09 12:20:00,1125.12,1129.94,1124.27,1128.26,8239.0,1125.12,1129.94,1124.27,1128.26,8239.0
2020-12-09 12:30:00,1129.23,1129.25,1124.87,1127.29,5757.0,1129.23,1129.25,1124.87,1127.29,5757.0
2020-12-09 12:40:00,1128.16,1131.05,1125.89,1126.96,5231.0,1128.16,1131.05,1125.89,1126.96,5231.0
2020-12-09 12:50:00,1127.55,1129.9,1127.45,1128.64,6418.0,1127.55,1129.9,1127.45,1128.64,6418.0
2020-12-09 13:00:00,1130.0,1130.35,1127.03,1128.62,6658.0,1130.0,1130.35,1127.03,1128.62,6658.0
2020-12-09 13:10:00,1128.87,1130.91,1127.29,1128.52,5388.0,1128.87,1130.91,1127.29,1128.52,5388.0
2020-12-09 13:20:00,1128.14,1131.04,1127.67,1130.8,9528.0,1128.14,1131.04,1127.67,1130.8,9528.0
2020-12-09 13:30:00,1130.56,1130.59,1127.48,1130.14,8880.0,1130.56,1130.59,1127.48,1130.14,8880.0
2020-12-09 13:40:00,1128.95,1131.2,1128.63,1130.73,4033.0,1128.95,1131.2,1128.63,1130.73,4033.0
2020-12-09 13:50:00,1130.52,1132.76,1129.62,1132.76,5241.0,1130.52,1132.76,1129.62,1132.76,5241.0
2020-12-09 14:00:00,1132.9,1135.98,1131.43,1135.78,9178.0,1132.9,1135.98,1131.43,1135.78,9178.0
2020-12-09 14:10:00,1137.82,1137.83,1134.62,1136.29,6003.0,1137.82,1137.83,1134.62,1136.29,6003.0
2020-12-09 14:20:00,1137.31,1142.35,1137.3,1141.27,9200.0,1137.31,1142.35,1137.3,1141.27,9200.0
2020-12-09 14:30:00,1141.26,1143.98,1139.9,1141.44,9171.0,1141.26,1143.98,1139.9,1141.44,9171.0
2020-12-09 14:40:00,1141.37,1145.74,1140.26,1144.02,9627.0,1141.37,1145.74,1140.26,1144.02,9627.0
2020-12-09 14:50:00,1143.36,1144.87,1141.65,1143.54,4751.0,1143.36,1144.87,1141.65,1143.54,4751.0
2020-12-09 15:00:00,1143.74,1146.4,1143.38,1144.65,9425.0,1143.74,1146.4,1143.38,1144.65,9425.0
2020-12-09 15:10:00,1144.84,1144.84,1139.77,1140.57,4144.0,1144.84,1144.84,1139.77,1140.57,4144.0
2020-12-09 15:20:00,1140.07,1140.08,1131.29,1132.33,11226.0,1140.07,1140.08,1131.29,1132.33,11226.0
2020-12-09 15:30:00,1132.44,1135.04,1130.91,1135.04,6028.0,1132.44,1135.04,1130.91,1135.04,6028.0
2020-12-09 15:40:00,1135.04,1136.41,1133.84,1135.17,11503.0,1135.04,1136.41,1133.84,1135.17,11503.0
2020-12-09 15:50:00,1135.86,1139.37,1134.1,1138.41,34095.0,1135.86,1139.37,1134.1,1138.41,34095.0
2020-12-10 09:30:00,1127.57,1134.0,1122.47,1126.7,3946.0,1127.57,1134.0,1122.47,1126.7,3946.0
2020-12-10 09:40:00,1130.57,1133.87,1129.42,1133.76,4139.0,1130.57,1133.87,1129.42,1133.76,4139.0
2020-12-10 09:50:00,1132.74,1137.59,1131.87,1134.82,3455.0,1132.74,1137.59,1131.87,1134.82,3455.0
2020-12-10 10:00:00,1133.75,1137.98,1131.82,1135.85,3519.0,1133.75,1137.98,1131.82,1135.85,3519.0
2020-12-10 10:10:00,1137.15,1143.02,1136.85,1143.02,3100.0,1137.15,1143.02,1136.85,1143.02,3100.0
2020-12-10 10:20:00,1142.09,1143.02,1137.92,1137.92,3240.0,1142.09,1143.02,1137.92,1137.92,3240.0
2020-12-10 10:30:00,1135.79,1136.22,1133.06,1133.41,3633.0,1135.79,1136.22,1133.06,1133.41,3633.0
2020-12-10 10:40:00,1132.81,1134.58,1132.81,1133.33,800.0,1132.81,1134.58,1132.81,1133.33,800.0
2020-12-10 10:50:00,1134.57,1137.25,1132.49,1137.11,6486.0,1134.57,1137.25,1132.49,1137.11,6486.0
2020-12-10 11:00:00,1137.77,1142.9,1134.68,1140.61,4544.0,1137.77,1142.9,1134.68,1140.61,4544.0
2020-12-10 11:10:00,1138.25,1140.76,1138.25,1140.14,1100.0,1138.25,1140.76,1138.25,1140.14,1100.0
2020-12-10 11:20:00,1141.02,1146.88,1141.01,1145.48,8011.0,1141.02,1146.88,1141.01,1145.48,8011.0
2020-12-10 11:30:00,1145.48,1147.84,1143.29,1145.01,6176.0,1145.48,1147.84,1143.29,1145.01,6176.0
2020-12-10 11:40:00,1145.28,1146.0,1142.14,1142.89,1581.0,1145.28,1146.0,1142.14,1142.89,1581.0
2020-12-10 11:50:00,1143.01,1143.01,1138.01,1139.81,1865.0,1143.01,1143.01,1138.01,1139.81,1865.0
2020-12-10 12:00:00,1139.12,1141.75,1139.12,1140.44,2100.0,1139.12,1141.75,1139.12,1140.44,2100.0
2020-12-10 12:10:00,1141.31,1141.31,1139.53,1139.94,1000.0,1141.31,1141.31,1139.53,1139.94,1000.0
2020-12-10 12:20:00,1139.05,1142.02,1138.63,1141.05,3200.0,1139.05,1142.02,1138.63,1141.05,3200.0
2020-12-10 12:30:00,1140.16,1140.23,1138.42,1139.05,800.0,1140.16,1140.23,1138.42,1139.05,800.0
2020-12-10 12:40:00,1139.82,1142.79,1139.82,1140.91,1254.0,1139.82,1142.79,1139.82,1140.91,1254.0
2020-12-10 12:50:00,1138.52,1139.9,1137.76,1138.88,2863.0,1138.52,1139.9,1137.76,1138.88,2863.0
2020-12-10 13:00:00,1138.79,1139.64,1137.9,1139.64,900.0,1138.79,1139.64,1137.9,1139.64,900.0
2020-12-10 13:10:00,1140.14,1141.23,1139.51,1141.0,1618.0,1140.14,1141.23,1139.51,1141.0,1618.0
2020-12-10 13:20:00,1140.98,1141.14,1136.83,1137.29,1700.0,1140.98,1141.14,1136.83,1137.29,1700.0
2020-12-10 13:30:00,1137.5,1137.93,1134.63,1137.47,5164.0,1137.5,1137.93,1134.63,1137.47,5164.0
2020-12-10 13:40:00,1137.83,1138.35,1136.85,1137.3,2915.0,1137.83,1138.35,1136.85,1137.3,2915.0
2020-12-10 13:50:00,1136.21,1136.22,1132.23,1132.56,3400.0,1136.21,1136.22,1132.23,1132.56,3400.0
2020-12-10 14:00:00,1134.0,1135.15,1131.71,1134.51,13504.0,1134.0,1135.15,1131.71,1134.51,13504.0
2020-12-10 14:10:00,1136.69,1137.03,1134.86,1134.86,1117.0,1136.69,1137.03,1134.86,1134.86,1117.0
2020-12-10 14:20:00,1135.29,1136.63,1135.11,1135.58,1622.0,1135.29,1136.63,1135.11,1135.58,1622.0
2020-12-10 14:30:00,1135.53,1136.64,1134.6,1135.7,2316.0,1135.53,1136.64,1134.6,1135.7,2316.0
2020-12-10 14:40:00,1136.54,1137.62,1136.0,1136.01,1327.0,1136.54,1137.62,1136.0,1136.01,1327.0
2020-12-10 14:50:00,1136.14,1137.28,1135.62,1136.48,2149.0,1136.14,1137.28,1135.62,1136.48,2149.0
2020-12-10 15:00:00,1136.4,1138.29,1136.0,1137.65,3532.0,1136.4,1138.29,1136.0,1137.65,3532.0
2020-12-10 15:10:00,1137.21,1137.66,1136.6,1137.01,1200.0,1137.21,1137.66,1136.6,1137.01,1200.0
2020-12-10 15:20:00,1137.35,1138.38,1136.45,1136.8,3955.0,1137.35,1138.38,1136.45,1136.8,3955.0
2020-12-10 15:30:00,1137.27,1137.27,1136.0,1136.45,4430.0,1137.27,1137.27,1136.0,1136.45,4430.0
2020-12-10 15:40:00,1136.7,1139.5,1136.25,1139.27,8872.0,1136.7,1139.5,1136.25,1139.27,8872.0
2020-12-10 15:50:00,1140.0,1141.5,1136.18,1137.08,20664.0,1140.0,1141.5,1136.18,1137.08,20664.0
2020-12-11 09:30:00,1146.11,1159.91,1136.99,1144.86,14464.0,1146.11,1159.91,1136.99,1144.86,14464.0
2020-12-11 09:40:00,1150.26,1150.26,1145.75,1145.79,1804.0,1150.26,1150.26,1145.75,1145.79,1804.0
2020-12-11 09:50:00,1147.36,1149.99,1147.27,1147.61,3585.0,1147.36,1149.99,1147.27,1147.61,3585.0
2020-12-11 10:00:00,1147.79,1149.24,1145.63,1145.64,1807.0,1147.79,1149.24,1145.63,1145.64,1807.0
2020-12-11 10:10:00,1145.43,1150.2,1145.43,1148.63,2463.0,1145.43,1150.2,1145.43,1148.63,2463.0
2020-12-11 10:20:00,1148.29,1150.77,1145.02,1149.65,6634.0,1148.29,1150.77,1145.02,1149.65,6634.0
2020-12-11 10:30:00,1147.64,1150.57,1146.9,1148.11,3501.0,1147.64,1150.57,1146.9,1148.11,3501.0
2020-12-11 10:40:00,1150.3,1151.9,1149.35,1149.35,1143.0,1150.3,1151.9,1149.35,1149.35,1143.0
2020-12-11 10:50:00,1150.6,1154.1,1149.33,1150.22,4547.0,1150.6,1154.1,1149.33,1150.22,4547.0
2020-12-11 11:00:00,1151.13,1151.14,1148.33,1148.33,1715.0,1151.13,1151.14,1148.33,1148.33,1715.0
2020-12-11 11:10:00,1149.37,1149.37,1148.34,1148.34,400.0,1149.37,1149.37,1148.34,1148.34,400.0
2020-12-11 11:20:00,1147.22,1147.35,1145.65,1147.34,636.0,1147.22,1147.35,1145.65,1147.34,636.0
2020-12-11 11:30:00,1146.79,1146.79,1144.85,1146.0,2604.0,1146.79,1146.79,1144.85,1146.0,2604.0
2020-12-11 11:40:00,1147.12,1148.48,1146.16,1147.68,1507.0,1147.12,1148.48,1146.16,1147.68,1507.0
2020-12-11 11:50:00,1147.72,1151.56,1147.05,1150.51,4000.0,1147.72,1151.56,1147.05,1150.51,4000.0
2020-12-11 12:00:00,1150.32,1151.19,1147.27,1147.27,4809.0,1150.32,1151.19,1147.27,1147.27,4809.0
2020-12-11 12:10:00,1147.33,1148.94,1146.0,1147.33,1959.0,1147.33,1148.94,1146.0,1147.33,1959.0
2020-12-11 12:20:00,1147.32,1150.33,1146.8,1149.31,1622.0,1147.32,1150.33,1146.8,1149.31,1622.0
2020-12-11 12:30:00,1148.1,1149.11,1145.42,1146.0,5326.0,1148.1,1149.11,1145.42,1146.0,5326.0
2020-12-11 12:40:00,1146.75,1148.48,1146.54,1147.78,2068.0,1146.75,1148.48,1146.54,1147.78,2068.0
2020-12-11 12:50:00,1148.0,1148.0,1146.0,1146.7,1104.0,1148.0,1148.0,1146.0,1146.7,1104.0
2020-12-11 13:00:00,1149.58,1149.59,1146.23,1147.07,2353.0,1149.58,1149.59,1146.23,1147.07,2353.0
2020-12-11 13:10:00,1148.49,1149.65,1147.67,1148.53,1400.0,1148.49,1149.65,1147.67,1148.53,1400.0
2020-12-11 13:20:00,1148.72,1157.03,1148.72,1153.62,3806.0,1148.72,1157.03,1148.72,1153.62,3806.0
2020-12-11 13:30:00,1153.5,1156.47,1153.5,1155.65,1855.0,1153.5,1156.47,1153.5,1155.65,1855.0
2020-12-11 13:40:00,1156.23,1157.93,1155.61,1156.77,1400.0,1156.23,1157.93,1155.61,1156.77,1400.0
2020-12-11 13:50:00,1156.96,1159.17,1156.79,1159.17,1560.0,1156.96,1159.17,1156.79,1159.17,1560.0
2020-12-11 14:00:00,1158.98,1158.98,1157.49,1157.49,1214.0,1158.98,1158.98,1157.49,1157.49,1214.0
2020-12-11 14:10:00,1157.02,1157.55,1156.58,1157.46,1700.0,1157.02,1157.55,1156.58,1157.46,1700.0
2020-12-11 14:20:00,1158.0,1158.89,1157.42,1158.88,1456.0,1158.0,1158.89,1157.42,1158.88,1456.0
2020-12-11 14:30:00,1159.25,1163.1,1159.25,1161.8,2133.0,1159.25,1163.1,1159.25,1161.8,2133.0
2020-12-11 14:40:00,1161.42,1161.74,1158.45,1158.45,2209.0,1161.42,1161.74,1158.45,1158.45,2209.0
2020-12-11 14:50:00,1158.88,1159.07,1155.06,1157.25,3691.0,1158.88,1159.07,1155.06,1157.25,3691.0
2020-12-11 15:00:00,1156.16,1157.27,1155.26,1156.43,2100.0,1156.16,1157.27,1155.26,1156.43,2100.0
2020-12-11 15:10:00,1156.68,1159.27,1156.47,1157.37,2571.0,1156.68,1159.27,1156.47,1157.37,2571.0
2020-12-11 15:20:00,1156.73,1157.6,1154.0,1154.35,2380.0,1156.73,1157.6,1154.0,1154.35,2380.0
2020-12-11 15:30:00,1155.1,1156.95,1154.24,1155.94,2961.0,1155.1,1156.95,1154.24,1155.94,2961.0
2020-12-11 15:40:00,1156.18,1157.75,1154.75,1155.17,3431.0,1156.18,1157.75,1154.75,1155.17,3431.0
2020-12-11 15:50:00,1155.89,1157.74,1153.67,1154.67,19389.0,1155.89,1157.74,1153.67,1154.67,19389.0
2020-12-14 09:30:00,1159.63,1162.02,1156.45,1161.55,3296.0,1159.63,1162.02,1156.45,1161.55,3296.0
2020-12-14 09:40:00,1164.42,1175.8,1163.29,1171.82,5646.0,1164.42,1175.8,1163.29,1171.82,5646.0
2020-12-14 09:50:00,1172.37,1173.95,1167.46,1167.47,5453.0,1172.37,1173.95,1167.46,1167.47,5453.0
2020-12-14 10:00:00,1167.93,1175.45,1167.93,1175.45,3915.0,1167.93,1175.45,1167.93,1175.45,3915.0
2020-12-14 10:10:00,1175.62,1182.41,1173.49,1181.66,13612.0,1175.62,1182.41,1173.49,1181.66,13612.0
2020-12-14 10:20:00,1180.55,1182.21,1176.6,1176.93,3450.0,1180.55,1182.21,1176.6,1176.93,3450.0
2020-12-14 10:30:00,1175.67,1176.68,1173.84,1175.21,3300.0,1175.67,1176.68,1173.84,1175.21,3300.0
2020-12-14 10:40:00,1175.07,1176.08,1168.85,1168.86,3000.0,1175.07,1176.08,1168.85,1168.86,3000.0
2020-12-14 10:50:00,1168.3,1169.67,1162.39,1162.39,4386.0,1168.3,1169.67,1162.39,1162.39,4386.0
2020-12-14 11:00:00,1161.0,1162.22,1157.06,1157.45,2528.0,1161.0,1162.22,1157.06,1157.45,2528.0
2020-12-14 11:10:00,1156.74,1157.15,1151.53,1152.79,2619.0,1156.74,1157.15,1151.53,1152.79,2619.0
2020-12-14 11:20:00,1152.63,1153.37,1148.08,1150.41,3000.0,1152.63,1153.37,1148.08,1150.41,3000.0
2020-12-14 11:30:00,1146.7,1156.71,1142.74,1156.71,4799.0,1146.7,1156.71,1142.74,1156.71,4799.0
2020-12-14 11:40:00,1156.33,1161.17,1156.25,1158.38,4074.0,1156.33,1161.17,1156.25,1158.38,4074.0
2020-12-14 11:50:00,1158.0,1160.45,1157.5,1158.66,1502.0,1158.0,1160.45,1157.5,1158.66,1502.0
2020-12-14 12:00:00,1158.19,1162.92,1158.18,1161.77,2357.0,1158.19,1162.92,1158.18,1161.77,2357.0
2020-12-14 12:10:00,1161.78,1162.99,1160.74,1161.97,1600.0,1161.78,1162.99,1160.74,1161.97,1600.0
2020-12-14 12:20:00,1161.74,1168.62,1161.74,1168.62,2850.0,1161.74,1168.62,1161.74,1168.62,2850.0
2020-12-14 12:30:00,1167.43,1173.8,1165.63,1168.55,4196.0,1167.43,1173.8,1165.63,1168.55,4196.0
2020-12-14 12:40:00,1169.73,1170.63,1167.02,1168.89,1207.0,1169.73,1170.63,1167.02,1168.89,1207.0
2020-12-14 12:50:00,1168.99,1170.75,1167.04,1169.23,1402.0,1168.99,1170.75,1167.04,1169.23,1402.0
2020-12-14 13:00:00,1169.0,1169.1,1168.99,1169.1,200.0,1169.0,1169.1,1168.99,1169.1,200.0
2020-12-14 13:10:00,1167.25,1167.25,1164.95,1164.96,2507.0,1167.25,1167.25,1164.95,1164.96,2507.0
2020-12-14 13:20:00,1164.14,1166.46,1161.34,1162.06,2467.0,1164.14,1166.46,1161.34,1162.06,2467.0
2020-12-14 13:30:00,1165.62,1169.35,1165.61,1166.26,3166.0,1165.62,1169.35,1165.61,1166.26,3166.0
2020-12-14 13:40:00,1166.5,1167.65,1166.5,1166.72,1006.0,1166.5,1167.65,1166.5,1166.72,1006.0
2020-12-14 13:50:00,1166.84,1171.5,1166.0,1169.78,2145.0,1166.84,1171.5,1166.0,1169.78,2145.0
2020-12-14 14:00:00,1170.69,1170.7,1166.84,1167.85,1942.0,1170.69,1170.7,1166.84,1167.85,1942.0
2020-12-14 14:10:00,1168.03,1169.9,1162.47,1163.03,4080.0,1168.03,1169.9,1162.47,1163.03,4080.0
2020-12-14 14:20:00,1159.63,1161.28,1159.59,1160.48,1254.0,1159.63,1161.28,1159.59,1160.48,1254.0
2020-12-14 14:30:00,1160.01,1162.06,1159.38,1160.43,2000.0,1160.01,1162.06,1159.38,1160.43,2000.0
2020-12-14 14:40:00,1159.0,1159.01,1152.0,1155.38,4100.0,1159.0,1159.01,1152.0,1155.38,4100.0
2020-12-14 14:50:00,1155.07,1157.41,1153.68,1157.4,2541.0,1155.07,1157.41,1153.68,1157.4,2541.0
2020-12-14 15:00:00,1158.74,1158.84,1154.98,1154.98,1200.0,1158.74,1158.84,1154.98,1154.98,1200.0
2020-12-14 15:10:00,1156.03,1158.37,1156.02,1157.85,1300.0,1156.03,1158.37,1156.02,1157.85,1300.0
2020-12-14 15:20:00,1159.1,1159.1,1155.61,1155.61,4196.0,1159.1,1159.1,1155.61,1155.61,4196.0
2020-12-14 15:30:00,1154.7,1155.78,1151.68,1151.68,3934.0,1154.7,1155.78,1151.68,1151.68,3934.0
2020-12-14 15:40:00,1151.52,1152.26,1150.23,1151.36,4320.0,1151.52,1152.26,1150.23,1151.36,4320.0
2020-12-14 15:50:00,1150.17,1153.44,1149.59,1151.13,13197.0,1150.17,1153.44,1149.59,1151.13,13197.0
2020-12-15 09:30:00,1157.33,1161.6,1157.33,1161.13,1753.0,1157.33,1161.6,1157.33,1161.13,1753.0
2020-12-15 09:40:00,1160.22,1162.66,1154.21,1156.03,5364.0,1160.22,1162.66,1154.21,1156.03,5364.0
2020-12-15 09:50:00,1156.83,1157.09,1156.05,1156.15,620.0,1156.83,1157.09,1156.05,1156.15,620.0
2020-12-15 10:00:00,1152.34,1155.2,1150.14,1153.3,1679.0,1152.34,1155.2,1150.14,1153.3,1679.0
2020-12-15 10:10:00,1156.35,1157.83,1156.02,1157.83,1200.0,1156.35,1157.83,1156.02,1157.83,1200.0
2020-12-15 10:20:00,1156.94,1156.95,1155.18,1156.23,1315.0,1156.94,1156.95,1155.18,1156.23,1315.0
2020-12-15 10:30:00,1157.7,1158.24,1156.88,1157.03,1000.0,1157.7,1158.24,1156.88,1157.03,1000.0
2020-12-15 10:40:00,1154.35,1158.5,1153.99,1158.5,1063.0,1154.35,1158.5,1153.99,1158.5,1063.0
2020-12-15 10:50:00,1157.48,1160.0,1156.76,1159.29,1279.0,1157.48,1160.0,1156.76,1159.29,1279.0
2020-12-15 11:00:00,1158.53,1161.15,1158.29,1160.0,6275.0,1158.53,1161.15,1158.29,1160.0,6275.0
2020-12-15 11:10:00,1160.0,1161.65,1159.04,1160.04,8971.0,1160.0,1161.65,1159.04,1160.04,8971.0
2020-12-15 11:20:00,1160.82,1160.98,1158.81,1159.79,7804.0,1160.82,1160.98,1158.81,1159.79,7804.0
2020-12-15 11:30:00,1160.45,1161.02,1159.38,1159.58,7783.0,1160.45,1161.02,1159.38,1159.58,7783.0
2020-12-15 11:40:00,1160.31,1161.13,1159.68,1159.72,3409.0,1160.31,1161.13,1159.68,1159.72,3409.0
2020-12-15 11:50:00,1160.17,1160.35,1159.74,1160.04,2150.0,1160.17,1160.35,1159.74,1160.04,2150.0
2020-12-15 12:00:00,1160.05,1160.32,1159.52,1159.52,2375.0,1160.05,1160.32,1159.52,1159.52,2375.0
2020-12-15 12:10:00,1158.73,1160.83,1158.68,1159.4,2197.0,1158.73,1160.83,1158.68,1159.4,2197.0
2020-12-15 12:20:00,1160.01,1160.2,1158.6,1159.03,1020.0,1160.01,1160.2,1158.6,1159.03,1020.0
2020-12-15 12:30:00,1159.24,1164.27,1159.23,1163.19,1951.0,1159.24,1164.27,1159.23,1163.19,1951.0
2020-12-15 12:40:00,1163.51,1169.2,1163.5,1169.2,3524.0,1163.51,1169.2,1163.5,1169.2,3524.0
2020-12-15 12:50:00,1169.37,1171.23,1168.92,1171.23,2909.0,1169.37,1171.23,1168.92,1171.23,2909.0
2020-12-15 13:00:00,1173.25,1173.25,1170.59,1171.13,2161.0,1173.25,1173.25,1170.59,1171.13,2161.0
2020-12-15 13:10:00,1171.19,1171.83,1170.95,1170.95,1005.0,1171.19,1171.83,1170.95,1170.95,1005.0
2020-12-15 13:20:00,1170.38,1173.09,1170.38,1171.27,2216.0,1170.38,1173.09,1170.38,1171.27,2216.0
2020-12-15 13:30:00,1170.64,1172.03,1170.12,1171.17,2845.0,1170.64,1172.03,1170.12,1171.17,2845.0
2020-12-15 13:40:00,1170.88,1172.57,1169.35,1170.86,2000.0,1170.88,1172.57,1169.35,1170.86,2000.0
2020-12-15 13:50:00,1171.23,1172.03,1171.21,1171.21,1000.0,1171.23,1172.03,1171.21,1171.21,1000.0
2020-12-15 14:00:00,1171.05,1173.62,1171.04,1173.62,4255.0,1171.05,1173.62,1171.04,1173.62,4255.0
2020-12-15 14:10:00,1173.35,1176.45,1173.34,1176.44,2200.0,1173.35,1176.45,1173.34,1176.44,2200.0
2020-12-15 14:20:00,1175.14,1175.14,1173.15,1173.87,1401.0,1175.14,1175.14,1173.15,1173.87,1401.0
2020-12-15 14:30:00,1173.72,1174.44,1172.7,1173.82,4559.0,1173.72,1174.44,1172.7,1173.82,4559.0
2020-12-15 14:40:00,1173.5,1174.83,1173.05,1174.83,3550.0,1173.5,1174.83,1173.05,1174.83,3550.0
2020-12-15 14:50:00,1174.72,1176.09,1173.95,1174.21,3300.0,1174.72,1176.09,1173.95,1174.21,3300.0
2020-12-15 15:00:00,1174.15,1178.67,1173.98,1177.0,3477.0,1174.15,1178.67,1173.98,1177.0,3477.0
2020-12-15 15:10:00,1177.69,1178.12,1176.62,1176.62,4426.0,1177.69,1178.12,1176.62,1176.62,4426.0
2020-12-15 15:20:00,1176.59,1177.44,1175.26,1176.52,5685.0,1176.59,1177.44,1175.26,1176.52,5685.0
2020-12-15 15:30:00,1176.53,1178.2,1176.52,1178.19,3061.0,1176.53,1178.2,1176.52,1178.19,3061.0
2020-12-15 15:40:00,1177.85,1179.83,1177.57,1179.01,7276.0,1177.85,1179.83,1177.57,1179.01,7276.0
2020-12-15 15:50:00,1179.01,1182.44,1176.8,1178.46,29016.0,1179.01,1182.44,1176.8,1178.46,29016.0
2020-12-16 09:30:00,1186.25,1197.0,1181.53,1192.72,6930.0,1186.25,1197.0,1181.53,1192.72,6930.0
2020-12-16 09:40:00,1191.61,1203.98,1190.22,1201.43,5595.0,1191.61,1203.98,1190.22,1201.43,5595.0
2020-12-16 09:50:00,1203.98,1206.99,1202.03,1203.22,3050.0,1203.98,1206.99,1202.03,1203.22,3050.0
2020-12-16 10:00:00,1201.7,1203.46,1197.99,1202.0,4789.0,1201.7,1203.46,1197.99,1202.0,4789.0
2020-12-16 10:10:00,1204.88,1210.08,1204.88,1208.41,2976.0,1204.88,1210.08,1204.88,1208.41,2976.0
2020-12-16 10:20:00,1209.52,1210.15,1206.18,1206.18,1319.0,1209.52,1210.15,1206.18,1206.18,1319.0
2020-12-16 10:30:00,1206.18,1206.97,1203.18,1205.62,2818.0,1206.18,1206.97,1203.18,1205.62,2818.0
2020-12-16 10:40:00,1205.11,1205.92,1202.43,1202.61,2400.0,1205.11,1205.92,1202.43,1202.61,2400.0
2020-12-16 10:50:00,1201.8,1201.8,1196.87,1197.92,1555.0,1201.8,1201.8,1196.87,1197.92,1555.0
2020-12-16 11:00:00,1197.92,1197.92,1187.05,1187.06,10951.0,1197.92,1197.92,1187.05,1187.06,10951.0
2020-12-16 11:10:00,1186.66,1189.21,1180.61,1188.8,3476.0,1186.66,1189.21,1180.61,1188.8,3476.0
2020-12-16 11:20:00,1190.74,1194.04,1187.97,1193.85,4445.0,1190.74,1194.04,1187.97,1193.85,4445.0
2020-12-16 11:30:00,1193.84,1195.31,1192.41,1193.54,5288.0,1193.84,1195.31,1192.41,1193.54,5288.0
2020-12-16 11:40:00,1193.88,1198.57,1193.88,1195.25,2740.0,1193.88,1198.57,1193.88,1195.25,2740.0
2020-12-16 11:50:00,1194.88,1194.88,1190.7,1192.95,1946.0,1194.88,1194.88,1190.7,1192.95,1946.0
2020-12-16 12:00:00,1194.93,1195.56,1193.5,1194.89,7976.0,1194.93,1195.56,1193.5,1194.89,7976.0
2020-12-16 12:10:00,1194.9,1194.9,1193.18,1193.19,1910.0,1194.9,1194.9,1193.18,1193.19,1910.0
2020-12-16 12:20:00,1193.96,1195.36,1193.92,1194.31,969.0,1193.96,1195.36,1193.92,1194.31,969.0
2020-12-16 12:30:00,1195.29,1198.87,1195.29,1197.43,3483.0,1195.29,1198.87,1195.29,1197.43,3483.0
2020-12-16 12:40:00,1199.05,1199.1,1196.71,1197.32,1500.0,1199.05,1199.1,1196.71,1197.32,1500.0
2020-12-16 12:50:00,1197.99,1199.08,1197.5,1199.08,1100.0,1197.99,1199.08,1197.5,1199.08,1100.0
2020-12-16 13:00:00,1199.14,1199.15,1195.55,1195.56,800.0,1199.14,1199.15,1195.55,1195.56,800.0
2020-12-16 13:10:00,1194.74,1194.94,1193.01,1193.02,2409.0,1194.74,1194.94,1193.01,1193.02,2409.0
2020-12-16 13:20:00,1193.86,1194.4,1192.77,1192.77,1033.0,1193.86,1194.4,1192.77,1192.77,1033.0
2020-12-16 13:30:00,1192.83,1193.39,1191.59,1193.16,7687.0,1192.83,1193.39,1191.59,1193.16,7687.0
2020-12-16 13:40:00,1192.86,1192.86,1188.38,1188.55,1400.0,1192.86,1192.86,1188.38,1188.55,1400.0
2020-12-16 13:50:00,1188.74,1189.33,1188.72,1189.33,2567.0,1188.74,1189.33,1188.72,1189.33,2567.0
2020-12-16 14:00:00,1190.0,1190.23,1186.23,1190.0,2122.0,1190.0,1190.23,1186.23,1190.0,2122.0
2020-12-16 14:10:00,1189.01,1192.35,1188.48,1192.35,1600.0,1189.01,1192.35,1188.48,1192.35,1600.0
2020-12-16 14:20:00,1191.87,1194.83,1191.87,1192.99,1000.0,1191.87,1194.83,1191.87,1192.99,1000.0
2020-12-16 14:30:00,1192.94,1195.98,1192.46,1194.91,2966.0,1192.94,1195.98,1192.46,1194.91,2966.0
2020-12-16 14:40:00,1194.74,1195.35,1193.97,1194.76,1716.0,1194.74,1195.35,1193.97,1194.76,1716.0
2020-12-16 14:50:00,1193.44,1195.99,1193.43,1195.99,1328.0,1193.44,1195.99,1193.43,1195.99,1328.0
2020-12-16 15:00:00,1196.76,1196.76,1194.35,1194.61,3911.0,1196.76,1196.76,1194.35,1194.61,3911.0
2020-12-16 15:10:00,1196.11,1196.11,1194.94,1195.07,1300.0,1196.11,1196.11,1194.94,1195.07,1300.0
2020-12-16 15:20:00,1196.74,1198.67,1196.48,1198.11,2136.0,1196.74,1198.67,1196.48,1198.11,2136.0
2020-12-16 15:30:00,1197.53,1197.77,1193.11,1193.11,2635.0,1197.53,1197.77,1193.11,1193.11,2635.0
2020-12-16 15:40:00,1193.11,1194.37,1190.65,1192.05,6033.0,1193.11,1194.37,1190.65,1192.05,6033.0
2020-12-16 15:50:00,1191.81,1194.54,1188.77,1191.98,18173.0,1191.81,1194.54,1188.77,1191.98,18173.0
2020-12-17 09:30:00,1196.51,1208.13,1196.51,1204.44,7390.0,1196.51,1208.13,1196.51,1204.44,7390.0
2020-12-17 09:40:00,1204.4,1206.59,1203.59,1203.6,4812.0,1204.4,1206.59,1203.59,1203.6,4812.0
2020-12-17 09:50:00,1205.06,1205.14,1200.0,1200.96,2839.0,1205.06,1205.14,1200.0,1200.96,2839.0
2020-12-17 10:00:00,1200.58,1201.8,1194.8,1194.8,2741.0,1200.58,1201.8,1194.8,1194.8,2741.0
2020-12-17 10:10:00,1193.51,1195.31,1191.51,1191.77,2300.0,1193.51,1195.31,1191.51,1191.77,2300.0
2020-12-17 10:20:00,1190.88,1192.49,1190.88,1192.29,400.0,1190.88,1192.49,1190.88,1192.29,400.0
2020-12-17 10:30:00,1192.27,1194.48,1192.17,1194.38,3344.0,1192.27,1194.48,1192.17,1194.38,3344.0
2020-12-17 10:40:00,1193.94,1194.83,1192.07,1193.25,1097.0,1193.94,1194.83,1192.07,1193.25,1097.0
2020-12-17 10:50:00,1191.07,1192.26,1190.95,1192.26,1117.0,1191.07,1192.26,1190.95,1192.26,1117.0
2020-12-17 11:00:00,1191.47,1194.44,1191.47,1191.58,1406.0,1191.47,1194.44,1191.47,1191.58,1406.0
2020-12-17 11:10:00,1192.8,1192.8,1190.86,1192.18,900.0,1192.8,1192.8,1190.86,1192.18,900.0
2020-12-17 11:20:00,1190.77,1190.77,1186.0,1186.0,2400.0,1190.77,1190.77,1186.0,1186.0,2400.0
2020-12-17 11:30:00,1186.5,1188.08,1185.61,1185.61,1122.0,1186.5,1188.08,1185.61,1185.61,1122.0
2020-12-17 11:40:00,1185.37,1189.82,1185.37,1187.44,1933.0,1185.37,1189.82,1185.37,1187.44,1933.0
2020-12-17 11:50:00,1185.88,1188.73,1185.88,1188.73,1488.0,1185.88,1188.73,1185.88,1188.73,1488.0
2020-12-17 12:00:00,1189.43,1191.01,1189.3,1190.56,1291.0,1189.43,1191.01,1189.3,1190.56,1291.0
2020-12-17 12:10:00,1188.89,1188.89,1185.97,1185.97,600.0,1188.89,1188.89,1185.97,1185.97,600.0
2020-12-17 12:20:00,1184.75,1184.75,1182.87,1182.87,1334.0,1184.75,1184.75,1182.87,1182.87,1334.0
2020-12-17 12:30:00,1182.96,1182.96,1178.64,1178.64,1700.0,1182.96,1182.96,1178.64,1178.64,1700.0
2020-12-17 12:40:00,1179.25,1180.91,1178.39,1179.28,1101.0,1179.25,1180.91,1178.39,1179.28,1101.0
2020-12-17 12:50:00,1180.03,1181.0,1176.9,1179.93,2820.0,1180.03,1181.0,1176.9,1179.93,2820.0
2020-12-17 13:00:00,1179.1,1179.23,1175.7,1179.07,2578.0,1179.1,1179.23,1175.7,1179.07,2578.0
2020-12-17 13:10:00,1179.12,1179.61,1177.27,1177.27,1602.0,1179.12,1179.61,1177.27,1177.27,1602.0
2020-12-17 13:20:00,1177.63,1177.65,1176.62,1177.21,800.0,1177.63,1177.65,1176.62,1177.21,800.0
2020-12-17 13:30:00,1177.22,1178.34,1177.17,1177.17,1843.0,1177.22,1178.34,1177.17,1177.17,1843.0
2020-12-17 13:40:00,1177.24,1177.34,1175.31,1176.32,3043.0,1177.24,1177.34,1175.31,1176.32,3043.0
2020-12-17 13:50:00,1176.31,1180.09,1176.17,1180.09,2020.0,1176.31,1180.09,1176.17,1180.09,2020.0
2020-12-17 14:00:00,1179.46,1180.29,1178.98,1179.56,2569.0,1179.46,1180.29,1178.98,1179.56,2569.0
2020-12-17 14:10:00,1178.59,1178.66,1172.56,1172.8,4581.0,1178.59,1178.66,1172.56,1172.8,4581.0
2020-12-17 14:20:00,1173.52,1175.2,1172.45,1173.48,2816.0,1173.52,1175.2,1172.45,1173.48,2816.0
2020-12-17 14:30:00,1173.08,1177.47,1173.08,1177.47,1670.0,1173.08,1177.47,1173.08,1177.47,1670.0
2020-12-17 14:40:00,1176.73,1177.02,1175.06,1175.31,2485.0,1176.73,1177.02,1175.06,1175.31,2485.0
2020-12-17 14:50:00,1174.83,1179.02,1174.83,1179.02,2572.0,1174.83,1179.02,1174.83,1179.02,2572.0
2020-12-17 15:00:00,1179.99,1180.26,1177.69,1177.69,3107.0,1179.99,1180.26,1177.69,1177.69,3107.0
2020-12-17 15:10:00,1177.64,1181.65,1177.58,1178.89,1790.0,1177.64,1181.65,1177.58,1178.89,1790.0
2020-12-17 15:20:00,1179.06,1181.88,1179.05,1180.54,2044.0,1179.06,1181.88,1179.05,1180.54,2044.0
2020-12-17 15:30:00,1180.13,1182.13,1180.02,1182.02,3435.0,1180.13,1182.13,1180.02,1182.02,3435.0
2020-12-17 15:40:00,1182.02,1183.01,1179.27,1180.79,4920.0,1182.02,1183.01,1179.27,1180.79,4920.0
2020-12-17 15:50:00,1181.57,1183.58,1178.9,1180.19,11144.0,1181.57,1183.58,1178.9,1180.19,11144.0
2020-12-18 09:30:00,1180.68,1185.35,1179.27,1183.37,21772.0,1180.68,1185.35,1179.27,1183.37,21772.0
2020-12-18 09:40:00,1182.29,1186.11,1180.31,1180.32,1019.0,1182.29,1186.11,1180.31,1180.32,1019.0
2020-12-18 09:50:00,1182.67,1184.55,1181.9,1182.86,1386.0,1182.67,1184.55,1181.9,1182.86,1386.0
2020-12-18 10:00:00,1182.74,1182.74,1180.31,1182.58,1528.0,1182.74,1182.74,1180.31,1182.58,1528.0
2020-12-18 10:10:00,1183.16,1184.43,1182.34,1183.73,1400.0,1183.16,1184.43,1182.34,1183.73,1400.0
2020-12-18 10:20:00,1181.32,1182.09,1181.31,1182.09,200.0,1181.32,1182.09,1181.31,1182.09,200.0
2020-12-18 10:30:00,1180.21,1182.97,1179.58,1180.87,3337.0,1180.21,1182.97,1179.58,1180.87,3337.0
2020-12-18 10:40:00,1181.33,1182.52,1181.11,1181.11,800.0,1181.33,1182.52,1181.11,1181.11,800.0
2020-12-18 10:50:00,1180.68,1180.68,1177.68,1177.83,2165.0,1180.68,1180.68,1177.68,1177.83,2165.0
2020-12-18 11:00:00,1179.19,1180.59,1179.19,1180.59,414.0,1179.19,1180.59,1179.19,1180.59,414.0
2020-12-18 11:10:00,1180.8,1180.8,1174.78,1176.99,2334.0,1180.8,1180.8,1174.78,1176.99,2334.0
2020-12-18 11:20:00,1176.89,1179.53,1176.77,1179.53,1500.0,1176.89,1179.53,1176.77,1179.53,1500.0
2020-12-18 11:30:00,1178.95,1180.62,1177.65,1179.45,2053.0,1178.95,1180.62,1177.65,1179.45,2053.0
2020-12-18 11:40:00,1178.77,1180.15,1177.7,1177.95,4623.0,1178.77,1180.15,1177.7,1177.95,4623.0
2020-12-18 11:50:00,1177.37,1177.88,1176.13,1176.91,865.0,1177.37,1177.88,1176.13,1176.91,865.0
2020-12-18 12:00:00,1176.97,1179.08,1176.94,1178.26,865.0,1176.97,1179.08,1176.94,1178.26,865.0
2020-12-18 12:10:00,1178.94,1181.77,1178.91,1181.77,2011.0,1178.94,1181.77,1178.91,1181.77,2011.0
2020-12-18 12:20:00,1181.92,1183.63,1180.92,1183.63,1372.0,1181.92,1183.63,1180.92,1183.63,1372.0
2020-12-18 12:30:00,1182.7,1184.8,1181.77,1184.8,1544.0,1182.7,1184.8,1181.77,1184.8,1544.0
2020-12-18 12:40:00,1185.62,1185.64,1183.62,1183.62,800.0,1185.62,1185.64,1183.62,1183.62,800.0
2020-12-18 12:50:00,1183.24,1183.26,1181.87,1182.38,800.0,1183.24,1183.26,1181.87,1182.38,800.0
2020-12-18 13:00:00,1182.82,1186.86,1182.81,1186.37,2927.0,1182.82,1186.86,1182.81,1186.37,2927.0
2020-12-18 13:10:00,1186.01,1187.61,1185.38,1185.55,2735.0,1186.01,1187.61,1185.38,1185.55,2735.0
2020-12-18 13:20:00,1185.1,1186.96,1184.94,1186.96,1401.0,1185.1,1186.96,1184.94,1186.96,1401.0
2020-12-18 13:30:00,1186.52,1186.53,1182.1,1182.11,1307.0,1186.52,1186.53,1182.1,1182.11,1307.0
2020-12-18 13:40:00,1182.11,1183.41,1182.11,1183.4,507.0,1182.11,1183.41,1182.11,1183.4,507.0
2020-12-18 13:50:00,1182.92,1183.47,1180.63,1181.03,2990.0,1182.92,1183.47,1180.63,1181.03,2990.0
2020-12-18 14:00:00,1180.59,1181.62,1178.14,1180.09,2471.0,1180.59,1181.62,1178.14,1180.09,2471.0
2020-12-18 14:10:00,1179.88,1181.19,1179.88,1180.0,1246.0,1179.88,1181.19,1179.88,1180.0,1246.0
2020-12-18 14:20:00,1179.77,1180.22,1178.68,1178.91,2096.0,1179.77,1180.22,1178.68,1178.91,2096.0
2020-12-18 14:30:00,1179.8,1182.08,1179.54,1182.08,600.0,1179.8,1182.08,1179.54,1182.08,600.0
2020-12-18 14:40:00,1182.31,1183.52,1182.31,1183.52,700.0,1182.31,1183.52,1182.31,1183.52,700.0
2020-12-18 14:50:00,1184.13,1184.55,1182.55,1182.55,1937.0,1184.13,1184.55,1182.55,1182.55,1937.0
2020-12-18 15:00:00,1182.43,1186.44,1182.43,1186.44,400.0,1182.43,1186.44,1182.43,1186.44,400.0
2020-12-18 15:10:00,1186.35,1186.35,1184.34,1184.34,1000.0,1186.35,1186.35,1184.34,1184.34,1000.0
2020-12-18 15:20:00,1183.27,1183.92,1182.56,1183.15,2189.0,1183.27,1183.92,1182.56,1183.15,2189.0
2020-12-18 15:30:00,1185.31,1186.38,1184.45,1185.0,3270.0,1185.31,1186.38,1184.45,1185.0,3270.0
2020-12-18 15:40:00,1184.87,1190.17,1184.54,1185.08,7748.0,1184.87,1190.17,1184.54,1185.08,7748.0
2020-12-18 15:50:00,1182.24,1186.22,1177.51,1181.1,31177.0,1182.24,1186.22,1177.51,1181.1,31177.0
2020-12-21 09:30:00,1177.17,1179.68,1174.78,1174.78,4382.0,1177.17,1179.68,1174.78,1174.78,4382.0
2020-12-21 09:40:00,1175.86,1175.86,1170.37,1174.13,1200.0,1175.86,1175.86,1170.37,1174.13,1200.0
2020-12-21 09:50:00,1174.05,1175.36,1171.35,1171.36,1656.0,1174.05,1175.36,1171.35,1171.36,1656.0
2020-12-21 10:00:00,1168.31,1170.95,1166.21,1170.02,2100.0,1168.31,1170.95,1166.21,1170.02,2100.0
2020-12-21 10:10:00,1174.97,1176.5,1170.31,1170.31,1700.0,1174.97,1176.5,1170.31,1170.31,1700.0
2020-12-21 10:20:00,1173.32,1174.79,1171.02,1174.79,1518.0,1173.32,1174.79,1171.02,1174.79,1518.0
2020-12-21 10:30:00,1175.32,1175.33,1172.84,1174.5,1065.0,1175.32,1175.33,1172.84,1174.5,1065.0
2020-12-21 10:40:00,1174.0,1174.25,1172.25,1172.26,1298.0,1174.0,1174.25,1172.25,1172.26,1298.0
2020-12-21 10:50:00,1172.44,1172.96,1171.05,1172.96,803.0,1172.44,1172.96,1171.05,1172.96,803.0
2020-12-21 11:00:00,1172.47,1174.32,1171.8,1174.32,900.0,1172.47,1174.32,1171.8,1174.32,900.0
2020-12-21 11:10:00,1176.29,1176.45,1173.62,1174.79,1908.0,1176.29,1176.45,1173.62,1174.79,1908.0
2020-12-21 11:20:00,1174.78,1174.78,1173.24,1173.52,600.0,1174.78,1174.78,1173.24,1173.52,600.0
2020-12-21 11:30:00,1172.54,1174.26,1171.48,1172.88,1794.0,1172.54,1174.26,1171.48,1172.88,1794.0
2020-12-21 11:40:00,1172.76,1174.08,1172.76,1173.66,602.0,1172.76,1174.08,1172.76,1173.66,602.0
2020-12-21 11:50:00,1174.08,1175.41,1173.77,1174.11,800.0,1174.08,1175.41,1173.77,1174.11,800.0
2020-12-21 12:00:00,1174.03,1174.62,1174.02,1174.61,200.0,1174.03,1174.62,1174.02,1174.61,200.0
2020-12-21 12:10:00,1175.13,1176.84,1174.24,1176.16,1723.0,1175.13,1176.84,1174.24,1176.16,1723.0
2020-12-21 12:20:00,1176.16,1176.16,1176.16,1176.16,0.0,1176.16,1176.16,1176.16,1176.16,0.0
2020-12-21 12:30:00,1179.29,1182.24,1179.29,1182.24,401.0,1179.29,1182.24,1179.29,1182.24,401.0
2020-12-21 12:40:00,1182.52,1183.69,1181.77,1183.69,2045.0,1182.52,1183.69,1181.77,1183.69,2045.0
2020-12-21 12:50:00,1184.07,1185.78,1183.34,1185.78,984.0,1184.07,1185.78,1183.34,1185.78,984.0
2020-12-21 13:00:00,1185.42,1185.43,1184.51,1185.23,1086.0,1185.42,1185.43,1184.51,1185.23,1086.0
2020-12-21 13:10:00,1185.3,1187.86,1185.29,1187.42,2549.0,1185.3,1187.86,1185.29,1187.42,2549.0
2020-12-21 13:20:00,1186.8,1191.01,1186.8,1189.73,1837.0,1186.8,1191.01,1186.8,1189.73,1837.0
2020-12-21 13:30:00,1190.27,1191.01,1189.24,1191.01,2709.0,1190.27,1191.01,1189.24,1191.01,2709.0
2020-12-21 13:40:00,1190.54,1191.01,1188.13,1188.13,2075.0,1190.54,1191.01,1188.13,1188.13,2075.0
2020-12-21 13:50:00,1189.06,1189.9,1188.84,1188.85,933.0,1189.06,1189.9,1188.84,1188.85,933.0
2020-12-21 14:00:00,1189.25,1191.44,1189.2,1191.43,2673.0,1189.25,1191.44,1189.2,1191.43,2673.0
2020-12-21 14:10:00,1192.61,1192.62,1191.14,1191.96,1600.0,1192.61,1192.62,1191.14,1191.96,1600.0
2020-12-21 14:20:00,1192.0,1194.6,1190.79,1191.12,1592.0,1192.0,1194.6,1190.79,1191.12,1592.0
2020-12-21 14:30:00,1191.54,1192.28,1189.85,1189.85,800.0,1191.54,1192.28,1189.85,1189.85,800.0
2020-12-21 14:40:00,1189.85,1191.72,1189.52,1190.67,1954.0,1189.85,1191.72,1189.52,1190.67,1954.0
2020-12-21 14:50:00,1190.95,1191.89,1188.57,1188.57,1203.0,1190.95,1191.89,1188.57,1188.57,1203.0
2020-12-21 15:00:00,1189.06,1191.56,1188.1,1188.96,2216.0,1189.06,1191.56,1188.1,1188.96,2216.0
2020-12-21 15:10:00,1189.06,1191.69,1189.05,1191.39,2894.0,1189.06,1191.69,1189.05,1191.39,2894.0
2020-12-21 15:20:00,1191.15,1193.0,1191.14,1192.57,1420.0,1191.15,1193.0,1191.14,1192.57,1420.0
2020-12-21 15:30:00,1192.05,1196.19,1191.84,1196.18,3971.0,1192.05,1196.19,1191.84,1196.18,3971.0
2020-12-21 15:40:00,1195.02,1195.07,1191.91,1192.02,1897.0,1195.02,1195.07,1191.91,1192.02,1897.0
2020-12-21 15:50:00,1190.69,1194.64,1189.43,1192.13,6781.0,1190.69,1194.64,1189.43,1192.13,6781.0
2020-12-22 09:30:00,1192.04,1196.07,1188.97,1189.42,2592.0,1192.04,1196.07,1188.97,1189.42,2592.0
2020-12-22 09:40:00,1189.04,1192.71,1187.71,1189.67,1400.0,1189.04,1192.71,1187.71,1189.67,1400.0
2020-12-22 09:50:00,1187.5,1189.36,1184.12,1187.07,2117.0,1187.5,1189.36,1184.12,1187.07,2117.0
2020-12-22 10:00:00,1184.31,1186.86,1183.22,1184.41,2635.0,1184.31,1186.86,1183.22,1184.41,2635.0
2020-12-22 10:10:00,1183.74,1184.79,1180.38,1183.43,2225.0,1183.74,1184.79,1180.38,1183.43,2225.0
2020-12-22 10:20:00,1182.99,1183.97,1182.42,1183.96,527.0,1182.99,1183.97,1182.42,1183.96,527.0
2020-12-22 10:30:00,1183.87,1183.92,1182.99,1183.0,565.0,1183.87,1183.92,1182.99,1183.0,565.0
2020-12-22 10:40:00,1180.95,1180.95,1179.38,1179.38,771.0,1180.95,1180.95,1179.38,1179.38,771.0
2020-12-22 10:50:00,1178.8,1182.69,1177.65,1182.68,3014.0,1178.8,1182.69,1177.65,1182.68,3014.0
2020-12-22 11:00:00,1183.13,1185.18,1183.13,1185.17,300.0,1183.13,1185.18,1183.13,1185.17,300.0
2020-12-22 11:10:00,1187.97,1187.97,1187.97,1187.97,125.0,1187.97,1187.97,1187.97,1187.97,125.0
2020-12-22 11:20:00,1187.21,1187.21,1185.98,1185.98,300.0,1187.21,1187.21,1185.98,1185.98,300.0
2020-12-22 11:30:00,1184.17,1185.2,1182.81,1185.2,1200.0,1184.17,1185.2,1182.81,1185.2,1200.0
2020-12-22 11:40:00,1184.41,1186.1,1183.58,1186.1,700.0,1184.41,1186.1,1183.58,1186.1,700.0
2020-12-22 11:50:00,1184.56,1187.37,1184.56,1186.47,1200.0,1184.56,1187.37,1184.56,1186.47,1200.0
2020-12-22 12:00:00,1188.54,1191.78,1184.63,1185.75,2041.0,1188.54,1191.78,1184.63,1185.75,2041.0
2020-12-22 12:10:00,1186.3,1188.01,1186.29,1187.03,1095.0,1186.3,1188.01,1186.29,1187.03,1095.0
2020-12-22 12:20:00,1187.7,1189.44,1187.7,1188.67,1952.0,1187.7,1189.44,1187.7,1188.67,1952.0
2020-12-22 12:30:00,1188.8,1189.13,1188.49,1188.49,700.0,1188.8,1189.13,1188.49,1188.49,700.0
2020-12-22 12:40:00,1188.26,1188.81,1188.18,1188.18,900.0,1188.26,1188.81,1188.18,1188.18,900.0
2020-12-22 12:50:00,1188.18,1188.18,1185.77,1187.16,1100.0,1188.18,1188.18,1185.77,1187.16,1100.0
2020-12-22 13:00:00,1188.18,1189.86,1188.17,1189.86,943.0,1188.18,1189.86,1188.17,1189.86,943.0
2020-12-22 13:10:00,1190.69,1190.7,1190.36,1190.36,700.0,1190.69,1190.7,1190.36,1190.36,700.0
2020-12-22 13:20:00,1189.37,1191.49,1189.36,1191.1,3042.0,1189.37,1191.49,1189.36,1191.1,3042.0
2020-12-22 13:30:00,1191.1,1191.1,1189.11,1189.12,700.0,1191.1,1191.1,1189.11,1189.12,700.0
2020-12-22 13:40:00,1188.58,1190.42,1187.77,1189.05,1900.0,1188.58,1190.42,1187.77,1189.05,1900.0
2020-12-22 13:50:00,1189.59,1190.39,1188.07,1188.08,1138.0,1189.59,1190.39,1188.07,1188.08,1138.0
2020-12-22 14:00:00,1188.96,1189.1,1187.85,1188.0,1363.0,1188.96,1189.1,1187.85,1188.0,1363.0
2020-12-22 14:10:00,1189.1,1190.08,1189.1,1189.59,1099.0,1189.1,1190.08,1189.1,1189.59,1099.0
2020-12-22 14:20:00,1189.51,1190.41,1189.06,1189.44,800.0,1189.51,1190.41,1189.06,1189.44,800.0
2020-12-22 14:30:00,1190.71,1190.71,1188.51,1188.51,1112.0,1190.71,1190.71,1188.51,1188.51,1112.0
2020-12-22 14:40:00,1187.75,1189.35,1186.24,1189.35,1548.0,1187.75,1189.35,1186.24,1189.35,1548.0
2020-12-22 14:50:00,1189.28,1190.88,1188.3,1190.88,1109.0,1189.28,1190.88,1188.3,1190.88,1109.0
2020-12-22 15:00:00,1190.4,1190.4,1188.9,1188.9,1844.0,1190.4,1190.4,1188.9,1188.9,1844.0
2020-12-22 15:10:00,1188.9,1190.13,1188.08,1188.58,2207.0,1188.9,1190.13,1188.08,1188.58,2207.0
2020-12-22 15:20:00,1188.58,1188.58,1186.51,1188.18,2135.0,1188.58,1188.58,1186.51,1188.18,2135.0
2020-12-22 15:30:00,1188.91,1189.74,1188.42,1189.18,3917.0,1188.91,1189.74,1188.42,1189.18,3917.0
2020-12-22 15:40:00,1189.31,1191.83,1188.2,1189.55,5285.0,1189.31,1191.83,1188.2,1189.55,5285.0
2020-12-22 15:50:00,1189.68,1191.25,1188.65,1190.2,11734.0,1189.68,1191.25,1188.65,1190.2,11734.0
2020-12-23 09:30:00,1187.72,1205.64,1187.72,1194.0,6523.0,1187.72,1205.64,1187.72,1194.0,6523.0
2020-12-23 09:40:00,1197.39,1197.39,1190.43,1191.59,2839.0,1197.39,1197.39,1190.43,1191.59,2839.0
2020-12-23 09:50:00,1190.43,1191.19,1185.12,1185.22,7158.0,1190.43,1191.19,1185.12,1185.22,7158.0
2020-12-23 10:00:00,1186.48,1186.48,1181.01,1182.33,2300.0,1186.48,1186.48,1181.01,1182.33,2300.0
2020-12-23 10:10:00,1182.94,1185.15,1182.27,1184.08,2000.0,1182.94,1185.15,1182.27,1184.08,2000.0
2020-12-23 10:20:00,1184.12,1186.32,1183.86,1183.86,2407.0,1184.12,1186.32,1183.86,1183.86,2407.0
2020-12-23 10:30:00,1186.56,1188.39,1184.99,1188.19,2440.0,1186.56,1188.39,1184.99,1188.19,2440.0
2020-12-23 10:40:00,1188.82,1189.82,1186.21,1187.95,2002.0,1188.82,1189.82,1186.21,1187.95,2002.0
2020-12-23 10:50:00,1187.81,1191.1,1187.76,1189.39,4100.0,1187.81,1191.1,1187.76,1189.39,4100.0
2020-12-23 11:00:00,1187.47,1188.72,1187.34,1188.72,1216.0,1187.47,1188.72,1187.34,1188.72,1216.0
2020-12-23 11:10:00,1190.14,1190.72,1189.18,1189.19,910.0,1190.14,1190.72,1189.18,1189.19,910.0
2020-12-23 11:20:00,1190.0,1190.0,1185.78,1187.56,1034.0,1190.0,1190.0,1185.78,1187.56,1034.0
2020-12-23 11:30:00,1188.8,1188.86,1182.43,1182.43,1479.0,1188.8,1188.86,1182.43,1182.43,1479.0
2020-12-23 11:40:00,1180.77,1186.08,1180.77,1186.07,500.0,1180.77,1186.08,1180.77,1186.07,500.0
2020-12-23 11:50:00,1186.44,1186.44,1183.09,1183.67,700.0,1186.44,1186.44,1183.09,1183.67,700.0
2020-12-23 12:00:00,1183.06,1183.6,1179.54,1181.3,1400.0,1183.06,1183.6,1179.54,1181.3,1400.0
2020-12-23 12:10:00,1182.19,1184.98,1182.19,1184.98,600.0,1182.19,1184.98,1182.19,1184.98,600.0
2020-12-23 12:20:00,1183.62,1184.32,1181.66,1184.31,1085.0,1183.62,1184.32,1181.66,1184.31,1085.0
2020-12-23 12:30:00,1184.44,1188.66,1184.44,1188.39,1108.0,1184.44,1188.66,1184.44,1188.39,1108.0
2020-12-23 12:40:00,1187.29,1187.31,1184.65,1184.65,1115.0,1187.29,1187.31,1184.65,1184.65,1115.0
2020-12-23 12:50:00,1185.96,1187.46,1184.69,1187.46,865.0,1185.96,1187.46,1184.69,1187.46,865.0
2020-12-23 13:00:00,1188.83,1189.2,1187.68,1188.61,900.0,1188.83,1189.2,1187.68,1188.61,900.0
2020-12-23 13:10:00,1186.4,1187.36,1186.4,1187.27,700.0,1186.4,1187.36,1186.4,1187.27,700.0
2020-12-23 13:20:00,1187.27,1187.27,1187.27,1187.27,0.0,1187.27,1187.27,1187.27,1187.27,0.0
2020-12-23 13:30:00,1187.81,1190.32,1187.81,1189.97,1250.0,1187.81,1190.32,1187.81,1189.97,1250.0
2020-12-23 13:40:00,1190.0,1190.33,1189.98,1190.11,1059.0,1190.0,1190.33,1189.98,1190.11,1059.0
2020-12-23 13:50:00,1189.04,1190.69,1189.03,1190.4,1177.0,1189.04,1190.69,1189.03,1190.4,1177.0
2020-12-23 14:00:00,1190.41,1190.87,1189.43,1190.09,1604.0,1190.41,1190.87,1189.43,1190.09,1604.0
2020-12-23 14:10:00,1190.01,1191.39,1188.9,1191.39,1474.0,1190.01,1191.39,1188.9,1191.39,1474.0
2020-12-23 14:20:00,1191.39,1191.39,1191.39,1191.39,0.0,1191.39,1191.39,1191.39,1191.39,0.0
2020-12-23 14:30:00,1192.77,1194.23,1192.29,1192.75,1670.0,1192.77,1194.23,1192.29,1192.75,1670.0
2020-12-23 14:40:00,1193.0,1193.0,1192.28,1192.31,1367.0,1193.0,1193.0,1192.28,1192.31,1367.0
2020-12-23 14:50:00,1192.74,1193.88,1192.73,1193.88,402.0,1192.74,1193.88,1192.73,1193.88,402.0
2020-12-23 15:00:00,1193.88,1196.58,1193.88,1196.58,1816.0,1193.88,1196.58,1193.88,1196.58,1816.0
2020-12-23 15:10:00,1196.58,1197.49,1195.89,1197.49,2216.0,1196.58,1197.49,1195.89,1197.49,2216.0
2020-12-23 15:20:00,1197.49,1197.84,1196.23,1197.84,1613.0,1197.49,1197.84,1196.23,1197.84,1613.0
2020-12-23 15:30:00,1198.4,1200.0,1198.34,1199.14,2699.0,1198.4,1200.0,1198.34,1199.14,2699.0
2020-12-23 15:40:00,1199.55,1201.34,1197.99,1198.66,4767.0,1199.55,1201.34,1197.99,1198.66,4767.0
2020-12-23 15:50:00,1195.38,1197.49,1192.78,1193.78,6773.0,1195.38,1197.49,1192.78,1193.78,6773.0
2020-12-24 09:30:00,1195.94,1195.94,1190.55,1192.83,1219.0,1195.94,1195.94,1190.55,1192.83,1219.0
2020-12-24 09:40:00,1193.09,1197.96,1193.08,1194.45,560.0,1193.09,1197.96,1193.08,1194.45,560.0
2020-12-24 09:50:00,1194.45,1194.45,1194.45,1194.45,0.0,1194.45,1194.45,1194.45,1194.45,0.0
2020-12-24 10:00:00,1189.23,1190.92,1187.13,1190.12,1376.0,1189.23,1190.92,1187.13,1190.12,1376.0
2020-12-24 10:10:00,1190.2,1190.21,1189.03,1189.03,330.0,1190.2,1190.21,1189.03,1189.03,330.0
2020-12-24 10:20:00,1188.69,1191.59,1187.61,1191.58,800.0,1188.69,1191.59,1187.61,1191.58,800.0
2020-12-24 10:30:00,1190.76,1191.29,1189.65,1191.29,300.0,1190.76,1191.29,1189.65,1191.29,300.0
2020-12-24 10:40:00,1190.32,1193.04,1190.31,1193.03,1506.0,1190.32,1193.04,1190.31,1193.03,1506.0
2020-12-24 10:50:00,1194.1,1195.01,1193.81,1194.67,1913.0,1194.1,1195.01,1193.81,1194.67,1913.0
2020-12-24 11:00:00,1194.3,1194.3,1193.75,1194.2,408.0,1194.3,1194.3,1193.75,1194.2,408.0
2020-12-24 11:10:00,1196.78,1198.32,1194.51,1196.01,2764.0,1196.78,1198.32,1194.51,1196.01,2764.0
2020-12-24 11:20:00,1196.92,1197.53,1195.0,1196.07,800.0,1196.92,1197.53,1195.0,1196.07,800.0
2020-12-24 11:30:00,1195.47,1198.39,1195.47,1197.73,2113.0,1195.47,1198.39,1195.47,1197.73,2113.0
2020-12-24 11:40:00,1198.54,1200.89,1197.38,1199.84,2389.0,1198.54,1200.89,1197.38,1199.84,2389.0
2020-12-24 11:50:00,1199.14,1200.58,1198.56,1198.57,1327.0,1199.14,1200.58,1198.56,1198.57,1327.0
2020-12-24 12:00:00,1197.11,1199.85,1197.1,1199.82,1571.0,1197.11,1199.85,1197.1,1199.82,1571.0
2020-12-24 12:10:00,1200.24,1201.09,1200.24,1200.76,2001.0,1200.24,1201.09,1200.24,1200.76,2001.0
2020-12-24 12:20:00,1200.76,1203.2,1200.76,1202.17,1644.0,1200.76,1203.2,1200.76,1202.17,1644.0
2020-12-24 12:30:00,1204.34,1208.0,1204.3,1208.0,2245.0,1204.34,1208.0,1204.3,1208.0,2245.0
2020-12-24 12:40:00,1208.0,1208.0,1204.89,1206.97,2135.0,1208.0,1208.0,1204.89,1206.97,2135.0
2020-12-24 12:50:00,1208.01,1208.01,1204.2,1204.59,2559.0,1208.01,1208.01,1204.2,1204.59,2559.0
2020-12-28 09:30:00,1210.48,1211.99,1203.97,1210.32,2897.0,1210.48,1211.99,1203.97,1210.32,2897.0
2020-12-28 09:40:00,1209.09,1220.98,1208.86,1218.8,3431.0,1209.09,1220.98,1208.86,1218.8,3431.0
2020-12-28 09:50:00,1219.42,1219.42,1214.56,1215.62,2175.0,1219.42,1219.42,1214.56,1215.62,2175.0
2020-12-28 10:00:00,1215.27,1215.27,1210.41,1212.91,2515.0,1215.27,1215.27,1210.41,1212.91,2515.0
2020-12-28 10:10:00,1214.51,1216.23,1208.59,1210.27,2237.0,1214.51,1216.23,1208.59,1210.27,2237.0
2020-12-28 10:20:00,1210.46,1211.6,1207.01,1208.52,2100.0,1210.46,1211.6,1207.01,1208.52,2100.0
2020-12-28 10:30:00,1210.18,1215.65,1210.17,1213.21,1600.0,1210.18,1215.65,1210.17,1213.21,1600.0
2020-12-28 10:40:00,1212.86,1212.86,1208.44,1208.63,617.0,1212.86,1212.86,1208.44,1208.63,617.0
2020-12-28 10:50:00,1209.03,1211.71,1207.28,1208.6,3223.0,1209.03,1211.71,1207.28,1208.6,3223.0
2020-12-28 11:00:00,1207.93,1207.93,1202.42,1202.43,2284.0,1207.93,1207.93,1202.42,1202.43,2284.0
2020-12-28 11:10:00,1200.05,1202.54,1195.77,1196.17,2666.0,1200.05,1202.54,1195.77,1196.17,2666.0
2020-12-28 11:20:00,1197.78,1198.7,1196.51,1196.55,1800.0,1197.78,1198.7,1196.51,1196.55,1800.0
2020-12-28 11:30:00,1195.78,1195.78,1193.3,1195.04,3658.0,1195.78,1195.78,1193.3,1195.04,3658.0
2020-12-28 11:40:00,1196.77,1196.77,1191.39,1193.46,2141.0,1196.77,1196.77,1191.39,1193.46,2141.0
2020-12-28 11:50:00,1194.28,1194.37,1192.96,1194.36,1008.0,1194.28,1194.37,1192.96,1194.36,1008.0
2020-12-28 12:00:00,1194.29,1194.29,1191.25,1191.6,4339.0,1194.29,1194.29,1191.25,1191.6,4339.0
2020-12-28 12:10:00,1191.17,1191.21,1190.58,1191.05,661.0,1191.17,1191.21,1190.58,1191.05,661.0
2020-12-28 12:20:00,1191.05,1193.71,1186.73,1193.71,3443.0,1191.05,1193.71,1186.73,1193.71,3443.0
2020-12-28 12:30:00,1193.7,1196.07,1193.17,1196.06,400.0,1193.7,1196.07,1193.17,1196.06,400.0
2020-12-28 12:40:00,1196.12,1196.62,1193.87,1194.05,1076.0,1196.12,1196.62,1193.87,1194.05,1076.0
2020-12-28 12:50:00,1194.29,1195.9,1194.28,1195.45,1100.0,1194.29,1195.9,1194.28,1195.45,1100.0
2020-12-28 13:00:00,1195.27,1197.02,1195.26,1196.76,700.0,1195.27,1197.02,1195.26,1196.76,700.0
2020-12-28 13:10:00,1196.49,1196.65,1193.79,1193.79,1620.0,1196.49,1196.65,1193.79,1193.79,1620.0
2020-12-28 13:20:00,1193.76,1194.02,1191.78,1191.79,1540.0,1193.76,1194.02,1191.78,1191.79,1540.0
2020-12-28 13:30:00,1191.87,1191.87,1189.82,1190.32,3215.0,1191.87,1191.87,1189.82,1190.32,3215.0
2020-12-28 13:40:00,1190.55,1191.11,1189.29,1189.3,1122.0,1190.55,1191.11,1189.29,1189.3,1122.0
2020-12-28 13:50:00,1190.88,1194.73,1190.5,1194.73,1717.0,1190.88,1194.73,1190.5,1194.73,1717.0
2020-12-28 14:00:00,1193.93,1196.24,1193.92,1194.69,1509.0,1193.93,1196.24,1193.92,1194.69,1509.0
2020-12-28 14:10:00,1198.24,1198.24,1196.54,1196.54,614.0,1198.24,1198.24,1196.54,1196.54,614.0
2020-12-28 14:20:00,1195.96,1197.13,1195.38,1196.26,4113.0,1195.96,1197.13,1195.38,1196.26,4113.0
2020-12-28 14:30:00,1195.71,1197.25,1195.71,1197.1,1300.0,1195.71,1197.25,1195.71,1197.1,1300.0
2020-12-28 14:40:00,1198.4,1198.57,1197.92,1198.31,1200.0,1198.4,1198.57,1197.92,1198.31,1200.0
2020-12-28 14:50:00,1198.31,1198.49,1197.72,1197.72,1232.0,1198.31,1198.49,1197.72,1197.72,1232.0
2020-12-28 15:00:00,1197.2,1197.2,1194.33,1197.05,2420.0,1197.2,1197.2,1194.33,1197.05,2420.0
2020-12-28 15:10:00,1197.05,1197.05,1194.07,1194.92,1315.0,1197.05,1197.05,1194.07,1194.92,1315.0
2020-12-28 15:20:00,1194.31,1194.31,1192.58,1193.94,906.0,1194.31,1194.31,1192.58,1193.94,906.0
2020-12-28 15:30:00,1194.12,1195.16,1192.36,1194.58,2913.0,1194.12,1195.16,1192.36,1194.58,2913.0
2020-12-28 15:40:00,1195.58,1196.71,1195.29,1195.54,3202.0,1195.58,1196.71,1195.29,1195.54,3202.0
2020-12-28 15:50:00,1193.92,1194.91,1191.45,1192.34,13930.0,1193.92,1194.91,1191.45,1192.34,13930.0
2020-12-29 09:30:00,1192.36,1197.37,1190.47,1192.82,3222.0,1192.36,1197.37,1190.47,1192.82,3222.0
2020-12-29 09:40:00,1192.87,1193.34,1189.49,1189.49,1109.0,1192.87,1193.34,1189.49,1189.49,1109.0
2020-12-29 09:50:00,1190.39,1190.39,1182.13,1184.63,4561.0,1190.39,1190.39,1182.13,1184.63,4561.0
2020-12-29 10:00:00,1185.84,1188.63,1184.99,1187.88,2462.0,1185.84,1188.63,1184.99,1187.88,2462.0
2020-12-29 10:10:00,1189.73,1190.12,1188.29,1190.12,900.0,1189.73,1190.12,1188.29,1190.12,900.0
2020-12-29 10:20:00,1190.0,1190.0,1180.0,1182.56,3094.0,1190.0,1190.0,1180.0,1182.56,3094.0
2020-12-29 10:30:00,1182.57,1183.98,1181.26,1181.26,1433.0,1182.57,1183.98,1181.26,1181.26,1433.0
2020-12-29 10:40:00,1181.66,1186.66,1181.66,1186.66,1000.0,1181.66,1186.66,1181.66,1186.66,1000.0
2020-12-29 10:50:00,1186.55,1187.9,1185.97,1185.98,1100.0,1186.55,1187.9,1185.97,1185.98,1100.0
2020-12-29 11:00:00,1185.7,1186.52,1183.7,1186.51,1174.0,1185.7,1186.52,1183.7,1186.51,1174.0
2020-12-29 11:10:00,1186.09,1187.97,1186.09,1187.17,1400.0,1186.09,1187.97,1186.09,1187.17,1400.0
2020-12-29 11:20:00,1186.39,1188.57,1185.48,1188.56,1530.0,1186.39,1188.57,1185.48,1188.56,1530.0
2020-12-29 11:30:00,1189.01,1189.01,1184.63,1185.4,1601.0,1189.01,1189.01,1184.63,1185.4,1601.0
2020-12-29 11:40:00,1185.2,1185.2,1184.96,1184.96,200.0,1185.2,1185.2,1184.96,1184.96,200.0
2020-12-29 11:50:00,1184.86,1185.78,1183.94,1183.94,1746.0,1184.86,1185.78,1183.94,1183.94,1746.0
2020-12-29 12:00:00,1184.36,1185.03,1184.21,1184.21,500.0,1184.36,1185.03,1184.21,1184.21,500.0
2020-12-29 12:10:00,1183.68,1185.04,1182.19,1182.19,1700.0,1183.68,1185.04,1182.19,1182.19,1700.0
2020-12-29 12:20:00,1181.82,1181.83,1179.77,1180.94,1671.0,1181.82,1181.83,1179.77,1180.94,1671.0
2020-12-29 12:30:00,1179.02,1179.02,1175.92,1176.75,1200.0,1179.02,1179.02,1175.92,1176.75,1200.0
2020-12-29 12:40:00,1175.34,1177.19,1173.42,1175.23,2388.0,1175.34,1177.19,1173.42,1175.23,2388.0
2020-12-29 12:50:00,1175.12,1175.12,1173.34,1173.34,928.0,1175.12,1175.12,1173.34,1173.34,928.0
2020-12-29 13:00:00,1174.06,1176.16,1174.06,1175.51,1200.0,1174.06,1176.16,1174.06,1175.51,1200.0
2020-12-29 13:10:00,1175.51,1175.68,1173.38,1174.93,2056.0,1175.51,1175.68,1173.38,1174.93,2056.0
2020-12-29 13:20:00,1175.09,1175.62,1174.42,1175.05,2328.0,1175.09,1175.62,1174.42,1175.05,2328.0
2020-12-29 13:30:00,1175.02,1175.02,1172.41,1172.41,1600.0,1175.02,1175.02,1172.41,1172.41,1600.0
2020-12-29 13:40:00,1173.58,1175.97,1172.95,1175.96,885.0,1173.58,1175.97,1172.95,1175.96,885.0
2020-12-29 13:50:00,1176.05,1179.6,1176.04,1178.96,2231.0,1176.05,1179.6,1176.04,1178.96,2231.0
2020-12-29 14:00:00,1178.23,1178.23,1176.56,1177.05,2504.0,1178.23,1178.23,1176.56,1177.05,2504.0
2020-12-29 14:10:00,1176.98,1177.25,1176.48,1177.24,1303.0,1176.98,1177.25,1176.48,1177.24,1303.0
2020-12-29 14:20:00,1178.15,1179.36,1176.62,1176.62,1801.0,1178.15,1179.36,1176.62,1176.62,1801.0
2020-12-29 14:30:00,1177.28,1178.95,1177.27,1178.5,1495.0,1177.28,1178.95,1177.27,1178.5,1495.0
2020-12-29 14:40:00,1177.7,1178.55,1176.07,1176.43,2378.0,1177.7,1178.55,1176.07,1176.43,2378.0
2020-12-29 14:50:00,1177.9,1179.15,1177.23,1178.77,1300.0,1177.9,1179.15,1177.23,1178.77,1300.0
2020-12-29 15:00:00,1178.38,1180.47,1177.27,1177.28,1887.0,1178.38,1180.47,1177.27,1177.28,1887.0
2020-12-29 15:10:00,1177.53,1181.1,1177.52,1179.76,1826.0,1177.53,1181.1,1177.52,1179.76,1826.0
2020-12-29 15:20:00,1179.77,1181.01,1178.41,1181.0,4068.0,1179.77,1181.01,1178.41,1181.0,4068.0
2020-12-29 15:30:00,1181.29,1182.67,1180.73,1182.17,3620.0,1181.29,1182.67,1180.73,1182.17,3620.0
2020-12-29 15:40:00,1182.17,1182.32,1179.8,1180.35,5316.0,1182.17,1182.32,1179.8,1180.35,5316.0
2020-12-29 15:50:00,1180.24,1180.24,1175.81,1176.53,12998.0,1180.24,1180.24,1175.81,1176.53,12998.0
2020-12-30 09:30:00,1177.61,1184.67,1177.61,1183.52,3743.0,1177.61,1184.67,1177.61,1183.52,3743.0
2020-12-30 09:40:00,1183.65,1186.43,1183.65,1183.84,1318.0,1183.65,1186.43,1183.65,1183.84,1318.0
2020-12-30 09:50:00,1184.02,1185.99,1182.49,1184.46,1635.0,1184.02,1185.99,1182.49,1184.46,1635.0
2020-12-30 10:00:00,1182.36,1186.05,1182.36,1185.13,1400.0,1182.36,1186.05,1182.36,1185.13,1400.0
2020-12-30 10:10:00,1183.59,1184.65,1183.59,1184.65,636.0,1183.59,1184.65,1183.59,1184.65,636.0
2020-12-30 10:20:00,1186.32,1186.32,1186.31,1186.32,100.0,1186.32,1186.32,1186.31,1186.32,100.0
2020-12-30 10:30:00,1185.86,1187.52,1185.32,1185.32,733.0,1185.86,1187.52,1185.32,1185.32,733.0
2020-12-30 10:40:00,1185.45,1186.42,1183.39,1186.42,861.0,1185.45,1186.42,1183.39,1186.42,861.0
2020-12-30 10:50:00,1185.47,1186.21,1183.52,1184.68,881.0,1185.47,1186.21,1183.52,1184.68,881.0
2020-12-30 11:00:00,1186.19,1186.68,1185.63,1185.7,652.0,1186.19,1186.68,1185.63,1185.7,652.0
2020-12-30 11:10:00,1186.16,1187.94,1185.79,1185.8,700.0,1186.16,1187.94,1185.79,1185.8,700.0
2020-12-30 11:20:00,1183.32,1186.98,1183.32,1186.98,500.0,1183.32,1186.98,1183.32,1186.98,500.0
2020-12-30 11:30:00,1185.26,1186.51,1185.17,1186.51,500.0,1185.26,1186.51,1185.17,1186.51,500.0
2020-12-30 11:40:00,1187.5,1187.72,1187.23,1187.23,810.0,1187.5,1187.72,1187.23,1187.23,810.0
2020-12-30 11:50:00,1186.02,1187.15,1186.02,1187.15,500.0,1186.02,1187.15,1186.02,1187.15,500.0
2020-12-30 12:00:00,1187.48,1187.49,1186.69,1186.69,400.0,1187.48,1187.49,1186.69,1186.69,400.0
2020-12-30 12:10:00,1187.23,1188.12,1187.12,1188.12,952.0,1187.23,1188.12,1187.12,1188.12,952.0
2020-12-30 12:20:00,1187.85,1187.88,1185.02,1185.02,1000.0,1187.85,1187.88,1185.02,1185.02,1000.0
2020-12-30 12:30:00,1185.5,1187.17,1185.5,1187.17,760.0,1185.5,1187.17,1185.5,1187.17,760.0
2020-12-30 12:40:00,1186.83,1186.83,1186.83,1186.83,200.0,1186.83,1186.83,1186.83,1186.83,200.0
2020-12-30 12:50:00,1186.64,1187.5,1186.64,1187.32,756.0,1186.64,1187.5,1186.64,1187.32,756.0
2020-12-30 13:00:00,1187.33,1188.31,1187.33,1187.75,900.0,1187.33,1188.31,1187.33,1187.75,900.0
2020-12-30 13:10:00,1186.56,1186.57,1186.56,1186.56,202.0,1186.56,1186.57,1186.56,1186.56,202.0
2020-12-30 13:20:00,1187.4,1187.4,1185.02,1185.28,998.0,1187.4,1187.4,1185.02,1185.28,998.0
2020-12-30 13:30:00,1184.46,1185.45,1184.34,1185.36,505.0,1184.46,1185.45,1184.34,1185.36,505.0
2020-12-30 13:40:00,1184.34,1184.34,1181.97,1182.39,771.0,1184.34,1184.34,1181.97,1182.39,771.0
2020-12-30 13:50:00,1182.01,1182.01,1177.54,1179.53,3797.0,1182.01,1182.01,1177.54,1179.53,3797.0
2020-12-30 14:00:00,1179.98,1179.98,1177.17,1179.01,4819.0,1179.98,1179.98,1177.17,1179.01,4819.0
2020-12-30 14:10:00,1179.63,1180.43,1177.83,1178.05,2111.0,1179.63,1180.43,1177.83,1178.05,2111.0
2020-12-30 14:20:00,1178.63,1179.6,1176.9,1179.45,2341.0,1178.63,1179.6,1176.9,1179.45,2341.0
2020-12-30 14:30:00,1179.03,1179.03,1178.23,1178.45,684.0,1179.03,1179.03,1178.23,1178.45,684.0
2020-12-30 14:40:00,1178.66,1178.78,1178.29,1178.78,754.0,1178.66,1178.78,1178.29,1178.78,754.0
2020-12-30 14:50:00,1178.08,1178.08,1176.06,1176.78,1632.0,1178.08,1178.08,1176.06,1176.78,1632.0
2020-12-30 15:00:00,1175.73,1177.98,1175.53,1177.55,1392.0,1175.73,1177.98,1175.53,1177.55,1392.0
2020-12-30 15:10:00,1178.7,1178.71,1178.12,1178.12,420.0,1178.7,1178.71,1178.12,1178.12,420.0
2020-12-30 15:20:00,1179.54,1179.54,1177.92,1178.61,1193.0,1179.54,1179.54,1177.92,1178.61,1193.0
2020-12-30 15:30:00,1180.37,1180.37,1176.29,1177.08,1189.0,1180.37,1180.37,1176.29,1177.08,1189.0
2020-12-30 15:40:00,1177.61,1178.46,1176.47,1176.72,1556.0,1177.61,1178.46,1176.47,1176.72,1556.0
2020-12-30 15:50:00,1175.49,1180.11,1175.29,1176.63,7160.0,1175.49,1180.11,1175.29,1176.63,7160.0
2020-12-31 09:30:00,1173.58,1173.59,1173.33,1173.33,1117.0,1173.58,1173.59,1173.33,1173.33,1117.0
2020-12-31 09:40:00,1169.05,1172.99,1169.01,1172.99,2349.0,1169.05,1172.99,1169.01,1172.99,2349.0
2020-12-31 09:50:00,1172.46,1174.62,1172.4,1173.6,1100.0,1172.46,1174.62,1172.4,1173.6,1100.0
2020-12-31 10:00:00,1174.18,1174.18,1172.34,1173.2,1000.0,1174.18,1174.18,1172.34,1173.2,1000.0
2020-12-31 10:10:00,1173.32,1175.33,1173.31,1174.1,780.0,1173.32,1175.33,1173.31,1174.1,780.0
2020-12-31 10:20:00,1174.15,1174.46,1173.03,1173.03,801.0,1174.15,1174.46,1173.03,1173.03,801.0
2020-12-31 10:30:00,1173.83,1174.05,1173.83,1173.87,410.0,1173.83,1174.05,1173.83,1173.87,410.0
2020-12-31 10:40:00,1175.0,1175.08,1173.38,1174.67,2510.0,1175.0,1175.08,1173.38,1174.67,2510.0
2020-12-31 10:50:00,1176.23,1178.4,1174.86,1174.86,1181.0,1176.23,1178.4,1174.86,1174.86,1181.0
2020-12-31 11:00:00,1174.32,1177.3,1174.31,1177.25,415.0,1174.32,1177.3,1174.31,1177.25,415.0
2020-12-31 11:10:00,1177.39,1178.37,1176.0,1178.37,1270.0,1177.39,1178.37,1176.0,1178.37,1270.0
2020-12-31 11:20:00,1177.42,1177.43,1176.35,1176.38,481.0,1177.42,1177.43,1176.35,1176.38,481.0
2020-12-31 11:30:00,1176.76,1176.82,1176.76,1176.82,200.0,1176.76,1176.82,1176.76,1176.82,200.0
2020-12-31 11:40:00,1176.01,1176.91,1176.0,1176.49,300.0,1176.01,1176.91,1176.0,1176.49,300.0
2020-12-31 11:50:00,1178.04,1178.99,1177.93,1178.99,473.0,1178.04,1178.99,1177.93,1178.99,473.0
2020-12-31 12:00:00,1178.33,1178.33,1176.85,1176.86,864.0,1178.33,1178.33,1176.85,1176.86,864.0
2020-12-31 12:10:00,1177.27,1178.01,1177.27,1177.73,500.0,1177.27,1178.01,1177.27,1177.73,500.0
2020-12-31 12:20:00,1178.38,1178.89,1178.38,1178.89,1500.0,1178.38,1178.89,1178.38,1178.89,1500.0
2020-12-31 12:30:00,1179.82,1180.41,1179.2,1179.63,1163.0,1179.82,1180.41,1179.2,1179.63,1163.0
2020-12-31 12:40:00,1179.86,1180.18,1179.53,1180.18,300.0,1179.86,1180.18,1179.53,1180.18,300.0
2020-12-31 12:50:00,1178.86,1178.86,1175.72,1176.31,1400.0,1178.86,1178.86,1175.72,1176.31,1400.0
2020-12-31 13:00:00,1177.02,1177.74,1177.01,1177.02,436.0,1177.02,1177.74,1177.01,1177.02,436.0
2020-12-31 13:10:00,1180.23,1180.23,1179.41,1179.41,300.0,1180.23,1180.23,1179.41,1179.41,300.0
2020-12-31 13:20:00,1179.33,1179.34,1178.5,1178.5,487.0,1179.33,1179.34,1178.5,1178.5,487.0
2020-12-31 13:30:00,1177.97,1179.01,1177.88,1177.88,1023.0,1177.97,1179.01,1177.88,1177.88,1023.0
2020-12-31 13:40:00,1176.68,1177.86,1176.4,1177.86,514.0,1176.68,1177.86,1176.4,1177.86,514.0
2020-12-31 13:50:00,1177.91,1179.62,1177.67,1179.58,1449.0,1177.91,1179.62,1177.67,1179.58,1449.0
2020-12-31 14:00:00,1177.91,1178.94,1176.85,1177.37,1153.0,1177.91,1178.94,1176.85,1177.37,1153.0
2020-12-31 14:10:00,1178.33,1181.03,1178.33,1181.03,825.0,1178.33,1181.03,1178.33,1181.03,825.0
2020-12-31 14:20:00,1180.87,1180.87,1180.58,1180.72,815.0,1180.87,1180.87,1180.58,1180.72,815.0
2020-12-31 14:30:00,1180.88,1181.32,1180.31,1180.9,1832.0,1180.88,1181.32,1180.31,1180.9,1832.0
2020-12-31 14:40:00,1180.91,1180.92,1180.38,1180.42,905.0,1180.91,1180.92,1180.38,1180.42,905.0
2020-12-31 14:50:00,1180.11,1180.64,1178.79,1180.64,1305.0,1180.11,1180.64,1178.79,1180.64,1305.0
2020-12-31 15:00:00,1181.76,1181.76,1180.17,1181.0,1798.0,1181.76,1181.76,1180.17,1181.0,1798.0
2020-12-31 15:10:00,1180.89,1184.16,1180.89,1184.16,2086.0,1180.89,1184.16,1180.89,1184.16,2086.0
2020-12-31 15:20:00,1183.15,1184.58,1182.62,1183.92,957.0,1183.15,1184.58,1182.62,1183.92,957.0
2020-12-31 15:30:00,1184.47,1184.47,1182.6,1183.83,2524.0,1184.47,1184.47,1182.6,1183.83,2524.0
2020-12-31 15:40:00,1183.59,1184.13,1182.14,1183.57,3755.0,1183.59,1184.13,1182.14,1183.57,3755.0
2020-12-31 15:50:00,1183.27,1187.47,1183.27,1187.07,12947.0,1183.27,1187.47,1183.27,1187.07,12947.0
2021-01-04 09:30:00,1183.56,1190.0,1182.02,1185.77,5622.0,1183.56,1190.0,1182.02,1185.77,5622.0
2021-01-04 09:40:00,1183.68,1190.9,1183.6,1188.64,3757.0,1183.68,1190.9,1183.6,1188.64,3757.0
2021-01-04 09:50:00,1187.24,1190.03,1185.68,1186.75,1200.0,1187.24,1190.03,1185.68,1186.75,1200.0
2021-01-04 10:00:00,1189.12,1189.84,1183.12,1183.14,1784.0,1189.12,1189.84,1183.12,1183.14,1784.0
2021-01-04 10:10:00,1185.29,1185.62,1179.51,1179.51,5432.0,1185.29,1185.62,1179.51,1179.51,5432.0
2021-01-04 10:20:00,1179.94,1180.6,1176.59,1176.88,2495.0,1179.94,1180.6,1176.59,1176.88,2495.0
2021-01-04 10:30:00,1178.85,1178.86,1177.78,1177.95,400.0,1178.85,1178.86,1177.78,1177.95,400.0
2021-01-04 10:40:00,1179.0,1181.87,1179.0,1180.92,1659.0,1179.0,1181.87,1179.0,1180.92,1659.0
2021-01-04 10:50:00,1181.75,1181.75,1178.35,1179.29,1521.0,1181.75,1181.75,1178.35,1179.29,1521.0
2021-01-04 11:00:00,1178.5,1179.29,1170.06,1173.32,2553.0,1178.5,1179.29,1170.06,1173.32,2553.0
2021-01-04 11:10:00,1171.61,1174.99,1171.61,1174.99,800.0,1171.61,1174.99,1171.61,1174.99,800.0
2021-01-04 11:20:00,1174.03,1180.11,1172.99,1176.54,2581.0,1174.03,1180.11,1172.99,1176.54,2581.0
2021-01-04 11:30:00,1177.97,1180.03,1171.11,1171.46,1129.0,1177.97,1180.03,1171.11,1171.46,1129.0
2021-01-04 11:40:00,1172.3,1174.74,1172.29,1174.74,1030.0,1172.3,1174.74,1172.29,1174.74,1030.0
2021-01-04 11:50:00,1173.15,1173.16,1168.58,1168.64,1591.0,1173.15,1173.16,1168.58,1168.64,1591.0
2021-01-04 12:00:00,1169.21,1169.21,1166.64,1168.37,1392.0,1169.21,1169.21,1166.64,1168.37,1392.0
2021-01-04 12:10:00,1169.92,1174.24,1167.99,1171.05,2616.0,1169.92,1174.24,1167.99,1171.05,2616.0
2021-01-04 12:20:00,1172.03,1173.02,1171.55,1172.24,754.0,1172.03,1173.02,1171.55,1172.24,754.0
2021-01-04 12:30:00,1173.24,1173.88,1171.17,1171.66,1913.0,1173.24,1173.88,1171.17,1171.66,1913.0
2021-01-04 12:40:00,1170.89,1170.92,1168.99,1169.0,816.0,1170.89,1170.92,1168.99,1169.0,816.0
2021-01-04 12:50:00,1169.83,1172.73,1169.83,1172.43,1237.0,1169.83,1172.73,1169.83,1172.43,1237.0
2021-01-04 13:00:00,1172.47,1172.88,1170.13,1172.88,726.0,1172.47,1172.88,1170.13,1172.88,726.0
2021-01-04 13:10:00,1175.26,1177.0,1175.26,1177.0,1475.0,1175.26,1177.0,1175.26,1177.0,1475.0
2021-01-04 13:20:00,1179.14,1179.14,1177.62,1177.62,816.0,1179.14,1179.14,1177.62,1177.62,816.0
2021-01-04 13:30:00,1177.25,1178.02,1176.79,1176.79,1137.0,1177.25,1178.02,1176.79,1176.79,1137.0
2021-01-04 13:40:00,1178.05,1179.03,1176.16,1177.54,1397.0,1178.05,1179.03,1176.16,1177.54,1397.0
2021-01-04 13:50:00,1179.28,1181.25,1178.79,1178.88,3645.0,1179.28,1181.25,1178.79,1178.88,3645.0
2021-01-04 14:00:00,1178.65,1178.95,1175.84,1175.87,2185.0,1178.65,1178.95,1175.84,1175.87,2185.0
2021-01-04 14:10:00,1176.24,1177.71,1175.53,1177.71,1480.0,1176.24,1177.71,1175.53,1177.71,1480.0
2021-01-04 14:20:00,1177.07,1179.04,1177.02,1178.39,2007.0,1177.07,1179.04,1177.02,1178.39,2007.0
2021-01-04 14:30:00,1177.59,1177.59,1174.65,1175.83,1405.0,1177.59,1177.59,1174.65,1175.83,1405.0
2021-01-04 14:40:00,1175.99,1175.99,1175.99,1175.99,204.0,1175.99,1175.99,1175.99,1175.99,204.0
2021-01-04 14:50:00,1174.46,1179.95,1174.46,1178.08,1935.0,1174.46,1179.95,1174.46,1178.08,1935.0
2021-01-04 15:00:00,1178.62,1179.1,1173.53,1175.17,3999.0,1178.62,1179.1,1173.53,1175.17,3999.0
2021-01-04 15:10:00,1176.85,1176.86,1174.29,1174.29,872.0,1176.85,1176.86,1174.29,1174.29,872.0
2021-01-04 15:20:00,1175.49,1177.4,1175.49,1175.97,3360.0,1175.49,1177.4,1175.49,1175.97,3360.0
2021-01-04 15:30:00,1176.77,1180.86,1176.34,1180.46,4892.0,1176.77,1180.86,1176.34,1180.46,4892.0
2021-01-04 15:40:00,1181.14,1182.14,1179.68,1182.14,2684.0,1181.14,1182.14,1179.68,1182.14,2684.0
2021-01-04 15:50:00,1182.94,1183.01,1179.02,1181.59,12958.0,1182.94,1183.01,1179.02,1181.59,12958.0
2021-01-05 09:30:00,1175.84,1175.84,1175.84,1175.84,1446.0,1175.84,1175.84,1175.84,1175.84,1446.0
2021-01-05 09:40:00,1185.36,1185.36,1175.81,1175.81,1200.0,1185.36,1185.36,1175.81,1175.81,1200.0
2021-01-05 09:50:00,1173.41,1174.84,1169.12,1169.12,1216.0,1173.41,1174.84,1169.12,1169.12,1216.0
2021-01-05 10:00:00,1172.45,1173.14,1169.37,1169.37,3589.0,1172.45,1173.14,1169.37,1169.37,3589.0
2021-01-05 10:10:00,1168.84,1171.83,1166.18,1166.18,823.0,1168.84,1171.83,1166.18,1166.18,823.0
2021-01-05 10:20:00,1167.29,1169.42,1166.2,1169.0,615.0,1167.29,1169.42,1166.2,1169.0,615.0
2021-01-05 10:30:00,1169.53,1169.53,1167.06,1169.08,1015.0,1169.53,1169.53,1167.06,1169.08,1015.0
2021-01-05 10:40:00,1168.43,1168.44,1164.16,1165.28,1205.0,1168.43,1168.44,1164.16,1165.28,1205.0
2021-01-05 10:50:00,1168.61,1169.78,1165.6,1167.46,1185.0,1168.61,1169.78,1165.6,1167.46,1185.0
2021-01-05 11:00:00,1166.4,1167.84,1165.83,1167.75,660.0,1166.4,1167.84,1165.83,1167.75,660.0
2021-01-05 11:10:00,1166.74,1169.34,1166.74,1168.26,1631.0,1166.74,1169.34,1166.74,1168.26,1631.0
2021-01-05 11:20:00,1168.33,1173.42,1168.32,1173.42,1200.0,1168.33,1173.42,1168.32,1173.42,1200.0
2021-01-05 11:30:00,1173.52,1173.98,1173.52,1173.69,300.0,1173.52,1173.98,1173.52,1173.69,300.0
2021-01-05 11:40:00,1173.83,1176.6,1173.7,1175.4,1774.0,1173.83,1176.6,1173.7,1175.4,1774.0
2021-01-05 11:50:00,1174.91,1176.32,1174.22,1176.32,1337.0,1174.91,1176.32,1174.22,1176.32,1337.0
2021-01-05 12:00:00,1176.14,1178.78,1175.53,1177.02,1100.0,1176.14,1178.78,1175.53,1177.02,1100.0
2021-01-05 12:10:00,1179.83,1180.97,1179.75,1180.97,1806.0,1179.83,1180.97,1179.75,1180.97,1806.0
2021-01-05 12:20:00,1180.48,1180.97,1180.48,1180.97,587.0,1180.48,1180.97,1180.48,1180.97,587.0
2021-01-05 12:30:00,1180.5,1181.93,1180.5,1181.26,1687.0,1180.5,1181.93,1180.5,1181.26,1687.0
2021-01-05 12:40:00,1181.91,1181.91,1178.25,1178.25,678.0,1181.91,1181.91,1178.25,1178.25,678.0
2021-01-05 12:50:00,1179.79,1180.56,1179.25,1179.49,1227.0,1179.79,1180.56,1179.25,1179.49,1227.0
2021-01-05 13:00:00,1180.24,1181.13,1179.41,1179.68,1207.0,1180.24,1181.13,1179.41,1179.68,1207.0
2021-01-05 13:10:00,1179.68,1179.68,1179.68,1179.68,0.0,1179.68,1179.68,1179.68,1179.68,0.0
2021-01-05 13:20:00,1180.45,1180.96,1180.08,1180.47,1100.0,1180.45,1180.96,1180.08,1180.47,1100.0
2021-01-05 13:30:00,1180.82,1181.19,1179.84,1179.84,1409.0,1180.82,1181.19,1179.84,1179.84,1409.0
2021-01-05 13:40:00,1179.77,1179.77,1178.96,1178.96,818.0,1179.77,1179.77,1178.96,1178.96,818.0
2021-01-05 13:50:00,1178.65,1179.86,1178.31,1179.86,1174.0,1178.65,1179.86,1178.31,1179.86,1174.0
2021-01-05 14:00:00,1179.85,1183.1,1179.81,1181.51,1979.0,1179.85,1183.1,1179.81,1181.51,1979.0
2021-01-05 14:10:00,1183.12,1183.56,1183.06,1183.15,800.0,1183.12,1183.56,1183.06,1183.15,800.0
2021-01-05 14:20:00,1182.2,1182.39,1180.77,1181.79,1324.0,1182.2,1182.39,1180.77,1181.79,1324.0
2021-01-05 14:30:00,1183.7,1183.7,1180.51,1180.51,3352.0,1183.7,1183.7,1180.51,1180.51,3352.0
2021-01-05 14:40:00,1180.48,1182.51,1180.47,1181.42,600.0,1180.48,1182.51,1180.47,1181.42,600.0
2021-01-05 14:50:00,1180.26,1181.32,1180.26,1181.32,590.0,1180.26,1181.32,1180.26,1181.32,590.0
2021-01-05 15:00:00,1181.09,1185.85,1181.08,1185.85,1222.0,1181.09,1185.85,1181.08,1185.85,1222.0
2021-01-05 15:10:00,1183.68,1186.03,1183.03,1185.53,4410.0,1183.68,1186.03,1183.03,1185.53,4410.0
2021-01-05 15:20:00,1186.45,1186.99,1185.81,1186.62,3918.0,1186.45,1186.99,1185.81,1186.62,3918.0
2021-01-05 15:30:00,1187.21,1188.46,1183.43,1183.44,3630.0,1187.21,1188.46,1183.43,1183.44,3630.0
2021-01-05 15:40:00,1183.39,1184.5,1180.56,1182.64,6486.0,1183.39,1184.5,1180.56,1182.64,6486.0
2021-01-05 15:50:00,1183.98,1183.98,1178.65,1180.46,5203.0,1183.98,1183.98,1178.65,1180.46,5203.0
2021-01-06 09:30:00,1175.34,1188.64,1175.34,1187.31,3478.0,1175.34,1188.64,1175.34,1187.31,3478.0
2021-01-06 09:40:00,1188.65,1206.5,1188.65,1202.35,11627.0,1188.65,1206.5,1188.65,1202.35,11627.0
2021-01-06 09:50:00,1202.77,1203.84,1198.13,1203.6,3488.0,1202.77,1203.84,1198.13,1203.6,3488.0
2021-01-06 10:00:00,1205.57,1215.01,1205.57,1211.53,3455.0,1205.57,1215.01,1205.57,1211.53,3455.0
2021-01-06 10:10:00,1211.87,1214.23,1208.8,1210.92,3607.0,1211.87,1214.23,1208.8,1210.92,3607.0
2021-01-06 10:20:00,1212.9,1214.3,1210.62,1213.01,1935.0,1212.9,1214.3,1210.62,1213.01,1935.0
2021-01-06 10:30:00,1213.01,1218.22,1211.71,1214.03,6581.0,1213.01,1218.22,1211.71,1214.03,6581.0
2021-01-06 10:40:00,1214.28,1223.5,1212.94,1223.47,2937.0,1214.28,1223.5,1212.94,1223.47,2937.0
2021-01-06 10:50:00,1222.92,1224.99,1218.56,1223.89,2455.0,1222.92,1224.99,1218.56,1223.89,2455.0
2021-01-06 11:00:00,1221.98,1225.99,1221.77,1222.99,4067.0,1221.98,1225.99,1221.77,1222.99,4067.0
2021-01-06 11:10:00,1222.9,1223.26,1220.66,1220.67,1300.0,1222.9,1223.26,1220.66,1220.67,1300.0
2021-01-06 11:20:00,1221.53,1221.6,1221.52,1221.6,300.0,1221.53,1221.6,1221.52,1221.6,300.0
2021-01-06 11:30:00,1222.58,1222.58,1220.77,1222.33,404.0,1222.58,1222.58,1220.77,1222.33,404.0
2021-01-06 11:40:00,1222.42,1226.88,1222.05,1226.66,3164.0,1222.42,1226.88,1222.05,1226.66,3164.0
2021-01-06 11:50:00,1226.88,1228.54,1222.97,1222.97,2771.0,1226.88,1228.54,1222.97,1222.97,2771.0
2021-01-06 12:00:00,1225.59,1226.35,1220.62,1223.99,2116.0,1225.59,1226.35,1220.62,1223.99,2116.0
2021-01-06 12:10:00,1224.6,1224.6,1222.74,1222.77,1500.0,1224.6,1224.6,1222.74,1222.77,1500.0
2021-01-06 12:20:00,1223.19,1223.23,1220.22,1222.74,2048.0,1223.19,1223.23,1220.22,1222.74,2048.0
2021-01-06 12:30:00,1222.53,1223.06,1220.76,1221.97,2318.0,1222.53,1223.06,1220.76,1221.97,2318.0
2021-01-06 12:40:00,1221.15,1223.71,1221.15,1223.71,2268.0,1221.15,1223.71,1221.15,1223.71,2268.0
2021-01-06 12:50:00,1225.86,1226.75,1224.74,1226.75,500.0,1225.86,1226.75,1224.74,1226.75,500.0
2021-01-06 13:00:00,1228.0,1228.7,1227.02,1227.02,808.0,1228.0,1228.7,1227.02,1227.02,808.0
2021-01-06 13:10:00,1225.92,1229.67,1225.78,1229.67,2975.0,1225.92,1229.67,1225.78,1229.67,2975.0
2021-01-06 13:20:00,1227.19,1228.19,1224.51,1224.59,1900.0,1227.19,1228.19,1224.51,1224.59,1900.0
2021-01-06 13:30:00,1226.1,1226.1,1226.1,1226.1,100.0,1226.1,1226.1,1226.1,1226.1,100.0
2021-01-06 13:40:00,1226.58,1229.12,1226.58,1227.84,1910.0,1226.58,1229.12,1226.58,1227.84,1910.0
2021-01-06 13:50:00,1227.5,1227.59,1226.07,1226.45,1488.0,1227.5,1227.59,1226.07,1226.45,1488.0
2021-01-06 14:00:00,1227.22,1227.22,1224.94,1225.75,1633.0,1227.22,1227.22,1224.94,1225.75,1633.0
2021-01-06 14:10:00,1227.47,1228.09,1225.74,1225.74,800.0,1227.47,1228.09,1225.74,1225.74,800.0
2021-01-06 14:20:00,1225.09,1225.31,1220.75,1221.5,1861.0,1225.09,1225.31,1220.75,1221.5,1861.0
2021-01-06 14:30:00,1221.44,1224.52,1218.56,1218.56,1918.0,1221.44,1224.52,1218.56,1218.56,1918.0
2021-01-06 14:40:00,1219.83,1223.01,1219.82,1223.0,600.0,1219.83,1223.01,1219.82,1223.0,600.0
2021-01-06 14:50:00,1219.36,1223.72,1219.36,1223.72,657.0,1219.36,1223.72,1219.36,1223.72,657.0
2021-01-06 15:00:00,1221.1,1222.57,1220.74,1221.52,1031.0,1221.1,1222.57,1220.74,1221.52,1031.0
2021-01-06 15:10:00,1222.63,1225.59,1221.53,1224.64,3534.0,1222.63,1225.59,1221.53,1224.64,3534.0
2021-01-06 15:20:00,1226.36,1226.36,1221.5,1226.19,3136.0,1226.36,1226.36,1221.5,1226.19,3136.0
2021-01-06 15:30:00,1226.05,1227.98,1224.79,1226.95,2021.0,1226.05,1227.98,1224.79,1226.95,2021.0
2021-01-06 15:40:00,1226.04,1230.64,1225.91,1228.93,3643.0,1226.04,1230.64,1225.91,1228.93,3643.0
2021-01-06 15:50:00,1229.46,1231.77,1228.16,1230.92,15613.0,1229.46,1231.77,1228.16,1230.92,15613.0
2021-01-07 09:30:00,1228.27,1228.27,1220.99,1226.52,2743.0,1228.27,1228.27,1220.99,1226.52,2743.0
2021-01-07 09:40:00,1224.41,1226.57,1224.41,1225.41,1041.0,1224.41,1226.57,1224.41,1225.41,1041.0
2021-01-07 09:50:00,1224.5,1224.5,1218.72,1221.66,2114.0,1224.5,1224.5,1218.72,1221.66,2114.0
2021-01-07 10:00:00,1223.72,1227.49,1222.17,1222.18,1569.0,1223.72,1227.49,1222.17,1222.18,1569.0
2021-01-07 10:10:00,1221.4,1226.69,1219.77,1226.68,1736.0,1221.4,1226.69,1219.77,1226.68,1736.0
2021-01-07 10:20:00,1227.59,1227.59,1224.36,1225.52,1001.0,1227.59,1227.59,1224.36,1225.52,1001.0
2021-01-07 10:30:00,1226.96,1228.71,1226.83,1228.55,1300.0,1226.96,1228.71,1226.83,1228.55,1300.0
2021-01-07 10:40:00,1226.51,1229.26,1226.12,1229.26,2391.0,1226.51,1229.26,1226.12,1229.26,2391.0
2021-01-07 10:50:00,1229.58,1229.58,1227.98,1228.11,1361.0,1229.58,1229.58,1227.98,1228.11,1361.0
2021-01-07 11:00:00,1229.03,1230.22,1224.84,1229.9,4644.0,1229.03,1230.22,1224.84,1229.9,4644.0
2021-01-07 11:10:00,1228.61,1229.9,1227.92,1229.28,1248.0,1228.61,1229.9,1227.92,1229.28,1248.0
2021-01-07 11:20:00,1229.2,1231.83,1229.2,1231.5,2200.0,1229.2,1231.83,1229.2,1231.5,2200.0
2021-01-07 11:30:00,1232.51,1233.91,1231.75,1233.91,1900.0,1232.51,1233.91,1231.75,1233.91,1900.0
2021-01-07 11:40:00,1233.82,1238.0,1233.82,1238.0,1298.0,1233.82,1238.0,1233.82,1238.0,1298.0
2021-01-07 11:50:00,1238.61,1238.61,1237.71,1238.53,504.0,1238.61,1238.61,1237.71,1238.53,504.0
2021-01-07 12:00:00,1237.55,1238.0,1236.37,1237.18,1413.0,1237.55,1238.0,1236.37,1237.18,1413.0
2021-01-07 12:10:00,1237.68,1237.69,1236.2,1236.2,400.0,1237.68,1237.69,1236.2,1236.2,400.0
2021-01-07 12:20:00,1236.04,1238.85,1236.03,1238.84,1121.0,1236.04,1238.85,1236.03,1238.84,1121.0
2021-01-07 12:30:00,1239.99,1241.36,1239.99,1241.02,1999.0,1239.99,1241.36,1239.99,1241.02,1999.0
2021-01-07 12:40:00,1239.96,1240.82,1239.83,1240.82,600.0,1239.96,1240.82,1239.83,1240.82,600.0
2021-01-07 12:50:00,1239.96,1239.97,1239.96,1239.96,187.0,1239.96,1239.97,1239.96,1239.96,187.0
2021-01-07 13:00:00,1242.06,1243.49,1242.06,1242.46,1600.0,1242.06,1243.49,1242.06,1242.46,1600.0
2021-01-07 13:10:00,1241.67,1241.67,1241.67,1241.67,100.0,1241.67,1241.67,1241.67,1241.67,100.0
2021-01-07 13:20:00,1242.06,1242.07,1241.01,1241.06,400.0,1242.06,1242.07,1241.01,1241.06,400.0
2021-01-07 13:30:00,1243.03,1244.54,1241.53,1243.29,1700.0,1243.03,1244.54,1241.53,1243.29,1700.0
2021-01-07 13:40:00,1242.44,1244.73,1242.43,1243.48,1810.0,1242.44,1244.73,1242.43,1243.48,1810.0
2021-01-07 13:50:00,1243.88,1246.24,1243.87,1246.2,809.0,1243.88,1246.24,1243.87,1246.2,809.0
2021-01-07 14:00:00,1247.35,1249.01,1247.35,1248.13,1100.0,1247.35,1249.01,1247.35,1248.13,1100.0
2021-01-07 14:10:00,1247.52,1247.9,1245.86,1246.58,1731.0,1247.52,1247.9,1245.86,1246.58,1731.0
2021-01-07 14:20:00,1246.14,1247.13,1244.49,1244.49,2079.0,1246.14,1247.13,1244.49,1244.49,2079.0
2021-01-07 14:30:00,1245.57,1246.94,1245.53,1246.61,1822.0,1245.57,1246.94,1245.53,1246.61,1822.0
2021-01-07 14:40:00,1246.8,1246.95,1244.66,1245.25,1910.0,1246.8,1246.95,1244.66,1245.25,1910.0
2021-01-07 14:50:00,1244.96,1247.17,1244.0,1245.41,2998.0,1244.96,1247.17,1244.0,1245.41,2998.0
2021-01-07 15:00:00,1247.13,1247.13,1244.66,1245.57,1501.0,1247.13,1247.13,1244.66,1245.57,1501.0
2021-01-07 15:10:00,1245.26,1245.94,1243.53,1243.61,3141.0,1245.26,1245.94,1243.53,1243.61,3141.0
2021-01-07 15:20:00,1243.09,1244.26,1242.07,1242.07,2122.0,1243.09,1244.26,1242.07,1242.07,2122.0
2021-01-07 15:30:00,1242.22,1247.71,1242.22,1247.71,3853.0,1242.22,1247.71,1242.22,1247.71,3853.0
2021-01-07 15:40:00,1247.85,1247.85,1244.1,1246.49,4767.0,1247.85,1247.85,1244.1,1246.49,4767.0
2021-01-07 15:50:00,1245.14,1249.02,1244.85,1246.03,14180.0,1245.14,1249.02,1244.85,1246.03,14180.0
2021-01-08 09:30:00,1248.76,1252.61,1243.54,1248.82,8730.0,1248.76,1252.61,1243.54,1248.82,8730.0
2021-01-08 09:40:00,1247.83,1256.23,1247.83,1255.26,1040.0,1247.83,1256.23,1247.83,1255.26,1040.0
2021-01-08 09:50:00,1254.47,1256.48,1253.27,1255.9,1008.0,1254.47,1256.48,1253.27,1255.9,1008.0
2021-01-08 10:00:00,1257.46,1257.53,1253.51,1255.2,1200.0,1257.46,1257.53,1253.51,1255.2,1200.0
2021-01-08 10:10:00,1254.91,1256.1,1254.5,1254.63,1100.0,1254.91,1256.1,1254.5,1254.63,1100.0
2021-01-08 10:20:00,1252.1,1254.74,1247.86,1250.51,2015.0,1252.1,1254.74,1247.86,1250.51,2015.0
2021-01-08 10:30:00,1250.51,1252.63,1248.4,1252.12,1088.0,1250.51,1252.63,1248.4,1252.12,1088.0
2021-01-08 10:40:00,1253.0,1253.0,1250.43,1251.69,1536.0,1253.0,1253.0,1250.43,1251.69,1536.0
2021-01-08 10:50:00,1253.31,1253.31,1249.35,1251.18,2271.0,1253.31,1253.31,1249.35,1251.18,2271.0
2021-01-08 11:00:00,1250.94,1250.95,1248.99,1248.99,200.0,1250.94,1250.95,1248.99,1248.99,200.0
2021-01-08 11:10:00,1248.22,1250.24,1248.22,1249.61,700.0,1248.22,1250.24,1248.22,1249.61,700.0
2021-01-08 11:20:00,1249.09,1250.51,1248.08,1250.51,700.0,1249.09,1250.51,1248.08,1250.51,700.0
2021-01-08 11:30:00,1250.21,1250.47,1246.02,1246.03,968.0,1250.21,1250.47,1246.02,1246.03,968.0
2021-01-08 11:40:00,1246.89,1248.33,1245.04,1245.05,3354.0,1246.89,1248.33,1245.04,1245.05,3354.0
2021-01-08 11:50:00,1244.53,1246.62,1243.98,1243.98,300.0,1244.53,1246.62,1243.98,1243.98,300.0
2021-01-08 12:00:00,1247.2,1248.13,1246.4,1247.33,916.0,1247.2,1248.13,1246.4,1247.33,916.0
2021-01-08 12:10:00,1247.89,1249.28,1247.89,1248.5,472.0,1247.89,1249.28,1247.89,1248.5,472.0
2021-01-08 12:20:00,1250.0,1251.67,1249.68,1251.49,992.0,1250.0,1251.67,1249.68,1251.49,992.0
2021-01-08 12:30:00,1251.15,1251.47,1249.22,1250.12,1132.0,1251.15,1251.47,1249.22,1250.12,1132.0
2021-01-08 12:40:00,1249.45,1249.46,1247.12,1248.66,716.0,1249.45,1249.46,1247.12,1248.66,716.0
2021-01-08 12:50:00,1248.66,1248.66,1248.66,1248.66,0.0,1248.66,1248.66,1248.66,1248.66,0.0
2021-01-08 13:00:00,1248.24,1252.74,1248.24,1249.53,2700.0,1248.24,1252.74,1248.24,1249.53,2700.0
2021-01-08 13:10:00,1249.83,1250.17,1245.97,1245.98,3751.0,1249.83,1250.17,1245.97,1245.98,3751.0
2021-01-08 13:20:00,1244.8,1244.8,1243.14,1243.96,1000.0,1244.8,1244.8,1243.14,1243.96,1000.0
2021-01-08 13:30:00,1242.76,1244.04,1241.68,1241.84,1400.0,1242.76,1244.04,1241.68,1241.84,1400.0
2021-01-08 13:40:00,1240.88,1241.12,1240.88,1241.12,300.0,1240.88,1241.12,1240.88,1241.12,300.0
2021-01-08 13:50:00,1243.32,1245.35,1242.93,1242.93,1600.0,1243.32,1245.35,1242.93,1242.93,1600.0
2021-01-08 14:00:00,1242.5,1245.07,1242.5,1245.07,759.0,1242.5,1245.07,1242.5,1245.07,759.0
2021-01-08 14:10:00,1247.72,1250.9,1244.95,1244.95,2542.0,1247.72,1250.9,1244.95,1244.95,2542.0
2021-01-08 14:20:00,1244.8,1245.98,1243.95,1245.57,600.0,1244.8,1245.98,1243.95,1245.57,600.0
2021-01-08 14:30:00,1244.66,1247.21,1244.65,1247.21,1601.0,1244.66,1247.21,1244.65,1247.21,1601.0
2021-01-08 14:40:00,1246.97,1246.97,1243.62,1245.04,600.0,1246.97,1246.97,1243.62,1245.04,600.0
2021-01-08 14:50:00,1246.98,1248.3,1246.78,1248.11,1515.0,1246.98,1248.3,1246.78,1248.11,1515.0
2021-01-08 15:00:00,1249.15,1250.25,1247.38,1250.25,923.0,1249.15,1250.25,1247.38,1250.25,923.0
2021-01-08 15:10:00,1249.1,1250.13,1247.73,1249.25,1410.0,1249.1,1250.13,1247.73,1249.25,1410.0
2021-01-08 15:20:00,1249.28,1250.71,1247.29,1250.71,1635.0,1249.28,1250.71,1247.29,1250.71,1635.0
2021-01-08 15:30:00,1250.74,1254.88,1250.05,1253.99,5123.0,1250.74,1254.88,1250.05,1253.99,5123.0
2021-01-08 15:40:00,1253.84,1254.37,1249.6,1249.61,4078.0,1253.84,1254.37,1249.6,1249.61,4078.0
2021-01-08 15:50:00,1251.76,1254.34,1251.14,1253.81,8588.0,1251.76,1254.34,1251.14,1253.81,8588.0
2021-01-11 09:30:00,1248.59,1248.59,1246.72,1247.92,2507.0,1248.59,1248.59,1246.72,1247.92,2507.0
2021-01-11 09:40:00,1253.79,1254.49,1253.78,1254.49,200.0,1253.79,1254.49,1253.78,1254.49,200.0
2021-01-11 09:50:00,1254.49,1254.49,1254.49,1254.49,0.0,1254.49,1254.49,1254.49,1254.49,0.0
2021-01-11 10:00:00,1256.24,1256.24,1250.8,1253.3,932.0,1256.24,1256.24,1250.8,1253.3,932.0
2021-01-11 10:10:00,1253.69,1262.26,1253.68,1262.26,1038.0,1253.69,1262.26,1253.68,1262.26,1038.0
2021-01-11 10:20:00,1260.95,1263.03,1258.29,1263.03,943.0,1260.95,1263.03,1258.29,1263.03,943.0
2021-01-11 10:30:00,1267.57,1267.93,1264.36,1265.13,1104.0,1267.57,1267.93,1264.36,1265.13,1104.0
2021-01-11 10:40:00,1265.48,1267.36,1265.46,1265.93,2568.0,1265.48,1267.36,1265.46,1265.93,2568.0
2021-01-11 10:50:00,1266.38,1268.11,1264.86,1265.8,1802.0,1266.38,1268.11,1264.86,1265.8,1802.0
2021-01-11 11:00:00,1265.08,1265.8,1263.59,1265.25,2300.0,1265.08,1265.8,1263.59,1265.25,2300.0
2021-01-11 11:10:00,1263.76,1264.33,1261.75,1264.33,1017.0,1263.76,1264.33,1261.75,1264.33,1017.0
2021-01-11 11:20:00,1266.06,1266.26,1263.13,1263.42,600.0,1266.06,1266.26,1263.13,1263.42,600.0
2021-01-11 11:30:00,1263.13,1263.47,1262.09,1263.47,800.0,1263.13,1263.47,1262.09,1263.47,800.0
2021-01-11 11:40:00,1264.47,1264.47,1262.38,1264.17,1010.0,1264.47,1264.47,1262.38,1264.17,1010.0
2021-01-11 11:50:00,1263.85,1264.84,1263.84,1264.84,200.0,1263.85,1264.84,1263.84,1264.84,200.0
2021-01-11 12:00:00,1263.78,1265.65,1262.42,1262.43,2005.0,1263.78,1265.65,1262.42,1262.43,2005.0
2021-01-11 12:10:00,1261.96,1263.54,1261.63,1262.75,1602.0,1261.96,1263.54,1261.63,1262.75,1602.0
2021-01-11 12:20:00,1262.6,1263.21,1261.93,1261.94,1000.0,1262.6,1263.21,1261.93,1261.94,1000.0
2021-01-11 12:30:00,1262.91,1265.2,1262.9,1264.7,710.0,1262.91,1265.2,1262.9,1264.7,710.0
2021-01-11 12:40:00,1265.73,1265.74,1264.25,1265.27,2400.0,1265.73,1265.74,1264.25,1265.27,2400.0
2021-01-11 12:50:00,1264.8,1265.03,1263.0,1263.88,2600.0,1264.8,1265.03,1263.0,1263.88,2600.0
2021-01-11 13:00:00,1264.05,1264.56,1260.0,1261.08,3308.0,1264.05,1264.56,1260.0,1261.08,3308.0
2021-01-11 13:10:00,1260.74,1260.74,1257.54,1258.57,1800.0,1260.74,1260.74,1257.54,1258.57,1800.0
2021-01-11 13:20:00,1258.99,1259.33,1257.73,1258.01,1100.0,1258.99,1259.33,1257.73,1258.01,1100.0
2021-01-11 13:30:00,1257.51,1257.51,1255.76,1255.76,604.0,1257.51,1257.51,1255.76,1255.76,604.0
2021-01-11 13:40:00,1256.33,1256.93,1254.53,1254.53,2392.0,1256.33,1256.93,1254.53,1254.53,2392.0
2021-01-11 13:50:00,1256.22,1259.9,1256.18,1259.66,2187.0,1256.22,1259.9,1256.18,1259.66,2187.0
2021-01-11 14:00:00,1259.0,1259.07,1257.46,1258.31,2058.0,1259.0,1259.07,1257.46,1258.31,2058.0
2021-01-11 14:10:00,1258.32,1262.24,1258.31,1262.17,1500.0,1258.32,1262.24,1258.31,1262.17,1500.0
2021-01-11 14:20:00,1261.0,1262.57,1260.99,1261.35,526.0,1261.0,1262.57,1260.99,1261.35,526.0
2021-01-11 14:30:00,1261.57,1264.23,1261.57,1262.94,1279.0,1261.57,1264.23,1261.57,1262.94,1279.0
2021-01-11 14:40:00,1264.85,1265.54,1264.44,1264.59,756.0,1264.85,1265.54,1264.44,1264.59,756.0
2021-01-11 14:50:00,1263.85,1266.6,1263.32,1266.6,2224.0,1263.85,1266.6,1263.32,1266.6,2224.0
2021-01-11 15:00:00,1268.08,1268.52,1266.18,1266.18,890.0,1268.08,1268.52,1266.18,1266.18,890.0
2021-01-11 15:10:00,1266.65,1268.1,1265.82,1266.18,2735.0,1266.65,1268.1,1265.82,1266.18,2735.0
2021-01-11 15:20:00,1265.25,1267.61,1265.25,1267.61,3772.0,1265.25,1267.61,1265.25,1267.61,3772.0
2021-01-11 15:30:00,1267.61,1269.34,1267.61,1268.27,1621.0,1267.61,1269.34,1267.61,1268.27,1621.0
2021-01-11 15:40:00,1267.78,1268.01,1264.51,1266.01,4226.0,1267.78,1268.01,1264.51,1266.01,4226.0
2021-01-11 15:50:00,1266.48,1269.13,1265.06,1265.39,7703.0,1266.48,1269.13,1265.06,1265.39,7703.0
2021-01-12 09:30:00,1265.84,1269.4,1264.5,1269.35,1923.0,1265.84,1269.4,1264.5,1269.35,1923.0
2021-01-12 09:40:00,1267.63,1271.19,1265.84,1271.18,939.0,1267.63,1271.19,1265.84,1271.18,939.0
2021-01-12 09:50:00,1273.43,1279.35,1273.43,1278.07,1841.0,1273.43,1279.35,1273.43,1278.07,1841.0
2021-01-12 10:00:00,1276.86,1280.7,1274.8,1280.65,3819.0,1276.86,1280.7,1274.8,1280.65,3819.0
2021-01-12 10:10:00,1282.86,1286.49,1281.72,1285.73,1700.0,1282.86,1286.49,1281.72,1285.73,1700.0
2021-01-12 10:20:00,1288.35,1290.25,1287.98,1289.47,2502.0,1288.35,1290.25,1287.98,1289.47,2502.0
2021-01-12 10:30:00,1289.61,1289.61,1283.77,1283.77,1504.0,1289.61,1289.61,1283.77,1283.77,1504.0
2021-01-12 10:40:00,1283.96,1285.59,1283.96,1285.58,1006.0,1283.96,1285.59,1283.96,1285.58,1006.0
2021-01-12 10:50:00,1285.48,1287.45,1285.47,1286.93,1883.0,1285.48,1287.45,1285.47,1286.93,1883.0
2021-01-12 11:00:00,1285.92,1287.54,1283.82,1287.54,1046.0,1285.92,1287.54,1283.82,1287.54,1046.0
2021-01-12 11:10:00,1288.05,1288.05,1284.56,1284.57,900.0,1288.05,1288.05,1284.56,1284.57,900.0
2021-01-12 11:20:00,1284.25,1284.62,1281.47,1281.65,1341.0,1284.25,1284.62,1281.47,1281.65,1341.0
2021-01-12 11:30:00,1282.9,1283.98,1282.35,1283.07,1500.0,1282.9,1283.98,1282.35,1283.07,1500.0
2021-01-12 11:40:00,1282.12,1282.13,1280.97,1281.29,1049.0,1282.12,1282.13,1280.97,1281.29,1049.0
2021-01-12 11:50:00,1280.69,1286.31,1280.67,1285.08,2085.0,1280.69,1286.31,1280.67,1285.08,2085.0
2021-01-12 12:00:00,1284.16,1287.44,1284.16,1286.73,4524.0,1284.16,1287.44,1284.16,1286.73,4524.0
2021-01-12 12:10:00,1285.96,1290.29,1285.29,1289.37,4089.0,1285.96,1290.29,1285.29,1289.37,4089.0
2021-01-12 12:20:00,1289.36,1294.52,1288.54,1294.52,3565.0,1289.36,1294.52,1288.54,1294.52,3565.0
2021-01-12 12:30:00,1290.65,1290.81,1286.96,1287.67,1700.0,1290.65,1290.81,1286.96,1287.67,1700.0
2021-01-12 12:40:00,1287.69,1291.59,1286.29,1291.58,2683.0,1287.69,1291.59,1286.29,1291.58,2683.0
2021-01-12 12:50:00,1291.63,1291.63,1291.62,1291.63,100.0,1291.63,1291.63,1291.62,1291.63,100.0
2021-01-12 13:00:00,1291.1,1297.51,1289.54,1297.51,3518.0,1291.1,1297.51,1289.54,1297.51,3518.0
2021-01-12 13:10:00,1294.54,1295.41,1292.85,1293.48,2887.0,1294.54,1295.41,1292.85,1293.48,2887.0
2021-01-12 13:20:00,1293.48,1294.47,1291.04,1294.47,2534.0,1293.48,1294.47,1291.04,1294.47,2534.0
2021-01-12 13:30:00,1297.82,1297.83,1293.83,1293.94,3115.0,1297.82,1297.83,1293.83,1293.94,3115.0
2021-01-12 13:40:00,1293.79,1293.79,1290.07,1290.2,2502.0,1293.79,1293.79,1290.07,1290.2,2502.0
2021-01-12 13:50:00,1290.15,1290.49,1289.86,1289.95,1300.0,1290.15,1290.49,1289.86,1289.95,1300.0
2021-01-12 14:00:00,1289.78,1290.55,1288.65,1288.87,2612.0,1289.78,1290.55,1288.65,1288.87,2612.0
2021-01-12 14:10:00,1288.77,1289.94,1288.56,1288.65,1011.0,1288.77,1289.94,1288.56,1288.65,1011.0
2021-01-12 14:20:00,1288.93,1290.92,1288.93,1289.8,1649.0,1288.93,1290.92,1288.93,1289.8,1649.0
2021-01-12 14:30:00,1290.93,1292.08,1288.3,1289.02,1823.0,1290.93,1292.08,1288.3,1289.02,1823.0
2021-01-12 14:40:00,1288.58,1289.11,1285.12,1289.03,2038.0,1288.58,1289.11,1285.12,1289.03,2038.0
2021-01-12 14:50:00,1288.49,1289.4,1288.02,1288.19,1950.0,1288.49,1289.4,1288.02,1288.19,1950.0
2021-01-12 15:00:00,1289.55,1289.83,1288.6,1288.97,2303.0,1289.55,1289.83,1288.6,1288.97,2303.0
2021-01-12 15:10:00,1289.59,1289.59,1285.68,1287.23,2601.0,1289.59,1289.59,1285.68,1287.23,2601.0
2021-01-12 15:20:00,1286.3,1287.84,1286.3,1286.37,2385.0,1286.3,1287.84,1286.3,1286.37,2385.0
2021-01-12 15:30:00,1286.76,1286.77,1284.07,1284.12,2400.0,1286.76,1286.77,1284.07,1284.12,2400.0
2021-01-12 15:40:00,1285.22,1287.36,1283.64,1286.18,6277.0,1285.22,1287.36,1283.64,1286.18,6277.0
2021-01-12 15:50:00,1286.18,1286.18,1279.53,1283.16,11334.0,1286.18,1286.18,1279.53,1283.16,11334.0
2021-01-13 09:30:00,1276.96,1279.07,1266.79,1267.1,2993.0,1276.96,1279.07,1266.79,1267.1,2993.0
2021-01-13 09:40:00,1268.63,1269.84,1263.35,1263.36,549.0,1268.63,1269.84,1263.35,1263.36,549.0
2021-01-13 09:50:00,1263.4,1264.27,1261.38,1264.27,1100.0,1263.4,1264.27,1261.38,1264.27,1100.0
2021-01-13 10:00:00,1263.57,1263.58,1260.18,1261.02,2415.0,1263.57,1263.58,1260.18,1261.02,2415.0
2021-01-13 10:10:00,1259.33,1260.27,1253.18,1257.03,2698.0,1259.33,1260.27,1253.18,1257.03,2698.0
2021-01-13 10:20:00,1259.7,1259.7,1255.12,1258.54,2702.0,1259.7,1259.7,1255.12,1258.54,2702.0
2021-01-13 10:30:00,1258.7,1260.22,1253.83,1253.83,1600.0,1258.7,1260.22,1253.83,1253.83,1600.0
2021-01-13 10:40:00,1255.57,1256.22,1254.97,1255.22,700.0,1255.57,1256.22,1254.97,1255.22,700.0
2021-01-13 10:50:00,1255.61,1256.32,1254.8,1255.31,1830.0,1255.61,1256.32,1254.8,1255.31,1830.0
2021-01-13 11:00:00,1256.1,1256.1,1253.61,1255.3,3159.0,1256.1,1256.1,1253.61,1255.3,3159.0
2021-01-13 11:10:00,1255.04,1259.71,1255.04,1259.71,1630.0,1255.04,1259.71,1255.04,1259.71,1630.0
2021-01-13 11:20:00,1259.74,1262.51,1259.24,1261.52,2310.0,1259.74,1262.51,1259.24,1261.52,2310.0
2021-01-13 11:30:00,1260.62,1263.88,1260.62,1263.16,1650.0,1260.62,1263.88,1260.62,1263.16,1650.0
2021-01-13 11:40:00,1263.21,1263.21,1260.79,1262.09,3007.0,1263.21,1263.21,1260.79,1262.09,3007.0
2021-01-13 11:50:00,1262.09,1264.34,1262.08,1263.85,1000.0,1262.09,1264.34,1262.08,1263.85,1000.0
2021-01-13 12:00:00,1264.62,1266.5,1264.62,1265.49,1104.0,1264.62,1266.5,1264.62,1265.49,1104.0
2021-01-13 12:10:00,1266.38,1266.38,1261.48,1264.51,2518.0,1266.38,1266.38,1261.48,1264.51,2518.0
2021-01-13 12:20:00,1263.59,1263.59,1262.66,1263.13,300.0,1263.59,1263.59,1262.66,1263.13,300.0
2021-01-13 12:30:00,1262.14,1262.14,1260.45,1261.69,2387.0,1262.14,1262.14,1260.45,1261.69,2387.0
2021-01-13 12:40:00,1262.65,1263.46,1262.48,1263.46,400.0,1262.65,1263.46,1262.48,1263.46,400.0
2021-01-13 12:50:00,1263.06,1263.23,1261.43,1263.23,1301.0,1263.06,1263.23,1261.43,1263.23,1301.0
2021-01-13 13:00:00,1263.48,1263.49,1261.51,1263.13,1100.0,1263.48,1263.49,1261.51,1263.13,1100.0
2021-01-13 13:10:00,1262.61,1262.61,1262.6,1262.61,200.0,1262.61,1262.61,1262.6,1262.61,200.0
2021-01-13 13:20:00,1261.96,1261.96,1259.96,1261.87,1999.0,1261.96,1261.96,1259.96,1261.87,1999.0
2021-01-13 13:30:00,1260.42,1260.97,1260.29,1260.96,800.0,1260.42,1260.97,1260.29,1260.96,800.0
2021-01-13 13:40:00,1259.6,1259.8,1259.37,1259.8,1472.0,1259.6,1259.8,1259.37,1259.8,1472.0
2021-01-13 13:50:00,1261.28,1262.73,1260.2,1262.13,1200.0,1261.28,1262.73,1260.2,1262.13,1200.0
2021-01-13 14:00:00,1261.68,1263.03,1261.68,1262.95,1808.0,1261.68,1263.03,1261.68,1262.95,1808.0
2021-01-13 14:10:00,1263.04,1263.69,1262.35,1263.6,2000.0,1263.04,1263.69,1262.35,1263.6,2000.0
2021-01-13 14:20:00,1262.85,1262.86,1262.85,1262.85,412.0,1262.85,1262.86,1262.85,1262.85,412.0
2021-01-13 14:30:00,1262.76,1263.27,1260.78,1263.27,2222.0,1262.76,1263.27,1260.78,1263.27,2222.0
2021-01-13 14:40:00,1263.84,1263.84,1262.17,1262.25,2046.0,1263.84,1263.84,1262.17,1262.25,2046.0
2021-01-13 14:50:00,1262.89,1263.17,1261.14,1261.15,2516.0,1262.89,1263.17,1261.14,1261.15,2516.0
2021-01-13 15:00:00,1260.45,1262.12,1260.45,1261.0,1717.0,1260.45,1262.12,1260.45,1261.0,1717.0
2021-01-13 15:10:00,1261.9,1261.91,1257.59,1259.55,3443.0,1261.9,1261.91,1257.59,1259.55,3443.0
2021-01-13 15:20:00,1260.0,1260.64,1258.46,1260.64,1648.0,1260.0,1260.64,1258.46,1260.64,1648.0
2021-01-13 15:30:00,1260.22,1261.44,1259.12,1261.29,2600.0,1260.22,1261.44,1259.12,1261.29,2600.0
2021-01-13 15:40:00,1261.36,1262.7,1259.46,1262.19,3664.0,1261.36,1262.7,1259.46,1262.19,3664.0
2021-01-13 15:50:00,1261.81,1261.82,1255.82,1259.86,10211.0,1261.81,1261.82,1255.82,1259.86,10211.0
2021-01-14 09:30:00,1265.88,1266.54,1256.94,1262.19,1989.0,1265.88,1266.54,1256.94,1262.19,1989.0
2021-01-14 09:40:00,1260.21,1261.44,1258.96,1260.11,931.0,1260.21,1261.44,1258.96,1260.11,931.0
2021-01-14 09:50:00,1257.74,1257.74,1253.5,1253.5,800.0,1257.74,1257.74,1253.5,1253.5,800.0
2021-01-14 10:00:00,1253.99,1253.99,1253.59,1253.59,300.0,1253.99,1253.99,1253.59,1253.59,300.0
2021-01-14 10:10:00,1257.73,1259.84,1257.73,1259.84,602.0,1257.73,1259.84,1257.73,1259.84,602.0
2021-01-14 10:20:00,1259.05,1259.05,1255.0,1255.0,1200.0,1259.05,1259.05,1255.0,1255.0,1200.0
2021-01-14 10:30:00,1256.54,1256.54,1252.01,1255.79,1600.0,1256.54,1256.54,1252.01,1255.79,1600.0
2021-01-14 10:40:00,1255.98,1255.98,1252.07,1255.9,643.0,1255.98,1255.98,1252.07,1255.9,643.0
2021-01-14 10:50:00,1254.13,1254.13,1251.26,1252.76,1009.0,1254.13,1254.13,1251.26,1252.76,1009.0
2021-01-14 11:00:00,1251.01,1251.01,1249.02,1249.02,400.0,1251.01,1251.01,1249.02,1249.02,400.0
2021-01-14 11:10:00,1249.97,1251.2,1248.13,1248.13,900.0,1249.97,1251.2,1248.13,1248.13,900.0
2021-01-14 11:20:00,1250.18,1252.08,1250.16,1250.6,2561.0,1250.18,1252.08,1250.16,1250.6,2561.0
2021-01-14 11:30:00,1249.36,1249.36,1246.95,1248.17,1693.0,1249.36,1249.36,1246.95,1248.17,1693.0
2021-01-14 11:40:00,1247.27,1251.28,1247.27,1251.28,1480.0,1247.27,1251.28,1247.27,1251.28,1480.0
2021-01-14 11:50:00,1252.14,1252.14,1250.45,1251.08,1248.0,1252.14,1252.14,1250.45,1251.08,1248.0
2021-01-14 12:00:00,1250.73,1250.74,1249.63,1249.7,1500.0,1250.73,1250.74,1249.63,1249.7,1500.0
2021-01-14 12:10:00,1248.11,1249.66,1247.91,1248.64,2400.0,1248.11,1249.66,1247.91,1248.64,2400.0
2021-01-14 12:20:00,1245.92,1247.87,1244.33,1244.95,1702.0,1245.92,1247.87,1244.33,1244.95,1702.0
2021-01-14 12:30:00,1246.75,1246.75,1243.14,1243.27,1200.0,1246.75,1246.75,1243.14,1243.27,1200.0
2021-01-14 12:40:00,1243.16,1244.96,1242.34,1244.96,500.0,1243.16,1244.96,1242.34,1244.96,500.0
2021-01-14 12:50:00,1246.82,1250.99,1246.81,1248.67,1901.0,1246.82,1250.99,1246.81,1248.67,1901.0
2021-01-14 13:00:00,1248.61,1249.19,1247.13,1247.13,900.0,1248.61,1249.19,1247.13,1247.13,900.0
2021-01-14 13:10:00,1247.0,1247.01,1246.85,1246.85,600.0,1247.0,1247.01,1246.85,1246.85,600.0
2021-01-14 13:20:00,1247.44,1248.75,1246.2,1248.75,500.0,1247.44,1248.75,1246.2,1248.75,500.0
2021-01-14 13:30:00,1249.28,1251.25,1249.14,1250.88,1200.0,1249.28,1251.25,1249.14,1250.88,1200.0
2021-01-14 13:40:00,1250.92,1250.92,1250.01,1250.65,3100.0,1250.92,1250.92,1250.01,1250.65,3100.0
2021-01-14 13:50:00,1250.83,1252.82,1250.71,1252.1,1542.0,1250.83,1252.82,1250.71,1252.1,1542.0
2021-01-14 14:00:00,1252.13,1252.13,1251.87,1252.07,600.0,1252.13,1252.13,1251.87,1252.07,600.0
2021-01-14 14:10:00,1253.35,1254.33,1252.02,1254.33,1700.0,1253.35,1254.33,1252.02,1254.33,1700.0
2021-01-14 14:20:00,1256.41,1258.89,1256.41,1256.73,1900.0,1256.41,1258.89,1256.41,1256.73,1900.0
2021-01-14 14:30:00,1256.69,1257.53,1254.59,1255.75,1980.0,1256.69,1257.53,1254.59,1255.75,1980.0
2021-01-14 14:40:00,1255.01,1256.58,1254.98,1254.99,1120.0,1255.01,1256.58,1254.98,1254.99,1120.0
2021-01-14 14:50:00,1256.09,1256.1,1255.16,1255.81,500.0,1256.09,1256.1,1255.16,1255.81,500.0
2021-01-14 15:00:00,1257.58,1258.57,1255.95,1255.95,2732.0,1257.58,1258.57,1255.95,1255.95,2732.0
2021-01-14 15:10:00,1256.32,1256.32,1253.59,1253.59,1610.0,1256.32,1256.32,1253.59,1253.59,1610.0
2021-01-14 15:20:00,1251.85,1254.08,1251.2,1251.85,2043.0,1251.85,1254.08,1251.2,1251.85,2043.0
2021-01-14 15:30:00,1254.21,1255.35,1252.75,1254.26,4248.0,1254.21,1255.35,1252.75,1254.26,4248.0
2021-01-14 15:40:00,1252.73,1252.73,1250.45,1250.59,1100.0,1252.73,1252.73,1250.45,1250.59,1100.0
2021-01-14 15:50:00,1250.02,1250.59,1245.37,1249.35,9068.0,1250.02,1250.59,1245.37,1249.35,9068.0
2021-01-15 09:30:00,1242.97,1248.0,1242.97,1243.24,10385.0,1242.97,1248.0,1242.97,1243.24,10385.0
2021-01-15 09:40:00,1239.53,1247.74,1239.53,1246.52,900.0,1239.53,1247.74,1239.53,1246.52,900.0
2021-01-15 09:50:00,1246.98,1249.36,1246.04,1248.25,700.0,1246.98,1249.36,1246.04,1248.25,700.0
2021-01-15 10:00:00,1249.05,1249.05,1242.43,1245.63,1719.0,1249.05,1249.05,1242.43,1245.63,1719.0
2021-01-15 10:10:00,1242.9,1244.28,1239.21,1239.79,1894.0,1242.9,1244.28,1239.21,1239.79,1894.0
2021-01-15 10:20:00,1240.58,1242.46,1239.34,1242.45,1707.0,1240.58,1242.46,1239.34,1242.45,1707.0
2021-01-15 10:30:00,1243.19,1243.2,1242.75,1242.9,300.0,1243.19,1243.2,1242.75,1242.9,300.0
2021-01-15 10:40:00,1243.02,1243.02,1242.31,1242.32,300.0,1243.02,1243.02,1242.31,1242.32,300.0
2021-01-15 10:50:00,1241.92,1242.87,1241.15,1241.96,662.0,1241.92,1242.87,1241.15,1241.96,662.0
2021-01-15 11:00:00,1240.69,1241.37,1240.19,1240.63,900.0,1240.69,1241.37,1240.19,1240.63,900.0
2021-01-15 11:10:00,1242.79,1243.87,1240.37,1243.78,3093.0,1242.79,1243.87,1240.37,1243.78,3093.0
2021-01-15 11:20:00,1243.1,1245.2,1242.06,1245.01,2850.0,1243.1,1245.2,1242.06,1245.01,2850.0
2021-01-15 11:30:00,1245.18,1245.19,1243.39,1243.4,1702.0,1245.18,1245.19,1243.39,1243.4,1702.0
2021-01-15 11:40:00,1242.75,1244.02,1242.72,1242.72,1640.0,1242.75,1244.02,1242.72,1242.72,1640.0
2021-01-15 11:50:00,1243.62,1244.37,1243.62,1244.1,1252.0,1243.62,1244.37,1243.62,1244.1,1252.0
2021-01-15 12:00:00,1243.32,1245.82,1243.32,1244.43,2237.0,1243.32,1245.82,1243.32,1244.43,2237.0
2021-01-15 12:10:00,1245.06,1245.35,1242.8,1242.8,1150.0,1245.06,1245.35,1242.8,1242.8,1150.0
2021-01-15 12:20:00,1244.58,1244.58,1243.52,1244.27,800.0,1244.58,1244.58,1243.52,1244.27,800.0
2021-01-15 12:30:00,1243.17,1245.06,1242.75,1245.06,1159.0,1243.17,1245.06,1242.75,1245.06,1159.0
2021-01-15 12:40:00,1245.29,1245.71,1245.29,1245.61,1300.0,1245.29,1245.71,1245.29,1245.61,1300.0
2021-01-15 12:50:00,1243.39,1244.96,1243.0,1243.52,2150.0,1243.39,1244.96,1243.0,1243.52,2150.0
2021-01-15 13:00:00,1242.78,1243.36,1242.78,1243.35,600.0,1242.78,1243.36,1242.78,1243.35,600.0
2021-01-15 13:10:00,1242.23,1244.68,1241.78,1244.15,1200.0,1242.23,1244.68,1241.78,1244.15,1200.0
2021-01-15 13:20:00,1243.76,1244.57,1242.98,1242.98,800.0,1243.76,1244.57,1242.98,1242.98,800.0
2021-01-15 13:30:00,1242.96,1242.96,1242.29,1242.29,300.0,1242.96,1242.96,1242.29,1242.29,300.0
2021-01-15 13:40:00,1239.36,1239.87,1238.13,1238.13,511.0,1239.36,1239.87,1238.13,1238.13,511.0
2021-01-15 13:50:00,1238.56,1240.3,1238.29,1240.18,1724.0,1238.56,1240.3,1238.29,1240.18,1724.0
2021-01-15 14:00:00,1240.34,1241.09,1239.26,1241.08,900.0,1240.34,1241.09,1239.26,1241.08,900.0
2021-01-15 14:10:00,1241.21,1244.19,1241.21,1243.88,1200.0,1241.21,1244.19,1241.21,1243.88,1200.0
2021-01-15 14:20:00,1243.06,1243.15,1241.85,1241.85,900.0,1243.06,1243.15,1241.85,1241.85,900.0
2021-01-15 14:30:00,1242.66,1243.3,1242.29,1242.37,1503.0,1242.66,1243.3,1242.29,1242.37,1503.0
2021-01-15 14:40:00,1242.8,1246.3,1242.8,1246.3,906.0,1242.8,1246.3,1242.8,1246.3,906.0
2021-01-15 14:50:00,1246.54,1247.99,1245.41,1246.05,1585.0,1246.54,1247.99,1245.41,1246.05,1585.0
2021-01-15 15:00:00,1247.7,1248.18,1244.98,1246.65,2917.0,1247.7,1248.18,1244.98,1246.65,2917.0
2021-01-15 15:10:00,1248.33,1248.35,1246.27,1246.83,1341.0,1248.33,1248.35,1246.27,1246.83,1341.0
2021-01-15 15:20:00,1245.74,1248.29,1245.74,1246.81,3666.0,1245.74,1248.29,1245.74,1246.81,3666.0
2021-01-15 15:30:00,1247.55,1248.29,1245.67,1245.94,3288.0,1247.55,1248.29,1245.67,1245.94,3288.0
2021-01-15 15:40:00,1245.92,1246.38,1242.95,1245.37,3411.0,1245.92,1246.38,1242.95,1245.37,3411.0
2021-01-15 15:50:00,1244.63,1249.35,1244.4,1249.34,11831.0,1244.63,1249.35,1244.4,1249.34,11831.0
2021-01-19 09:30:00,1248.0,1251.74,1232.97,1236.77,5954.0,1248.0,1251.74,1232.97,1236.77,5954.0
2021-01-19 09:40:00,1238.96,1241.23,1230.18,1230.19,1200.0,1238.96,1241.23,1230.18,1230.19,1200.0
2021-01-19 09:50:00,1231.4,1231.4,1231.0,1231.12,300.0,1231.4,1231.4,1231.0,1231.12,300.0
2021-01-19 10:00:00,1230.65,1235.6,1230.65,1233.53,1413.0,1230.65,1235.6,1230.65,1233.53,1413.0
2021-01-19 10:10:00,1236.39,1238.13,1233.23,1235.22,1546.0,1236.39,1238.13,1233.23,1235.22,1546.0
2021-01-19 10:20:00,1235.11,1235.11,1235.1,1235.1,200.0,1235.11,1235.11,1235.1,1235.1,200.0
2021-01-19 10:30:00,1232.05,1238.7,1232.05,1238.15,2561.0,1232.05,1238.7,1232.05,1238.15,2561.0
2021-01-19 10:40:00,1238.38,1239.6,1237.26,1238.77,2002.0,1238.38,1239.6,1237.26,1238.77,2002.0
2021-01-19 10:50:00,1239.05,1240.63,1237.81,1238.43,1150.0,1239.05,1240.63,1237.81,1238.43,1150.0
2021-01-19 11:00:00,1237.34,1237.39,1233.65,1233.65,2956.0,1237.34,1237.39,1233.65,1233.65,2956.0
2021-01-19 11:10:00,1233.92,1235.56,1233.92,1235.55,2008.0,1233.92,1235.56,1233.92,1235.55,2008.0
2021-01-19 11:20:00,1235.7,1237.44,1233.68,1237.44,5480.0,1235.7,1237.44,1233.68,1237.44,5480.0
2021-01-19 11:30:00,1237.43,1238.14,1233.6,1235.99,2761.0,1237.43,1238.14,1233.6,1235.99,2761.0
2021-01-19 11:40:00,1237.11,1237.44,1235.02,1235.02,3595.0,1237.11,1237.44,1235.02,1235.02,3595.0
2021-01-19 11:50:00,1235.23,1236.22,1233.38,1233.38,1800.0,1235.23,1236.22,1233.38,1233.38,1800.0
2021-01-19 12:00:00,1232.57,1234.33,1231.38,1234.1,1629.0,1232.57,1234.33,1231.38,1234.1,1629.0
2021-01-19 12:10:00,1236.34,1237.23,1236.1,1236.36,1900.0,1236.34,1237.23,1236.1,1236.36,1900.0
2021-01-19 12:20:00,1236.2,1237.82,1236.02,1236.66,1400.0,1236.2,1237.82,1236.02,1236.66,1400.0
2021-01-19 12:30:00,1237.17,1239.03,1236.56,1236.87,1628.0,1237.17,1239.03,1236.56,1236.87,1628.0
2021-01-19 12:40:00,1239.66,1242.29,1239.55,1239.56,700.0,1239.66,1242.29,1239.55,1239.56,700.0
2021-01-19 12:50:00,1240.22,1243.37,1240.22,1242.76,1000.0,1240.22,1243.37,1240.22,1242.76,1000.0
2021-01-19 13:00:00,1242.14,1243.7,1241.85,1243.05,1391.0,1242.14,1243.7,1241.85,1243.05,1391.0
2021-01-19 13:10:00,1242.28,1242.28,1237.74,1237.97,1600.0,1242.28,1242.28,1237.74,1237.97,1600.0
2021-01-19 13:20:00,1237.61,1242.55,1237.6,1237.75,1300.0,1237.61,1242.55,1237.6,1237.75,1300.0
2021-01-19 13:30:00,1236.95,1237.98,1236.03,1236.04,900.0,1236.95,1237.98,1236.03,1236.04,900.0
2021-01-19 13:40:00,1235.69,1236.26,1234.7,1236.26,990.0,1235.69,1236.26,1234.7,1236.26,990.0
2021-01-19 13:50:00,1236.31,1238.05,1236.31,1238.05,1006.0,1236.31,1238.05,1236.31,1238.05,1006.0
2021-01-19 14:00:00,1238.18,1239.37,1237.29,1237.36,1785.0,1238.18,1239.37,1237.29,1237.36,1785.0
2021-01-19 14:10:00,1238.82,1242.94,1238.65,1242.31,2500.0,1238.82,1242.94,1238.65,1242.31,2500.0
2021-01-19 14:20:00,1240.86,1243.47,1240.77,1242.56,1667.0,1240.86,1243.47,1240.77,1242.56,1667.0
2021-01-19 14:30:00,1242.71,1246.83,1242.27,1246.83,1741.0,1242.71,1246.83,1242.27,1246.83,1741.0
2021-01-19 14:40:00,1246.83,1246.83,1244.89,1244.89,2421.0,1246.83,1246.83,1244.89,1244.89,2421.0
2021-01-19 14:50:00,1244.74,1244.74,1243.86,1243.86,1200.0,1244.74,1244.74,1243.86,1243.86,1200.0
2021-01-19 15:00:00,1244.15,1244.75,1242.77,1243.43,700.0,1244.15,1244.75,1242.77,1243.43,700.0
2021-01-19 15:10:00,1243.39,1243.71,1243.02,1243.49,1000.0,1243.39,1243.71,1243.02,1243.49,1000.0
2021-01-19 15:20:00,1244.38,1245.64,1242.56,1242.57,2201.0,1244.38,1245.64,1242.56,1242.57,2201.0
2021-01-19 15:30:00,1243.15,1243.75,1240.71,1240.71,2307.0,1243.15,1243.75,1240.71,1240.71,2307.0
2021-01-19 15:40:00,1240.14,1241.19,1239.87,1240.53,2257.0,1240.14,1241.19,1239.87,1240.53,2257.0
2021-01-19 15:50:00,1241.62,1241.62,1236.9,1237.65,7873.0,1241.62,1241.62,1236.9,1237.65,7873.0
2021-01-20 09:30:00,1239.17,1239.17,1233.17,1233.83,2086.0,1239.17,1239.17,1233.17,1233.83,2086.0
2021-01-20 09:40:00,1231.02,1232.82,1229.51,1230.41,1522.0,1231.02,1232.82,1229.51,1230.41,1522.0
2021-01-20 09:50:00,1230.16,1231.34,1227.06,1228.87,1200.0,1230.16,1231.34,1227.06,1228.87,1200.0
2021-01-20 10:00:00,1228.5,1228.68,1226.24,1228.23,1476.0,1228.5,1228.68,1226.24,1228.23,1476.0
2021-01-20 10:10:00,1228.43,1229.63,1227.66,1229.63,407.0,1228.43,1229.63,1227.66,1229.63,407.0
2021-01-20 10:20:00,1234.88,1235.38,1232.99,1235.23,800.0,1234.88,1235.38,1232.99,1235.23,800.0
2021-01-20 10:30:00,1234.31,1234.97,1230.4,1231.79,2834.0,1234.31,1234.97,1230.4,1231.79,2834.0
2021-01-20 10:40:00,1232.27,1236.74,1230.0,1236.74,3017.0,1232.27,1236.74,1230.0,1236.74,3017.0
2021-01-20 10:50:00,1238.41,1241.37,1238.26,1240.39,900.0,1238.41,1241.37,1238.26,1240.39,900.0
2021-01-20 11:00:00,1239.98,1239.98,1236.24,1236.45,3600.0,1239.98,1239.98,1236.24,1236.45,3600.0
2021-01-20 11:10:00,1235.89,1238.29,1235.89,1236.17,817.0,1235.89,1238.29,1235.89,1236.17,817.0
2021-01-20 11:20:00,1236.56,1236.57,1234.89,1234.89,900.0,1236.56,1236.57,1234.89,1234.89,900.0
2021-01-20 11:30:00,1237.02,1237.02,1237.02,1237.02,100.0,1237.02,1237.02,1237.02,1237.02,100.0
2021-01-20 11:40:00,1237.37,1239.19,1237.37,1239.19,1928.0,1237.37,1239.19,1237.37,1239.19,1928.0
2021-01-20 11:50:00,1239.23,1240.95,1238.42,1239.04,2200.0,1239.23,1240.95,1238.42,1239.04,2200.0
2021-01-20 12:00:00,1239.59,1239.69,1238.31,1238.32,800.0,1239.59,1239.69,1238.31,1238.32,800.0
2021-01-20 12:10:00,1238.26,1238.26,1236.41,1236.41,969.0,1238.26,1238.26,1236.41,1236.41,969.0
2021-01-20 12:20:00,1238.29,1238.29,1237.65,1237.65,1965.0,1238.29,1238.29,1237.65,1237.65,1965.0
2021-01-20 12:30:00,1238.24,1238.6,1236.97,1236.97,2125.0,1238.24,1238.6,1236.97,1236.97,2125.0
2021-01-20 12:40:00,1238.29,1238.76,1237.88,1238.76,1448.0,1238.29,1238.76,1237.88,1238.76,1448.0
2021-01-20 12:50:00,1239.45,1242.94,1238.99,1241.0,1425.0,1239.45,1242.94,1238.99,1241.0,1425.0
2021-01-20 13:00:00,1242.42,1243.47,1241.52,1242.62,1972.0,1242.42,1243.47,1241.52,1242.62,1972.0
2021-01-20 13:10:00,1243.98,1244.47,1243.19,1243.19,600.0,1243.98,1244.47,1243.19,1243.19,600.0
2021-01-20 13:20:00,1242.5,1242.57,1241.55,1242.56,800.0,1242.5,1242.57,1241.55,1242.56,800.0
2021-01-20 13:30:00,1241.1,1243.12,1241.1,1243.12,353.0,1241.1,1243.12,1241.1,1243.12,353.0
2021-01-20 13:40:00,1243.05,1243.69,1242.71,1243.42,1326.0,1243.05,1243.69,1242.71,1243.42,1326.0
2021-01-20 13:50:00,1244.14,1244.54,1244.14,1244.54,200.0,1244.14,1244.54,1244.14,1244.54,200.0
2021-01-20 14:00:00,1244.27,1244.36,1243.33,1243.34,1431.0,1244.27,1244.36,1243.33,1243.34,1431.0
2021-01-20 14:10:00,1241.3,1241.3,1239.82,1240.49,2120.0,1241.3,1241.3,1239.82,1240.49,2120.0
2021-01-20 14:20:00,1240.85,1241.35,1240.36,1240.78,1711.0,1240.85,1241.35,1240.36,1240.78,1711.0
2021-01-20 14:30:00,1241.17,1242.58,1241.17,1241.97,900.0,1241.17,1242.58,1241.17,1241.97,900.0
2021-01-20 14:40:00,1241.81,1241.82,1239.91,1240.03,1337.0,1241.81,1241.82,1239.91,1240.03,1337.0
2021-01-20 14:50:00,1238.15,1238.73,1237.89,1238.73,934.0,1238.15,1238.73,1237.89,1238.73,934.0
2021-01-20 15:00:00,1237.89,1237.92,1237.45,1237.45,304.0,1237.89,1237.92,1237.45,1237.45,304.0
2021-01-20 15:10:00,1237.43,1238.86,1237.15,1238.55,2800.0,1237.43,1238.86,1237.15,1238.55,2800.0
2021-01-20 15:20:00,1237.62,1240.26,1237.59,1240.26,2015.0,1237.62,1240.26,1237.59,1240.26,2015.0
2021-01-20 15:30:00,1241.11,1242.82,1240.4,1240.5,2566.0,1241.11,1242.82,1240.4,1240.5,2566.0
2021-01-20 15:40:00,1240.63,1241.74,1239.85,1240.75,2530.0,1240.63,1241.74,1239.85,1240.75,2530.0
2021-01-20 15:50:00,1239.82,1241.47,1239.11,1239.13,2948.0,1239.82,1241.47,1239.11,1239.13,2948.0
2021-01-21 09:30:00,1239.34,1251.37,1237.92,1251.37,7471.0,1239.34,1251.37,1237.92,1251.37,7471.0
2021-01-21 09:40:00,1248.03,1248.03,1243.72,1243.72,400.0,1248.03,1248.03,1243.72,1243.72,400.0
2021-01-21 09:50:00,1239.18,1246.65,1239.18,1241.82,1784.0,1239.18,1246.65,1239.18,1241.82,1784.0
2021-01-21 10:00:00,1240.87,1245.59,1238.02,1238.02,1470.0,1240.87,1245.59,1238.02,1238.02,1470.0
2021-01-21 10:10:00,1240.1,1240.1,1240.1,1240.1,100.0,1240.1,1240.1,1240.1,1240.1,100.0
2021-01-21 10:20:00,1244.38,1245.5,1240.69,1244.63,1455.0,1244.38,1245.5,1240.69,1244.63,1455.0
2021-01-21 10:30:00,1246.1,1249.07,1243.68,1245.42,2131.0,1246.1,1249.07,1243.68,1245.42,2131.0
2021-01-21 10:40:00,1244.34,1246.43,1242.95,1244.37,1387.0,1244.34,1246.43,1242.95,1244.37,1387.0
2021-01-21 10:50:00,1244.81,1248.18,1244.6,1248.18,562.0,1244.81,1248.18,1244.6,1248.18,562.0
2021-01-21 11:00:00,1247.81,1248.5,1245.53,1245.61,2001.0,1247.81,1248.5,1245.53,1245.61,2001.0
2021-01-21 11:10:00,1243.57,1243.58,1240.35,1241.18,1605.0,1243.57,1243.58,1240.35,1241.18,1605.0
2021-01-21 11:20:00,1241.4,1241.4,1239.34,1240.51,2100.0,1241.4,1241.4,1239.34,1240.51,2100.0
2021-01-21 11:30:00,1240.69,1240.89,1237.57,1237.97,723.0,1240.69,1240.89,1237.57,1237.97,723.0
2021-01-21 11:40:00,1240.3,1240.3,1240.08,1240.09,200.0,1240.3,1240.3,1240.08,1240.09,200.0
2021-01-21 11:50:00,1239.88,1241.19,1238.16,1238.32,2551.0,1239.88,1241.19,1238.16,1238.32,2551.0
2021-01-21 12:00:00,1240.32,1240.32,1240.31,1240.32,100.0,1240.32,1240.32,1240.31,1240.32,100.0
2021-01-21 12:10:00,1239.32,1239.33,1238.6,1239.05,500.0,1239.32,1239.33,1238.6,1239.05,500.0
2021-01-21 12:20:00,1240.37,1241.02,1240.26,1240.26,300.0,1240.37,1241.02,1240.26,1240.26,300.0
2021-01-21 12:30:00,1240.93,1242.99,1237.33,1238.63,2525.0,1240.93,1242.99,1237.33,1238.63,2525.0
2021-01-21 12:40:00,1239.47,1239.47,1236.34,1239.34,753.0,1239.47,1239.47,1236.34,1239.34,753.0
2021-01-21 12:50:00,1239.34,1239.35,1237.66,1238.04,443.0,1239.34,1239.35,1237.66,1238.04,443.0
2021-01-21 13:00:00,1239.47,1241.44,1238.59,1238.68,801.0,1239.47,1241.44,1238.59,1238.68,801.0
2021-01-21 13:10:00,1238.57,1239.01,1238.56,1239.01,200.0,1238.57,1239.01,1238.56,1239.01,200.0
2021-01-21 13:20:00,1240.85,1240.86,1240.85,1240.85,100.0,1240.85,1240.86,1240.85,1240.85,100.0
2021-01-21 13:30:00,1240.88,1241.02,1240.26,1240.27,300.0,1240.88,1241.02,1240.26,1240.27,300.0
2021-01-21 13:40:00,1240.2,1240.74,1237.74,1237.75,1950.0,1240.2,1240.74,1237.74,1237.75,1950.0
2021-01-21 13:50:00,1238.87,1240.82,1238.87,1239.39,4500.0,1238.87,1240.82,1238.87,1239.39,4500.0
2021-01-21 14:00:00,1239.34,1239.98,1238.86,1239.26,3670.0,1239.34,1239.98,1238.86,1239.26,3670.0
2021-01-21 14:10:00,1240.41,1242.12,1240.41,1242.12,1014.0,1240.41,1242.12,1240.41,1242.12,1014.0
2021-01-21 14:20:00,1242.72,1244.45,1242.62,1244.44,1233.0,1242.72,1244.45,1242.62,1244.44,1233.0
2021-01-21 14:30:00,1245.22,1246.11,1245.22,1245.86,1475.0,1245.22,1246.11,1245.22,1245.86,1475.0
2021-01-21 14:40:00,1245.68,1245.69,1244.82,1244.86,1500.0,1245.68,1245.69,1244.82,1244.86,1500.0
2021-01-21 14:50:00,1244.64,1244.7,1243.2,1244.52,3600.0,1244.64,1244.7,1243.2,1244.52,3600.0
2021-01-21 15:00:00,1244.82,1245.82,1244.38,1245.82,1000.0,1244.82,1245.82,1244.38,1245.82,1000.0
2021-01-21 15:10:00,1246.31,1249.16,1246.31,1248.86,2831.0,1246.31,1249.16,1246.31,1248.86,2831.0
2021-01-21 15:20:00,1248.97,1250.24,1248.97,1249.6,1738.0,1248.97,1250.24,1248.97,1249.6,1738.0
2021-01-21 15:30:00,1249.59,1250.86,1248.54,1249.55,6311.0,1249.59,1250.86,1248.54,1249.55,6311.0
2021-01-21 15:40:00,1249.67,1249.67,1247.35,1247.36,1000.0,1249.67,1249.67,1247.35,1247.36,1000.0
2021-01-21 15:50:00,1247.83,1248.08,1245.22,1246.42,5503.0,1247.83,1248.08,1245.22,1246.42,5503.0
2021-01-22 09:30:00,1241.39,1241.39,1241.38,1241.39,561.0,1241.39,1241.39,1241.38,1241.39,561.0
2021-01-22 09:40:00,1236.0,1237.05,1236.0,1237.05,200.0,1236.0,1237.05,1236.0,1237.05,200.0
2021-01-22 09:50:00,1237.61,1237.61,1237.61,1237.61,170.0,1237.61,1237.61,1237.61,1237.61,170.0
2021-01-22 10:00:00,1239.51,1239.82,1235.06,1235.07,973.0,1239.51,1239.82,1235.06,1235.07,973.0
2021-01-22 10:10:00,1234.47,1234.48,1232.51,1232.52,700.0,1234.47,1234.48,1232.51,1232.52,700.0
2021-01-22 10:20:00,1230.18,1230.62,1228.63,1228.63,600.0,1230.18,1230.62,1228.63,1228.63,600.0
2021-01-22 10:30:00,1229.92,1230.01,1229.03,1229.03,700.0,1229.92,1230.01,1229.03,1229.03,700.0
2021-01-22 10:40:00,1229.73,1234.05,1229.73,1234.05,1400.0,1229.73,1234.05,1229.73,1234.05,1400.0
2021-01-22 10:50:00,1232.72,1233.55,1232.58,1232.59,527.0,1232.72,1233.55,1232.58,1232.59,527.0
2021-01-22 11:00:00,1232.84,1233.96,1232.82,1233.65,714.0,1232.84,1233.96,1232.82,1233.65,714.0
2021-01-22 11:10:00,1233.65,1233.65,1230.74,1231.42,772.0,1233.65,1233.65,1230.74,1231.42,772.0
2021-01-22 11:20:00,1231.27,1231.4,1227.8,1229.78,3300.0,1231.27,1231.4,1227.8,1229.78,3300.0
2021-01-22 11:30:00,1230.54,1233.02,1229.92,1233.01,2902.0,1230.54,1233.02,1229.92,1233.01,2902.0
2021-01-22 11:40:00,1233.09,1235.04,1232.98,1234.13,1943.0,1233.09,1235.04,1232.98,1234.13,1943.0
2021-01-22 11:50:00,1233.77,1234.0,1232.23,1232.81,1916.0,1233.77,1234.0,1232.23,1232.81,1916.0
2021-01-22 12:00:00,1234.18,1236.47,1234.17,1235.97,800.0,1234.18,1236.47,1234.17,1235.97,800.0
2021-01-22 12:10:00,1236.67,1237.26,1236.64,1237.26,900.0,1236.67,1237.26,1236.64,1237.26,900.0
2021-01-22 12:20:00,1237.35,1238.27,1237.35,1237.56,2663.0,1237.35,1238.27,1237.35,1237.56,2663.0
2021-01-22 12:30:00,1237.17,1237.18,1235.83,1236.38,903.0,1237.17,1237.18,1235.83,1236.38,903.0
2021-01-22 12:40:00,1237.98,1239.29,1237.77,1238.37,1755.0,1237.98,1239.29,1237.77,1238.37,1755.0
2021-01-22 12:50:00,1239.41,1239.41,1238.6,1238.61,501.0,1239.41,1239.41,1238.6,1238.61,501.0
2021-01-22 13:00:00,1238.62,1238.62,1237.18,1237.18,900.0,1238.62,1238.62,1237.18,1237.18,900.0
2021-01-22 13:10:00,1234.7,1234.85,1233.86,1234.84,400.0,1234.7,1234.85,1233.86,1234.84,400.0
2021-01-22 13:20:00,1235.17,1236.96,1235.17,1236.95,600.0,1235.17,1236.96,1235.17,1236.95,600.0
2021-01-22 13:30:00,1238.07,1240.9,1237.14,1239.88,1645.0,1238.07,1240.9,1237.14,1239.88,1645.0
2021-01-22 13:40:00,1240.1,1240.46,1239.9,1239.9,500.0,1240.1,1240.46,1239.9,1239.9,500.0
2021-01-22 13:50:00,1240.21,1240.3,1236.41,1237.46,2700.0,1240.21,1240.3,1236.41,1237.46,2700.0
2021-01-22 14:00:00,1237.0,1241.0,1236.42,1239.99,1986.0,1237.0,1241.0,1236.42,1239.99,1986.0
2021-01-22 14:10:00,1240.49,1240.49,1240.48,1240.49,100.0,1240.49,1240.49,1240.48,1240.49,100.0
2021-01-22 14:20:00,1240.25,1240.25,1237.56,1238.6,1636.0,1240.25,1240.25,1237.56,1238.6,1636.0
2021-01-22 14:30:00,1236.96,1236.97,1233.45,1234.85,3290.0,1236.96,1236.97,1233.45,1234.85,3290.0
2021-01-22 14:40:00,1234.83,1236.42,1233.78,1235.81,1838.0,1234.83,1236.42,1233.78,1235.81,1838.0
2021-01-22 14:50:00,1235.25,1236.23,1233.63,1235.09,1900.0,1235.25,1236.23,1233.63,1235.09,1900.0
2021-01-22 15:00:00,1235.04,1235.82,1234.18,1234.88,1106.0,1235.04,1235.82,1234.18,1234.88,1106.0
2021-01-22 15:10:00,1234.81,1234.97,1233.21,1234.65,3201.0,1234.81,1234.97,1233.21,1234.65,3201.0
2021-01-22 15:20:00,1235.67,1235.99,1234.98,1234.99,2440.0,1235.67,1235.99,1234.98,1234.99,2440.0
2021-01-22 15:30:00,1235.03,1235.03,1232.28,1232.65,1713.0,1235.03,1235.03,1232.28,1232.65,1713.0
2021-01-22 15:40:00,1232.63,1233.12,1228.17,1228.68,4728.0,1232.63,1233.12,1228.17,1228.68,4728.0
2021-01-22 15:50:00,1228.1,1229.58,1225.37,1226.49,15627.0,1228.1,1229.58,1225.37,1226.49,15627.0
2021-01-25 09:30:00,1227.0,1227.01,1216.98,1216.98,2754.0,1227.0,1227.01,1216.98,1216.98,2754.0
2021-01-25 09:40:00,1215.54,1215.54,1212.01,1212.01,707.0,1215.54,1215.54,1212.01,1212.01,707.0
2021-01-25 09:50:00,1212.05,1212.09,1206.96,1208.64,2100.0,1212.05,1212.09,1206.96,1208.64,2100.0
2021-01-25 10:00:00,1210.06,1214.16,1208.62,1213.36,3849.0,1210.06,1214.16,1208.62,1213.36,3849.0
2021-01-25 10:10:00,1212.17,1212.66,1208.25,1208.25,1868.0,1212.17,1212.66,1208.25,1208.25,1868.0
2021-01-25 10:20:00,1205.65,1205.65,1199.93,1200.36,3045.0,1205.65,1205.65,1199.93,1200.36,3045.0
2021-01-25 10:30:00,1200.23,1200.61,1194.06,1194.63,2901.0,1200.23,1200.61,1194.06,1194.63,2901.0
2021-01-25 10:40:00,1196.82,1196.87,1188.88,1189.35,4955.0,1196.82,1196.87,1188.88,1189.35,4955.0
2021-01-25 10:50:00,1190.02,1192.14,1187.0,1187.0,2933.0,1190.02,1192.14,1187.0,1187.0,2933.0
2021-01-25 11:00:00,1185.58,1186.72,1179.78,1183.78,4784.0,1185.58,1186.72,1179.78,1183.78,4784.0
2021-01-25 11:10:00,1183.73,1184.95,1179.82,1182.63,3004.0,1183.73,1184.95,1179.82,1182.63,3004.0
2021-01-25 11:20:00,1181.73,1193.85,1181.73,1192.35,9551.0,1181.73,1193.85,1181.73,1192.35,9551.0
2021-01-25 11:30:00,1190.79,1195.33,1190.01,1190.01,3634.0,1190.79,1195.33,1190.01,1190.01,3634.0
2021-01-25 11:40:00,1192.58,1196.04,1190.35,1191.94,2727.0,1192.58,1196.04,1190.35,1191.94,2727.0
2021-01-25 11:50:00,1193.98,1196.62,1193.14,1195.46,2000.0,1193.98,1196.62,1193.14,1195.46,2000.0
2021-01-25 12:00:00,1196.14,1198.21,1194.61,1194.61,2070.0,1196.14,1198.21,1194.61,1194.61,2070.0
2021-01-25 12:10:00,1195.73,1196.84,1192.83,1194.45,2528.0,1195.73,1196.84,1192.83,1194.45,2528.0
2021-01-25 12:20:00,1194.47,1199.41,1193.66,1199.41,2156.0,1194.47,1199.41,1193.66,1199.41,2156.0
2021-01-25 12:30:00,1198.51,1204.48,1198.51,1203.75,1967.0,1198.51,1204.48,1198.51,1203.75,1967.0
2021-01-25 12:40:00,1203.89,1203.99,1202.6,1202.85,1936.0,1203.89,1203.99,1202.6,1202.85,1936.0
2021-01-25 12:50:00,1203.44,1204.68,1202.08,1203.08,3236.0,1203.44,1204.68,1202.08,1203.08,3236.0
2021-01-25 13:00:00,1202.71,1204.08,1202.34,1204.08,2125.0,1202.71,1204.08,1202.34,1204.08,2125.0
2021-01-25 13:10:00,1205.99,1208.52,1205.95,1207.18,2788.0,1205.99,1208.52,1205.95,1207.18,2788.0
2021-01-25 13:20:00,1205.98,1206.87,1204.71,1206.13,2582.0,1205.98,1206.87,1204.71,1206.13,2582.0
2021-01-25 13:30:00,1204.93,1209.62,1204.93,1209.06,2006.0,1204.93,1209.62,1204.93,1209.06,2006.0
2021-01-25 13:40:00,1208.66,1212.09,1208.65,1212.09,3035.0,1208.66,1212.09,1208.65,1212.09,3035.0
2021-01-25 13:50:00,1211.13,1211.13,1208.51,1209.44,2333.0,1211.13,1211.13,1208.51,1209.44,2333.0
2021-01-25 14:00:00,1209.0,1209.89,1204.85,1206.06,4387.0,1209.0,1209.89,1204.85,1206.06,4387.0
2021-01-25 14:10:00,1205.74,1205.74,1201.53,1202.81,1976.0,1205.74,1205.74,1201.53,1202.81,1976.0
2021-01-25 14:20:00,1203.86,1203.86,1198.74,1199.42,2650.0,1203.86,1203.86,1198.74,1199.42,2650.0
2021-01-25 14:30:00,1198.89,1199.55,1198.01,1198.29,2180.0,1198.89,1199.55,1198.01,1198.29,2180.0
2021-01-25 14:40:00,1197.78,1197.78,1193.77,1193.78,5224.0,1197.78,1197.78,1193.77,1193.78,5224.0
2021-01-25 14:50:00,1193.25,1195.92,1192.56,1194.69,3585.0,1193.25,1195.92,1192.56,1194.69,3585.0
2021-01-25 15:00:00,1195.01,1195.01,1193.9,1194.9,2663.0,1195.01,1195.01,1193.9,1194.9,2663.0
2021-01-25 15:10:00,1196.42,1196.59,1194.23,1196.59,2211.0,1196.42,1196.59,1194.23,1196.59,2211.0
2021-01-25 15:20:00,1196.64,1197.57,1195.1,1196.48,3319.0,1196.64,1197.57,1195.1,1196.48,3319.0
2021-01-25 15:30:00,1196.35,1199.46,1196.06,1196.06,4667.0,1196.35,1199.46,1196.06,1196.06,4667.0
2021-01-25 15:40:00,1195.2,1195.33,1191.34,1191.97,5548.0,1195.2,1195.33,1191.34,1191.97,5548.0
2021-01-25 15:50:00,1192.19,1195.87,1191.51,1195.87,18384.0,1192.19,1195.87,1191.51,1195.87,18384.0
2021-01-26 09:30:00,1200.26,1203.05,1190.0,1190.67,3615.0,1200.26,1203.05,1190.0,1190.67,3615.0
2021-01-26 09:40:00,1188.24,1192.36,1186.04,1192.36,1948.0,1188.24,1192.36,1186.04,1192.36,1948.0
2021-01-26 09:50:00,1190.6,1193.35,1188.5,1189.28,2403.0,1190.6,1193.35,1188.5,1189.28,2403.0
2021-01-26 10:00:00,1187.57,1191.13,1187.57,1191.13,797.0,1187.57,1191.13,1187.57,1191.13,797.0
2021-01-26 10:10:00,1188.19,1188.84,1184.01,1184.01,2497.0,1188.19,1188.84,1184.01,1184.01,2497.0
2021-01-26 10:20:00,1186.34,1191.33,1186.34,1187.79,1800.0,1186.34,1191.33,1186.34,1187.79,1800.0
2021-01-26 10:30:00,1186.91,1190.21,1185.9,1188.63,2942.0,1186.91,1190.21,1185.9,1188.63,2942.0
2021-01-26 10:40:00,1190.58,1190.58,1187.28,1187.29,1179.0,1190.58,1190.58,1187.28,1187.29,1179.0
2021-01-26 10:50:00,1185.42,1187.24,1183.86,1184.36,2201.0,1185.42,1187.24,1183.86,1184.36,2201.0
2021-01-26 11:00:00,1185.28,1188.64,1185.28,1186.32,4281.0,1185.28,1188.64,1185.28,1186.32,4281.0
2021-01-26 11:10:00,1187.9,1188.14,1185.77,1186.36,1459.0,1187.9,1188.14,1185.77,1186.36,1459.0
2021-01-26 11:20:00,1189.14,1194.37,1189.14,1191.63,2328.0,1189.14,1194.37,1189.14,1191.63,2328.0
2021-01-26 11:30:00,1191.63,1192.94,1191.03,1192.6,3213.0,1191.63,1192.94,1191.03,1192.6,3213.0
2021-01-26 11:40:00,1192.35,1193.39,1192.14,1192.14,685.0,1192.35,1193.39,1192.14,1192.14,685.0
2021-01-26 11:50:00,1192.94,1193.29,1190.86,1190.86,1386.0,1192.94,1193.29,1190.86,1190.86,1386.0
2021-01-26 12:00:00,1190.02,1190.89,1189.72,1189.97,1730.0,1190.02,1190.89,1189.72,1189.97,1730.0
2021-01-26 12:10:00,1188.7,1188.78,1186.02,1186.03,1100.0,1188.7,1188.78,1186.02,1186.03,1100.0
2021-01-26 12:20:00,1186.58,1186.58,1186.52,1186.53,300.0,1186.58,1186.58,1186.52,1186.53,300.0
2021-01-26 12:30:00,1185.52,1186.77,1185.29,1186.6,1819.0,1185.52,1186.77,1185.29,1186.6,1819.0
2021-01-26 12:40:00,1186.41,1187.94,1183.87,1187.01,9585.0,1186.41,1187.94,1183.87,1187.01,9585.0
2021-01-26 12:50:00,1186.12,1187.93,1182.22,1182.22,2200.0,1186.12,1187.93,1182.22,1182.22,2200.0
2021-01-26 13:00:00,1181.9,1183.89,1181.9,1183.56,1188.0,1181.9,1183.89,1181.9,1183.56,1188.0
2021-01-26 13:10:00,1185.33,1185.48,1181.22,1183.54,4106.0,1185.33,1185.48,1181.22,1183.54,4106.0
2021-01-26 13:20:00,1182.95,1183.24,1181.7,1182.08,1367.0,1182.95,1183.24,1181.7,1182.08,1367.0
2021-01-26 13:30:00,1181.74,1181.74,1176.99,1181.72,3154.0,1181.74,1181.74,1176.99,1181.72,3154.0
2021-01-26 13:40:00,1181.06,1183.79,1180.34,1182.19,4796.0,1181.06,1183.79,1180.34,1182.19,4796.0
2021-01-26 13:50:00,1182.14,1184.81,1180.09,1184.81,1676.0,1182.14,1184.81,1180.09,1184.81,1676.0
2021-01-26 14:00:00,1183.4,1185.05,1182.77,1184.75,2100.0,1183.4,1185.05,1182.77,1184.75,2100.0
2021-01-26 14:10:00,1185.69,1189.83,1185.42,1189.19,5996.0,1185.69,1189.83,1185.42,1189.19,5996.0
2021-01-26 14:20:00,1188.46,1188.47,1185.01,1186.02,1517.0,1188.46,1188.47,1185.01,1186.02,1517.0
2021-01-26 14:30:00,1185.98,1188.58,1185.89,1188.58,1409.0,1185.98,1188.58,1185.89,1188.58,1409.0
2021-01-26 14:40:00,1188.88,1190.23,1188.12,1189.43,1549.0,1188.88,1190.23,1188.12,1189.43,1549.0
2021-01-26 14:50:00,1189.43,1191.01,1188.06,1190.17,3235.0,1189.43,1191.01,1188.06,1190.17,3235.0
2021-01-26 15:00:00,1190.12,1190.95,1189.89,1190.72,1199.0,1190.12,1190.95,1189.89,1190.72,1199.0
2021-01-26 15:10:00,1189.97,1191.65,1189.87,1191.65,1844.0,1189.97,1191.65,1189.87,1191.65,1844.0
2021-01-26 15:20:00,1191.19,1196.48,1190.98,1195.19,4943.0,1191.19,1196.48,1190.98,1195.19,4943.0
2021-01-26 15:30:00,1195.27,1195.27,1191.89,1193.21,1939.0,1195.27,1195.27,1191.89,1193.21,1939.0
2021-01-26 15:40:00,1193.26,1197.39,1192.41,1195.23,4582.0,1193.26,1197.39,1192.41,1195.23,4582.0
2021-01-26 15:50:00,1194.08,1198.22,1192.56,1193.05,13159.0,1194.08,1198.22,1192.56,1193.05,13159.0
2021-01-27 09:30:00,1184.75,1189.57,1139.38,1150.01,13966.0,1184.75,1189.57,1139.38,1150.01,13966.0
2021-01-27 09:40:00,1140.41,1142.62,1124.99,1132.92,5709.0,1140.41,1142.62,1124.99,1132.92,5709.0
2021-01-27 09:50:00,1129.86,1136.99,1126.3,1134.36,5645.0,1129.86,1136.99,1126.3,1134.36,5645.0
2021-01-27 10:00:00,1128.07,1132.02,1116.0,1122.69,9659.0,1128.07,1132.02,1116.0,1122.69,9659.0
2021-01-27 10:10:00,1123.25,1141.35,1123.25,1139.2,5927.0,1123.25,1141.35,1123.25,1139.2,5927.0
2021-01-27 10:20:00,1138.71,1149.95,1138.71,1146.07,10570.0,1138.71,1149.95,1138.71,1146.07,10570.0
2021-01-27 10:30:00,1144.61,1149.47,1142.0,1148.9,9029.0,1144.61,1149.47,1142.0,1148.9,9029.0
2021-01-27 10:40:00,1148.01,1153.63,1148.0,1153.37,3175.0,1148.01,1153.63,1148.0,1153.37,3175.0
2021-01-27 10:50:00,1152.44,1154.4,1149.28,1150.63,4890.0,1152.44,1154.4,1149.28,1150.63,4890.0
2021-01-27 11:00:00,1150.57,1151.03,1143.37,1144.93,3401.0,1150.57,1151.03,1143.37,1144.93,3401.0
2021-01-27 11:10:00,1143.97,1147.07,1141.48,1147.07,5012.0,1143.97,1147.07,1141.48,1147.07,5012.0
2021-01-27 11:20:00,1147.16,1150.04,1141.58,1142.01,4872.0,1147.16,1150.04,1141.58,1142.01,4872.0
2021-01-27 11:30:00,1141.73,1143.98,1141.34,1141.45,3135.0,1141.73,1143.98,1141.34,1141.45,3135.0
2021-01-27 11:40:00,1141.45,1141.45,1134.79,1134.79,4309.0,1141.45,1141.45,1134.79,1134.79,4309.0
2021-01-27 11:50:00,1135.0,1137.1,1131.49,1132.58,5230.0,1135.0,1137.1,1131.49,1132.58,5230.0
2021-01-27 12:00:00,1132.11,1136.28,1132.0,1132.0,5862.0,1132.11,1136.28,1132.0,1132.0,5862.0
2021-01-27 12:10:00,1133.84,1133.84,1130.0,1131.44,6533.0,1133.84,1133.84,1130.0,1131.44,6533.0
2021-01-27 12:20:00,1134.34,1136.04,1130.62,1132.78,5350.0,1134.34,1136.04,1130.62,1132.78,5350.0
2021-01-27 12:30:00,1135.11,1139.41,1134.96,1139.41,3354.0,1135.11,1139.41,1134.96,1139.41,3354.0
2021-01-27 12:40:00,1139.99,1140.38,1137.29,1140.38,4093.0,1139.99,1140.38,1137.29,1140.38,4093.0
2021-01-27 12:50:00,1140.13,1144.32,1139.89,1143.29,5839.0,1140.13,1144.32,1139.89,1143.29,5839.0
2021-01-27 13:00:00,1143.44,1146.92,1142.61,1146.92,3681.0,1143.44,1146.92,1142.61,1146.92,3681.0
2021-01-27 13:10:00,1145.65,1146.0,1141.83,1143.44,4223.0,1145.65,1146.0,1141.83,1143.44,4223.0
2021-01-27 13:20:00,1143.99,1150.55,1143.99,1147.43,4450.0,1143.99,1150.55,1143.99,1147.43,4450.0
2021-01-27 13:30:00,1145.75,1147.3,1144.01,1145.17,6300.0,1145.75,1147.3,1144.01,1145.17,6300.0
2021-01-27 13:40:00,1145.89,1148.57,1144.64,1148.56,4066.0,1145.89,1148.57,1144.64,1148.56,4066.0
2021-01-27 13:50:00,1149.15,1149.83,1143.0,1143.0,3875.0,1149.15,1149.83,1143.0,1143.0,3875.0
2021-01-27 14:00:00,1143.3,1146.53,1142.35,1144.73,3247.0,1143.3,1146.53,1142.35,1144.73,3247.0
2021-01-27 14:10:00,1144.74,1146.47,1141.54,1142.21,4128.0,1144.74,1146.47,1141.54,1142.21,4128.0
2021-01-27 14:20:00,1143.15,1146.75,1142.63,1146.75,3857.0,1143.15,1146.75,1142.63,1146.75,3857.0
2021-01-27 14:30:00,1146.55,1147.92,1142.31,1146.59,6191.0,1146.55,1147.92,1142.31,1146.59,6191.0
2021-01-27 14:40:00,1145.52,1154.94,1145.33,1148.57,7797.0,1145.52,1154.94,1145.33,1148.57,7797.0
2021-01-27 14:50:00,1148.7,1149.88,1143.66,1144.34,7716.0,1148.7,1149.88,1143.66,1144.34,7716.0
2021-01-27 15:00:00,1144.33,1148.68,1142.33,1144.1,7955.0,1144.33,1148.68,1142.33,1144.1,7955.0
2021-01-27 15:10:00,1144.42,1151.65,1143.49,1149.35,6038.0,1144.42,1151.65,1143.49,1149.35,6038.0
2021-01-27 15:20:00,1146.24,1146.9,1142.45,1143.77,5282.0,1146.24,1146.9,1142.45,1143.77,5282.0
2021-01-27 15:30:00,1144.01,1146.13,1143.28,1143.86,16759.0,1144.01,1146.13,1143.28,1143.86,16759.0
2021-01-27 15:40:00,1142.23,1142.23,1139.49,1139.49,13214.0,1142.23,1142.23,1139.49,1139.49,13214.0
2021-01-27 15:50:00,1138.96,1142.76,1135.13,1137.1,21916.0,1138.96,1142.76,1135.13,1137.1,21916.0
2021-01-28 09:30:00,1137.29,1147.03,1133.18,1143.84,4020.0,1137.29,1147.03,1133.18,1143.84,4020.0
2021-01-28 09:40:00,1145.67,1155.62,1143.87,1152.06,3985.0,1145.67,1155.62,1143.87,1152.06,3985.0
2021-01-28 09:50:00,1151.34,1162.22,1148.5,1159.91,24957.0,1151.34,1162.22,1148.5,1159.91,24957.0
2021-01-28 10:00:00,1156.3,1161.98,1155.36,1157.1,7190.0,1156.3,1161.98,1155.36,1157.1,7190.0
2021-01-28 10:10:00,1157.38,1157.39,1153.3,1154.42,4605.0,1157.38,1157.39,1153.3,1154.42,4605.0
2021-01-28 10:20:00,1154.42,1155.1,1145.32,1146.97,10200.0,1154.42,1155.1,1145.32,1146.97,10200.0
2021-01-28 10:30:00,1146.73,1147.83,1137.35,1139.6,3669.0,1146.73,1147.83,1137.35,1139.6,3669.0
2021-01-28 10:40:00,1142.82,1149.11,1138.26,1146.48,4972.0,1142.82,1149.11,1138.26,1146.48,4972.0
2021-01-28 10:50:00,1148.0,1159.21,1145.43,1154.51,7557.0,1148.0,1159.21,1145.43,1154.51,7557.0
2021-01-28 11:00:00,1155.05,1156.38,1153.04,1155.23,2300.0,1155.05,1156.38,1153.04,1155.23,2300.0
2021-01-28 11:10:00,1155.49,1155.62,1151.25,1151.25,2434.0,1155.49,1155.62,1151.25,1151.25,2434.0
2021-01-28 11:20:00,1145.65,1152.0,1145.65,1151.72,1700.0,1145.65,1152.0,1145.65,1151.72,1700.0
2021-01-28 11:30:00,1148.05,1154.5,1147.87,1149.1,2400.0,1148.05,1154.5,1147.87,1149.1,2400.0
2021-01-28 11:40:00,1150.35,1151.95,1147.25,1151.81,3700.0,1150.35,1151.95,1147.25,1151.81,3700.0
2021-01-28 11:50:00,1155.98,1160.88,1151.2,1156.33,2553.0,1155.98,1160.88,1151.2,1156.33,2553.0
2021-01-28 12:00:00,1156.64,1156.64,1152.6,1152.61,3247.0,1156.64,1156.64,1152.6,1152.61,3247.0
2021-01-28 12:10:00,1152.56,1152.96,1146.45,1146.45,2744.0,1152.56,1152.96,1146.45,1146.45,2744.0
2021-01-28 12:20:00,1149.31,1149.32,1144.95,1146.46,2000.0,1149.31,1149.32,1144.95,1146.46,2000.0
2021-01-28 12:30:00,1147.18,1149.27,1145.67,1145.67,2723.0,1147.18,1149.27,1145.67,1145.67,2723.0
2021-01-28 12:40:00,1146.87,1149.02,1143.9,1143.9,3956.0,1146.87,1149.02,1143.9,1143.9,3956.0
2021-01-28 12:50:00,1143.45,1144.25,1138.0,1140.26,2865.0,1143.45,1144.25,1138.0,1140.26,2865.0
2021-01-28 13:00:00,1143.15,1143.24,1138.31,1140.29,6769.0,1143.15,1143.24,1138.31,1140.29,6769.0
2021-01-28 13:10:00,1142.02,1149.44,1142.02,1147.5,1705.0,1142.02,1149.44,1142.02,1147.5,1705.0
2021-01-28 13:20:00,1147.51,1149.56,1146.27,1149.55,1168.0,1147.51,1149.56,1146.27,1149.55,1168.0
2021-01-28 13:30:00,1148.86,1151.54,1147.7,1150.18,4458.0,1148.86,1151.54,1147.7,1150.18,4458.0
2021-01-28 13:40:00,1149.69,1150.96,1147.03,1150.41,2249.0,1149.69,1150.96,1147.03,1150.41,2249.0
2021-01-28 13:50:00,1148.67,1150.7,1147.97,1150.7,2001.0,1148.67,1150.7,1147.97,1150.7,2001.0
2021-01-28 14:00:00,1150.09,1151.05,1148.85,1150.33,4120.0,1150.09,1151.05,1148.85,1150.33,4120.0
2021-01-28 14:10:00,1150.49,1150.49,1146.37,1149.82,2600.0,1150.49,1150.49,1146.37,1149.82,2600.0
2021-01-28 14:20:00,1148.99,1150.64,1148.26,1149.68,1160.0,1148.99,1150.64,1148.26,1149.68,1160.0
2021-01-28 14:30:00,1148.46,1150.37,1147.07,1148.25,7421.0,1148.46,1150.37,1147.07,1148.25,7421.0
2021-01-28 14:40:00,1147.1,1152.13,1146.56,1150.63,3427.0,1147.1,1152.13,1146.56,1150.63,3427.0
2021-01-28 14:50:00,1150.76,1152.82,1146.02,1147.29,7352.0,1150.76,1152.82,1146.02,1147.29,7352.0
2021-01-28 15:00:00,1147.08,1149.11,1146.07,1149.11,3475.0,1147.08,1149.11,1146.07,1149.11,3475.0
2021-01-28 15:10:00,1149.46,1151.65,1148.44,1150.78,4660.0,1149.46,1151.65,1148.44,1150.78,4660.0
2021-01-28 15:20:00,1152.04,1154.98,1151.8,1151.92,2074.0,1152.04,1154.98,1151.8,1151.92,2074.0
2021-01-28 15:30:00,1152.53,1154.01,1151.35,1152.13,7764.0,1152.53,1154.01,1151.35,1152.13,7764.0
2021-01-28 15:40:00,1151.59,1154.48,1147.5,1154.48,4187.0,1151.59,1154.48,1147.5,1154.48,4187.0
2021-01-28 15:50:00,1149.86,1150.37,1145.65,1147.5,24183.0,1149.86,1150.37,1145.65,1147.5,24183.0
2021-01-29 09:30:00,1145.0,1145.0,1121.12,1127.19,4004.0,1145.0,1145.0,1121.12,1127.19,4004.0
2021-01-29 09:40:00,1128.13,1134.29,1127.25,1134.29,1020.0,1128.13,1134.29,1127.25,1134.29,1020.0
2021-01-29 09:50:00,1133.34,1135.24,1132.96,1133.91,2540.0,1133.34,1135.24,1132.96,1133.91,2540.0
2021-01-29 10:00:00,1131.87,1144.99,1131.84,1144.99,2500.0,1131.87,1144.99,1131.84,1144.99,2500.0
2021-01-29 10:10:00,1147.03,1147.03,1140.0,1141.39,1371.0,1147.03,1147.03,1140.0,1141.39,1371.0
2021-01-29 10:20:00,1143.03,1143.84,1139.26,1139.26,5463.0,1143.03,1143.84,1139.26,1139.26,5463.0
2021-01-29 10:30:00,1139.05,1139.05,1137.67,1138.49,2711.0,1139.05,1139.05,1137.67,1138.49,2711.0
2021-01-29 10:40:00,1137.98,1137.98,1134.21,1135.24,2400.0,1137.98,1137.98,1134.21,1135.24,2400.0
2021-01-29 10:50:00,1135.21,1136.27,1133.37,1134.82,2500.0,1135.21,1136.27,1133.37,1134.82,2500.0
2021-01-29 11:00:00,1135.47,1135.69,1132.28,1135.29,2768.0,1135.47,1135.69,1132.28,1135.29,2768.0
2021-01-29 11:10:00,1136.14,1136.14,1131.57,1131.98,2251.0,1136.14,1136.14,1131.57,1131.98,2251.0
2021-01-29 11:20:00,1134.11,1134.23,1132.7,1132.71,786.0,1134.11,1134.23,1132.7,1132.71,786.0
2021-01-29 11:30:00,1131.24,1131.24,1122.93,1124.26,12601.0,1131.24,1131.24,1122.93,1124.26,12601.0
2021-01-29 11:40:00,1124.26,1127.64,1124.26,1127.25,2657.0,1124.26,1127.64,1124.26,1127.25,2657.0
2021-01-29 11:50:00,1125.96,1128.87,1125.86,1128.0,1975.0,1125.96,1128.87,1125.86,1128.0,1975.0
2021-01-29 12:00:00,1127.43,1129.63,1124.99,1125.24,2361.0,1127.43,1129.63,1124.99,1125.24,2361.0
2021-01-29 12:10:00,1126.9,1126.9,1122.83,1125.7,7664.0,1126.9,1126.9,1122.83,1125.7,7664.0
2021-01-29 12:20:00,1124.43,1125.02,1122.3,1123.28,4976.0,1124.43,1125.02,1122.3,1123.28,4976.0
2021-01-29 12:30:00,1122.1,1123.01,1117.56,1117.56,7666.0,1122.1,1123.01,1117.56,1117.56,7666.0
2021-01-29 12:40:00,1118.47,1119.19,1115.0,1115.0,3227.0,1118.47,1119.19,1115.0,1115.0,3227.0
2021-01-29 12:50:00,1111.71,1118.14,1111.71,1113.2,5230.0,1111.71,1118.14,1111.71,1113.2,5230.0
2021-01-29 13:00:00,1114.26,1121.17,1113.13,1118.8,3561.0,1114.26,1121.17,1113.13,1118.8,3561.0
2021-01-29 13:10:00,1118.8,1121.12,1115.83,1118.26,4919.0,1118.8,1121.12,1115.83,1118.26,4919.0
2021-01-29 13:20:00,1118.3,1124.14,1116.73,1123.69,2500.0,1118.3,1124.14,1116.73,1123.69,2500.0
2021-01-29 13:30:00,1124.18,1127.26,1123.38,1126.24,2688.0,1124.18,1127.26,1123.38,1126.24,2688.0
2021-01-29 13:40:00,1126.62,1129.86,1125.61,1125.61,2278.0,1126.62,1129.86,1125.61,1125.61,2278.0
2021-01-29 13:50:00,1125.62,1126.04,1123.6,1124.73,1769.0,1125.62,1126.04,1123.6,1124.73,1769.0
2021-01-29 14:00:00,1125.9,1130.34,1125.9,1130.05,3090.0,1125.9,1130.34,1125.9,1130.05,3090.0
2021-01-29 14:10:00,1130.08,1131.53,1127.35,1129.15,1800.0,1130.08,1131.53,1127.35,1129.15,1800.0
2021-01-29 14:20:00,1129.42,1129.42,1126.6,1128.82,1863.0,1129.42,1129.42,1126.6,1128.82,1863.0
2021-01-29 14:30:00,1127.23,1131.66,1124.99,1130.56,2604.0,1127.23,1131.66,1124.99,1130.56,2604.0
2021-01-29 14:40:00,1129.25,1131.91,1129.18,1131.9,2501.0,1129.25,1131.91,1129.18,1131.9,2501.0
2021-01-29 14:50:00,1131.92,1133.21,1129.83,1131.79,3019.0,1131.92,1133.21,1129.83,1131.79,3019.0
2021-01-29 15:00:00,1131.78,1135.2,1131.34,1131.34,3184.0,1131.78,1135.2,1131.34,1131.34,3184.0
2021-01-29 15:10:00,1132.74,1132.77,1127.74,1128.22,2931.0,1132.74,1132.77,1127.74,1128.22,2931.0
2021-01-29 15:20:00,1128.02,1131.69,1128.02,1128.84,3866.0,1128.02,1131.69,1128.02,1128.84,3866.0
2021-01-29 15:30:00,1128.54,1130.61,1125.69,1125.69,3903.0,1128.54,1130.61,1125.69,1125.69,3903.0
2021-01-29 15:40:00,1125.45,1125.45,1119.66,1122.58,7900.0,1125.45,1125.45,1119.66,1122.58,7900.0
2021-01-29 15:50:00,1123.36,1125.62,1115.89,1117.49,21410.0,1123.36,1125.62,1115.89,1117.49,21410.0
2021-02-01 09:30:00,1125.0,1149.32,1122.24,1139.38,9547.0,1125.0,1149.32,1122.24,1139.38,9547.0
2021-02-01 09:40:00,1140.6,1150.0,1140.6,1150.0,2955.0,1140.6,1150.0,1140.6,1150.0,2955.0
2021-02-01 09:50:00,1153.49,1155.0,1146.46,1155.0,5894.0,1153.49,1155.0,1146.46,1155.0,5894.0
2021-02-01 10:00:00,1154.99,1160.96,1153.92,1155.59,5964.0,1154.99,1160.96,1153.92,1155.59,5964.0
2021-02-01 10:10:00,1153.84,1156.33,1150.09,1156.33,3862.0,1153.84,1156.33,1150.09,1156.33,3862.0
2021-02-01 10:20:00,1155.67,1157.25,1152.99,1153.1,6401.0,1155.67,1157.25,1152.99,1153.1,6401.0
2021-02-01 10:30:00,1153.22,1156.4,1152.0,1155.71,2100.0,1153.22,1156.4,1152.0,1155.71,2100.0
2021-02-01 10:40:00,1156.33,1163.22,1155.21,1161.6,3286.0,1156.33,1163.22,1155.21,1161.6,3286.0
2021-02-01 10:50:00,1161.46,1162.96,1156.99,1158.34,2934.0,1161.46,1162.96,1156.99,1158.34,2934.0
2021-02-01 11:00:00,1159.68,1163.01,1159.68,1162.36,1402.0,1159.68,1163.01,1159.68,1162.36,1402.0
2021-02-01 11:10:00,1161.2,1165.07,1161.2,1161.2,1966.0,1161.2,1165.07,1161.2,1161.2,1966.0
2021-02-01 11:20:00,1161.99,1162.05,1159.62,1159.63,1101.0,1161.99,1162.05,1159.62,1159.63,1101.0
2021-02-01 11:30:00,1160.54,1165.37,1160.54,1164.34,2817.0,1160.54,1165.37,1160.54,1164.34,2817.0
2021-02-01 11:40:00,1165.12,1167.44,1165.11,1165.77,1938.0,1165.12,1167.44,1165.11,1165.77,1938.0
2021-02-01 11:50:00,1167.5,1168.48,1162.59,1162.59,2457.0,1167.5,1168.48,1162.59,1162.59,2457.0
2021-02-01 12:00:00,1161.63,1162.44,1155.22,1155.22,2280.0,1161.63,1162.44,1155.22,1155.22,2280.0
2021-02-01 12:10:00,1156.03,1158.53,1156.02,1158.53,1552.0,1156.03,1158.53,1156.02,1158.53,1552.0
2021-02-01 12:20:00,1157.39,1157.39,1153.21,1153.21,1700.0,1157.39,1157.39,1153.21,1153.21,1700.0
2021-02-01 12:30:00,1152.95,1153.95,1152.95,1153.76,637.0,1152.95,1153.95,1152.95,1153.76,637.0
2021-02-01 12:40:00,1153.26,1153.36,1150.64,1151.49,2474.0,1153.26,1153.36,1150.64,1151.49,2474.0
2021-02-01 12:50:00,1154.18,1158.23,1153.43,1158.22,1443.0,1154.18,1158.23,1153.43,1158.22,1443.0
2021-02-01 13:00:00,1156.85,1159.33,1155.06,1158.85,3817.0,1156.85,1159.33,1155.06,1158.85,3817.0
2021-02-01 13:10:00,1159.61,1161.93,1158.29,1161.93,2487.0,1159.61,1161.93,1158.29,1161.93,2487.0
2021-02-01 13:20:00,1163.29,1166.25,1162.31,1162.67,2573.0,1163.29,1166.25,1162.31,1162.67,2573.0
2021-02-01 13:30:00,1163.92,1163.92,1161.23,1161.23,600.0,1163.92,1163.92,1161.23,1161.23,600.0
2021-02-01 13:40:00,1162.1,1162.11,1159.53,1159.54,1500.0,1162.1,1162.11,1159.53,1159.54,1500.0
2021-02-01 13:50:00,1160.29,1161.9,1160.29,1161.25,826.0,1160.29,1161.9,1160.29,1161.25,826.0
2021-02-01 14:00:00,1160.71,1161.15,1158.14,1159.96,3725.0,1160.71,1161.15,1158.14,1159.96,3725.0
2021-02-01 14:10:00,1161.76,1163.74,1160.59,1161.13,2379.0,1161.76,1163.74,1160.59,1161.13,2379.0
2021-02-01 14:20:00,1161.53,1162.0,1159.64,1160.32,2545.0,1161.53,1162.0,1159.64,1160.32,2545.0
2021-02-01 14:30:00,1161.3,1162.32,1159.51,1159.51,1900.0,1161.3,1162.32,1159.51,1159.51,1900.0
2021-02-01 14:40:00,1156.5,1159.14,1156.5,1158.76,727.0,1156.5,1159.14,1156.5,1158.76,727.0
2021-02-01 14:50:00,1158.63,1158.91,1158.17,1158.22,1400.0,1158.63,1158.91,1158.17,1158.22,1400.0
2021-02-01 15:00:00,1158.08,1162.02,1158.04,1162.02,1804.0,1158.08,1162.02,1158.04,1162.02,1804.0
2021-02-01 15:10:00,1160.34,1164.89,1159.93,1163.17,5193.0,1160.34,1164.89,1159.93,1163.17,5193.0
2021-02-01 15:20:00,1163.01,1163.01,1158.74,1162.28,2603.0,1163.01,1163.01,1158.74,1162.28,2603.0
2021-02-01 15:30:00,1162.67,1162.72,1160.71,1160.87,3417.0,1162.67,1162.72,1160.71,1160.87,3417.0
2021-02-01 15:40:00,1160.72,1161.19,1157.49,1157.84,4398.0,1160.72,1161.19,1157.49,1157.84,4398.0
2021-02-01 15:50:00,1156.49,1161.73,1156.48,1159.66,18297.0,1156.49,1161.73,1156.48,1159.66,18297.0
2021-02-02 09:30:00,1160.16,1170.67,1160.16,1170.64,3508.0,1160.16,1170.67,1160.16,1170.64,3508.0
2021-02-02 09:40:00,1171.42,1181.79,1171.42,1180.67,3300.0,1171.42,1181.79,1171.42,1180.67,3300.0
2021-02-02 09:50:00,1177.62,1182.5,1174.6,1182.5,3598.0,1177.62,1182.5,1174.6,1182.5,3598.0
2021-02-02 10:00:00,1182.05,1188.15,1181.77,1184.33,6592.0,1182.05,1188.15,1181.77,1184.33,6592.0
2021-02-02 10:10:00,1182.41,1188.26,1181.02,1188.26,3806.0,1182.41,1188.26,1181.02,1188.26,3806.0
2021-02-02 10:20:00,1185.19,1188.26,1182.66,1182.91,2857.0,1185.19,1188.26,1182.66,1182.91,2857.0
2021-02-02 10:30:00,1182.91,1185.89,1182.89,1185.76,6077.0,1182.91,1185.89,1182.89,1185.76,6077.0
2021-02-02 10:40:00,1186.53,1192.91,1186.53,1191.43,1637.0,1186.53,1192.91,1186.53,1191.43,1637.0
2021-02-02 10:50:00,1191.62,1193.84,1190.82,1191.55,3944.0,1191.62,1193.84,1190.82,1191.55,3944.0
2021-02-02 11:00:00,1191.96,1197.7,1191.96,1197.2,2105.0,1191.96,1197.7,1191.96,1197.2,2105.0
2021-02-02 11:10:00,1196.92,1198.77,1196.03,1198.72,1436.0,1196.92,1198.77,1196.03,1198.72,1436.0
2021-02-02 11:20:00,1198.75,1200.42,1197.63,1198.42,3658.0,1198.75,1200.42,1197.63,1198.42,3658.0
2021-02-02 11:30:00,1198.92,1199.1,1196.61,1197.88,2210.0,1198.92,1199.1,1196.61,1197.88,2210.0
2021-02-02 11:40:00,1197.34,1198.01,1195.71,1196.94,2545.0,1197.34,1198.01,1195.71,1196.94,2545.0
2021-02-02 11:50:00,1197.5,1197.9,1195.79,1197.47,1550.0,1197.5,1197.9,1195.79,1197.47,1550.0
2021-02-02 12:00:00,1198.27,1198.27,1196.4,1197.64,1005.0,1198.27,1198.27,1196.4,1197.64,1005.0
2021-02-02 12:10:00,1197.0,1197.17,1195.0,1196.0,1921.0,1197.0,1197.17,1195.0,1196.0,1921.0
2021-02-02 12:20:00,1197.15,1197.61,1195.05,1197.43,3404.0,1197.15,1197.61,1195.05,1197.43,3404.0
2021-02-02 12:30:00,1197.98,1200.0,1196.89,1200.0,1609.0,1197.98,1200.0,1196.89,1200.0,1609.0
2021-02-02 12:40:00,1200.79,1200.79,1199.93,1199.94,3000.0,1200.79,1200.79,1199.93,1199.94,3000.0
2021-02-02 12:50:00,1200.46,1201.84,1199.91,1201.64,1300.0,1200.46,1201.84,1199.91,1201.64,1300.0
2021-02-02 13:00:00,1202.64,1202.64,1200.58,1201.1,1964.0,1202.64,1202.64,1200.58,1201.1,1964.0
2021-02-02 13:10:00,1201.78,1202.62,1201.13,1201.13,3121.0,1201.78,1202.62,1201.13,1201.13,3121.0
2021-02-02 13:20:00,1201.67,1204.8,1201.13,1204.77,2430.0,1201.67,1204.8,1201.13,1204.77,2430.0
2021-02-02 13:30:00,1205.12,1206.22,1203.51,1204.57,2515.0,1205.12,1206.22,1203.51,1204.57,2515.0
2021-02-02 13:40:00,1204.95,1204.96,1200.47,1200.47,1455.0,1204.95,1204.96,1200.47,1200.47,1455.0
2021-02-02 13:50:00,1200.02,1200.51,1198.88,1200.51,1703.0,1200.02,1200.51,1198.88,1200.51,1703.0
2021-02-02 14:00:00,1202.46,1204.07,1201.4,1204.06,1101.0,1202.46,1204.07,1201.4,1204.06,1101.0
2021-02-02 14:10:00,1203.66,1205.13,1202.81,1202.82,1965.0,1203.66,1205.13,1202.81,1202.82,1965.0
2021-02-02 14:20:00,1202.38,1202.38,1199.34,1199.34,905.0,1202.38,1202.38,1199.34,1199.34,905.0
2021-02-02 14:30:00,1201.09,1202.23,1200.34,1202.22,800.0,1201.09,1202.23,1200.34,1202.22,800.0
2021-02-02 14:40:00,1201.97,1201.98,1198.48,1201.26,1736.0,1201.97,1201.98,1198.48,1201.26,1736.0
2021-02-02 14:50:00,1201.06,1202.05,1201.05,1202.05,200.0,1201.06,1202.05,1201.05,1202.05,200.0
2021-02-02 15:00:00,1199.77,1199.77,1196.95,1198.79,1700.0,1199.77,1199.77,1196.95,1198.79,1700.0
2021-02-02 15:10:00,1197.64,1197.82,1196.61,1197.81,2420.0,1197.64,1197.82,1196.61,1197.81,2420.0
2021-02-02 15:20:00,1197.26,1198.26,1196.81,1196.82,1948.0,1197.26,1198.26,1196.81,1196.82,1948.0
2021-02-02 15:30:00,1197.14,1200.36,1197.14,1200.35,3919.0,1197.14,1200.36,1197.14,1200.35,3919.0
2021-02-02 15:40:00,1199.39,1201.09,1197.7,1198.56,5120.0,1199.39,1201.09,1197.7,1198.56,5120.0
2021-02-02 15:50:00,1197.44,1199.95,1190.98,1192.71,7778.0,1197.44,1199.95,1190.98,1192.71,7778.0
2021-02-03 09:30:00,1187.84,1201.32,1187.84,1199.42,3485.0,1187.84,1201.32,1187.84,1199.42,3485.0
2021-02-03 09:40:00,1202.63,1202.94,1202.63,1202.93,200.0,1202.63,1202.94,1202.63,1202.93,200.0
2021-02-03 09:50:00,1200.18,1200.19,1195.28,1197.98,1214.0,1200.18,1200.19,1195.28,1197.98,1214.0
2021-02-03 10:00:00,1199.6,1201.63,1197.9,1197.9,1927.0,1199.6,1201.63,1197.9,1197.9,1927.0
2021-02-03 10:10:00,1195.94,1195.94,1190.0,1190.01,1400.0,1195.94,1195.94,1190.0,1190.01,1400.0
2021-02-03 10:20:00,1185.36,1185.37,1183.04,1183.04,500.0,1185.36,1185.37,1183.04,1183.04,500.0
2021-02-03 10:30:00,1183.22,1183.89,1181.01,1182.72,1065.0,1183.22,1183.89,1181.01,1182.72,1065.0
2021-02-03 10:40:00,1183.17,1188.33,1183.17,1187.42,2205.0,1183.17,1188.33,1183.17,1187.42,2205.0
2021-02-03 10:50:00,1187.39,1187.4,1185.08,1187.22,2160.0,1187.39,1187.4,1185.08,1187.22,2160.0
2021-02-03 11:00:00,1187.35,1189.32,1185.58,1189.32,2676.0,1187.35,1189.32,1185.58,1189.32,2676.0
2021-02-03 11:10:00,1190.8,1192.68,1188.6,1192.68,2152.0,1190.8,1192.68,1188.6,1192.68,2152.0
2021-02-03 11:20:00,1192.6,1193.64,1192.13,1193.05,1100.0,1192.6,1193.64,1192.13,1193.05,1100.0
2021-02-03 11:30:00,1192.41,1199.38,1192.14,1199.2,3333.0,1192.41,1199.38,1192.14,1199.2,3333.0
2021-02-03 11:40:00,1197.5,1197.5,1196.29,1196.29,300.0,1197.5,1197.5,1196.29,1196.29,300.0
2021-02-03 11:50:00,1198.3,1198.92,1196.94,1196.94,500.0,1198.3,1198.92,1196.94,1196.94,500.0
2021-02-03 12:00:00,1196.94,1196.94,1196.94,1196.94,0.0,1196.94,1196.94,1196.94,1196.94,0.0
2021-02-03 12:10:00,1197.95,1198.1,1195.64,1195.64,1479.0,1197.95,1198.1,1195.64,1195.64,1479.0
2021-02-03 12:20:00,1194.9,1195.44,1194.34,1194.72,1749.0,1194.9,1195.44,1194.34,1194.72,1749.0
2021-02-03 12:30:00,1194.49,1194.49,1192.07,1193.51,742.0,1194.49,1194.49,1192.07,1193.51,742.0
2021-02-03 12:40:00,1193.55,1193.55,1193.54,1193.55,100.0,1193.55,1193.55,1193.54,1193.55,100.0
2021-02-03 12:50:00,1194.59,1194.71,1194.59,1194.71,200.0,1194.59,1194.71,1194.59,1194.71,200.0
2021-02-03 13:00:00,1194.6,1197.35,1194.37,1197.35,823.0,1194.6,1197.35,1194.37,1197.35,823.0
2021-02-03 13:10:00,1196.93,1199.88,1196.93,1198.95,800.0,1196.93,1199.88,1196.93,1198.95,800.0
2021-02-03 13:20:00,1199.99,1200.0,1197.49,1198.24,2615.0,1199.99,1200.0,1197.49,1198.24,2615.0
2021-02-03 13:30:00,1199.76,1202.35,1199.76,1202.34,1718.0,1199.76,1202.35,1199.76,1202.34,1718.0
2021-02-03 13:40:00,1201.34,1201.35,1200.0,1200.0,754.0,1201.34,1201.35,1200.0,1200.0,754.0
2021-02-03 13:50:00,1200.2,1200.57,1198.83,1199.51,700.0,1200.2,1200.57,1198.83,1199.51,700.0
2021-02-03 14:00:00,1199.5,1200.3,1197.23,1200.15,2645.0,1199.5,1200.3,1197.23,1200.15,2645.0
2021-02-03 14:10:00,1200.66,1200.66,1199.11,1199.11,1088.0,1200.66,1200.66,1199.11,1199.11,1088.0
2021-02-03 14:20:00,1197.34,1199.04,1195.5,1197.54,1096.0,1197.34,1199.04,1195.5,1197.54,1096.0
2021-02-03 14:30:00,1198.14,1200.75,1197.52,1200.75,805.0,1198.14,1200.75,1197.52,1200.75,805.0
2021-02-03 14:40:00,1200.25,1202.44,1199.61,1202.44,1943.0,1200.25,1202.44,1199.61,1202.44,1943.0
2021-02-03 14:50:00,1203.39,1203.4,1201.52,1202.75,2555.0,1203.39,1203.4,1201.52,1202.75,2555.0
2021-02-03 15:00:00,1200.53,1202.64,1200.53,1202.64,562.0,1200.53,1202.64,1200.53,1202.64,562.0
2021-02-03 15:10:00,1200.62,1200.62,1198.51,1199.18,1701.0,1200.62,1200.62,1198.51,1199.18,1701.0
2021-02-03 15:20:00,1200.72,1201.52,1198.75,1198.76,3340.0,1200.72,1201.52,1198.75,1198.76,3340.0
2021-02-03 15:30:00,1199.24,1199.24,1198.0,1198.63,1737.0,1199.24,1199.24,1198.0,1198.63,1737.0
2021-02-03 15:40:00,1198.0,1198.74,1196.37,1197.23,2707.0,1198.0,1198.74,1196.37,1197.23,2707.0
2021-02-03 15:50:00,1195.64,1196.71,1192.97,1194.6,6342.0,1195.64,1196.71,1192.97,1194.6,6342.0
2021-02-04 09:30:00,1200.0,1210.87,1198.8,1210.87,8217.0,1200.0,1210.87,1198.8,1210.87,8217.0
2021-02-04 09:40:00,1214.67,1216.64,1212.53,1216.39,2112.0,1214.67,1216.64,1212.53,1216.39,2112.0
2021-02-04 09:50:00,1214.43,1219.61,1214.36,1217.6,1762.0,1214.43,1219.61,1214.36,1217.6,1762.0
2021-02-04 10:00:00,1218.63,1221.01,1218.02,1219.14,1959.0,1218.63,1221.01,1218.02,1219.14,1959.0
2021-02-04 10:10:00,1219.9,1219.9,1214.01,1214.02,1235.0,1219.9,1219.9,1214.01,1214.02,1235.0
2021-02-04 10:20:00,1212.73,1213.6,1210.63,1210.63,1521.0,1212.73,1213.6,1210.63,1210.63,1521.0
2021-02-04 10:30:00,1210.62,1210.62,1206.75,1208.33,1331.0,1210.62,1210.62,1206.75,1208.33,1331.0
2021-02-04 10:40:00,1207.4,1209.84,1206.3,1209.84,1058.0,1207.4,1209.84,1206.3,1209.84,1058.0
2021-02-04 10:50:00,1209.52,1212.16,1208.83,1208.83,745.0,1209.52,1212.16,1208.83,1208.83,745.0
2021-02-04 11:00:00,1209.96,1212.6,1209.96,1211.14,5232.0,1209.96,1212.6,1209.96,1211.14,5232.0
2021-02-04 11:10:00,1210.24,1212.92,1209.24,1212.72,1500.0,1210.24,1212.92,1209.24,1212.72,1500.0
2021-02-04 11:20:00,1212.93,1218.08,1212.93,1218.08,2100.0,1212.93,1218.08,1212.93,1218.08,2100.0
2021-02-04 11:30:00,1216.47,1218.98,1215.89,1217.85,1104.0,1216.47,1218.98,1215.89,1217.85,1104.0
2021-02-04 11:40:00,1218.92,1218.93,1216.92,1217.5,998.0,1218.92,1218.93,1216.92,1217.5,998.0
2021-02-04 11:50:00,1217.96,1217.96,1215.08,1216.42,1247.0,1217.96,1217.96,1215.08,1216.42,1247.0
2021-02-04 12:00:00,1217.96,1220.17,1217.96,1220.17,1250.0,1217.96,1220.17,1217.96,1220.17,1250.0
2021-02-04 12:10:00,1222.11,1222.11,1219.66,1219.66,1410.0,1222.11,1222.11,1219.66,1219.66,1410.0
2021-02-04 12:20:00,1218.82,1220.23,1218.7,1220.01,1729.0,1218.82,1220.23,1218.7,1220.01,1729.0
2021-02-04 12:30:00,1219.97,1221.5,1219.97,1221.03,800.0,1219.97,1221.5,1219.97,1221.03,800.0
2021-02-04 12:40:00,1221.44,1221.45,1218.8,1219.54,5324.0,1221.44,1221.45,1218.8,1219.54,5324.0
2021-02-04 12:50:00,1220.25,1220.34,1218.85,1219.62,1100.0,1220.25,1220.34,1218.85,1219.62,1100.0
2021-02-04 13:00:00,1220.34,1220.39,1215.0,1215.06,4733.0,1220.34,1220.39,1215.0,1215.06,4733.0
2021-02-04 13:10:00,1215.56,1216.71,1215.01,1215.72,800.0,1215.56,1216.71,1215.01,1215.72,800.0
2021-02-04 13:20:00,1216.45,1216.91,1215.08,1216.02,1311.0,1216.45,1216.91,1215.08,1216.02,1311.0
2021-02-04 13:30:00,1216.03,1216.03,1213.68,1214.29,2929.0,1216.03,1216.03,1213.68,1214.29,2929.0
2021-02-04 13:40:00,1215.88,1217.48,1215.87,1216.92,800.0,1215.88,1217.48,1215.87,1216.92,800.0
2021-02-04 13:50:00,1218.96,1223.51,1218.95,1222.71,1900.0,1218.96,1223.51,1218.95,1222.71,1900.0
2021-02-04 14:00:00,1222.84,1224.43,1222.24,1222.24,2745.0,1222.84,1224.43,1222.24,1222.24,2745.0
2021-02-04 14:10:00,1221.69,1221.69,1218.47,1218.47,1302.0,1221.69,1221.69,1218.47,1218.47,1302.0
2021-02-04 14:20:00,1219.42,1219.9,1218.4,1218.53,2277.0,1219.42,1219.9,1218.4,1218.53,2277.0
2021-02-04 14:30:00,1218.72,1219.52,1218.07,1218.59,1834.0,1218.72,1219.52,1218.07,1218.59,1834.0
2021-02-04 14:40:00,1218.16,1221.06,1217.51,1221.05,2097.0,1218.16,1221.06,1217.51,1221.05,2097.0
2021-02-04 14:50:00,1222.25,1224.89,1222.25,1222.87,1980.0,1222.25,1224.89,1222.25,1222.87,1980.0
2021-02-04 15:00:00,1223.64,1223.87,1222.31,1222.32,1100.0,1223.64,1223.87,1222.31,1222.32,1100.0
2021-02-04 15:10:00,1222.31,1222.32,1219.95,1220.54,1884.0,1222.31,1222.32,1219.95,1220.54,1884.0
2021-02-04 15:20:00,1219.25,1220.72,1218.58,1219.7,2861.0,1219.25,1220.72,1218.58,1219.7,2861.0
2021-02-04 15:30:00,1220.39,1220.43,1217.81,1219.33,4090.0,1220.39,1220.43,1217.81,1219.33,4090.0
2021-02-04 15:40:00,1218.27,1220.6,1218.27,1219.56,4931.0,1218.27,1220.6,1218.27,1219.56,4931.0
2021-02-04 15:50:00,1221.99,1221.99,1217.36,1220.41,15116.0,1221.99,1221.99,1217.36,1220.41,15116.0
2021-02-05 09:30:00,1230.51,1230.51,1224.99,1228.95,2834.0,1230.51,1230.51,1224.99,1228.95,2834.0
2021-02-05 09:40:00,1232.15,1232.65,1227.92,1227.93,2031.0,1232.15,1232.65,1227.92,1227.93,2031.0
2021-02-05 09:50:00,1227.25,1230.69,1227.25,1229.3,1475.0,1227.25,1230.69,1227.25,1229.3,1475.0
2021-02-05 10:00:00,1232.83,1232.83,1227.43,1227.79,2600.0,1232.83,1232.83,1227.43,1227.79,2600.0
2021-02-05 10:10:00,1228.19,1228.19,1224.48,1225.91,1403.0,1228.19,1228.19,1224.48,1225.91,1403.0
2021-02-05 10:20:00,1227.73,1230.37,1227.58,1227.59,1920.0,1227.73,1230.37,1227.58,1227.59,1920.0
2021-02-05 10:30:00,1228.29,1229.98,1227.71,1228.43,2453.0,1228.29,1229.98,1227.71,1228.43,2453.0
2021-02-05 10:40:00,1227.71,1228.95,1226.97,1228.46,2601.0,1227.71,1228.95,1226.97,1228.46,2601.0
2021-02-05 10:50:00,1228.77,1230.32,1228.29,1228.3,1866.0,1228.77,1230.32,1228.29,1228.3,1866.0
2021-02-05 11:00:00,1229.47,1230.08,1227.26,1227.26,1400.0,1229.47,1230.08,1227.26,1227.26,1400.0
2021-02-05 11:10:00,1226.96,1227.55,1226.69,1226.69,600.0,1226.96,1227.55,1226.69,1226.69,600.0
2021-02-05 11:20:00,1227.53,1227.53,1226.26,1227.0,600.0,1227.53,1227.53,1226.26,1227.0,600.0
2021-02-05 11:30:00,1228.0,1228.0,1227.68,1228.0,850.0,1228.0,1228.0,1227.68,1228.0,850.0
2021-02-05 11:40:00,1227.18,1227.19,1226.6,1226.84,900.0,1227.18,1227.19,1226.6,1226.84,900.0
2021-02-05 11:50:00,1226.1,1226.1,1222.31,1222.31,1473.0,1226.1,1226.1,1222.31,1222.31,1473.0
2021-02-05 12:00:00,1220.82,1222.95,1220.81,1222.34,900.0,1220.82,1222.95,1220.81,1222.34,900.0
2021-02-05 12:10:00,1222.06,1222.43,1221.06,1221.68,2150.0,1222.06,1222.43,1221.06,1221.68,2150.0
2021-02-05 12:20:00,1221.23,1221.59,1215.38,1217.4,2306.0,1221.23,1221.59,1215.38,1217.4,2306.0
2021-02-05 12:30:00,1218.92,1220.08,1217.63,1220.07,640.0,1218.92,1220.08,1217.63,1220.07,640.0
2021-02-05 12:40:00,1220.99,1222.25,1220.85,1222.09,1412.0,1220.99,1222.25,1220.85,1222.09,1412.0
2021-02-05 12:50:00,1222.85,1224.55,1222.85,1224.55,1900.0,1222.85,1224.55,1222.85,1224.55,1900.0
2021-02-05 13:00:00,1224.38,1224.38,1221.43,1221.43,1974.0,1224.38,1224.38,1221.43,1221.43,1974.0
2021-02-05 13:10:00,1221.89,1222.57,1219.64,1222.57,799.0,1221.89,1222.57,1219.64,1222.57,799.0
2021-02-05 13:20:00,1220.99,1222.71,1220.99,1222.42,474.0,1220.99,1222.71,1220.99,1222.42,474.0
2021-02-05 13:30:00,1223.66,1226.38,1223.66,1224.22,1300.0,1223.66,1226.38,1223.66,1224.22,1300.0
2021-02-05 13:40:00,1224.9,1224.97,1223.98,1224.67,1500.0,1224.9,1224.97,1223.98,1224.67,1500.0
2021-02-05 13:50:00,1224.71,1224.71,1220.65,1221.29,1861.0,1224.71,1224.71,1220.65,1221.29,1861.0
2021-02-05 14:00:00,1220.72,1222.01,1220.06,1222.01,1000.0,1220.72,1222.01,1220.06,1222.01,1000.0
2021-02-05 14:10:00,1222.65,1223.23,1221.89,1221.89,1569.0,1222.65,1223.23,1221.89,1221.89,1569.0
2021-02-05 14:20:00,1220.98,1221.21,1220.06,1220.06,400.0,1220.98,1221.21,1220.06,1220.06,400.0
2021-02-05 14:30:00,1221.86,1223.92,1221.75,1222.34,2584.0,1221.86,1223.92,1221.75,1222.34,2584.0
2021-02-05 14:40:00,1222.15,1222.16,1218.8,1219.29,2836.0,1222.15,1222.16,1218.8,1219.29,2836.0
2021-02-05 14:50:00,1218.68,1220.64,1218.0,1219.32,1544.0,1218.68,1220.64,1218.0,1219.32,1544.0
2021-02-05 15:00:00,1220.19,1220.42,1217.93,1217.94,3308.0,1220.19,1220.42,1217.93,1217.94,3308.0
2021-02-05 15:10:00,1216.86,1219.35,1216.86,1219.34,1800.0,1216.86,1219.35,1216.86,1219.34,1800.0
2021-02-05 15:20:00,1219.71,1221.37,1219.38,1220.16,1967.0,1219.71,1221.37,1219.38,1220.16,1967.0
2021-02-05 15:30:00,1219.31,1220.95,1219.3,1220.68,1963.0,1219.31,1220.95,1219.3,1220.68,1963.0
2021-02-05 15:40:00,1220.22,1222.43,1220.22,1221.44,5090.0,1220.22,1222.43,1220.22,1221.44,5090.0
2021-02-05 15:50:00,1221.53,1221.62,1218.43,1220.43,12598.0,1221.53,1221.62,1218.43,1220.43,12598.0
2021-02-08 09:30:00,1220.43,1230.26,1220.42,1230.26,2878.0,1220.43,1230.26,1220.42,1230.26,2878.0
2021-02-08 09:40:00,1231.54,1233.15,1228.88,1233.15,1663.0,1231.54,1233.15,1228.88,1233.15,1663.0
2021-02-08 09:50:00,1231.73,1234.27,1231.73,1233.85,610.0,1231.73,1234.27,1231.73,1233.85,610.0
2021-02-08 10:00:00,1233.46,1233.93,1230.33,1231.79,2770.0,1233.46,1233.93,1230.33,1231.79,2770.0
2021-02-08 10:10:00,1232.77,1232.77,1232.0,1232.0,300.0,1232.77,1232.77,1232.0,1232.0,300.0
2021-02-08 10:20:00,1232.31,1232.41,1225.52,1227.09,3393.0,1232.31,1232.41,1225.52,1227.09,3393.0
2021-02-08 10:30:00,1225.46,1225.46,1224.28,1224.8,978.0,1225.46,1225.46,1224.28,1224.8,978.0
2021-02-08 10:40:00,1227.26,1227.26,1224.97,1225.99,600.0,1227.26,1227.26,1224.97,1225.99,600.0
2021-02-08 10:50:00,1226.27,1227.9,1226.26,1226.95,1520.0,1226.27,1227.9,1226.26,1226.95,1520.0
2021-02-08 11:00:00,1227.02,1227.02,1225.91,1225.91,1200.0,1227.02,1227.02,1225.91,1225.91,1200.0
2021-02-08 11:10:00,1224.6,1225.02,1222.75,1222.85,1320.0,1224.6,1225.02,1222.75,1222.85,1320.0
2021-02-08 11:20:00,1224.41,1224.86,1222.51,1223.79,2342.0,1224.41,1224.86,1222.51,1223.79,2342.0
2021-02-08 11:30:00,1222.53,1224.56,1221.05,1222.72,2600.0,1222.53,1224.56,1221.05,1222.72,2600.0
2021-02-08 11:40:00,1222.09,1227.7,1222.04,1226.11,2103.0,1222.09,1227.7,1222.04,1226.11,2103.0
2021-02-08 11:50:00,1226.04,1226.04,1223.67,1224.66,1880.0,1226.04,1226.04,1223.67,1224.66,1880.0
2021-02-08 12:00:00,1223.71,1223.71,1219.71,1221.52,1800.0,1223.71,1223.71,1219.71,1221.52,1800.0
2021-02-08 12:10:00,1222.03,1222.4,1221.19,1221.19,1000.0,1222.03,1222.4,1221.19,1221.19,1000.0
2021-02-08 12:20:00,1222.09,1222.49,1221.74,1221.74,821.0,1222.09,1222.49,1221.74,1221.74,821.0
2021-02-08 12:30:00,1221.46,1222.08,1221.46,1221.9,600.0,1221.46,1222.08,1221.46,1221.9,600.0
2021-02-08 12:40:00,1222.36,1222.41,1221.63,1222.4,700.0,1222.36,1222.41,1221.63,1222.4,700.0
2021-02-08 12:50:00,1221.52,1222.04,1221.29,1221.74,835.0,1221.52,1222.04,1221.29,1221.74,835.0
2021-02-08 13:00:00,1222.83,1222.83,1222.16,1222.16,305.0,1222.83,1222.83,1222.16,1222.16,305.0
2021-02-08 13:10:00,1221.82,1222.5,1221.77,1221.89,1387.0,1221.82,1222.5,1221.77,1221.89,1387.0
2021-02-08 13:20:00,1221.79,1223.3,1221.77,1223.3,2552.0,1221.79,1223.3,1221.77,1223.3,2552.0
2021-02-08 13:30:00,1221.8,1221.8,1220.77,1220.77,1500.0,1221.8,1221.8,1220.77,1220.77,1500.0
2021-02-08 13:40:00,1222.68,1222.69,1221.85,1221.85,211.0,1222.68,1222.69,1221.85,1221.85,211.0
2021-02-08 13:50:00,1221.64,1221.64,1220.41,1220.41,2140.0,1221.64,1221.64,1220.41,1220.41,2140.0
2021-02-08 14:00:00,1221.19,1221.35,1220.88,1220.88,400.0,1221.19,1221.35,1220.88,1220.88,400.0
2021-02-08 14:10:00,1221.55,1221.99,1221.54,1221.79,300.0,1221.55,1221.99,1221.54,1221.79,300.0
2021-02-08 14:20:00,1221.79,1221.79,1220.8,1221.13,1032.0,1221.79,1221.79,1220.8,1221.13,1032.0
2021-02-08 14:30:00,1222.22,1222.68,1222.01,1222.67,400.0,1222.22,1222.68,1222.01,1222.67,400.0
2021-02-08 14:40:00,1222.2,1223.71,1222.2,1223.35,3400.0,1222.2,1223.71,1222.2,1223.35,3400.0
2021-02-08 14:50:00,1223.34,1223.35,1223.34,1223.34,300.0,1223.34,1223.35,1223.34,1223.34,300.0
2021-02-08 15:00:00,1223.07,1223.07,1221.78,1221.81,3447.0,1223.07,1223.07,1221.78,1221.81,3447.0
2021-02-08 15:10:00,1222.76,1223.87,1222.63,1223.87,1900.0,1222.76,1223.87,1222.63,1223.87,1900.0
2021-02-08 15:20:00,1223.51,1224.52,1223.08,1224.5,1300.0,1223.51,1224.52,1223.08,1224.5,1300.0
2021-02-08 15:30:00,1225.16,1225.79,1224.64,1225.03,1600.0,1225.16,1225.79,1224.64,1225.03,1600.0
2021-02-08 15:40:00,1225.13,1226.08,1224.54,1224.62,4875.0,1225.13,1226.08,1224.54,1224.62,4875.0
2021-02-08 15:50:00,1222.67,1225.83,1222.06,1224.94,7162.0,1222.67,1225.83,1222.06,1224.94,7162.0
2021-02-09 09:30:00,1224.6,1227.59,1224.56,1227.58,838.0,1224.6,1227.59,1224.56,1227.58,838.0
2021-02-09 09:40:00,1225.85,1229.94,1222.55,1228.49,1711.0,1225.85,1229.94,1222.55,1228.49,1711.0
2021-02-09 09:50:00,1227.54,1227.83,1224.61,1224.61,1600.0,1227.54,1227.83,1224.61,1224.61,1600.0
2021-02-09 10:00:00,1222.75,1222.75,1221.11,1221.21,600.0,1222.75,1222.75,1221.11,1221.21,600.0
2021-02-09 10:10:00,1221.4,1221.41,1219.54,1220.61,1200.0,1221.4,1221.41,1219.54,1220.61,1200.0
2021-02-09 10:20:00,1220.91,1221.91,1217.39,1220.18,3962.0,1220.91,1221.91,1217.39,1220.18,3962.0
2021-02-09 10:30:00,1220.16,1220.34,1218.6,1219.1,500.0,1220.16,1220.34,1218.6,1219.1,500.0
2021-02-09 10:40:00,1219.0,1220.55,1218.05,1220.55,1403.0,1219.0,1220.55,1218.05,1220.55,1403.0
2021-02-09 10:50:00,1221.7,1223.8,1220.81,1223.47,1362.0,1221.7,1223.8,1220.81,1223.47,1362.0
2021-02-09 11:00:00,1222.29,1223.19,1221.82,1222.54,1200.0,1222.29,1223.19,1221.82,1222.54,1200.0
2021-02-09 11:10:00,1223.83,1225.57,1223.82,1225.56,500.0,1223.83,1225.57,1223.82,1225.56,500.0
2021-02-09 11:20:00,1226.11,1228.14,1225.99,1227.11,2014.0,1226.11,1228.14,1225.99,1227.11,2014.0
2021-02-09 11:30:00,1227.47,1227.67,1227.47,1227.5,678.0,1227.47,1227.67,1227.47,1227.5,678.0
2021-02-09 11:40:00,1227.58,1228.45,1226.55,1228.38,1722.0,1227.58,1228.45,1226.55,1228.38,1722.0
2021-02-09 11:50:00,1228.15,1229.51,1228.03,1228.09,1034.0,1228.15,1229.51,1228.03,1228.09,1034.0
2021-02-09 12:00:00,1229.16,1230.26,1228.95,1230.17,900.0,1229.16,1230.26,1228.95,1230.17,900.0
2021-02-09 12:10:00,1230.29,1231.11,1229.63,1231.11,500.0,1230.29,1231.11,1229.63,1231.11,500.0
2021-02-09 12:20:00,1230.64,1231.97,1230.21,1231.09,1963.0,1230.64,1231.97,1230.21,1231.09,1963.0
2021-02-09 12:30:00,1232.77,1234.71,1232.77,1234.24,2542.0,1232.77,1234.71,1232.77,1234.24,2542.0
2021-02-09 12:40:00,1234.8,1234.8,1231.29,1231.29,2703.0,1234.8,1234.8,1231.29,1231.29,2703.0
2021-02-09 12:50:00,1232.2,1233.41,1230.11,1230.12,1846.0,1232.2,1233.41,1230.11,1230.12,1846.0
2021-02-09 13:00:00,1229.34,1229.8,1229.02,1229.02,700.0,1229.34,1229.8,1229.02,1229.02,700.0
2021-02-09 13:10:00,1229.13,1229.4,1229.13,1229.4,300.0,1229.13,1229.4,1229.13,1229.4,300.0
2021-02-09 13:20:00,1229.29,1229.98,1228.61,1229.97,1216.0,1229.29,1229.98,1228.61,1229.97,1216.0
2021-02-09 13:30:00,1230.07,1231.64,1230.07,1231.61,904.0,1230.07,1231.64,1230.07,1231.61,904.0
2021-02-09 13:40:00,1231.49,1232.68,1230.6,1232.67,1400.0,1231.49,1232.68,1230.6,1232.67,1400.0
2021-02-09 13:50:00,1232.34,1233.5,1232.34,1233.01,400.0,1232.34,1233.5,1232.34,1233.01,400.0
2021-02-09 14:00:00,1232.93,1233.28,1231.19,1231.2,800.0,1232.93,1233.28,1231.19,1231.2,800.0
2021-02-09 14:10:00,1231.34,1232.71,1231.33,1232.71,500.0,1231.34,1232.71,1231.33,1232.71,500.0
2021-02-09 14:20:00,1232.03,1234.01,1232.02,1233.82,1536.0,1232.03,1234.01,1232.02,1233.82,1536.0
2021-02-09 14:30:00,1235.19,1235.45,1234.53,1234.9,900.0,1235.19,1235.45,1234.53,1234.9,900.0
2021-02-09 14:40:00,1234.25,1235.93,1234.25,1235.32,1100.0,1234.25,1235.93,1234.25,1235.32,1100.0
2021-02-09 14:50:00,1234.72,1234.96,1233.79,1234.15,3677.0,1234.72,1234.96,1233.79,1234.15,3677.0
2021-02-09 15:00:00,1234.52,1237.89,1234.52,1237.89,2500.0,1234.52,1237.89,1234.52,1237.89,2500.0
2021-02-09 15:10:00,1237.89,1237.89,1235.35,1236.07,2746.0,1237.89,1237.89,1235.35,1236.07,2746.0
2021-02-09 15:20:00,1236.08,1236.08,1230.05,1230.38,4152.0,1236.08,1236.08,1230.05,1230.38,4152.0
2021-02-09 15:30:00,1231.52,1231.53,1230.0,1230.36,4408.0,1231.52,1231.53,1230.0,1230.36,4408.0
2021-02-09 15:40:00,1229.56,1229.78,1225.22,1227.78,4806.0,1229.56,1229.78,1225.22,1227.78,4806.0
2021-02-09 15:50:00,1226.76,1228.46,1221.77,1224.47,14522.0,1226.76,1228.46,1221.77,1224.47,14522.0
2021-02-10 09:30:00,1235.16,1235.24,1225.6,1226.59,2743.0,1235.16,1235.24,1225.6,1226.59,2743.0
2021-02-10 09:40:00,1223.38,1225.17,1221.6,1221.6,940.0,1223.38,1225.17,1221.6,1221.6,940.0
2021-02-10 09:50:00,1219.13,1221.2,1218.59,1219.66,1400.0,1219.13,1221.2,1218.59,1219.66,1400.0
2021-02-10 10:00:00,1219.66,1219.66,1214.8,1218.46,2200.0,1219.66,1219.66,1214.8,1218.46,2200.0
2021-02-10 10:10:00,1215.37,1217.73,1213.52,1217.72,3528.0,1215.37,1217.73,1213.52,1217.72,3528.0
2021-02-10 10:20:00,1215.4,1217.14,1215.04,1217.14,805.0,1215.4,1217.14,1215.04,1217.14,805.0
2021-02-10 10:30:00,1216.94,1216.95,1216.94,1216.94,100.0,1216.94,1216.95,1216.94,1216.94,100.0
2021-02-10 10:40:00,1216.8,1216.8,1213.4,1215.25,3064.0,1216.8,1216.8,1213.4,1215.25,3064.0
2021-02-10 10:50:00,1216.63,1216.63,1214.41,1216.03,1052.0,1216.63,1216.63,1214.41,1216.03,1052.0
2021-02-10 11:00:00,1217.32,1221.31,1216.76,1221.31,1325.0,1217.32,1221.31,1216.76,1221.31,1325.0
2021-02-10 11:10:00,1221.12,1222.01,1221.11,1222.01,400.0,1221.12,1222.01,1221.11,1222.01,400.0
2021-02-10 11:20:00,1221.04,1222.37,1220.46,1221.83,2701.0,1221.04,1222.37,1220.46,1221.83,2701.0
2021-02-10 11:30:00,1221.03,1221.49,1218.45,1219.44,3107.0,1221.03,1221.49,1218.45,1219.44,3107.0
2021-02-10 11:40:00,1220.4,1220.41,1219.64,1219.64,739.0,1220.4,1220.41,1219.64,1219.64,739.0
2021-02-10 11:50:00,1219.46,1219.46,1219.46,1219.46,100.0,1219.46,1219.46,1219.46,1219.46,100.0
2021-02-10 12:00:00,1220.23,1220.23,1215.04,1215.41,1261.0,1220.23,1220.23,1215.04,1215.41,1261.0
2021-02-10 12:10:00,1215.92,1216.95,1214.6,1216.72,1167.0,1215.92,1216.95,1214.6,1216.72,1167.0
2021-02-10 12:20:00,1216.83,1216.83,1213.75,1214.88,1307.0,1216.83,1216.83,1213.75,1214.88,1307.0
2021-02-10 12:30:00,1214.58,1216.13,1212.87,1215.44,2852.0,1214.58,1216.13,1212.87,1215.44,2852.0
2021-02-10 12:40:00,1215.44,1218.65,1215.43,1218.63,682.0,1215.44,1218.65,1215.43,1218.63,682.0
2021-02-10 12:50:00,1219.31,1221.39,1219.16,1221.39,7156.0,1219.31,1221.39,1219.16,1221.39,7156.0
2021-02-10 13:00:00,1221.25,1221.53,1221.25,1221.53,513.0,1221.25,1221.53,1221.25,1221.53,513.0
2021-02-10 13:10:00,1221.75,1223.37,1221.65,1223.37,2800.0,1221.75,1223.37,1221.65,1223.37,2800.0
2021-02-10 13:20:00,1222.73,1223.66,1222.72,1223.28,1952.0,1222.73,1223.66,1222.72,1223.28,1952.0
2021-02-10 13:30:00,1223.97,1224.84,1223.53,1223.53,3105.0,1223.97,1224.84,1223.53,1223.53,3105.0
2021-02-10 13:40:00,1223.87,1223.93,1223.13,1223.64,1532.0,1223.87,1223.93,1223.13,1223.64,1532.0
2021-02-10 13:50:00,1221.22,1223.65,1220.62,1223.65,1325.0,1221.22,1223.65,1220.62,1223.65,1325.0
2021-02-10 14:00:00,1223.0,1224.54,1221.35,1223.23,3028.0,1223.0,1224.54,1221.35,1223.23,3028.0
2021-02-10 14:10:00,1223.23,1223.23,1223.23,1223.23,0.0,1223.23,1223.23,1223.23,1223.23,0.0
2021-02-10 14:20:00,1223.03,1224.32,1222.83,1223.39,1000.0,1223.03,1224.32,1222.83,1223.39,1000.0
2021-02-10 14:30:00,1224.03,1224.52,1222.96,1224.52,1403.0,1224.03,1224.52,1222.96,1224.52,1403.0
2021-02-10 14:40:00,1224.07,1224.08,1220.18,1220.18,1317.0,1224.07,1224.08,1220.18,1220.18,1317.0
2021-02-10 14:50:00,1219.31,1220.24,1218.21,1218.21,700.0,1219.31,1220.24,1218.21,1218.21,700.0
2021-02-10 15:00:00,1220.18,1220.5,1216.21,1216.21,2251.0,1220.18,1220.5,1216.21,1216.21,2251.0
2021-02-10 15:10:00,1218.25,1218.91,1218.11,1218.13,1400.0,1218.25,1218.91,1218.11,1218.13,1400.0
2021-02-10 15:20:00,1217.61,1218.03,1215.0,1216.06,2484.0,1217.61,1218.03,1215.0,1216.06,2484.0
2021-02-10 15:30:00,1216.11,1216.24,1214.0,1214.0,3541.0,1216.11,1216.24,1214.0,1214.0,3541.0
2021-02-10 15:40:00,1213.93,1214.62,1211.47,1211.78,7344.0,1213.93,1214.62,1211.47,1211.78,7344.0
2021-02-10 15:50:00,1212.55,1214.57,1211.14,1213.3,9656.0,1212.55,1214.57,1211.14,1213.3,9656.0
2021-02-11 09:30:00,1210.97,1218.22,1210.05,1213.31,1825.0,1210.97,1218.22,1210.05,1213.31,1825.0
2021-02-11 09:40:00,1211.65,1211.66,1200.18,1202.84,2560.0,1211.65,1211.66,1200.18,1202.84,2560.0
2021-02-11 09:50:00,1197.34,1200.08,1190.9,1194.83,9420.0,1197.34,1200.08,1190.9,1194.83,9420.0
2021-02-11 10:00:00,1194.0,1194.28,1187.41,1188.44,6150.0,1194.0,1194.28,1187.41,1188.44,6150.0
2021-02-11 10:10:00,1188.95,1190.29,1187.73,1187.8,5707.0,1188.95,1190.29,1187.73,1187.8,5707.0
2021-02-11 10:20:00,1188.57,1189.44,1187.8,1188.87,2716.0,1188.57,1189.44,1187.8,1188.87,2716.0
2021-02-11 10:30:00,1189.11,1190.66,1185.52,1187.03,3070.0,1189.11,1190.66,1185.52,1187.03,3070.0
2021-02-11 10:40:00,1187.51,1188.92,1186.24,1188.89,2900.0,1187.51,1188.92,1186.24,1188.89,2900.0
2021-02-11 10:50:00,1188.9,1189.55,1185.2,1185.2,3749.0,1188.9,1189.55,1185.2,1185.2,3749.0
2021-02-11 11:00:00,1184.98,1185.98,1181.92,1183.82,4000.0,1184.98,1185.98,1181.92,1183.82,4000.0
2021-02-11 11:10:00,1184.07,1184.99,1178.24,1179.96,3593.0,1184.07,1184.99,1178.24,1179.96,3593.0
2021-02-11 11:20:00,1180.38,1183.94,1179.66,1183.45,2971.0,1180.38,1183.94,1179.66,1183.45,2971.0
2021-02-11 11:30:00,1184.11,1184.11,1179.48,1180.96,3398.0,1184.11,1184.11,1179.48,1180.96,3398.0
2021-02-11 11:40:00,1181.26,1182.2,1179.78,1179.79,1600.0,1181.26,1182.2,1179.78,1179.79,1600.0
2021-02-11 11:50:00,1177.19,1177.66,1174.54,1174.86,2702.0,1177.19,1177.66,1174.54,1174.86,2702.0
2021-02-11 12:00:00,1174.16,1174.16,1172.3,1172.5,800.0,1174.16,1174.16,1172.3,1172.5,800.0
2021-02-11 12:10:00,1171.11,1173.04,1168.4,1169.6,3623.0,1171.11,1173.04,1168.4,1169.6,3623.0
2021-02-11 12:20:00,1169.91,1176.45,1169.66,1174.59,4004.0,1169.91,1176.45,1169.66,1174.59,4004.0
2021-02-11 12:30:00,1173.87,1175.39,1172.8,1173.13,2992.0,1173.87,1175.39,1172.8,1173.13,2992.0
2021-02-11 12:40:00,1171.13,1171.76,1166.88,1169.0,2300.0,1171.13,1171.76,1166.88,1169.0,2300.0
2021-02-11 12:50:00,1169.52,1169.95,1165.85,1169.08,2229.0,1169.52,1169.95,1165.85,1169.08,2229.0
2021-02-11 13:00:00,1169.08,1169.09,1167.0,1167.67,1826.0,1169.08,1169.09,1167.0,1167.67,1826.0
2021-02-11 13:10:00,1167.67,1170.77,1167.66,1167.7,1801.0,1167.67,1170.77,1167.66,1167.7,1801.0
2021-02-11 13:20:00,1167.23,1169.63,1167.22,1168.19,1600.0,1167.23,1169.63,1167.22,1168.19,1600.0
2021-02-11 13:30:00,1168.86,1169.76,1166.89,1168.27,3563.0,1168.86,1169.76,1166.89,1168.27,3563.0
2021-02-11 13:40:00,1168.33,1169.89,1167.06,1167.52,2200.0,1168.33,1169.89,1167.06,1167.52,2200.0
2021-02-11 13:50:00,1168.71,1169.74,1168.36,1169.51,700.0,1168.71,1169.74,1168.36,1169.51,700.0
2021-02-11 14:00:00,1168.52,1168.52,1165.36,1165.75,4273.0,1168.52,1168.52,1165.36,1165.75,4273.0
2021-02-11 14:10:00,1165.29,1165.98,1163.29,1165.98,1100.0,1165.29,1165.98,1163.29,1165.98,1100.0
2021-02-11 14:20:00,1164.13,1165.15,1160.81,1161.79,2800.0,1164.13,1165.15,1160.81,1161.79,2800.0
2021-02-11 14:30:00,1160.68,1161.13,1157.57,1158.15,2886.0,1160.68,1161.13,1157.57,1158.15,2886.0
2021-02-11 14:40:00,1158.77,1158.77,1149.85,1149.85,11404.0,1158.77,1158.77,1149.85,1149.85,11404.0
2021-02-11 14:50:00,1148.3,1149.74,1145.49,1147.62,7818.0,1148.3,1149.74,1145.49,1147.62,7818.0
2021-02-11 15:00:00,1147.61,1148.77,1140.1,1140.54,8292.0,1147.61,1148.77,1140.1,1140.54,8292.0
2021-02-11 15:10:00,1142.15,1143.46,1140.0,1141.89,3203.0,1142.15,1143.46,1140.0,1141.89,3203.0
2021-02-11 15:20:00,1142.1,1143.44,1141.73,1142.08,2411.0,1142.1,1143.44,1141.73,1142.08,2411.0
2021-02-11 15:30:00,1140.45,1144.43,1139.18,1142.14,5485.0,1140.45,1144.43,1139.18,1142.14,5485.0
2021-02-11 15:40:00,1142.47,1146.57,1142.47,1145.39,5979.0,1142.47,1146.57,1142.47,1145.39,5979.0
2021-02-11 15:50:00,1144.15,1151.33,1143.16,1151.33,39640.0,1144.15,1151.33,1143.16,1151.33,39640.0
2021-02-12 09:30:00,1151.12,1152.24,1148.28,1150.47,2580.0,1151.12,1152.24,1148.28,1150.47,2580.0
2021-02-12 09:40:00,1153.19,1154.76,1151.53,1152.05,1200.0,1153.19,1154.76,1151.53,1152.05,1200.0
2021-02-12 09:50:00,1151.68,1154.4,1151.68,1153.68,1300.0,1151.68,1154.4,1151.68,1153.68,1300.0
2021-02-12 10:00:00,1156.43,1158.44,1156.14,1156.62,1726.0,1156.43,1158.44,1156.14,1156.62,1726.0
2021-02-12 10:10:00,1156.49,1157.31,1154.05,1154.05,1500.0,1156.49,1157.31,1154.05,1154.05,1500.0
2021-02-12 10:20:00,1153.5,1156.09,1153.5,1156.09,910.0,1153.5,1156.09,1153.5,1156.09,910.0
2021-02-12 10:30:00,1156.76,1164.95,1156.76,1162.7,4842.0,1156.76,1164.95,1156.76,1162.7,4842.0
2021-02-12 10:40:00,1164.17,1166.33,1162.21,1162.21,927.0,1164.17,1166.33,1162.21,1162.21,927.0
2021-02-12 10:50:00,1162.12,1162.21,1158.83,1158.83,2205.0,1162.12,1162.21,1158.83,1158.83,2205.0
2021-02-12 11:00:00,1156.69,1156.83,1156.11,1156.83,504.0,1156.69,1156.83,1156.11,1156.83,504.0
2021-02-12 11:10:00,1157.93,1157.93,1153.77,1153.77,1600.0,1157.93,1157.93,1153.77,1153.77,1600.0
2021-02-12 11:20:00,1154.35,1154.97,1154.35,1154.9,994.0,1154.35,1154.97,1154.35,1154.9,994.0
2021-02-12 11:30:00,1152.92,1152.92,1151.3,1151.31,200.0,1152.92,1152.92,1151.3,1151.31,200.0
2021-02-12 11:40:00,1149.74,1152.99,1149.09,1152.99,700.0,1149.74,1152.99,1149.09,1152.99,700.0
2021-02-12 11:50:00,1152.1,1152.75,1151.33,1152.75,1489.0,1152.1,1152.75,1151.33,1152.75,1489.0
2021-02-12 12:00:00,1153.14,1154.04,1150.41,1150.41,1200.0,1153.14,1154.04,1150.41,1150.41,1200.0
2021-02-12 12:10:00,1150.04,1150.04,1148.47,1148.47,200.0,1150.04,1150.04,1148.47,1148.47,200.0
2021-02-12 12:20:00,1148.01,1153.14,1148.01,1153.14,2300.0,1148.01,1153.14,1148.01,1153.14,2300.0
2021-02-12 12:30:00,1151.38,1151.38,1148.05,1148.05,1000.0,1151.38,1151.38,1148.05,1148.05,1000.0
2021-02-12 12:40:00,1146.85,1146.86,1146.8,1146.81,200.0,1146.85,1146.86,1146.8,1146.81,200.0
2021-02-12 12:50:00,1148.53,1149.51,1147.93,1149.51,813.0,1148.53,1149.51,1147.93,1149.51,813.0
2021-02-12 13:00:00,1148.06,1149.91,1144.38,1149.91,1100.0,1148.06,1149.91,1144.38,1149.91,1100.0
2021-02-12 13:10:00,1147.22,1147.22,1145.37,1146.31,1080.0,1147.22,1147.22,1145.37,1146.31,1080.0
2021-02-12 13:20:00,1145.63,1145.67,1144.43,1144.47,669.0,1145.63,1145.67,1144.43,1144.47,669.0
2021-02-12 13:30:00,1145.21,1147.36,1145.21,1145.65,700.0,1145.21,1147.36,1145.21,1145.65,700.0
2021-02-12 13:40:00,1145.48,1145.48,1143.66,1144.81,2300.0,1145.48,1145.48,1143.66,1144.81,2300.0
2021-02-12 13:50:00,1147.92,1147.93,1147.0,1147.75,406.0,1147.92,1147.93,1147.0,1147.75,406.0
2021-02-12 14:00:00,1148.47,1149.3,1147.29,1147.43,1950.0,1148.47,1149.3,1147.29,1147.43,1950.0
2021-02-12 14:10:00,1146.58,1146.58,1143.33,1144.32,1599.0,1146.58,1146.58,1143.33,1144.32,1599.0
2021-02-12 14:20:00,1144.53,1147.24,1143.53,1146.68,2958.0,1144.53,1147.24,1143.53,1146.68,2958.0
2021-02-12 14:30:00,1148.69,1149.52,1147.72,1147.72,900.0,1148.69,1149.52,1147.72,1147.72,900.0
2021-02-12 14:40:00,1147.87,1148.95,1147.06,1148.54,986.0,1147.87,1148.95,1147.06,1148.54,986.0
2021-02-12 14:50:00,1148.25,1148.32,1146.37,1146.79,1143.0,1148.25,1148.32,1146.37,1146.79,1143.0
2021-02-12 15:00:00,1148.41,1148.91,1147.92,1148.59,400.0,1148.41,1148.91,1147.92,1148.59,400.0
2021-02-12 15:10:00,1148.03,1149.3,1147.59,1149.16,1706.0,1148.03,1149.3,1147.59,1149.16,1706.0
2021-02-12 15:20:00,1149.23,1149.92,1148.08,1148.48,1800.0,1149.23,1149.92,1148.08,1148.48,1800.0
2021-02-12 15:30:00,1148.1,1152.47,1147.6,1151.45,2501.0,1148.1,1152.47,1147.6,1151.45,2501.0
2021-02-12 15:40:00,1151.01,1151.01,1146.53,1148.24,3175.0,1151.01,1151.01,1146.53,1148.24,3175.0
2021-02-12 15:50:00,1147.95,1149.99,1146.49,1147.4,13258.0,1147.95,1149.99,1146.49,1147.4,13258.0
2021-02-16 09:30:00,1143.0,1159.19,1143.0,1155.74,6731.0,1143.0,1159.19,1143.0,1155.74,6731.0
2021-02-16 09:40:00,1157.2,1166.61,1157.2,1166.6,1722.0,1157.2,1166.61,1157.2,1166.6,1722.0
2021-02-16 09:50:00,1166.5,1166.83,1164.08,1165.85,2943.0,1166.5,1166.83,1164.08,1165.85,2943.0
2021-02-16 10:00:00,1164.45,1167.7,1162.52,1167.7,2632.0,1164.45,1167.7,1162.52,1167.7,2632.0
2021-02-16 10:10:00,1167.9,1168.47,1159.87,1159.88,1729.0,1167.9,1168.47,1159.87,1159.88,1729.0
2021-02-16 10:20:00,1160.41,1164.24,1160.4,1164.23,863.0,1160.41,1164.24,1160.4,1164.23,863.0
2021-02-16 10:30:00,1165.6,1165.6,1163.41,1163.41,1530.0,1165.6,1165.6,1163.41,1163.41,1530.0
2021-02-16 10:40:00,1163.84,1164.63,1156.75,1157.16,1453.0,1163.84,1164.63,1156.75,1157.16,1453.0
2021-02-16 10:50:00,1155.0,1159.19,1155.0,1159.18,1000.0,1155.0,1159.19,1155.0,1159.18,1000.0
2021-02-16 11:00:00,1160.47,1160.47,1158.73,1159.7,1000.0,1160.47,1160.47,1158.73,1159.7,1000.0
2021-02-16 11:10:00,1162.29,1162.29,1161.9,1161.9,300.0,1162.29,1162.29,1161.9,1161.9,300.0
2021-02-16 11:20:00,1162.2,1162.21,1160.46,1162.0,900.0,1162.2,1162.21,1160.46,1162.0,900.0
2021-02-16 11:30:00,1162.18,1166.71,1161.53,1166.7,2627.0,1162.18,1166.71,1161.53,1166.7,2627.0
2021-02-16 11:40:00,1166.7,1167.83,1165.22,1165.22,1200.0,1166.7,1167.83,1165.22,1165.22,1200.0
2021-02-16 11:50:00,1165.29,1165.93,1164.9,1165.93,954.0,1165.29,1165.93,1164.9,1165.93,954.0
2021-02-16 12:00:00,1167.0,1171.1,1167.0,1169.0,2387.0,1167.0,1171.1,1167.0,1169.0,2387.0
2021-02-16 12:10:00,1168.38,1173.69,1168.38,1171.71,3100.0,1168.38,1173.69,1168.38,1171.71,3100.0
2021-02-16 12:20:00,1172.83,1176.0,1171.92,1175.25,2780.0,1172.83,1176.0,1171.92,1175.25,2780.0
2021-02-16 12:30:00,1175.01,1178.95,1174.04,1177.84,3912.0,1175.01,1178.95,1174.04,1177.84,3912.0
2021-02-16 12:40:00,1177.94,1178.59,1176.49,1177.18,1365.0,1177.94,1178.59,1176.49,1177.18,1365.0
2021-02-16 12:50:00,1177.92,1177.93,1175.38,1176.19,844.0,1177.92,1177.93,1175.38,1176.19,844.0
2021-02-16 13:00:00,1177.42,1178.63,1177.41,1178.0,1804.0,1177.42,1178.63,1177.41,1178.0,1804.0
2021-02-16 13:10:00,1177.16,1177.17,1176.99,1177.0,200.0,1177.16,1177.17,1176.99,1177.0,200.0
2021-02-16 13:20:00,1176.25,1176.25,1176.17,1176.17,400.0,1176.25,1176.25,1176.17,1176.17,400.0
2021-02-16 13:30:00,1177.02,1177.02,1175.52,1175.52,600.0,1177.02,1177.02,1175.52,1175.52,600.0
2021-02-16 13:40:00,1174.39,1176.54,1174.39,1176.54,400.0,1174.39,1176.54,1174.39,1176.54,400.0
2021-02-16 13:50:00,1177.67,1177.67,1177.67,1177.67,100.0,1177.67,1177.67,1177.67,1177.67,100.0
2021-02-16 14:00:00,1177.95,1178.02,1176.45,1176.77,2610.0,1177.95,1178.02,1176.45,1176.77,2610.0
2021-02-16 14:10:00,1178.0,1179.05,1177.5,1179.05,700.0,1178.0,1179.05,1177.5,1179.05,700.0
2021-02-16 14:20:00,1180.24,1181.65,1178.15,1179.89,3745.0,1180.24,1181.65,1178.15,1179.89,3745.0
2021-02-16 14:30:00,1180.62,1181.19,1180.59,1181.18,700.0,1180.62,1181.19,1180.59,1181.18,700.0
2021-02-16 14:40:00,1180.55,1180.55,1179.58,1179.58,549.0,1180.55,1180.55,1179.58,1179.58,549.0
2021-02-16 14:50:00,1178.72,1178.95,1178.13,1178.13,1119.0,1178.72,1178.95,1178.13,1178.13,1119.0
2021-02-16 15:00:00,1176.63,1177.69,1176.59,1176.59,900.0,1176.63,1177.69,1176.59,1176.59,900.0
2021-02-16 15:10:00,1175.95,1176.1,1175.25,1175.68,1548.0,1175.95,1176.1,1175.25,1175.68,1548.0
2021-02-16 15:20:00,1175.77,1175.77,1173.15,1173.16,2611.0,1175.77,1175.77,1173.15,1173.16,2611.0
2021-02-16 15:30:00,1172.84,1174.64,1172.84,1173.53,2908.0,1172.84,1174.64,1172.84,1173.53,2908.0
2021-02-16 15:40:00,1173.99,1174.83,1172.7,1173.81,3302.0,1173.99,1174.83,1172.7,1173.81,3302.0
2021-02-16 15:50:00,1174.11,1177.65,1173.22,1173.52,13716.0,1174.11,1177.65,1173.22,1173.52,13716.0
2021-02-17 09:30:00,1165.37,1174.55,1165.37,1174.55,2961.0,1165.37,1174.55,1165.37,1174.55,2961.0
2021-02-17 09:40:00,1175.35,1183.46,1175.35,1175.95,1632.0,1175.35,1183.46,1175.35,1175.95,1632.0
2021-02-17 09:50:00,1177.63,1181.19,1177.46,1177.74,1803.0,1177.63,1181.19,1177.46,1177.74,1803.0
2021-02-17 10:00:00,1177.39,1179.59,1177.38,1178.88,300.0,1177.39,1179.59,1177.38,1178.88,300.0
2021-02-17 10:10:00,1179.95,1181.69,1177.64,1180.03,900.0,1179.95,1181.69,1177.64,1180.03,900.0
2021-02-17 10:20:00,1181.97,1182.69,1179.49,1180.52,1700.0,1181.97,1182.69,1179.49,1180.52,1700.0
2021-02-17 10:30:00,1181.46,1181.46,1177.14,1177.79,1000.0,1181.46,1181.46,1177.14,1177.79,1000.0
2021-02-17 10:40:00,1175.9,1176.89,1173.81,1176.89,1350.0,1175.9,1176.89,1173.81,1176.89,1350.0
2021-02-17 10:50:00,1177.54,1177.54,1173.05,1173.05,1688.0,1177.54,1177.54,1173.05,1173.05,1688.0
2021-02-17 11:00:00,1172.42,1172.95,1170.19,1170.36,1225.0,1172.42,1172.95,1170.19,1170.36,1225.0
2021-02-17 11:10:00,1170.34,1173.34,1170.33,1173.33,500.0,1170.34,1173.34,1170.33,1173.33,500.0
2021-02-17 11:20:00,1179.16,1181.26,1179.16,1181.26,785.0,1179.16,1181.26,1179.16,1181.26,785.0
2021-02-17 11:30:00,1181.54,1182.69,1180.0,1180.07,2530.0,1181.54,1182.69,1180.0,1180.07,2530.0
2021-02-17 11:40:00,1181.68,1185.0,1181.52,1184.47,1320.0,1181.68,1185.0,1181.52,1184.47,1320.0
2021-02-17 11:50:00,1187.84,1188.95,1185.68,1188.6,2658.0,1187.84,1188.95,1185.68,1188.6,2658.0
2021-02-17 12:00:00,1189.2,1191.5,1188.69,1190.09,2712.0,1189.2,1191.5,1188.69,1190.09,2712.0
2021-02-17 12:10:00,1190.67,1193.32,1190.67,1192.67,700.0,1190.67,1193.32,1190.67,1192.67,700.0
2021-02-17 12:20:00,1193.98,1196.23,1192.11,1196.23,2343.0,1193.98,1196.23,1192.11,1196.23,2343.0
2021-02-17 12:30:00,1196.65,1196.65,1191.3,1192.47,1726.0,1196.65,1196.65,1191.3,1192.47,1726.0
2021-02-17 12:40:00,1192.35,1192.35,1188.89,1189.54,1100.0,1192.35,1192.35,1188.89,1189.54,1100.0
2021-02-17 12:50:00,1188.15,1188.15,1184.31,1184.31,500.0,1188.15,1188.15,1184.31,1184.31,500.0
2021-02-17 13:00:00,1184.67,1187.63,1184.66,1186.97,900.0,1184.67,1187.63,1184.66,1186.97,900.0
2021-02-17 13:10:00,1184.79,1187.6,1184.78,1187.6,308.0,1184.79,1187.6,1184.78,1187.6,308.0
2021-02-17 13:20:00,1188.2,1192.46,1188.2,1192.46,730.0,1188.2,1192.46,1188.2,1192.46,730.0
2021-02-17 13:30:00,1191.54,1192.97,1191.48,1191.67,800.0,1191.54,1192.97,1191.48,1191.67,800.0
2021-02-17 13:40:00,1192.19,1193.37,1192.13,1193.37,905.0,1192.19,1193.37,1192.13,1193.37,905.0
2021-02-17 13:50:00,1193.24,1194.48,1192.34,1192.34,1415.0,1193.24,1194.48,1192.34,1192.34,1415.0
2021-02-17 14:00:00,1192.37,1192.37,1192.17,1192.18,202.0,1192.37,1192.37,1192.17,1192.18,202.0
2021-02-17 14:10:00,1192.16,1193.8,1191.59,1192.98,1478.0,1192.16,1193.8,1191.59,1192.98,1478.0
2021-02-17 14:20:00,1192.05,1192.05,1188.31,1191.37,2300.0,1192.05,1192.05,1188.31,1191.37,2300.0
2021-02-17 14:30:00,1191.97,1192.57,1188.99,1189.73,2621.0,1191.97,1192.57,1188.99,1189.73,2621.0
2021-02-17 14:40:00,1189.74,1193.96,1189.74,1193.96,1808.0,1189.74,1193.96,1189.74,1193.96,1808.0
2021-02-17 14:50:00,1193.45,1194.98,1192.88,1193.01,1000.0,1193.45,1194.98,1192.88,1193.01,1000.0
2021-02-17 15:00:00,1192.91,1197.21,1192.91,1196.0,3488.0,1192.91,1197.21,1192.91,1196.0,3488.0
2021-02-17 15:10:00,1196.46,1198.47,1196.46,1198.47,1802.0,1196.46,1198.47,1196.46,1198.47,1802.0
2021-02-17 15:20:00,1198.29,1200.47,1197.84,1198.78,4672.0,1198.29,1200.47,1197.84,1198.78,4672.0
2021-02-17 15:30:00,1197.86,1199.72,1197.86,1198.55,1972.0,1197.86,1199.72,1197.86,1198.55,1972.0
2021-02-17 15:40:00,1199.03,1199.1,1195.51,1196.47,2203.0,1199.03,1199.1,1195.51,1196.47,2203.0
2021-02-17 15:50:00,1196.8,1197.2,1192.5,1192.97,5901.0,1196.8,1197.2,1192.5,1192.97,5901.0
2021-02-18 09:30:00,1190.45,1197.73,1185.37,1197.72,2509.0,1190.45,1197.73,1185.37,1197.72,2509.0
2021-02-18 09:40:00,1196.39,1202.86,1196.39,1202.85,600.0,1196.39,1202.86,1196.39,1202.85,600.0
2021-02-18 09:50:00,1198.71,1200.23,1196.5,1200.22,708.0,1198.71,1200.23,1196.5,1200.22,708.0
2021-02-18 10:00:00,1198.26,1201.06,1197.43,1200.85,1350.0,1198.26,1201.06,1197.43,1200.85,1350.0
2021-02-18 10:10:00,1202.52,1208.09,1202.52,1208.09,3193.0,1202.52,1208.09,1202.52,1208.09,3193.0
2021-02-18 10:20:00,1209.01,1215.42,1207.42,1215.42,1619.0,1209.01,1215.42,1207.42,1215.42,1619.0
2021-02-18 10:30:00,1212.94,1217.69,1212.2,1214.95,5160.0,1212.94,1217.69,1212.2,1214.95,5160.0
2021-02-18 10:40:00,1216.17,1216.17,1208.3,1211.65,2769.0,1216.17,1216.17,1208.3,1211.65,2769.0
2021-02-18 10:50:00,1210.79,1211.42,1206.88,1206.89,1858.0,1210.79,1211.42,1206.88,1206.89,1858.0
2021-02-18 11:00:00,1204.01,1206.0,1203.68,1205.52,1617.0,1204.01,1206.0,1203.68,1205.52,1617.0
2021-02-18 11:10:00,1206.8,1207.59,1206.11,1206.53,1009.0,1206.8,1207.59,1206.11,1206.53,1009.0
2021-02-18 11:20:00,1207.81,1207.81,1206.2,1206.71,600.0,1207.81,1207.81,1206.2,1206.71,600.0
2021-02-18 11:30:00,1206.53,1207.26,1205.65,1206.23,2326.0,1206.53,1207.26,1205.65,1206.23,2326.0
2021-02-18 11:40:00,1204.96,1206.94,1204.96,1206.94,400.0,1204.96,1206.94,1204.96,1206.94,400.0
2021-02-18 11:50:00,1206.56,1206.56,1201.91,1204.49,2931.0,1206.56,1206.56,1201.91,1204.49,2931.0
2021-02-18 12:00:00,1203.16,1203.16,1201.09,1201.73,1430.0,1203.16,1203.16,1201.09,1201.73,1430.0
2021-02-18 12:10:00,1202.66,1203.74,1202.65,1203.73,429.0,1202.66,1203.74,1202.65,1203.73,429.0
2021-02-18 12:20:00,1203.77,1204.18,1200.97,1200.97,700.0,1203.77,1204.18,1200.97,1200.97,700.0
2021-02-18 12:30:00,1199.98,1199.98,1197.56,1197.58,1249.0,1199.98,1199.98,1197.56,1197.58,1249.0
2021-02-18 12:40:00,1199.27,1199.27,1197.95,1197.95,300.0,1199.27,1199.27,1197.95,1197.95,300.0
2021-02-18 12:50:00,1198.6,1198.6,1198.12,1198.36,301.0,1198.6,1198.6,1198.12,1198.36,301.0
2021-02-18 13:00:00,1197.56,1197.57,1195.77,1196.16,1129.0,1197.56,1197.57,1195.77,1196.16,1129.0
2021-02-18 13:10:00,1196.74,1196.92,1196.26,1196.27,300.0,1196.74,1196.92,1196.26,1196.27,300.0
2021-02-18 13:20:00,1196.39,1197.6,1196.13,1196.13,700.0,1196.39,1197.6,1196.13,1196.13,700.0
2021-02-18 13:30:00,1196.39,1201.71,1196.39,1201.06,3373.0,1196.39,1201.71,1196.39,1201.06,3373.0
2021-02-18 13:40:00,1200.8,1200.97,1200.79,1200.97,300.0,1200.8,1200.97,1200.79,1200.97,300.0
2021-02-18 13:50:00,1201.01,1203.86,1201.0,1203.13,1562.0,1201.01,1203.86,1201.0,1203.13,1562.0
2021-02-18 14:00:00,1202.41,1205.05,1202.07,1204.96,2123.0,1202.41,1205.05,1202.07,1204.96,2123.0
2021-02-18 14:10:00,1205.39,1205.51,1203.32,1203.74,2213.0,1205.39,1205.51,1203.32,1203.74,2213.0
2021-02-18 14:20:00,1204.95,1205.0,1204.95,1205.0,300.0,1204.95,1205.0,1204.95,1205.0,300.0
2021-02-18 14:30:00,1206.69,1207.35,1206.69,1207.34,200.0,1206.69,1207.35,1206.69,1207.34,200.0
2021-02-18 14:40:00,1207.88,1213.01,1207.87,1213.01,4400.0,1207.88,1213.01,1207.87,1213.01,4400.0
2021-02-18 14:50:00,1212.36,1212.36,1211.35,1211.35,601.0,1212.36,1212.36,1211.35,1211.35,601.0
2021-02-18 15:00:00,1210.43,1212.8,1210.41,1211.9,1200.0,1210.43,1212.8,1210.41,1211.9,1200.0
2021-02-18 15:10:00,1213.04,1215.07,1211.73,1214.13,2157.0,1213.04,1215.07,1211.73,1214.13,2157.0
2021-02-18 15:20:00,1214.76,1216.05,1213.58,1216.05,1400.0,1214.76,1216.05,1213.58,1216.05,1400.0
2021-02-18 15:30:00,1215.04,1216.83,1212.8,1214.96,3838.0,1215.04,1216.83,1212.8,1214.96,3838.0
2021-02-18 15:40:00,1213.5,1216.04,1213.49,1213.83,2382.0,1213.5,1216.04,1213.49,1213.83,2382.0
2021-02-18 15:50:00,1213.94,1215.28,1210.14,1211.43,10219.0,1213.94,1215.28,1210.14,1211.43,10219.0
2021-02-19 09:30:00,1212.34,1212.84,1203.59,1203.59,5603.0,1212.34,1212.84,1203.59,1203.59,5603.0
2021-02-19 09:40:00,1200.42,1202.33,1198.31,1198.31,600.0,1200.42,1202.33,1198.31,1198.31,600.0
2021-02-19 09:50:00,1200.4,1210.0,1200.4,1210.0,1802.0,1200.4,1210.0,1200.4,1210.0,1802.0
2021-02-19 10:00:00,1210.83,1214.4,1209.79,1213.07,2203.0,1210.83,1214.4,1209.79,1213.07,2203.0
2021-02-19 10:10:00,1213.76,1217.78,1212.56,1217.27,4340.0,1213.76,1217.78,1212.56,1217.27,4340.0
2021-02-19 10:20:00,1216.38,1216.41,1214.12,1215.97,1309.0,1216.38,1216.41,1214.12,1215.97,1309.0
2021-02-19 10:30:00,1216.71,1216.71,1214.3,1215.1,1700.0,1216.71,1216.71,1214.3,1215.1,1700.0
2021-02-19 10:40:00,1213.49,1213.59,1211.81,1211.83,1600.0,1213.49,1213.59,1211.81,1211.83,1600.0
2021-02-19 10:50:00,1210.61,1214.57,1210.61,1213.45,1824.0,1210.61,1214.57,1210.61,1213.45,1824.0
2021-02-19 11:00:00,1215.82,1218.35,1215.74,1217.11,1300.0,1215.82,1218.35,1215.74,1217.11,1300.0
2021-02-19 11:10:00,1215.74,1218.62,1215.25,1218.61,974.0,1215.74,1218.62,1215.25,1218.61,974.0
2021-02-19 11:20:00,1217.85,1219.5,1217.83,1219.5,893.0,1217.85,1219.5,1217.83,1219.5,893.0
2021-02-19 11:30:00,1219.11,1221.05,1218.77,1221.05,1800.0,1219.11,1221.05,1218.77,1221.05,1800.0
2021-02-19 11:40:00,1222.5,1222.5,1220.34,1221.51,1430.0,1222.5,1222.5,1220.34,1221.51,1430.0
2021-02-19 11:50:00,1219.67,1219.67,1217.96,1218.47,1400.0,1219.67,1219.67,1217.96,1218.47,1400.0
2021-02-19 12:00:00,1217.79,1217.79,1215.66,1215.68,2127.0,1217.79,1217.79,1215.66,1215.68,2127.0
2021-02-19 12:10:00,1216.67,1217.64,1215.92,1215.93,1625.0,1216.67,1217.64,1215.92,1215.93,1625.0
2021-02-19 12:20:00,1215.78,1218.73,1215.77,1218.73,817.0,1215.78,1218.73,1215.77,1218.73,817.0
2021-02-19 12:30:00,1217.46,1219.2,1217.46,1218.27,686.0,1217.46,1219.2,1217.46,1218.27,686.0
2021-02-19 12:40:00,1217.52,1219.16,1217.15,1219.16,1003.0,1217.52,1219.16,1217.15,1219.16,1003.0
2021-02-19 12:50:00,1217.43,1217.82,1216.99,1217.39,1286.0,1217.43,1217.82,1216.99,1217.39,1286.0
2021-02-19 13:00:00,1217.33,1217.34,1216.02,1216.42,400.0,1217.33,1217.34,1216.02,1216.42,400.0
2021-02-19 13:10:00,1216.72,1219.07,1216.02,1217.8,700.0,1216.72,1219.07,1216.02,1217.8,700.0
2021-02-19 13:20:00,1217.94,1218.31,1217.93,1218.31,300.0,1217.94,1218.31,1217.93,1218.31,300.0
2021-02-19 13:30:00,1217.71,1217.71,1217.38,1217.38,700.0,1217.71,1217.71,1217.38,1217.38,700.0
2021-02-19 13:40:00,1217.14,1217.14,1213.99,1214.24,1944.0,1217.14,1217.14,1213.99,1214.24,1944.0
2021-02-19 13:50:00,1213.55,1217.36,1213.55,1217.36,447.0,1213.55,1217.36,1213.55,1217.36,447.0
2021-02-19 14:00:00,1216.81,1216.81,1215.47,1215.48,701.0,1216.81,1216.81,1215.47,1215.48,701.0
2021-02-19 14:10:00,1215.63,1218.52,1215.61,1216.87,1453.0,1215.63,1218.52,1215.61,1216.87,1453.0
2021-02-19 14:20:00,1215.88,1216.43,1213.58,1213.62,1600.0,1215.88,1216.43,1213.58,1213.62,1600.0
2021-02-19 14:30:00,1212.39,1215.01,1212.39,1215.01,1643.0,1212.39,1215.01,1212.39,1215.01,1643.0
2021-02-19 14:40:00,1215.37,1216.69,1214.59,1214.83,1800.0,1215.37,1216.69,1214.59,1214.83,1800.0
2021-02-19 14:50:00,1214.77,1216.13,1213.74,1216.13,2703.0,1214.77,1216.13,1213.74,1216.13,2703.0
2021-02-19 15:00:00,1216.09,1216.09,1212.22,1212.22,4100.0,1216.09,1216.09,1212.22,1212.22,4100.0
2021-02-19 15:10:00,1212.39,1215.13,1212.39,1213.3,2320.0,1212.39,1215.13,1212.39,1213.3,2320.0
2021-02-19 15:20:00,1213.14,1213.14,1209.53,1209.9,2882.0,1213.14,1213.14,1209.53,1209.9,2882.0
2021-02-19 15:30:00,1210.48,1212.66,1210.31,1211.04,2900.0,1210.48,1212.66,1210.31,1211.04,2900.0
2021-02-19 15:40:00,1211.04,1212.76,1208.51,1210.04,5444.0,1211.04,1212.76,1208.51,1210.04,5444.0
2021-02-19 15:50:00,1208.1,1210.86,1204.2,1205.92,20530.0,1208.1,1210.86,1204.2,1205.92,20530.0
2021-02-22 09:30:00,1207.47,1207.47,1201.77,1203.99,2994.0,1207.47,1207.47,1201.77,1203.99,2994.0
2021-02-22 09:40:00,1201.83,1206.88,1200.56,1204.94,2009.0,1201.83,1206.88,1200.56,1204.94,2009.0
2021-02-22 09:50:00,1204.44,1205.5,1198.56,1198.91,2305.0,1204.44,1205.5,1198.56,1198.91,2305.0
2021-02-22 10:00:00,1200.15,1202.98,1199.29,1202.22,1350.0,1200.15,1202.98,1199.29,1202.22,1350.0
2021-02-22 10:10:00,1203.14,1203.14,1199.57,1201.43,2106.0,1203.14,1203.14,1199.57,1201.43,2106.0
2021-02-22 10:20:00,1201.82,1201.82,1196.6,1196.6,2214.0,1201.82,1201.82,1196.6,1196.6,2214.0
2021-02-22 10:30:00,1196.83,1201.92,1196.7,1197.79,5100.0,1196.83,1201.92,1196.7,1197.79,5100.0
2021-02-22 10:40:00,1197.79,1198.01,1190.15,1190.15,3035.0,1197.79,1198.01,1190.15,1190.15,3035.0
2021-02-22 10:50:00,1188.79,1189.13,1183.8,1188.38,5810.0,1188.79,1189.13,1183.8,1188.38,5810.0
2021-02-22 11:00:00,1186.79,1187.98,1184.37,1187.51,5447.0,1186.79,1187.98,1184.37,1187.51,5447.0
2021-02-22 11:10:00,1187.51,1189.86,1187.43,1187.67,4527.0,1187.51,1189.86,1187.43,1187.67,4527.0
2021-02-22 11:20:00,1187.88,1192.42,1187.88,1192.18,2115.0,1187.88,1192.42,1187.88,1192.18,2115.0
2021-02-22 11:30:00,1192.5,1199.27,1192.03,1196.72,4241.0,1192.5,1199.27,1192.03,1196.72,4241.0
2021-02-22 11:40:00,1195.9,1196.22,1195.3,1196.21,1191.0,1195.9,1196.22,1195.3,1196.21,1191.0
2021-02-22 11:50:00,1195.48,1196.72,1193.88,1194.78,2530.0,1195.48,1196.72,1193.88,1194.78,2530.0
2021-02-22 12:00:00,1193.44,1196.66,1192.72,1196.66,2014.0,1193.44,1196.66,1192.72,1196.66,2014.0
2021-02-22 12:10:00,1195.6,1196.66,1193.15,1195.0,2502.0,1195.6,1196.66,1193.15,1195.0,2502.0
2021-02-22 12:20:00,1194.93,1194.94,1193.71,1194.15,1123.0,1194.93,1194.94,1193.71,1194.15,1123.0
2021-02-22 12:30:00,1194.78,1195.16,1193.54,1194.52,1701.0,1194.78,1195.16,1193.54,1194.52,1701.0
2021-02-22 12:40:00,1194.83,1195.13,1190.78,1191.73,2868.0,1194.83,1195.13,1190.78,1191.73,2868.0
2021-02-22 12:50:00,1191.65,1192.38,1190.39,1190.39,2100.0,1191.65,1192.38,1190.39,1190.39,2100.0
2021-02-22 13:00:00,1190.13,1194.44,1190.13,1194.22,1427.0,1190.13,1194.44,1190.13,1194.22,1427.0
2021-02-22 13:10:00,1194.18,1194.97,1192.05,1192.05,2820.0,1194.18,1194.97,1192.05,1192.05,2820.0
2021-02-22 13:20:00,1192.36,1193.76,1191.43,1193.76,1600.0,1192.36,1193.76,1191.43,1193.76,1600.0
2021-02-22 13:30:00,1194.01,1195.01,1194.01,1195.0,801.0,1194.01,1195.01,1194.01,1195.0,801.0
2021-02-22 13:40:00,1194.47,1194.47,1192.72,1194.26,1450.0,1194.47,1194.47,1192.72,1194.26,1450.0
2021-02-22 13:50:00,1194.22,1195.29,1194.22,1194.65,1457.0,1194.22,1195.29,1194.22,1194.65,1457.0
2021-02-22 14:00:00,1195.0,1195.33,1191.88,1191.9,2272.0,1195.0,1195.33,1191.88,1191.9,2272.0
2021-02-22 14:10:00,1191.56,1191.56,1190.01,1191.41,1300.0,1191.56,1191.56,1190.01,1191.41,1300.0
2021-02-22 14:20:00,1191.89,1193.69,1191.08,1193.68,1330.0,1191.89,1193.69,1191.08,1193.68,1330.0
2021-02-22 14:30:00,1193.56,1193.57,1191.78,1192.51,1247.0,1193.56,1193.57,1191.78,1192.51,1247.0
2021-02-22 14:40:00,1192.59,1193.36,1192.29,1192.29,1000.0,1192.59,1193.36,1192.29,1192.29,1000.0
2021-02-22 14:50:00,1192.27,1193.32,1190.06,1193.19,3347.0,1192.27,1193.32,1190.06,1193.19,3347.0
2021-02-22 15:00:00,1194.43,1194.43,1192.9,1193.78,1500.0,1194.43,1194.43,1192.9,1193.78,1500.0
2021-02-22 15:10:00,1193.18,1193.19,1188.41,1188.45,3000.0,1193.18,1193.19,1188.41,1188.45,3000.0
2021-02-22 15:20:00,1189.0,1190.9,1188.46,1190.09,2495.0,1189.0,1190.9,1188.46,1190.09,2495.0
2021-02-22 15:30:00,1192.0,1192.4,1191.02,1192.13,3700.0,1192.0,1192.4,1191.02,1192.13,3700.0
2021-02-22 15:40:00,1191.62,1192.57,1190.1,1192.49,3694.0,1191.62,1192.57,1190.1,1192.49,3694.0
2021-02-22 15:50:00,1192.07,1192.19,1186.18,1188.6,15726.0,1192.07,1192.19,1186.18,1188.6,15726.0
2021-02-23 09:30:00,1195.31,1195.31,1182.4,1192.67,3799.0,1195.31,1195.31,1182.4,1192.67,3799.0
2021-02-23 09:40:00,1189.53,1197.22,1189.52,1190.06,2300.0,1189.53,1197.22,1189.52,1190.06,2300.0
2021-02-23 09:50:00,1190.0,1195.78,1186.98,1194.24,1700.0,1190.0,1195.78,1186.98,1194.24,1700.0
2021-02-23 10:00:00,1193.42,1194.58,1187.41,1192.21,4093.0,1193.42,1194.58,1187.41,1192.21,4093.0
2021-02-23 10:10:00,1191.37,1192.71,1188.36,1188.36,1695.0,1191.37,1192.71,1188.36,1188.36,1695.0
2021-02-23 10:20:00,1188.16,1189.15,1179.12,1179.12,1800.0,1188.16,1189.15,1179.12,1179.12,1800.0
2021-02-23 10:30:00,1179.17,1188.22,1177.65,1184.69,1782.0,1179.17,1188.22,1177.65,1184.69,1782.0
2021-02-23 10:40:00,1184.32,1186.85,1180.63,1180.63,1500.0,1184.32,1186.85,1180.63,1180.63,1500.0
2021-02-23 10:50:00,1180.5,1180.5,1175.1,1177.59,4554.0,1180.5,1180.5,1175.1,1177.59,4554.0
2021-02-23 11:00:00,1178.72,1188.62,1178.72,1188.62,1400.0,1178.72,1188.62,1178.72,1188.62,1400.0
2021-02-23 11:10:00,1191.44,1191.59,1188.8,1190.21,1431.0,1191.44,1191.59,1188.8,1190.21,1431.0
2021-02-23 11:20:00,1190.56,1191.31,1189.26,1189.55,1435.0,1190.56,1191.31,1189.26,1189.55,1435.0
2021-02-23 11:30:00,1188.09,1190.6,1187.54,1189.17,1200.0,1188.09,1190.6,1187.54,1189.17,1200.0
2021-02-23 11:40:00,1188.27,1191.53,1188.26,1191.31,500.0,1188.27,1191.53,1188.26,1191.31,500.0
2021-02-23 11:50:00,1190.97,1193.12,1188.92,1190.62,2496.0,1190.97,1193.12,1188.92,1190.62,2496.0
2021-02-23 12:00:00,1189.16,1189.67,1187.45,1187.45,2050.0,1189.16,1189.67,1187.45,1187.45,2050.0
2021-02-23 12:10:00,1187.88,1192.03,1187.87,1189.13,1800.0,1187.88,1192.03,1187.87,1189.13,1800.0
2021-02-23 12:20:00,1189.09,1189.1,1185.01,1186.29,800.0,1189.09,1189.1,1185.01,1186.29,800.0
2021-02-23 12:30:00,1186.05,1188.0,1186.05,1187.03,1500.0,1186.05,1188.0,1186.05,1187.03,1500.0
2021-02-23 12:40:00,1186.77,1188.27,1186.65,1188.27,501.0,1186.77,1188.27,1186.65,1188.27,501.0
2021-02-23 12:50:00,1187.67,1190.27,1187.67,1190.27,400.0,1187.67,1190.27,1187.67,1190.27,400.0
2021-02-23 13:00:00,1188.96,1190.31,1187.62,1190.31,1602.0,1188.96,1190.31,1187.62,1190.31,1602.0
2021-02-23 13:10:00,1191.44,1192.15,1190.18,1190.36,1642.0,1191.44,1192.15,1190.18,1190.36,1642.0
2021-02-23 13:20:00,1190.36,1191.2,1189.5,1191.2,1413.0,1190.36,1191.2,1189.5,1191.2,1413.0
2021-02-23 13:30:00,1192.23,1192.23,1189.37,1189.94,2600.0,1192.23,1192.23,1189.37,1189.94,2600.0
2021-02-23 13:40:00,1189.05,1192.18,1189.04,1191.95,2021.0,1189.05,1192.18,1189.04,1191.95,2021.0
2021-02-23 13:50:00,1191.53,1192.8,1190.06,1191.52,1591.0,1191.53,1192.8,1190.06,1191.52,1591.0
2021-02-23 14:00:00,1191.94,1192.26,1189.61,1191.55,1815.0,1191.94,1192.26,1189.61,1191.55,1815.0
2021-02-23 14:10:00,1191.57,1191.76,1190.5,1190.71,1500.0,1191.57,1191.76,1190.5,1190.71,1500.0
2021-02-23 14:20:00,1191.34,1191.93,1190.58,1190.58,1300.0,1191.34,1191.93,1190.58,1190.58,1300.0
2021-02-23 14:30:00,1190.8,1191.24,1187.25,1188.47,1200.0,1190.8,1191.24,1187.25,1188.47,1200.0
2021-02-23 14:40:00,1190.6,1190.6,1187.55,1189.61,1065.0,1190.6,1190.6,1187.55,1189.61,1065.0
2021-02-23 14:50:00,1189.09,1189.1,1186.34,1187.58,2101.0,1189.09,1189.1,1186.34,1187.58,2101.0
2021-02-23 15:00:00,1185.29,1189.47,1185.29,1189.47,1100.0,1185.29,1189.47,1185.29,1189.47,1100.0
2021-02-23 15:10:00,1189.89,1191.93,1189.62,1189.62,1903.0,1189.89,1191.93,1189.62,1189.62,1903.0
2021-02-23 15:20:00,1189.45,1192.1,1188.02,1192.05,3106.0,1189.45,1192.1,1188.02,1192.05,3106.0
2021-02-23 15:30:00,1190.73,1191.2,1188.94,1189.98,2865.0,1190.73,1191.2,1188.94,1189.98,2865.0
2021-02-23 15:40:00,1189.65,1190.56,1188.28,1188.77,4843.0,1189.65,1190.56,1188.28,1188.77,4843.0
2021-02-23 15:50:00,1188.41,1188.41,1183.03,1183.86,16751.0,1188.41,1188.41,1183.03,1183.86,16751.0
2021-02-24 09:30:00,1182.23,1185.94,1180.45,1181.19,3256.0,1182.23,1185.94,1180.45,1181.19,3256.0
2021-02-24 09:40:00,1179.06,1179.06,1173.08,1175.79,2268.0,1179.06,1179.06,1173.08,1175.79,2268.0
2021-02-24 09:50:00,1174.16,1175.66,1171.36,1174.84,3277.0,1174.16,1175.66,1171.36,1174.84,3277.0
2021-02-24 10:00:00,1175.36,1177.2,1171.37,1173.69,2635.0,1175.36,1177.2,1171.37,1173.69,2635.0
2021-02-24 10:10:00,1172.48,1175.01,1171.8,1171.81,1804.0,1172.48,1175.01,1171.8,1171.81,1804.0
2021-02-24 10:20:00,1172.64,1176.68,1172.64,1174.68,4326.0,1172.64,1176.68,1172.64,1174.68,4326.0
2021-02-24 10:30:00,1175.23,1176.56,1173.32,1173.33,4400.0,1175.23,1176.56,1173.32,1173.33,4400.0
2021-02-24 10:40:00,1173.42,1174.94,1172.99,1173.0,1607.0,1173.42,1174.94,1172.99,1173.0,1607.0
2021-02-24 10:50:00,1172.31,1174.4,1168.87,1169.22,7011.0,1172.31,1174.4,1168.87,1169.22,7011.0
2021-02-24 11:00:00,1170.11,1172.66,1168.71,1170.09,1455.0,1170.11,1172.66,1168.71,1170.09,1455.0
2021-02-24 11:10:00,1170.28,1171.37,1168.17,1168.18,1620.0,1170.28,1171.37,1168.17,1168.18,1620.0
2021-02-24 11:20:00,1169.32,1172.53,1168.06,1172.53,5185.0,1169.32,1172.53,1168.06,1172.53,5185.0
2021-02-24 11:30:00,1173.7,1175.1,1173.13,1174.34,1535.0,1173.7,1175.1,1173.13,1174.34,1535.0
2021-02-24 11:40:00,1174.61,1174.62,1172.42,1173.01,2200.0,1174.61,1174.62,1172.42,1173.01,2200.0
2021-02-24 11:50:00,1172.6,1176.71,1170.94,1175.3,1480.0,1172.6,1176.71,1170.94,1175.3,1480.0
2021-02-24 12:00:00,1175.26,1178.49,1175.26,1178.22,1500.0,1175.26,1178.49,1175.26,1178.22,1500.0
2021-02-24 12:10:00,1178.21,1180.8,1178.01,1180.78,1407.0,1178.21,1180.8,1178.01,1180.78,1407.0
2021-02-24 12:20:00,1181.31,1183.81,1180.26,1183.64,1701.0,1181.31,1183.81,1180.26,1183.64,1701.0
2021-02-24 12:30:00,1184.73,1185.38,1183.67,1185.28,630.0,1184.73,1185.38,1183.67,1185.28,630.0
2021-02-24 12:40:00,1184.36,1185.84,1182.74,1185.3,1500.0,1184.36,1185.84,1182.74,1185.3,1500.0
2021-02-24 12:50:00,1185.51,1185.51,1182.08,1184.12,1200.0,1185.51,1185.51,1182.08,1184.12,1200.0
2021-02-24 13:00:00,1185.0,1187.15,1184.99,1185.0,1825.0,1185.0,1187.15,1184.99,1185.0,1825.0
2021-02-24 13:10:00,1185.4,1185.4,1181.96,1182.27,1103.0,1185.4,1185.4,1181.96,1182.27,1103.0
2021-02-24 13:20:00,1184.67,1187.14,1184.66,1187.14,500.0,1184.67,1187.14,1184.66,1187.14,500.0
2021-02-24 13:30:00,1186.45,1188.84,1185.43,1186.21,1900.0,1186.45,1188.84,1185.43,1186.21,1900.0
2021-02-24 13:40:00,1186.13,1187.88,1186.13,1186.14,1228.0,1186.13,1187.88,1186.13,1186.14,1228.0
2021-02-24 13:50:00,1188.59,1190.19,1188.13,1190.18,700.0,1188.59,1190.19,1188.13,1190.18,700.0
2021-02-24 14:00:00,1188.67,1188.67,1187.37,1187.37,401.0,1188.67,1188.67,1187.37,1187.37,401.0
2021-02-24 14:10:00,1188.22,1188.84,1187.13,1187.13,602.0,1188.22,1188.84,1187.13,1187.13,602.0
2021-02-24 14:20:00,1187.27,1188.94,1186.76,1187.92,2385.0,1187.27,1188.94,1186.76,1187.92,2385.0
2021-02-24 14:30:00,1187.96,1191.19,1187.96,1191.18,817.0,1187.96,1191.19,1187.96,1191.18,817.0
2021-02-24 14:40:00,1191.67,1191.72,1190.05,1190.29,1200.0,1191.67,1191.72,1190.05,1190.29,1200.0
2021-02-24 14:50:00,1189.65,1191.53,1189.04,1190.48,1600.0,1189.65,1191.53,1189.04,1190.48,1600.0
2021-02-24 15:00:00,1190.06,1190.07,1188.03,1189.24,1262.0,1190.06,1190.07,1188.03,1189.24,1262.0
2021-02-24 15:10:00,1188.89,1189.76,1187.76,1189.35,1300.0,1188.89,1189.76,1187.76,1189.35,1300.0
2021-02-24 15:20:00,1189.94,1192.04,1189.36,1191.48,1732.0,1189.94,1192.04,1189.36,1191.48,1732.0
2021-02-24 15:30:00,1190.73,1192.21,1190.02,1191.98,1635.0,1190.73,1192.21,1190.02,1191.98,1635.0
2021-02-24 15:40:00,1192.55,1194.02,1192.48,1193.36,2610.0,1192.55,1194.02,1192.48,1193.36,2610.0
2021-02-24 15:50:00,1193.96,1193.96,1188.49,1189.51,10765.0,1193.96,1193.96,1188.49,1189.51,10765.0
2021-02-25 09:30:00,1185.62,1193.65,1182.13,1193.65,4543.0,1185.62,1193.65,1182.13,1193.65,4543.0
2021-02-25 09:40:00,1193.37,1193.37,1188.66,1189.74,1705.0,1193.37,1193.37,1188.66,1189.74,1705.0
2021-02-25 09:50:00,1189.3,1196.1,1189.3,1196.1,800.0,1189.3,1196.1,1189.3,1196.1,800.0
2021-02-25 10:00:00,1197.4,1199.88,1196.12,1197.94,2100.0,1197.4,1199.88,1196.12,1197.94,2100.0
2021-02-25 10:10:00,1199.63,1199.63,1192.32,1192.91,1450.0,1199.63,1199.63,1192.32,1192.91,1450.0
2021-02-25 10:20:00,1190.91,1191.32,1186.39,1187.21,1838.0,1190.91,1191.32,1186.39,1187.21,1838.0
2021-02-25 10:30:00,1187.5,1187.5,1183.1,1183.83,2805.0,1187.5,1187.5,1183.1,1183.83,2805.0
2021-02-25 10:40:00,1186.25,1186.33,1180.58,1180.58,2500.0,1186.25,1186.33,1180.58,1180.58,2500.0
2021-02-25 10:50:00,1180.68,1180.69,1177.34,1177.4,2200.0,1180.68,1180.69,1177.34,1177.4,2200.0
2021-02-25 11:00:00,1177.22,1182.49,1177.22,1182.37,1612.0,1177.22,1182.49,1177.22,1182.37,1612.0
2021-02-25 11:10:00,1181.0,1181.0,1175.97,1176.1,1137.0,1181.0,1181.0,1175.97,1176.1,1137.0
2021-02-25 11:20:00,1175.16,1180.13,1172.93,1173.36,2161.0,1175.16,1180.13,1172.93,1173.36,2161.0
2021-02-25 11:30:00,1173.49,1175.62,1173.39,1174.51,1637.0,1173.49,1175.62,1173.39,1174.51,1637.0
2021-02-25 11:40:00,1174.07,1175.11,1172.76,1172.77,2202.0,1174.07,1175.11,1172.76,1172.77,2202.0
2021-02-25 11:50:00,1171.62,1172.69,1169.41,1172.68,2011.0,1171.62,1172.69,1169.41,1172.68,2011.0
2021-02-25 12:00:00,1173.03,1173.03,1169.0,1169.0,1308.0,1173.03,1173.03,1169.0,1169.0,1308.0
2021-02-25 12:10:00,1170.43,1174.14,1170.36,1171.81,1202.0,1170.43,1174.14,1170.36,1171.81,1202.0
2021-02-25 12:20:00,1173.06,1173.07,1167.22,1167.22,1465.0,1173.06,1173.07,1167.22,1167.22,1465.0
2021-02-25 12:30:00,1166.2,1171.62,1166.2,1171.62,2201.0,1166.2,1171.62,1166.2,1171.62,2201.0
2021-02-25 12:40:00,1169.79,1171.0,1168.08,1168.08,2168.0,1169.79,1171.0,1168.08,1168.08,2168.0
2021-02-25 12:50:00,1165.0,1166.27,1163.33,1165.97,3503.0,1165.0,1166.27,1163.33,1165.97,3503.0
2021-02-25 13:00:00,1163.17,1163.62,1157.41,1158.41,4202.0,1163.17,1163.62,1157.41,1158.41,4202.0
2021-02-25 13:10:00,1157.27,1163.72,1157.27,1163.42,3155.0,1157.27,1163.72,1157.27,1163.42,3155.0
2021-02-25 13:20:00,1161.8,1164.09,1161.18,1162.55,4110.0,1161.8,1164.09,1161.18,1162.55,4110.0
2021-02-25 13:30:00,1162.27,1162.74,1159.23,1161.38,6324.0,1162.27,1162.74,1159.23,1161.38,6324.0
2021-02-25 13:40:00,1161.53,1164.23,1161.53,1163.92,4490.0,1161.53,1164.23,1161.53,1163.92,4490.0
2021-02-25 13:50:00,1162.83,1162.83,1159.52,1160.74,3808.0,1162.83,1162.83,1159.52,1160.74,3808.0
2021-02-25 14:00:00,1161.98,1163.35,1161.52,1162.76,2564.0,1161.98,1163.35,1161.52,1162.76,2564.0
2021-02-25 14:10:00,1163.62,1170.7,1162.76,1170.7,1301.0,1163.62,1170.7,1162.76,1170.7,1301.0
2021-02-25 14:20:00,1169.25,1173.33,1168.9,1173.33,2100.0,1169.25,1173.33,1168.9,1173.33,2100.0
2021-02-25 14:30:00,1172.86,1172.86,1166.14,1167.91,2834.0,1172.86,1172.86,1166.14,1167.91,2834.0
2021-02-25 14:40:00,1168.59,1168.69,1166.9,1168.34,1942.0,1168.59,1168.69,1166.9,1168.34,1942.0
2021-02-25 14:50:00,1167.12,1167.12,1163.72,1163.72,1739.0,1167.12,1167.12,1163.72,1163.72,1739.0
2021-02-25 15:00:00,1163.3,1163.4,1161.86,1161.96,1741.0,1163.3,1163.4,1161.86,1161.96,1741.0
2021-02-25 15:10:00,1163.88,1164.65,1158.9,1160.72,8998.0,1163.88,1164.65,1158.9,1160.72,8998.0
2021-02-25 15:20:00,1161.27,1161.32,1158.08,1160.13,5255.0,1161.27,1161.32,1158.08,1160.13,5255.0
2021-02-25 15:30:00,1160.3,1162.45,1155.67,1158.47,8482.0,1160.3,1162.45,1155.67,1158.47,8482.0
2021-02-25 15:40:00,1157.8,1163.21,1157.22,1163.21,10973.0,1157.8,1163.21,1157.22,1163.21,10973.0
2021-02-25 15:50:00,1162.89,1163.07,1158.22,1160.47,21281.0,1162.89,1163.07,1158.22,1160.47,21281.0
2021-02-26 09:30:00,1170.04,1173.48,1161.27,1164.48,5995.0,1170.04,1173.48,1161.27,1164.48,5995.0
2021-02-26 09:40:00,1161.81,1170.62,1161.81,1170.62,5358.0,1161.81,1170.62,1161.81,1170.62,5358.0
2021-02-26 09:50:00,1174.07,1177.8,1173.08,1176.41,2100.0,1174.07,1177.8,1173.08,1176.41,2100.0
2021-02-26 10:00:00,1179.87,1184.0,1179.87,1182.48,2889.0,1179.87,1184.0,1179.87,1182.48,2889.0
2021-02-26 10:10:00,1181.76,1181.87,1177.15,1177.15,2600.0,1181.76,1181.87,1177.15,1177.15,2600.0
2021-02-26 10:20:00,1177.98,1177.98,1165.83,1165.83,3471.0,1177.98,1177.98,1165.83,1165.83,3471.0
2021-02-26 10:30:00,1167.73,1174.04,1166.25,1174.04,2846.0,1167.73,1174.04,1166.25,1174.04,2846.0
2021-02-26 10:40:00,1171.98,1173.16,1170.88,1172.03,2469.0,1171.98,1173.16,1170.88,1172.03,2469.0
2021-02-26 10:50:00,1172.0,1172.0,1164.62,1164.96,2700.0,1172.0,1172.0,1164.62,1164.96,2700.0
2021-02-26 11:00:00,1164.2,1166.75,1164.17,1165.37,903.0,1164.2,1166.75,1164.17,1165.37,903.0
2021-02-26 11:10:00,1164.03,1164.48,1161.16,1162.05,2620.0,1164.03,1164.48,1161.16,1162.05,2620.0
2021-02-26 11:20:00,1162.13,1166.07,1162.12,1164.8,1801.0,1162.13,1166.07,1162.12,1164.8,1801.0
2021-02-26 11:30:00,1166.97,1169.91,1166.97,1169.91,1300.0,1166.97,1169.91,1166.97,1169.91,1300.0
2021-02-26 11:40:00,1171.75,1171.75,1168.77,1171.11,1711.0,1171.75,1171.75,1168.77,1171.11,1711.0
2021-02-26 11:50:00,1171.7,1171.7,1169.93,1171.29,1400.0,1171.7,1171.7,1169.93,1171.29,1400.0
2021-02-26 12:00:00,1172.4,1173.9,1171.36,1172.51,1657.0,1172.4,1173.9,1171.36,1172.51,1657.0
2021-02-26 12:10:00,1171.94,1176.1,1171.93,1176.1,1000.0,1171.94,1176.1,1171.93,1176.1,1000.0
2021-02-26 12:20:00,1175.3,1175.3,1173.7,1174.35,700.0,1175.3,1175.3,1173.7,1174.35,700.0
2021-02-26 12:30:00,1174.22,1175.82,1174.21,1175.81,2400.0,1174.22,1175.82,1174.21,1175.81,2400.0
2021-02-26 12:40:00,1173.89,1174.83,1173.28,1173.56,1637.0,1173.89,1174.83,1173.28,1173.56,1637.0
2021-02-26 12:50:00,1173.38,1173.38,1169.72,1169.8,1360.0,1173.38,1173.38,1169.72,1169.8,1360.0
2021-02-26 13:00:00,1170.61,1170.73,1165.29,1165.97,2986.0,1170.61,1170.73,1165.29,1165.97,2986.0
2021-02-26 13:10:00,1165.3,1166.7,1164.13,1164.13,1091.0,1165.3,1166.7,1164.13,1164.13,1091.0
2021-02-26 13:20:00,1166.4,1166.76,1165.0,1165.0,1301.0,1166.4,1166.76,1165.0,1165.0,1301.0
2021-02-26 13:30:00,1165.79,1166.14,1163.74,1165.45,904.0,1165.79,1166.14,1163.74,1165.45,904.0
2021-02-26 13:40:00,1165.06,1166.76,1160.88,1160.88,2175.0,1165.06,1166.76,1160.88,1160.88,2175.0
2021-02-26 13:50:00,1162.89,1163.82,1159.45,1162.07,2800.0,1162.89,1163.82,1159.45,1162.07,2800.0
2021-02-26 14:00:00,1162.12,1163.28,1160.56,1161.96,1900.0,1162.12,1163.28,1160.56,1161.96,1900.0
2021-02-26 14:10:00,1164.01,1164.01,1160.65,1161.33,1200.0,1164.01,1164.01,1160.65,1161.33,1200.0
2021-02-26 14:20:00,1162.22,1164.05,1161.06,1163.58,2000.0,1162.22,1164.05,1161.06,1163.58,2000.0
2021-02-26 14:30:00,1164.25,1164.25,1161.92,1163.68,1198.0,1164.25,1164.25,1161.92,1163.68,1198.0
2021-02-26 14:40:00,1164.44,1164.92,1160.22,1162.33,1441.0,1164.44,1164.92,1160.22,1162.33,1441.0
2021-02-26 14:50:00,1162.48,1163.35,1160.51,1162.48,2373.0,1162.48,1163.35,1160.51,1162.48,2373.0
2021-02-26 15:00:00,1163.17,1166.72,1162.72,1166.72,3264.0,1163.17,1166.72,1162.72,1166.72,3264.0
2021-02-26 15:10:00,1164.39,1165.57,1164.39,1165.31,1543.0,1164.39,1165.57,1164.39,1165.31,1543.0
2021-02-26 15:20:00,1164.95,1164.95,1162.37,1162.38,3700.0,1164.95,1164.95,1162.37,1162.38,3700.0
2021-02-26 15:30:00,1163.13,1163.21,1161.98,1162.7,6723.0,1163.13,1163.21,1161.98,1162.7,6723.0
2021-02-26 15:40:00,1162.04,1167.33,1162.04,1167.2,13109.0,1162.04,1167.33,1162.04,1167.2,13109.0
2021-02-26 15:50:00,1168.1,1168.23,1159.54,1160.07,26964.0,1168.1,1168.23,1159.54,1160.07,26964.0
2021-03-01 09:30:00,1173.8,1180.95,1170.1,1175.41,3560.0,1173.8,1180.95,1170.1,1175.41,3560.0
2021-03-01 09:40:00,1177.32,1180.03,1174.23,1175.94,3900.0,1177.32,1180.03,1174.23,1175.94,3900.0
2021-03-01 09:50:00,1175.86,1175.94,1167.3,1167.56,5145.0,1175.86,1175.94,1167.3,1167.56,5145.0
2021-03-01 10:00:00,1166.66,1170.16,1165.0,1168.6,9959.0,1166.66,1170.16,1165.0,1168.6,9959.0
2021-03-01 10:10:00,1167.82,1170.05,1165.09,1166.77,9595.0,1167.82,1170.05,1165.09,1166.77,9595.0
2021-03-01 10:20:00,1166.83,1169.95,1164.41,1169.94,6852.0,1166.83,1169.95,1164.41,1169.94,6852.0
2021-03-01 10:30:00,1169.19,1175.15,1169.18,1175.14,3000.0,1169.19,1175.15,1169.18,1175.14,3000.0
2021-03-01 10:40:00,1175.31,1176.83,1171.93,1174.79,4700.0,1175.31,1176.83,1171.93,1174.79,4700.0
2021-03-01 10:50:00,1175.36,1180.01,1175.36,1177.89,3645.0,1175.36,1180.01,1175.36,1177.89,3645.0
2021-03-01 11:00:00,1176.99,1178.39,1173.15,1174.24,1700.0,1176.99,1178.39,1173.15,1174.24,1700.0
2021-03-01 11:10:00,1174.24,1178.73,1174.17,1178.13,1512.0,1174.24,1178.73,1174.17,1178.13,1512.0
2021-03-01 11:20:00,1178.79,1178.79,1176.88,1177.56,1256.0,1178.79,1178.79,1176.88,1177.56,1256.0
2021-03-01 11:30:00,1178.04,1179.01,1173.27,1174.42,3056.0,1178.04,1179.01,1173.27,1174.42,3056.0
2021-03-01 11:40:00,1173.81,1173.81,1170.77,1172.55,1560.0,1173.81,1173.81,1170.77,1172.55,1560.0
2021-03-01 11:50:00,1173.08,1174.36,1169.39,1173.58,3730.0,1173.08,1174.36,1169.39,1173.58,3730.0
2021-03-01 12:00:00,1173.66,1174.19,1169.22,1169.28,3500.0,1173.66,1174.19,1169.22,1169.28,3500.0
2021-03-01 12:10:00,1171.13,1171.19,1167.78,1169.28,2572.0,1171.13,1171.19,1167.78,1169.28,2572.0
2021-03-01 12:20:00,1169.79,1171.52,1165.26,1168.69,3179.0,1169.79,1171.52,1165.26,1168.69,3179.0
2021-03-01 12:30:00,1169.39,1169.7,1168.45,1169.05,1741.0,1169.39,1169.7,1168.45,1169.05,1741.0
2021-03-01 12:40:00,1170.44,1170.44,1169.35,1170.16,1005.0,1170.44,1170.44,1169.35,1170.16,1005.0
2021-03-01 12:50:00,1170.14,1170.14,1165.31,1165.31,1100.0,1170.14,1170.14,1165.31,1165.31,1100.0
2021-03-01 13:00:00,1167.92,1170.21,1167.92,1168.5,1000.0,1167.92,1170.21,1167.92,1168.5,1000.0
2021-03-01 13:10:00,1168.44,1168.69,1168.39,1168.63,1420.0,1168.44,1168.69,1168.39,1168.63,1420.0
2021-03-01 13:20:00,1168.4,1169.23,1167.81,1168.75,1400.0,1168.4,1169.23,1167.81,1168.75,1400.0
2021-03-01 13:30:00,1168.75,1170.28,1168.75,1169.52,2624.0,1168.75,1170.28,1168.75,1169.52,2624.0
2021-03-01 13:40:00,1169.76,1170.5,1169.65,1170.11,1800.0,1169.76,1170.5,1169.65,1170.11,1800.0
2021-03-01 13:50:00,1170.23,1170.79,1167.91,1168.84,2322.0,1170.23,1170.79,1167.91,1168.84,2322.0
2021-03-01 14:00:00,1169.01,1170.13,1167.93,1168.32,5363.0,1169.01,1170.13,1167.93,1168.32,5363.0
2021-03-01 14:10:00,1168.86,1170.42,1168.75,1170.42,3263.0,1168.86,1170.42,1168.75,1170.42,3263.0
2021-03-01 14:20:00,1169.42,1169.71,1167.06,1167.49,4298.0,1169.42,1169.71,1167.06,1167.49,4298.0
2021-03-01 14:30:00,1167.77,1171.83,1167.59,1171.01,5271.0,1167.77,1171.83,1167.59,1171.01,5271.0
2021-03-01 14:40:00,1171.01,1172.09,1170.31,1170.81,1308.0,1171.01,1172.09,1170.31,1170.81,1308.0
2021-03-01 14:50:00,1169.95,1173.0,1169.95,1173.0,5126.0,1169.95,1173.0,1169.95,1173.0,5126.0
2021-03-01 15:00:00,1172.74,1173.62,1170.89,1171.4,7298.0,1172.74,1173.62,1170.89,1171.4,7298.0
2021-03-01 15:10:00,1171.01,1171.24,1169.28,1170.0,2144.0,1171.01,1171.24,1169.28,1170.0,2144.0
2021-03-01 15:20:00,1169.77,1171.3,1169.09,1169.81,2723.0,1169.77,1171.3,1169.09,1169.81,2723.0
2021-03-01 15:30:00,1170.93,1171.11,1164.86,1165.84,3910.0,1170.93,1171.11,1164.86,1165.84,3910.0
2021-03-01 15:40:00,1165.87,1168.41,1165.13,1167.11,6406.0,1165.87,1168.41,1165.13,1167.11,6406.0
2021-03-01 15:50:00,1167.0,1171.4,1166.59,1167.57,21327.0,1167.0,1171.4,1166.59,1167.57,21327.0
2021-03-02 09:30:00,1184.9,1191.45,1178.99,1180.26,11220.0,1184.9,1191.45,1178.99,1180.26,11220.0
2021-03-02 09:40:00,1177.05,1179.01,1146.95,1151.8,11160.0,1177.05,1179.01,1146.95,1151.8,11160.0
2021-03-02 09:50:00,1155.24,1173.23,1151.8,1169.0,23291.0,1155.24,1173.23,1151.8,1169.0,23291.0
2021-03-02 10:00:00,1169.0,1193.45,1169.0,1193.45,21396.0,1169.0,1193.45,1169.0,1193.45,21396.0
2021-03-02 10:10:00,1195.0,1200.0,1182.3,1182.81,10957.0,1195.0,1200.0,1182.3,1182.81,10957.0
2021-03-02 10:20:00,1184.08,1187.0,1182.82,1183.53,2196.0,1184.08,1187.0,1182.82,1183.53,2196.0
2021-03-02 10:30:00,1184.43,1184.54,1176.64,1182.33,4109.0,1184.43,1184.54,1176.64,1182.33,4109.0
2021-03-02 10:40:00,1181.11,1185.0,1181.11,1185.0,1300.0,1181.11,1185.0,1181.11,1185.0,1300.0
2021-03-02 10:50:00,1184.78,1186.19,1179.76,1181.35,4508.0,1184.78,1186.19,1179.76,1181.35,4508.0
2021-03-02 11:00:00,1182.9,1183.44,1176.14,1177.61,5624.0,1182.9,1183.44,1176.14,1177.61,5624.0
2021-03-02 11:10:00,1179.31,1181.44,1175.71,1177.73,2870.0,1179.31,1181.44,1175.71,1177.73,2870.0
2021-03-02 11:20:00,1178.94,1182.13,1173.99,1182.13,2619.0,1178.94,1182.13,1173.99,1182.13,2619.0
2021-03-02 11:30:00,1182.19,1182.32,1178.81,1180.15,2159.0,1182.19,1182.32,1178.81,1180.15,2159.0
2021-03-02 11:40:00,1179.79,1180.0,1177.14,1179.5,2900.0,1179.79,1180.0,1177.14,1179.5,2900.0
2021-03-02 11:50:00,1181.04,1182.22,1178.69,1178.69,1900.0,1181.04,1182.22,1178.69,1178.69,1900.0
2021-03-02 12:00:00,1177.77,1182.77,1177.77,1182.55,4434.0,1177.77,1182.77,1177.77,1182.55,4434.0
2021-03-02 12:10:00,1182.77,1186.53,1182.56,1186.04,2649.0,1182.77,1186.53,1182.56,1186.04,2649.0
2021-03-02 12:20:00,1185.88,1190.0,1185.87,1188.98,3569.0,1185.88,1190.0,1185.87,1188.98,3569.0
2021-03-02 12:30:00,1188.98,1190.42,1188.63,1189.72,2100.0,1188.98,1190.42,1188.63,1189.72,2100.0
2021-03-02 12:40:00,1190.02,1191.87,1188.18,1191.87,4944.0,1190.02,1191.87,1188.18,1191.87,4944.0
2021-03-02 12:50:00,1192.71,1193.73,1190.47,1190.99,2100.0,1192.71,1193.73,1190.47,1190.99,2100.0
2021-03-02 13:00:00,1191.9,1195.3,1191.06,1195.16,3385.0,1191.9,1195.3,1191.06,1195.16,3385.0
2021-03-02 13:10:00,1193.92,1194.34,1190.13,1191.47,2608.0,1193.92,1194.34,1190.13,1191.47,2608.0
2021-03-02 13:20:00,1192.38,1192.38,1184.88,1187.01,4060.0,1192.38,1192.38,1184.88,1187.01,4060.0
2021-03-02 13:30:00,1187.86,1187.86,1182.65,1184.13,2050.0,1187.86,1187.86,1182.65,1184.13,2050.0
2021-03-02 13:40:00,1182.22,1184.15,1180.24,1183.59,2610.0,1182.22,1184.15,1180.24,1183.59,2610.0
2021-03-02 13:50:00,1183.56,1183.57,1179.47,1179.7,2900.0,1183.56,1183.57,1179.47,1179.7,2900.0
2021-03-02 14:00:00,1180.58,1184.24,1179.3,1184.24,2371.0,1180.58,1184.24,1179.3,1184.24,2371.0
2021-03-02 14:10:00,1184.34,1184.71,1182.35,1182.6,639.0,1184.34,1184.71,1182.35,1182.6,639.0
2021-03-02 14:20:00,1183.02,1185.02,1182.07,1183.97,2700.0,1183.02,1185.02,1182.07,1183.97,2700.0
2021-03-02 14:30:00,1183.39,1185.02,1181.42,1184.11,2710.0,1183.39,1185.02,1181.42,1184.11,2710.0
2021-03-02 14:40:00,1183.54,1184.92,1183.02,1184.91,1003.0,1183.54,1184.92,1183.02,1184.91,1003.0
2021-03-02 14:50:00,1184.95,1185.27,1180.46,1180.47,2031.0,1184.95,1185.27,1180.46,1180.47,2031.0
2021-03-02 15:00:00,1179.58,1185.35,1179.58,1185.35,1600.0,1179.58,1185.35,1179.58,1185.35,1600.0
2021-03-02 15:10:00,1183.89,1184.32,1182.0,1182.05,2630.0,1183.89,1184.32,1182.0,1182.05,2630.0
2021-03-02 15:20:00,1182.59,1186.34,1181.68,1184.08,2200.0,1182.59,1186.34,1181.68,1184.08,2200.0
2021-03-02 15:30:00,1185.8,1185.8,1181.64,1182.37,3446.0,1185.8,1185.8,1181.64,1182.37,3446.0
2021-03-02 15:40:00,1182.93,1185.12,1182.46,1182.49,4796.0,1182.93,1185.12,1182.46,1182.49,4796.0
2021-03-02 15:50:00,1182.32,1183.92,1179.43,1183.88,18859.0,1182.32,1183.92,1179.43,1183.88,18859.0
2021-03-03 09:30:00,1184.01,1184.01,1170.76,1174.2,8304.0,1184.01,1184.01,1170.76,1174.2,8304.0
2021-03-03 09:40:00,1175.0,1175.0,1169.33,1170.94,3702.0,1175.0,1175.0,1169.33,1170.94,3702.0
2021-03-03 09:50:00,1171.08,1172.49,1167.54,1168.08,8907.0,1171.08,1172.49,1167.54,1168.08,8907.0
2021-03-03 10:00:00,1168.15,1169.54,1160.0,1163.89,6815.0,1168.15,1169.54,1160.0,1163.89,6815.0
2021-03-03 10:10:00,1163.3,1164.92,1156.83,1158.08,6200.0,1163.3,1164.92,1156.83,1158.08,6200.0
2021-03-03 10:20:00,1155.61,1159.51,1155.61,1159.26,3500.0,1155.61,1159.51,1155.61,1159.26,3500.0
2021-03-03 10:30:00,1159.26,1160.0,1150.76,1155.58,6689.0,1159.26,1160.0,1150.76,1155.58,6689.0
2021-03-03 10:40:00,1155.73,1156.99,1153.89,1155.99,4606.0,1155.73,1156.99,1153.89,1155.99,4606.0
2021-03-03 10:50:00,1155.93,1160.91,1154.74,1159.01,6937.0,1155.93,1160.91,1154.74,1159.01,6937.0
2021-03-03 11:00:00,1158.76,1167.57,1158.76,1167.55,7492.0,1158.76,1167.57,1158.76,1167.55,7492.0
2021-03-03 11:10:00,1167.77,1169.13,1166.85,1168.8,3766.0,1167.77,1169.13,1166.85,1168.8,3766.0
2021-03-03 11:20:00,1169.88,1174.47,1168.09,1174.27,3581.0,1169.88,1174.47,1168.09,1174.27,3581.0
2021-03-03 11:30:00,1174.67,1178.83,1174.67,1177.84,3406.0,1174.67,1178.83,1174.67,1177.84,3406.0
2021-03-03 11:40:00,1178.3,1178.77,1174.28,1175.87,2950.0,1178.3,1178.77,1174.28,1175.87,2950.0
2021-03-03 11:50:00,1174.41,1175.55,1169.05,1171.07,8533.0,1174.41,1175.55,1169.05,1171.07,8533.0
2021-03-03 12:00:00,1170.82,1174.32,1165.72,1168.28,6384.0,1170.82,1174.32,1165.72,1168.28,6384.0
2021-03-03 12:10:00,1169.25,1170.44,1165.58,1167.43,2584.0,1169.25,1170.44,1165.58,1167.43,2584.0
2021-03-03 12:20:00,1167.52,1170.38,1167.5,1169.13,1512.0,1167.52,1170.38,1167.5,1169.13,1512.0
2021-03-03 12:30:00,1172.38,1177.04,1170.73,1175.91,2505.0,1172.38,1177.04,1170.73,1175.91,2505.0
2021-03-03 12:40:00,1174.7,1179.57,1174.48,1179.56,1774.0,1174.7,1179.57,1174.48,1179.56,1774.0
2021-03-03 12:50:00,1180.07,1180.07,1176.39,1179.16,1801.0,1180.07,1180.07,1176.39,1179.16,1801.0
2021-03-03 13:00:00,1179.71,1182.36,1178.98,1181.74,1873.0,1179.71,1182.36,1178.98,1181.74,1873.0
2021-03-03 13:10:00,1181.62,1182.15,1179.7,1182.11,700.0,1181.62,1182.15,1179.7,1182.11,700.0
2021-03-03 13:20:00,1181.4,1188.15,1180.36,1186.08,1666.0,1181.4,1188.15,1180.36,1186.08,1666.0
2021-03-03 13:30:00,1184.76,1184.76,1180.84,1180.84,1503.0,1184.76,1184.76,1180.84,1180.84,1503.0
2021-03-03 13:40:00,1181.31,1185.91,1181.31,1184.34,835.0,1181.31,1185.91,1181.31,1184.34,835.0
2021-03-03 13:50:00,1183.19,1184.23,1180.73,1184.23,1100.0,1183.19,1184.23,1180.73,1184.23,1100.0
2021-03-03 14:00:00,1186.55,1187.79,1184.5,1186.11,2848.0,1186.55,1187.79,1184.5,1186.11,2848.0
2021-03-03 14:10:00,1186.4,1188.75,1186.4,1188.75,1400.0,1186.4,1188.75,1186.4,1188.75,1400.0
2021-03-03 14:20:00,1187.22,1191.63,1187.17,1188.44,2024.0,1187.22,1191.63,1187.17,1188.44,2024.0
2021-03-03 14:30:00,1189.91,1189.91,1184.58,1188.0,3456.0,1189.91,1189.91,1184.58,1188.0,3456.0
2021-03-03 14:40:00,1186.19,1189.4,1185.43,1188.32,4500.0,1186.19,1189.4,1185.43,1188.32,4500.0
2021-03-03 14:50:00,1190.07,1191.69,1188.56,1188.99,1750.0,1190.07,1191.69,1188.56,1188.99,1750.0
2021-03-03 15:00:00,1188.45,1188.79,1183.17,1185.48,2121.0,1188.45,1188.79,1183.17,1185.48,2121.0
2021-03-03 15:10:00,1185.26,1185.6,1182.53,1182.53,1708.0,1185.26,1185.6,1182.53,1182.53,1708.0
2021-03-03 15:20:00,1181.49,1183.24,1181.02,1182.93,3501.0,1181.49,1183.24,1181.02,1182.93,3501.0
2021-03-03 15:30:00,1182.95,1183.0,1178.72,1178.72,1206.0,1182.95,1183.0,1178.72,1178.72,1206.0
2021-03-03 15:40:00,1179.09,1182.94,1179.09,1181.86,3266.0,1179.09,1182.94,1179.09,1181.86,3266.0
2021-03-03 15:50:00,1180.27,1184.11,1179.97,1180.53,8065.0,1180.27,1184.11,1179.97,1180.53,8065.0
2021-03-04 09:30:00,1178.2,1183.67,1176.78,1183.66,1417.0,1178.2,1183.67,1176.78,1183.66,1417.0
2021-03-04 09:40:00,1187.7,1187.7,1183.14,1183.14,300.0,1187.7,1187.7,1183.14,1183.14,300.0
2021-03-04 09:50:00,1177.74,1183.07,1177.74,1180.78,1200.0,1177.74,1183.07,1177.74,1180.78,1200.0
2021-03-04 10:00:00,1176.68,1181.8,1176.2,1178.24,2123.0,1176.68,1181.8,1176.2,1178.24,2123.0
2021-03-04 10:10:00,1179.13,1179.87,1172.24,1174.08,2000.0,1179.13,1179.87,1172.24,1174.08,2000.0
2021-03-04 10:20:00,1174.69,1175.59,1173.31,1175.38,700.0,1174.69,1175.59,1173.31,1175.38,700.0
2021-03-04 10:30:00,1172.2,1172.2,1169.04,1171.36,1576.0,1172.2,1172.2,1169.04,1171.36,1576.0
2021-03-04 10:40:00,1172.48,1179.08,1172.14,1178.73,6412.0,1172.48,1179.08,1172.14,1178.73,6412.0
2021-03-04 10:50:00,1178.91,1179.69,1175.94,1177.46,3741.0,1178.91,1179.69,1175.94,1177.46,3741.0
2021-03-04 11:00:00,1178.07,1183.33,1178.06,1182.48,3042.0,1178.07,1183.33,1178.06,1182.48,3042.0
2021-03-04 11:10:00,1183.29,1183.53,1180.31,1181.07,1100.0,1183.29,1183.53,1180.31,1181.07,1100.0
2021-03-04 11:20:00,1179.98,1184.59,1178.77,1183.64,2500.0,1179.98,1184.59,1178.77,1183.64,2500.0
2021-03-04 11:30:00,1185.0,1188.23,1183.54,1188.23,3433.0,1185.0,1188.23,1183.54,1188.23,3433.0
2021-03-04 11:40:00,1188.71,1189.19,1183.5,1187.22,2159.0,1188.71,1189.19,1183.5,1187.22,2159.0
2021-03-04 11:50:00,1186.56,1188.06,1183.68,1186.6,2048.0,1186.56,1188.06,1183.68,1186.6,2048.0
2021-03-04 12:00:00,1185.29,1186.09,1182.74,1182.74,1301.0,1185.29,1186.09,1182.74,1182.74,1301.0
2021-03-04 12:10:00,1182.26,1187.62,1181.59,1187.05,2004.0,1182.26,1187.62,1181.59,1187.05,2004.0
2021-03-04 12:20:00,1181.87,1184.33,1181.18,1184.33,1250.0,1181.87,1184.33,1181.18,1184.33,1250.0
2021-03-04 12:30:00,1183.64,1183.64,1178.57,1179.68,3898.0,1183.64,1183.64,1178.57,1179.68,3898.0
2021-03-04 12:40:00,1181.95,1182.36,1180.49,1180.49,700.0,1181.95,1182.36,1180.49,1180.49,700.0
2021-03-04 12:50:00,1180.61,1180.61,1175.98,1178.81,3030.0,1180.61,1180.61,1175.98,1178.81,3030.0
2021-03-04 13:00:00,1178.44,1179.96,1175.0,1176.31,5485.0,1178.44,1179.96,1175.0,1176.31,5485.0
2021-03-04 13:10:00,1175.79,1176.1,1172.95,1172.95,4376.0,1175.79,1176.1,1172.95,1172.95,4376.0
2021-03-04 13:20:00,1172.94,1173.09,1170.59,1172.11,4801.0,1172.94,1173.09,1170.59,1172.11,4801.0
2021-03-04 13:30:00,1172.08,1172.08,1166.61,1170.68,3733.0,1172.08,1172.08,1166.61,1170.68,3733.0
2021-03-04 13:40:00,1171.27,1171.7,1161.37,1163.0,5229.0,1171.27,1171.7,1161.37,1163.0,5229.0
2021-03-04 13:50:00,1163.7,1163.7,1151.08,1151.09,9174.0,1163.7,1163.7,1151.08,1151.09,9174.0
2021-03-04 14:00:00,1151.63,1158.48,1145.15,1156.67,12665.0,1151.63,1158.48,1145.15,1156.67,12665.0
2021-03-04 14:10:00,1158.26,1158.83,1152.91,1156.07,1901.0,1158.26,1158.83,1152.91,1156.07,1901.0
2021-03-04 14:20:00,1156.82,1170.58,1156.81,1170.58,11189.0,1156.82,1170.58,1156.81,1170.58,11189.0
2021-03-04 14:30:00,1170.58,1175.0,1169.28,1173.13,8707.0,1170.58,1175.0,1169.28,1173.13,8707.0
2021-03-04 14:40:00,1174.99,1183.19,1174.99,1180.62,2385.0,1174.99,1183.19,1174.99,1180.62,2385.0
2021-03-04 14:50:00,1179.35,1179.35,1176.1,1178.15,3302.0,1179.35,1179.35,1176.1,1178.15,3302.0
2021-03-04 15:00:00,1177.56,1177.57,1174.06,1175.49,2210.0,1177.56,1177.57,1174.06,1175.49,2210.0
2021-03-04 15:10:00,1174.28,1177.9,1172.68,1173.48,2925.0,1174.28,1177.9,1172.68,1173.48,2925.0
2021-03-04 15:20:00,1173.74,1174.23,1170.92,1174.23,2261.0,1173.74,1174.23,1170.92,1174.23,2261.0
2021-03-04 15:30:00,1173.25,1175.26,1170.99,1170.99,2130.0,1173.25,1175.26,1170.99,1170.99,2130.0
2021-03-04 15:40:00,1173.06,1175.04,1170.42,1170.42,4932.0,1173.06,1175.04,1170.42,1170.42,4932.0
2021-03-04 15:50:00,1171.84,1172.19,1164.0,1170.14,7807.0,1171.84,1172.19,1164.0,1170.14,7807.0
2021-03-05 09:30:00,1174.68,1179.75,1172.74,1175.04,2775.0,1174.68,1179.75,1172.74,1175.04,2775.0
2021-03-05 09:40:00,1177.08,1177.5,1170.56,1170.56,1550.0,1177.08,1177.5,1170.56,1170.56,1550.0
2021-03-05 09:50:00,1170.0,1173.73,1168.25,1173.73,1386.0,1170.0,1173.73,1168.25,1173.73,1386.0
2021-03-05 10:00:00,1175.19,1177.17,1172.29,1172.29,1100.0,1175.19,1177.17,1172.29,1172.29,1100.0
2021-03-05 10:10:00,1168.87,1171.73,1168.0,1168.85,500.0,1168.87,1171.73,1168.0,1168.85,500.0
2021-03-05 10:20:00,1170.65,1177.58,1170.24,1172.07,3396.0,1170.65,1177.58,1170.24,1172.07,3396.0
2021-03-05 10:30:00,1170.97,1180.08,1170.02,1178.39,3230.0,1170.97,1180.08,1170.02,1178.39,3230.0
2021-03-05 10:40:00,1178.72,1181.19,1175.67,1180.68,5866.0,1178.72,1181.19,1175.67,1180.68,5866.0
2021-03-05 10:50:00,1179.73,1187.23,1179.73,1183.54,5851.0,1179.73,1187.23,1179.73,1183.54,5851.0
2021-03-05 11:00:00,1183.98,1184.98,1178.79,1182.31,2401.0,1183.98,1184.98,1178.79,1182.31,2401.0
2021-03-05 11:10:00,1182.5,1182.69,1182.5,1182.69,500.0,1182.5,1182.69,1182.5,1182.69,500.0
2021-03-05 11:20:00,1184.81,1187.39,1183.4,1186.7,3162.0,1184.81,1187.39,1183.4,1186.7,3162.0
2021-03-05 11:30:00,1184.62,1187.39,1181.31,1182.46,1822.0,1184.62,1187.39,1181.31,1182.46,1822.0
2021-03-05 11:40:00,1182.33,1188.17,1182.32,1184.93,2895.0,1182.33,1188.17,1182.32,1184.93,2895.0
2021-03-05 11:50:00,1185.7,1188.01,1185.61,1187.7,1700.0,1185.7,1188.01,1185.61,1187.7,1700.0
2021-03-05 12:00:00,1186.91,1187.73,1186.55,1186.55,508.0,1186.91,1187.73,1186.55,1186.55,508.0
2021-03-05 12:10:00,1188.17,1188.38,1186.39,1188.03,700.0,1188.17,1188.38,1186.39,1188.03,700.0
2021-03-05 12:20:00,1187.49,1189.79,1187.49,1189.26,1546.0,1187.49,1189.79,1187.49,1189.26,1546.0
2021-03-05 12:30:00,1190.8,1192.4,1189.65,1189.65,3539.0,1190.8,1192.4,1189.65,1189.65,3539.0
2021-03-05 12:40:00,1191.55,1193.7,1191.55,1192.65,3189.0,1191.55,1193.7,1191.55,1192.65,3189.0
2021-03-05 12:50:00,1193.33,1196.39,1191.71,1196.39,2632.0,1193.33,1196.39,1191.71,1196.39,2632.0
2021-03-05 13:00:00,1196.99,1197.19,1193.08,1197.19,600.0,1196.99,1197.19,1193.08,1197.19,600.0
2021-03-05 13:10:00,1197.55,1197.71,1195.34,1197.71,1600.0,1197.55,1197.71,1195.34,1197.71,1600.0
2021-03-05 13:20:00,1197.68,1198.66,1197.16,1197.16,1300.0,1197.68,1198.66,1197.16,1197.16,1300.0
2021-03-05 13:30:00,1199.1,1202.99,1197.99,1202.99,1548.0,1199.1,1202.99,1197.99,1202.99,1548.0
2021-03-05 13:40:00,1202.84,1207.03,1202.84,1206.96,3332.0,1202.84,1207.03,1202.84,1206.96,3332.0
2021-03-05 13:50:00,1207.61,1211.28,1207.6,1211.28,2322.0,1207.61,1211.28,1207.6,1211.28,2322.0
2021-03-05 14:00:00,1211.97,1214.16,1203.8,1205.13,2402.0,1211.97,1214.16,1203.8,1205.13,2402.0
2021-03-05 14:10:00,1201.77,1207.61,1201.77,1206.38,1806.0,1201.77,1207.61,1201.77,1206.38,1806.0
2021-03-05 14:20:00,1207.76,1213.61,1207.17,1213.61,3759.0,1207.76,1213.61,1207.17,1213.61,3759.0
2021-03-05 14:30:00,1214.0,1215.61,1210.7,1210.7,4711.0,1214.0,1215.61,1210.7,1210.7,4711.0
2021-03-05 14:40:00,1210.67,1213.46,1209.77,1210.25,2470.0,1210.67,1213.46,1209.77,1210.25,2470.0
2021-03-05 14:50:00,1209.62,1215.73,1209.62,1215.23,2092.0,1209.62,1215.73,1209.62,1215.23,2092.0
2021-03-05 15:00:00,1215.25,1215.92,1213.45,1214.53,2517.0,1215.25,1215.92,1213.45,1214.53,2517.0
2021-03-05 15:10:00,1215.02,1216.26,1212.77,1213.59,3140.0,1215.02,1216.26,1212.77,1213.59,3140.0
2021-03-05 15:20:00,1215.07,1215.47,1214.41,1214.41,1603.0,1215.07,1215.47,1214.41,1214.41,1603.0
2021-03-05 15:30:00,1215.51,1219.0,1214.34,1218.12,3997.0,1215.51,1219.0,1214.34,1218.12,3997.0
2021-03-05 15:40:00,1219.91,1223.09,1218.6,1220.47,5219.0,1219.91,1223.09,1218.6,1220.47,5219.0
2021-03-05 15:50:00,1220.94,1225.69,1220.6,1220.6,10186.0,1220.94,1225.69,1220.6,1220.6,10186.0
2021-03-08 09:30:00,1220.0,1228.99,1220.0,1223.01,4841.0,1220.0,1228.99,1220.0,1223.01,4841.0
2021-03-08 09:40:00,1224.75,1233.74,1224.75,1233.74,2500.0,1224.75,1233.74,1224.75,1233.74,2500.0
2021-03-08 09:50:00,1234.85,1237.62,1231.71,1231.72,2100.0,1234.85,1237.62,1231.71,1231.72,2100.0
2021-03-08 10:00:00,1233.63,1236.64,1233.4,1236.64,2828.0,1233.63,1236.64,1233.4,1236.64,2828.0
2021-03-08 10:10:00,1239.68,1244.97,1236.84,1244.75,2741.0,1239.68,1244.97,1236.84,1244.75,2741.0
2021-03-08 10:20:00,1243.34,1243.34,1236.66,1240.49,2410.0,1243.34,1243.34,1236.66,1240.49,2410.0
2021-03-08 10:30:00,1239.73,1239.73,1233.75,1234.38,1533.0,1239.73,1239.73,1233.75,1234.38,1533.0
2021-03-08 10:40:00,1235.37,1235.37,1234.54,1234.71,600.0,1235.37,1235.37,1234.54,1234.71,600.0
2021-03-08 10:50:00,1236.03,1242.61,1235.21,1242.61,1500.0,1236.03,1242.61,1235.21,1242.61,1500.0
2021-03-08 11:00:00,1242.66,1242.68,1234.55,1234.55,3530.0,1242.66,1242.68,1234.55,1234.55,3530.0
2021-03-08 11:10:00,1235.46,1241.78,1234.06,1241.39,2400.0,1235.46,1241.78,1234.06,1241.39,2400.0
2021-03-08 11:20:00,1241.25,1243.97,1240.03,1243.97,2600.0,1241.25,1243.97,1240.03,1243.97,2600.0
2021-03-08 11:30:00,1243.02,1243.02,1240.33,1242.29,1400.0,1243.02,1243.02,1240.33,1242.29,1400.0
2021-03-08 11:40:00,1242.29,1243.02,1240.5,1240.5,1804.0,1242.29,1243.02,1240.5,1240.5,1804.0
2021-03-08 11:50:00,1240.49,1242.78,1240.49,1240.94,2044.0,1240.49,1242.78,1240.49,1240.94,2044.0
2021-03-08 12:00:00,1241.19,1243.15,1239.01,1239.01,1200.0,1241.19,1243.15,1239.01,1239.01,1200.0
2021-03-08 12:10:00,1239.13,1239.9,1237.31,1238.38,3400.0,1239.13,1239.9,1237.31,1238.38,3400.0
2021-03-08 12:20:00,1237.56,1238.8,1235.78,1238.8,996.0,1237.56,1238.8,1235.78,1238.8,996.0
2021-03-08 12:30:00,1237.57,1238.22,1235.56,1236.82,3600.0,1237.57,1238.22,1235.56,1236.82,3600.0
2021-03-08 12:40:00,1235.6,1239.01,1235.6,1239.01,1520.0,1235.6,1239.01,1235.6,1239.01,1520.0
2021-03-08 12:50:00,1240.73,1243.0,1240.7,1243.0,4675.0,1240.73,1243.0,1240.7,1243.0,4675.0
2021-03-08 13:00:00,1242.88,1245.49,1242.87,1245.48,2430.0,1242.88,1245.49,1242.87,1245.48,2430.0
2021-03-08 13:10:00,1245.1,1250.0,1245.1,1249.9,2700.0,1245.1,1250.0,1245.1,1249.9,2700.0
2021-03-08 13:20:00,1250.36,1251.75,1250.3,1251.03,1200.0,1250.36,1251.75,1250.3,1251.03,1200.0
2021-03-08 13:30:00,1251.66,1251.66,1248.28,1248.28,600.0,1251.66,1251.66,1248.28,1248.28,600.0
2021-03-08 13:40:00,1246.92,1248.44,1244.7,1248.35,1917.0,1246.92,1248.44,1244.7,1248.35,1917.0
2021-03-08 13:50:00,1247.93,1249.74,1247.68,1247.68,1634.0,1247.93,1249.74,1247.68,1247.68,1634.0
2021-03-08 14:00:00,1246.93,1247.29,1244.0,1244.9,4295.0,1246.93,1247.29,1244.0,1244.9,4295.0
2021-03-08 14:10:00,1245.33,1246.16,1244.31,1245.03,1200.0,1245.33,1246.16,1244.31,1245.03,1200.0
2021-03-08 14:20:00,1247.66,1247.94,1245.92,1247.93,730.0,1247.66,1247.94,1245.92,1247.93,730.0
2021-03-08 14:30:00,1247.69,1248.07,1246.87,1247.77,1024.0,1247.69,1248.07,1246.87,1247.77,1024.0
2021-03-08 14:40:00,1248.56,1249.02,1245.53,1245.65,1250.0,1248.56,1249.02,1245.53,1245.65,1250.0
2021-03-08 14:50:00,1247.04,1247.21,1246.11,1246.52,1660.0,1247.04,1247.21,1246.11,1246.52,1660.0
2021-03-08 15:00:00,1247.82,1247.82,1242.39,1243.1,2110.0,1247.82,1247.82,1242.39,1243.1,2110.0
2021-03-08 15:10:00,1244.86,1247.46,1244.86,1245.47,2280.0,1244.86,1247.46,1244.86,1245.47,2280.0
2021-03-08 15:20:00,1246.11,1247.34,1244.29,1244.29,1566.0,1246.11,1247.34,1244.29,1244.29,1566.0
2021-03-08 15:30:00,1243.58,1246.95,1243.35,1246.25,2926.0,1243.58,1246.95,1243.35,1246.25,2926.0
2021-03-08 15:40:00,1245.98,1250.16,1245.21,1245.21,5059.0,1245.98,1250.16,1245.21,1245.21,5059.0
2021-03-08 15:50:00,1247.47,1248.47,1241.09,1241.09,7846.0,1247.47,1248.47,1241.09,1241.09,7846.0
2021-03-09 09:30:00,1254.63,1255.0,1243.68,1244.59,6448.0,1254.63,1255.0,1243.68,1244.59,6448.0
2021-03-09 09:40:00,1241.16,1250.27,1241.16,1249.57,1317.0,1241.16,1250.27,1241.16,1249.57,1317.0
2021-03-09 09:50:00,1246.02,1252.13,1245.97,1251.76,1717.0,1246.02,1252.13,1245.97,1251.76,1717.0
2021-03-09 10:00:00,1251.34,1256.95,1251.34,1253.06,2483.0,1251.34,1256.95,1251.34,1253.06,2483.0
2021-03-09 10:10:00,1250.25,1252.12,1250.14,1252.12,499.0,1250.25,1252.12,1250.14,1252.12,499.0
2021-03-09 10:20:00,1252.26,1252.26,1249.54,1250.24,800.0,1252.26,1252.26,1249.54,1250.24,800.0
2021-03-09 10:30:00,1249.69,1249.72,1242.49,1244.25,2173.0,1249.69,1249.72,1242.49,1244.25,2173.0
2021-03-09 10:40:00,1246.32,1246.46,1243.46,1246.46,800.0,1246.32,1246.46,1243.46,1246.46,800.0
2021-03-09 10:50:00,1248.03,1249.39,1247.78,1249.02,6986.0,1248.03,1249.39,1247.78,1249.02,6986.0
2021-03-09 11:00:00,1248.83,1250.24,1247.61,1248.13,1800.0,1248.83,1250.24,1247.61,1248.13,1800.0
2021-03-09 11:10:00,1247.51,1249.94,1247.28,1249.94,720.0,1247.51,1249.94,1247.28,1249.94,720.0
2021-03-09 11:20:00,1249.21,1249.21,1248.18,1248.18,1011.0,1249.21,1249.21,1248.18,1248.18,1011.0
2021-03-09 11:30:00,1248.18,1249.38,1248.18,1249.22,1100.0,1248.18,1249.38,1248.18,1249.22,1100.0
2021-03-09 11:40:00,1247.72,1247.72,1245.61,1245.61,900.0,1247.72,1247.72,1245.61,1245.61,900.0
2021-03-09 11:50:00,1244.83,1244.84,1242.09,1243.49,2070.0,1244.83,1244.84,1242.09,1243.49,2070.0
2021-03-09 12:00:00,1243.45,1244.82,1241.11,1241.94,3004.0,1243.45,1244.82,1241.11,1241.94,3004.0
2021-03-09 12:10:00,1241.73,1242.25,1239.06,1241.17,1000.0,1241.73,1242.25,1239.06,1241.17,1000.0
2021-03-09 12:20:00,1241.24,1241.51,1240.71,1240.97,800.0,1241.24,1241.51,1240.71,1240.97,800.0
2021-03-09 12:30:00,1240.89,1240.89,1240.23,1240.23,303.0,1240.89,1240.89,1240.23,1240.23,303.0
2021-03-09 12:40:00,1240.37,1240.37,1237.01,1237.01,1400.0,1240.37,1240.37,1237.01,1237.01,1400.0
2021-03-09 12:50:00,1236.44,1239.39,1236.13,1239.39,1100.0,1236.44,1239.39,1236.13,1239.39,1100.0
2021-03-09 13:00:00,1240.18,1240.19,1239.4,1239.45,400.0,1240.18,1240.19,1239.4,1239.45,400.0
2021-03-09 13:10:00,1239.65,1239.65,1237.36,1237.41,813.0,1239.65,1239.65,1237.36,1237.41,813.0
2021-03-09 13:20:00,1238.95,1238.95,1238.81,1238.82,200.0,1238.95,1238.95,1238.81,1238.82,200.0
2021-03-09 13:30:00,1240.29,1240.97,1237.93,1237.93,1000.0,1240.29,1240.97,1237.93,1237.93,1000.0
2021-03-09 13:40:00,1237.59,1237.73,1237.38,1237.73,1100.0,1237.59,1237.73,1237.38,1237.73,1100.0
2021-03-09 13:50:00,1239.28,1239.28,1236.72,1236.72,802.0,1239.28,1239.28,1236.72,1236.72,802.0
2021-03-09 14:00:00,1237.9,1238.48,1236.8,1236.8,1521.0,1237.9,1238.48,1236.8,1236.8,1521.0
2021-03-09 14:10:00,1237.26,1237.26,1232.64,1232.65,1901.0,1237.26,1237.26,1232.64,1232.65,1901.0
2021-03-09 14:20:00,1231.6,1232.37,1231.36,1231.47,700.0,1231.6,1232.37,1231.36,1231.47,700.0
2021-03-09 14:30:00,1232.63,1234.38,1232.63,1233.91,1315.0,1232.63,1234.38,1232.63,1233.91,1315.0
2021-03-09 14:40:00,1234.67,1235.22,1231.35,1231.35,900.0,1234.67,1235.22,1231.35,1231.35,900.0
2021-03-09 14:50:00,1231.51,1231.51,1230.86,1230.86,339.0,1231.51,1231.51,1230.86,1230.86,339.0
2021-03-09 15:00:00,1230.11,1233.55,1229.63,1233.55,2621.0,1230.11,1233.55,1229.63,1233.55,2621.0
2021-03-09 15:10:00,1234.13,1235.47,1233.39,1233.56,1677.0,1234.13,1235.47,1233.39,1233.56,1677.0
2021-03-09 15:20:00,1234.29,1234.29,1232.88,1232.88,700.0,1234.29,1234.29,1232.88,1232.88,700.0
2021-03-09 15:30:00,1233.37,1233.91,1229.14,1230.38,4648.0,1233.37,1233.91,1229.14,1230.38,4648.0
2021-03-09 15:40:00,1229.26,1229.26,1224.7,1227.73,2960.0,1229.26,1229.26,1224.7,1227.73,2960.0
2021-03-09 15:50:00,1227.04,1228.74,1222.42,1222.83,8156.0,1227.04,1228.74,1222.42,1222.83,8156.0
2021-03-10 09:30:00,1230.56,1230.57,1216.74,1219.5,3539.0,1230.56,1230.57,1216.74,1219.5,3539.0
2021-03-10 09:40:00,1221.23,1222.99,1214.6,1217.16,1500.0,1221.23,1222.99,1214.6,1217.16,1500.0
2021-03-10 09:50:00,1216.55,1217.05,1213.79,1215.6,1637.0,1216.55,1217.05,1213.79,1215.6,1637.0
2021-03-10 10:00:00,1220.36,1225.2,1220.36,1225.19,700.0,1220.36,1225.2,1220.36,1225.19,700.0
2021-03-10 10:10:00,1225.71,1227.28,1221.68,1225.05,1728.0,1225.71,1227.28,1221.68,1225.05,1728.0
2021-03-10 10:20:00,1226.63,1231.48,1226.63,1231.48,1759.0,1226.63,1231.48,1226.63,1231.48,1759.0
2021-03-10 10:30:00,1232.13,1233.33,1232.08,1233.33,400.0,1232.13,1233.33,1232.08,1233.33,400.0
2021-03-10 10:40:00,1234.67,1238.94,1234.67,1238.93,900.0,1234.67,1238.94,1234.67,1238.93,900.0
2021-03-10 10:50:00,1237.67,1237.68,1233.17,1233.17,3307.0,1237.67,1237.68,1233.17,1233.17,3307.0
2021-03-10 11:00:00,1231.92,1232.74,1231.12,1231.13,600.0,1231.92,1232.74,1231.12,1231.13,600.0
2021-03-10 11:10:00,1231.43,1234.44,1231.41,1233.65,4023.0,1231.43,1234.44,1231.41,1233.65,4023.0
2021-03-10 11:20:00,1233.12,1236.1,1233.12,1235.09,2000.0,1233.12,1236.1,1233.12,1235.09,2000.0
2021-03-10 11:30:00,1235.14,1235.45,1234.24,1234.75,700.0,1235.14,1235.45,1234.24,1234.75,700.0
2021-03-10 11:40:00,1233.96,1233.96,1231.55,1233.15,400.0,1233.96,1233.96,1231.55,1233.15,400.0
2021-03-10 11:50:00,1233.16,1235.5,1233.16,1234.89,1000.0,1233.16,1235.5,1233.16,1234.89,1000.0
2021-03-10 12:00:00,1236.28,1239.36,1236.28,1238.98,1652.0,1236.28,1239.36,1236.28,1238.98,1652.0
2021-03-10 12:10:00,1239.8,1240.5,1239.8,1240.5,900.0,1239.8,1240.5,1239.8,1240.5,900.0
2021-03-10 12:20:00,1239.75,1245.07,1238.85,1245.06,2381.0,1239.75,1245.07,1238.85,1245.06,2381.0
2021-03-10 12:30:00,1244.48,1244.57,1243.93,1243.94,1200.0,1244.48,1244.57,1243.93,1243.94,1200.0
2021-03-10 12:40:00,1245.12,1248.72,1244.56,1248.72,1096.0,1245.12,1248.72,1244.56,1248.72,1096.0
2021-03-10 12:50:00,1249.09,1249.09,1246.62,1248.61,1965.0,1249.09,1249.09,1246.62,1248.61,1965.0
2021-03-10 13:00:00,1247.52,1247.52,1243.74,1245.39,3145.0,1247.52,1247.52,1243.74,1245.39,3145.0
2021-03-10 13:10:00,1246.65,1249.5,1246.39,1246.39,1600.0,1246.65,1249.5,1246.39,1246.39,1600.0
2021-03-10 13:20:00,1248.21,1248.8,1246.56,1246.57,1457.0,1248.21,1248.8,1246.56,1246.57,1457.0
2021-03-10 13:30:00,1247.54,1247.95,1246.21,1246.9,2667.0,1247.54,1247.95,1246.21,1246.9,2667.0
2021-03-10 13:40:00,1246.9,1248.73,1246.9,1248.55,1696.0,1246.9,1248.73,1246.9,1248.55,1696.0
2021-03-10 13:50:00,1249.25,1249.92,1248.09,1248.1,864.0,1249.25,1249.92,1248.09,1248.1,864.0
2021-03-10 14:00:00,1248.15,1250.0,1247.11,1248.06,7448.0,1248.15,1250.0,1247.11,1248.06,7448.0
2021-03-10 14:10:00,1248.13,1248.45,1246.99,1248.45,2301.0,1248.13,1248.45,1246.99,1248.45,2301.0
2021-03-10 14:20:00,1249.03,1249.15,1248.14,1248.88,1205.0,1249.03,1249.15,1248.14,1248.88,1205.0
2021-03-10 14:30:00,1249.08,1251.07,1249.07,1249.46,5132.0,1249.08,1251.07,1249.07,1249.46,5132.0
2021-03-10 14:40:00,1250.0,1251.64,1248.76,1251.64,4094.0,1250.0,1251.64,1248.76,1251.64,4094.0
2021-03-10 14:50:00,1251.81,1252.57,1251.47,1251.47,1200.0,1251.81,1252.57,1251.47,1251.47,1200.0
2021-03-10 15:00:00,1252.0,1255.77,1251.98,1252.45,3441.0,1252.0,1255.77,1251.98,1252.45,3441.0
2021-03-10 15:10:00,1253.29,1257.66,1253.28,1255.72,1802.0,1253.29,1257.66,1253.28,1255.72,1802.0
2021-03-10 15:20:00,1255.74,1257.83,1255.16,1256.12,3038.0,1255.74,1257.83,1255.16,1256.12,3038.0
2021-03-10 15:30:00,1255.92,1259.51,1254.76,1258.18,3481.0,1255.92,1259.51,1254.76,1258.18,3481.0
2021-03-10 15:40:00,1258.0,1261.82,1258.0,1260.87,6594.0,1258.0,1261.82,1258.0,1260.87,6594.0
2021-03-10 15:50:00,1260.87,1263.76,1256.06,1256.53,12116.0,1260.87,1263.76,1256.06,1256.53,12116.0
2021-03-11 09:30:00,1255.98,1260.0,1246.56,1260.0,11731.0,1255.98,1260.0,1246.56,1260.0,11731.0
2021-03-11 09:40:00,1263.3,1264.58,1260.5,1260.5,800.0,1263.3,1264.58,1260.5,1260.5,800.0
2021-03-11 09:50:00,1258.53,1259.8,1258.53,1259.8,300.0,1258.53,1259.8,1258.53,1259.8,300.0
2021-03-11 10:00:00,1258.49,1259.89,1257.59,1257.59,400.0,1258.49,1259.89,1257.59,1257.59,400.0
2021-03-11 10:10:00,1254.04,1254.04,1252.74,1252.74,403.0,1254.04,1254.04,1252.74,1252.74,403.0
2021-03-11 10:20:00,1253.05,1255.99,1252.84,1255.99,1500.0,1253.05,1255.99,1252.84,1255.99,1500.0
2021-03-11 10:30:00,1255.57,1255.59,1251.58,1252.85,900.0,1255.57,1255.59,1251.58,1252.85,900.0
2021-03-11 10:40:00,1249.26,1251.21,1248.8,1250.67,1311.0,1249.26,1251.21,1248.8,1250.67,1311.0
2021-03-11 10:50:00,1251.91,1254.7,1251.08,1254.13,867.0,1251.91,1254.7,1251.08,1254.13,867.0
2021-03-11 11:00:00,1254.19,1257.17,1254.18,1256.34,900.0,1254.19,1257.17,1254.18,1256.34,900.0
2021-03-11 11:10:00,1255.7,1257.48,1254.28,1256.42,1541.0,1255.7,1257.48,1254.28,1256.42,1541.0
2021-03-11 11:20:00,1257.96,1261.05,1257.23,1259.34,2519.0,1257.96,1261.05,1257.23,1259.34,2519.0
2021-03-11 11:30:00,1260.99,1260.99,1257.65,1258.8,933.0,1260.99,1260.99,1257.65,1258.8,933.0
2021-03-11 11:40:00,1256.89,1259.7,1256.89,1259.7,600.0,1256.89,1259.7,1256.89,1259.7,600.0
2021-03-11 11:50:00,1260.69,1261.78,1256.28,1256.28,1800.0,1260.69,1261.78,1256.28,1256.28,1800.0
2021-03-11 12:00:00,1252.94,1257.4,1252.94,1257.39,806.0,1252.94,1257.4,1252.94,1257.39,806.0
2021-03-11 12:10:00,1259.47,1259.47,1258.65,1258.93,600.0,1259.47,1259.47,1258.65,1258.93,600.0
2021-03-11 12:20:00,1259.27,1259.27,1257.89,1257.92,1599.0,1259.27,1259.27,1257.89,1257.92,1599.0
2021-03-11 12:30:00,1257.65,1258.09,1255.71,1255.71,1600.0,1257.65,1258.09,1255.71,1255.71,1600.0
2021-03-11 12:40:00,1254.68,1256.7,1254.68,1256.7,700.0,1254.68,1256.7,1254.68,1256.7,700.0
2021-03-11 12:50:00,1255.18,1257.62,1251.12,1257.62,2057.0,1255.18,1257.62,1251.12,1257.62,2057.0
2021-03-11 13:00:00,1257.46,1258.74,1257.06,1257.62,1310.0,1257.46,1258.74,1257.06,1257.62,1310.0
2021-03-11 13:10:00,1258.81,1263.19,1258.81,1261.41,1720.0,1258.81,1263.19,1258.81,1261.41,1720.0
2021-03-11 13:20:00,1261.4,1262.66,1259.25,1262.66,1310.0,1261.4,1262.66,1259.25,1262.66,1310.0
2021-03-11 13:30:00,1262.65,1262.67,1260.96,1262.47,1268.0,1262.65,1262.67,1260.96,1262.47,1268.0
2021-03-11 13:40:00,1262.71,1262.71,1261.72,1262.3,900.0,1262.71,1262.71,1261.72,1262.3,900.0
2021-03-11 13:50:00,1263.43,1269.41,1263.43,1269.41,2384.0,1263.43,1269.41,1263.43,1269.41,2384.0
2021-03-11 14:00:00,1267.4,1271.38,1267.4,1271.38,1667.0,1267.4,1271.38,1267.4,1271.38,1667.0
2021-03-11 14:10:00,1270.5,1271.93,1268.49,1269.72,2744.0,1270.5,1271.93,1268.49,1269.72,2744.0
2021-03-11 14:20:00,1270.82,1272.65,1269.89,1272.09,1608.0,1270.82,1272.65,1269.89,1272.09,1608.0
2021-03-11 14:30:00,1271.47,1272.47,1267.65,1267.65,2703.0,1271.47,1272.47,1267.65,1267.65,2703.0
2021-03-11 14:40:00,1268.44,1273.92,1268.43,1272.61,1521.0,1268.44,1273.92,1268.43,1272.61,1521.0
2021-03-11 14:50:00,1272.61,1276.9,1272.17,1273.26,2271.0,1272.61,1276.9,1272.17,1273.26,2271.0
2021-03-11 15:00:00,1272.71,1275.0,1272.04,1273.01,8190.0,1272.71,1275.0,1272.04,1273.01,8190.0
2021-03-11 15:10:00,1272.93,1272.94,1270.05,1271.82,1123.0,1272.93,1272.94,1270.05,1271.82,1123.0
2021-03-11 15:20:00,1271.61,1273.82,1271.37,1271.47,4042.0,1271.61,1273.82,1271.37,1271.47,4042.0
2021-03-11 15:30:00,1271.76,1273.0,1269.38,1270.59,9160.0,1271.76,1273.0,1269.38,1270.59,9160.0
2021-03-11 15:40:00,1270.55,1270.57,1266.7,1266.79,3353.0,1270.55,1270.57,1266.7,1266.79,3353.0
2021-03-11 15:50:00,1264.16,1265.61,1260.25,1261.88,9176.0,1264.16,1265.61,1260.25,1261.88,9176.0
2021-03-12 09:30:00,1268.04,1270.94,1266.28,1270.73,1561.0,1268.04,1270.94,1266.28,1270.73,1561.0
2021-03-12 09:40:00,1269.31,1271.12,1267.72,1270.95,2000.0,1269.31,1271.12,1267.72,1270.95,2000.0
2021-03-12 09:50:00,1271.74,1273.57,1269.83,1269.84,300.0,1271.74,1273.57,1269.83,1269.84,300.0
2021-03-12 10:00:00,1272.11,1274.64,1272.11,1272.95,900.0,1272.11,1274.64,1272.11,1272.95,900.0
2021-03-12 10:10:00,1274.47,1274.47,1274.47,1274.47,100.0,1274.47,1274.47,1274.47,1274.47,100.0
2021-03-12 10:20:00,1273.7,1275.91,1272.67,1275.52,2200.0,1273.7,1275.91,1272.67,1275.52,2200.0
2021-03-12 10:30:00,1274.79,1277.41,1273.86,1277.28,1838.0,1274.79,1277.41,1273.86,1277.28,1838.0
2021-03-12 10:40:00,1278.5,1278.5,1273.71,1274.1,1100.0,1278.5,1278.5,1273.71,1274.1,1100.0
2021-03-12 10:50:00,1273.61,1275.36,1270.85,1271.51,2971.0,1273.61,1275.36,1270.85,1271.51,2971.0
2021-03-12 11:00:00,1271.51,1277.1,1271.36,1274.77,18646.0,1271.51,1277.1,1271.36,1274.77,18646.0
2021-03-12 11:10:00,1274.0,1274.0,1272.31,1272.32,675.0,1274.0,1274.0,1272.31,1272.32,675.0
2021-03-12 11:20:00,1272.53,1272.57,1271.42,1272.33,420.0,1272.53,1272.57,1271.42,1272.33,420.0
2021-03-12 11:30:00,1270.1,1271.0,1269.71,1270.52,1125.0,1270.1,1271.0,1269.71,1270.52,1125.0
2021-03-12 11:40:00,1270.63,1270.63,1269.16,1269.16,200.0,1270.63,1270.63,1269.16,1269.16,200.0
2021-03-12 11:50:00,1269.0,1270.78,1268.89,1270.78,1941.0,1269.0,1270.78,1268.89,1270.78,1941.0
2021-03-12 12:00:00,1272.08,1272.69,1270.4,1270.4,2701.0,1272.08,1272.69,1270.4,1270.4,2701.0
2021-03-12 12:10:00,1271.66,1272.66,1271.26,1271.83,800.0,1271.66,1272.66,1271.26,1271.83,800.0
2021-03-12 12:20:00,1270.77,1274.13,1270.77,1274.03,1500.0,1270.77,1274.13,1270.77,1274.03,1500.0
2021-03-12 12:30:00,1273.77,1274.44,1272.91,1274.31,600.0,1273.77,1274.44,1272.91,1274.31,600.0
2021-03-12 12:40:00,1274.51,1274.88,1273.5,1274.73,1600.0,1274.51,1274.88,1273.5,1274.73,1600.0
2021-03-12 12:50:00,1275.05,1277.58,1274.89,1277.58,1452.0,1275.05,1277.58,1274.89,1277.58,1452.0
2021-03-12 13:00:00,1279.01,1282.85,1279.01,1282.16,6662.0,1279.01,1282.85,1279.01,1282.16,6662.0
2021-03-12 13:10:00,1282.83,1283.44,1281.22,1281.22,2722.0,1282.83,1283.44,1281.22,1281.22,2722.0
2021-03-12 13:20:00,1282.83,1283.55,1282.39,1282.96,901.0,1282.83,1283.55,1282.39,1282.96,901.0
2021-03-12 13:30:00,1281.08,1282.58,1280.1,1281.01,2286.0,1281.08,1282.58,1280.1,1281.01,2286.0
2021-03-12 13:40:00,1280.06,1282.2,1280.05,1280.99,1982.0,1280.06,1282.2,1280.05,1280.99,1982.0
2021-03-12 13:50:00,1282.94,1284.52,1279.16,1279.3,4740.0,1282.94,1284.52,1279.16,1279.3,4740.0
2021-03-12 14:00:00,1280.17,1282.24,1280.17,1282.24,300.0,1280.17,1282.24,1280.17,1282.24,300.0
2021-03-12 14:10:00,1281.97,1283.57,1281.79,1283.56,600.0,1281.97,1283.57,1281.79,1283.56,600.0
2021-03-12 14:20:00,1284.01,1286.23,1284.01,1286.23,800.0,1284.01,1286.23,1284.01,1286.23,800.0
2021-03-12 14:30:00,1286.24,1290.08,1286.2,1287.25,2359.0,1286.24,1290.08,1286.2,1287.25,2359.0
2021-03-12 14:40:00,1288.44,1288.44,1286.56,1286.8,1000.0,1288.44,1288.44,1286.56,1286.8,1000.0
2021-03-12 14:50:00,1286.58,1286.64,1283.78,1284.69,2354.0,1286.58,1286.64,1283.78,1284.69,2354.0
2021-03-12 15:00:00,1284.11,1285.29,1281.97,1284.05,2802.0,1284.11,1285.29,1281.97,1284.05,2802.0
2021-03-12 15:10:00,1285.96,1286.1,1284.56,1286.1,1194.0,1285.96,1286.1,1284.56,1286.1,1194.0
2021-03-12 15:20:00,1286.9,1289.4,1286.9,1289.4,2192.0,1286.9,1289.4,1286.9,1289.4,2192.0
2021-03-12 15:30:00,1289.23,1290.63,1289.03,1290.51,2020.0,1289.23,1290.63,1289.03,1290.51,2020.0
2021-03-12 15:40:00,1289.78,1290.39,1285.8,1286.49,7873.0,1289.78,1290.39,1285.8,1286.49,7873.0
2021-03-12 15:50:00,1286.62,1287.02,1283.08,1287.02,4468.0,1286.62,1287.02,1283.08,1287.02,4468.0
2021-03-15 09:30:00,1283.44,1291.88,1282.55,1291.88,1940.0,1283.44,1291.88,1282.55,1291.88,1940.0
2021-03-15 09:40:00,1291.88,1292.32,1288.8,1292.32,536.0,1291.88,1292.32,1288.8,1292.32,536.0
2021-03-15 09:50:00,1288.29,1288.29,1285.85,1285.86,200.0,1288.29,1288.29,1285.85,1285.86,200.0
2021-03-15 10:00:00,1285.61,1285.61,1274.48,1275.92,2352.0,1285.61,1285.61,1274.48,1275.92,2352.0
2021-03-15 10:10:00,1277.31,1282.83,1275.81,1282.83,583.0,1277.31,1282.83,1275.81,1282.83,583.0
2021-03-15 10:20:00,1281.17,1281.17,1278.38,1279.31,2000.0,1281.17,1281.17,1278.38,1279.31,2000.0
2021-03-15 10:30:00,1280.72,1281.0,1279.7,1279.71,1207.0,1280.72,1281.0,1279.7,1279.71,1207.0
2021-03-15 10:40:00,1281.74,1282.15,1279.75,1279.96,1443.0,1281.74,1282.15,1279.75,1279.96,1443.0
2021-03-15 10:50:00,1281.98,1284.95,1281.98,1283.14,800.0,1281.98,1284.95,1281.98,1283.14,800.0
2021-03-15 11:00:00,1283.62,1283.62,1281.86,1281.86,900.0,1283.62,1283.62,1281.86,1281.86,900.0
2021-03-15 11:10:00,1282.58,1283.53,1280.85,1282.96,700.0,1282.58,1283.53,1280.85,1282.96,700.0
2021-03-15 11:20:00,1283.53,1283.53,1283.53,1283.53,101.0,1283.53,1283.53,1283.53,1283.53,101.0
2021-03-15 11:30:00,1282.37,1282.37,1278.56,1280.04,1100.0,1282.37,1282.37,1278.56,1280.04,1100.0
2021-03-15 11:40:00,1283.5,1285.18,1282.54,1283.25,915.0,1283.5,1285.18,1282.54,1283.25,915.0
2021-03-15 11:50:00,1282.61,1283.19,1282.61,1283.18,200.0,1282.61,1283.19,1282.61,1283.18,200.0
2021-03-15 12:00:00,1283.24,1284.72,1282.89,1284.06,800.0,1283.24,1284.72,1282.89,1284.06,800.0
2021-03-15 12:10:00,1285.59,1289.05,1285.06,1289.05,1866.0,1285.59,1289.05,1285.06,1289.05,1866.0
2021-03-15 12:20:00,1288.19,1288.19,1287.47,1287.47,900.0,1288.19,1288.19,1287.47,1287.47,900.0
2021-03-15 12:30:00,1284.27,1285.64,1284.27,1285.64,204.0,1284.27,1285.64,1284.27,1285.64,204.0
2021-03-15 12:40:00,1286.67,1287.94,1286.64,1286.64,434.0,1286.67,1287.94,1286.64,1286.64,434.0
2021-03-15 12:50:00,1286.64,1286.64,1286.64,1286.64,0.0,1286.64,1286.64,1286.64,1286.64,0.0
2021-03-15 13:00:00,1283.36,1283.36,1281.93,1282.42,550.0,1283.36,1283.36,1281.93,1282.42,550.0
2021-03-15 13:10:00,1283.14,1285.65,1283.1,1283.11,1000.0,1283.14,1285.65,1283.1,1283.11,1000.0
2021-03-15 13:20:00,1283.38,1283.61,1283.31,1283.44,800.0,1283.38,1283.61,1283.31,1283.44,800.0
2021-03-15 13:30:00,1283.76,1284.42,1283.76,1284.42,1175.0,1283.76,1284.42,1283.76,1284.42,1175.0
2021-03-15 13:40:00,1284.1,1285.04,1283.4,1283.86,2232.0,1284.1,1285.04,1283.4,1283.86,2232.0
2021-03-15 13:50:00,1287.59,1288.82,1286.76,1287.92,1332.0,1287.59,1288.82,1286.76,1287.92,1332.0
2021-03-15 14:00:00,1287.53,1287.8,1286.54,1287.8,817.0,1287.53,1287.8,1286.54,1287.8,817.0
2021-03-15 14:10:00,1287.63,1287.63,1287.47,1287.47,200.0,1287.63,1287.63,1287.47,1287.47,200.0
2021-03-15 14:20:00,1286.95,1291.94,1286.95,1291.94,1871.0,1286.95,1291.94,1286.95,1291.94,1871.0
2021-03-15 14:30:00,1291.43,1291.79,1287.93,1288.48,2174.0,1291.43,1291.79,1287.93,1288.48,2174.0
2021-03-15 14:40:00,1286.3,1286.3,1286.3,1286.3,100.0,1286.3,1286.3,1286.3,1286.3,100.0
2021-03-15 14:50:00,1286.33,1290.64,1286.33,1290.64,1512.0,1286.33,1290.64,1286.33,1290.64,1512.0
2021-03-15 15:00:00,1290.2,1290.2,1288.43,1289.46,789.0,1290.2,1290.2,1288.43,1289.46,789.0
2021-03-15 15:10:00,1289.75,1291.0,1288.42,1291.0,1806.0,1289.75,1291.0,1288.42,1291.0,1806.0
2021-03-15 15:20:00,1290.63,1291.74,1289.2,1289.22,4015.0,1290.63,1291.74,1289.2,1289.22,4015.0
2021-03-15 15:30:00,1286.84,1287.21,1286.55,1286.92,805.0,1286.84,1287.21,1286.55,1286.92,805.0
2021-03-15 15:40:00,1286.61,1291.51,1286.2,1290.56,3015.0,1286.61,1291.51,1286.2,1290.56,3015.0
2021-03-15 15:50:00,1290.31,1297.05,1290.31,1296.59,8150.0,1290.31,1297.05,1290.31,1296.59,8150.0
2021-03-16 09:30:00,1294.54,1294.54,1280.95,1286.78,3849.0,1294.54,1294.54,1280.95,1286.78,3849.0
2021-03-16 09:40:00,1284.56,1286.37,1281.78,1281.78,500.0,1284.56,1286.37,1281.78,1281.78,500.0
2021-03-16 09:50:00,1285.21,1296.19,1285.21,1296.18,2100.0,1285.21,1296.19,1285.21,1296.18,2100.0
2021-03-16 10:00:00,1294.37,1296.04,1290.38,1291.6,1658.0,1294.37,1296.04,1290.38,1291.6,1658.0
2021-03-16 10:10:00,1289.23,1289.23,1285.56,1286.43,1561.0,1289.23,1289.23,1285.56,1286.43,1561.0
2021-03-16 10:20:00,1287.69,1287.69,1284.18,1284.24,500.0,1287.69,1287.69,1284.18,1284.24,500.0
2021-03-16 10:30:00,1284.27,1285.02,1280.34,1283.58,933.0,1284.27,1285.02,1280.34,1283.58,933.0
2021-03-16 10:40:00,1284.47,1284.47,1279.41,1280.37,2600.0,1284.47,1284.47,1279.41,1280.37,2600.0
2021-03-16 10:50:00,1281.84,1282.63,1279.87,1282.53,1608.0,1281.84,1282.63,1279.87,1282.53,1608.0
2021-03-16 11:00:00,1283.55,1287.82,1283.1,1287.56,1723.0,1283.55,1287.82,1283.1,1287.56,1723.0
2021-03-16 11:10:00,1286.26,1287.92,1285.12,1287.89,500.0,1286.26,1287.92,1285.12,1287.89,500.0
2021-03-16 11:20:00,1288.89,1289.37,1288.53,1288.68,2000.0,1288.89,1289.37,1288.53,1288.68,2000.0
2021-03-16 11:30:00,1289.24,1289.24,1288.01,1288.01,200.0,1289.24,1289.24,1288.01,1288.01,200.0
2021-03-16 11:40:00,1287.22,1289.8,1287.22,1289.8,600.0,1287.22,1289.8,1287.22,1289.8,600.0
2021-03-16 11:50:00,1290.82,1290.82,1289.93,1290.31,1400.0,1290.82,1290.82,1289.93,1290.31,1400.0
2021-03-16 12:00:00,1292.01,1293.57,1292.01,1293.17,715.0,1292.01,1293.57,1292.01,1293.17,715.0
2021-03-16 12:10:00,1295.0,1295.35,1294.64,1294.64,2189.0,1295.0,1295.35,1294.64,1294.64,2189.0
2021-03-16 12:20:00,1293.38,1296.24,1292.93,1295.6,1000.0,1293.38,1296.24,1292.93,1295.6,1000.0
2021-03-16 12:30:00,1294.9,1295.13,1293.49,1294.56,2723.0,1294.9,1295.13,1293.49,1294.56,2723.0
2021-03-16 12:40:00,1295.39,1298.85,1295.39,1298.28,2066.0,1295.39,1298.85,1295.39,1298.28,2066.0
2021-03-16 12:50:00,1298.3,1298.3,1297.92,1298.0,500.0,1298.3,1298.3,1297.92,1298.0,500.0
2021-03-16 13:00:00,1298.28,1298.28,1296.14,1296.14,1400.0,1298.28,1298.28,1296.14,1296.14,1400.0
2021-03-16 13:10:00,1295.85,1296.25,1294.58,1294.76,1400.0,1295.85,1296.25,1294.58,1294.76,1400.0
2021-03-16 13:20:00,1294.25,1294.25,1292.92,1293.52,1000.0,1294.25,1294.25,1292.92,1293.52,1000.0
2021-03-16 13:30:00,1293.86,1295.81,1293.86,1294.56,1200.0,1293.86,1295.81,1293.86,1294.56,1200.0
2021-03-16 13:40:00,1294.97,1294.97,1293.43,1294.18,1006.0,1294.97,1294.97,1293.43,1294.18,1006.0
2021-03-16 13:50:00,1294.73,1294.73,1290.89,1290.89,1600.0,1294.73,1294.73,1290.89,1290.89,1600.0
2021-03-16 14:00:00,1289.98,1290.02,1287.03,1288.55,3000.0,1289.98,1290.02,1287.03,1288.55,3000.0
2021-03-16 14:10:00,1288.56,1288.57,1287.22,1288.04,1200.0,1288.56,1288.57,1287.22,1288.04,1200.0
2021-03-16 14:20:00,1288.38,1288.38,1286.33,1286.33,500.0,1288.38,1288.38,1286.33,1286.33,500.0
2021-03-16 14:30:00,1285.79,1285.79,1281.86,1283.24,3771.0,1285.79,1285.79,1281.86,1283.24,3771.0
2021-03-16 14:40:00,1284.95,1288.55,1284.95,1288.55,1221.0,1284.95,1288.55,1284.95,1288.55,1221.0
2021-03-16 14:50:00,1290.77,1294.29,1290.77,1292.85,2443.0,1290.77,1294.29,1290.77,1292.85,2443.0
2021-03-16 15:00:00,1292.6,1296.09,1291.43,1294.36,1600.0,1292.6,1296.09,1291.43,1294.36,1600.0
2021-03-16 15:10:00,1295.29,1295.29,1293.91,1294.54,1000.0,1295.29,1295.29,1293.91,1294.54,1000.0
2021-03-16 15:20:00,1296.17,1296.75,1294.55,1296.04,1740.0,1296.17,1296.75,1294.55,1296.04,1740.0
2021-03-16 15:30:00,1295.86,1296.74,1295.22,1295.22,1500.0,1295.86,1296.74,1295.22,1295.22,1500.0
2021-03-16 15:40:00,1295.0,1295.21,1292.62,1293.33,1573.0,1295.0,1295.21,1292.62,1293.33,1573.0
2021-03-16 15:50:00,1293.61,1303.25,1293.38,1300.93,25930.0,1293.61,1303.25,1293.38,1300.93,25930.0
2021-03-17 09:30:00,1306.3,1306.3,1296.27,1296.27,2769.0,1306.3,1306.3,1296.27,1296.27,2769.0
2021-03-17 09:40:00,1296.92,1304.94,1296.92,1304.37,3204.0,1296.92,1304.94,1296.92,1304.37,3204.0
2021-03-17 09:50:00,1303.11,1304.44,1294.79,1295.72,1982.0,1303.11,1304.44,1294.79,1295.72,1982.0
2021-03-17 10:00:00,1296.16,1300.35,1295.35,1297.13,2386.0,1296.16,1300.35,1295.35,1297.13,2386.0
2021-03-17 10:10:00,1299.4,1302.65,1297.6,1299.63,4076.0,1299.4,1302.65,1297.6,1299.63,4076.0
2021-03-17 10:20:00,1299.55,1303.91,1298.15,1301.58,2202.0,1299.55,1303.91,1298.15,1301.58,2202.0
2021-03-17 10:30:00,1300.87,1301.33,1297.53,1299.56,1501.0,1300.87,1301.33,1297.53,1299.56,1501.0
2021-03-17 10:40:00,1299.38,1299.44,1296.36,1298.0,1100.0,1299.38,1299.44,1296.36,1298.0,1100.0
2021-03-17 10:50:00,1298.86,1300.36,1298.86,1300.26,1300.0,1298.86,1300.36,1298.86,1300.26,1300.0
2021-03-17 11:00:00,1295.62,1296.1,1290.05,1290.05,2671.0,1295.62,1296.1,1290.05,1290.05,2671.0
2021-03-17 11:10:00,1290.49,1296.07,1289.52,1294.02,8468.0,1290.49,1296.07,1289.52,1294.02,8468.0
2021-03-17 11:20:00,1294.77,1294.78,1293.76,1294.61,1760.0,1294.77,1294.78,1293.76,1294.61,1760.0
2021-03-17 11:30:00,1293.87,1299.28,1293.87,1296.69,1323.0,1293.87,1299.28,1293.87,1296.69,1323.0
2021-03-17 11:40:00,1299.29,1304.0,1299.03,1301.89,1870.0,1299.29,1304.0,1299.03,1301.89,1870.0
2021-03-17 11:50:00,1301.11,1304.0,1300.12,1304.0,4698.0,1301.11,1304.0,1300.12,1304.0,4698.0
2021-03-17 12:00:00,1303.36,1306.1,1302.86,1306.1,3881.0,1303.36,1306.1,1302.86,1306.1,3881.0
2021-03-17 12:10:00,1306.58,1307.23,1303.2,1304.53,4500.0,1306.58,1307.23,1303.2,1304.53,4500.0
2021-03-17 12:20:00,1303.3,1306.77,1302.53,1303.44,2798.0,1303.3,1306.77,1302.53,1303.44,2798.0
2021-03-17 12:30:00,1304.85,1304.85,1303.47,1304.38,1745.0,1304.85,1304.85,1303.47,1304.38,1745.0
2021-03-17 12:40:00,1302.61,1303.16,1301.36,1302.39,1402.0,1302.61,1303.16,1301.36,1302.39,1402.0
2021-03-17 12:50:00,1301.25,1301.75,1299.31,1301.75,1232.0,1301.25,1301.75,1299.31,1301.75,1232.0
2021-03-17 13:00:00,1302.97,1302.97,1300.52,1302.43,900.0,1302.97,1302.97,1300.52,1302.43,900.0
2021-03-17 13:10:00,1302.0,1302.15,1300.16,1300.16,709.0,1302.0,1302.15,1300.16,1300.16,709.0
2021-03-17 13:20:00,1301.77,1302.63,1300.84,1300.84,700.0,1301.77,1302.63,1300.84,1300.84,700.0
2021-03-17 13:30:00,1300.92,1301.92,1299.87,1300.69,2825.0,1300.92,1301.92,1299.87,1300.69,2825.0
2021-03-17 13:40:00,1297.9,1297.98,1295.99,1297.01,1400.0,1297.9,1297.98,1295.99,1297.01,1400.0
2021-03-17 13:50:00,1297.57,1297.84,1295.99,1297.84,2200.0,1297.57,1297.84,1295.99,1297.84,2200.0
2021-03-17 14:00:00,1297.94,1302.21,1297.05,1297.54,4336.0,1297.94,1302.21,1297.05,1297.54,4336.0
2021-03-17 14:10:00,1298.87,1299.08,1294.45,1299.08,4081.0,1298.87,1299.08,1294.45,1299.08,4081.0
2021-03-17 14:20:00,1297.82,1298.33,1297.68,1297.68,900.0,1297.82,1298.33,1297.68,1297.68,900.0
2021-03-17 14:30:00,1296.83,1298.44,1295.59,1297.27,4104.0,1296.83,1298.44,1295.59,1297.27,4104.0
2021-03-17 14:40:00,1295.8,1296.47,1294.43,1295.45,1500.0,1295.8,1296.47,1294.43,1295.45,1500.0
2021-03-17 14:50:00,1296.24,1299.96,1295.31,1299.96,2200.0,1296.24,1299.96,1295.31,1299.96,2200.0
2021-03-17 15:00:00,1299.97,1299.97,1298.39,1298.53,2301.0,1299.97,1299.97,1298.39,1298.53,2301.0
2021-03-17 15:10:00,1298.55,1298.57,1293.19,1293.28,3979.0,1298.55,1298.57,1293.19,1293.28,3979.0
2021-03-17 15:20:00,1293.64,1293.94,1291.4,1293.68,5563.0,1293.64,1293.94,1291.4,1293.68,5563.0
2021-03-17 15:30:00,1293.71,1295.77,1292.27,1292.27,2907.0,1293.71,1295.77,1292.27,1292.27,2907.0
2021-03-17 15:40:00,1292.64,1293.77,1289.55,1290.17,4637.0,1292.64,1293.77,1289.55,1290.17,4637.0
2021-03-17 15:50:00,1290.39,1292.29,1285.22,1290.31,12442.0,1290.39,1292.29,1285.22,1290.31,12442.0
2021-03-18 09:30:00,1286.92,1294.76,1286.79,1290.0,2152.0,1286.92,1294.76,1286.79,1290.0,2152.0
2021-03-18 09:40:00,1295.75,1295.75,1295.64,1295.64,200.0,1295.75,1295.75,1295.64,1295.64,200.0
2021-03-18 09:50:00,1293.85,1293.85,1292.66,1293.75,602.0,1293.85,1293.85,1292.66,1293.75,602.0
2021-03-18 10:00:00,1293.5,1298.07,1293.49,1298.07,700.0,1293.5,1298.07,1293.49,1298.07,700.0
2021-03-18 10:10:00,1302.54,1302.86,1298.27,1301.52,2669.0,1302.54,1302.86,1298.27,1301.52,2669.0
2021-03-18 10:20:00,1301.12,1304.59,1301.05,1303.15,3198.0,1301.12,1304.59,1301.05,1303.15,3198.0
2021-03-18 10:30:00,1303.74,1304.64,1303.19,1303.2,306.0,1303.74,1304.64,1303.19,1303.2,306.0
2021-03-18 10:40:00,1304.66,1307.05,1304.47,1306.04,2538.0,1304.66,1307.05,1304.47,1306.04,2538.0
2021-03-18 10:50:00,1304.6,1307.03,1301.63,1306.13,1450.0,1304.6,1307.03,1301.63,1306.13,1450.0
2021-03-18 11:00:00,1306.47,1307.02,1305.47,1306.54,800.0,1306.47,1307.02,1305.47,1306.54,800.0
2021-03-18 11:10:00,1306.4,1307.99,1305.68,1307.99,1664.0,1306.4,1307.99,1305.68,1307.99,1664.0
2021-03-18 11:20:00,1307.48,1308.71,1307.48,1308.71,1390.0,1307.48,1308.71,1307.48,1308.71,1390.0
2021-03-18 11:30:00,1308.0,1308.36,1304.5,1304.65,2470.0,1308.0,1308.36,1304.5,1304.65,2470.0
2021-03-18 11:40:00,1304.97,1307.75,1303.99,1305.66,1959.0,1304.97,1307.75,1303.99,1305.66,1959.0
2021-03-18 11:50:00,1306.0,1309.55,1306.0,1309.55,1222.0,1306.0,1309.55,1306.0,1309.55,1222.0
2021-03-18 12:00:00,1311.4,1312.14,1310.09,1312.14,2773.0,1311.4,1312.14,1310.09,1312.14,2773.0
2021-03-18 12:10:00,1312.0,1313.0,1309.7,1309.7,4209.0,1312.0,1313.0,1309.7,1309.7,4209.0
2021-03-18 12:20:00,1310.28,1313.0,1308.73,1308.73,3139.0,1310.28,1313.0,1308.73,1308.73,3139.0
2021-03-18 12:30:00,1309.54,1311.9,1309.54,1310.77,2796.0,1309.54,1311.9,1309.54,1310.77,2796.0
2021-03-18 12:40:00,1311.52,1311.7,1310.08,1310.81,1580.0,1311.52,1311.7,1310.08,1310.81,1580.0
2021-03-18 12:50:00,1310.76,1312.67,1309.76,1309.76,1650.0,1310.76,1312.67,1309.76,1309.76,1650.0
2021-03-18 13:00:00,1309.85,1309.85,1308.23,1308.64,1306.0,1309.85,1309.85,1308.23,1308.64,1306.0
2021-03-18 13:10:00,1308.84,1309.13,1307.45,1307.45,2083.0,1308.84,1309.13,1307.45,1307.45,2083.0
2021-03-18 13:20:00,1308.53,1312.0,1307.63,1310.84,1400.0,1308.53,1312.0,1307.63,1310.84,1400.0
2021-03-18 13:30:00,1309.87,1312.05,1309.27,1312.0,1899.0,1309.87,1312.05,1309.27,1312.0,1899.0
2021-03-18 13:40:00,1312.08,1312.21,1311.14,1312.0,1452.0,1312.08,1312.21,1311.14,1312.0,1452.0
2021-03-18 13:50:00,1312.11,1312.88,1312.0,1312.24,608.0,1312.11,1312.88,1312.0,1312.24,608.0
2021-03-18 14:00:00,1312.15,1313.81,1312.15,1312.72,1200.0,1312.15,1313.81,1312.15,1312.72,1200.0
2021-03-18 14:10:00,1312.31,1312.98,1311.61,1311.61,635.0,1312.31,1312.98,1311.61,1311.61,635.0
2021-03-18 14:20:00,1310.29,1311.87,1309.41,1309.88,4212.0,1310.29,1311.87,1309.41,1309.88,4212.0
2021-03-18 14:30:00,1310.44,1310.44,1306.06,1307.06,900.0,1310.44,1310.44,1306.06,1307.06,900.0
2021-03-18 14:40:00,1306.28,1306.28,1302.34,1304.5,7161.0,1306.28,1306.28,1302.34,1304.5,7161.0
2021-03-18 14:50:00,1306.0,1307.91,1305.21,1306.99,1808.0,1306.0,1307.91,1305.21,1306.99,1808.0
2021-03-18 15:00:00,1306.12,1307.0,1305.35,1306.61,1525.0,1306.12,1307.0,1305.35,1306.61,1525.0
2021-03-18 15:10:00,1307.52,1308.74,1305.28,1307.48,2579.0,1307.52,1308.74,1305.28,1307.48,2579.0
2021-03-18 15:20:00,1308.36,1308.99,1306.33,1308.56,3404.0,1308.36,1308.99,1306.33,1308.56,3404.0
2021-03-18 15:30:00,1308.0,1308.27,1302.56,1304.35,6629.0,1308.0,1308.27,1302.56,1304.35,6629.0
2021-03-18 15:40:00,1303.44,1303.8,1300.13,1300.13,1644.0,1303.44,1303.8,1300.13,1300.13,1644.0
2021-03-18 15:50:00,1295.87,1304.4,1295.87,1303.4,5848.0,1295.87,1304.4,1295.87,1303.4,5848.0
2021-03-19 09:30:00,1299.26,1301.64,1293.05,1301.59,14719.0,1299.26,1301.64,1293.05,1301.59,14719.0
2021-03-19 09:40:00,1303.59,1303.59,1302.06,1302.06,446.0,1303.59,1303.59,1302.06,1302.06,446.0
2021-03-19 09:50:00,1303.72,1303.77,1300.88,1303.77,400.0,1303.72,1303.77,1300.88,1303.77,400.0
2021-03-19 10:00:00,1306.44,1312.76,1306.43,1312.75,803.0,1306.44,1312.76,1306.43,1312.75,803.0
2021-03-19 10:10:00,1311.39,1314.98,1311.39,1313.53,927.0,1311.39,1314.98,1311.39,1313.53,927.0
2021-03-19 10:20:00,1314.3,1314.3,1310.66,1311.26,600.0,1314.3,1314.3,1310.66,1311.26,600.0
2021-03-19 10:30:00,1313.07,1313.07,1310.88,1310.88,200.0,1313.07,1313.07,1310.88,1310.88,200.0
2021-03-19 10:40:00,1311.98,1312.22,1309.94,1309.95,505.0,1311.98,1312.22,1309.94,1309.95,505.0
2021-03-19 10:50:00,1312.2,1313.52,1311.12,1311.36,1324.0,1312.2,1313.52,1311.12,1311.36,1324.0
2021-03-19 11:00:00,1312.03,1313.32,1312.02,1313.31,400.0,1312.03,1313.32,1312.02,1313.31,400.0
2021-03-19 11:10:00,1313.31,1313.32,1312.25,1312.26,944.0,1313.31,1313.32,1312.25,1312.26,944.0
2021-03-19 11:20:00,1309.27,1309.27,1309.27,1309.27,200.0,1309.27,1309.27,1309.27,1309.27,200.0
2021-03-19 11:30:00,1309.43,1309.51,1308.85,1309.37,507.0,1309.43,1309.51,1308.85,1309.37,507.0
2021-03-19 11:40:00,1309.2,1310.76,1308.01,1310.76,500.0,1309.2,1310.76,1308.01,1310.76,500.0
2021-03-19 11:50:00,1309.51,1314.1,1309.51,1313.42,880.0,1309.51,1314.1,1309.51,1313.42,880.0
2021-03-19 12:00:00,1309.63,1309.82,1309.43,1309.82,400.0,1309.63,1309.82,1309.43,1309.82,400.0
2021-03-19 12:10:00,1309.06,1309.5,1308.41,1308.41,711.0,1309.06,1309.5,1308.41,1308.41,711.0
2021-03-19 12:20:00,1309.01,1309.17,1308.49,1308.53,600.0,1309.01,1309.17,1308.49,1308.53,600.0
2021-03-19 12:30:00,1307.67,1307.71,1306.73,1307.05,801.0,1307.67,1307.71,1306.73,1307.05,801.0
2021-03-19 12:40:00,1304.36,1305.07,1302.24,1302.94,1043.0,1304.36,1305.07,1302.24,1302.94,1043.0
2021-03-19 12:50:00,1304.04,1306.16,1304.04,1306.16,500.0,1304.04,1306.16,1304.04,1306.16,500.0
2021-03-19 13:00:00,1305.97,1308.08,1305.61,1307.31,2085.0,1305.97,1308.08,1305.61,1307.31,2085.0
2021-03-19 13:10:00,1306.61,1306.7,1305.99,1306.43,800.0,1306.61,1306.7,1305.99,1306.43,800.0
2021-03-19 13:20:00,1306.77,1307.34,1306.77,1307.1,300.0,1306.77,1307.34,1306.77,1307.1,300.0
2021-03-19 13:30:00,1309.13,1310.22,1309.13,1309.62,1397.0,1309.13,1310.22,1309.13,1309.62,1397.0
2021-03-19 13:40:00,1310.25,1311.0,1310.25,1310.32,600.0,1310.25,1311.0,1310.25,1310.32,600.0
2021-03-19 13:50:00,1311.87,1315.0,1311.6,1315.0,1003.0,1311.87,1315.0,1311.6,1315.0,1003.0
2021-03-19 14:00:00,1316.35,1316.35,1312.77,1314.8,1592.0,1316.35,1316.35,1312.77,1314.8,1592.0
2021-03-19 14:10:00,1316.63,1317.99,1315.78,1315.78,1100.0,1316.63,1317.99,1315.78,1315.78,1100.0
2021-03-19 14:20:00,1314.6,1317.26,1314.46,1317.26,1907.0,1314.6,1317.26,1314.46,1317.26,1907.0
2021-03-19 14:30:00,1318.4,1319.56,1317.06,1319.55,2102.0,1318.4,1319.56,1317.06,1319.55,2102.0
2021-03-19 14:40:00,1319.14,1322.69,1319.14,1322.67,3643.0,1319.14,1322.69,1319.14,1322.67,3643.0
2021-03-19 14:50:00,1323.95,1325.51,1322.57,1325.51,2833.0,1323.95,1325.51,1322.57,1325.51,2833.0
2021-03-19 15:00:00,1324.86,1326.19,1324.12,1325.37,2900.0,1324.86,1326.19,1324.12,1325.37,2900.0
2021-03-19 15:10:00,1325.41,1326.69,1324.54,1325.35,3601.0,1325.41,1326.69,1324.54,1325.35,3601.0
2021-03-19 15:20:00,1324.66,1327.24,1323.91,1327.24,2443.0,1324.66,1327.24,1323.91,1327.24,2443.0
2021-03-19 15:30:00,1326.94,1329.76,1326.34,1328.7,5284.0,1326.94,1329.76,1326.34,1328.7,5284.0
2021-03-19 15:40:00,1329.59,1339.87,1329.59,1331.08,15357.0,1329.59,1339.87,1329.59,1331.08,15357.0
2021-03-19 15:50:00,1330.54,1331.44,1324.78,1324.81,18718.0,1330.54,1331.44,1324.78,1324.81,18718.0
2021-03-22 09:30:00,1325.95,1328.79,1325.95,1328.79,2592.0,1325.95,1328.79,1325.95,1328.79,2592.0
2021-03-22 09:40:00,1332.52,1342.0,1332.46,1341.26,2894.0,1332.52,1342.0,1332.46,1341.26,2894.0
2021-03-22 09:50:00,1336.89,1338.45,1334.59,1335.59,1284.0,1336.89,1338.45,1334.59,1335.59,1284.0
2021-03-22 10:00:00,1335.59,1335.59,1331.03,1331.63,1961.0,1335.59,1335.59,1331.03,1331.63,1961.0
2021-03-22 10:10:00,1333.2,1343.92,1333.16,1340.12,5322.0,1333.2,1343.92,1333.16,1340.12,5322.0
2021-03-22 10:20:00,1338.45,1339.05,1335.88,1337.14,4176.0,1338.45,1339.05,1335.88,1337.14,4176.0
2021-03-22 10:30:00,1337.89,1337.89,1336.06,1336.4,800.0,1337.89,1337.89,1336.06,1336.4,800.0
2021-03-22 10:40:00,1336.56,1338.66,1335.21,1337.05,2713.0,1336.56,1338.66,1335.21,1337.05,2713.0
2021-03-22 10:50:00,1336.46,1336.97,1331.13,1332.66,4249.0,1336.46,1336.97,1331.13,1332.66,4249.0
2021-03-22 11:00:00,1331.54,1335.0,1331.29,1334.43,2297.0,1331.54,1335.0,1331.29,1334.43,2297.0
2021-03-22 11:10:00,1332.73,1332.89,1330.01,1330.24,2300.0,1332.73,1332.89,1330.01,1330.24,2300.0
2021-03-22 11:20:00,1330.95,1330.97,1329.22,1329.22,2667.0,1330.95,1330.97,1329.22,1329.22,2667.0
2021-03-22 11:30:00,1327.14,1331.96,1325.61,1331.96,1657.0,1327.14,1331.96,1325.61,1331.96,1657.0
2021-03-22 11:40:00,1332.17,1332.18,1329.46,1329.46,1406.0,1332.17,1332.18,1329.46,1329.46,1406.0
2021-03-22 11:50:00,1328.89,1331.4,1328.85,1331.4,1400.0,1328.89,1331.4,1328.85,1331.4,1400.0
2021-03-22 12:00:00,1332.81,1333.32,1329.14,1329.14,1200.0,1332.81,1333.32,1329.14,1329.14,1200.0
2021-03-22 12:10:00,1326.98,1330.47,1326.59,1330.46,1761.0,1326.98,1330.47,1326.59,1330.46,1761.0
2021-03-22 12:20:00,1331.96,1333.73,1330.76,1333.73,1800.0,1331.96,1333.73,1330.76,1333.73,1800.0
2021-03-22 12:30:00,1332.48,1334.98,1332.16,1333.86,1649.0,1332.48,1334.98,1332.16,1333.86,1649.0
2021-03-22 12:40:00,1334.91,1335.41,1333.98,1333.98,1600.0,1334.91,1335.41,1333.98,1333.98,1600.0
2021-03-22 12:50:00,1332.4,1334.35,1331.53,1334.35,1127.0,1332.4,1334.35,1331.53,1334.35,1127.0
2021-03-22 13:00:00,1334.49,1337.26,1334.18,1335.06,3010.0,1334.49,1337.26,1334.18,1335.06,3010.0
2021-03-22 13:10:00,1335.41,1336.17,1334.99,1336.17,400.0,1335.41,1336.17,1334.99,1336.17,400.0
2021-03-22 13:20:00,1335.98,1337.9,1335.98,1337.89,700.0,1335.98,1337.9,1335.98,1337.89,700.0
2021-03-22 13:30:00,1337.38,1337.38,1334.49,1334.54,2786.0,1337.38,1337.38,1334.49,1334.54,2786.0
2021-03-22 13:40:00,1333.98,1334.7,1333.2,1333.76,1800.0,1333.98,1334.7,1333.2,1333.76,1800.0
2021-03-22 13:50:00,1333.99,1334.65,1332.28,1333.5,1610.0,1333.99,1334.65,1332.28,1333.5,1610.0
2021-03-22 14:00:00,1334.14,1336.62,1334.14,1334.89,2193.0,1334.14,1336.62,1334.14,1334.89,2193.0
2021-03-22 14:10:00,1333.93,1334.97,1333.93,1334.97,500.0,1333.93,1334.97,1333.93,1334.97,500.0
2021-03-22 14:20:00,1336.72,1340.76,1331.1,1331.1,6714.0,1336.72,1340.76,1331.1,1331.1,6714.0
2021-03-22 14:30:00,1331.74,1334.1,1331.03,1333.26,1628.0,1331.74,1334.1,1331.03,1333.26,1628.0
2021-03-22 14:40:00,1333.27,1333.97,1332.35,1333.28,1600.0,1333.27,1333.97,1332.35,1333.28,1600.0
2021-03-22 14:50:00,1333.77,1334.54,1332.18,1334.54,3300.0,1333.77,1334.54,1332.18,1334.54,3300.0
2021-03-22 15:00:00,1334.39,1341.69,1334.37,1341.35,4100.0,1334.39,1341.69,1334.37,1341.35,4100.0
2021-03-22 15:10:00,1340.76,1340.76,1339.6,1340.03,1200.0,1340.76,1340.76,1339.6,1340.03,1200.0
2021-03-22 15:20:00,1341.07,1341.69,1340.36,1340.98,4402.0,1341.07,1341.69,1340.36,1340.98,4402.0
2021-03-22 15:30:00,1340.36,1341.58,1338.79,1340.73,7111.0,1340.36,1341.58,1338.79,1340.73,7111.0
2021-03-22 15:40:00,1340.83,1340.83,1337.43,1337.43,4941.0,1340.83,1340.83,1337.43,1337.43,4941.0
2021-03-22 15:50:00,1337.42,1340.62,1335.01,1339.62,10965.0,1337.42,1340.62,1335.01,1339.62,10965.0
2021-03-23 09:30:00,1343.06,1343.07,1339.64,1341.57,2324.0,1343.06,1343.07,1339.64,1341.57,2324.0
2021-03-23 09:40:00,1339.93,1341.77,1339.45,1341.77,1309.0,1339.93,1341.77,1339.45,1341.77,1309.0
2021-03-23 09:50:00,1343.0,1354.19,1343.0,1354.18,3996.0,1343.0,1354.19,1343.0,1354.18,3996.0
2021-03-23 10:00:00,1350.79,1353.29,1344.96,1347.95,3755.0,1350.79,1353.29,1344.96,1347.95,3755.0
2021-03-23 10:10:00,1348.35,1349.73,1347.37,1347.92,5130.0,1348.35,1349.73,1347.37,1347.92,5130.0
2021-03-23 10:20:00,1349.17,1349.17,1344.21,1345.46,1323.0,1349.17,1349.17,1344.21,1345.46,1323.0
2021-03-23 10:30:00,1345.24,1347.43,1344.42,1346.75,3100.0,1345.24,1347.43,1344.42,1346.75,3100.0
2021-03-23 10:40:00,1345.11,1346.32,1341.06,1341.87,2057.0,1345.11,1346.32,1341.06,1341.87,2057.0
2021-03-23 10:50:00,1340.88,1340.91,1339.72,1339.88,831.0,1340.88,1340.91,1339.72,1339.88,831.0
2021-03-23 11:00:00,1342.27,1346.04,1341.78,1345.56,1500.0,1342.27,1346.04,1341.78,1345.56,1500.0
2021-03-23 11:10:00,1346.65,1348.11,1346.65,1347.01,600.0,1346.65,1348.11,1346.65,1347.01,600.0
2021-03-23 11:20:00,1342.83,1342.98,1342.83,1342.98,200.0,1342.83,1342.98,1342.83,1342.98,200.0
2021-03-23 11:30:00,1341.5,1341.51,1339.36,1340.06,1400.0,1341.5,1341.51,1339.36,1340.06,1400.0
2021-03-23 11:40:00,1338.72,1338.72,1335.77,1337.45,300.0,1338.72,1338.72,1335.77,1337.45,300.0
2021-03-23 11:50:00,1335.31,1336.61,1333.12,1336.08,1300.0,1335.31,1336.61,1333.12,1336.08,1300.0
2021-03-23 12:00:00,1335.6,1335.6,1332.87,1332.87,1300.0,1335.6,1335.6,1332.87,1332.87,1300.0
2021-03-23 12:10:00,1332.23,1335.0,1331.91,1332.74,1613.0,1332.23,1335.0,1331.91,1332.74,1613.0
2021-03-23 12:20:00,1333.67,1337.5,1332.51,1333.82,1500.0,1333.67,1337.5,1332.51,1333.82,1500.0
2021-03-23 12:30:00,1332.56,1332.57,1329.43,1329.43,400.0,1332.56,1332.57,1329.43,1329.43,400.0
2021-03-23 12:40:00,1329.35,1330.76,1326.79,1330.36,4371.0,1329.35,1330.76,1326.79,1330.36,4371.0
2021-03-23 12:50:00,1329.14,1333.62,1329.14,1333.62,2532.0,1329.14,1333.62,1329.14,1333.62,2532.0
2021-03-23 13:00:00,1334.13,1335.7,1331.55,1332.89,5500.0,1334.13,1335.7,1331.55,1332.89,5500.0
2021-03-23 13:10:00,1332.4,1332.59,1331.21,1331.6,2800.0,1332.4,1332.59,1331.21,1331.6,2800.0
2021-03-23 13:20:00,1331.79,1335.51,1331.79,1334.65,1601.0,1331.79,1335.51,1331.79,1334.65,1601.0
2021-03-23 13:30:00,1335.29,1337.21,1334.88,1337.21,1300.0,1335.29,1337.21,1334.88,1337.21,1300.0
2021-03-23 13:40:00,1335.42,1335.42,1333.35,1333.35,2000.0,1335.42,1335.42,1333.35,1333.35,2000.0
2021-03-23 13:50:00,1334.11,1336.91,1330.81,1334.42,4406.0,1334.11,1336.91,1330.81,1334.42,4406.0
2021-03-23 14:00:00,1335.08,1336.7,1334.13,1335.08,1224.0,1335.08,1336.7,1334.13,1335.08,1224.0
2021-03-23 14:10:00,1335.5,1336.57,1335.09,1336.56,1550.0,1335.5,1336.57,1335.09,1336.56,1550.0
2021-03-23 14:20:00,1336.73,1336.73,1331.58,1333.15,1506.0,1336.73,1336.73,1331.58,1333.15,1506.0
2021-03-23 14:30:00,1332.18,1333.57,1331.62,1331.62,2113.0,1332.18,1333.57,1331.62,1331.62,2113.0
2021-03-23 14:40:00,1334.54,1335.09,1332.28,1333.75,2700.0,1334.54,1335.09,1332.28,1333.75,2700.0
2021-03-23 14:50:00,1333.75,1333.75,1331.99,1331.99,1600.0,1333.75,1333.75,1331.99,1331.99,1600.0
2021-03-23 15:00:00,1331.04,1332.75,1329.77,1332.75,1800.0,1331.04,1332.75,1329.77,1332.75,1800.0
2021-03-23 15:10:00,1333.22,1333.22,1330.46,1331.95,2200.0,1333.22,1333.22,1330.46,1331.95,2200.0
2021-03-23 15:20:00,1330.95,1332.3,1328.67,1330.59,3102.0,1330.95,1332.3,1328.67,1330.59,3102.0
2021-03-23 15:30:00,1330.57,1331.45,1327.6,1329.16,6113.0,1330.57,1331.45,1327.6,1329.16,6113.0
2021-03-23 15:40:00,1328.3,1328.3,1323.75,1324.92,3000.0,1328.3,1328.3,1323.75,1324.92,3000.0
2021-03-23 15:50:00,1323.42,1327.36,1322.74,1323.03,10538.0,1323.42,1327.36,1322.74,1323.03,10538.0
2021-03-24 09:30:00,1330.56,1343.54,1329.2,1340.97,5414.0,1330.56,1343.54,1329.2,1340.97,5414.0
2021-03-24 09:40:00,1341.87,1350.13,1341.87,1349.82,1444.0,1341.87,1350.13,1341.87,1349.82,1444.0
2021-03-24 09:50:00,1349.25,1350.45,1347.93,1348.29,1515.0,1349.25,1350.45,1347.93,1348.29,1515.0
2021-03-24 10:00:00,1344.14,1344.19,1340.23,1341.78,2100.0,1344.14,1344.19,1340.23,1341.78,2100.0
2021-03-24 10:10:00,1342.15,1350.6,1342.15,1345.98,1900.0,1342.15,1350.6,1342.15,1345.98,1900.0
2021-03-24 10:20:00,1345.44,1345.58,1343.83,1344.99,800.0,1345.44,1345.58,1343.83,1344.99,800.0
2021-03-24 10:30:00,1345.38,1347.0,1342.99,1345.83,1000.0,1345.38,1347.0,1342.99,1345.83,1000.0
2021-03-24 10:40:00,1345.56,1346.55,1341.61,1341.98,1928.0,1345.56,1346.55,1341.61,1341.98,1928.0
2021-03-24 10:50:00,1343.69,1343.69,1340.66,1341.85,1500.0,1343.69,1343.69,1340.66,1341.85,1500.0
2021-03-24 11:00:00,1341.69,1346.49,1341.63,1345.28,2100.0,1341.69,1346.49,1341.63,1345.28,2100.0
2021-03-24 11:10:00,1345.0,1345.0,1342.06,1342.72,1500.0,1345.0,1345.0,1342.06,1342.72,1500.0
2021-03-24 11:20:00,1341.91,1341.91,1335.41,1336.55,7382.0,1341.91,1341.91,1335.41,1336.55,7382.0
2021-03-24 11:30:00,1337.44,1340.96,1337.43,1338.65,3504.0,1337.44,1340.96,1337.43,1338.65,3504.0
2021-03-24 11:40:00,1341.0,1345.21,1341.0,1345.19,600.0,1341.0,1345.21,1341.0,1345.19,600.0
2021-03-24 11:50:00,1345.92,1348.49,1345.92,1347.01,1013.0,1345.92,1348.49,1345.92,1347.01,1013.0
2021-03-24 12:00:00,1347.86,1349.52,1346.08,1349.07,1261.0,1347.86,1349.52,1346.08,1349.07,1261.0
2021-03-24 12:10:00,1349.06,1351.85,1349.06,1351.85,1800.0,1349.06,1351.85,1349.06,1351.85,1800.0
2021-03-24 12:20:00,1351.95,1358.48,1351.95,1357.01,2600.0,1351.95,1358.48,1351.95,1357.01,2600.0
2021-03-24 12:30:00,1356.84,1359.34,1356.84,1359.34,1318.0,1356.84,1359.34,1356.84,1359.34,1318.0
2021-03-24 12:40:00,1358.67,1361.52,1356.61,1356.61,4118.0,1358.67,1361.52,1356.61,1356.61,4118.0
2021-03-24 12:50:00,1356.61,1357.51,1355.32,1355.33,1409.0,1356.61,1357.51,1355.32,1355.33,1409.0
2021-03-24 13:00:00,1354.78,1354.78,1350.95,1352.8,2936.0,1354.78,1354.78,1350.95,1352.8,2936.0
2021-03-24 13:10:00,1354.31,1355.3,1354.31,1354.6,1424.0,1354.31,1355.3,1354.31,1354.6,1424.0
2021-03-24 13:20:00,1354.71,1354.71,1353.68,1353.89,1000.0,1354.71,1354.71,1353.68,1353.89,1000.0
2021-03-24 13:30:00,1354.64,1356.07,1353.49,1356.07,1604.0,1354.64,1356.07,1353.49,1356.07,1604.0
2021-03-24 13:40:00,1356.07,1356.07,1353.77,1355.85,2100.0,1356.07,1356.07,1353.77,1355.85,2100.0
2021-03-24 13:50:00,1357.54,1358.34,1356.72,1357.02,700.0,1357.54,1358.34,1356.72,1357.02,700.0
2021-03-24 14:00:00,1356.23,1356.23,1354.63,1354.63,2633.0,1356.23,1356.23,1354.63,1354.63,2633.0
2021-03-24 14:10:00,1354.42,1356.9,1354.42,1355.46,1188.0,1354.42,1356.9,1354.42,1355.46,1188.0
2021-03-24 14:20:00,1355.49,1356.92,1354.3,1356.67,1984.0,1355.49,1356.92,1354.3,1356.67,1984.0
2021-03-24 14:30:00,1355.66,1356.96,1354.46,1356.49,2418.0,1355.66,1356.96,1354.46,1356.49,2418.0
2021-03-24 14:40:00,1357.81,1362.02,1357.61,1361.72,1968.0,1357.81,1362.02,1357.61,1361.72,1968.0
2021-03-24 14:50:00,1360.62,1362.22,1359.83,1361.07,2926.0,1360.62,1362.22,1359.83,1361.07,2926.0
2021-03-24 15:00:00,1362.75,1362.75,1361.83,1362.38,986.0,1362.75,1362.75,1361.83,1362.38,986.0
2021-03-24 15:10:00,1362.21,1363.45,1360.55,1362.32,3494.0,1362.21,1363.45,1360.55,1362.32,3494.0
2021-03-24 15:20:00,1361.44,1361.44,1360.08,1360.08,1905.0,1361.44,1361.44,1360.08,1360.08,1905.0
2021-03-24 15:30:00,1360.55,1362.14,1357.33,1357.33,4102.0,1360.55,1362.14,1357.33,1357.33,4102.0
2021-03-24 15:40:00,1358.84,1363.63,1358.6,1359.59,8650.0,1358.84,1363.63,1358.6,1359.59,8650.0
2021-03-24 15:50:00,1360.27,1361.01,1352.85,1353.52,12293.0,1360.27,1361.01,1352.85,1353.52,12293.0
2021-03-25 09:30:00,1349.47,1349.47,1343.31,1344.13,3193.0,1349.47,1349.47,1343.31,1344.13,3193.0
2021-03-25 09:40:00,1344.42,1346.73,1343.61,1346.59,1100.0,1344.42,1346.73,1343.61,1346.59,1100.0
2021-03-25 09:50:00,1346.43,1349.7,1344.01,1345.56,7519.0,1346.43,1349.7,1344.01,1345.56,7519.0
2021-03-25 10:00:00,1345.56,1345.58,1343.61,1343.9,3519.0,1345.56,1345.58,1343.61,1343.9,3519.0
2021-03-25 10:10:00,1343.57,1348.54,1343.52,1348.54,1611.0,1343.57,1348.54,1343.52,1348.54,1611.0
2021-03-25 10:20:00,1350.2,1351.1,1346.31,1350.32,900.0,1350.2,1351.1,1346.31,1350.32,900.0
2021-03-25 10:30:00,1351.07,1351.89,1348.06,1351.88,981.0,1351.07,1351.89,1348.06,1351.88,981.0
2021-03-25 10:40:00,1351.69,1351.94,1350.08,1350.8,502.0,1351.69,1351.94,1350.08,1350.8,502.0
2021-03-25 10:50:00,1350.07,1350.85,1346.13,1346.13,2808.0,1350.07,1350.85,1346.13,1346.13,2808.0
2021-03-25 11:00:00,1346.19,1347.64,1344.72,1346.59,2702.0,1346.19,1347.64,1344.72,1346.59,2702.0
2021-03-25 11:10:00,1346.59,1348.55,1346.37,1346.41,800.0,1346.59,1348.55,1346.37,1346.41,800.0
2021-03-25 11:20:00,1346.58,1346.85,1344.17,1346.85,3150.0,1346.58,1346.85,1344.17,1346.85,3150.0
2021-03-25 11:30:00,1346.81,1351.32,1346.8,1350.81,1535.0,1346.81,1351.32,1346.8,1350.81,1535.0
2021-03-25 11:40:00,1352.38,1352.38,1350.99,1350.99,200.0,1352.38,1352.38,1350.99,1350.99,200.0
2021-03-25 11:50:00,1350.45,1352.3,1350.3,1350.68,3171.0,1350.45,1352.3,1350.3,1350.68,3171.0
2021-03-25 12:00:00,1350.15,1350.15,1347.6,1347.69,1411.0,1350.15,1350.15,1347.6,1347.69,1411.0
2021-03-25 12:10:00,1347.27,1349.71,1347.27,1348.12,1184.0,1347.27,1349.71,1347.27,1348.12,1184.0
2021-03-25 12:20:00,1350.51,1350.76,1347.46,1347.46,2187.0,1350.51,1350.76,1347.46,1347.46,2187.0
2021-03-25 12:30:00,1346.77,1348.88,1346.7,1348.88,400.0,1346.77,1348.88,1346.7,1348.88,400.0
2021-03-25 12:40:00,1349.85,1355.63,1349.85,1354.22,1299.0,1349.85,1355.63,1349.85,1354.22,1299.0
2021-03-25 12:50:00,1353.45,1355.12,1353.28,1355.11,1145.0,1353.45,1355.12,1353.28,1355.11,1145.0
2021-03-25 13:00:00,1353.98,1359.64,1353.97,1358.77,3212.0,1353.98,1359.64,1353.97,1358.77,3212.0
2021-03-25 13:10:00,1356.77,1362.79,1356.77,1362.69,2340.0,1356.77,1362.79,1356.77,1362.69,2340.0
2021-03-25 13:20:00,1362.56,1364.11,1362.18,1363.97,2197.0,1362.56,1364.11,1362.18,1363.97,2197.0
2021-03-25 13:30:00,1366.06,1366.61,1361.93,1363.09,3029.0,1366.06,1366.61,1361.93,1363.09,3029.0
2021-03-25 13:40:00,1363.44,1366.61,1362.05,1362.05,1100.0,1363.44,1366.61,1362.05,1362.05,1100.0
2021-03-25 13:50:00,1360.5,1362.35,1358.99,1358.99,835.0,1360.5,1362.35,1358.99,1358.99,835.0
2021-03-25 14:00:00,1357.38,1361.35,1356.22,1360.86,2654.0,1357.38,1361.35,1356.22,1360.86,2654.0
2021-03-25 14:10:00,1356.99,1359.95,1356.99,1359.02,1800.0,1356.99,1359.95,1356.99,1359.02,1800.0
2021-03-25 14:20:00,1359.55,1361.91,1358.88,1358.9,3007.0,1359.55,1361.91,1358.88,1358.9,3007.0
2021-03-25 14:30:00,1360.12,1364.24,1357.39,1363.88,2660.0,1360.12,1364.24,1357.39,1363.88,2660.0
2021-03-25 14:40:00,1363.9,1363.9,1361.55,1362.06,2410.0,1363.9,1363.9,1361.55,1362.06,2410.0
2021-03-25 14:50:00,1360.81,1365.4,1360.27,1363.49,8630.0,1360.81,1365.4,1360.27,1363.49,8630.0
2021-03-25 15:00:00,1364.27,1368.63,1363.4,1368.63,4600.0,1364.27,1368.63,1363.4,1368.63,4600.0
2021-03-25 15:10:00,1367.29,1371.62,1366.74,1371.62,4566.0,1367.29,1371.62,1366.74,1371.62,4566.0
2021-03-25 15:20:00,1371.52,1376.34,1371.4,1376.34,7372.0,1371.52,1376.34,1371.4,1376.34,7372.0
2021-03-25 15:30:00,1375.52,1378.2,1373.35,1373.35,8127.0,1375.52,1378.2,1373.35,1373.35,8127.0
2021-03-25 15:40:00,1373.07,1373.71,1371.12,1373.71,4916.0,1373.07,1373.71,1371.12,1373.71,4916.0
2021-03-25 15:50:00,1371.97,1376.65,1371.91,1374.46,14079.0,1371.97,1376.65,1371.91,1374.46,14079.0
2021-03-26 09:30:00,1374.26,1385.54,1370.79,1379.31,5101.0,1374.26,1385.54,1370.79,1379.31,5101.0
2021-03-26 09:40:00,1382.14,1385.94,1379.37,1384.87,5176.0,1382.14,1385.94,1379.37,1384.87,5176.0
2021-03-26 09:50:00,1385.13,1392.95,1383.75,1392.05,7188.0,1385.13,1392.95,1383.75,1392.05,7188.0
2021-03-26 10:00:00,1390.33,1390.8,1388.25,1389.77,1375.0,1390.33,1390.8,1388.25,1389.77,1375.0
2021-03-26 10:10:00,1390.63,1396.16,1390.63,1395.35,2509.0,1390.63,1396.16,1390.63,1395.35,2509.0
2021-03-26 10:20:00,1395.05,1397.99,1393.8,1394.9,8591.0,1395.05,1397.99,1393.8,1394.9,8591.0
2021-03-26 10:30:00,1394.88,1396.52,1390.72,1391.99,4824.0,1394.88,1396.52,1390.72,1391.99,4824.0
2021-03-26 10:40:00,1391.93,1393.96,1390.5,1393.96,1041.0,1391.93,1393.96,1390.5,1393.96,1041.0
2021-03-26 10:50:00,1396.38,1397.94,1394.7,1395.58,2426.0,1396.38,1397.94,1394.7,1395.58,2426.0
2021-03-26 11:00:00,1394.91,1397.2,1394.91,1395.33,1848.0,1394.91,1397.2,1394.91,1395.33,1848.0
2021-03-26 11:10:00,1395.46,1395.46,1384.31,1385.35,4354.0,1395.46,1395.46,1384.31,1385.35,4354.0
2021-03-26 11:20:00,1386.84,1388.42,1386.66,1388.17,1383.0,1386.84,1388.42,1386.66,1388.17,1383.0
2021-03-26 11:30:00,1389.81,1390.23,1387.89,1389.04,2337.0,1389.81,1390.23,1387.89,1389.04,2337.0
2021-03-26 11:40:00,1390.97,1390.97,1387.38,1390.0,516.0,1390.97,1390.97,1387.38,1390.0,516.0
2021-03-26 11:50:00,1391.87,1391.87,1390.4,1390.79,714.0,1391.87,1391.87,1390.4,1390.79,714.0
2021-03-26 12:00:00,1392.0,1395.19,1392.0,1394.37,1100.0,1392.0,1395.19,1392.0,1394.37,1100.0
2021-03-26 12:10:00,1393.67,1393.68,1392.23,1392.23,401.0,1393.67,1393.68,1392.23,1392.23,401.0
2021-03-26 12:20:00,1393.77,1395.44,1392.83,1394.85,1026.0,1393.77,1395.44,1392.83,1394.85,1026.0
2021-03-26 12:30:00,1396.83,1397.95,1396.46,1397.95,900.0,1396.83,1397.95,1396.46,1397.95,900.0
2021-03-26 12:40:00,1399.0,1399.0,1397.36,1398.56,1002.0,1399.0,1399.0,1397.36,1398.56,1002.0
2021-03-26 12:50:00,1398.16,1399.44,1396.8,1396.8,2945.0,1398.16,1399.44,1396.8,1396.8,2945.0
2021-03-26 13:00:00,1397.39,1399.0,1397.39,1399.0,1000.0,1397.39,1399.0,1397.39,1399.0,1000.0
2021-03-26 13:10:00,1399.0,1401.83,1398.2,1398.34,5453.0,1399.0,1401.83,1398.2,1398.34,5453.0
2021-03-26 13:20:00,1397.8,1397.8,1395.81,1395.81,2111.0,1397.8,1397.8,1395.81,1395.81,2111.0
2021-03-26 13:30:00,1397.36,1398.85,1396.93,1398.85,2123.0,1397.36,1398.85,1396.93,1398.85,2123.0
2021-03-26 13:40:00,1398.5,1404.99,1398.5,1404.97,4944.0,1398.5,1404.99,1398.5,1404.97,4944.0
2021-03-26 13:50:00,1404.67,1409.42,1404.67,1408.79,4256.0,1404.67,1409.42,1404.67,1408.79,4256.0
2021-03-26 14:00:00,1408.69,1410.46,1408.23,1410.19,4410.0,1408.69,1410.46,1408.23,1410.19,4410.0
2021-03-26 14:10:00,1409.96,1410.76,1403.41,1405.03,3506.0,1409.96,1410.76,1403.41,1405.03,3506.0
2021-03-26 14:20:00,1404.49,1407.57,1404.49,1407.57,2250.0,1404.49,1407.57,1404.49,1407.57,2250.0
2021-03-26 14:30:00,1409.58,1413.6,1408.6,1412.33,5858.0,1409.58,1413.6,1408.6,1412.33,5858.0
2021-03-26 14:40:00,1411.63,1413.18,1408.47,1409.71,4700.0,1411.63,1413.18,1408.47,1409.71,4700.0
2021-03-26 14:50:00,1410.72,1413.79,1410.72,1412.93,3010.0,1410.72,1413.79,1410.72,1412.93,3010.0
2021-03-26 15:00:00,1412.38,1415.47,1411.63,1414.68,5161.0,1412.38,1415.47,1411.63,1414.68,5161.0
2021-03-26 15:10:00,1414.77,1421.88,1414.06,1421.88,5200.0,1414.77,1421.88,1414.06,1421.88,5200.0
2021-03-26 15:20:00,1419.35,1424.01,1411.97,1411.97,6428.0,1419.35,1424.01,1411.97,1411.97,6428.0
2021-03-26 15:30:00,1410.02,1411.19,1407.62,1409.2,5337.0,1410.02,1411.19,1407.62,1409.2,5337.0
2021-03-26 15:40:00,1408.23,1412.48,1408.23,1410.55,3598.0,1408.23,1412.48,1408.23,1410.55,3598.0
2021-03-26 15:50:00,1410.93,1414.49,1407.37,1413.73,10126.0,1410.93,1414.49,1407.37,1413.73,10126.0
2021-03-29 09:30:00,1416.84,1423.25,1409.93,1419.49,5016.0,1416.84,1423.25,1409.93,1419.49,5016.0
2021-03-29 09:40:00,1419.99,1423.44,1419.99,1421.62,1989.0,1419.99,1423.44,1419.99,1421.62,1989.0
2021-03-29 09:50:00,1419.94,1426.16,1419.01,1425.5,3500.0,1419.94,1426.16,1419.01,1425.5,3500.0
2021-03-29 10:00:00,1424.63,1425.96,1423.58,1425.96,600.0,1424.63,1425.96,1423.58,1425.96,600.0
2021-03-29 10:10:00,1424.14,1424.14,1420.75,1421.98,1815.0,1424.14,1424.14,1420.75,1421.98,1815.0
2021-03-29 10:20:00,1422.99,1426.62,1422.99,1426.51,748.0,1422.99,1426.62,1422.99,1426.51,748.0
2021-03-29 10:30:00,1423.47,1426.72,1422.6,1426.72,1201.0,1423.47,1426.72,1422.6,1426.72,1201.0
2021-03-29 10:40:00,1423.62,1430.0,1423.43,1430.0,1760.0,1423.62,1430.0,1423.43,1430.0,1760.0
2021-03-29 10:50:00,1429.09,1433.4,1429.08,1433.39,3100.0,1429.09,1433.4,1429.08,1433.39,3100.0
2021-03-29 11:00:00,1433.95,1436.27,1431.43,1431.92,1200.0,1433.95,1436.27,1431.43,1431.92,1200.0
2021-03-29 11:10:00,1432.46,1434.99,1430.98,1434.99,3476.0,1432.46,1434.99,1430.98,1434.99,3476.0
2021-03-29 11:20:00,1434.65,1437.0,1433.68,1436.81,2754.0,1434.65,1437.0,1433.68,1436.81,2754.0
2021-03-29 11:30:00,1435.0,1435.71,1434.13,1434.4,2400.0,1435.0,1435.71,1434.13,1434.4,2400.0
2021-03-29 11:40:00,1434.44,1436.07,1433.46,1436.06,1539.0,1434.44,1436.07,1433.46,1436.06,1539.0
2021-03-29 11:50:00,1435.93,1436.67,1435.11,1436.59,1144.0,1435.93,1436.67,1435.11,1436.59,1144.0
2021-03-29 12:00:00,1435.87,1437.35,1434.75,1436.93,2889.0,1435.87,1437.35,1434.75,1436.93,2889.0
2021-03-29 12:10:00,1437.58,1438.48,1435.76,1437.21,2501.0,1437.58,1438.48,1435.76,1437.21,2501.0
2021-03-29 12:20:00,1436.76,1437.69,1435.85,1437.07,1601.0,1436.76,1437.69,1435.85,1437.07,1601.0
2021-03-29 12:30:00,1434.03,1435.79,1433.88,1435.28,1005.0,1434.03,1435.79,1433.88,1435.28,1005.0
2021-03-29 12:40:00,1434.89,1436.39,1434.89,1436.39,600.0,1434.89,1436.39,1434.89,1436.39,600.0
2021-03-29 12:50:00,1435.79,1436.5,1435.22,1436.03,1000.0,1435.79,1436.5,1435.22,1436.03,1000.0
2021-03-29 13:00:00,1435.74,1436.78,1434.83,1435.94,8900.0,1435.74,1436.78,1434.83,1435.94,8900.0
2021-03-29 13:10:00,1434.61,1435.29,1433.03,1434.57,4100.0,1434.61,1435.29,1433.03,1434.57,4100.0
2021-03-29 13:20:00,1434.9,1435.82,1433.41,1435.81,1600.0,1434.9,1435.82,1433.41,1435.81,1600.0
2021-03-29 13:30:00,1436.48,1440.55,1436.48,1437.12,2000.0,1436.48,1440.55,1436.48,1437.12,2000.0
2021-03-29 13:40:00,1435.65,1437.76,1435.65,1436.94,1300.0,1435.65,1437.76,1435.65,1436.94,1300.0
2021-03-29 13:50:00,1437.59,1438.75,1435.12,1435.12,1735.0,1437.59,1438.75,1435.12,1435.12,1735.0
2021-03-29 14:00:00,1433.25,1437.34,1431.59,1437.34,2965.0,1433.25,1437.34,1431.59,1437.34,2965.0
2021-03-29 14:10:00,1436.56,1436.57,1430.16,1432.01,1201.0,1436.56,1436.57,1430.16,1432.01,1201.0
2021-03-29 14:20:00,1430.71,1432.14,1429.81,1430.63,1400.0,1430.71,1432.14,1429.81,1430.63,1400.0
2021-03-29 14:30:00,1431.94,1433.2,1431.46,1432.55,1280.0,1431.94,1433.2,1431.46,1432.55,1280.0
2021-03-29 14:40:00,1432.85,1432.85,1430.77,1431.02,3389.0,1432.85,1432.85,1430.77,1431.02,3389.0
2021-03-29 14:50:00,1430.83,1433.25,1430.73,1433.25,2700.0,1430.83,1433.25,1430.73,1433.25,2700.0
2021-03-29 15:00:00,1431.86,1434.87,1431.86,1434.86,1599.0,1431.86,1434.87,1431.86,1434.86,1599.0
2021-03-29 15:10:00,1435.09,1436.28,1434.12,1434.12,1420.0,1435.09,1436.28,1434.12,1434.12,1420.0
2021-03-29 15:20:00,1432.11,1432.88,1431.83,1432.76,1832.0,1432.11,1432.88,1431.83,1432.76,1832.0
2021-03-29 15:30:00,1433.73,1435.45,1432.69,1433.92,4848.0,1433.73,1435.45,1432.69,1433.92,4848.0
2021-03-29 15:40:00,1433.83,1436.13,1433.52,1434.56,10031.0,1433.83,1436.13,1433.52,1434.56,10031.0
2021-03-29 15:50:00,1435.01,1435.58,1430.49,1432.77,17723.0,1435.01,1435.58,1430.49,1432.77,17723.0
2021-03-30 09:30:00,1432.28,1439.46,1429.29,1434.59,4916.0,1432.28,1439.46,1429.29,1434.59,4916.0
2021-03-30 09:40:00,1434.17,1437.59,1434.17,1437.59,700.0,1434.17,1437.59,1434.17,1437.59,700.0
2021-03-30 09:50:00,1441.07,1446.25,1440.56,1444.5,3233.0,1441.07,1446.25,1440.56,1444.5,3233.0
2021-03-30 10:00:00,1440.52,1441.09,1436.4,1437.03,2399.0,1440.52,1441.09,1436.4,1437.03,2399.0
2021-03-30 10:10:00,1439.75,1440.81,1437.5,1439.05,800.0,1439.75,1440.81,1437.5,1439.05,800.0
2021-03-30 10:20:00,1437.72,1440.96,1436.74,1440.96,1010.0,1437.72,1440.96,1436.74,1440.96,1010.0
2021-03-30 10:30:00,1440.49,1441.57,1438.0,1438.0,1467.0,1440.49,1441.57,1438.0,1438.0,1467.0
2021-03-30 10:40:00,1438.0,1441.32,1437.02,1441.31,3900.0,1438.0,1441.32,1437.02,1441.31,3900.0
2021-03-30 10:50:00,1439.68,1439.68,1431.14,1431.14,2119.0,1439.68,1439.68,1431.14,1431.14,2119.0
2021-03-30 11:00:00,1430.32,1431.3,1423.46,1425.96,1398.0,1430.32,1431.3,1423.46,1425.96,1398.0
2021-03-30 11:10:00,1424.89,1424.9,1421.99,1422.78,2119.0,1424.89,1424.9,1421.99,1422.78,2119.0
2021-03-30 11:20:00,1423.91,1424.39,1418.31,1422.8,2443.0,1423.91,1424.39,1418.31,1422.8,2443.0
2021-03-30 11:30:00,1422.59,1422.59,1408.41,1410.74,1565.0,1422.59,1422.59,1408.41,1410.74,1565.0
2021-03-30 11:40:00,1410.59,1413.62,1409.49,1412.03,2154.0,1410.59,1413.62,1409.49,1412.03,2154.0
2021-03-30 11:50:00,1409.24,1410.28,1406.32,1407.76,3464.0,1409.24,1410.28,1406.32,1407.76,3464.0
2021-03-30 12:00:00,1408.08,1409.17,1405.28,1407.63,4673.0,1408.08,1409.17,1405.28,1407.63,4673.0
2021-03-30 12:10:00,1406.72,1414.63,1406.67,1412.85,4200.0,1406.72,1414.63,1406.67,1412.85,4200.0
2021-03-30 12:20:00,1411.81,1412.25,1407.95,1411.0,2201.0,1411.81,1412.25,1407.95,1411.0,2201.0
2021-03-30 12:30:00,1410.0,1411.39,1410.0,1411.17,1027.0,1410.0,1411.39,1410.0,1411.17,1027.0
2021-03-30 12:40:00,1409.44,1409.44,1406.08,1406.89,1128.0,1409.44,1409.44,1406.08,1406.89,1128.0
2021-03-30 12:50:00,1410.34,1410.97,1408.79,1410.97,1276.0,1410.34,1410.97,1408.79,1410.97,1276.0
2021-03-30 13:00:00,1412.52,1416.0,1412.52,1414.56,5891.0,1412.52,1416.0,1412.52,1414.56,5891.0
2021-03-30 13:10:00,1414.94,1414.94,1409.97,1409.97,5588.0,1414.94,1414.94,1409.97,1409.97,5588.0
2021-03-30 13:20:00,1411.4,1412.89,1410.95,1412.88,3803.0,1411.4,1412.89,1410.95,1412.88,3803.0
2021-03-30 13:30:00,1412.76,1413.44,1412.76,1413.44,300.0,1412.76,1413.44,1412.76,1413.44,300.0
2021-03-30 13:40:00,1414.04,1414.04,1412.06,1412.66,2300.0,1414.04,1414.04,1412.06,1412.66,2300.0
2021-03-30 13:50:00,1411.61,1415.14,1411.61,1415.0,868.0,1411.61,1415.14,1411.61,1415.0,868.0
2021-03-30 14:00:00,1413.74,1415.65,1413.74,1415.02,1320.0,1413.74,1415.65,1413.74,1415.02,1320.0
2021-03-30 14:10:00,1418.44,1420.0,1418.04,1419.19,3070.0,1418.44,1420.0,1418.04,1419.19,3070.0
2021-03-30 14:20:00,1419.59,1420.0,1417.92,1418.45,2845.0,1419.59,1420.0,1417.92,1418.45,2845.0
2021-03-30 14:30:00,1419.23,1421.75,1417.27,1418.77,6584.0,1419.23,1421.75,1417.27,1418.77,6584.0
2021-03-30 14:40:00,1418.57,1421.71,1417.14,1421.71,1542.0,1418.57,1421.71,1417.14,1421.71,1542.0
2021-03-30 14:50:00,1423.31,1423.31,1421.75,1421.75,1355.0,1423.31,1423.31,1421.75,1421.75,1355.0
2021-03-30 15:00:00,1423.52,1427.32,1421.83,1426.31,2917.0,1423.52,1427.32,1421.83,1426.31,2917.0
2021-03-30 15:10:00,1425.56,1426.5,1424.87,1426.28,1217.0,1425.56,1426.5,1424.87,1426.28,1217.0
2021-03-30 15:20:00,1426.49,1427.98,1426.49,1426.95,1112.0,1426.49,1427.98,1426.49,1426.95,1112.0
2021-03-30 15:30:00,1426.88,1428.77,1426.88,1428.49,1841.0,1426.88,1428.77,1426.88,1428.49,1841.0
2021-03-30 15:40:00,1428.21,1429.05,1425.79,1425.79,2050.0,1428.21,1429.05,1425.79,1425.79,2050.0
2021-03-30 15:50:00,1425.79,1428.27,1421.17,1428.11,13443.0,1425.79,1428.27,1421.17,1428.11,13443.0
2021-03-31 09:30:00,1429.83,1429.83,1416.2,1416.2,3414.0,1429.83,1429.83,1416.2,1416.2,3414.0
2021-03-31 09:40:00,1416.2,1420.0,1410.0,1410.02,3672.0,1416.2,1420.0,1410.0,1410.02,3672.0
2021-03-31 09:50:00,1409.5,1413.13,1404.89,1413.13,1847.0,1409.5,1413.13,1404.89,1413.13,1847.0
2021-03-31 10:00:00,1411.09,1412.0,1409.59,1409.59,1731.0,1411.09,1412.0,1409.59,1409.59,1731.0
2021-03-31 10:10:00,1407.55,1409.98,1403.78,1404.61,1955.0,1407.55,1409.98,1403.78,1404.61,1955.0
2021-03-31 10:20:00,1406.2,1406.35,1403.99,1403.99,584.0,1406.2,1406.35,1403.99,1403.99,584.0
2021-03-31 10:30:00,1403.99,1411.11,1403.04,1411.11,1901.0,1403.99,1411.11,1403.04,1411.11,1901.0
2021-03-31 10:40:00,1412.06,1413.02,1407.11,1410.57,1918.0,1412.06,1413.02,1407.11,1410.57,1918.0
2021-03-31 10:50:00,1410.45,1412.53,1407.15,1408.94,1986.0,1410.45,1412.53,1407.15,1408.94,1986.0
2021-03-31 11:00:00,1408.94,1408.94,1406.02,1406.02,1319.0,1408.94,1408.94,1406.02,1406.02,1319.0
2021-03-31 11:10:00,1405.29,1406.63,1405.29,1405.57,1236.0,1405.29,1406.63,1405.29,1405.57,1236.0
2021-03-31 11:20:00,1404.83,1407.28,1404.83,1407.28,800.0,1404.83,1407.28,1404.83,1407.28,800.0
2021-03-31 11:30:00,1407.43,1413.04,1407.28,1411.69,2706.0,1407.43,1413.04,1407.28,1411.69,2706.0
2021-03-31 11:40:00,1410.91,1414.15,1409.27,1414.14,1500.0,1410.91,1414.15,1409.27,1414.14,1500.0
2021-03-31 11:50:00,1414.65,1417.0,1413.93,1414.13,1600.0,1414.65,1417.0,1413.93,1414.13,1600.0
2021-03-31 12:00:00,1414.91,1415.79,1413.83,1414.19,800.0,1414.91,1415.79,1413.83,1414.19,800.0
2021-03-31 12:10:00,1412.99,1414.11,1409.46,1409.46,1338.0,1412.99,1414.11,1409.46,1409.46,1338.0
2021-03-31 12:20:00,1410.74,1410.74,1406.61,1406.61,1301.0,1410.74,1410.74,1406.61,1406.61,1301.0
2021-03-31 12:30:00,1406.81,1413.34,1406.81,1413.34,2174.0,1406.81,1413.34,1406.81,1413.34,2174.0
2021-03-31 12:40:00,1414.34,1415.32,1412.22,1415.23,1300.0,1414.34,1415.32,1412.22,1415.23,1300.0
2021-03-31 12:50:00,1414.24,1414.78,1412.06,1412.07,1301.0,1414.24,1414.78,1412.06,1412.07,1301.0
2021-03-31 13:00:00,1412.13,1415.19,1411.08,1414.71,2351.0,1412.13,1415.19,1411.08,1414.71,2351.0
2021-03-31 13:10:00,1414.71,1414.71,1409.98,1409.98,500.0,1414.71,1414.71,1409.98,1409.98,500.0
2021-03-31 13:20:00,1409.98,1413.07,1408.86,1413.06,1932.0,1409.98,1413.07,1408.86,1413.06,1932.0
2021-03-31 13:30:00,1414.37,1414.52,1412.49,1412.5,800.0,1414.37,1414.52,1412.49,1412.5,800.0
2021-03-31 13:40:00,1412.37,1413.08,1412.37,1412.63,961.0,1412.37,1413.08,1412.37,1412.63,961.0
2021-03-31 13:50:00,1412.59,1416.0,1412.59,1416.0,975.0,1412.59,1416.0,1412.59,1416.0,975.0
2021-03-31 14:00:00,1415.99,1418.41,1415.24,1416.81,2434.0,1415.99,1418.41,1415.24,1416.81,2434.0
2021-03-31 14:10:00,1416.81,1419.28,1416.81,1418.79,400.0,1416.81,1419.28,1416.81,1418.79,400.0
2021-03-31 14:20:00,1418.52,1418.52,1418.09,1418.09,200.0,1418.52,1418.52,1418.09,1418.09,200.0
2021-03-31 14:30:00,1417.82,1417.99,1416.62,1417.72,2650.0,1417.82,1417.99,1416.62,1417.72,2650.0
2021-03-31 14:40:00,1417.71,1418.08,1416.38,1416.38,500.0,1417.71,1418.08,1416.38,1416.38,500.0
2021-03-31 14:50:00,1416.35,1416.35,1410.5,1411.09,2441.0,1416.35,1416.35,1410.5,1411.09,2441.0
2021-03-31 15:00:00,1410.42,1410.42,1409.13,1409.13,720.0,1410.42,1410.42,1409.13,1409.13,720.0
2021-03-31 15:10:00,1408.0,1409.38,1402.2,1409.38,2600.0,1408.0,1409.38,1402.2,1409.38,2600.0
2021-03-31 15:20:00,1409.45,1409.65,1406.54,1409.4,2721.0,1409.45,1409.65,1406.54,1409.4,2721.0
2021-03-31 15:30:00,1409.77,1410.07,1407.68,1409.75,1798.0,1409.77,1410.07,1407.68,1409.75,1798.0
2021-03-31 15:40:00,1409.08,1412.72,1409.08,1411.63,2002.0,1409.08,1412.72,1409.08,1411.63,2002.0
2021-03-31 15:50:00,1409.01,1409.06,1404.29,1406.28,15477.0,1409.01,1409.06,1404.29,1406.28,15477.0
2021-04-01 09:30:00,1407.92,1407.92,1400.0,1404.91,2299.0,1407.92,1407.92,1400.0,1404.91,2299.0
2021-04-01 09:40:00,1407.09,1407.09,1397.2,1399.34,1674.0,1407.09,1407.09,1397.2,1399.34,1674.0
2021-04-01 09:50:00,1401.06,1401.07,1398.56,1398.56,800.0,1401.06,1401.07,1398.56,1398.56,800.0
2021-04-01 10:00:00,1400.45,1403.72,1400.09,1402.25,901.0,1400.45,1403.72,1400.09,1402.25,901.0
2021-04-01 10:10:00,1401.23,1402.22,1399.89,1402.05,800.0,1401.23,1402.22,1399.89,1402.05,800.0
2021-04-01 10:20:00,1402.78,1403.13,1402.78,1403.13,200.0,1402.78,1403.13,1402.78,1403.13,200.0
2021-04-01 10:30:00,1398.81,1403.06,1398.81,1402.37,2301.0,1398.81,1403.06,1398.81,1402.37,2301.0
2021-04-01 10:40:00,1403.23,1403.23,1402.86,1403.02,300.0,1403.23,1403.23,1402.86,1403.02,300.0
2021-04-01 10:50:00,1401.43,1406.8,1401.43,1405.4,800.0,1401.43,1406.8,1401.43,1405.4,800.0
2021-04-01 11:00:00,1406.73,1413.42,1405.95,1413.42,5009.0,1406.73,1413.42,1405.95,1413.42,5009.0
2021-04-01 11:10:00,1414.0,1415.03,1411.11,1413.46,2485.0,1414.0,1415.03,1411.11,1413.46,2485.0
2021-04-01 11:20:00,1412.99,1415.17,1411.99,1415.17,2049.0,1412.99,1415.17,1411.99,1415.17,2049.0
2021-04-01 11:30:00,1417.36,1419.58,1417.36,1419.05,800.0,1417.36,1419.58,1417.36,1419.05,800.0
2021-04-01 11:40:00,1418.99,1420.69,1418.35,1418.73,800.0,1418.99,1420.69,1418.35,1418.73,800.0
2021-04-01 11:50:00,1419.16,1419.92,1418.31,1419.76,800.0,1419.16,1419.92,1418.31,1419.76,800.0
2021-04-01 12:00:00,1420.43,1420.49,1415.87,1417.11,700.0,1420.43,1420.49,1415.87,1417.11,700.0
2021-04-01 12:10:00,1415.11,1421.69,1414.45,1421.11,1600.0,1415.11,1421.69,1414.45,1421.11,1600.0
2021-04-01 12:20:00,1421.11,1421.11,1421.11,1421.11,0.0,1421.11,1421.11,1421.11,1421.11,0.0
2021-04-01 12:30:00,1420.21,1420.59,1418.31,1418.31,1300.0,1420.21,1420.59,1418.31,1418.31,1300.0
2021-04-01 12:40:00,1417.71,1420.63,1416.96,1418.26,3900.0,1417.71,1420.63,1416.96,1418.26,3900.0
2021-04-01 12:50:00,1417.06,1418.72,1417.06,1418.72,1100.0,1417.06,1418.72,1417.06,1418.72,1100.0
2021-04-01 13:00:00,1420.38,1422.91,1419.73,1420.63,4049.0,1420.38,1422.91,1419.73,1420.63,4049.0
2021-04-01 13:10:00,1419.8,1419.8,1417.53,1417.53,700.0,1419.8,1419.8,1417.53,1417.53,700.0
2021-04-01 13:20:00,1417.76,1420.24,1417.72,1420.24,986.0,1417.76,1420.24,1417.72,1420.24,986.0
2021-04-01 13:30:00,1418.87,1421.11,1418.87,1420.66,2100.0,1418.87,1421.11,1418.87,1420.66,2100.0
2021-04-01 13:40:00,1419.74,1419.74,1416.58,1416.59,1130.0,1419.74,1419.74,1416.58,1416.59,1130.0
2021-04-01 13:50:00,1416.59,1418.03,1415.63,1417.17,1718.0,1416.59,1418.03,1415.63,1417.17,1718.0
2021-04-01 14:00:00,1417.55,1421.03,1417.46,1419.76,1440.0,1417.55,1421.03,1417.46,1419.76,1440.0
2021-04-01 14:10:00,1419.14,1419.15,1417.66,1417.89,1177.0,1419.14,1419.15,1417.66,1417.89,1177.0
2021-04-01 14:20:00,1419.38,1420.69,1419.38,1420.69,1100.0,1419.38,1420.69,1419.38,1420.69,1100.0
2021-04-01 14:30:00,1420.21,1421.91,1419.81,1421.16,1482.0,1420.21,1421.91,1419.81,1421.16,1482.0
2021-04-01 14:40:00,1422.56,1422.57,1421.5,1421.5,643.0,1422.56,1422.57,1421.5,1421.5,643.0
2021-04-01 14:50:00,1421.19,1422.14,1421.18,1422.07,1219.0,1421.19,1422.14,1421.18,1422.07,1219.0
2021-04-01 15:00:00,1421.59,1421.59,1419.52,1419.52,1000.0,1421.59,1421.59,1419.52,1419.52,1000.0
2021-04-01 15:10:00,1419.53,1420.03,1417.34,1419.49,1403.0,1419.53,1420.03,1417.34,1419.49,1403.0
2021-04-01 15:20:00,1419.2,1419.69,1417.78,1419.68,1280.0,1419.2,1419.69,1417.78,1419.68,1280.0
2021-04-01 15:30:00,1420.07,1422.1,1419.77,1421.31,1100.0,1420.07,1422.1,1419.77,1421.31,1100.0
2021-04-01 15:40:00,1420.28,1420.28,1413.15,1415.77,3008.0,1420.28,1420.28,1413.15,1415.77,3008.0
2021-04-01 15:50:00,1414.73,1419.92,1412.15,1418.83,7889.0,1414.73,1419.92,1412.15,1418.83,7889.0
2021-04-05 09:30:00,1425.0,1429.07,1425.0,1427.07,2211.0,1425.0,1429.07,1425.0,1427.07,2211.0
2021-04-05 09:40:00,1427.71,1431.94,1426.3,1426.3,1950.0,1427.71,1431.94,1426.3,1426.3,1950.0
2021-04-05 09:50:00,1422.14,1422.92,1422.14,1422.92,200.0,1422.14,1422.92,1422.14,1422.92,200.0
2021-04-05 10:00:00,1424.05,1429.62,1424.04,1429.62,1060.0,1424.05,1429.62,1424.04,1429.62,1060.0
2021-04-05 10:10:00,1426.46,1430.0,1425.95,1430.0,2219.0,1426.46,1430.0,1425.95,1430.0,2219.0
2021-04-05 10:20:00,1427.46,1428.21,1423.23,1423.23,700.0,1427.46,1428.21,1423.23,1423.23,700.0
2021-04-05 10:30:00,1426.27,1426.27,1422.98,1422.98,1000.0,1426.27,1426.27,1422.98,1422.98,1000.0
2021-04-05 10:40:00,1422.35,1422.35,1420.1,1421.76,900.0,1422.35,1422.35,1420.1,1421.76,900.0
2021-04-05 10:50:00,1420.21,1420.21,1415.39,1417.27,1300.0,1420.21,1420.21,1415.39,1417.27,1300.0
2021-04-05 11:00:00,1418.26,1419.61,1417.87,1417.87,700.0,1418.26,1419.61,1417.87,1417.87,700.0
2021-04-05 11:10:00,1420.49,1421.3,1420.49,1421.28,400.0,1420.49,1421.3,1420.49,1421.28,400.0
2021-04-05 11:20:00,1417.59,1417.59,1417.4,1417.4,200.0,1417.59,1417.59,1417.4,1417.4,200.0
2021-04-05 11:30:00,1418.43,1421.45,1417.27,1421.26,1454.0,1418.43,1421.45,1417.27,1421.26,1454.0
2021-04-05 11:40:00,1424.21,1425.43,1424.2,1424.35,300.0,1424.21,1425.43,1424.2,1424.35,300.0
2021-04-05 11:50:00,1425.52,1426.63,1425.11,1425.11,400.0,1425.52,1426.63,1425.11,1425.11,400.0
2021-04-05 12:00:00,1424.61,1424.61,1423.5,1423.5,500.0,1424.61,1424.61,1423.5,1423.5,500.0
2021-04-05 12:10:00,1421.3,1422.26,1420.0,1420.0,320.0,1421.3,1422.26,1420.0,1420.0,320.0
2021-04-05 12:20:00,1418.78,1419.05,1418.31,1419.05,400.0,1418.78,1419.05,1418.31,1419.05,400.0
2021-04-05 12:30:00,1420.33,1422.78,1420.33,1422.78,820.0,1420.33,1422.78,1420.33,1422.78,820.0
2021-04-05 12:40:00,1420.84,1420.97,1418.77,1418.77,1300.0,1420.84,1420.97,1418.77,1418.77,1300.0
2021-04-05 12:50:00,1416.99,1417.1,1415.79,1417.04,1100.0,1416.99,1417.1,1415.79,1417.04,1100.0
2021-04-05 13:00:00,1417.04,1417.82,1416.56,1416.74,975.0,1417.04,1417.82,1416.56,1416.74,975.0
2021-04-05 13:10:00,1415.81,1416.88,1413.06,1413.06,2261.0,1415.81,1416.88,1413.06,1413.06,2261.0
2021-04-05 13:20:00,1415.56,1416.16,1415.51,1415.67,800.0,1415.56,1416.16,1415.51,1415.67,800.0
2021-04-05 13:30:00,1417.02,1417.02,1415.93,1416.8,900.0,1417.02,1417.02,1415.93,1416.8,900.0
2021-04-05 13:40:00,1416.82,1419.3,1416.6,1419.29,1585.0,1416.82,1419.3,1416.6,1419.29,1585.0
2021-04-05 13:50:00,1419.34,1419.34,1418.31,1419.29,900.0,1419.34,1419.34,1418.31,1419.29,900.0
2021-04-05 14:00:00,1420.46,1421.02,1420.13,1420.13,1300.0,1420.46,1421.02,1420.13,1420.13,1300.0
2021-04-05 14:10:00,1421.9,1421.9,1416.53,1416.64,2900.0,1421.9,1421.9,1416.53,1416.64,2900.0
2021-04-05 14:20:00,1416.47,1416.6,1414.35,1416.6,804.0,1416.47,1416.6,1414.35,1416.6,804.0
2021-04-05 14:30:00,1418.5,1418.5,1413.42,1415.7,3897.0,1418.5,1418.5,1413.42,1415.7,3897.0
2021-04-05 14:40:00,1417.38,1417.96,1416.34,1416.42,1824.0,1417.38,1417.96,1416.34,1416.42,1824.0
2021-04-05 14:50:00,1416.42,1417.58,1414.46,1417.58,2216.0,1416.42,1417.58,1414.46,1417.58,2216.0
2021-04-05 15:00:00,1416.58,1418.91,1416.58,1417.96,1455.0,1416.58,1418.91,1416.58,1417.96,1455.0
2021-04-05 15:10:00,1417.79,1417.79,1416.54,1417.63,2600.0,1417.79,1417.79,1416.54,1417.63,2600.0
2021-04-05 15:20:00,1415.95,1417.76,1415.95,1417.71,2000.0,1415.95,1417.76,1415.95,1417.71,2000.0
2021-04-05 15:30:00,1418.02,1418.94,1416.98,1417.35,1095.0,1418.02,1418.94,1416.98,1417.35,1095.0
2021-04-05 15:40:00,1415.84,1417.33,1415.48,1417.33,2303.0,1415.84,1417.33,1415.48,1417.33,2303.0
2021-04-05 15:50:00,1416.47,1416.94,1414.12,1414.67,10212.0,1416.47,1416.94,1414.12,1414.67,10212.0
2021-04-06 09:30:00,1410.53,1414.97,1410.53,1414.97,1493.0,1410.53,1414.97,1410.53,1414.97,1493.0
2021-04-06 09:40:00,1418.34,1418.87,1413.41,1413.41,2467.0,1418.34,1418.87,1413.41,1413.41,2467.0
2021-04-06 09:50:00,1413.17,1415.03,1412.31,1412.48,1721.0,1413.17,1415.03,1412.31,1412.48,1721.0
2021-04-06 10:00:00,1413.49,1418.51,1413.48,1417.45,1491.0,1413.49,1418.51,1413.48,1417.45,1491.0
2021-04-06 10:10:00,1418.91,1418.91,1413.93,1414.4,1584.0,1418.91,1418.91,1413.93,1414.4,1584.0
2021-04-06 10:20:00,1414.8,1416.21,1412.0,1412.88,5069.0,1414.8,1416.21,1412.0,1412.88,5069.0
2021-04-06 10:30:00,1412.78,1415.32,1411.3,1412.02,2144.0,1412.78,1415.32,1411.3,1412.02,2144.0
2021-04-06 10:40:00,1412.84,1412.84,1410.16,1411.64,1300.0,1412.84,1412.84,1410.16,1411.64,1300.0
2021-04-06 10:50:00,1410.84,1413.6,1409.65,1413.6,2400.0,1410.84,1413.6,1409.65,1413.6,2400.0
2021-04-06 11:00:00,1412.3,1413.7,1412.16,1412.25,1203.0,1412.3,1413.7,1412.16,1412.25,1203.0
2021-04-06 11:10:00,1411.61,1416.67,1409.04,1414.08,3568.0,1411.61,1416.67,1409.04,1414.08,3568.0
2021-04-06 11:20:00,1414.25,1415.07,1413.75,1413.94,3200.0,1414.25,1415.07,1413.75,1413.94,3200.0
2021-04-06 11:30:00,1413.19,1414.71,1412.61,1414.04,1650.0,1413.19,1414.71,1412.61,1414.04,1650.0
2021-04-06 11:40:00,1412.56,1412.57,1410.84,1411.64,1000.0,1412.56,1412.57,1410.84,1411.64,1000.0
2021-04-06 11:50:00,1410.85,1412.39,1410.33,1410.95,1600.0,1410.85,1412.39,1410.33,1410.95,1600.0
2021-04-06 12:00:00,1411.19,1415.98,1411.18,1415.98,1133.0,1411.19,1415.98,1411.18,1415.98,1133.0
2021-04-06 12:10:00,1416.43,1421.21,1416.43,1421.21,1411.0,1416.43,1421.21,1416.43,1421.21,1411.0
2021-04-06 12:20:00,1421.94,1424.85,1420.85,1423.66,1746.0,1421.94,1424.85,1420.85,1423.66,1746.0
2021-04-06 12:30:00,1424.81,1424.82,1421.92,1423.64,1100.0,1424.81,1424.82,1421.92,1423.64,1100.0
2021-04-06 12:40:00,1425.09,1425.09,1422.48,1423.16,1757.0,1425.09,1425.09,1422.48,1423.16,1757.0
2021-04-06 12:50:00,1422.32,1427.61,1422.31,1427.61,1163.0,1422.32,1427.61,1422.31,1427.61,1163.0
2021-04-06 13:00:00,1426.5,1428.0,1426.43,1428.0,1170.0,1426.5,1428.0,1426.43,1428.0,1170.0
2021-04-06 13:10:00,1429.53,1432.77,1428.52,1430.16,1518.0,1429.53,1432.77,1428.52,1430.16,1518.0
2021-04-06 13:20:00,1429.51,1431.14,1428.48,1429.47,1601.0,1429.51,1431.14,1428.48,1429.47,1601.0
2021-04-06 13:30:00,1430.55,1431.55,1429.53,1430.22,1900.0,1430.55,1431.55,1429.53,1430.22,1900.0
2021-04-06 13:40:00,1431.58,1437.63,1431.58,1436.13,10667.0,1431.58,1437.63,1431.58,1436.13,10667.0
2021-04-06 13:50:00,1436.64,1440.84,1436.64,1440.83,3930.0,1436.64,1440.84,1436.64,1440.83,3930.0
2021-04-06 14:00:00,1440.76,1440.88,1439.29,1439.82,1805.0,1440.76,1440.88,1439.29,1439.82,1805.0
2021-04-06 14:10:00,1439.34,1441.0,1439.29,1439.29,1898.0,1439.34,1441.0,1439.29,1439.29,1898.0
2021-04-06 14:20:00,1439.05,1439.05,1435.04,1437.08,1828.0,1439.05,1439.05,1435.04,1437.08,1828.0
2021-04-06 14:30:00,1437.48,1438.27,1437.48,1438.14,1065.0,1437.48,1438.27,1437.48,1438.14,1065.0
2021-04-06 14:40:00,1438.63,1440.32,1438.19,1438.51,1009.0,1438.63,1440.32,1438.19,1438.51,1009.0
2021-04-06 14:50:00,1438.51,1438.51,1435.22,1435.22,2884.0,1438.51,1438.51,1435.22,1435.22,2884.0
2021-04-06 15:00:00,1434.61,1435.42,1433.2,1433.2,1200.0,1434.61,1435.42,1433.2,1433.2,1200.0
2021-04-06 15:10:00,1436.27,1437.6,1435.7,1436.91,1165.0,1436.27,1437.6,1435.7,1436.91,1165.0
2021-04-06 15:20:00,1436.91,1438.11,1435.79,1436.34,2803.0,1436.91,1438.11,1435.79,1436.34,2803.0
2021-04-06 15:30:00,1436.34,1437.28,1434.75,1435.71,1771.0,1436.34,1437.28,1434.75,1435.71,1771.0
2021-04-06 15:40:00,1434.19,1434.68,1430.73,1431.77,2000.0,1434.19,1434.68,1430.73,1431.77,2000.0
2021-04-06 15:50:00,1431.56,1436.74,1431.37,1433.64,6385.0,1431.56,1436.74,1431.37,1433.64,6385.0
2021-04-07 09:30:00,1438.08,1438.08,1435.24,1435.24,1353.0,1438.08,1438.08,1435.24,1435.24,1353.0
2021-04-07 09:40:00,1437.44,1439.96,1436.41,1437.63,900.0,1437.44,1439.96,1436.41,1437.63,900.0
2021-04-07 09:50:00,1434.65,1435.22,1422.51,1423.59,2737.0,1434.65,1435.22,1422.51,1423.59,2737.0
2021-04-07 10:00:00,1426.31,1428.42,1426.31,1428.05,663.0,1426.31,1428.42,1426.31,1428.05,663.0
2021-04-07 10:10:00,1428.25,1428.25,1421.86,1421.86,631.0,1428.25,1428.25,1421.86,1421.86,631.0
2021-04-07 10:20:00,1420.64,1421.77,1418.95,1421.77,400.0,1420.64,1421.77,1418.95,1421.77,400.0
2021-04-07 10:30:00,1422.54,1422.54,1414.23,1420.29,3793.0,1422.54,1422.54,1414.23,1420.29,3793.0
2021-04-07 10:40:00,1423.41,1423.42,1423.41,1423.41,100.0,1423.41,1423.42,1423.41,1423.41,100.0
2021-04-07 10:50:00,1423.61,1424.47,1418.96,1418.96,1734.0,1423.61,1424.47,1418.96,1418.96,1734.0
2021-04-07 11:00:00,1419.16,1420.32,1416.36,1416.98,1425.0,1419.16,1420.32,1416.36,1416.98,1425.0
2021-04-07 11:10:00,1418.42,1418.42,1416.72,1417.99,600.0,1418.42,1418.42,1416.72,1417.99,600.0
2021-04-07 11:20:00,1418.27,1423.71,1418.23,1423.71,901.0,1418.27,1423.71,1418.23,1423.71,901.0
2021-04-07 11:30:00,1423.1,1423.1,1420.27,1421.57,1300.0,1423.1,1423.1,1420.27,1421.57,1300.0
2021-04-07 11:40:00,1422.32,1422.36,1415.0,1420.35,1300.0,1422.32,1422.36,1415.0,1420.35,1300.0
2021-04-07 11:50:00,1419.8,1420.73,1418.39,1420.46,750.0,1419.8,1420.73,1418.39,1420.46,750.0
2021-04-07 12:00:00,1420.23,1423.79,1420.23,1420.98,1100.0,1420.23,1423.79,1420.23,1420.98,1100.0
2021-04-07 12:10:00,1422.88,1423.92,1421.89,1423.88,1800.0,1422.88,1423.92,1421.89,1423.88,1800.0
2021-04-07 12:20:00,1424.0,1424.02,1420.11,1420.3,1300.0,1424.0,1424.02,1420.11,1420.3,1300.0
2021-04-07 12:30:00,1418.19,1420.52,1418.18,1420.52,731.0,1418.19,1420.52,1418.18,1420.52,731.0
2021-04-07 12:40:00,1420.81,1422.01,1420.81,1421.36,1310.0,1420.81,1422.01,1420.81,1421.36,1310.0
2021-04-07 12:50:00,1420.44,1423.03,1420.43,1421.32,1226.0,1420.44,1423.03,1420.43,1421.32,1226.0
2021-04-07 13:00:00,1422.65,1423.4,1420.43,1420.87,2608.0,1422.65,1423.4,1420.43,1420.87,2608.0
2021-04-07 13:10:00,1420.35,1420.84,1420.14,1420.7,1096.0,1420.35,1420.84,1420.14,1420.7,1096.0
2021-04-07 13:20:00,1420.61,1424.17,1420.37,1424.16,926.0,1420.61,1424.17,1420.37,1424.16,926.0
2021-04-07 13:30:00,1425.06,1425.48,1420.56,1420.56,2924.0,1425.06,1425.48,1420.56,1420.56,2924.0
2021-04-07 13:40:00,1420.53,1424.02,1420.47,1424.02,1400.0,1420.53,1424.02,1420.47,1424.02,1400.0
2021-04-07 13:50:00,1425.33,1426.35,1425.1,1426.13,1100.0,1425.33,1426.35,1425.1,1426.13,1100.0
2021-04-07 14:00:00,1426.42,1426.57,1421.97,1421.97,800.0,1426.42,1426.57,1421.97,1421.97,800.0
2021-04-07 14:10:00,1423.24,1424.55,1422.76,1423.78,901.0,1423.24,1424.55,1422.76,1423.78,901.0
2021-04-07 14:20:00,1423.2,1426.35,1422.42,1426.35,1776.0,1423.2,1426.35,1422.42,1426.35,1776.0
2021-04-07 14:30:00,1426.1,1426.1,1424.23,1425.76,900.0,1426.1,1426.1,1424.23,1425.76,900.0
2021-04-07 14:40:00,1426.73,1427.44,1425.24,1427.43,1500.0,1426.73,1427.44,1425.24,1427.43,1500.0
2021-04-07 14:50:00,1427.4,1428.92,1425.62,1425.62,2095.0,1427.4,1428.92,1425.62,1425.62,2095.0
2021-04-07 15:00:00,1427.36,1427.36,1425.63,1426.56,800.0,1427.36,1427.36,1425.63,1426.56,800.0
2021-04-07 15:10:00,1425.84,1426.73,1425.61,1426.49,1626.0,1425.84,1426.73,1425.61,1426.49,1626.0
2021-04-07 15:20:00,1425.55,1427.72,1425.22,1427.72,1213.0,1425.55,1427.72,1425.22,1427.72,1213.0
2021-04-07 15:30:00,1426.58,1427.8,1424.05,1424.05,3267.0,1426.58,1427.8,1424.05,1424.05,3267.0
2021-04-07 15:40:00,1424.13,1427.86,1424.02,1427.53,3000.0,1424.13,1427.86,1424.02,1427.53,3000.0
2021-04-07 15:50:00,1425.72,1426.08,1423.0,1423.28,8436.0,1425.72,1426.08,1423.0,1423.28,8436.0
2021-04-08 09:30:00,1421.22,1423.32,1418.68,1423.31,1617.0,1421.22,1423.32,1418.68,1423.31,1617.0
2021-04-08 09:40:00,1423.11,1423.11,1415.56,1422.49,2151.0,1423.11,1423.11,1415.56,1422.49,2151.0
2021-04-08 09:50:00,1417.37,1417.38,1414.0,1414.0,300.0,1417.37,1417.38,1414.0,1414.0,300.0
2021-04-08 10:00:00,1413.31,1414.5,1410.53,1410.73,2006.0,1413.31,1414.5,1410.53,1410.73,2006.0
2021-04-08 10:10:00,1411.97,1415.02,1410.2,1412.35,600.0,1411.97,1415.02,1410.2,1412.35,600.0
2021-04-08 10:20:00,1412.38,1412.54,1408.12,1411.96,2400.0,1412.38,1412.54,1408.12,1411.96,2400.0
2021-04-08 10:30:00,1412.0,1417.84,1412.0,1416.42,700.0,1412.0,1417.84,1412.0,1416.42,700.0
2021-04-08 10:40:00,1416.16,1417.07,1414.01,1414.4,2066.0,1416.16,1417.07,1414.01,1414.4,2066.0
2021-04-08 10:50:00,1413.2,1413.2,1412.75,1412.75,600.0,1413.2,1413.2,1412.75,1412.75,600.0
2021-04-08 11:00:00,1414.0,1415.46,1413.85,1413.85,1100.0,1414.0,1415.46,1413.85,1413.85,1100.0
2021-04-08 11:10:00,1415.66,1416.47,1414.41,1416.1,2884.0,1415.66,1416.47,1414.41,1416.1,2884.0
2021-04-08 11:20:00,1416.0,1417.51,1413.22,1415.01,1336.0,1416.0,1417.51,1413.22,1415.01,1336.0
2021-04-08 11:30:00,1413.53,1413.53,1413.53,1413.53,100.0,1413.53,1413.53,1413.53,1413.53,100.0
2021-04-08 11:40:00,1415.0,1417.07,1415.0,1417.06,519.0,1415.0,1417.07,1415.0,1417.06,519.0
2021-04-08 11:50:00,1415.79,1415.79,1415.26,1415.26,300.0,1415.79,1415.79,1415.26,1415.26,300.0
2021-04-08 12:00:00,1416.5,1416.5,1414.6,1414.61,500.0,1416.5,1416.5,1414.6,1414.61,500.0
2021-04-08 12:10:00,1415.5,1415.55,1414.56,1415.34,1294.0,1415.5,1415.55,1414.56,1415.34,1294.0
2021-04-08 12:20:00,1416.0,1416.01,1414.41,1414.99,1300.0,1416.0,1416.01,1414.41,1414.99,1300.0
2021-04-08 12:30:00,1415.8,1416.57,1415.76,1416.34,1702.0,1415.8,1416.57,1415.76,1416.34,1702.0
2021-04-08 12:40:00,1415.74,1417.0,1414.93,1415.69,3055.0,1415.74,1417.0,1414.93,1415.69,3055.0
2021-04-08 12:50:00,1415.99,1417.27,1415.74,1416.57,858.0,1415.99,1417.27,1415.74,1416.57,858.0
2021-04-08 13:00:00,1414.94,1416.42,1413.27,1416.42,885.0,1414.94,1416.42,1413.27,1416.42,885.0
2021-04-08 13:10:00,1416.3,1417.11,1416.0,1417.11,600.0,1416.3,1417.11,1416.0,1417.11,600.0
2021-04-08 13:20:00,1416.5,1416.5,1414.79,1414.79,805.0,1416.5,1416.5,1414.79,1414.79,805.0
2021-04-08 13:30:00,1417.04,1417.09,1414.01,1415.69,2047.0,1417.04,1417.09,1414.01,1415.69,2047.0
2021-04-08 13:40:00,1415.01,1415.01,1412.31,1413.23,1058.0,1415.01,1415.01,1412.31,1413.23,1058.0
2021-04-08 13:50:00,1415.05,1415.05,1412.7,1412.7,427.0,1415.05,1415.05,1412.7,1412.7,427.0
2021-04-08 14:00:00,1413.23,1414.94,1413.23,1414.78,734.0,1413.23,1414.94,1413.23,1414.78,734.0
2021-04-08 14:10:00,1414.22,1414.22,1412.68,1412.69,1440.0,1414.22,1414.22,1412.68,1412.69,1440.0
2021-04-08 14:20:00,1413.65,1413.65,1413.09,1413.09,486.0,1413.65,1413.65,1413.09,1413.09,486.0
2021-04-08 14:30:00,1413.21,1413.41,1412.78,1413.4,702.0,1413.21,1413.41,1412.78,1413.4,702.0
2021-04-08 14:40:00,1413.4,1413.4,1413.4,1413.4,0.0,1413.4,1413.4,1413.4,1413.4,0.0
2021-04-08 14:50:00,1413.35,1413.51,1412.27,1413.51,700.0,1413.35,1413.51,1412.27,1413.51,700.0
2021-04-08 15:00:00,1412.74,1414.54,1412.72,1414.44,1437.0,1412.74,1414.54,1412.72,1414.44,1437.0
2021-04-08 15:10:00,1414.53,1414.53,1414.52,1414.53,100.0,1414.53,1414.53,1414.52,1414.53,100.0
2021-04-08 15:20:00,1415.75,1415.82,1414.4,1414.4,1510.0,1415.75,1415.82,1414.4,1414.4,1510.0
2021-04-08 15:30:00,1416.33,1416.33,1414.84,1415.28,2971.0,1416.33,1416.33,1414.84,1415.28,2971.0
2021-04-08 15:40:00,1414.86,1417.24,1414.43,1416.53,3639.0,1414.86,1417.24,1414.43,1416.53,3639.0
2021-04-08 15:50:00,1416.58,1418.39,1414.79,1417.51,3878.0,1416.58,1418.39,1414.79,1417.51,3878.0
2021-04-09 09:30:00,1422.27,1428.29,1414.58,1425.51,3177.0,1422.27,1428.29,1414.58,1425.51,3177.0
2021-04-09 09:40:00,1427.49,1428.34,1419.44,1419.44,1800.0,1427.49,1428.34,1419.44,1419.44,1800.0
2021-04-09 09:50:00,1419.36,1419.64,1414.12,1414.13,700.0,1419.36,1419.64,1414.12,1414.13,700.0
2021-04-09 10:00:00,1413.5,1420.58,1413.5,1420.16,1400.0,1413.5,1420.58,1413.5,1420.16,1400.0
2021-04-09 10:10:00,1418.12,1418.12,1409.73,1410.25,1100.0,1418.12,1418.12,1409.73,1410.25,1100.0
2021-04-09 10:20:00,1411.21,1420.81,1410.89,1420.81,1237.0,1411.21,1420.81,1410.89,1420.81,1237.0
2021-04-09 10:30:00,1419.51,1421.76,1418.97,1419.55,2433.0,1419.51,1421.76,1418.97,1419.55,2433.0
2021-04-09 10:40:00,1420.12,1421.84,1420.0,1421.17,1900.0,1420.12,1421.84,1420.0,1421.17,1900.0
2021-04-09 10:50:00,1418.89,1420.5,1418.89,1420.5,800.0,1418.89,1420.5,1418.89,1420.5,800.0
2021-04-09 11:00:00,1419.42,1420.83,1417.81,1420.64,1929.0,1419.42,1420.83,1417.81,1420.64,1929.0
2021-04-09 11:10:00,1418.27,1418.27,1415.72,1415.72,402.0,1418.27,1418.27,1415.72,1415.72,402.0
2021-04-09 11:20:00,1416.53,1417.46,1414.02,1414.15,1210.0,1416.53,1417.46,1414.02,1414.15,1210.0
2021-04-09 11:30:00,1413.77,1414.4,1411.44,1414.4,2836.0,1413.77,1414.4,1411.44,1414.4,2836.0
2021-04-09 11:40:00,1413.0,1413.69,1412.39,1412.39,1600.0,1413.0,1413.69,1412.39,1412.39,1600.0
2021-04-09 11:50:00,1413.3,1414.38,1412.24,1413.0,2102.0,1413.3,1414.38,1412.24,1413.0,2102.0
2021-04-09 12:00:00,1414.23,1419.0,1413.14,1419.0,1855.0,1414.23,1419.0,1413.14,1419.0,1855.0
2021-04-09 12:10:00,1419.43,1419.48,1418.0,1418.0,800.0,1419.43,1419.48,1418.0,1418.0,800.0
2021-04-09 12:20:00,1418.74,1419.56,1418.46,1419.56,435.0,1418.74,1419.56,1418.46,1419.56,435.0
2021-04-09 12:30:00,1420.54,1429.01,1420.54,1429.01,1400.0,1420.54,1429.01,1420.54,1429.01,1400.0
2021-04-09 12:40:00,1429.12,1430.41,1427.89,1428.91,2175.0,1429.12,1430.41,1427.89,1428.91,2175.0
2021-04-09 12:50:00,1429.78,1432.81,1429.78,1432.07,1000.0,1429.78,1432.81,1429.78,1432.07,1000.0
2021-04-09 13:00:00,1433.86,1435.28,1431.77,1433.62,1410.0,1433.86,1435.28,1431.77,1433.62,1410.0
2021-04-09 13:10:00,1434.71,1436.24,1433.33,1436.24,900.0,1434.71,1436.24,1433.33,1436.24,900.0
2021-04-09 13:20:00,1435.33,1435.89,1434.31,1435.88,1728.0,1435.33,1435.89,1434.31,1435.88,1728.0
2021-04-09 13:30:00,1437.44,1438.0,1434.57,1436.15,1430.0,1437.44,1438.0,1434.57,1436.15,1430.0
2021-04-09 13:40:00,1439.64,1440.16,1436.6,1438.49,1200.0,1439.64,1440.16,1436.6,1438.49,1200.0
2021-04-09 13:50:00,1438.21,1438.21,1435.75,1437.01,700.0,1438.21,1438.21,1435.75,1437.01,700.0
2021-04-09 14:00:00,1438.12,1438.89,1437.16,1438.89,1600.0,1438.12,1438.89,1437.16,1438.89,1600.0
2021-04-09 14:10:00,1437.78,1439.72,1437.77,1438.55,1117.0,1437.78,1439.72,1437.77,1438.55,1117.0
2021-04-09 14:20:00,1436.65,1437.95,1434.96,1437.95,651.0,1436.65,1437.95,1434.96,1437.95,651.0
2021-04-09 14:30:00,1438.54,1438.75,1437.05,1438.75,948.0,1438.54,1438.75,1437.05,1438.75,948.0
2021-04-09 14:40:00,1440.2,1440.57,1438.12,1440.47,1301.0,1440.2,1440.57,1438.12,1440.47,1301.0
2021-04-09 14:50:00,1440.59,1440.59,1437.59,1437.59,3121.0,1440.59,1440.59,1437.59,1437.59,3121.0
2021-04-09 15:00:00,1437.46,1437.46,1436.86,1436.88,524.0,1437.46,1437.46,1436.86,1436.88,524.0
2021-04-09 15:10:00,1439.19,1439.35,1436.44,1438.73,1945.0,1439.19,1439.35,1436.44,1438.73,1945.0
2021-04-09 15:20:00,1438.71,1441.22,1438.0,1440.05,2600.0,1438.71,1441.22,1438.0,1440.05,2600.0
2021-04-09 15:30:00,1440.78,1441.24,1434.73,1434.73,3220.0,1440.78,1441.24,1434.73,1434.73,3220.0
2021-04-09 15:40:00,1435.66,1441.89,1435.66,1439.95,3583.0,1435.66,1441.89,1435.66,1439.95,3583.0
2021-04-09 15:50:00,1439.95,1441.31,1437.12,1437.3,8323.0,1439.95,1441.31,1437.12,1437.3,8323.0
2021-04-12 09:30:00,1439.8,1443.41,1439.8,1439.91,2774.0,1439.8,1443.41,1439.8,1439.91,2774.0
2021-04-12 09:40:00,1441.02,1443.99,1437.66,1442.46,1200.0,1441.02,1443.99,1437.66,1442.46,1200.0
2021-04-12 09:50:00,1442.21,1443.71,1442.21,1443.31,600.0,1442.21,1443.71,1442.21,1443.31,600.0
2021-04-12 10:00:00,1444.26,1444.32,1441.02,1443.06,1614.0,1444.26,1444.32,1441.02,1443.06,1614.0
2021-04-12 10:10:00,1443.45,1443.45,1440.61,1441.71,920.0,1443.45,1443.45,1440.61,1441.71,920.0
2021-04-12 10:20:00,1442.25,1443.58,1441.38,1442.2,2514.0,1442.25,1443.58,1441.38,1442.2,2514.0
2021-04-12 10:30:00,1441.84,1444.14,1440.64,1443.89,2000.0,1441.84,1444.14,1440.64,1443.89,2000.0
2021-04-12 10:40:00,1444.45,1444.86,1443.87,1443.87,938.0,1444.45,1444.86,1443.87,1443.87,938.0
2021-04-12 10:50:00,1443.86,1445.67,1443.11,1443.11,1690.0,1443.86,1445.67,1443.11,1443.11,1690.0
2021-04-12 11:00:00,1442.38,1443.66,1441.06,1443.66,1139.0,1442.38,1443.66,1441.06,1443.66,1139.0
2021-04-12 11:10:00,1440.79,1443.73,1440.58,1441.81,1400.0,1440.79,1443.73,1440.58,1441.81,1400.0
2021-04-12 11:20:00,1441.64,1443.32,1441.49,1443.0,2274.0,1441.64,1443.32,1441.49,1443.0,2274.0
2021-04-12 11:30:00,1442.13,1444.05,1442.12,1442.97,1000.0,1442.13,1444.05,1442.12,1442.97,1000.0
2021-04-12 11:40:00,1442.65,1442.65,1442.42,1442.42,200.0,1442.65,1442.65,1442.42,1442.42,200.0
2021-04-12 11:50:00,1441.73,1444.77,1441.73,1443.5,1823.0,1441.73,1444.77,1441.73,1443.5,1823.0
2021-04-12 12:00:00,1442.52,1442.52,1442.52,1442.52,100.0,1442.52,1442.52,1442.52,1442.52,100.0
2021-04-12 12:10:00,1443.25,1443.25,1440.77,1441.23,903.0,1443.25,1443.25,1440.77,1441.23,903.0
2021-04-12 12:20:00,1440.41,1440.61,1438.81,1438.81,601.0,1440.41,1440.61,1438.81,1438.81,601.0
2021-04-12 12:30:00,1439.22,1439.92,1438.64,1438.96,500.0,1439.22,1439.92,1438.64,1438.96,500.0
2021-04-12 12:40:00,1440.59,1440.59,1440.59,1440.59,100.0,1440.59,1440.59,1440.59,1440.59,100.0
2021-04-12 12:50:00,1438.61,1439.11,1436.62,1436.62,1100.0,1438.61,1439.11,1436.62,1436.62,1100.0
2021-04-12 13:00:00,1434.08,1434.3,1433.49,1434.3,586.0,1434.08,1434.3,1433.49,1434.3,586.0
2021-04-12 13:10:00,1434.27,1434.77,1434.07,1434.07,400.0,1434.27,1434.77,1434.07,1434.07,400.0
2021-04-12 13:20:00,1434.07,1438.02,1434.07,1438.02,1135.0,1434.07,1438.02,1434.07,1438.02,1135.0
2021-04-12 13:30:00,1438.46,1441.0,1438.34,1441.0,2001.0,1438.46,1441.0,1438.34,1441.0,2001.0
2021-04-12 13:40:00,1440.49,1441.98,1439.45,1439.46,1330.0,1440.49,1441.98,1439.45,1439.46,1330.0
2021-04-12 13:50:00,1439.89,1442.58,1439.89,1441.12,1400.0,1439.89,1442.58,1439.89,1441.12,1400.0
2021-04-12 14:00:00,1443.07,1443.07,1441.1,1441.12,2818.0,1443.07,1443.07,1441.1,1441.12,2818.0
2021-04-12 14:10:00,1441.6,1442.56,1441.6,1442.02,1957.0,1441.6,1442.56,1441.6,1442.02,1957.0
2021-04-12 14:20:00,1443.89,1443.89,1442.11,1442.45,3460.0,1443.89,1443.89,1442.11,1442.45,3460.0
2021-04-12 14:30:00,1443.64,1443.94,1442.88,1442.89,1600.0,1443.64,1443.94,1442.88,1442.89,1600.0
2021-04-12 14:40:00,1442.14,1447.54,1442.14,1447.54,1996.0,1442.14,1447.54,1442.14,1447.54,1996.0
2021-04-12 14:50:00,1446.9,1448.55,1446.9,1448.55,1519.0,1446.9,1448.55,1446.9,1448.55,1519.0
2021-04-12 15:00:00,1449.82,1449.88,1447.6,1448.29,1800.0,1449.82,1449.88,1447.6,1448.29,1800.0
2021-04-12 15:10:00,1448.2,1452.83,1447.59,1452.83,2420.0,1448.2,1452.83,1447.59,1452.83,2420.0
2021-04-12 15:20:00,1453.39,1454.96,1451.65,1454.11,2700.0,1453.39,1454.96,1451.65,1454.11,2700.0
2021-04-12 15:30:00,1454.71,1458.18,1454.11,1456.5,3248.0,1454.71,1458.18,1454.11,1456.5,3248.0
2021-04-12 15:40:00,1457.12,1457.93,1451.58,1452.16,4073.0,1457.12,1457.93,1451.58,1452.16,4073.0
2021-04-12 15:50:00,1452.09,1454.77,1451.61,1454.77,10936.0,1452.09,1454.77,1451.61,1454.77,10936.0
2021-04-13 09:30:00,1454.91,1454.91,1443.1,1443.1,1881.0,1454.91,1454.91,1443.1,1443.1,1881.0
2021-04-13 09:40:00,1443.03,1445.39,1440.1,1445.39,400.0,1443.03,1445.39,1440.1,1445.39,400.0
2021-04-13 09:50:00,1447.22,1447.22,1441.94,1441.94,370.0,1447.22,1447.22,1441.94,1441.94,370.0
2021-04-13 10:00:00,1443.03,1444.73,1442.14,1442.18,2711.0,1443.03,1444.73,1442.14,1442.18,2711.0
2021-04-13 10:10:00,1440.19,1441.56,1437.56,1440.08,3800.0,1440.19,1441.56,1437.56,1440.08,3800.0
2021-04-13 10:20:00,1438.23,1440.3,1437.85,1437.86,1154.0,1438.23,1440.3,1437.85,1437.86,1154.0
2021-04-13 10:30:00,1437.99,1437.99,1435.02,1437.72,1007.0,1437.99,1437.99,1435.02,1437.72,1007.0
2021-04-13 10:40:00,1437.01,1437.81,1434.7,1436.17,3394.0,1437.01,1437.81,1434.7,1436.17,3394.0
2021-04-13 10:50:00,1437.36,1438.12,1436.13,1437.77,1100.0,1437.36,1438.12,1436.13,1437.77,1100.0
2021-04-13 11:00:00,1438.42,1438.42,1435.64,1437.39,1200.0,1438.42,1438.42,1435.64,1437.39,1200.0
2021-04-13 11:10:00,1437.3,1437.3,1434.7,1436.5,1400.0,1437.3,1437.3,1434.7,1436.5,1400.0
2021-04-13 11:20:00,1437.42,1437.61,1435.73,1435.73,1300.0,1437.42,1437.61,1435.73,1435.73,1300.0
2021-04-13 11:30:00,1436.35,1437.15,1435.63,1436.49,500.0,1436.35,1437.15,1435.63,1436.49,500.0
2021-04-13 11:40:00,1436.19,1436.48,1435.33,1435.63,1702.0,1436.19,1436.48,1435.33,1435.63,1702.0
2021-04-13 11:50:00,1436.06,1436.06,1434.66,1435.05,600.0,1436.06,1436.06,1434.66,1435.05,600.0
2021-04-13 12:00:00,1434.64,1434.64,1433.01,1433.85,702.0,1434.64,1434.64,1433.01,1433.85,702.0
2021-04-13 12:10:00,1435.89,1435.89,1435.86,1435.87,350.0,1435.89,1435.89,1435.86,1435.87,350.0
2021-04-13 12:20:00,1436.11,1437.33,1435.59,1436.26,2101.0,1436.11,1437.33,1435.59,1436.26,2101.0
2021-04-13 12:30:00,1436.26,1437.12,1435.54,1436.31,600.0,1436.26,1437.12,1435.54,1436.31,600.0
2021-04-13 12:40:00,1435.49,1436.97,1433.67,1434.05,1606.0,1435.49,1436.97,1433.67,1434.05,1606.0
2021-04-13 12:50:00,1435.31,1435.31,1432.9,1432.9,1100.0,1435.31,1435.31,1432.9,1432.9,1100.0
2021-04-13 13:00:00,1433.62,1433.62,1431.57,1432.57,1200.0,1433.62,1433.62,1431.57,1432.57,1200.0
2021-04-13 13:10:00,1432.69,1433.18,1432.36,1432.36,700.0,1432.69,1433.18,1432.36,1432.36,700.0
2021-04-13 13:20:00,1432.34,1432.34,1432.34,1432.34,100.0,1432.34,1432.34,1432.34,1432.34,100.0
2021-04-13 13:30:00,1431.56,1431.56,1431.0,1431.0,550.0,1431.56,1431.56,1431.0,1431.0,550.0
2021-04-13 13:40:00,1431.9,1431.9,1430.86,1430.86,200.0,1431.9,1431.9,1430.86,1430.86,200.0
2021-04-13 13:50:00,1431.25,1433.27,1431.13,1433.27,400.0,1431.25,1433.27,1431.13,1433.27,400.0
2021-04-13 14:00:00,1434.84,1434.85,1433.39,1434.35,500.0,1434.84,1434.85,1433.39,1434.35,500.0
2021-04-13 14:10:00,1433.25,1435.25,1433.25,1435.25,325.0,1433.25,1435.25,1433.25,1435.25,325.0
2021-04-13 14:20:00,1435.91,1436.0,1434.58,1434.58,1000.0,1435.91,1436.0,1434.58,1434.58,1000.0
2021-04-13 14:30:00,1435.15,1435.27,1433.21,1433.21,1037.0,1435.15,1435.27,1433.21,1433.21,1037.0
2021-04-13 14:40:00,1433.16,1435.42,1433.16,1434.0,600.0,1433.16,1435.42,1433.16,1434.0,600.0
2021-04-13 14:50:00,1435.69,1436.52,1434.24,1435.16,1533.0,1435.69,1436.52,1434.24,1435.16,1533.0
2021-04-13 15:00:00,1436.61,1436.61,1433.94,1433.94,1015.0,1436.61,1436.61,1433.94,1433.94,1015.0
2021-04-13 15:10:00,1433.78,1434.9,1431.54,1431.97,1405.0,1433.78,1434.9,1431.54,1431.97,1405.0
2021-04-13 15:20:00,1434.03,1434.88,1430.79,1431.96,2624.0,1434.03,1434.88,1430.79,1431.96,2624.0
2021-04-13 15:30:00,1433.03,1433.03,1430.5,1431.89,2413.0,1433.03,1433.03,1430.5,1431.89,2413.0
2021-04-13 15:40:00,1432.49,1434.05,1430.71,1432.31,1559.0,1432.49,1434.05,1430.71,1432.31,1559.0
2021-04-13 15:50:00,1432.0,1435.9,1431.69,1435.9,5248.0,1432.0,1435.9,1431.69,1435.9,5248.0
2021-04-14 09:30:00,1437.85,1437.85,1424.1,1425.76,3355.0,1437.85,1437.85,1424.1,1425.76,3355.0
2021-04-14 09:40:00,1425.04,1427.47,1424.1,1424.17,3823.0,1425.04,1427.47,1424.1,1424.17,3823.0
2021-04-14 09:50:00,1424.67,1429.06,1424.67,1429.06,800.0,1424.67,1429.06,1424.67,1429.06,800.0
2021-04-14 10:00:00,1430.4,1431.88,1429.64,1431.4,800.0,1430.4,1431.88,1429.64,1431.4,800.0
2021-04-14 10:10:00,1429.38,1429.38,1426.81,1428.46,800.0,1429.38,1429.38,1426.81,1428.46,800.0
2021-04-14 10:20:00,1426.37,1432.47,1426.36,1432.47,1105.0,1426.37,1432.47,1426.36,1432.47,1105.0
2021-04-14 10:30:00,1429.91,1434.25,1429.91,1434.25,1563.0,1429.91,1434.25,1429.91,1434.25,1563.0
2021-04-14 10:40:00,1434.29,1438.23,1433.01,1433.89,2495.0,1434.29,1438.23,1433.01,1433.89,2495.0
2021-04-14 10:50:00,1432.9,1433.59,1430.64,1431.6,1112.0,1432.9,1433.59,1430.64,1431.6,1112.0
2021-04-14 11:00:00,1433.08,1438.66,1433.08,1438.66,1000.0,1433.08,1438.66,1433.08,1438.66,1000.0
2021-04-14 11:10:00,1437.53,1439.74,1436.04,1439.74,1647.0,1437.53,1439.74,1436.04,1439.74,1647.0
2021-04-14 11:20:00,1439.32,1442.24,1439.32,1441.55,2600.0,1439.32,1442.24,1439.32,1441.55,2600.0
2021-04-14 11:30:00,1443.03,1444.0,1443.03,1444.0,200.0,1443.03,1444.0,1443.03,1444.0,200.0
2021-04-14 11:40:00,1445.16,1445.77,1443.97,1445.77,604.0,1445.16,1445.77,1443.97,1445.77,604.0
2021-04-14 11:50:00,1443.92,1443.99,1440.85,1443.13,2465.0,1443.92,1443.99,1440.85,1443.13,2465.0
2021-04-14 12:00:00,1442.75,1444.25,1442.7,1442.7,1200.0,1442.75,1444.25,1442.7,1442.7,1200.0
2021-04-14 12:10:00,1443.64,1443.64,1442.23,1442.23,400.0,1443.64,1443.64,1442.23,1442.23,400.0
2021-04-14 12:20:00,1442.57,1443.38,1442.23,1442.89,600.0,1442.57,1443.38,1442.23,1442.89,600.0
2021-04-14 12:30:00,1442.94,1442.94,1442.94,1442.94,100.0,1442.94,1442.94,1442.94,1442.94,100.0
2021-04-14 12:40:00,1443.57,1445.44,1443.57,1445.44,200.0,1443.57,1445.44,1443.57,1445.44,200.0
2021-04-14 12:50:00,1445.24,1446.44,1444.49,1446.04,600.0,1445.24,1446.44,1444.49,1446.04,600.0
2021-04-14 13:00:00,1446.33,1446.33,1444.93,1446.32,1065.0,1446.33,1446.33,1444.93,1446.32,1065.0
2021-04-14 13:10:00,1445.35,1445.35,1445.35,1445.35,100.0,1445.35,1445.35,1445.35,1445.35,100.0
2021-04-14 13:20:00,1446.13,1447.7,1446.13,1447.68,689.0,1446.13,1447.7,1446.13,1447.68,689.0
2021-04-14 13:30:00,1449.0,1450.0,1446.58,1448.65,2502.0,1449.0,1450.0,1446.58,1448.65,2502.0
2021-04-14 13:40:00,1449.44,1451.05,1449.44,1450.28,701.0,1449.44,1451.05,1449.44,1450.28,701.0
2021-04-14 13:50:00,1450.35,1451.41,1448.32,1450.74,4659.0,1450.35,1451.41,1448.32,1450.74,4659.0
2021-04-14 14:00:00,1450.53,1452.86,1450.53,1450.73,508.0,1450.53,1452.86,1450.53,1450.73,508.0
2021-04-14 14:10:00,1451.81,1452.01,1450.39,1451.19,1550.0,1451.81,1452.01,1450.39,1451.19,1550.0
2021-04-14 14:20:00,1452.39,1453.48,1451.74,1451.74,868.0,1452.39,1453.48,1451.74,1451.74,868.0
2021-04-14 14:30:00,1451.85,1453.89,1450.43,1453.88,900.0,1451.85,1453.89,1450.43,1453.88,900.0
2021-04-14 14:40:00,1453.22,1454.96,1453.22,1453.22,1200.0,1453.22,1454.96,1453.22,1453.22,1200.0
2021-04-14 14:50:00,1451.37,1453.46,1451.31,1453.46,1196.0,1451.37,1453.46,1451.31,1453.46,1196.0
2021-04-14 15:00:00,1452.33,1454.99,1452.33,1454.99,1030.0,1452.33,1454.99,1452.33,1454.99,1030.0
2021-04-14 15:10:00,1453.48,1453.75,1451.55,1452.4,1493.0,1453.48,1453.75,1451.55,1452.4,1493.0
2021-04-14 15:20:00,1453.25,1455.09,1452.23,1454.82,1800.0,1453.25,1455.09,1452.23,1454.82,1800.0
2021-04-14 15:30:00,1454.89,1455.36,1452.45,1452.45,4819.0,1454.89,1455.36,1452.45,1452.45,4819.0
2021-04-14 15:40:00,1452.52,1452.52,1448.92,1450.98,2033.0,1452.52,1452.52,1448.92,1450.98,2033.0
2021-04-14 15:50:00,1451.87,1452.49,1447.62,1452.02,11626.0,1451.87,1452.49,1447.62,1452.02,11626.0
2021-04-15 09:30:00,1451.01,1454.87,1450.72,1453.0,1561.0,1451.01,1454.87,1450.72,1453.0,1561.0
2021-04-15 09:40:00,1453.36,1454.2,1453.36,1454.2,319.0,1453.36,1454.2,1453.36,1454.2,319.0
2021-04-15 09:50:00,1454.75,1454.75,1454.12,1454.12,200.0,1454.75,1454.75,1454.12,1454.12,200.0
2021-04-15 10:00:00,1456.63,1456.63,1456.62,1456.63,100.0,1456.63,1456.63,1456.62,1456.63,100.0
2021-04-15 10:10:00,1454.98,1454.98,1454.77,1454.98,700.0,1454.98,1454.98,1454.77,1454.98,700.0
2021-04-15 10:20:00,1457.55,1457.55,1456.17,1456.17,342.0,1457.55,1457.55,1456.17,1456.17,342.0
2021-04-15 10:30:00,1456.43,1457.89,1456.43,1457.89,500.0,1456.43,1457.89,1456.43,1457.89,500.0
2021-04-15 10:40:00,1456.17,1458.57,1456.14,1458.57,808.0,1456.17,1458.57,1456.14,1458.57,808.0
2021-04-15 10:50:00,1456.52,1456.71,1456.52,1456.71,300.0,1456.52,1456.71,1456.52,1456.71,300.0
2021-04-15 11:00:00,1458.46,1461.46,1458.45,1461.46,621.0,1458.46,1461.46,1458.45,1461.46,621.0
2021-04-15 11:10:00,1460.37,1460.37,1460.36,1460.37,100.0,1460.37,1460.37,1460.36,1460.37,100.0
2021-04-15 11:20:00,1460.28,1461.9,1460.28,1461.89,200.0,1460.28,1461.9,1460.28,1461.89,200.0
2021-04-15 11:30:00,1462.17,1465.25,1462.17,1463.96,915.0,1462.17,1465.25,1462.17,1463.96,915.0
2021-04-15 11:40:00,1461.48,1461.85,1461.02,1461.02,614.0,1461.48,1461.85,1461.02,1461.02,614.0
2021-04-15 11:50:00,1461.68,1461.68,1459.01,1459.99,700.0,1461.68,1461.68,1459.01,1459.99,700.0
2021-04-15 12:00:00,1460.57,1462.34,1460.56,1461.14,300.0,1460.57,1462.34,1460.56,1461.14,300.0
2021-04-15 12:10:00,1459.51,1460.12,1459.5,1460.12,361.0,1459.51,1460.12,1459.5,1460.12,361.0
2021-04-15 12:20:00,1458.95,1458.95,1457.63,1457.63,300.0,1458.95,1458.95,1457.63,1457.63,300.0
2021-04-15 12:30:00,1459.61,1459.88,1459.46,1459.46,300.0,1459.61,1459.88,1459.46,1459.46,300.0
2021-04-15 12:40:00,1459.46,1459.46,1459.46,1459.46,0.0,1459.46,1459.46,1459.46,1459.46,0.0
2021-04-15 12:50:00,1460.32,1461.34,1460.0,1461.34,500.0,1460.32,1461.34,1460.0,1461.34,500.0
2021-04-15 13:00:00,1462.77,1462.9,1462.49,1462.49,400.0,1462.77,1462.9,1462.49,1462.49,400.0
2021-04-15 13:10:00,1462.48,1462.48,1461.63,1461.63,200.0,1462.48,1462.48,1461.63,1461.63,200.0
2021-04-15 13:20:00,1460.15,1461.14,1460.0,1461.14,600.0,1460.15,1461.14,1460.0,1461.14,600.0
2021-04-15 13:30:00,1459.15,1461.12,1459.15,1461.12,695.0,1459.15,1461.12,1459.15,1461.12,695.0
2021-04-15 13:40:00,1462.05,1462.05,1462.05,1462.05,100.0,1462.05,1462.05,1462.05,1462.05,100.0
2021-04-15 13:50:00,1460.37,1460.64,1459.99,1459.99,500.0,1460.37,1460.64,1459.99,1459.99,500.0
2021-04-15 14:00:00,1461.4,1461.65,1460.78,1460.93,837.0,1461.4,1461.65,1460.78,1460.93,837.0
2021-04-15 14:10:00,1462.26,1462.87,1462.26,1462.87,464.0,1462.26,1462.87,1462.26,1462.87,464.0
2021-04-15 14:20:00,1463.52,1463.88,1463.06,1463.06,500.0,1463.52,1463.88,1463.06,1463.06,500.0
2021-04-15 14:30:00,1463.31,1463.31,1463.09,1463.09,200.0,1463.31,1463.31,1463.09,1463.09,200.0
2021-04-15 14:40:00,1463.09,1463.09,1462.47,1462.47,383.0,1463.09,1463.09,1462.47,1462.47,383.0
2021-04-15 14:50:00,1462.57,1462.88,1461.84,1462.18,1000.0,1462.57,1462.88,1461.84,1462.18,1000.0
2021-04-15 15:00:00,1462.53,1462.72,1461.77,1462.47,1018.0,1462.53,1462.72,1461.77,1462.47,1018.0
2021-04-15 15:10:00,1463.18,1466.04,1462.72,1466.04,6195.0,1463.18,1466.04,1462.72,1466.04,6195.0
2021-04-15 15:20:00,1465.87,1467.37,1465.72,1466.14,3218.0,1465.87,1467.37,1465.72,1466.14,3218.0
2021-04-15 15:30:00,1467.76,1469.21,1467.07,1469.21,3800.0,1467.76,1469.21,1467.07,1469.21,3800.0
2021-04-15 15:40:00,1468.5,1470.93,1468.41,1469.81,2705.0,1468.5,1470.93,1468.41,1469.81,2705.0
2021-04-15 15:50:00,1469.87,1469.87,1466.05,1467.43,4785.0,1469.87,1469.87,1466.05,1467.43,4785.0
2021-04-16 09:30:00,1475.84,1477.4,1473.1,1475.56,7410.0,1475.84,1477.4,1473.1,1475.56,7410.0
2021-04-16 09:40:00,1476.34,1476.35,1468.88,1473.39,1447.0,1476.34,1476.35,1468.88,1473.39,1447.0
2021-04-16 09:50:00,1474.73,1474.73,1472.48,1472.49,500.0,1474.73,1474.73,1472.48,1472.49,500.0
2021-04-16 10:00:00,1472.49,1474.44,1472.48,1473.7,1703.0,1472.49,1474.44,1472.48,1473.7,1703.0
2021-04-16 10:10:00,1474.53,1474.84,1474.5,1474.51,400.0,1474.53,1474.84,1474.5,1474.51,400.0
2021-04-16 10:20:00,1476.63,1477.22,1474.72,1474.72,2100.0,1476.63,1477.22,1474.72,1474.72,2100.0
2021-04-16 10:30:00,1476.0,1478.7,1475.07,1478.19,1457.0,1476.0,1478.7,1475.07,1478.19,1457.0
2021-04-16 10:40:00,1482.06,1482.06,1479.27,1479.88,3050.0,1482.06,1482.06,1479.27,1479.88,3050.0
2021-04-16 10:50:00,1471.75,1471.75,1470.02,1470.02,500.0,1471.75,1471.75,1470.02,1470.02,500.0
2021-04-16 11:00:00,1470.88,1475.99,1470.87,1475.99,518.0,1470.88,1475.99,1470.87,1475.99,518.0
2021-04-16 11:10:00,1475.92,1483.35,1475.87,1483.35,1097.0,1475.92,1483.35,1475.87,1483.35,1097.0
2021-04-16 11:20:00,1482.77,1483.52,1481.54,1481.9,2666.0,1482.77,1483.52,1481.54,1481.9,2666.0
2021-04-16 11:30:00,1483.0,1483.99,1483.0,1483.25,985.0,1483.0,1483.99,1483.0,1483.25,985.0
2021-04-16 11:40:00,1482.53,1482.95,1481.83,1482.95,1517.0,1482.53,1482.95,1481.83,1482.95,1517.0
2021-04-16 11:50:00,1482.28,1482.28,1479.14,1480.62,3000.0,1482.28,1482.28,1479.14,1480.62,3000.0
2021-04-16 12:00:00,1480.51,1481.54,1479.78,1480.86,3007.0,1480.51,1481.54,1479.78,1480.86,3007.0
2021-04-16 12:10:00,1481.13,1482.3,1480.86,1482.3,1100.0,1481.13,1482.3,1480.86,1482.3,1100.0
2021-04-16 12:20:00,1482.35,1482.81,1481.28,1482.11,700.0,1482.35,1482.81,1481.28,1482.11,700.0
2021-04-16 12:30:00,1482.12,1482.69,1482.12,1482.69,676.0,1482.12,1482.69,1482.12,1482.69,676.0
2021-04-16 12:40:00,1482.67,1486.21,1482.37,1483.31,5040.0,1482.67,1486.21,1482.37,1483.31,5040.0
2021-04-16 12:50:00,1482.75,1484.17,1482.74,1483.92,1383.0,1482.75,1484.17,1482.74,1483.92,1383.0
2021-04-16 13:00:00,1483.28,1484.52,1483.28,1484.52,607.0,1483.28,1484.52,1483.28,1484.52,607.0
2021-04-16 13:10:00,1483.45,1484.9,1483.45,1484.9,1400.0,1483.45,1484.9,1483.45,1484.9,1400.0
2021-04-16 13:20:00,1484.4,1487.0,1484.07,1487.0,2965.0,1484.4,1487.0,1484.07,1487.0,2965.0
2021-04-16 13:30:00,1488.64,1489.58,1487.67,1487.67,1100.0,1488.64,1489.58,1487.67,1487.67,1100.0
2021-04-16 13:40:00,1488.97,1489.7,1488.97,1489.48,978.0,1488.97,1489.7,1488.97,1489.48,978.0
2021-04-16 13:50:00,1489.62,1489.62,1489.62,1489.62,100.0,1489.62,1489.62,1489.62,1489.62,100.0
2021-04-16 14:00:00,1489.58,1491.48,1488.57,1491.48,1465.0,1489.58,1491.48,1488.57,1491.48,1465.0
2021-04-16 14:10:00,1490.13,1492.39,1490.12,1492.07,2724.0,1490.13,1492.39,1490.12,1492.07,2724.0
2021-04-16 14:20:00,1491.92,1493.08,1491.92,1493.08,863.0,1491.92,1493.08,1491.92,1493.08,863.0
2021-04-16 14:30:00,1492.88,1492.89,1490.08,1490.88,1515.0,1492.88,1492.89,1490.08,1490.88,1515.0
2021-04-16 14:40:00,1489.94,1490.26,1489.52,1489.53,856.0,1489.94,1490.26,1489.52,1489.53,856.0
2021-04-16 14:50:00,1491.13,1491.64,1488.86,1491.64,1840.0,1491.13,1491.64,1488.86,1491.64,1840.0
2021-04-16 15:00:00,1492.07,1494.28,1492.0,1494.15,1200.0,1492.07,1494.28,1492.0,1494.15,1200.0
2021-04-16 15:10:00,1494.04,1496.75,1494.02,1496.46,2081.0,1494.04,1496.75,1494.02,1496.46,2081.0
2021-04-16 15:20:00,1496.53,1499.74,1495.95,1498.45,2848.0,1496.53,1499.74,1495.95,1498.45,2848.0
2021-04-16 15:30:00,1498.15,1498.97,1495.29,1496.62,2469.0,1498.15,1498.97,1495.29,1496.62,2469.0
2021-04-16 15:40:00,1496.49,1497.75,1492.61,1497.12,4752.0,1496.49,1497.75,1492.61,1497.12,4752.0
2021-04-16 15:50:00,1495.97,1497.93,1493.31,1497.31,30302.0,1495.97,1497.93,1493.31,1497.31,30302.0
2021-04-19 09:30:00,1495.74,1498.93,1494.2,1498.93,2459.0,1495.74,1498.93,1494.2,1498.93,2459.0
2021-04-19 09:40:00,1499.29,1501.13,1499.29,1500.61,1009.0,1499.29,1501.13,1499.29,1500.61,1009.0
2021-04-19 09:50:00,1500.0,1500.0,1494.74,1494.74,600.0,1500.0,1500.0,1494.74,1494.74,600.0
2021-04-19 10:00:00,1494.76,1502.76,1494.76,1502.25,900.0,1494.76,1502.76,1494.76,1502.25,900.0
2021-04-19 10:10:00,1505.0,1506.85,1502.58,1505.11,4195.0,1505.0,1506.85,1502.58,1505.11,4195.0
2021-04-19 10:20:00,1507.56,1509.38,1506.86,1507.86,2240.0,1507.56,1509.38,1506.86,1507.86,2240.0
2021-04-19 10:30:00,1507.1,1508.36,1507.0,1507.64,1000.0,1507.1,1508.36,1507.0,1507.64,1000.0
2021-04-19 10:40:00,1506.76,1506.76,1505.77,1506.01,630.0,1506.76,1506.76,1505.77,1506.01,630.0
2021-04-19 10:50:00,1505.18,1505.39,1504.12,1505.38,300.0,1505.18,1505.39,1504.12,1505.38,300.0
2021-04-19 11:00:00,1505.87,1508.22,1505.87,1506.53,1332.0,1505.87,1508.22,1505.87,1506.53,1332.0
2021-04-19 11:10:00,1507.68,1514.33,1507.68,1514.33,500.0,1507.68,1514.33,1507.68,1514.33,500.0
2021-04-19 11:20:00,1511.4,1511.4,1509.21,1510.3,900.0,1511.4,1511.4,1509.21,1510.3,900.0
2021-04-19 11:30:00,1512.03,1512.03,1510.0,1510.0,900.0,1512.03,1512.03,1510.0,1510.0,900.0
2021-04-19 11:40:00,1507.66,1508.87,1507.65,1508.87,507.0,1507.66,1508.87,1507.65,1508.87,507.0
2021-04-19 11:50:00,1508.15,1509.96,1508.15,1509.96,803.0,1508.15,1509.96,1508.15,1509.96,803.0
2021-04-19 12:00:00,1509.23,1510.76,1509.22,1510.76,1078.0,1509.23,1510.76,1509.22,1510.76,1078.0
2021-04-19 12:10:00,1510.63,1511.78,1509.88,1510.39,1280.0,1510.63,1511.78,1509.88,1510.39,1280.0
2021-04-19 12:20:00,1511.59,1511.59,1507.39,1507.39,1598.0,1511.59,1511.59,1507.39,1507.39,1598.0
2021-04-19 12:30:00,1508.5,1508.65,1506.81,1506.82,300.0,1508.5,1508.65,1506.81,1506.82,300.0
2021-04-19 12:40:00,1504.87,1504.87,1504.2,1504.44,300.0,1504.87,1504.87,1504.2,1504.44,300.0
2021-04-19 12:50:00,1504.21,1504.23,1503.14,1504.09,1700.0,1504.21,1504.23,1503.14,1504.09,1700.0
2021-04-19 13:00:00,1504.09,1504.95,1503.21,1504.95,700.0,1504.09,1504.95,1503.21,1504.95,700.0
2021-04-19 13:10:00,1505.4,1506.58,1504.76,1505.52,700.0,1505.4,1506.58,1504.76,1505.52,700.0
2021-04-19 13:20:00,1505.49,1505.49,1505.49,1505.49,100.0,1505.49,1505.49,1505.49,1505.49,100.0
2021-04-19 13:30:00,1505.48,1505.48,1505.03,1505.03,200.0,1505.48,1505.48,1505.03,1505.03,200.0
2021-04-19 13:40:00,1505.36,1508.33,1505.36,1507.96,900.0,1505.36,1508.33,1505.36,1507.96,900.0
2021-04-19 13:50:00,1506.42,1507.54,1506.42,1507.54,200.0,1506.42,1507.54,1506.42,1507.54,200.0
2021-04-19 14:00:00,1506.66,1509.02,1506.61,1508.47,2420.0,1506.66,1509.02,1506.61,1508.47,2420.0
2021-04-19 14:10:00,1510.86,1511.47,1509.06,1510.63,1600.0,1510.86,1511.47,1509.06,1510.63,1600.0
2021-04-19 14:20:00,1511.23,1514.0,1511.22,1514.0,1046.0,1511.23,1514.0,1511.22,1514.0,1046.0
2021-04-19 14:30:00,1512.39,1516.59,1511.31,1514.03,2300.0,1512.39,1516.59,1511.31,1514.03,2300.0
2021-04-19 14:40:00,1514.88,1515.43,1511.71,1512.77,2538.0,1514.88,1515.43,1511.71,1512.77,2538.0
2021-04-19 14:50:00,1511.88,1512.41,1510.57,1510.57,1556.0,1511.88,1512.41,1510.57,1510.57,1556.0
2021-04-19 15:00:00,1509.23,1510.21,1509.23,1510.21,300.0,1509.23,1510.21,1509.23,1510.21,300.0
2021-04-19 15:10:00,1509.77,1509.77,1508.15,1508.49,830.0,1509.77,1509.77,1508.15,1508.49,830.0
2021-04-19 15:20:00,1509.67,1510.2,1508.37,1509.02,1200.0,1509.67,1510.2,1508.37,1509.02,1200.0
2021-04-19 15:30:00,1507.22,1507.4,1505.54,1506.0,2262.0,1507.22,1507.4,1505.54,1506.0,2262.0
2021-04-19 15:40:00,1507.04,1507.59,1504.97,1504.97,1200.0,1507.04,1507.59,1504.97,1504.97,1200.0
2021-04-19 15:50:00,1504.65,1505.87,1502.12,1505.87,7862.0,1504.65,1505.87,1502.12,1505.87,7862.0
2021-04-20 09:30:00,1512.35,1524.98,1512.35,1523.99,4506.0,1512.35,1524.98,1512.35,1523.99,4506.0
2021-04-20 09:40:00,1522.03,1524.45,1516.34,1516.34,2125.0,1522.03,1524.45,1516.34,1516.34,2125.0
2021-04-20 09:50:00,1516.59,1522.2,1513.85,1522.2,1515.0,1516.59,1522.2,1513.85,1522.2,1515.0
2021-04-20 10:00:00,1521.14,1522.76,1518.54,1518.54,1363.0,1521.14,1522.76,1518.54,1518.54,1363.0
2021-04-20 10:10:00,1517.16,1517.16,1516.51,1516.52,200.0,1517.16,1517.16,1516.51,1516.52,200.0
2021-04-20 10:20:00,1512.35,1512.35,1505.62,1506.27,890.0,1512.35,1512.35,1505.62,1506.27,890.0
2021-04-20 10:30:00,1506.3,1509.05,1504.53,1509.05,1578.0,1506.3,1509.05,1504.53,1509.05,1578.0
2021-04-20 10:40:00,1512.41,1512.74,1507.96,1508.07,1981.0,1512.41,1512.74,1507.96,1508.07,1981.0
2021-04-20 10:50:00,1507.18,1511.08,1507.18,1510.27,1700.0,1507.18,1511.08,1507.18,1510.27,1700.0
2021-04-20 11:00:00,1508.65,1510.88,1507.69,1507.97,1000.0,1508.65,1510.88,1507.69,1507.97,1000.0
2021-04-20 11:10:00,1508.97,1512.6,1508.97,1511.61,1200.0,1508.97,1512.6,1508.97,1511.61,1200.0
2021-04-20 11:20:00,1515.79,1521.22,1515.78,1520.88,1322.0,1515.79,1521.22,1515.78,1520.88,1322.0
2021-04-20 11:30:00,1520.0,1520.0,1508.19,1510.83,2656.0,1520.0,1520.0,1508.19,1510.83,2656.0
2021-04-20 11:40:00,1508.19,1508.19,1508.04,1508.04,200.0,1508.19,1508.19,1508.04,1508.04,200.0
2021-04-20 11:50:00,1506.96,1507.05,1503.71,1506.15,1300.0,1506.96,1507.05,1503.71,1506.15,1300.0
2021-04-20 12:00:00,1506.53,1508.09,1505.51,1508.09,611.0,1506.53,1508.09,1505.51,1508.09,611.0
2021-04-20 12:10:00,1508.3,1511.37,1508.3,1510.7,3144.0,1508.3,1511.37,1508.3,1510.7,3144.0
2021-04-20 12:20:00,1512.08,1513.65,1510.52,1512.04,2782.0,1512.08,1513.65,1510.52,1512.04,2782.0
2021-04-20 12:30:00,1510.78,1513.05,1510.76,1510.76,701.0,1510.78,1513.05,1510.76,1510.76,701.0
2021-04-20 12:40:00,1507.78,1507.78,1507.04,1507.05,200.0,1507.78,1507.78,1507.04,1507.05,200.0
2021-04-20 12:50:00,1506.7,1506.81,1506.7,1506.81,200.0,1506.7,1506.81,1506.7,1506.81,200.0
2021-04-20 13:00:00,1506.12,1507.74,1506.12,1507.74,300.0,1506.12,1507.74,1506.12,1507.74,300.0
2021-04-20 13:10:00,1504.73,1505.81,1504.73,1505.81,200.0,1504.73,1505.81,1504.73,1505.81,200.0
2021-04-20 13:20:00,1506.7,1507.24,1506.24,1506.6,600.0,1506.7,1507.24,1506.24,1506.6,600.0
2021-04-20 13:30:00,1505.76,1506.44,1504.59,1504.59,1372.0,1505.76,1506.44,1504.59,1504.59,1372.0
2021-04-20 13:40:00,1505.5,1505.5,1503.06,1503.63,1700.0,1505.5,1505.5,1503.06,1503.63,1700.0
2021-04-20 13:50:00,1504.19,1504.19,1502.21,1502.21,2160.0,1504.19,1504.19,1502.21,1502.21,2160.0
2021-04-20 14:00:00,1502.3,1505.08,1502.27,1504.9,1000.0,1502.3,1505.08,1502.27,1504.9,1000.0
2021-04-20 14:10:00,1503.11,1503.5,1501.69,1502.56,1478.0,1503.11,1503.5,1501.69,1502.56,1478.0
2021-04-20 14:20:00,1504.67,1504.73,1504.67,1504.73,640.0,1504.67,1504.73,1504.67,1504.73,640.0
2021-04-20 14:30:00,1504.91,1505.08,1504.61,1505.08,700.0,1504.91,1505.08,1504.61,1505.08,700.0
2021-04-20 14:40:00,1505.98,1507.16,1504.75,1507.16,1100.0,1505.98,1507.16,1504.75,1507.16,1100.0
2021-04-20 14:50:00,1509.16,1511.24,1509.11,1509.91,1500.0,1509.16,1511.24,1509.11,1509.91,1500.0
2021-04-20 15:00:00,1510.2,1511.21,1510.0,1511.14,1652.0,1510.2,1511.21,1510.0,1511.14,1652.0
2021-04-20 15:10:00,1512.27,1514.2,1512.27,1513.41,2496.0,1512.27,1514.2,1512.27,1513.41,2496.0
2021-04-20 15:20:00,1512.95,1513.79,1512.28,1513.79,1503.0,1512.95,1513.79,1512.28,1513.79,1503.0
2021-04-20 15:30:00,1513.57,1514.99,1512.95,1512.95,2301.0,1513.57,1514.99,1512.95,1512.95,2301.0
2021-04-20 15:40:00,1513.9,1516.49,1511.99,1513.9,6258.0,1513.9,1516.49,1511.99,1513.9,6258.0
2021-04-20 15:50:00,1512.71,1516.24,1512.28,1514.45,8342.0,1512.71,1516.24,1512.28,1514.45,8342.0
2021-04-21 09:30:00,1500.97,1509.0,1490.0,1507.0,4750.0,1500.97,1509.0,1490.0,1507.0,4750.0
2021-04-21 09:40:00,1509.94,1515.44,1509.93,1515.44,528.0,1509.94,1515.44,1509.93,1515.44,528.0
2021-04-21 09:50:00,1515.41,1515.87,1510.0,1510.0,1254.0,1515.41,1515.87,1510.0,1510.0,1254.0
2021-04-21 10:00:00,1511.93,1512.74,1504.01,1505.53,1849.0,1511.93,1512.74,1504.01,1505.53,1849.0
2021-04-21 10:10:00,1505.71,1508.71,1505.71,1508.71,952.0,1505.71,1508.71,1505.71,1508.71,952.0
2021-04-21 10:20:00,1507.36,1510.68,1504.96,1505.37,1600.0,1507.36,1510.68,1504.96,1505.37,1600.0
2021-04-21 10:30:00,1505.52,1505.52,1505.51,1505.52,100.0,1505.52,1505.52,1505.51,1505.52,100.0
2021-04-21 10:40:00,1503.0,1503.78,1501.25,1501.78,1103.0,1503.0,1503.78,1501.25,1501.78,1103.0
2021-04-21 10:50:00,1503.88,1505.31,1500.68,1505.31,2800.0,1503.88,1505.31,1500.68,1505.31,2800.0
2021-04-21 11:00:00,1506.09,1507.84,1501.02,1503.38,4704.0,1506.09,1507.84,1501.02,1503.38,4704.0
2021-04-21 11:10:00,1502.93,1505.02,1499.14,1499.58,1953.0,1502.93,1505.02,1499.14,1499.58,1953.0
2021-04-21 11:20:00,1496.92,1497.68,1496.92,1497.04,800.0,1496.92,1497.68,1496.92,1497.04,800.0
2021-04-21 11:30:00,1498.38,1498.96,1496.9,1498.76,1500.0,1498.38,1498.96,1496.9,1498.76,1500.0
2021-04-21 11:40:00,1496.98,1499.0,1496.98,1498.13,1100.0,1496.98,1499.0,1496.98,1498.13,1100.0
2021-04-21 11:50:00,1498.22,1498.22,1491.78,1491.79,2338.0,1498.22,1498.22,1491.78,1491.79,2338.0
2021-04-21 12:00:00,1493.48,1493.96,1491.58,1491.59,1404.0,1493.48,1493.96,1491.58,1491.59,1404.0
2021-04-21 12:10:00,1490.43,1491.65,1490.43,1491.33,900.0,1490.43,1491.65,1490.43,1491.33,900.0
2021-04-21 12:20:00,1491.05,1491.77,1488.8,1491.0,4159.0,1491.05,1491.77,1488.8,1491.0,4159.0
2021-04-21 12:30:00,1490.84,1492.13,1489.48,1492.13,1303.0,1490.84,1492.13,1489.48,1492.13,1303.0
2021-04-21 12:40:00,1493.66,1497.14,1493.66,1496.45,850.0,1493.66,1497.14,1493.66,1496.45,850.0
2021-04-21 12:50:00,1500.72,1500.72,1500.47,1500.47,200.0,1500.72,1500.72,1500.47,1500.47,200.0
2021-04-21 13:00:00,1502.03,1503.02,1499.23,1499.23,3053.0,1502.03,1503.02,1499.23,1499.23,3053.0
2021-04-21 13:10:00,1499.23,1499.23,1499.23,1499.23,0.0,1499.23,1499.23,1499.23,1499.23,0.0
2021-04-21 13:20:00,1498.94,1501.12,1498.79,1500.85,1079.0,1498.94,1501.12,1498.79,1500.85,1079.0
2021-04-21 13:30:00,1502.0,1502.07,1501.45,1501.59,879.0,1502.0,1502.07,1501.45,1501.59,879.0
2021-04-21 13:40:00,1502.0,1502.15,1501.12,1501.12,640.0,1502.0,1502.15,1501.12,1501.12,640.0
2021-04-21 13:50:00,1500.06,1500.06,1499.68,1499.68,702.0,1500.06,1500.06,1499.68,1499.68,702.0
2021-04-21 14:00:00,1501.31,1502.37,1500.92,1501.41,2200.0,1501.31,1502.37,1500.92,1501.41,2200.0
2021-04-21 14:10:00,1500.82,1500.82,1498.15,1499.54,1467.0,1500.82,1500.82,1498.15,1499.54,1467.0
2021-04-21 14:20:00,1498.27,1499.84,1497.48,1497.82,2920.0,1498.27,1499.84,1497.48,1497.82,2920.0
2021-04-21 14:30:00,1498.01,1498.01,1497.28,1497.28,697.0,1498.01,1498.01,1497.28,1497.28,697.0
2021-04-21 14:40:00,1497.98,1498.15,1495.72,1495.72,1800.0,1497.98,1498.15,1495.72,1495.72,1800.0
2021-04-21 14:50:00,1494.65,1494.65,1494.65,1494.65,300.0,1494.65,1494.65,1494.65,1494.65,300.0
2021-04-21 15:00:00,1493.57,1493.57,1491.7,1491.82,1136.0,1493.57,1493.57,1491.7,1491.82,1136.0
2021-04-21 15:10:00,1491.18,1492.82,1491.18,1492.82,400.0,1491.18,1492.82,1491.18,1492.82,400.0
2021-04-21 15:20:00,1493.49,1493.49,1491.75,1491.76,882.0,1493.49,1493.49,1491.75,1491.76,882.0
2021-04-21 15:30:00,1493.15,1494.77,1492.77,1493.63,1914.0,1493.15,1494.77,1492.77,1493.63,1914.0
2021-04-21 15:40:00,1494.26,1494.26,1491.42,1492.63,1500.0,1494.26,1494.26,1491.42,1492.63,1500.0
2021-04-21 15:50:00,1491.76,1492.0,1483.55,1485.07,15176.0,1491.76,1492.0,1483.55,1485.07,15176.0
2021-04-22 09:30:00,1488.61,1490.73,1483.09,1485.41,2919.0,1488.61,1490.73,1483.09,1485.41,2919.0
2021-04-22 09:40:00,1480.92,1488.17,1480.92,1484.53,1750.0,1480.92,1488.17,1480.92,1484.53,1750.0
2021-04-22 09:50:00,1483.94,1486.92,1481.67,1481.67,1006.0,1483.94,1486.92,1481.67,1481.67,1006.0
2021-04-22 10:00:00,1478.62,1478.62,1466.47,1472.48,3256.0,1478.62,1478.62,1466.47,1472.48,3256.0
2021-04-22 10:10:00,1471.0,1473.96,1471.0,1473.5,2346.0,1471.0,1473.96,1471.0,1473.5,2346.0
2021-04-22 10:20:00,1472.87,1473.59,1468.09,1468.09,1946.0,1472.87,1473.59,1468.09,1468.09,1946.0
2021-04-22 10:30:00,1469.63,1470.92,1465.09,1466.63,3355.0,1469.63,1470.92,1465.09,1466.63,3355.0
2021-04-22 10:40:00,1466.51,1469.32,1465.29,1465.29,3287.0,1466.51,1469.32,1465.29,1465.29,3287.0
2021-04-22 10:50:00,1467.13,1467.91,1466.36,1466.48,2306.0,1467.13,1467.91,1466.36,1466.48,2306.0
2021-04-22 11:00:00,1467.49,1468.68,1465.84,1467.47,3855.0,1467.49,1468.68,1465.84,1467.47,3855.0
2021-04-22 11:10:00,1469.19,1477.92,1468.28,1477.64,2534.0,1469.19,1477.92,1468.28,1477.64,2534.0
2021-04-22 11:20:00,1475.5,1476.72,1475.46,1476.72,706.0,1475.5,1476.72,1475.46,1476.72,706.0
2021-04-22 11:30:00,1477.93,1481.98,1477.31,1481.23,2117.0,1477.93,1481.98,1477.31,1481.23,2117.0
2021-04-22 11:40:00,1481.22,1482.7,1478.39,1480.08,2287.0,1481.22,1482.7,1478.39,1480.08,2287.0
2021-04-22 11:50:00,1480.05,1481.15,1477.71,1477.87,1621.0,1480.05,1481.15,1477.71,1477.87,1621.0
2021-04-22 12:00:00,1476.65,1477.81,1476.2,1477.81,600.0,1476.65,1477.81,1476.2,1477.81,600.0
2021-04-22 12:10:00,1477.46,1479.19,1477.22,1477.22,300.0,1477.46,1479.19,1477.22,1477.22,300.0
2021-04-22 12:20:00,1478.99,1478.99,1476.4,1477.28,897.0,1478.99,1478.99,1476.4,1477.28,897.0
2021-04-22 12:30:00,1477.63,1478.38,1477.25,1478.38,800.0,1477.63,1478.38,1477.25,1478.38,800.0
2021-04-22 12:40:00,1477.29,1478.82,1476.44,1478.82,2104.0,1477.29,1478.82,1476.44,1478.82,2104.0
2021-04-22 12:50:00,1478.29,1479.37,1477.28,1479.37,1423.0,1478.29,1479.37,1477.28,1479.37,1423.0
2021-04-22 13:00:00,1480.91,1482.45,1479.32,1479.32,1587.0,1480.91,1482.45,1479.32,1479.32,1587.0
2021-04-22 13:10:00,1477.0,1477.08,1473.98,1474.69,1603.0,1477.0,1477.08,1473.98,1474.69,1603.0
2021-04-22 13:20:00,1474.9,1479.38,1474.9,1479.38,800.0,1474.9,1479.38,1474.9,1479.38,800.0
2021-04-22 13:30:00,1477.99,1477.99,1476.04,1476.04,607.0,1477.99,1477.99,1476.04,1476.04,607.0
2021-04-22 13:40:00,1475.22,1475.22,1472.63,1472.64,1939.0,1475.22,1475.22,1472.63,1472.64,1939.0
2021-04-22 13:50:00,1474.38,1474.38,1470.7,1471.06,1100.0,1474.38,1474.38,1470.7,1471.06,1100.0
2021-04-22 14:00:00,1469.38,1472.26,1469.26,1472.26,1811.0,1469.38,1472.26,1469.26,1472.26,1811.0
2021-04-22 14:10:00,1472.3,1475.51,1472.3,1475.51,500.0,1472.3,1475.51,1472.3,1475.51,500.0
2021-04-22 14:20:00,1477.72,1478.6,1476.3,1478.6,2164.0,1477.72,1478.6,1476.3,1478.6,2164.0
2021-04-22 14:30:00,1480.11,1480.43,1478.2,1480.27,1500.0,1480.11,1480.43,1478.2,1480.27,1500.0
2021-04-22 14:40:00,1481.04,1481.47,1479.04,1481.47,1841.0,1481.04,1481.47,1479.04,1481.47,1841.0
2021-04-22 14:50:00,1481.65,1484.0,1480.96,1480.96,1811.0,1481.65,1484.0,1480.96,1480.96,1811.0
2021-04-22 15:00:00,1480.19,1481.92,1480.08,1480.08,900.0,1480.19,1481.92,1480.08,1480.08,900.0
2021-04-22 15:10:00,1477.52,1478.37,1476.69,1476.7,940.0,1477.52,1478.37,1476.69,1476.7,940.0
2021-04-22 15:20:00,1475.17,1476.14,1474.35,1476.14,1517.0,1475.17,1476.14,1474.35,1476.14,1517.0
2021-04-22 15:30:00,1479.07,1479.43,1477.96,1478.95,1150.0,1479.07,1479.43,1477.96,1478.95,1150.0
2021-04-22 15:40:00,1479.14,1482.08,1478.95,1479.12,1600.0,1479.14,1482.08,1478.95,1479.12,1600.0
2021-04-22 15:50:00,1481.18,1482.38,1477.94,1479.9,6687.0,1481.18,1482.38,1477.94,1479.9,6687.0
2021-04-23 09:30:00,1487.02,1487.02,1467.88,1467.88,1492.0,1487.02,1487.02,1467.88,1467.88,1492.0
2021-04-23 09:40:00,1465.14,1469.41,1465.14,1469.41,700.0,1465.14,1469.41,1465.14,1469.41,700.0
2021-04-23 09:50:00,1469.41,1469.95,1464.03,1465.38,1445.0,1469.41,1469.95,1464.03,1465.38,1445.0
2021-04-23 10:00:00,1466.52,1467.11,1464.34,1465.46,1100.0,1466.52,1467.11,1464.34,1465.46,1100.0
2021-04-23 10:10:00,1464.0,1464.0,1452.06,1452.06,5241.0,1464.0,1464.0,1452.06,1452.06,5241.0
2021-04-23 10:20:00,1451.77,1457.18,1451.77,1456.35,2887.0,1451.77,1457.18,1451.77,1456.35,2887.0
2021-04-23 10:30:00,1456.95,1463.57,1456.95,1463.12,1495.0,1456.95,1463.57,1456.95,1463.12,1495.0
2021-04-23 10:40:00,1465.0,1469.44,1465.0,1469.44,770.0,1465.0,1469.44,1465.0,1469.44,770.0
2021-04-23 10:50:00,1470.55,1472.14,1469.44,1471.91,1500.0,1470.55,1472.14,1469.44,1471.91,1500.0
2021-04-23 11:00:00,1471.46,1471.46,1469.84,1470.58,500.0,1471.46,1471.46,1469.84,1470.58,500.0
2021-04-23 11:10:00,1471.41,1475.52,1471.41,1475.49,1203.0,1471.41,1475.52,1471.41,1475.49,1203.0
2021-04-23 11:20:00,1474.83,1475.0,1474.4,1474.96,1100.0,1474.83,1475.0,1474.4,1474.96,1100.0
2021-04-23 11:30:00,1474.83,1474.91,1472.87,1472.87,925.0,1474.83,1474.91,1472.87,1472.87,925.0
2021-04-23 11:40:00,1472.37,1476.76,1472.37,1476.76,625.0,1472.37,1476.76,1472.37,1476.76,625.0
2021-04-23 11:50:00,1476.07,1476.11,1474.96,1475.48,864.0,1476.07,1476.11,1474.96,1475.48,864.0
2021-04-23 12:00:00,1475.48,1476.55,1475.47,1476.55,916.0,1475.48,1476.55,1475.47,1476.55,916.0
2021-04-23 12:10:00,1477.53,1478.15,1477.44,1478.14,823.0,1477.53,1478.15,1477.44,1478.14,823.0
2021-04-23 12:20:00,1478.14,1478.15,1475.89,1475.89,504.0,1478.14,1478.15,1475.89,1475.89,504.0
2021-04-23 12:30:00,1474.98,1474.98,1474.38,1474.38,400.0,1474.98,1474.98,1474.38,1474.38,400.0
2021-04-23 12:40:00,1473.87,1479.68,1473.87,1479.68,1041.0,1473.87,1479.68,1473.87,1479.68,1041.0
2021-04-23 12:50:00,1478.88,1480.07,1478.32,1479.99,1033.0,1478.88,1480.07,1478.32,1479.99,1033.0
2021-04-23 13:00:00,1479.61,1483.0,1478.56,1483.0,1423.0,1479.61,1483.0,1478.56,1483.0,1423.0
2021-04-23 13:10:00,1482.25,1482.47,1478.3,1479.09,642.0,1482.25,1482.47,1478.3,1479.09,642.0
2021-04-23 13:20:00,1477.44,1477.44,1477.26,1477.26,200.0,1477.44,1477.44,1477.26,1477.26,200.0
2021-04-23 13:30:00,1478.55,1480.5,1478.55,1479.96,1113.0,1478.55,1480.5,1478.55,1479.96,1113.0
2021-04-23 13:40:00,1479.96,1480.37,1478.31,1479.7,1200.0,1479.96,1480.37,1478.31,1479.7,1200.0
2021-04-23 13:50:00,1478.35,1478.37,1476.01,1476.01,975.0,1478.35,1478.37,1476.01,1476.01,975.0
2021-04-23 14:00:00,1475.3,1476.94,1474.95,1476.56,1415.0,1475.3,1476.94,1474.95,1476.56,1415.0
2021-04-23 14:10:00,1476.14,1476.33,1471.99,1472.92,1728.0,1476.14,1476.33,1471.99,1472.92,1728.0
2021-04-23 14:20:00,1472.61,1474.28,1472.08,1474.28,1991.0,1472.61,1474.28,1472.08,1474.28,1991.0
2021-04-23 14:30:00,1474.42,1474.42,1473.48,1474.3,417.0,1474.42,1474.42,1473.48,1474.3,417.0
2021-04-23 14:40:00,1474.24,1475.01,1473.6,1473.6,1342.0,1474.24,1475.01,1473.6,1473.6,1342.0
2021-04-23 14:50:00,1472.48,1474.55,1472.48,1473.48,2060.0,1472.48,1474.55,1472.48,1473.48,2060.0
2021-04-23 15:00:00,1473.82,1475.37,1473.53,1475.21,936.0,1473.82,1475.37,1473.53,1475.21,936.0
2021-04-23 15:10:00,1474.97,1475.5,1473.89,1473.89,1386.0,1474.97,1475.5,1473.89,1473.89,1386.0
2021-04-23 15:20:00,1474.17,1476.2,1473.84,1474.88,1816.0,1474.17,1476.2,1473.84,1474.88,1816.0
2021-04-23 15:30:00,1475.52,1476.42,1474.13,1475.5,1730.0,1475.52,1476.42,1474.13,1475.5,1730.0
2021-04-23 15:40:00,1474.73,1474.97,1472.72,1473.04,2310.0,1474.73,1474.97,1472.72,1473.04,2310.0
2021-04-23 15:50:00,1472.54,1472.67,1469.87,1471.37,9372.0,1472.54,1472.67,1469.87,1471.37,9372.0
2021-04-26 09:30:00,1466.52,1467.01,1460.79,1462.91,4792.0,1466.52,1467.01,1460.79,1462.91,4792.0
2021-04-26 09:40:00,1462.07,1462.07,1457.18,1459.21,1488.0,1462.07,1462.07,1457.18,1459.21,1488.0
2021-04-26 09:50:00,1455.96,1456.22,1454.85,1454.85,700.0,1455.96,1456.22,1454.85,1454.85,700.0
2021-04-26 10:00:00,1453.0,1454.68,1445.76,1449.91,2718.0,1453.0,1454.68,1445.76,1449.91,2718.0
2021-04-26 10:10:00,1452.04,1452.04,1448.75,1449.19,1100.0,1452.04,1452.04,1448.75,1449.19,1100.0
2021-04-26 10:20:00,1452.21,1452.74,1452.21,1452.74,700.0,1452.21,1452.74,1452.21,1452.74,700.0
2021-04-26 10:30:00,1451.76,1452.42,1449.58,1449.59,600.0,1451.76,1452.42,1449.58,1449.59,600.0
2021-04-26 10:40:00,1449.38,1449.92,1448.64,1449.26,1600.0,1449.38,1449.92,1448.64,1449.26,1600.0
2021-04-26 10:50:00,1449.21,1453.45,1449.09,1453.45,1556.0,1449.21,1453.45,1449.09,1453.45,1556.0
2021-04-26 11:00:00,1453.42,1455.2,1453.42,1455.2,701.0,1453.42,1455.2,1453.42,1455.2,701.0
2021-04-26 11:10:00,1454.53,1454.53,1453.94,1453.95,600.0,1454.53,1454.53,1453.94,1453.95,600.0
2021-04-26 11:20:00,1452.52,1453.64,1451.69,1453.64,812.0,1452.52,1453.64,1451.69,1453.64,812.0
2021-04-26 11:30:00,1453.04,1453.33,1452.4,1452.4,802.0,1453.04,1453.33,1452.4,1452.4,802.0
2021-04-26 11:40:00,1450.4,1451.93,1448.55,1448.72,2435.0,1450.4,1451.93,1448.55,1448.72,2435.0
2021-04-26 11:50:00,1449.42,1449.42,1449.42,1449.42,100.0,1449.42,1449.42,1449.42,1449.42,100.0
2021-04-26 12:00:00,1449.28,1450.04,1445.59,1445.59,1000.0,1449.28,1450.04,1445.59,1445.59,1000.0
2021-04-26 12:10:00,1444.3,1444.3,1443.25,1443.25,332.0,1444.3,1444.3,1443.25,1443.25,332.0
2021-04-26 12:20:00,1443.98,1446.2,1443.98,1445.64,800.0,1443.98,1446.2,1443.98,1445.64,800.0
2021-04-26 12:30:00,1445.49,1447.74,1445.49,1447.74,416.0,1445.49,1447.74,1445.49,1447.74,416.0
2021-04-26 12:40:00,1450.71,1450.71,1445.21,1445.21,2092.0,1450.71,1450.71,1445.21,1445.21,2092.0
2021-04-26 12:50:00,1443.4,1443.4,1443.25,1443.29,500.0,1443.4,1443.4,1443.25,1443.29,500.0
2021-04-26 13:00:00,1444.07,1444.67,1444.07,1444.51,600.0,1444.07,1444.67,1444.07,1444.51,600.0
2021-04-26 13:10:00,1445.47,1446.83,1444.0,1444.0,984.0,1445.47,1446.83,1444.0,1444.0,984.0
2021-04-26 13:20:00,1445.04,1445.04,1445.04,1445.04,100.0,1445.04,1445.04,1445.04,1445.04,100.0
2021-04-26 13:30:00,1444.6,1444.6,1444.4,1444.4,500.0,1444.6,1444.6,1444.4,1444.4,500.0
2021-04-26 13:40:00,1445.03,1445.03,1445.03,1445.03,100.0,1445.03,1445.03,1445.03,1445.03,100.0
2021-04-26 13:50:00,1444.77,1446.22,1444.77,1446.22,500.0,1444.77,1446.22,1444.77,1446.22,500.0
2021-04-26 14:00:00,1445.72,1445.72,1445.52,1445.52,300.0,1445.72,1445.72,1445.52,1445.52,300.0
2021-04-26 14:10:00,1444.56,1444.56,1444.56,1444.56,200.0,1444.56,1444.56,1444.56,1444.56,200.0
2021-04-26 14:20:00,1445.11,1445.11,1444.38,1444.38,600.0,1445.11,1445.11,1444.38,1444.38,600.0
2021-04-26 14:30:00,1443.98,1446.03,1443.96,1446.03,700.0,1443.98,1446.03,1443.96,1446.03,700.0
2021-04-26 14:40:00,1446.03,1446.03,1446.03,1446.03,0.0,1446.03,1446.03,1446.03,1446.03,0.0
2021-04-26 14:50:00,1445.32,1445.32,1445.31,1445.32,100.0,1445.32,1445.32,1445.31,1445.32,100.0
2021-04-26 15:00:00,1446.35,1447.55,1446.35,1447.55,968.0,1446.35,1447.55,1446.35,1447.55,968.0
2021-04-26 15:10:00,1448.36,1448.72,1445.63,1445.63,2118.0,1448.36,1448.72,1445.63,1445.63,2118.0
2021-04-26 15:20:00,1445.54,1446.25,1445.21,1445.7,1000.0,1445.54,1446.25,1445.21,1445.7,1000.0
2021-04-26 15:30:00,1445.68,1447.81,1445.68,1447.59,1100.0,1445.68,1447.81,1445.68,1447.59,1100.0
2021-04-26 15:40:00,1446.66,1447.36,1443.74,1443.74,2100.0,1446.66,1447.36,1443.74,1443.74,2100.0
2021-04-26 15:50:00,1443.78,1447.13,1443.18,1443.88,8764.0,1443.78,1447.13,1443.18,1443.88,8764.0
2021-04-27 09:30:00,1451.33,1451.58,1443.02,1446.22,4712.0,1451.33,1451.58,1443.02,1446.22,4712.0
2021-04-27 09:40:00,1445.45,1446.36,1441.7,1446.36,1900.0,1445.45,1446.36,1441.7,1446.36,1900.0
2021-04-27 09:50:00,1451.42,1451.49,1445.21,1445.54,1630.0,1451.42,1451.49,1445.21,1445.54,1630.0
2021-04-27 10:00:00,1445.95,1453.01,1445.94,1451.01,1900.0,1445.95,1453.01,1445.94,1451.01,1900.0
2021-04-27 10:10:00,1452.74,1453.34,1448.62,1452.11,3700.0,1452.74,1453.34,1448.62,1452.11,3700.0
2021-04-27 10:20:00,1452.36,1453.53,1449.3,1451.04,3404.0,1452.36,1453.53,1449.3,1451.04,3404.0
2021-04-27 10:30:00,1453.22,1455.46,1453.21,1455.39,1500.0,1453.22,1455.46,1453.21,1455.39,1500.0
2021-04-27 10:40:00,1455.19,1459.37,1455.18,1458.95,2593.0,1455.19,1459.37,1455.18,1458.95,2593.0
2021-04-27 10:50:00,1460.77,1461.68,1459.5,1461.1,1944.0,1460.77,1461.68,1459.5,1461.1,1944.0
2021-04-27 11:00:00,1462.15,1462.16,1457.89,1457.89,1742.0,1462.15,1462.16,1457.89,1457.89,1742.0
2021-04-27 11:10:00,1458.58,1459.21,1450.38,1452.82,2396.0,1458.58,1459.21,1450.38,1452.82,2396.0
2021-04-27 11:20:00,1452.84,1454.86,1451.71,1451.74,2100.0,1452.84,1454.86,1451.71,1451.74,2100.0
2021-04-27 11:30:00,1450.94,1453.3,1450.94,1452.8,2003.0,1450.94,1453.3,1450.94,1452.8,2003.0
2021-04-27 11:40:00,1452.3,1453.33,1451.12,1452.0,1439.0,1452.3,1453.33,1451.12,1452.0,1439.0
2021-04-27 11:50:00,1451.22,1453.85,1451.22,1452.27,1568.0,1451.22,1453.85,1451.22,1452.27,1568.0
2021-04-27 12:00:00,1453.78,1453.83,1452.27,1453.83,800.0,1453.78,1453.83,1452.27,1453.83,800.0
2021-04-27 12:10:00,1454.23,1455.81,1454.23,1455.81,400.0,1454.23,1455.81,1454.23,1455.81,400.0
2021-04-27 12:20:00,1455.69,1457.49,1454.61,1454.99,1999.0,1455.69,1457.49,1454.61,1454.99,1999.0
2021-04-27 12:30:00,1454.84,1455.24,1454.04,1454.27,800.0,1454.84,1455.24,1454.04,1454.27,800.0
2021-04-27 12:40:00,1453.88,1453.88,1452.11,1453.13,1202.0,1453.88,1453.88,1452.11,1453.13,1202.0
2021-04-27 12:50:00,1452.87,1453.87,1452.42,1452.94,978.0,1452.87,1453.87,1452.42,1452.94,978.0
2021-04-27 13:00:00,1453.5,1453.5,1451.51,1452.03,1600.0,1453.5,1453.5,1451.51,1452.03,1600.0
2021-04-27 13:10:00,1452.36,1456.28,1452.36,1453.6,2523.0,1452.36,1456.28,1452.36,1453.6,2523.0
2021-04-27 13:20:00,1452.7,1453.07,1451.33,1453.07,900.0,1452.7,1453.07,1451.33,1453.07,900.0
2021-04-27 13:30:00,1454.02,1454.69,1453.85,1454.56,700.0,1454.02,1454.69,1453.85,1454.56,700.0
2021-04-27 13:40:00,1453.67,1454.68,1453.15,1454.06,1211.0,1453.67,1454.68,1453.15,1454.06,1211.0
2021-04-27 13:50:00,1454.19,1455.7,1454.19,1455.7,200.0,1454.19,1455.7,1454.19,1455.7,200.0
2021-04-27 14:00:00,1454.67,1455.44,1454.67,1455.44,956.0,1454.67,1455.44,1454.67,1455.44,956.0
2021-04-27 14:10:00,1455.48,1457.11,1454.35,1454.35,1539.0,1455.48,1457.11,1454.35,1454.35,1539.0
2021-04-27 14:20:00,1455.75,1456.61,1455.4,1455.54,700.0,1455.75,1456.61,1455.4,1455.54,700.0
2021-04-27 14:30:00,1456.45,1456.85,1453.75,1453.75,1200.0,1456.45,1456.85,1453.75,1453.75,1200.0
2021-04-27 14:40:00,1454.27,1454.73,1454.27,1454.56,500.0,1454.27,1454.73,1454.27,1454.56,500.0
2021-04-27 14:50:00,1455.44,1455.45,1454.62,1454.62,1406.0,1455.44,1455.45,1454.62,1454.62,1406.0
2021-04-27 15:00:00,1455.16,1456.14,1454.69,1456.14,900.0,1455.16,1456.14,1454.69,1456.14,900.0
2021-04-27 15:10:00,1456.17,1456.2,1455.49,1455.84,1400.0,1456.17,1456.2,1455.49,1455.84,1400.0
2021-04-27 15:20:00,1456.53,1456.8,1454.37,1456.0,1750.0,1456.53,1456.8,1454.37,1456.0,1750.0
2021-04-27 15:30:00,1455.69,1456.82,1454.93,1455.31,4587.0,1455.69,1456.82,1454.93,1455.31,4587.0
2021-04-27 15:40:00,1454.7,1455.38,1452.41,1452.41,1826.0,1454.7,1455.38,1452.41,1452.41,1826.0
2021-04-27 15:50:00,1452.66,1456.48,1452.04,1454.63,10666.0,1452.66,1456.48,1452.04,1454.63,10666.0
2021-04-28 09:30:00,1464.25,1464.98,1455.1,1457.5,2565.0,1464.25,1464.98,1455.1,1457.5,2565.0
2021-04-28 09:40:00,1456.3,1461.47,1456.29,1457.1,2000.0,1456.3,1461.47,1456.29,1457.1,2000.0
2021-04-28 09:50:00,1459.72,1463.24,1459.64,1463.24,300.0,1459.72,1463.24,1459.64,1463.24,300.0
2021-04-28 10:00:00,1461.49,1461.49,1455.46,1455.53,1558.0,1461.49,1461.49,1455.46,1455.53,1558.0
2021-04-28 10:10:00,1453.14,1454.59,1453.14,1453.57,470.0,1453.14,1454.59,1453.14,1453.57,470.0
2021-04-28 10:20:00,1454.53,1455.97,1454.53,1455.97,600.0,1454.53,1455.97,1454.53,1455.97,600.0
2021-04-28 10:30:00,1457.43,1464.25,1457.43,1463.78,3808.0,1457.43,1464.25,1457.43,1463.78,3808.0
2021-04-28 10:40:00,1465.24,1466.14,1465.24,1466.14,879.0,1465.24,1466.14,1465.24,1466.14,879.0
2021-04-28 10:50:00,1467.71,1468.83,1465.48,1466.16,930.0,1467.71,1468.83,1465.48,1466.16,930.0
2021-04-28 11:00:00,1468.66,1470.0,1468.37,1469.42,608.0,1468.66,1470.0,1468.37,1469.42,608.0
2021-04-28 11:10:00,1469.6,1471.43,1467.77,1471.39,1743.0,1469.6,1471.43,1467.77,1471.39,1743.0
2021-04-28 11:20:00,1470.67,1474.69,1470.67,1474.69,506.0,1470.67,1474.69,1470.67,1474.69,506.0
2021-04-28 11:30:00,1474.03,1474.03,1472.21,1472.21,1230.0,1474.03,1474.03,1472.21,1472.21,1230.0
2021-04-28 11:40:00,1473.24,1473.24,1472.34,1472.34,404.0,1473.24,1473.24,1472.34,1472.34,404.0
2021-04-28 11:50:00,1473.53,1473.53,1473.24,1473.24,200.0,1473.53,1473.53,1473.24,1473.24,200.0
2021-04-28 12:00:00,1472.64,1478.85,1472.36,1478.85,2200.0,1472.64,1478.85,1472.36,1478.85,2200.0
2021-04-28 12:10:00,1478.22,1478.22,1473.98,1473.98,848.0,1478.22,1478.22,1473.98,1473.98,848.0
2021-04-28 12:20:00,1476.43,1476.78,1475.25,1475.25,911.0,1476.43,1476.78,1475.25,1475.25,911.0
2021-04-28 12:30:00,1475.2,1475.2,1471.94,1471.94,701.0,1475.2,1475.2,1471.94,1471.94,701.0
2021-04-28 12:40:00,1472.47,1475.78,1472.47,1475.78,902.0,1472.47,1475.78,1472.47,1475.78,902.0
2021-04-28 12:50:00,1475.18,1475.61,1473.62,1474.05,800.0,1475.18,1475.61,1473.62,1474.05,800.0
2021-04-28 13:00:00,1475.32,1477.03,1470.7,1470.7,3426.0,1475.32,1477.03,1470.7,1470.7,3426.0
2021-04-28 13:10:00,1472.08,1472.21,1469.22,1469.22,300.0,1472.08,1472.21,1469.22,1469.22,300.0
2021-04-28 13:20:00,1469.22,1469.22,1469.22,1469.22,0.0,1469.22,1469.22,1469.22,1469.22,0.0
2021-04-28 13:30:00,1471.05,1472.02,1468.75,1468.75,1044.0,1471.05,1472.02,1468.75,1468.75,1044.0
2021-04-28 13:40:00,1467.9,1467.98,1464.0,1465.36,2959.0,1467.9,1467.98,1464.0,1465.36,2959.0
2021-04-28 13:50:00,1463.9,1465.0,1463.53,1463.53,1100.0,1463.9,1465.0,1463.53,1463.53,1100.0
2021-04-28 14:00:00,1464.66,1465.92,1458.79,1460.72,1600.0,1464.66,1465.92,1458.79,1460.72,1600.0
2021-04-28 14:10:00,1459.94,1463.96,1457.89,1463.96,1200.0,1459.94,1463.96,1457.89,1463.96,1200.0
2021-04-28 14:20:00,1465.86,1465.86,1460.41,1460.41,1200.0,1465.86,1465.86,1460.41,1460.41,1200.0
2021-04-28 14:30:00,1459.51,1462.28,1458.88,1462.28,745.0,1459.51,1462.28,1458.88,1462.28,745.0
2021-04-28 14:40:00,1462.33,1462.33,1459.34,1460.4,1710.0,1462.33,1462.33,1459.34,1460.4,1710.0
2021-04-28 14:50:00,1461.36,1462.46,1457.28,1457.28,1700.0,1461.36,1462.46,1457.28,1457.28,1700.0
2021-04-28 15:00:00,1458.95,1464.0,1458.95,1460.46,1100.0,1458.95,1464.0,1458.95,1460.46,1100.0
2021-04-28 15:10:00,1461.54,1461.76,1459.04,1459.04,1281.0,1461.54,1461.76,1459.04,1459.04,1281.0
2021-04-28 15:20:00,1458.88,1460.68,1458.73,1460.48,1897.0,1458.88,1460.68,1458.73,1460.48,1897.0
2021-04-28 15:30:00,1460.61,1460.61,1459.19,1460.56,1439.0,1460.61,1460.61,1459.19,1460.56,1439.0
2021-04-28 15:40:00,1460.62,1463.65,1460.07,1461.15,2300.0,1460.62,1463.65,1460.07,1461.15,2300.0
2021-04-28 15:50:00,1460.3,1461.98,1457.78,1458.86,9035.0,1460.3,1461.98,1457.78,1458.86,9035.0
2021-04-29 09:30:00,1468.27,1472.2,1466.19,1466.19,5645.0,1468.27,1472.2,1466.19,1466.19,5645.0
2021-04-29 09:40:00,1467.7,1477.1,1467.7,1475.79,1801.0,1467.7,1477.1,1467.7,1475.79,1801.0
2021-04-29 09:50:00,1478.11,1478.57,1473.04,1473.04,2932.0,1478.11,1478.57,1473.04,1473.04,2932.0
2021-04-29 10:00:00,1472.78,1475.48,1472.71,1474.55,1400.0,1472.78,1475.48,1472.71,1474.55,1400.0
2021-04-29 10:10:00,1475.24,1476.76,1473.33,1476.76,1099.0,1475.24,1476.76,1473.33,1476.76,1099.0
2021-04-29 10:20:00,1476.17,1476.5,1471.44,1471.44,3053.0,1476.17,1476.5,1471.44,1471.44,3053.0
2021-04-29 10:30:00,1471.32,1471.51,1468.3,1471.12,2067.0,1471.32,1471.51,1468.3,1471.12,2067.0
2021-04-29 10:40:00,1470.61,1474.69,1470.42,1474.69,1358.0,1470.61,1474.69,1470.42,1474.69,1358.0
2021-04-29 10:50:00,1474.3,1474.63,1468.38,1470.42,1370.0,1474.3,1474.63,1468.38,1470.42,1370.0
2021-04-29 11:00:00,1472.45,1472.53,1471.03,1471.03,876.0,1472.45,1472.53,1471.03,1471.03,876.0
2021-04-29 11:10:00,1471.21,1472.11,1468.06,1468.06,2332.0,1471.21,1472.11,1468.06,1468.06,2332.0
2021-04-29 11:20:00,1468.76,1468.76,1460.46,1463.68,3469.0,1468.76,1468.76,1460.46,1463.68,3469.0
2021-04-29 11:30:00,1463.0,1465.49,1461.67,1462.47,6977.0,1463.0,1465.49,1461.67,1462.47,6977.0
2021-04-29 11:40:00,1462.38,1462.62,1460.0,1460.14,3508.0,1462.38,1462.62,1460.0,1460.14,3508.0
2021-04-29 11:50:00,1460.97,1462.88,1460.25,1462.21,3000.0,1460.97,1462.88,1460.25,1462.21,3000.0
2021-04-29 12:00:00,1462.25,1462.25,1455.62,1455.63,2720.0,1462.25,1462.25,1455.62,1455.63,2720.0
2021-04-29 12:10:00,1457.61,1457.86,1452.06,1455.47,2266.0,1457.61,1457.86,1452.06,1455.47,2266.0
2021-04-29 12:20:00,1455.72,1456.3,1453.36,1453.96,1963.0,1455.72,1456.3,1453.36,1453.96,1963.0
2021-04-29 12:30:00,1454.12,1457.74,1454.12,1457.74,300.0,1454.12,1457.74,1454.12,1457.74,300.0
2021-04-29 12:40:00,1459.11,1462.48,1459.11,1460.23,3098.0,1459.11,1462.48,1459.11,1460.23,3098.0
2021-04-29 12:50:00,1459.16,1462.81,1458.55,1461.53,1718.0,1459.16,1462.81,1458.55,1461.53,1718.0
2021-04-29 13:00:00,1461.55,1463.6,1459.66,1463.6,4830.0,1461.55,1463.6,1459.66,1463.6,4830.0
2021-04-29 13:10:00,1466.04,1468.94,1466.04,1467.84,590.0,1466.04,1468.94,1466.04,1467.84,590.0
2021-04-29 13:20:00,1468.75,1470.5,1468.75,1470.5,500.0,1468.75,1470.5,1468.75,1470.5,500.0
2021-04-29 13:30:00,1470.52,1471.58,1467.19,1469.02,2008.0,1470.52,1471.58,1467.19,1469.02,2008.0
2021-04-29 13:40:00,1467.63,1468.69,1467.43,1467.43,600.0,1467.63,1468.69,1467.43,1467.43,600.0
2021-04-29 13:50:00,1467.8,1470.97,1467.57,1468.96,1458.0,1467.8,1470.97,1467.57,1468.96,1458.0
2021-04-29 14:00:00,1470.0,1470.93,1469.67,1470.93,500.0,1470.0,1470.93,1469.67,1470.93,500.0
2021-04-29 14:10:00,1471.21,1471.21,1470.06,1470.06,1300.0,1471.21,1471.21,1470.06,1470.06,1300.0
2021-04-29 14:20:00,1471.03,1471.03,1469.12,1469.12,1000.0,1471.03,1471.03,1469.12,1469.12,1000.0
2021-04-29 14:30:00,1470.78,1471.81,1470.19,1471.05,1925.0,1470.78,1471.81,1470.19,1471.05,1925.0
2021-04-29 14:40:00,1469.79,1472.44,1469.79,1471.46,1701.0,1469.79,1472.44,1469.79,1471.46,1701.0
2021-04-29 14:50:00,1471.46,1473.42,1471.19,1472.7,1416.0,1471.46,1473.42,1471.19,1472.7,1416.0
2021-04-29 15:00:00,1473.58,1476.26,1472.48,1476.26,2147.0,1473.58,1476.26,1472.48,1476.26,2147.0
2021-04-29 15:10:00,1475.91,1477.95,1475.58,1477.16,1400.0,1475.91,1477.95,1475.58,1477.16,1400.0
2021-04-29 15:20:00,1476.75,1477.3,1475.61,1475.85,1932.0,1476.75,1477.3,1475.61,1475.85,1932.0
2021-04-29 15:30:00,1476.46,1477.21,1474.16,1474.16,1300.0,1476.46,1477.21,1474.16,1474.16,1300.0
2021-04-29 15:40:00,1474.7,1476.38,1474.29,1476.38,1031.0,1474.7,1476.38,1474.29,1476.38,1031.0
2021-04-29 15:50:00,1475.61,1476.05,1471.77,1475.87,5103.0,1475.61,1476.05,1471.77,1475.87,5103.0
2021-04-30 09:30:00,1472.45,1477.81,1472.45,1476.63,2171.0,1472.45,1477.81,1472.45,1476.63,2171.0
2021-04-30 09:40:00,1474.56,1475.11,1474.56,1475.11,200.0,1474.56,1475.11,1474.56,1475.11,200.0
2021-04-30 09:50:00,1475.08,1477.07,1470.7,1470.7,1146.0,1475.08,1477.07,1470.7,1470.7,1146.0
2021-04-30 10:00:00,1469.26,1469.26,1469.26,1469.26,100.0,1469.26,1469.26,1469.26,1469.26,100.0
2021-04-30 10:10:00,1467.77,1470.16,1466.48,1470.0,1495.0,1467.77,1470.16,1466.48,1470.0,1495.0
2021-04-30 10:20:00,1470.0,1470.39,1467.96,1467.96,800.0,1470.0,1470.39,1467.96,1467.96,800.0
2021-04-30 10:30:00,1466.38,1466.38,1465.71,1465.73,401.0,1466.38,1466.38,1465.71,1465.73,401.0
2021-04-30 10:40:00,1466.79,1466.88,1465.45,1466.05,2058.0,1466.79,1466.88,1465.45,1466.05,2058.0
2021-04-30 10:50:00,1465.64,1469.15,1465.6,1468.22,2406.0,1465.64,1469.15,1465.6,1468.22,2406.0
2021-04-30 11:00:00,1468.22,1468.22,1466.26,1466.27,2580.0,1468.22,1468.22,1466.26,1466.27,2580.0
2021-04-30 11:10:00,1467.0,1467.0,1465.0,1466.66,1982.0,1467.0,1467.0,1465.0,1466.66,1982.0
2021-04-30 11:20:00,1466.11,1467.62,1466.11,1466.61,1009.0,1466.11,1467.62,1466.11,1466.61,1009.0
2021-04-30 11:30:00,1467.58,1467.66,1465.69,1466.58,1450.0,1467.58,1467.66,1465.69,1466.58,1450.0
2021-04-30 11:40:00,1466.43,1467.42,1465.2,1466.03,2330.0,1466.43,1467.42,1465.2,1466.03,2330.0
2021-04-30 11:50:00,1464.05,1466.01,1464.05,1465.65,1034.0,1464.05,1466.01,1464.05,1465.65,1034.0
2021-04-30 12:00:00,1465.86,1466.46,1465.66,1466.46,1359.0,1465.86,1466.46,1465.66,1466.46,1359.0
2021-04-30 12:10:00,1467.08,1468.73,1466.97,1468.73,1285.0,1467.08,1468.73,1466.97,1468.73,1285.0
2021-04-30 12:20:00,1469.65,1471.25,1467.79,1468.06,743.0,1469.65,1471.25,1467.79,1468.06,743.0
2021-04-30 12:30:00,1467.45,1468.55,1465.74,1466.3,2210.0,1467.45,1468.55,1465.74,1466.3,2210.0
2021-04-30 12:40:00,1465.82,1467.18,1465.82,1466.67,601.0,1465.82,1467.18,1465.82,1466.67,601.0
2021-04-30 12:50:00,1467.46,1469.11,1467.45,1469.11,700.0,1467.46,1469.11,1467.45,1469.11,700.0
2021-04-30 13:00:00,1468.92,1469.26,1467.71,1467.72,1770.0,1468.92,1469.26,1467.71,1467.72,1770.0
2021-04-30 13:10:00,1467.84,1468.17,1466.97,1468.17,900.0,1467.84,1468.17,1466.97,1468.17,900.0
2021-04-30 13:20:00,1467.7,1469.16,1466.65,1468.62,1809.0,1467.7,1469.16,1466.65,1468.62,1809.0
2021-04-30 13:30:00,1468.18,1468.19,1468.18,1468.18,100.0,1468.18,1468.19,1468.18,1468.18,100.0
2021-04-30 13:40:00,1467.52,1467.63,1466.82,1466.99,1000.0,1467.52,1467.63,1466.82,1466.99,1000.0
2021-04-30 13:50:00,1466.66,1466.78,1466.48,1466.78,610.0,1466.66,1466.78,1466.48,1466.78,610.0
2021-04-30 14:00:00,1467.09,1467.09,1467.08,1467.09,100.0,1467.09,1467.09,1467.08,1467.09,100.0
2021-04-30 14:10:00,1466.78,1469.74,1466.78,1469.74,512.0,1466.78,1469.74,1466.78,1469.74,512.0
2021-04-30 14:20:00,1469.53,1469.53,1466.84,1468.32,1056.0,1469.53,1469.53,1466.84,1468.32,1056.0
2021-04-30 14:30:00,1467.41,1468.54,1466.96,1466.96,1100.0,1467.41,1468.54,1466.96,1466.96,1100.0
2021-04-30 14:40:00,1467.66,1468.14,1467.13,1468.14,800.0,1467.66,1468.14,1467.13,1468.14,800.0
2021-04-30 14:50:00,1467.27,1467.91,1466.78,1467.27,1215.0,1467.27,1467.91,1466.78,1467.27,1215.0
2021-04-30 15:00:00,1467.98,1468.39,1466.15,1466.73,14333.0,1467.98,1468.39,1466.15,1466.73,14333.0
2021-04-30 15:10:00,1467.16,1467.61,1465.32,1465.4,1410.0,1467.16,1467.61,1465.32,1465.4,1410.0
2021-04-30 15:20:00,1465.92,1465.92,1464.8,1465.22,920.0,1465.92,1465.92,1464.8,1465.22,920.0
2021-04-30 15:30:00,1465.47,1466.82,1464.19,1465.01,2721.0,1465.47,1466.82,1464.19,1465.01,2721.0
2021-04-30 15:40:00,1465.09,1465.96,1464.57,1465.89,1280.0,1465.09,1465.96,1464.57,1465.89,1280.0
2021-04-30 15:50:00,1465.27,1466.05,1463.34,1464.2,13449.0,1465.27,1466.05,1463.34,1464.2,13449.0
2021-05-03 09:30:00,1475.6,1479.0,1467.46,1479.0,1834.0,1475.6,1479.0,1467.46,1479.0,1834.0
2021-05-03 09:40:00,1479.46,1482.34,1477.17,1478.65,2173.0,1479.46,1482.34,1477.17,1478.65,2173.0
2021-05-03 09:50:00,1475.39,1475.53,1475.39,1475.53,201.0,1475.39,1475.53,1475.39,1475.53,201.0
2021-05-03 10:00:00,1474.67,1476.74,1474.54,1474.55,800.0,1474.67,1476.74,1474.54,1474.55,800.0
2021-05-03 10:10:00,1475.67,1477.75,1475.67,1476.19,1100.0,1475.67,1477.75,1475.67,1476.19,1100.0
2021-05-03 10:20:00,1477.48,1478.25,1475.97,1477.54,3173.0,1477.48,1478.25,1475.97,1477.54,3173.0
2021-05-03 10:30:00,1478.25,1482.5,1478.24,1482.5,1149.0,1478.25,1482.5,1478.24,1482.5,1149.0
2021-05-03 10:40:00,1486.56,1486.56,1484.02,1484.02,2580.0,1486.56,1486.56,1484.02,1484.02,2580.0
2021-05-03 10:50:00,1483.25,1487.15,1483.19,1485.28,1501.0,1483.25,1487.15,1483.19,1485.28,1501.0
2021-05-03 11:00:00,1481.55,1485.01,1481.55,1484.29,733.0,1481.55,1485.01,1481.55,1484.29,733.0
2021-05-03 11:10:00,1485.09,1486.11,1484.38,1485.75,800.0,1485.09,1486.11,1484.38,1485.75,800.0
2021-05-03 11:20:00,1485.19,1488.24,1485.19,1486.68,1940.0,1485.19,1488.24,1485.19,1486.68,1940.0
2021-05-03 11:30:00,1486.96,1486.96,1484.37,1484.37,1300.0,1486.96,1486.96,1484.37,1484.37,1300.0
2021-05-03 11:40:00,1485.06,1485.49,1484.26,1484.26,1201.0,1485.06,1485.49,1484.26,1484.26,1201.0
2021-05-03 11:50:00,1484.61,1484.96,1481.94,1481.94,1600.0,1484.61,1484.96,1481.94,1481.94,1600.0
2021-05-03 12:00:00,1483.71,1484.5,1483.64,1483.64,1405.0,1483.71,1484.5,1483.64,1483.64,1405.0
2021-05-03 12:10:00,1484.54,1485.9,1484.54,1485.71,1100.0,1484.54,1485.9,1484.54,1485.71,1100.0
2021-05-03 12:20:00,1484.82,1484.82,1484.04,1484.04,200.0,1484.82,1484.82,1484.04,1484.04,200.0
2021-05-03 12:30:00,1484.5,1485.27,1484.5,1485.27,700.0,1484.5,1485.27,1484.5,1485.27,700.0
2021-05-03 12:40:00,1484.36,1485.61,1483.52,1483.52,700.0,1484.36,1485.61,1483.52,1483.52,700.0
2021-05-03 12:50:00,1484.12,1484.96,1484.11,1484.96,211.0,1484.12,1484.96,1484.11,1484.96,211.0
2021-05-03 13:00:00,1485.67,1485.67,1485.0,1485.47,300.0,1485.67,1485.67,1485.0,1485.47,300.0
2021-05-03 13:10:00,1485.95,1485.95,1483.61,1483.61,2087.0,1485.95,1485.95,1483.61,1483.61,2087.0
2021-05-03 13:20:00,1484.16,1484.16,1483.64,1483.64,200.0,1484.16,1484.16,1483.64,1483.64,200.0
2021-05-03 13:30:00,1484.94,1485.83,1484.45,1485.21,2219.0,1484.94,1485.83,1484.45,1485.21,2219.0
2021-05-03 13:40:00,1486.77,1486.77,1484.63,1486.02,1200.0,1486.77,1486.77,1484.63,1486.02,1200.0
2021-05-03 13:50:00,1483.43,1483.47,1482.27,1482.27,1001.0,1483.43,1483.47,1482.27,1482.27,1001.0
2021-05-03 14:00:00,1483.28,1484.15,1483.22,1484.15,403.0,1483.28,1484.15,1483.22,1484.15,403.0
2021-05-03 14:10:00,1485.37,1485.37,1484.71,1484.71,200.0,1485.37,1485.37,1484.71,1484.71,200.0
2021-05-03 14:20:00,1484.96,1484.96,1484.96,1484.96,100.0,1484.96,1484.96,1484.96,1484.96,100.0
2021-05-03 14:30:00,1483.76,1484.35,1482.8,1482.81,1530.0,1483.76,1484.35,1482.8,1482.81,1530.0
2021-05-03 14:40:00,1483.52,1484.2,1483.09,1483.86,709.0,1483.52,1484.2,1483.09,1483.86,709.0
2021-05-03 14:50:00,1483.93,1483.93,1483.59,1483.59,300.0,1483.93,1483.93,1483.59,1483.59,300.0
2021-05-03 15:00:00,1483.04,1483.46,1483.0,1483.46,750.0,1483.04,1483.46,1483.0,1483.46,750.0
2021-05-03 15:10:00,1482.75,1482.87,1482.14,1482.87,800.0,1482.75,1482.87,1482.14,1482.87,800.0
2021-05-03 15:20:00,1482.17,1482.17,1481.41,1481.93,538.0,1482.17,1482.17,1481.41,1481.93,538.0
2021-05-03 15:30:00,1481.43,1481.43,1480.22,1480.22,1110.0,1481.43,1481.43,1480.22,1480.22,1110.0
2021-05-03 15:40:00,1480.13,1480.13,1477.0,1477.01,1223.0,1480.13,1480.13,1477.0,1477.01,1223.0
2021-05-03 15:50:00,1477.59,1477.59,1473.45,1475.82,3793.0,1477.59,1477.59,1473.45,1475.82,3793.0
2021-05-04 09:30:00,1479.86,1483.34,1469.86,1476.66,3133.0,1479.86,1483.34,1469.86,1476.66,3133.0
2021-05-04 09:40:00,1476.24,1476.27,1474.0,1475.35,1300.0,1476.24,1476.27,1474.0,1475.35,1300.0
2021-05-04 09:50:00,1472.79,1480.4,1471.96,1479.94,2105.0,1472.79,1480.4,1471.96,1479.94,2105.0
2021-05-04 10:00:00,1481.83,1482.23,1479.49,1480.69,3627.0,1481.83,1482.23,1479.49,1480.69,3627.0
2021-05-04 10:10:00,1479.53,1486.75,1479.52,1485.97,1545.0,1479.53,1486.75,1479.52,1485.97,1545.0
2021-05-04 10:20:00,1484.62,1485.05,1482.06,1482.93,2023.0,1484.62,1485.05,1482.06,1482.93,2023.0
2021-05-04 10:30:00,1481.58,1482.13,1479.33,1480.13,1450.0,1481.58,1482.13,1479.33,1480.13,1450.0
2021-05-04 10:40:00,1480.28,1480.28,1480.28,1480.28,100.0,1480.28,1480.28,1480.28,1480.28,100.0
2021-05-04 10:50:00,1480.62,1483.91,1480.62,1483.91,300.0,1480.62,1483.91,1480.62,1483.91,300.0
2021-05-04 11:00:00,1484.31,1484.32,1481.71,1481.71,908.0,1484.31,1484.32,1481.71,1481.71,908.0
2021-05-04 11:10:00,1482.0,1484.73,1481.77,1484.53,1094.0,1482.0,1484.73,1481.77,1484.53,1094.0
2021-05-04 11:20:00,1485.16,1487.38,1484.5,1487.22,2100.0,1485.16,1487.38,1484.5,1487.22,2100.0
2021-05-04 11:30:00,1488.19,1488.49,1486.36,1486.36,707.0,1488.19,1488.49,1486.36,1486.36,707.0
2021-05-04 11:40:00,1485.88,1485.88,1484.12,1484.12,1200.0,1485.88,1485.88,1484.12,1484.12,1200.0
2021-05-04 11:50:00,1482.72,1482.72,1479.99,1481.27,300.0,1482.72,1482.72,1479.99,1481.27,300.0
2021-05-04 12:00:00,1482.34,1482.38,1480.62,1480.62,1797.0,1482.34,1482.38,1480.62,1480.62,1797.0
2021-05-04 12:10:00,1480.79,1483.86,1479.61,1483.86,2645.0,1480.79,1483.86,1479.61,1483.86,2645.0
2021-05-04 12:20:00,1485.0,1485.0,1483.41,1483.44,1836.0,1485.0,1485.0,1483.41,1483.44,1836.0
2021-05-04 12:30:00,1482.99,1483.02,1480.29,1480.31,3112.0,1482.99,1483.02,1480.29,1480.31,3112.0
2021-05-04 12:40:00,1479.11,1479.12,1476.97,1479.12,2510.0,1479.11,1479.12,1476.97,1479.12,2510.0
2021-05-04 12:50:00,1480.45,1480.84,1480.0,1480.06,1702.0,1480.45,1480.84,1480.0,1480.06,1702.0
2021-05-04 13:00:00,1478.93,1478.93,1475.51,1476.62,1233.0,1478.93,1478.93,1475.51,1476.62,1233.0
2021-05-04 13:10:00,1475.96,1478.67,1474.66,1477.28,7100.0,1475.96,1478.67,1474.66,1477.28,7100.0
2021-05-04 13:20:00,1476.56,1476.87,1474.45,1474.46,1239.0,1476.56,1476.87,1474.45,1474.46,1239.0
2021-05-04 13:30:00,1475.59,1475.79,1473.01,1474.28,800.0,1475.59,1475.79,1473.01,1474.28,800.0
2021-05-04 13:40:00,1474.28,1475.58,1474.02,1474.45,800.0,1474.28,1475.58,1474.02,1474.45,800.0
2021-05-04 13:50:00,1473.1,1475.01,1473.1,1475.01,800.0,1473.1,1475.01,1473.1,1475.01,800.0
2021-05-04 14:00:00,1476.12,1478.49,1476.03,1478.49,749.0,1476.12,1478.49,1476.03,1478.49,749.0
2021-05-04 14:10:00,1480.12,1480.56,1479.58,1480.05,1933.0,1480.12,1480.56,1479.58,1480.05,1933.0
2021-05-04 14:20:00,1480.0,1480.0,1477.91,1477.98,600.0,1480.0,1480.0,1477.91,1477.98,600.0
2021-05-04 14:30:00,1477.89,1479.32,1476.12,1476.12,1087.0,1477.89,1479.32,1476.12,1476.12,1087.0
2021-05-04 14:40:00,1476.16,1479.65,1476.16,1478.93,1116.0,1476.16,1479.65,1476.16,1478.93,1116.0
2021-05-04 14:50:00,1480.0,1480.0,1478.12,1478.13,1890.0,1480.0,1480.0,1478.12,1478.13,1890.0
2021-05-04 15:00:00,1478.07,1478.66,1477.44,1478.3,800.0,1478.07,1478.66,1477.44,1478.3,800.0
2021-05-04 15:10:00,1479.13,1480.33,1477.16,1478.0,3447.0,1479.13,1480.33,1477.16,1478.0,3447.0
2021-05-04 15:20:00,1477.74,1478.55,1477.11,1477.19,6507.0,1477.74,1478.55,1477.11,1477.19,6507.0
2021-05-04 15:30:00,1478.02,1478.52,1474.45,1476.06,3512.0,1478.02,1478.52,1474.45,1476.06,3512.0
2021-05-04 15:40:00,1477.57,1478.47,1475.55,1475.55,2130.0,1477.57,1478.47,1475.55,1475.55,2130.0
2021-05-04 15:50:00,1475.86,1477.4,1474.61,1477.4,19405.0,1475.86,1477.4,1474.61,1477.4,19405.0
2021-05-05 09:30:00,1481.01,1481.16,1474.72,1480.47,1834.0,1481.01,1481.16,1474.72,1480.47,1834.0
2021-05-05 09:40:00,1481.98,1481.98,1475.93,1475.93,800.0,1481.98,1481.98,1475.93,1475.93,800.0
2021-05-05 09:50:00,1475.9,1475.9,1473.24,1473.24,400.0,1475.9,1475.9,1473.24,1473.24,400.0
2021-05-05 10:00:00,1475.04,1475.04,1469.69,1469.69,1395.0,1475.04,1475.04,1469.69,1469.69,1395.0
2021-05-05 10:10:00,1468.73,1469.06,1466.04,1466.65,1170.0,1468.73,1469.06,1466.04,1466.65,1170.0
2021-05-05 10:20:00,1466.83,1466.83,1462.85,1464.88,700.0,1466.83,1466.83,1462.85,1464.88,700.0
2021-05-05 10:30:00,1464.02,1465.41,1460.9,1465.41,1548.0,1464.02,1465.41,1460.9,1465.41,1548.0
2021-05-05 10:40:00,1466.81,1466.81,1463.03,1463.27,1404.0,1466.81,1466.81,1463.03,1463.27,1404.0
2021-05-05 10:50:00,1461.43,1461.43,1455.45,1455.45,800.0,1461.43,1461.43,1455.45,1455.45,800.0
2021-05-05 11:00:00,1454.45,1457.64,1454.45,1455.62,1300.0,1454.45,1457.64,1454.45,1455.62,1300.0
2021-05-05 11:10:00,1455.2,1458.71,1455.13,1457.3,1407.0,1455.2,1458.71,1455.13,1457.3,1407.0
2021-05-05 11:20:00,1456.94,1458.96,1456.94,1457.64,1531.0,1456.94,1458.96,1456.94,1457.64,1531.0
2021-05-05 11:30:00,1461.68,1461.68,1458.06,1458.06,440.0,1461.68,1461.68,1458.06,1458.06,440.0
2021-05-05 11:40:00,1462.79,1464.6,1462.79,1464.6,600.0,1462.79,1464.6,1462.79,1464.6,600.0
2021-05-05 11:50:00,1466.63,1466.63,1466.38,1466.43,975.0,1466.63,1466.63,1466.38,1466.43,975.0
2021-05-05 12:00:00,1467.53,1468.06,1467.53,1468.06,200.0,1467.53,1468.06,1467.53,1468.06,200.0
2021-05-05 12:10:00,1468.52,1470.09,1468.52,1468.58,902.0,1468.52,1470.09,1468.52,1468.58,902.0
2021-05-05 12:20:00,1469.17,1469.76,1468.74,1468.74,500.0,1469.17,1469.76,1468.74,1468.74,500.0
2021-05-05 12:30:00,1468.93,1469.35,1468.01,1468.01,500.0,1468.93,1469.35,1468.01,1468.01,500.0
2021-05-05 12:40:00,1467.63,1467.85,1465.86,1467.85,900.0,1467.63,1467.85,1465.86,1467.85,900.0
2021-05-05 12:50:00,1466.62,1466.62,1464.05,1466.18,900.0,1466.62,1466.62,1464.05,1466.18,900.0
2021-05-05 13:00:00,1467.88,1467.89,1466.71,1466.71,300.0,1467.88,1467.89,1466.71,1466.71,300.0
2021-05-05 13:10:00,1466.37,1466.37,1464.53,1464.53,500.0,1466.37,1466.37,1464.53,1464.53,500.0
2021-05-05 13:20:00,1466.13,1466.26,1465.34,1465.34,918.0,1466.13,1466.26,1465.34,1465.34,918.0
2021-05-05 13:30:00,1464.57,1465.71,1464.56,1465.71,300.0,1464.57,1465.71,1464.56,1465.71,300.0
2021-05-05 13:40:00,1465.11,1465.99,1464.9,1465.21,2126.0,1465.11,1465.99,1464.9,1465.21,2126.0
2021-05-05 13:50:00,1464.15,1465.28,1461.87,1462.71,2654.0,1464.15,1465.28,1461.87,1462.71,2654.0
2021-05-05 14:00:00,1461.55,1462.05,1460.12,1462.05,600.0,1461.55,1462.05,1460.12,1462.05,600.0
2021-05-05 14:10:00,1462.22,1462.56,1462.22,1462.56,400.0,1462.22,1462.56,1462.22,1462.56,400.0
2021-05-05 14:20:00,1464.46,1465.39,1464.46,1465.38,500.0,1464.46,1465.39,1464.46,1465.38,500.0
2021-05-05 14:30:00,1466.19,1466.19,1463.07,1463.07,2552.0,1466.19,1466.19,1463.07,1463.07,2552.0
2021-05-05 14:40:00,1462.99,1465.24,1462.99,1465.24,702.0,1462.99,1465.24,1462.99,1465.24,702.0
2021-05-05 14:50:00,1465.22,1465.57,1463.74,1463.74,1937.0,1465.22,1465.57,1463.74,1463.74,1937.0
2021-05-05 15:00:00,1464.98,1467.24,1463.71,1467.24,1399.0,1464.98,1467.24,1463.71,1467.24,1399.0
2021-05-05 15:10:00,1467.43,1470.12,1466.88,1470.12,1007.0,1467.43,1470.12,1466.88,1470.12,1007.0
2021-05-05 15:20:00,1470.55,1470.9,1468.89,1469.04,2061.0,1470.55,1470.9,1468.89,1469.04,2061.0
2021-05-05 15:30:00,1469.04,1469.04,1466.56,1466.7,1414.0,1469.04,1469.04,1466.56,1466.7,1414.0
2021-05-05 15:40:00,1466.62,1470.22,1466.61,1467.8,1712.0,1466.62,1470.22,1466.61,1467.8,1712.0
2021-05-05 15:50:00,1466.05,1471.68,1466.05,1471.68,9469.0,1466.05,1471.68,1466.05,1471.68,9469.0
2021-05-06 09:30:00,1478.0,1485.0,1478.0,1482.82,1619.0,1478.0,1485.0,1478.0,1482.82,1619.0
2021-05-06 09:40:00,1482.36,1482.36,1479.47,1482.34,900.0,1482.36,1482.36,1479.47,1482.34,900.0
2021-05-06 09:50:00,1482.33,1489.79,1482.33,1485.9,1101.0,1482.33,1489.79,1482.33,1485.9,1101.0
2021-05-06 10:00:00,1485.91,1485.91,1483.41,1483.41,1597.0,1485.91,1485.91,1483.41,1483.41,1597.0
2021-05-06 10:10:00,1480.68,1480.68,1480.68,1480.68,100.0,1480.68,1480.68,1480.68,1480.68,100.0
2021-05-06 10:20:00,1482.19,1486.4,1482.13,1482.89,1200.0,1482.19,1486.4,1482.13,1482.89,1200.0
2021-05-06 10:30:00,1481.54,1481.54,1479.96,1479.96,885.0,1481.54,1481.54,1479.96,1479.96,885.0
2021-05-06 10:40:00,1479.45,1481.31,1474.84,1474.84,2207.0,1479.45,1481.31,1474.84,1474.84,2207.0
2021-05-06 10:50:00,1476.74,1478.91,1476.43,1476.43,3201.0,1476.74,1478.91,1476.43,1476.43,3201.0
2021-05-06 11:00:00,1477.32,1486.17,1477.32,1485.8,1840.0,1477.32,1486.17,1477.32,1485.8,1840.0
2021-05-06 11:10:00,1486.48,1486.48,1486.48,1486.48,100.0,1486.48,1486.48,1486.48,1486.48,100.0
2021-05-06 11:20:00,1487.49,1487.49,1484.5,1484.51,1300.0,1487.49,1487.49,1484.5,1484.51,1300.0
2021-05-06 11:30:00,1483.05,1486.47,1483.05,1485.9,1037.0,1483.05,1486.47,1483.05,1485.9,1037.0
2021-05-06 11:40:00,1485.82,1492.25,1485.81,1491.34,2211.0,1485.82,1492.25,1485.81,1491.34,2211.0
2021-05-06 11:50:00,1489.84,1489.84,1488.89,1488.89,500.0,1489.84,1489.84,1488.89,1488.89,500.0
2021-05-06 12:00:00,1488.84,1490.26,1488.74,1490.18,1100.0,1488.84,1490.26,1488.74,1490.18,1100.0
2021-05-06 12:10:00,1491.34,1493.01,1491.13,1491.55,900.0,1491.34,1493.01,1491.13,1491.55,900.0
2021-05-06 12:20:00,1490.89,1491.98,1490.74,1491.98,825.0,1490.89,1491.98,1490.74,1491.98,825.0
2021-05-06 12:30:00,1492.66,1492.86,1488.83,1488.83,800.0,1492.66,1492.86,1488.83,1488.83,800.0
2021-05-06 12:40:00,1488.22,1489.64,1487.22,1488.79,2395.0,1488.22,1489.64,1487.22,1488.79,2395.0
2021-05-06 12:50:00,1486.73,1487.93,1486.73,1487.47,491.0,1486.73,1487.93,1486.73,1487.47,491.0
2021-05-06 13:00:00,1488.04,1490.32,1487.49,1487.49,1200.0,1488.04,1490.32,1487.49,1487.49,1200.0
2021-05-06 13:10:00,1487.38,1488.87,1483.03,1484.26,2546.0,1487.38,1488.87,1483.03,1484.26,2546.0
2021-05-06 13:20:00,1482.76,1482.76,1480.82,1480.82,200.0,1482.76,1482.76,1480.82,1480.82,200.0
2021-05-06 13:30:00,1482.89,1486.32,1482.15,1486.32,2900.0,1482.89,1486.32,1482.15,1486.32,2900.0
2021-05-06 13:40:00,1486.25,1490.46,1485.45,1489.08,1603.0,1486.25,1490.46,1485.45,1489.08,1603.0
2021-05-06 13:50:00,1489.99,1491.78,1489.31,1491.78,1779.0,1489.99,1491.78,1489.31,1491.78,1779.0
2021-05-06 14:00:00,1491.81,1491.81,1488.38,1488.38,900.0,1491.81,1491.81,1488.38,1488.38,900.0
2021-05-06 14:10:00,1486.38,1489.44,1481.33,1487.55,2044.0,1486.38,1489.44,1481.33,1487.55,2044.0
2021-05-06 14:20:00,1487.81,1488.02,1484.18,1485.33,1753.0,1487.81,1488.02,1484.18,1485.33,1753.0
2021-05-06 14:30:00,1484.91,1488.9,1484.91,1488.89,1100.0,1484.91,1488.9,1484.91,1488.89,1100.0
2021-05-06 14:40:00,1489.33,1489.94,1488.28,1488.28,905.0,1489.33,1489.94,1488.28,1488.28,905.0
2021-05-06 14:50:00,1487.39,1487.39,1485.73,1486.31,1131.0,1487.39,1487.39,1485.73,1486.31,1131.0
2021-05-06 15:00:00,1485.66,1487.1,1485.66,1486.74,584.0,1485.66,1487.1,1485.66,1486.74,584.0
2021-05-06 15:10:00,1486.74,1486.74,1486.74,1486.74,0.0,1486.74,1486.74,1486.74,1486.74,0.0
2021-05-06 15:20:00,1483.69,1485.51,1481.62,1485.34,2841.0,1483.69,1485.51,1481.62,1485.34,2841.0
2021-05-06 15:30:00,1485.49,1485.93,1484.78,1484.9,900.0,1485.49,1485.93,1484.78,1484.9,900.0
2021-05-06 15:40:00,1485.39,1486.33,1484.13,1484.56,1819.0,1485.39,1486.33,1484.13,1484.56,1819.0
2021-05-06 15:50:00,1486.48,1488.78,1485.25,1487.71,7000.0,1486.48,1488.78,1485.25,1487.71,7000.0
2021-05-07 09:30:00,1491.47,1494.72,1480.26,1493.52,1846.0,1491.47,1494.72,1480.26,1493.52,1846.0
2021-05-07 09:40:00,1494.11,1494.11,1484.71,1484.76,2709.0,1494.11,1494.11,1484.71,1484.76,2709.0
2021-05-07 09:50:00,1482.83,1489.34,1482.83,1488.99,608.0,1482.83,1489.34,1482.83,1488.99,608.0
2021-05-07 10:00:00,1489.74,1498.28,1489.0,1498.28,1325.0,1489.74,1498.28,1489.0,1498.28,1325.0
2021-05-07 10:10:00,1500.0,1500.9,1491.31,1491.31,3642.0,1500.0,1500.9,1491.31,1491.31,3642.0
2021-05-07 10:20:00,1494.73,1496.73,1493.7,1496.09,1101.0,1494.73,1496.73,1493.7,1496.09,1101.0
2021-05-07 10:30:00,1497.83,1497.83,1495.02,1496.8,400.0,1497.83,1497.83,1495.02,1496.8,400.0
2021-05-07 10:40:00,1496.3,1496.47,1493.93,1494.32,812.0,1496.3,1496.47,1493.93,1494.32,812.0
2021-05-07 10:50:00,1492.54,1500.0,1492.54,1499.35,900.0,1492.54,1500.0,1492.54,1499.35,900.0
2021-05-07 11:00:00,1500.0,1501.19,1497.51,1499.32,4711.0,1500.0,1501.19,1497.51,1499.32,4711.0
2021-05-07 11:10:00,1498.91,1500.01,1497.24,1497.24,1419.0,1498.91,1500.01,1497.24,1497.24,1419.0
2021-05-07 11:20:00,1497.0,1500.21,1497.0,1499.44,1100.0,1497.0,1500.21,1497.0,1499.44,1100.0
2021-05-07 11:30:00,1499.58,1501.49,1499.58,1501.22,490.0,1499.58,1501.49,1499.58,1501.22,490.0
2021-05-07 11:40:00,1500.56,1501.5,1499.08,1500.01,1809.0,1500.56,1501.5,1499.08,1500.01,1809.0
2021-05-07 11:50:00,1499.06,1499.98,1498.3,1499.98,1301.0,1499.06,1499.98,1498.3,1499.98,1301.0
2021-05-07 12:00:00,1500.36,1500.44,1499.51,1500.44,600.0,1500.36,1500.44,1499.51,1500.44,600.0
2021-05-07 12:10:00,1499.39,1499.97,1497.66,1497.7,900.0,1499.39,1499.97,1497.66,1497.7,900.0
2021-05-07 12:20:00,1496.77,1496.77,1495.52,1496.61,1444.0,1496.77,1496.77,1495.52,1496.61,1444.0
2021-05-07 12:30:00,1496.44,1497.34,1496.44,1497.34,600.0,1496.44,1497.34,1496.44,1497.34,600.0
2021-05-07 12:40:00,1496.33,1496.33,1495.35,1495.75,1234.0,1496.33,1496.33,1495.35,1495.75,1234.0
2021-05-07 12:50:00,1497.03,1497.03,1495.78,1496.21,701.0,1497.03,1497.03,1495.78,1496.21,701.0
2021-05-07 13:00:00,1497.02,1497.24,1496.43,1497.24,500.0,1497.02,1497.24,1496.43,1497.24,500.0
2021-05-07 13:10:00,1497.21,1500.0,1497.21,1500.0,1300.0,1497.21,1500.0,1497.21,1500.0,1300.0
2021-05-07 13:20:00,1500.51,1500.51,1498.04,1498.64,2206.0,1500.51,1500.51,1498.04,1498.64,2206.0
2021-05-07 13:30:00,1499.35,1499.78,1499.16,1499.77,527.0,1499.35,1499.78,1499.16,1499.77,527.0
2021-05-07 13:40:00,1499.5,1506.58,1499.5,1505.79,3177.0,1499.5,1506.58,1499.5,1505.79,3177.0
2021-05-07 13:50:00,1505.18,1505.79,1503.56,1503.56,1310.0,1505.18,1505.79,1503.56,1503.56,1310.0
2021-05-07 14:00:00,1505.47,1507.92,1504.9,1507.92,700.0,1505.47,1507.92,1504.9,1507.92,700.0
2021-05-07 14:10:00,1509.05,1509.82,1508.19,1508.2,1500.0,1509.05,1509.82,1508.19,1508.2,1500.0
2021-05-07 14:20:00,1510.08,1510.08,1508.88,1508.88,603.0,1510.08,1510.08,1508.88,1508.88,603.0
2021-05-07 14:30:00,1508.09,1508.09,1502.84,1502.84,2620.0,1508.09,1508.09,1502.84,1502.84,2620.0
2021-05-07 14:40:00,1503.2,1505.31,1503.2,1504.48,902.0,1503.2,1505.31,1503.2,1504.48,902.0
2021-05-07 14:50:00,1505.57,1505.58,1500.82,1500.82,1300.0,1505.57,1505.58,1500.82,1500.82,1300.0
2021-05-07 15:00:00,1502.18,1504.25,1501.47,1501.96,2500.0,1502.18,1504.25,1501.47,1501.96,2500.0
2021-05-07 15:10:00,1501.96,1502.85,1501.96,1501.96,700.0,1501.96,1502.85,1501.96,1501.96,700.0
2021-05-07 15:20:00,1505.38,1506.65,1504.05,1504.9,4102.0,1505.38,1506.65,1504.05,1504.9,4102.0
2021-05-07 15:30:00,1505.0,1505.45,1504.01,1504.38,1002.0,1505.0,1505.45,1504.01,1504.38,1002.0
2021-05-07 15:40:00,1505.1,1507.5,1505.0,1505.5,1500.0,1505.1,1507.5,1505.0,1505.5,1500.0
2021-05-07 15:50:00,1506.43,1509.62,1504.44,1506.74,4704.0,1506.43,1509.62,1504.44,1506.74,4704.0
2021-05-10 09:30:00,1513.17,1514.56,1507.28,1514.56,1716.0,1513.17,1514.56,1507.28,1514.56,1716.0
2021-05-10 09:40:00,1514.74,1517.05,1511.45,1516.29,1300.0,1514.74,1517.05,1511.45,1516.29,1300.0
2021-05-10 09:50:00,1519.01,1521.95,1519.01,1519.74,1423.0,1519.01,1521.95,1519.01,1519.74,1423.0
2021-05-10 10:00:00,1520.88,1522.8,1520.88,1521.97,1960.0,1520.88,1522.8,1520.88,1521.97,1960.0
2021-05-10 10:10:00,1523.58,1524.52,1518.8,1518.8,1885.0,1523.58,1524.52,1518.8,1518.8,1885.0
2021-05-10 10:20:00,1520.7,1523.54,1520.7,1523.23,800.0,1520.7,1523.54,1520.7,1523.23,800.0
2021-05-10 10:30:00,1522.69,1526.67,1522.68,1526.67,365.0,1522.69,1526.67,1522.68,1526.67,365.0
2021-05-10 10:40:00,1527.92,1532.08,1527.84,1531.77,1706.0,1527.92,1532.08,1527.84,1531.77,1706.0
2021-05-10 10:50:00,1534.49,1534.6,1530.93,1531.83,1000.0,1534.49,1534.6,1530.93,1531.83,1000.0
2021-05-10 11:00:00,1534.1,1537.94,1532.53,1537.94,2565.0,1534.1,1537.94,1532.53,1537.94,2565.0
2021-05-10 11:10:00,1538.38,1538.55,1533.6,1538.55,2372.0,1538.38,1538.55,1533.6,1538.55,2372.0
2021-05-10 11:20:00,1540.0,1542.3,1537.21,1539.23,2900.0,1540.0,1542.3,1537.21,1539.23,2900.0
2021-05-10 11:30:00,1538.45,1541.0,1538.03,1540.29,1618.0,1538.45,1541.0,1538.03,1540.29,1618.0
2021-05-10 11:40:00,1539.44,1541.47,1536.09,1537.95,3108.0,1539.44,1541.47,1536.09,1537.95,3108.0
2021-05-10 11:50:00,1536.26,1537.2,1536.14,1536.14,400.0,1536.26,1537.2,1536.14,1536.14,400.0
2021-05-10 12:00:00,1538.2,1539.29,1537.77,1537.91,600.0,1538.2,1539.29,1537.77,1537.91,600.0
2021-05-10 12:10:00,1538.78,1538.78,1537.34,1537.45,800.0,1538.78,1538.78,1537.34,1537.45,800.0
2021-05-10 12:20:00,1537.43,1539.49,1537.43,1539.49,300.0,1537.43,1539.49,1537.43,1539.49,300.0
2021-05-10 12:30:00,1540.01,1540.01,1538.09,1538.09,700.0,1540.01,1540.01,1538.09,1538.09,700.0
2021-05-10 12:40:00,1538.41,1539.0,1538.25,1538.57,400.0,1538.41,1539.0,1538.25,1538.57,400.0
2021-05-10 12:50:00,1537.62,1539.23,1537.59,1538.12,500.0,1537.62,1539.23,1537.59,1538.12,500.0
2021-05-10 13:00:00,1536.6,1537.5,1534.99,1534.99,1350.0,1536.6,1537.5,1534.99,1534.99,1350.0
2021-05-10 13:10:00,1536.76,1536.76,1533.48,1535.34,1239.0,1536.76,1536.76,1533.48,1535.34,1239.0
2021-05-10 13:20:00,1534.77,1535.24,1532.66,1535.24,716.0,1534.77,1535.24,1532.66,1535.24,716.0
2021-05-10 13:30:00,1534.73,1534.73,1534.11,1534.11,200.0,1534.73,1534.73,1534.11,1534.11,200.0
2021-05-10 13:40:00,1535.48,1540.16,1535.45,1540.01,1245.0,1535.48,1540.16,1535.45,1540.01,1245.0
2021-05-10 13:50:00,1539.81,1540.64,1538.51,1538.51,779.0,1539.81,1540.64,1538.51,1538.51,779.0
2021-05-10 14:00:00,1536.41,1539.73,1536.41,1539.73,725.0,1536.41,1539.73,1536.41,1539.73,725.0
2021-05-10 14:10:00,1538.93,1539.35,1531.05,1532.36,2875.0,1538.93,1539.35,1531.05,1532.36,2875.0
2021-05-10 14:20:00,1533.25,1533.91,1531.58,1531.58,800.0,1533.25,1533.91,1531.58,1531.58,800.0
2021-05-10 14:30:00,1530.73,1530.93,1529.35,1529.65,2102.0,1530.73,1530.93,1529.35,1529.65,2102.0
2021-05-10 14:40:00,1527.74,1527.93,1523.46,1525.29,2038.0,1527.74,1527.93,1523.46,1525.29,2038.0
2021-05-10 14:50:00,1524.09,1527.25,1522.14,1527.25,2753.0,1524.09,1527.25,1522.14,1527.25,2753.0
2021-05-10 15:00:00,1527.46,1529.55,1527.46,1528.34,1200.0,1527.46,1529.55,1527.46,1528.34,1200.0
2021-05-10 15:10:00,1529.08,1529.45,1527.76,1527.77,1072.0,1529.08,1529.45,1527.76,1527.77,1072.0
2021-05-10 15:20:00,1528.36,1528.43,1525.91,1527.91,3150.0,1528.36,1528.43,1525.91,1527.91,3150.0
2021-05-10 15:30:00,1527.87,1528.42,1522.69,1523.58,3601.0,1527.87,1528.42,1522.69,1523.58,3601.0
2021-05-10 15:40:00,1524.55,1524.55,1520.82,1520.82,4962.0,1524.55,1524.55,1520.82,1520.82,4962.0
2021-05-10 15:50:00,1521.25,1523.08,1517.89,1519.86,15895.0,1521.25,1523.08,1517.89,1519.86,15895.0
2021-05-11 09:30:00,1513.89,1516.11,1504.98,1508.64,3179.0,1513.89,1516.11,1504.98,1508.64,3179.0
2021-05-11 09:40:00,1506.23,1508.95,1505.0,1507.38,1300.0,1506.23,1508.95,1505.0,1507.38,1300.0
2021-05-11 09:50:00,1507.69,1509.14,1506.11,1507.19,931.0,1507.69,1509.14,1506.11,1507.19,931.0
2021-05-11 10:00:00,1509.27,1511.11,1504.51,1504.52,1067.0,1509.27,1511.11,1504.51,1504.52,1067.0
2021-05-11 10:10:00,1503.1,1503.1,1497.09,1497.09,8587.0,1503.1,1503.1,1497.09,1497.09,8587.0
2021-05-11 10:20:00,1495.57,1497.93,1492.25,1492.25,1247.0,1495.57,1497.93,1492.25,1492.25,1247.0
2021-05-11 10:30:00,1491.27,1491.7,1486.7,1489.34,4098.0,1491.27,1491.7,1486.7,1489.34,4098.0
2021-05-11 10:40:00,1489.49,1489.49,1482.88,1482.88,1200.0,1489.49,1489.49,1482.88,1482.88,1200.0
2021-05-11 10:50:00,1486.64,1486.64,1485.57,1485.57,200.0,1486.64,1486.64,1485.57,1485.57,200.0
2021-05-11 11:00:00,1485.34,1486.45,1484.98,1485.82,1724.0,1485.34,1486.45,1484.98,1485.82,1724.0
2021-05-11 11:10:00,1484.76,1484.76,1480.56,1483.2,785.0,1484.76,1484.76,1480.56,1483.2,785.0
2021-05-11 11:20:00,1484.33,1488.3,1484.27,1488.3,2086.0,1484.33,1488.3,1484.27,1488.3,2086.0
2021-05-11 11:30:00,1488.2,1489.57,1487.5,1488.07,1081.0,1488.2,1489.57,1487.5,1488.07,1081.0
2021-05-11 11:40:00,1488.1,1490.02,1487.16,1488.78,1700.0,1488.1,1490.02,1487.16,1488.78,1700.0
2021-05-11 11:50:00,1489.83,1490.13,1487.97,1487.97,800.0,1489.83,1490.13,1487.97,1487.97,800.0
2021-05-11 12:00:00,1486.83,1490.66,1486.83,1489.75,700.0,1486.83,1490.66,1486.83,1489.75,700.0
2021-05-11 12:10:00,1488.21,1488.21,1485.35,1485.35,700.0,1488.21,1488.21,1485.35,1485.35,700.0
2021-05-11 12:20:00,1485.46,1485.46,1481.96,1482.78,900.0,1485.46,1485.46,1481.96,1482.78,900.0
2021-05-11 12:30:00,1481.74,1482.66,1479.14,1482.66,1652.0,1481.74,1482.66,1479.14,1482.66,1652.0
2021-05-11 12:40:00,1484.48,1484.49,1478.68,1478.68,2369.0,1484.48,1484.49,1478.68,1478.68,2369.0
2021-05-11 12:50:00,1479.77,1481.06,1478.93,1481.06,2260.0,1479.77,1481.06,1478.93,1481.06,2260.0
2021-05-11 13:00:00,1482.31,1483.22,1481.78,1481.78,500.0,1482.31,1483.22,1481.78,1481.78,500.0
2021-05-11 13:10:00,1482.17,1482.21,1480.39,1481.09,474.0,1482.17,1482.21,1480.39,1481.09,474.0
2021-05-11 13:20:00,1481.3,1483.15,1481.3,1482.04,400.0,1481.3,1483.15,1481.3,1482.04,400.0
2021-05-11 13:30:00,1481.89,1482.62,1480.9,1482.62,914.0,1481.89,1482.62,1480.9,1482.62,914.0
2021-05-11 13:40:00,1485.24,1486.9,1485.24,1486.34,927.0,1485.24,1486.9,1485.24,1486.34,927.0
2021-05-11 13:50:00,1485.12,1487.79,1483.53,1486.36,665.0,1485.12,1487.79,1483.53,1486.36,665.0
2021-05-11 14:00:00,1487.19,1487.19,1483.45,1483.45,700.0,1487.19,1487.19,1483.45,1483.45,700.0
2021-05-11 14:10:00,1483.44,1483.44,1481.05,1481.05,400.0,1483.44,1483.44,1481.05,1481.05,400.0
2021-05-11 14:20:00,1481.29,1486.15,1481.29,1486.15,700.0,1481.29,1486.15,1481.29,1486.15,700.0
2021-05-11 14:30:00,1482.84,1484.28,1482.71,1483.18,900.0,1482.84,1484.28,1482.71,1483.18,900.0
2021-05-11 14:40:00,1484.61,1484.61,1482.29,1483.46,600.0,1484.61,1484.61,1482.29,1483.46,600.0
2021-05-11 14:50:00,1483.73,1485.46,1483.73,1485.46,700.0,1483.73,1485.46,1483.73,1485.46,700.0
2021-05-11 15:00:00,1486.01,1487.42,1485.62,1485.62,1008.0,1486.01,1487.42,1485.62,1485.62,1008.0
2021-05-11 15:10:00,1486.73,1488.99,1486.03,1488.99,1511.0,1486.73,1488.99,1486.03,1488.99,1511.0
2021-05-11 15:20:00,1489.17,1490.24,1489.17,1489.55,400.0,1489.17,1490.24,1489.17,1489.55,400.0
2021-05-11 15:30:00,1488.55,1490.32,1486.4,1490.04,5207.0,1488.55,1490.32,1486.4,1490.04,5207.0
2021-05-11 15:40:00,1489.38,1493.49,1489.37,1493.48,4116.0,1489.38,1493.49,1489.37,1493.48,4116.0
2021-05-11 15:50:00,1491.24,1500.32,1491.23,1496.65,17918.0,1491.24,1500.32,1491.23,1496.65,17918.0
2021-05-12 09:30:00,1505.25,1508.2,1503.6,1508.2,5854.0,1505.25,1508.2,1503.6,1508.2,5854.0
2021-05-12 09:40:00,1510.53,1512.62,1504.36,1506.66,1851.0,1510.53,1512.62,1504.36,1506.66,1851.0
2021-05-12 09:50:00,1501.32,1508.21,1501.32,1506.79,1515.0,1501.32,1508.21,1501.32,1506.79,1515.0
2021-05-12 10:00:00,1508.14,1508.6,1505.79,1507.56,1690.0,1508.14,1508.6,1505.79,1507.56,1690.0
2021-05-12 10:10:00,1512.29,1514.55,1512.29,1512.94,500.0,1512.29,1514.55,1512.29,1512.94,500.0
2021-05-12 10:20:00,1513.24,1519.76,1513.23,1516.4,1755.0,1513.24,1519.76,1513.23,1516.4,1755.0
2021-05-12 10:30:00,1512.89,1514.49,1509.12,1509.12,1300.0,1512.89,1514.49,1509.12,1509.12,1300.0
2021-05-12 10:40:00,1505.33,1505.63,1501.15,1503.21,1901.0,1505.33,1505.63,1501.15,1503.21,1901.0
2021-05-12 10:50:00,1505.44,1505.44,1498.99,1499.0,1500.0,1505.44,1505.44,1498.99,1499.0,1500.0
2021-05-12 11:00:00,1503.15,1507.26,1502.87,1507.26,1411.0,1503.15,1507.26,1502.87,1507.26,1411.0
2021-05-12 11:10:00,1507.26,1507.26,1507.26,1507.26,0.0,1507.26,1507.26,1507.26,1507.26,0.0
2021-05-12 11:20:00,1506.36,1509.9,1505.67,1509.9,2151.0,1506.36,1509.9,1505.67,1509.9,2151.0
2021-05-12 11:30:00,1509.91,1509.92,1507.83,1507.83,300.0,1509.91,1509.92,1507.83,1507.83,300.0
2021-05-12 11:40:00,1506.37,1508.57,1504.38,1504.38,1627.0,1506.37,1508.57,1504.38,1504.38,1627.0
2021-05-12 11:50:00,1503.16,1503.16,1502.25,1502.63,531.0,1503.16,1503.16,1502.25,1502.63,531.0
2021-05-12 12:00:00,1500.26,1500.9,1497.54,1500.49,2744.0,1500.26,1500.9,1497.54,1500.49,2744.0
2021-05-12 12:10:00,1500.0,1503.92,1498.7,1503.92,2342.0,1500.0,1503.92,1498.7,1503.92,2342.0
2021-05-12 12:20:00,1506.3,1507.57,1504.25,1505.34,1749.0,1506.3,1507.57,1504.25,1505.34,1749.0
2021-05-12 12:30:00,1506.93,1508.82,1500.42,1501.17,1951.0,1506.93,1508.82,1500.42,1501.17,1951.0
2021-05-12 12:40:00,1501.76,1502.34,1498.89,1500.65,4023.0,1501.76,1502.34,1498.89,1500.65,4023.0
2021-05-12 12:50:00,1500.66,1502.22,1500.66,1501.12,1000.0,1500.66,1502.22,1500.66,1501.12,1000.0
2021-05-12 13:00:00,1501.12,1501.12,1499.17,1500.0,1966.0,1501.12,1501.12,1499.17,1500.0,1966.0
2021-05-12 13:10:00,1498.92,1499.98,1495.69,1497.02,7833.0,1498.92,1499.98,1495.69,1497.02,7833.0
2021-05-12 13:20:00,1497.3,1497.3,1496.79,1497.02,700.0,1497.3,1497.3,1496.79,1497.02,700.0
2021-05-12 13:30:00,1496.52,1497.08,1494.03,1494.03,700.0,1496.52,1497.08,1494.03,1494.03,700.0
2021-05-12 13:40:00,1494.39,1494.39,1492.24,1492.39,906.0,1494.39,1494.39,1492.24,1492.39,906.0
2021-05-12 13:50:00,1490.27,1491.9,1489.98,1489.99,1295.0,1490.27,1491.9,1489.98,1489.99,1295.0
2021-05-12 14:00:00,1489.99,1492.19,1488.88,1490.74,797.0,1489.99,1492.19,1488.88,1490.74,797.0
2021-05-12 14:10:00,1491.49,1495.41,1490.37,1493.17,2240.0,1491.49,1495.41,1490.37,1493.17,2240.0
2021-05-12 14:20:00,1493.28,1493.42,1492.41,1492.81,1565.0,1493.28,1493.42,1492.41,1492.81,1565.0
2021-05-12 14:30:00,1492.76,1497.11,1492.72,1494.03,1847.0,1492.76,1497.11,1492.72,1494.03,1847.0
2021-05-12 14:40:00,1494.03,1495.69,1492.12,1495.69,1435.0,1494.03,1495.69,1492.12,1495.69,1435.0
2021-05-12 14:50:00,1497.24,1497.24,1492.96,1494.72,1000.0,1497.24,1497.24,1492.96,1494.72,1000.0
2021-05-12 15:00:00,1494.64,1498.53,1494.28,1497.22,2115.0,1494.64,1498.53,1494.28,1497.22,2115.0
2021-05-12 15:10:00,1497.77,1497.77,1495.99,1497.69,5228.0,1497.77,1497.77,1495.99,1497.69,5228.0
2021-05-12 15:20:00,1497.34,1500.96,1495.98,1500.96,5436.0,1497.34,1500.96,1495.98,1500.96,5436.0
2021-05-12 15:30:00,1500.98,1502.29,1498.83,1501.2,7041.0,1500.98,1502.29,1498.83,1501.2,7041.0
2021-05-12 15:40:00,1500.82,1502.23,1499.95,1500.25,4368.0,1500.82,1502.23,1499.95,1500.25,4368.0
2021-05-12 15:50:00,1499.09,1500.52,1495.37,1496.86,25768.0,1499.09,1500.52,1495.37,1496.86,25768.0
2021-05-13 09:30:00,1495.19,1507.95,1495.19,1504.1,6866.0,1495.19,1507.95,1495.19,1504.1,6866.0
2021-05-13 09:40:00,1505.92,1513.55,1505.92,1513.55,1300.0,1505.92,1513.55,1505.92,1513.55,1300.0
2021-05-13 09:50:00,1512.53,1512.53,1504.96,1504.96,900.0,1512.53,1512.53,1504.96,1504.96,900.0
2021-05-13 10:00:00,1507.16,1510.83,1507.16,1509.48,1545.0,1507.16,1510.83,1507.16,1509.48,1545.0
2021-05-13 10:10:00,1510.68,1514.9,1510.52,1514.9,500.0,1510.68,1514.9,1510.52,1514.9,500.0
2021-05-13 10:20:00,1517.66,1517.67,1513.74,1513.75,706.0,1517.66,1517.67,1513.74,1513.75,706.0
2021-05-13 10:30:00,1514.56,1515.45,1514.56,1515.45,300.0,1514.56,1515.45,1514.56,1515.45,300.0
2021-05-13 10:40:00,1518.97,1518.97,1518.97,1518.97,100.0,1518.97,1518.97,1518.97,1518.97,100.0
2021-05-13 10:50:00,1521.21,1522.75,1519.34,1522.02,1200.0,1521.21,1522.75,1519.34,1522.02,1200.0
2021-05-13 11:00:00,1526.48,1531.76,1526.29,1527.97,2795.0,1526.48,1531.76,1526.29,1527.97,2795.0
2021-05-13 11:10:00,1526.07,1530.0,1525.7,1529.06,1325.0,1526.07,1530.0,1525.7,1529.06,1325.0
2021-05-13 11:20:00,1529.37,1531.45,1529.3,1530.02,500.0,1529.37,1531.45,1529.3,1530.02,500.0
2021-05-13 11:30:00,1528.51,1528.71,1526.98,1528.71,300.0,1528.51,1528.71,1526.98,1528.71,300.0
2021-05-13 11:40:00,1532.84,1532.89,1532.37,1532.58,500.0,1532.84,1532.89,1532.37,1532.58,500.0
2021-05-13 11:50:00,1530.6,1531.34,1524.49,1524.49,1023.0,1530.6,1531.34,1524.49,1524.49,1023.0
2021-05-13 12:00:00,1528.48,1531.24,1528.48,1531.24,356.0,1528.48,1531.24,1528.48,1531.24,356.0
2021-05-13 12:10:00,1531.8,1535.97,1531.55,1535.89,2578.0,1531.8,1535.97,1531.55,1535.89,2578.0
2021-05-13 12:20:00,1535.02,1539.6,1535.01,1538.45,2200.0,1535.02,1539.6,1535.01,1538.45,2200.0
2021-05-13 12:30:00,1540.86,1540.86,1533.84,1536.09,2450.0,1540.86,1540.86,1533.84,1536.09,2450.0
2021-05-13 12:40:00,1536.09,1537.35,1536.09,1537.23,500.0,1536.09,1537.35,1536.09,1537.23,500.0
2021-05-13 12:50:00,1538.37,1538.47,1536.42,1537.53,747.0,1538.37,1538.47,1536.42,1537.53,747.0
2021-05-13 13:00:00,1536.08,1538.06,1536.08,1537.2,500.0,1536.08,1538.06,1536.08,1537.2,500.0
2021-05-13 13:10:00,1538.38,1538.38,1535.02,1535.36,1000.0,1538.38,1538.38,1535.02,1535.36,1000.0
2021-05-13 13:20:00,1533.28,1533.28,1530.35,1533.15,800.0,1533.28,1533.28,1530.35,1533.15,800.0
2021-05-13 13:30:00,1532.38,1533.56,1532.37,1533.56,401.0,1532.38,1533.56,1532.37,1533.56,401.0
2021-05-13 13:40:00,1533.98,1533.98,1533.98,1533.98,100.0,1533.98,1533.98,1533.98,1533.98,100.0
2021-05-13 13:50:00,1536.39,1536.8,1536.03,1536.78,400.0,1536.39,1536.8,1536.03,1536.78,400.0
2021-05-13 14:00:00,1538.12,1538.12,1536.34,1536.72,600.0,1538.12,1538.12,1536.34,1536.72,600.0
2021-05-13 14:10:00,1537.89,1539.71,1537.89,1539.71,801.0,1537.89,1539.71,1537.89,1539.71,801.0
2021-05-13 14:20:00,1539.73,1541.26,1539.44,1541.26,846.0,1539.73,1541.26,1539.44,1541.26,846.0
2021-05-13 14:30:00,1539.97,1539.98,1537.82,1537.82,1100.0,1539.97,1539.98,1537.82,1537.82,1100.0
2021-05-13 14:40:00,1534.1,1534.1,1530.77,1532.75,780.0,1534.1,1534.1,1530.77,1532.75,780.0
2021-05-13 14:50:00,1532.62,1532.62,1532.62,1532.62,100.0,1532.62,1532.62,1532.62,1532.62,100.0
2021-05-13 15:00:00,1533.99,1535.21,1529.94,1530.86,1018.0,1533.99,1535.21,1529.94,1530.86,1018.0
2021-05-13 15:10:00,1531.91,1534.67,1531.91,1534.67,300.0,1531.91,1534.67,1531.91,1534.67,300.0
2021-05-13 15:20:00,1532.71,1534.15,1532.71,1533.92,600.0,1532.71,1534.15,1532.71,1533.92,600.0
2021-05-13 15:30:00,1532.67,1536.17,1532.67,1535.43,1108.0,1532.67,1536.17,1532.67,1535.43,1108.0
2021-05-13 15:40:00,1536.49,1539.12,1535.71,1537.01,2941.0,1536.49,1539.12,1535.71,1537.01,2941.0
2021-05-13 15:50:00,1534.36,1537.15,1533.69,1534.03,9868.0,1534.36,1537.15,1533.69,1534.03,9868.0
2021-05-14 09:30:00,1538.09,1539.45,1531.04,1531.23,2771.0,1538.09,1539.45,1531.04,1531.23,2771.0
2021-05-14 09:40:00,1532.87,1533.74,1531.67,1532.54,1180.0,1532.87,1533.74,1531.67,1532.54,1180.0
2021-05-14 09:50:00,1531.13,1531.13,1528.56,1528.57,498.0,1531.13,1531.13,1528.56,1528.57,498.0
2021-05-14 10:00:00,1526.28,1526.28,1521.8,1521.8,464.0,1526.28,1526.28,1521.8,1521.8,464.0
2021-05-14 10:10:00,1519.83,1519.83,1515.64,1515.64,1210.0,1519.83,1519.83,1515.64,1515.64,1210.0
2021-05-14 10:20:00,1515.9,1515.91,1504.77,1504.77,1783.0,1515.9,1515.91,1504.77,1504.77,1783.0
2021-05-14 10:30:00,1504.76,1505.04,1501.7,1504.62,1325.0,1504.76,1505.04,1501.7,1504.62,1325.0
2021-05-14 10:40:00,1504.24,1504.26,1503.59,1504.26,500.0,1504.24,1504.26,1503.59,1504.26,500.0
2021-05-14 10:50:00,1507.68,1511.5,1507.67,1511.5,300.0,1507.68,1511.5,1507.67,1511.5,300.0
2021-05-14 11:00:00,1511.55,1511.55,1511.55,1511.55,100.0,1511.55,1511.55,1511.55,1511.55,100.0
2021-05-14 11:10:00,1512.89,1513.28,1512.29,1512.3,400.0,1512.89,1513.28,1512.29,1512.3,400.0
2021-05-14 11:20:00,1513.58,1516.26,1513.47,1516.26,400.0,1513.58,1516.26,1513.47,1516.26,400.0
2021-05-14 11:30:00,1516.07,1516.85,1516.07,1516.85,421.0,1516.07,1516.85,1516.07,1516.85,421.0
2021-05-14 11:40:00,1518.07,1519.85,1514.66,1514.66,1016.0,1518.07,1519.85,1514.66,1514.66,1016.0
2021-05-14 11:50:00,1513.43,1513.56,1513.24,1513.46,428.0,1513.43,1513.56,1513.24,1513.46,428.0
2021-05-14 12:00:00,1513.33,1513.33,1513.33,1513.33,100.0,1513.33,1513.33,1513.33,1513.33,100.0
2021-05-14 12:10:00,1513.56,1518.39,1513.56,1516.75,900.0,1513.56,1518.39,1513.56,1516.75,900.0
2021-05-14 12:20:00,1516.48,1516.48,1516.15,1516.15,200.0,1516.48,1516.48,1516.15,1516.15,200.0
2021-05-14 12:30:00,1515.97,1517.66,1515.71,1516.93,532.0,1515.97,1517.66,1515.71,1516.93,532.0
2021-05-14 12:40:00,1517.19,1517.19,1517.19,1517.19,100.0,1517.19,1517.19,1517.19,1517.19,100.0
2021-05-14 12:50:00,1517.19,1517.19,1517.19,1517.19,0.0,1517.19,1517.19,1517.19,1517.19,0.0
2021-05-14 13:00:00,1520.32,1522.05,1520.32,1522.05,354.0,1520.32,1522.05,1520.32,1522.05,354.0
2021-05-14 13:10:00,1520.24,1520.25,1520.24,1520.25,300.0,1520.24,1520.25,1520.24,1520.25,300.0
2021-05-14 13:20:00,1520.25,1520.25,1520.25,1520.25,0.0,1520.25,1520.25,1520.25,1520.25,0.0
2021-05-14 13:30:00,1520.25,1520.25,1520.25,1520.25,0.0,1520.25,1520.25,1520.25,1520.25,0.0
2021-05-14 13:40:00,1519.26,1526.44,1518.13,1526.44,1755.0,1519.26,1526.44,1518.13,1526.44,1755.0
2021-05-14 13:50:00,1525.9,1525.9,1525.0,1525.0,500.0,1525.9,1525.9,1525.0,1525.0,500.0
2021-05-14 14:00:00,1525.3,1525.3,1520.63,1520.63,1485.0,1525.3,1525.3,1520.63,1520.63,1485.0
2021-05-14 14:10:00,1522.53,1522.53,1522.53,1522.53,100.0,1522.53,1522.53,1522.53,1522.53,100.0
2021-05-14 14:20:00,1518.89,1519.46,1518.89,1518.89,400.0,1518.89,1519.46,1518.89,1518.89,400.0
2021-05-14 14:30:00,1519.0,1519.0,1519.0,1519.0,100.0,1519.0,1519.0,1519.0,1519.0,100.0
2021-05-14 14:40:00,1519.0,1519.0,1519.0,1519.0,0.0,1519.0,1519.0,1519.0,1519.0,0.0
2021-05-14 14:50:00,1525.17,1525.79,1523.03,1523.03,2764.0,1525.17,1525.79,1523.03,1523.03,2764.0
2021-05-14 15:00:00,1519.97,1519.97,1519.97,1519.97,100.0,1519.97,1519.97,1519.97,1519.97,100.0
2021-05-14 15:10:00,1518.74,1522.18,1518.74,1522.08,1751.0,1518.74,1522.18,1518.74,1522.08,1751.0
2021-05-14 15:20:00,1522.08,1522.08,1522.08,1522.08,0.0,1522.08,1522.08,1522.08,1522.08,0.0
2021-05-14 15:30:00,1521.79,1521.79,1517.97,1518.75,3118.0,1521.79,1521.79,1517.97,1518.75,3118.0
2021-05-14 15:40:00,1520.2,1525.73,1520.2,1523.11,3995.0,1520.2,1525.73,1520.2,1523.11,3995.0
2021-05-14 15:50:00,1523.68,1528.51,1522.75,1527.87,13065.0,1523.68,1528.51,1522.75,1527.87,13065.0
2021-05-17 09:30:00,1529.41,1540.27,1529.41,1535.97,2642.0,1529.41,1540.27,1529.41,1535.97,2642.0
2021-05-17 09:40:00,1532.08,1533.11,1524.85,1524.85,2104.0,1532.08,1533.11,1524.85,1524.85,2104.0
2021-05-17 09:50:00,1524.94,1527.03,1523.33,1527.03,300.0,1524.94,1527.03,1523.33,1527.03,300.0
2021-05-17 10:00:00,1529.82,1533.03,1529.82,1532.98,498.0,1529.82,1533.03,1529.82,1532.98,498.0
2021-05-17 10:10:00,1533.86,1535.98,1533.56,1535.98,873.0,1533.86,1535.98,1533.56,1535.98,873.0
2021-05-17 10:20:00,1535.98,1537.15,1535.87,1536.97,400.0,1535.98,1537.15,1535.87,1536.97,400.0
2021-05-17 10:30:00,1528.56,1529.24,1527.79,1528.19,800.0,1528.56,1529.24,1527.79,1528.19,800.0
2021-05-17 10:40:00,1525.55,1525.86,1525.55,1525.86,300.0,1525.55,1525.86,1525.55,1525.86,300.0
2021-05-17 10:50:00,1527.93,1529.95,1527.74,1529.95,700.0,1527.93,1529.95,1527.74,1529.95,700.0
2021-05-17 11:00:00,1533.22,1533.22,1533.22,1533.22,100.0,1533.22,1533.22,1533.22,1533.22,100.0
2021-05-17 11:10:00,1533.58,1535.99,1533.27,1533.27,1001.0,1533.58,1535.99,1533.27,1533.27,1001.0
2021-05-17 11:20:00,1533.51,1533.7,1530.23,1530.96,1607.0,1533.51,1533.7,1530.23,1530.96,1607.0
2021-05-17 11:30:00,1529.37,1531.08,1529.37,1531.08,500.0,1529.37,1531.08,1529.37,1531.08,500.0
2021-05-17 11:40:00,1531.11,1531.11,1530.91,1530.91,500.0,1531.11,1531.11,1530.91,1530.91,500.0
2021-05-17 11:50:00,1531.03,1533.41,1531.03,1532.46,667.0,1531.03,1533.41,1531.03,1532.46,667.0
2021-05-17 12:00:00,1530.86,1531.58,1530.56,1531.58,600.0,1530.86,1531.58,1530.56,1531.58,600.0
2021-05-17 12:10:00,1531.99,1533.2,1531.99,1532.32,600.0,1531.99,1533.2,1531.99,1532.32,600.0
2021-05-17 12:20:00,1532.56,1532.79,1530.56,1532.79,900.0,1532.56,1532.79,1530.56,1532.79,900.0
2021-05-17 12:30:00,1532.62,1533.61,1532.62,1533.61,501.0,1532.62,1533.61,1532.62,1533.61,501.0
2021-05-17 12:40:00,1534.55,1535.35,1533.62,1535.3,665.0,1534.55,1535.35,1533.62,1535.3,665.0
2021-05-17 12:50:00,1534.54,1534.54,1532.48,1533.41,700.0,1534.54,1534.54,1532.48,1533.41,700.0
2021-05-17 13:00:00,1534.31,1534.31,1530.64,1531.71,700.0,1534.31,1534.31,1530.64,1531.71,700.0
2021-05-17 13:10:00,1531.71,1531.71,1531.71,1531.71,0.0,1531.71,1531.71,1531.71,1531.71,0.0
2021-05-17 13:20:00,1532.46,1533.12,1532.46,1532.75,595.0,1532.46,1533.12,1532.46,1532.75,595.0
2021-05-17 13:30:00,1534.73,1534.73,1534.73,1534.73,100.0,1534.73,1534.73,1534.73,1534.73,100.0
2021-05-17 13:40:00,1535.25,1536.36,1534.69,1536.36,700.0,1535.25,1536.36,1534.69,1536.36,700.0
2021-05-17 13:50:00,1537.0,1538.39,1536.49,1537.15,800.0,1537.0,1538.39,1536.49,1537.15,800.0
2021-05-17 14:00:00,1536.39,1537.54,1535.89,1537.54,500.0,1536.39,1537.54,1535.89,1537.54,500.0
2021-05-17 14:10:00,1536.47,1536.56,1534.46,1535.25,939.0,1536.47,1536.56,1534.46,1535.25,939.0
2021-05-17 14:20:00,1532.01,1537.15,1532.01,1537.15,818.0,1532.01,1537.15,1532.01,1537.15,818.0
2021-05-17 14:30:00,1537.49,1537.49,1535.48,1535.48,600.0,1537.49,1537.49,1535.48,1535.48,600.0
2021-05-17 14:40:00,1535.39,1535.39,1533.98,1535.24,300.0,1535.39,1535.39,1533.98,1535.24,300.0
2021-05-17 14:50:00,1535.31,1536.17,1534.14,1536.17,900.0,1535.31,1536.17,1534.14,1536.17,900.0
2021-05-17 15:00:00,1536.17,1536.17,1536.17,1536.17,0.0,1536.17,1536.17,1536.17,1536.17,0.0
2021-05-17 15:10:00,1537.38,1538.89,1535.1,1537.0,1903.0,1537.38,1538.89,1535.1,1537.0,1903.0
2021-05-17 15:20:00,1539.69,1539.69,1537.2,1537.2,400.0,1539.69,1539.69,1537.2,1537.2,400.0
2021-05-17 15:30:00,1536.52,1536.52,1535.67,1535.67,500.0,1536.52,1536.52,1535.67,1535.67,500.0
2021-05-17 15:40:00,1536.46,1537.67,1534.85,1534.91,1609.0,1536.46,1537.67,1534.85,1534.91,1609.0
2021-05-17 15:50:00,1535.21,1535.21,1530.47,1532.24,5510.0,1535.21,1535.21,1530.47,1532.24,5510.0
2021-05-18 09:30:00,1532.09,1538.95,1532.06,1532.07,1569.0,1532.09,1538.95,1532.06,1532.07,1569.0
2021-05-18 09:40:00,1530.0,1535.65,1526.5,1526.5,1300.0,1530.0,1535.65,1526.5,1526.5,1300.0
2021-05-18 09:50:00,1522.0,1522.0,1520.05,1521.09,300.0,1522.0,1522.0,1520.05,1521.09,300.0
2021-05-18 10:00:00,1520.86,1520.86,1515.86,1515.87,1800.0,1520.86,1520.86,1515.86,1515.87,1800.0
2021-05-18 10:10:00,1514.61,1516.99,1511.75,1514.9,2238.0,1514.61,1516.99,1511.75,1514.9,2238.0
2021-05-18 10:20:00,1514.66,1517.22,1514.66,1515.49,1000.0,1514.66,1517.22,1514.66,1515.49,1000.0
2021-05-18 10:30:00,1514.95,1514.95,1511.64,1511.64,850.0,1514.95,1514.95,1511.64,1511.64,850.0
2021-05-18 10:40:00,1509.3,1512.75,1509.3,1512.75,628.0,1509.3,1512.75,1509.3,1512.75,628.0
2021-05-18 10:50:00,1515.23,1515.3,1514.37,1514.57,1300.0,1515.23,1515.3,1514.37,1514.57,1300.0
2021-05-18 11:00:00,1514.56,1514.56,1512.52,1512.52,800.0,1514.56,1514.56,1512.52,1512.52,800.0
2021-05-18 11:10:00,1514.23,1517.15,1514.23,1517.15,600.0,1514.23,1517.15,1514.23,1517.15,600.0
2021-05-18 11:20:00,1517.14,1517.14,1516.11,1517.01,532.0,1517.14,1517.14,1516.11,1517.01,532.0
2021-05-18 11:30:00,1518.22,1520.17,1518.22,1520.16,401.0,1518.22,1520.17,1518.22,1520.16,401.0
2021-05-18 11:40:00,1519.68,1519.68,1518.21,1518.21,200.0,1519.68,1519.68,1518.21,1518.21,200.0
2021-05-18 11:50:00,1517.66,1519.5,1517.66,1517.66,1000.0,1517.66,1519.5,1517.66,1517.66,1000.0
2021-05-18 12:00:00,1517.37,1517.37,1517.37,1517.37,100.0,1517.37,1517.37,1517.37,1517.37,100.0
2021-05-18 12:10:00,1516.5,1516.5,1514.61,1514.61,700.0,1516.5,1516.5,1514.61,1514.61,700.0
2021-05-18 12:20:00,1515.68,1516.0,1513.79,1513.79,1100.0,1515.68,1516.0,1513.79,1513.79,1100.0
2021-05-18 12:30:00,1512.64,1512.64,1511.37,1511.37,200.0,1512.64,1512.64,1511.37,1511.37,200.0
2021-05-18 12:40:00,1511.2,1511.44,1511.2,1511.44,200.0,1511.2,1511.44,1511.2,1511.44,200.0
2021-05-18 12:50:00,1515.58,1515.58,1515.54,1515.54,200.0,1515.58,1515.58,1515.54,1515.54,200.0
2021-05-18 13:00:00,1515.43,1515.44,1515.43,1515.44,206.0,1515.43,1515.44,1515.43,1515.44,206.0
2021-05-18 13:10:00,1515.44,1515.44,1515.44,1515.44,0.0,1515.44,1515.44,1515.44,1515.44,0.0
2021-05-18 13:20:00,1514.51,1514.51,1513.85,1514.36,800.0,1514.51,1514.51,1513.85,1514.36,800.0
2021-05-18 13:30:00,1514.5,1514.5,1514.26,1514.26,200.0,1514.5,1514.5,1514.26,1514.26,200.0
2021-05-18 13:40:00,1514.86,1515.49,1514.86,1515.49,200.0,1514.86,1515.49,1514.86,1515.49,200.0
2021-05-18 13:50:00,1514.67,1514.67,1512.88,1513.04,400.0,1514.67,1514.67,1512.88,1513.04,400.0
2021-05-18 14:00:00,1513.04,1513.04,1513.04,1513.04,0.0,1513.04,1513.04,1513.04,1513.04,0.0
2021-05-18 14:10:00,1513.31,1513.31,1512.88,1512.96,305.0,1513.31,1513.31,1512.88,1512.96,305.0
2021-05-18 14:20:00,1512.88,1512.88,1512.88,1512.88,100.0,1512.88,1512.88,1512.88,1512.88,100.0
2021-05-18 14:30:00,1511.86,1511.86,1511.86,1511.86,245.0,1511.86,1511.86,1511.86,1511.86,245.0
2021-05-18 14:40:00,1512.3,1512.48,1511.41,1512.12,856.0,1512.3,1512.48,1511.41,1512.12,856.0
2021-05-18 14:50:00,1513.39,1514.52,1513.39,1514.52,309.0,1513.39,1514.52,1513.39,1514.52,309.0
2021-05-18 15:00:00,1514.65,1514.86,1513.84,1514.86,702.0,1514.65,1514.86,1513.84,1514.86,702.0
2021-05-18 15:10:00,1515.35,1515.87,1514.76,1515.87,300.0,1515.35,1515.87,1514.76,1515.87,300.0
2021-05-18 15:20:00,1516.37,1516.42,1516.37,1516.41,200.0,1516.37,1516.42,1516.37,1516.41,200.0
2021-05-18 15:30:00,1516.33,1516.33,1514.41,1514.42,944.0,1516.33,1516.33,1514.41,1514.42,944.0
2021-05-18 15:40:00,1512.33,1515.09,1512.08,1512.08,1200.0,1512.33,1515.09,1512.08,1512.08,1200.0
2021-05-18 15:50:00,1509.66,1515.14,1509.66,1512.49,12598.0,1509.66,1515.14,1509.66,1512.49,12598.0
2021-05-19 09:30:00,1500.29,1502.48,1494.03,1494.03,2679.0,1500.29,1502.48,1494.03,1494.03,2679.0
2021-05-19 09:40:00,1488.62,1489.54,1481.89,1485.93,2675.0,1488.62,1489.54,1481.89,1485.93,2675.0
2021-05-19 09:50:00,1483.16,1499.53,1483.0,1497.88,3364.0,1483.16,1499.53,1483.0,1497.88,3364.0
2021-05-19 10:00:00,1496.41,1497.83,1491.33,1491.33,1100.0,1496.41,1497.83,1491.33,1491.33,1100.0
2021-05-19 10:10:00,1491.27,1491.27,1480.17,1480.18,1500.0,1491.27,1491.27,1480.17,1480.18,1500.0
2021-05-19 10:20:00,1481.19,1481.19,1473.1,1474.16,4016.0,1481.19,1481.19,1473.1,1474.16,4016.0
2021-05-19 10:30:00,1474.54,1480.95,1474.22,1479.23,2000.0,1474.54,1480.95,1474.22,1479.23,2000.0
2021-05-19 10:40:00,1479.24,1479.24,1472.19,1473.78,2200.0,1479.24,1479.24,1472.19,1473.78,2200.0
2021-05-19 10:50:00,1475.99,1479.64,1475.45,1477.59,1636.0,1475.99,1479.64,1475.45,1477.59,1636.0
2021-05-19 11:00:00,1473.63,1475.78,1470.03,1474.53,1400.0,1473.63,1475.78,1470.03,1474.53,1400.0
2021-05-19 11:10:00,1474.64,1478.92,1474.17,1477.74,1100.0,1474.64,1478.92,1474.17,1477.74,1100.0
2021-05-19 11:20:00,1477.8,1479.09,1476.61,1477.7,1006.0,1477.8,1479.09,1476.61,1477.7,1006.0
2021-05-19 11:30:00,1477.6,1477.98,1473.27,1473.38,1685.0,1477.6,1477.98,1473.27,1473.38,1685.0
2021-05-19 11:40:00,1473.18,1473.18,1470.02,1472.25,800.0,1473.18,1473.18,1470.02,1472.25,800.0
2021-05-19 11:50:00,1472.18,1472.18,1465.42,1465.42,1600.0,1472.18,1472.18,1465.42,1465.42,1600.0
2021-05-19 12:00:00,1467.97,1474.65,1467.97,1473.2,1625.0,1467.97,1474.65,1467.97,1473.2,1625.0
2021-05-19 12:10:00,1472.51,1472.51,1463.06,1467.89,1700.0,1472.51,1472.51,1463.06,1467.89,1700.0
2021-05-19 12:20:00,1468.76,1469.64,1467.38,1467.52,500.0,1468.76,1469.64,1467.38,1467.52,500.0
2021-05-19 12:30:00,1466.61,1470.47,1466.17,1469.66,1466.0,1466.61,1470.47,1466.17,1469.66,1466.0
2021-05-19 12:40:00,1469.42,1469.43,1463.23,1466.23,1900.0,1469.42,1469.43,1463.23,1466.23,1900.0
2021-05-19 12:50:00,1468.84,1470.54,1468.84,1470.12,500.0,1468.84,1470.54,1468.84,1470.12,500.0
2021-05-19 13:00:00,1469.19,1470.52,1467.82,1470.52,400.0,1469.19,1470.52,1467.82,1470.52,400.0
2021-05-19 13:10:00,1473.34,1474.65,1471.82,1473.43,1700.0,1473.34,1474.65,1471.82,1473.43,1700.0
2021-05-19 13:20:00,1474.6,1476.0,1473.96,1474.25,1000.0,1474.6,1476.0,1473.96,1474.25,1000.0
2021-05-19 13:30:00,1473.84,1473.85,1470.49,1471.34,2400.0,1473.84,1473.85,1470.49,1471.34,2400.0
2021-05-19 13:40:00,1472.24,1473.7,1470.07,1470.07,1000.0,1472.24,1473.7,1470.07,1470.07,1000.0
2021-05-19 13:50:00,1471.85,1475.29,1470.51,1473.14,1100.0,1471.85,1475.29,1470.51,1473.14,1100.0
2021-05-19 14:00:00,1473.94,1473.94,1467.04,1469.53,1800.0,1473.94,1473.94,1467.04,1469.53,1800.0
2021-05-19 14:10:00,1469.25,1469.25,1465.4,1467.31,700.0,1469.25,1469.25,1465.4,1467.31,700.0
2021-05-19 14:20:00,1469.24,1472.08,1468.12,1470.41,1100.0,1469.24,1472.08,1468.12,1470.41,1100.0
2021-05-19 14:30:00,1470.91,1473.0,1466.95,1467.0,1404.0,1470.91,1473.0,1466.95,1467.0,1404.0
2021-05-19 14:40:00,1466.66,1467.52,1465.14,1465.28,700.0,1466.66,1467.52,1465.14,1465.28,700.0
2021-05-19 14:50:00,1465.11,1467.37,1463.51,1466.3,2477.0,1465.11,1467.37,1463.51,1466.3,2477.0
2021-05-19 15:00:00,1462.27,1462.96,1458.62,1461.34,2235.0,1462.27,1462.96,1458.62,1461.34,2235.0
2021-05-19 15:10:00,1461.7,1462.46,1460.03,1461.72,2106.0,1461.7,1462.46,1460.03,1461.72,2106.0
2021-05-19 15:20:00,1460.39,1462.75,1459.97,1462.75,1325.0,1460.39,1462.75,1459.97,1462.75,1325.0
2021-05-19 15:30:00,1461.77,1461.88,1458.76,1459.24,4090.0,1461.77,1461.88,1458.76,1459.24,4090.0
2021-05-19 15:40:00,1459.96,1461.38,1458.82,1460.85,4057.0,1459.96,1461.38,1458.82,1460.85,4057.0
2021-05-19 15:50:00,1461.38,1467.26,1459.89,1466.0,9886.0,1461.38,1467.26,1459.89,1466.0,9886.0
2021-05-20 09:30:00,1466.8,1479.75,1466.8,1470.86,1632.0,1466.8,1479.75,1466.8,1470.86,1632.0
2021-05-20 09:40:00,1470.04,1470.04,1470.04,1470.04,100.0,1470.04,1470.04,1470.04,1470.04,100.0
2021-05-20 09:50:00,1468.81,1471.96,1468.81,1469.95,700.0,1468.81,1471.96,1468.81,1469.95,700.0
2021-05-20 10:00:00,1468.46,1469.32,1466.62,1467.58,800.0,1468.46,1469.32,1466.62,1467.58,800.0
2021-05-20 10:10:00,1468.09,1472.45,1468.09,1471.79,605.0,1468.09,1472.45,1468.09,1471.79,605.0
2021-05-20 10:20:00,1473.6,1474.27,1472.78,1473.35,800.0,1473.6,1474.27,1472.78,1473.35,800.0
2021-05-20 10:30:00,1474.1,1475.06,1474.1,1475.06,300.0,1474.1,1475.06,1474.1,1475.06,300.0
2021-05-20 10:40:00,1478.4,1478.4,1478.4,1478.4,100.0,1478.4,1478.4,1478.4,1478.4,100.0
2021-05-20 10:50:00,1478.75,1478.75,1477.48,1477.48,200.0,1478.75,1478.75,1477.48,1477.48,200.0
2021-05-20 11:00:00,1477.49,1478.54,1473.28,1475.34,1150.0,1477.49,1478.54,1473.28,1475.34,1150.0
2021-05-20 11:10:00,1474.58,1474.58,1474.58,1474.58,100.0,1474.58,1474.58,1474.58,1474.58,100.0
2021-05-20 11:20:00,1473.1,1474.89,1473.09,1474.89,200.0,1473.1,1474.89,1473.09,1474.89,200.0
2021-05-20 11:30:00,1477.65,1479.89,1477.65,1479.33,500.0,1477.65,1479.89,1477.65,1479.33,500.0
2021-05-20 11:40:00,1477.8,1478.88,1477.38,1478.88,543.0,1477.8,1478.88,1477.38,1478.88,543.0
2021-05-20 11:50:00,1480.72,1480.72,1480.72,1480.72,102.0,1480.72,1480.72,1480.72,1480.72,102.0
2021-05-20 12:00:00,1480.9,1480.9,1480.9,1480.9,200.0,1480.9,1480.9,1480.9,1480.9,200.0
2021-05-20 12:10:00,1481.55,1481.55,1479.82,1479.82,300.0,1481.55,1481.55,1479.82,1479.82,300.0
2021-05-20 12:20:00,1479.32,1479.32,1477.3,1477.31,200.0,1479.32,1479.32,1477.3,1477.31,200.0
2021-05-20 12:30:00,1477.15,1477.57,1477.15,1477.56,300.0,1477.15,1477.57,1477.15,1477.56,300.0
2021-05-20 12:40:00,1480.74,1483.7,1480.74,1483.61,830.0,1480.74,1483.7,1480.74,1483.61,830.0
2021-05-20 12:50:00,1484.03,1488.64,1484.03,1486.78,1506.0,1484.03,1488.64,1484.03,1486.78,1506.0
2021-05-20 13:00:00,1485.94,1485.94,1481.13,1483.76,2325.0,1485.94,1485.94,1481.13,1483.76,2325.0
2021-05-20 13:10:00,1484.79,1485.65,1484.38,1485.64,300.0,1484.79,1485.65,1484.38,1485.64,300.0
2021-05-20 13:20:00,1483.48,1484.61,1483.15,1484.61,550.0,1483.48,1484.61,1483.15,1484.61,550.0
2021-05-20 13:30:00,1483.85,1483.85,1483.32,1483.32,200.0,1483.85,1483.85,1483.32,1483.32,200.0
2021-05-20 13:40:00,1484.35,1484.35,1481.86,1481.86,345.0,1484.35,1484.35,1481.86,1481.86,345.0
2021-05-20 13:50:00,1482.08,1482.12,1480.61,1480.68,400.0,1482.08,1482.12,1480.61,1480.68,400.0
2021-05-20 14:00:00,1482.36,1482.36,1481.82,1482.03,300.0,1482.36,1482.36,1481.82,1482.03,300.0
2021-05-20 14:10:00,1481.93,1481.93,1480.76,1480.84,500.0,1481.93,1481.93,1480.76,1480.84,500.0
2021-05-20 14:20:00,1480.84,1480.84,1480.84,1480.84,0.0,1480.84,1480.84,1480.84,1480.84,0.0
2021-05-20 14:30:00,1482.74,1483.28,1481.66,1481.82,970.0,1482.74,1483.28,1481.66,1481.82,970.0
2021-05-20 14:40:00,1481.8,1483.6,1481.08,1481.08,600.0,1481.8,1483.6,1481.08,1481.08,600.0
2021-05-20 14:50:00,1479.62,1479.62,1479.17,1479.17,200.0,1479.62,1479.62,1479.17,1479.17,200.0
2021-05-20 15:00:00,1477.1,1477.1,1474.24,1475.23,700.0,1477.1,1477.1,1474.24,1475.23,700.0
2021-05-20 15:10:00,1475.76,1477.99,1475.76,1477.99,308.0,1475.76,1477.99,1475.76,1477.99,308.0
2021-05-20 15:20:00,1477.92,1480.94,1477.92,1479.32,1201.0,1477.92,1480.94,1477.92,1479.32,1201.0
2021-05-20 15:30:00,1477.87,1479.7,1475.18,1475.46,1509.0,1477.87,1479.7,1475.18,1475.46,1509.0
2021-05-20 15:40:00,1475.39,1475.92,1472.51,1473.61,2956.0,1475.39,1475.92,1472.51,1473.61,2956.0
2021-05-20 15:50:00,1472.42,1474.18,1469.09,1471.6,7903.0,1472.42,1474.18,1469.09,1471.6,7903.0
2021-05-21 09:30:00,1475.01,1487.17,1475.01,1483.44,5338.0,1475.01,1487.17,1475.01,1483.44,5338.0
2021-05-21 09:40:00,1480.0,1480.0,1475.05,1475.05,500.0,1480.0,1480.0,1475.05,1475.05,500.0
2021-05-21 09:50:00,1472.7,1474.84,1469.37,1471.57,1400.0,1472.7,1474.84,1469.37,1471.57,1400.0
2021-05-21 10:00:00,1471.16,1471.16,1466.33,1466.33,642.0,1471.16,1471.16,1466.33,1466.33,642.0
2021-05-21 10:10:00,1465.96,1466.36,1461.57,1464.84,1200.0,1465.96,1466.36,1461.57,1464.84,1200.0
2021-05-21 10:20:00,1464.82,1465.7,1463.23,1463.38,799.0,1464.82,1465.7,1463.23,1463.38,799.0
2021-05-21 10:30:00,1463.56,1468.02,1463.56,1465.09,1117.0,1463.56,1468.02,1463.56,1465.09,1117.0
2021-05-21 10:40:00,1467.9,1469.59,1466.85,1469.59,1255.0,1467.9,1469.59,1466.85,1469.59,1255.0
2021-05-21 10:50:00,1466.59,1467.46,1466.17,1467.46,805.0,1466.59,1467.46,1466.17,1467.46,805.0
2021-05-21 11:00:00,1467.32,1467.5,1458.12,1458.12,1500.0,1467.32,1467.5,1458.12,1458.12,1500.0
2021-05-21 11:10:00,1462.3,1462.74,1461.61,1461.61,300.0,1462.3,1462.74,1461.61,1461.61,300.0
2021-05-21 11:20:00,1465.16,1466.32,1463.96,1464.14,1102.0,1465.16,1466.32,1463.96,1464.14,1102.0
2021-05-21 11:30:00,1460.83,1460.83,1458.01,1460.71,400.0,1460.83,1460.83,1458.01,1460.71,400.0
2021-05-21 11:40:00,1462.06,1462.85,1460.88,1460.88,521.0,1462.06,1462.85,1460.88,1460.88,521.0
2021-05-21 11:50:00,1460.37,1460.37,1453.38,1455.87,1110.0,1460.37,1460.37,1453.38,1455.87,1110.0
2021-05-21 12:00:00,1456.26,1460.72,1453.4,1453.4,1910.0,1456.26,1460.72,1453.4,1453.4,1910.0
2021-05-21 12:10:00,1453.07,1456.26,1453.07,1453.28,925.0,1453.07,1456.26,1453.07,1453.28,925.0
2021-05-21 12:20:00,1455.85,1456.01,1452.74,1452.75,823.0,1455.85,1456.01,1452.74,1452.75,823.0
2021-05-21 12:30:00,1454.38,1456.31,1454.27,1455.36,1300.0,1454.38,1456.31,1454.27,1455.36,1300.0
2021-05-21 12:40:00,1454.29,1456.72,1454.28,1455.98,1218.0,1454.29,1456.72,1454.28,1455.98,1218.0
2021-05-21 12:50:00,1454.31,1456.42,1453.89,1455.42,801.0,1454.31,1456.42,1453.89,1455.42,801.0
2021-05-21 13:00:00,1454.43,1455.23,1453.75,1454.65,1256.0,1454.43,1455.23,1453.75,1454.65,1256.0
2021-05-21 13:10:00,1452.77,1455.38,1452.77,1455.38,1000.0,1452.77,1455.38,1452.77,1455.38,1000.0
2021-05-21 13:20:00,1454.06,1455.14,1454.06,1454.09,300.0,1454.06,1455.14,1454.06,1454.09,300.0
2021-05-21 13:30:00,1455.64,1457.16,1455.61,1456.92,900.0,1455.64,1457.16,1455.61,1456.92,900.0
2021-05-21 13:40:00,1458.76,1458.76,1453.7,1456.06,1797.0,1458.76,1458.76,1453.7,1456.06,1797.0
2021-05-21 13:50:00,1455.65,1456.01,1453.99,1455.41,1100.0,1455.65,1456.01,1453.99,1455.41,1100.0
2021-05-21 14:00:00,1455.13,1457.67,1455.13,1457.67,400.0,1455.13,1457.67,1455.13,1457.67,400.0
2021-05-21 14:10:00,1456.55,1458.36,1452.78,1456.06,1140.0,1456.55,1458.36,1452.78,1456.06,1140.0
2021-05-21 14:20:00,1454.85,1457.15,1454.07,1457.15,1605.0,1454.85,1457.15,1454.07,1457.15,1605.0
2021-05-21 14:30:00,1456.34,1456.85,1455.02,1455.5,600.0,1456.34,1456.85,1455.02,1455.5,600.0
2021-05-21 14:40:00,1456.96,1458.03,1456.96,1457.38,1160.0,1456.96,1458.03,1456.96,1457.38,1160.0
2021-05-21 14:50:00,1457.08,1457.08,1456.15,1456.15,609.0,1457.08,1457.08,1456.15,1456.15,609.0
2021-05-21 15:00:00,1456.5,1458.46,1455.86,1455.96,2109.0,1456.5,1458.46,1455.86,1455.96,2109.0
2021-05-21 15:10:00,1455.24,1456.21,1454.79,1455.67,1641.0,1455.24,1456.21,1454.79,1455.67,1641.0
2021-05-21 15:20:00,1457.0,1458.14,1455.95,1458.14,4061.0,1457.0,1458.14,1455.95,1458.14,4061.0
2021-05-21 15:30:00,1458.09,1460.66,1457.24,1459.89,2845.0,1458.09,1460.66,1457.24,1459.89,2845.0
2021-05-21 15:40:00,1459.67,1460.97,1458.51,1460.06,3861.0,1459.67,1460.97,1458.51,1460.06,3861.0
2021-05-21 15:50:00,1461.86,1463.56,1458.27,1460.18,13596.0,1461.86,1463.56,1458.27,1460.18,13596.0
2021-05-24 09:30:00,1461.03,1472.16,1460.1,1460.1,4066.0,1461.03,1472.16,1460.1,1460.1,4066.0
2021-05-24 09:40:00,1459.21,1459.21,1450.0,1450.27,1630.0,1459.21,1459.21,1450.0,1450.27,1630.0
2021-05-24 09:50:00,1449.49,1454.17,1447.01,1454.17,4364.0,1449.49,1454.17,1447.01,1454.17,4364.0
2021-05-24 10:00:00,1454.83,1458.91,1454.83,1457.59,1795.0,1454.83,1458.91,1454.83,1457.59,1795.0
2021-05-24 10:10:00,1458.66,1458.67,1452.45,1454.96,1200.0,1458.66,1458.67,1452.45,1454.96,1200.0
2021-05-24 10:20:00,1455.47,1457.2,1453.71,1457.2,900.0,1455.47,1457.2,1453.71,1457.2,900.0
2021-05-24 10:30:00,1454.32,1458.0,1454.32,1456.25,1414.0,1454.32,1458.0,1454.32,1456.25,1414.0
2021-05-24 10:40:00,1457.84,1457.96,1450.64,1455.62,2595.0,1457.84,1457.96,1450.64,1455.62,2595.0
2021-05-24 10:50:00,1457.71,1458.08,1456.01,1457.94,800.0,1457.71,1458.08,1456.01,1457.94,800.0
2021-05-24 11:00:00,1457.13,1461.37,1457.13,1457.64,1826.0,1457.13,1461.37,1457.13,1457.64,1826.0
2021-05-24 11:10:00,1459.81,1460.92,1459.81,1460.92,200.0,1459.81,1460.92,1459.81,1460.92,200.0
2021-05-24 11:20:00,1462.24,1462.24,1457.4,1457.4,700.0,1462.24,1462.24,1457.4,1457.4,700.0
2021-05-24 11:30:00,1458.03,1458.49,1456.0,1456.24,1100.0,1458.03,1458.49,1456.0,1456.24,1100.0
2021-05-24 11:40:00,1456.98,1457.37,1454.15,1454.15,2174.0,1456.98,1457.37,1454.15,1454.15,2174.0
2021-05-24 11:50:00,1453.28,1453.28,1451.06,1452.33,400.0,1453.28,1453.28,1451.06,1452.33,400.0
2021-05-24 12:00:00,1452.44,1452.51,1451.84,1451.85,620.0,1452.44,1452.51,1451.84,1451.85,620.0
2021-05-24 12:10:00,1451.48,1451.48,1447.0,1447.0,1023.0,1451.48,1451.48,1447.0,1447.0,1023.0
2021-05-24 12:20:00,1446.64,1449.63,1446.64,1449.41,1522.0,1446.64,1449.63,1446.64,1449.41,1522.0
2021-05-24 12:30:00,1448.58,1449.36,1448.58,1449.36,603.0,1448.58,1449.36,1448.58,1449.36,603.0
2021-05-24 12:40:00,1449.54,1451.72,1448.53,1451.0,1474.0,1449.54,1451.72,1448.53,1451.0,1474.0
2021-05-24 12:50:00,1451.04,1452.54,1447.86,1447.86,2206.0,1451.04,1452.54,1447.86,1447.86,2206.0
2021-05-24 13:00:00,1450.24,1450.24,1447.56,1449.64,918.0,1450.24,1450.24,1447.56,1449.64,918.0
2021-05-24 13:10:00,1449.95,1450.94,1446.43,1446.44,1400.0,1449.95,1450.94,1446.43,1446.44,1400.0
2021-05-24 13:20:00,1447.17,1447.17,1442.41,1442.96,2036.0,1447.17,1447.17,1442.41,1442.96,2036.0
2021-05-24 13:30:00,1442.24,1445.41,1442.24,1445.06,1936.0,1442.24,1445.41,1442.24,1445.06,1936.0
2021-05-24 13:40:00,1445.9,1447.23,1443.52,1446.49,2084.0,1445.9,1447.23,1443.52,1446.49,2084.0
2021-05-24 13:50:00,1447.21,1448.75,1446.23,1447.26,1200.0,1447.21,1448.75,1446.23,1447.26,1200.0
2021-05-24 14:00:00,1447.0,1449.59,1446.99,1449.33,1305.0,1447.0,1449.59,1446.99,1449.33,1305.0
2021-05-24 14:10:00,1448.31,1449.9,1448.05,1449.9,894.0,1448.31,1449.9,1448.05,1449.9,894.0
2021-05-24 14:20:00,1448.56,1449.3,1445.48,1445.49,2600.0,1448.56,1449.3,1445.48,1445.49,2600.0
2021-05-24 14:30:00,1447.18,1447.18,1444.35,1446.48,1406.0,1447.18,1447.18,1444.35,1446.48,1406.0
2021-05-24 14:40:00,1447.58,1447.66,1445.64,1446.89,2200.0,1447.58,1447.66,1445.64,1446.89,2200.0
2021-05-24 14:50:00,1446.31,1451.46,1446.31,1450.03,1306.0,1446.31,1451.46,1446.31,1450.03,1306.0
2021-05-24 15:00:00,1447.53,1448.33,1446.55,1447.39,1180.0,1447.53,1448.33,1446.55,1447.39,1180.0
2021-05-24 15:10:00,1448.01,1449.75,1448.01,1448.79,1937.0,1448.01,1449.75,1448.01,1448.79,1937.0
2021-05-24 15:20:00,1449.07,1449.52,1446.54,1447.47,3892.0,1449.07,1449.52,1446.54,1447.47,3892.0
2021-05-24 15:30:00,1447.5,1448.72,1445.95,1448.29,4129.0,1447.5,1448.72,1445.95,1448.29,4129.0
2021-05-24 15:40:00,1448.24,1449.15,1444.49,1448.03,5789.0,1448.24,1449.15,1444.49,1448.03,5789.0
2021-05-24 15:50:00,1448.58,1448.58,1444.42,1447.17,16415.0,1448.58,1448.58,1444.42,1447.17,16415.0
2021-05-25 09:30:00,1453.6,1455.0,1433.56,1442.0,44410.0,1453.6,1455.0,1433.56,1442.0,44410.0
2021-05-25 09:40:00,1443.9,1450.4,1437.86,1443.92,11521.0,1443.9,1450.4,1437.86,1443.92,11521.0
2021-05-25 09:50:00,1445.94,1453.0,1444.55,1450.36,3240.0,1445.94,1453.0,1444.55,1450.36,3240.0
2021-05-25 10:00:00,1449.94,1454.5,1446.69,1450.0,3414.0,1449.94,1454.5,1446.69,1450.0,3414.0
2021-05-25 10:10:00,1448.35,1453.49,1441.0,1451.98,4937.0,1448.35,1453.49,1441.0,1451.98,4937.0
2021-05-25 10:20:00,1451.46,1452.9,1448.93,1451.05,5000.0,1451.46,1452.9,1448.93,1451.05,5000.0
2021-05-25 10:30:00,1450.0,1450.0,1442.53,1442.53,4571.0,1450.0,1450.0,1442.53,1442.53,4571.0
2021-05-25 10:40:00,1441.0,1443.48,1433.99,1435.0,5244.0,1441.0,1443.48,1433.99,1435.0,5244.0
2021-05-25 10:50:00,1435.31,1439.31,1434.0,1434.0,4268.0,1435.31,1439.31,1434.0,1434.0,4268.0
2021-05-25 11:00:00,1436.23,1438.4,1428.52,1428.52,4715.0,1436.23,1438.4,1428.52,1428.52,4715.0
2021-05-25 11:10:00,1429.98,1431.0,1420.0,1422.84,10745.0,1429.98,1431.0,1420.0,1422.84,10745.0
2021-05-25 11:20:00,1424.13,1425.81,1420.45,1422.0,5213.0,1424.13,1425.81,1420.45,1422.0,5213.0
2021-05-25 11:30:00,1422.0,1425.16,1417.45,1425.16,6265.0,1422.0,1425.16,1417.45,1425.16,6265.0
2021-05-25 11:40:00,1425.17,1426.93,1420.88,1424.01,4944.0,1425.17,1426.93,1420.88,1424.01,4944.0
2021-05-25 11:50:00,1423.09,1423.09,1412.65,1415.94,5782.0,1423.09,1423.09,1412.65,1415.94,5782.0
2021-05-25 12:00:00,1416.5,1417.79,1412.47,1415.6,5296.0,1416.5,1417.79,1412.47,1415.6,5296.0
2021-05-25 12:10:00,1416.22,1416.78,1412.85,1413.6,2735.0,1416.22,1416.78,1412.85,1413.6,2735.0
2021-05-25 12:20:00,1413.6,1417.98,1412.39,1417.98,7034.0,1413.6,1417.98,1412.39,1417.98,7034.0
2021-05-25 12:30:00,1416.81,1417.0,1414.76,1414.76,1512.0,1416.81,1417.0,1414.76,1414.76,1512.0
2021-05-25 12:40:00,1413.87,1415.07,1412.9,1413.13,2002.0,1413.87,1415.07,1412.9,1413.13,2002.0
2021-05-25 12:50:00,1413.98,1414.94,1413.7,1413.96,2400.0,1413.98,1414.94,1413.7,1413.96,2400.0
2021-05-25 13:00:00,1414.54,1414.98,1413.35,1413.71,1919.0,1414.54,1414.98,1413.35,1413.71,1919.0
2021-05-25 13:10:00,1412.97,1414.82,1412.96,1413.86,1700.0,1412.97,1414.82,1412.96,1413.86,1700.0
2021-05-25 13:20:00,1413.49,1414.59,1411.23,1413.49,3288.0,1413.49,1414.59,1411.23,1413.49,3288.0
2021-05-25 13:30:00,1413.88,1413.94,1411.6,1412.42,1492.0,1413.88,1413.94,1411.6,1412.42,1492.0
2021-05-25 13:40:00,1412.98,1414.65,1411.84,1413.58,2502.0,1412.98,1414.65,1411.84,1413.58,2502.0
2021-05-25 13:50:00,1414.18,1416.58,1414.12,1416.23,1312.0,1414.18,1416.58,1414.12,1416.23,1312.0
2021-05-25 14:00:00,1416.82,1421.06,1416.1,1420.54,1219.0,1416.82,1421.06,1416.1,1420.54,1219.0
2021-05-25 14:10:00,1418.8,1421.07,1416.45,1420.09,2360.0,1418.8,1421.07,1416.45,1420.09,2360.0
2021-05-25 14:20:00,1419.13,1422.43,1418.06,1422.0,2800.0,1419.13,1422.43,1418.06,1422.0,2800.0
2021-05-25 14:30:00,1422.77,1425.79,1422.45,1423.53,2500.0,1422.77,1425.79,1422.45,1423.53,2500.0
2021-05-25 14:40:00,1424.71,1424.71,1420.02,1421.54,2100.0,1424.71,1424.71,1420.02,1421.54,2100.0
2021-05-25 14:50:00,1422.0,1423.4,1420.71,1421.04,2520.0,1422.0,1423.4,1420.71,1421.04,2520.0
2021-05-25 15:00:00,1422.74,1423.44,1422.74,1422.78,1050.0,1422.74,1423.44,1422.74,1422.78,1050.0
2021-05-25 15:10:00,1422.6,1422.89,1419.12,1420.98,1900.0,1422.6,1422.89,1419.12,1420.98,1900.0
2021-05-25 15:20:00,1418.99,1419.56,1417.87,1418.32,1600.0,1418.99,1419.56,1417.87,1418.32,1600.0
2021-05-25 15:30:00,1418.06,1418.58,1414.18,1415.94,4427.0,1418.06,1418.58,1414.18,1415.94,4427.0
2021-05-25 15:40:00,1414.51,1420.59,1412.0,1419.58,8708.0,1414.51,1420.59,1412.0,1419.58,8708.0
2021-05-25 15:50:00,1419.05,1420.8,1416.51,1418.56,14386.0,1419.05,1420.8,1416.51,1418.56,14386.0
2021-05-26 09:30:00,1415.61,1419.02,1407.71,1410.0,5163.0,1415.61,1419.02,1407.71,1410.0,5163.0
2021-05-26 09:40:00,1410.24,1412.23,1408.0,1408.95,2900.0,1410.24,1412.23,1408.0,1408.95,2900.0
2021-05-26 09:50:00,1408.67,1410.56,1405.42,1410.03,1056.0,1408.67,1410.56,1405.42,1410.03,1056.0
2021-05-26 10:00:00,1410.72,1412.7,1407.74,1407.75,2148.0,1410.72,1412.7,1407.74,1407.75,2148.0
2021-05-26 10:10:00,1406.01,1406.01,1404.3,1404.5,544.0,1406.01,1406.01,1404.3,1404.5,544.0
2021-05-26 10:20:00,1404.07,1406.92,1404.07,1404.5,900.0,1404.07,1406.92,1404.07,1404.5,900.0
2021-05-26 10:30:00,1405.0,1405.0,1402.99,1402.99,1028.0,1405.0,1405.0,1402.99,1402.99,1028.0
2021-05-26 10:40:00,1401.89,1401.92,1395.75,1395.76,900.0,1401.89,1401.92,1395.75,1395.76,900.0
2021-05-26 10:50:00,1395.78,1397.95,1394.37,1395.13,1333.0,1395.78,1397.95,1394.37,1395.13,1333.0
2021-05-26 11:00:00,1399.9,1401.28,1398.21,1398.73,600.0,1399.9,1401.28,1398.21,1398.73,600.0
2021-05-26 11:10:00,1397.47,1397.47,1390.41,1391.7,3794.0,1397.47,1397.47,1390.41,1391.7,3794.0
2021-05-26 11:20:00,1390.41,1393.04,1389.34,1392.68,1625.0,1390.41,1393.04,1389.34,1392.68,1625.0
2021-05-26 11:30:00,1391.01,1391.1,1388.85,1391.04,1407.0,1391.01,1391.1,1388.85,1391.04,1407.0
2021-05-26 11:40:00,1391.5,1393.99,1390.7,1393.99,1837.0,1391.5,1393.99,1390.7,1393.99,1837.0
2021-05-26 11:50:00,1393.44,1393.44,1390.67,1390.67,1553.0,1393.44,1393.44,1390.67,1390.67,1553.0
2021-05-26 12:00:00,1391.16,1391.69,1390.52,1391.54,1200.0,1391.16,1391.69,1390.52,1391.54,1200.0
2021-05-26 12:10:00,1391.08,1392.34,1390.66,1390.88,2924.0,1391.08,1392.34,1390.66,1390.88,2924.0
2021-05-26 12:20:00,1392.33,1396.88,1391.86,1396.88,2735.0,1392.33,1396.88,1391.86,1396.88,2735.0
2021-05-26 12:30:00,1397.73,1397.74,1396.27,1397.0,1200.0,1397.73,1397.74,1396.27,1397.0,1200.0
2021-05-26 12:40:00,1397.47,1400.67,1397.47,1400.66,877.0,1397.47,1400.67,1397.47,1400.66,877.0
2021-05-26 12:50:00,1400.09,1400.09,1396.97,1396.97,1709.0,1400.09,1400.09,1396.97,1396.97,1709.0
2021-05-26 13:00:00,1396.96,1397.36,1396.06,1396.11,1002.0,1396.96,1397.36,1396.06,1396.11,1002.0
2021-05-26 13:10:00,1396.94,1396.94,1396.93,1396.94,100.0,1396.94,1396.94,1396.93,1396.94,100.0
2021-05-26 13:20:00,1395.95,1399.96,1395.62,1399.96,1603.0,1395.95,1399.96,1395.62,1399.96,1603.0
2021-05-26 13:30:00,1401.1,1402.74,1400.0,1400.0,1645.0,1401.1,1402.74,1400.0,1400.0,1645.0
2021-05-26 13:40:00,1401.77,1401.99,1401.61,1401.99,642.0,1401.77,1401.99,1401.61,1401.99,642.0
2021-05-26 13:50:00,1401.99,1403.07,1400.9,1402.29,1169.0,1401.99,1403.07,1400.9,1402.29,1169.0
2021-05-26 14:00:00,1402.3,1405.66,1402.29,1405.53,1213.0,1402.3,1405.66,1402.29,1405.53,1213.0
2021-05-26 14:10:00,1405.56,1406.12,1403.92,1403.93,2304.0,1405.56,1406.12,1403.92,1403.93,2304.0
2021-05-26 14:20:00,1404.15,1406.11,1404.15,1406.11,1634.0,1404.15,1406.11,1404.15,1406.11,1634.0
2021-05-26 14:30:00,1405.88,1409.03,1405.54,1406.44,2705.0,1405.88,1409.03,1405.54,1406.44,2705.0
2021-05-26 14:40:00,1405.47,1405.98,1405.27,1405.98,800.0,1405.47,1405.98,1405.27,1405.98,800.0
2021-05-26 14:50:00,1405.87,1409.09,1404.63,1408.14,1000.0,1405.87,1409.09,1404.63,1408.14,1000.0
2021-05-26 15:00:00,1408.48,1409.01,1405.45,1405.76,1447.0,1408.48,1409.01,1405.45,1405.76,1447.0
2021-05-26 15:10:00,1404.93,1405.95,1404.45,1405.06,1334.0,1404.93,1405.95,1404.45,1405.06,1334.0
2021-05-26 15:20:00,1405.64,1407.0,1404.76,1407.0,1725.0,1405.64,1407.0,1404.76,1407.0,1725.0
2021-05-26 15:30:00,1408.07,1409.26,1406.97,1408.24,2700.0,1408.07,1409.26,1406.97,1408.24,2700.0
2021-05-26 15:40:00,1408.59,1409.2,1406.43,1408.04,3000.0,1408.59,1409.2,1406.43,1408.04,3000.0
2021-05-26 15:50:00,1408.28,1411.36,1406.19,1410.0,16779.0,1408.28,1411.36,1406.19,1410.0,16779.0
2021-05-27 09:30:00,1420.64,1425.52,1411.0,1416.3,4609.0,1420.64,1425.52,1411.0,1416.3,4609.0
2021-05-27 09:40:00,1415.15,1416.02,1412.59,1412.6,700.0,1415.15,1416.02,1412.59,1412.6,700.0
2021-05-27 09:50:00,1415.67,1416.16,1412.8,1415.3,750.0,1415.67,1416.16,1412.8,1415.3,750.0
2021-05-27 10:00:00,1412.26,1418.74,1412.26,1416.93,1501.0,1412.26,1418.74,1412.26,1416.93,1501.0
2021-05-27 10:10:00,1417.65,1418.78,1416.27,1417.97,600.0,1417.65,1418.78,1416.27,1417.97,600.0
2021-05-27 10:20:00,1417.58,1417.58,1414.81,1415.42,800.0,1417.58,1417.58,1414.81,1415.42,800.0
2021-05-27 10:30:00,1416.27,1419.84,1415.26,1419.27,1679.0,1416.27,1419.84,1415.26,1419.27,1679.0
2021-05-27 10:40:00,1420.0,1422.05,1419.48,1421.79,902.0,1420.0,1422.05,1419.48,1421.79,902.0
2021-05-27 10:50:00,1422.38,1422.39,1420.1,1420.78,2319.0,1422.38,1422.39,1420.1,1420.78,2319.0
2021-05-27 11:00:00,1420.39,1420.83,1417.12,1417.12,4244.0,1420.39,1420.83,1417.12,1417.12,4244.0
2021-05-27 11:10:00,1416.47,1416.84,1415.0,1416.47,1204.0,1416.47,1416.84,1415.0,1416.47,1204.0
2021-05-27 11:20:00,1415.73,1419.55,1414.9,1417.48,2003.0,1415.73,1419.55,1414.9,1417.48,2003.0
2021-05-27 11:30:00,1416.52,1418.26,1416.12,1418.26,1700.0,1416.52,1418.26,1416.12,1418.26,1700.0
2021-05-27 11:40:00,1419.5,1419.5,1417.6,1417.6,1400.0,1419.5,1419.5,1417.6,1417.6,1400.0
2021-05-27 11:50:00,1417.64,1418.02,1417.39,1418.02,400.0,1417.64,1418.02,1417.39,1418.02,400.0
2021-05-27 12:00:00,1416.6,1416.68,1415.0,1415.0,701.0,1416.6,1416.68,1415.0,1415.0,701.0
2021-05-27 12:10:00,1414.47,1414.47,1413.35,1413.85,700.0,1414.47,1414.47,1413.35,1413.85,700.0
2021-05-27 12:20:00,1413.31,1414.0,1411.8,1411.8,1966.0,1413.31,1414.0,1411.8,1411.8,1966.0
2021-05-27 12:30:00,1412.38,1415.99,1412.38,1415.99,1100.0,1412.38,1415.99,1412.38,1415.99,1100.0
2021-05-27 12:40:00,1415.93,1415.93,1412.76,1413.66,600.0,1415.93,1415.93,1412.76,1413.66,600.0
2021-05-27 12:50:00,1413.74,1417.08,1413.74,1415.97,1003.0,1413.74,1417.08,1413.74,1415.97,1003.0
2021-05-27 13:00:00,1414.82,1414.82,1412.79,1412.8,500.0,1414.82,1414.82,1412.79,1412.8,500.0
2021-05-27 13:10:00,1413.01,1413.01,1412.26,1412.34,400.0,1413.01,1413.01,1412.26,1412.34,400.0
2021-05-27 13:20:00,1413.12,1415.61,1412.99,1413.0,1330.0,1413.12,1415.61,1412.99,1413.0,1330.0
2021-05-27 13:30:00,1414.26,1418.03,1414.08,1416.47,1260.0,1414.26,1418.03,1414.08,1416.47,1260.0
2021-05-27 13:40:00,1415.78,1416.43,1415.46,1416.43,300.0,1415.78,1416.43,1415.46,1416.43,300.0
2021-05-27 13:50:00,1416.53,1417.61,1415.71,1415.88,1200.0,1416.53,1417.61,1415.71,1415.88,1200.0
2021-05-27 14:00:00,1416.62,1419.33,1416.61,1419.2,1100.0,1416.62,1419.33,1416.61,1419.2,1100.0
2021-05-27 14:10:00,1418.68,1418.68,1417.53,1417.54,528.0,1418.68,1418.68,1417.53,1417.54,528.0
2021-05-27 14:20:00,1417.03,1417.09,1414.17,1415.47,1415.0,1417.03,1417.09,1414.17,1415.47,1415.0
2021-05-27 14:30:00,1414.29,1414.29,1411.53,1411.88,1536.0,1414.29,1414.29,1411.53,1411.88,1536.0
2021-05-27 14:40:00,1411.04,1411.04,1409.29,1409.3,400.0,1411.04,1411.04,1409.29,1409.3,400.0
2021-05-27 14:50:00,1408.39,1409.72,1407.51,1407.52,1900.0,1408.39,1409.72,1407.51,1407.52,1900.0
2021-05-27 15:00:00,1408.22,1410.66,1406.06,1409.46,1305.0,1408.22,1410.66,1406.06,1409.46,1305.0
2021-05-27 15:10:00,1409.25,1413.02,1408.34,1410.64,2885.0,1409.25,1413.02,1408.34,1410.64,2885.0
2021-05-27 15:20:00,1409.52,1412.91,1409.52,1412.68,1512.0,1409.52,1412.91,1409.52,1412.68,1512.0
2021-05-27 15:30:00,1411.92,1413.8,1408.47,1409.55,2830.0,1411.92,1413.8,1408.47,1409.55,2830.0
2021-05-27 15:40:00,1411.19,1411.81,1409.94,1411.1,4409.0,1411.19,1411.81,1409.94,1411.1,4409.0
2021-05-27 15:50:00,1409.75,1412.18,1407.39,1412.18,11942.0,1409.75,1412.18,1407.39,1412.18,11942.0
2021-05-28 09:30:00,1408.0,1415.17,1408.0,1410.51,3673.0,1408.0,1415.17,1408.0,1410.51,3673.0
2021-05-28 09:40:00,1410.86,1418.91,1409.48,1418.73,2315.0,1410.86,1418.91,1409.48,1418.73,2315.0
2021-05-28 09:50:00,1417.47,1420.29,1414.75,1414.75,1176.0,1417.47,1420.29,1414.75,1414.75,1176.0
2021-05-28 10:00:00,1416.4,1416.4,1410.85,1411.93,1100.0,1416.4,1416.4,1410.85,1411.93,1100.0
2021-05-28 10:10:00,1412.51,1413.52,1412.51,1413.52,560.0,1412.51,1413.52,1412.51,1413.52,560.0
2021-05-28 10:20:00,1414.7,1415.65,1414.36,1415.57,1510.0,1414.7,1415.65,1414.36,1415.57,1510.0
2021-05-28 10:30:00,1415.96,1416.06,1412.03,1416.06,1200.0,1415.96,1416.06,1412.03,1416.06,1200.0
2021-05-28 10:40:00,1416.05,1416.05,1415.74,1415.75,200.0,1416.05,1416.05,1415.74,1415.75,200.0
2021-05-28 10:50:00,1416.34,1422.46,1416.34,1422.46,1391.0,1416.34,1422.46,1416.34,1422.46,1391.0
2021-05-28 11:00:00,1422.48,1422.48,1419.88,1419.98,1000.0,1422.48,1422.48,1419.88,1419.98,1000.0
2021-05-28 11:10:00,1421.13,1421.13,1418.3,1419.79,1150.0,1421.13,1421.13,1418.3,1419.79,1150.0
2021-05-28 11:20:00,1419.12,1420.31,1417.79,1419.5,900.0,1419.12,1420.31,1417.79,1419.5,900.0
2021-05-28 11:30:00,1419.86,1420.54,1419.33,1419.34,500.0,1419.86,1420.54,1419.33,1419.34,500.0
2021-05-28 11:40:00,1418.78,1420.53,1415.79,1416.64,900.0,1418.78,1420.53,1415.79,1416.64,900.0
2021-05-28 11:50:00,1416.65,1417.09,1413.73,1416.64,1523.0,1416.65,1417.09,1413.73,1416.64,1523.0
2021-05-28 12:00:00,1417.05,1421.05,1416.1,1419.98,2295.0,1417.05,1421.05,1416.1,1419.98,2295.0
2021-05-28 12:10:00,1420.68,1420.88,1419.58,1420.09,925.0,1420.68,1420.88,1419.58,1420.09,925.0
2021-05-28 12:20:00,1419.33,1422.01,1419.33,1421.74,1586.0,1419.33,1422.01,1419.33,1421.74,1586.0
2021-05-28 12:30:00,1420.79,1420.79,1417.32,1417.82,2567.0,1420.79,1420.79,1417.32,1417.82,2567.0
2021-05-28 12:40:00,1417.03,1417.03,1415.14,1415.14,401.0,1417.03,1417.03,1415.14,1415.14,401.0
2021-05-28 12:50:00,1415.41,1416.59,1414.83,1414.9,1306.0,1415.41,1416.59,1414.83,1414.9,1306.0
2021-05-28 13:00:00,1414.8,1416.29,1412.55,1412.55,1105.0,1414.8,1416.29,1412.55,1412.55,1105.0
2021-05-28 13:10:00,1412.74,1413.63,1412.48,1412.48,404.0,1412.74,1413.63,1412.48,1412.48,404.0
2021-05-28 13:20:00,1413.25,1414.27,1410.54,1412.77,3007.0,1413.25,1414.27,1410.54,1412.77,3007.0
2021-05-28 13:30:00,1411.91,1411.91,1411.44,1411.44,400.0,1411.91,1411.91,1411.44,1411.44,400.0
2021-05-28 13:40:00,1413.55,1413.62,1410.98,1412.18,1113.0,1413.55,1413.62,1410.98,1412.18,1113.0
2021-05-28 13:50:00,1411.58,1411.58,1408.47,1408.47,1200.0,1411.58,1411.58,1408.47,1408.47,1200.0
2021-05-28 14:00:00,1409.62,1409.9,1408.34,1409.89,601.0,1409.62,1409.9,1408.34,1409.89,601.0
2021-05-28 14:10:00,1409.19,1410.39,1406.54,1409.65,1434.0,1409.19,1410.39,1406.54,1409.65,1434.0
2021-05-28 14:20:00,1410.81,1410.93,1408.85,1410.35,812.0,1410.81,1410.93,1408.85,1410.35,812.0
2021-05-28 14:30:00,1410.35,1410.35,1409.37,1409.76,876.0,1410.35,1410.35,1409.37,1409.76,876.0
2021-05-28 14:40:00,1409.26,1409.4,1406.95,1407.43,3877.0,1409.26,1409.4,1406.95,1407.43,3877.0
2021-05-28 14:50:00,1409.27,1409.52,1407.89,1407.89,1256.0,1409.27,1409.52,1407.89,1407.89,1256.0
2021-05-28 15:00:00,1409.42,1409.42,1407.83,1407.83,200.0,1409.42,1409.42,1407.83,1407.83,200.0
2021-05-28 15:10:00,1407.78,1409.33,1405.57,1409.12,2887.0,1407.78,1409.33,1405.57,1409.12,2887.0
2021-05-28 15:20:00,1406.43,1408.17,1406.43,1407.0,1801.0,1406.43,1408.17,1406.43,1407.0,1801.0
2021-05-28 15:30:00,1406.11,1410.24,1406.11,1410.24,3102.0,1406.11,1410.24,1406.11,1410.24,3102.0
2021-05-28 15:40:00,1408.98,1411.44,1408.69,1410.42,2118.0,1408.98,1411.44,1408.69,1410.42,2118.0
2021-05-28 15:50:00,1409.7,1409.7,1405.53,1407.19,7257.0,1409.7,1409.7,1405.53,1407.19,7257.0
2021-06-01 09:30:00,1414.81,1415.64,1405.44,1405.44,4200.0,1414.81,1415.64,1405.44,1405.44,4200.0
2021-06-01 09:40:00,1398.02,1403.19,1398.02,1402.22,600.0,1398.02,1403.19,1398.02,1402.22,600.0
2021-06-01 09:50:00,1401.71,1407.33,1401.69,1407.33,1300.0,1401.71,1407.33,1401.69,1407.33,1300.0
2021-06-01 10:00:00,1402.03,1406.38,1402.03,1403.94,1338.0,1402.03,1406.38,1402.03,1403.94,1338.0
2021-06-01 10:10:00,1403.1,1406.53,1403.1,1405.53,500.0,1403.1,1406.53,1403.1,1405.53,500.0
2021-06-01 10:20:00,1404.67,1405.44,1403.21,1404.31,2105.0,1404.67,1405.44,1403.21,1404.31,2105.0
2021-06-01 10:30:00,1403.07,1405.94,1398.55,1405.94,3683.0,1403.07,1405.94,1398.55,1405.94,3683.0
2021-06-01 10:40:00,1405.9,1405.95,1402.34,1403.96,2349.0,1405.9,1405.95,1402.34,1403.96,2349.0
2021-06-01 10:50:00,1403.92,1406.47,1399.94,1406.47,3500.0,1403.92,1406.47,1399.94,1406.47,3500.0
2021-06-01 11:00:00,1409.76,1409.85,1405.98,1409.85,3066.0,1409.76,1409.85,1405.98,1409.85,3066.0
2021-06-01 11:10:00,1410.12,1410.81,1408.77,1408.77,700.0,1410.12,1410.81,1408.77,1408.77,700.0
2021-06-01 11:20:00,1408.61,1410.48,1408.36,1410.37,1032.0,1408.61,1410.48,1408.36,1410.37,1032.0
2021-06-01 11:30:00,1410.33,1412.75,1408.53,1412.75,1200.0,1410.33,1412.75,1408.53,1412.75,1200.0
2021-06-01 11:40:00,1413.68,1415.72,1412.33,1412.33,1300.0,1413.68,1415.72,1412.33,1412.33,1300.0
2021-06-01 11:50:00,1412.2,1413.3,1411.51,1411.9,600.0,1412.2,1413.3,1411.51,1411.9,600.0
2021-06-01 12:00:00,1411.36,1411.55,1409.65,1411.55,600.0,1411.36,1411.55,1409.65,1411.55,600.0
2021-06-01 12:10:00,1408.22,1408.22,1406.57,1406.57,300.0,1408.22,1408.22,1406.57,1406.57,300.0
2021-06-01 12:20:00,1406.56,1411.74,1406.56,1409.68,500.0,1406.56,1411.74,1406.56,1409.68,500.0
2021-06-01 12:30:00,1408.44,1408.44,1406.43,1407.33,1220.0,1408.44,1408.44,1406.43,1407.33,1220.0
2021-06-01 12:40:00,1405.13,1407.26,1405.13,1407.26,400.0,1405.13,1407.26,1405.13,1407.26,400.0
2021-06-01 12:50:00,1406.62,1406.89,1406.07,1406.07,619.0,1406.62,1406.89,1406.07,1406.07,619.0
2021-06-01 13:00:00,1405.24,1405.24,1401.68,1402.93,1730.0,1405.24,1405.24,1401.68,1402.93,1730.0
2021-06-01 13:10:00,1404.04,1404.04,1401.04,1401.05,600.0,1404.04,1404.04,1401.04,1401.05,600.0
2021-06-01 13:20:00,1403.15,1403.15,1402.94,1402.94,226.0,1403.15,1403.15,1402.94,1402.94,226.0
2021-06-01 13:30:00,1401.71,1404.15,1401.03,1402.16,1100.0,1401.71,1404.15,1401.03,1402.16,1100.0
2021-06-01 13:40:00,1401.41,1401.82,1400.41,1400.41,1402.0,1401.41,1401.82,1400.41,1400.41,1402.0
2021-06-01 13:50:00,1399.65,1402.53,1399.65,1402.53,2500.0,1399.65,1402.53,1399.65,1402.53,2500.0
2021-06-01 14:00:00,1403.64,1404.59,1401.55,1401.55,900.0,1403.64,1404.59,1401.55,1401.55,900.0
2021-06-01 14:10:00,1401.4,1404.76,1399.84,1404.21,2530.0,1401.4,1404.76,1399.84,1404.21,2530.0
2021-06-01 14:20:00,1407.77,1410.01,1407.29,1407.86,2020.0,1407.77,1410.01,1407.29,1407.86,2020.0
2021-06-01 14:30:00,1408.94,1408.94,1405.97,1407.14,307.0,1408.94,1408.94,1405.97,1407.14,307.0
2021-06-01 14:40:00,1406.48,1406.48,1406.48,1406.48,100.0,1406.48,1406.48,1406.48,1406.48,100.0
2021-06-01 14:50:00,1407.94,1411.81,1407.94,1409.43,3500.0,1407.94,1411.81,1407.94,1409.43,3500.0
2021-06-01 15:00:00,1409.37,1409.54,1407.87,1408.98,600.0,1409.37,1409.54,1407.87,1408.98,600.0
2021-06-01 15:10:00,1409.38,1411.23,1408.57,1409.73,803.0,1409.38,1411.23,1408.57,1409.73,803.0
2021-06-01 15:20:00,1410.0,1411.3,1410.0,1411.3,800.0,1410.0,1411.3,1410.0,1411.3,800.0
2021-06-01 15:30:00,1410.36,1410.8,1407.79,1410.7,3958.0,1410.36,1410.8,1407.79,1410.7,3958.0
2021-06-01 15:40:00,1410.63,1414.28,1409.51,1411.18,4656.0,1410.63,1414.28,1409.51,1411.18,4656.0
2021-06-01 15:50:00,1411.15,1413.46,1408.69,1411.59,13505.0,1411.15,1413.46,1408.69,1411.59,13505.0
2021-06-02 09:30:00,1419.61,1419.61,1411.0,1411.0,3923.0,1419.61,1419.61,1411.0,1411.0,3923.0
2021-06-02 09:40:00,1404.22,1404.22,1400.0,1403.21,1503.0,1404.22,1404.22,1400.0,1403.21,1503.0
2021-06-02 09:50:00,1403.52,1407.5,1403.52,1407.5,200.0,1403.52,1407.5,1403.52,1407.5,200.0
2021-06-02 10:00:00,1409.61,1411.48,1406.13,1406.13,1200.0,1409.61,1411.48,1406.13,1406.13,1200.0
2021-06-02 10:10:00,1406.03,1409.95,1406.02,1408.67,743.0,1406.03,1409.95,1406.02,1408.67,743.0
2021-06-02 10:20:00,1408.78,1410.96,1408.78,1410.24,500.0,1408.78,1410.96,1408.78,1410.24,500.0
2021-06-02 10:30:00,1407.69,1409.25,1407.69,1408.86,801.0,1407.69,1409.25,1407.69,1408.86,801.0
2021-06-02 10:40:00,1407.73,1408.6,1405.68,1407.98,846.0,1407.73,1408.6,1405.68,1407.98,846.0
2021-06-02 10:50:00,1409.12,1409.19,1406.58,1409.19,1000.0,1409.12,1409.19,1406.58,1409.19,1000.0
2021-06-02 11:00:00,1411.32,1411.79,1411.06,1411.07,361.0,1411.32,1411.79,1411.06,1411.07,361.0
2021-06-02 11:10:00,1411.9,1411.9,1410.57,1411.13,300.0,1411.9,1411.9,1410.57,1411.13,300.0
2021-06-02 11:20:00,1411.97,1411.97,1407.25,1407.97,1600.0,1411.97,1411.97,1407.25,1407.97,1600.0
2021-06-02 11:30:00,1406.61,1408.41,1406.38,1406.38,700.0,1406.61,1408.41,1406.38,1406.38,700.0
2021-06-02 11:40:00,1407.26,1407.72,1406.13,1406.13,700.0,1407.26,1407.72,1406.13,1406.13,700.0
2021-06-02 11:50:00,1406.49,1407.28,1405.94,1406.51,700.0,1406.49,1407.28,1405.94,1406.51,700.0
2021-06-02 12:00:00,1405.08,1406.2,1403.49,1403.49,1100.0,1405.08,1406.2,1403.49,1403.49,1100.0
2021-06-02 12:10:00,1403.0,1406.57,1403.0,1405.23,1730.0,1403.0,1406.57,1403.0,1405.23,1730.0
2021-06-02 12:20:00,1405.9,1408.8,1405.77,1408.67,1902.0,1405.9,1408.8,1405.77,1408.67,1902.0
2021-06-02 12:30:00,1407.79,1407.79,1406.65,1407.0,500.0,1407.79,1407.79,1406.65,1407.0,500.0
2021-06-02 12:40:00,1408.09,1408.09,1405.38,1405.38,501.0,1408.09,1408.09,1405.38,1405.38,501.0
2021-06-02 12:50:00,1405.63,1407.15,1405.63,1405.96,1240.0,1405.63,1407.15,1405.63,1405.96,1240.0
2021-06-02 13:00:00,1406.48,1406.48,1404.39,1404.39,1140.0,1406.48,1406.48,1404.39,1404.39,1140.0
2021-06-02 13:10:00,1405.15,1405.53,1405.15,1405.19,600.0,1405.15,1405.53,1405.15,1405.19,600.0
2021-06-02 13:20:00,1404.43,1407.38,1404.39,1406.09,1453.0,1404.43,1407.38,1404.39,1406.09,1453.0
2021-06-02 13:30:00,1406.42,1406.83,1404.84,1406.83,800.0,1406.42,1406.83,1404.84,1406.83,800.0
2021-06-02 13:40:00,1406.76,1407.62,1406.35,1407.62,1302.0,1406.76,1407.62,1406.35,1407.62,1302.0
2021-06-02 13:50:00,1407.99,1407.99,1407.03,1407.3,400.0,1407.99,1407.99,1407.03,1407.3,400.0
2021-06-02 14:00:00,1407.04,1407.04,1405.0,1405.0,1127.0,1407.04,1407.04,1405.0,1405.0,1127.0
2021-06-02 14:10:00,1405.0,1410.1,1405.0,1409.62,2110.0,1405.0,1410.1,1405.0,1409.62,2110.0
2021-06-02 14:20:00,1408.92,1410.62,1408.92,1409.18,1001.0,1408.92,1410.62,1408.92,1409.18,1001.0
2021-06-02 14:30:00,1407.0,1407.0,1404.05,1404.05,1783.0,1407.0,1407.0,1404.05,1404.05,1783.0
2021-06-02 14:40:00,1404.07,1404.44,1403.16,1403.55,903.0,1404.07,1404.44,1403.16,1403.55,903.0
2021-06-02 14:50:00,1403.44,1404.05,1402.5,1404.01,1000.0,1403.44,1404.05,1402.5,1404.01,1000.0
2021-06-02 15:00:00,1403.74,1405.16,1403.67,1404.74,600.0,1403.74,1405.16,1403.67,1404.74,600.0
2021-06-02 15:10:00,1406.2,1406.22,1403.57,1403.57,1502.0,1406.2,1406.22,1403.57,1403.57,1502.0
2021-06-02 15:20:00,1402.53,1405.09,1402.53,1404.22,1642.0,1402.53,1405.09,1402.53,1404.22,1642.0
2021-06-02 15:30:00,1404.48,1406.1,1403.92,1404.93,2093.0,1404.48,1406.1,1403.92,1404.93,2093.0
2021-06-02 15:40:00,1404.63,1405.91,1402.79,1402.84,3365.0,1404.63,1405.91,1402.79,1402.84,3365.0
2021-06-02 15:50:00,1403.52,1405.91,1402.69,1405.53,5538.0,1403.52,1405.91,1402.69,1405.53,5538.0
2021-06-03 09:30:00,1391.91,1400.53,1388.9,1393.64,3739.0,1391.91,1400.53,1388.9,1393.64,3739.0
2021-06-03 09:40:00,1393.39,1394.32,1389.04,1391.59,1678.0,1393.39,1394.32,1389.04,1391.59,1678.0
2021-06-03 09:50:00,1392.73,1394.04,1389.91,1393.25,1500.0,1392.73,1394.04,1389.91,1393.25,1500.0
2021-06-03 10:00:00,1391.99,1394.02,1390.5,1394.02,900.0,1391.99,1394.02,1390.5,1394.02,900.0
2021-06-03 10:10:00,1392.12,1396.81,1392.0,1396.81,900.0,1392.12,1396.81,1392.0,1396.81,900.0
2021-06-03 10:20:00,1397.27,1398.27,1392.34,1392.34,1822.0,1397.27,1398.27,1392.34,1392.34,1822.0
2021-06-03 10:30:00,1393.02,1396.07,1391.87,1396.07,2314.0,1393.02,1396.07,1391.87,1396.07,2314.0
2021-06-03 10:40:00,1396.06,1399.02,1395.64,1398.61,1901.0,1396.06,1399.02,1395.64,1398.61,1901.0
2021-06-03 10:50:00,1398.9,1398.9,1397.35,1398.37,339.0,1398.9,1398.9,1397.35,1398.37,339.0
2021-06-03 11:00:00,1397.7,1400.05,1397.7,1398.96,1000.0,1397.7,1400.05,1397.7,1398.96,1000.0
2021-06-03 11:10:00,1399.83,1399.83,1397.27,1399.3,400.0,1399.83,1399.83,1397.27,1399.3,400.0
2021-06-03 11:20:00,1398.45,1401.21,1398.45,1401.0,400.0,1398.45,1401.21,1398.45,1401.0,400.0
2021-06-03 11:30:00,1400.56,1400.63,1397.73,1397.74,716.0,1400.56,1400.63,1397.73,1397.74,716.0
2021-06-03 11:40:00,1397.41,1399.85,1397.41,1397.78,600.0,1397.41,1399.85,1397.41,1397.78,600.0
2021-06-03 11:50:00,1396.39,1396.39,1394.27,1394.27,1010.0,1396.39,1396.39,1394.27,1394.27,1010.0
2021-06-03 12:00:00,1394.78,1395.26,1393.9,1395.26,600.0,1394.78,1395.26,1393.9,1395.26,600.0
2021-06-03 12:10:00,1395.27,1396.29,1395.19,1395.19,600.0,1395.27,1396.29,1395.19,1395.19,600.0
2021-06-03 12:20:00,1394.85,1395.47,1391.42,1395.47,901.0,1394.85,1395.47,1391.42,1395.47,901.0
2021-06-03 12:30:00,1393.95,1395.47,1392.59,1395.25,1201.0,1393.95,1395.47,1392.59,1395.25,1201.0
2021-06-03 12:40:00,1395.31,1395.31,1394.64,1394.72,844.0,1395.31,1395.31,1394.64,1394.72,844.0
2021-06-03 12:50:00,1395.17,1395.17,1391.87,1391.88,1330.0,1395.17,1395.17,1391.87,1391.88,1330.0
2021-06-03 13:00:00,1392.73,1394.66,1391.99,1391.99,911.0,1392.73,1394.66,1391.99,1391.99,911.0
2021-06-03 13:10:00,1392.29,1392.32,1390.54,1391.37,1300.0,1392.29,1392.32,1390.54,1391.37,1300.0
2021-06-03 13:20:00,1392.71,1395.27,1392.65,1392.78,1851.0,1392.71,1395.27,1392.65,1392.78,1851.0
2021-06-03 13:30:00,1392.95,1394.87,1392.72,1394.01,1241.0,1392.95,1394.87,1392.72,1394.01,1241.0
2021-06-03 13:40:00,1392.83,1394.56,1392.83,1393.53,500.0,1392.83,1394.56,1392.83,1393.53,500.0
2021-06-03 13:50:00,1394.36,1396.0,1393.53,1395.99,1181.0,1394.36,1396.0,1393.53,1395.99,1181.0
2021-06-03 14:00:00,1395.45,1395.45,1392.93,1393.84,655.0,1395.45,1395.45,1392.93,1393.84,655.0
2021-06-03 14:10:00,1392.82,1393.0,1390.92,1392.0,1904.0,1392.82,1393.0,1390.92,1392.0,1904.0
2021-06-03 14:20:00,1391.3,1393.32,1391.3,1391.58,1000.0,1391.3,1393.32,1391.3,1391.58,1000.0
2021-06-03 14:30:00,1393.33,1393.33,1391.41,1391.41,1221.0,1393.33,1393.33,1391.41,1391.41,1221.0
2021-06-03 14:40:00,1391.57,1392.21,1391.57,1391.71,811.0,1391.57,1392.21,1391.57,1391.71,811.0
2021-06-03 14:50:00,1392.47,1396.91,1392.46,1396.91,1700.0,1392.47,1396.91,1392.46,1396.91,1700.0
2021-06-03 15:00:00,1395.04,1395.53,1392.54,1392.55,1425.0,1395.04,1395.53,1392.54,1392.55,1425.0
2021-06-03 15:10:00,1394.0,1394.89,1392.77,1392.77,1477.0,1394.0,1394.89,1392.77,1392.77,1477.0
2021-06-03 15:20:00,1394.11,1395.87,1393.95,1395.87,2455.0,1394.11,1395.87,1393.95,1395.87,2455.0
2021-06-03 15:30:00,1394.81,1395.05,1394.28,1395.05,880.0,1394.81,1395.05,1394.28,1395.05,880.0
2021-06-03 15:40:00,1393.6,1394.53,1392.97,1392.97,1850.0,1393.6,1394.53,1392.97,1392.97,1850.0
2021-06-03 15:50:00,1393.58,1393.58,1389.75,1390.54,9857.0,1393.58,1393.58,1389.75,1390.54,9857.0
2021-06-04 09:30:00,1397.04,1397.04,1391.78,1391.78,1411.0,1397.04,1397.04,1391.78,1391.78,1411.0
2021-06-04 09:40:00,1390.75,1390.75,1379.37,1379.64,1323.0,1390.75,1390.75,1379.37,1379.64,1323.0
2021-06-04 09:50:00,1379.81,1380.67,1374.46,1376.33,1754.0,1379.81,1380.67,1374.46,1376.33,1754.0
2021-06-04 10:00:00,1378.79,1378.79,1375.15,1376.76,1653.0,1378.79,1378.79,1375.15,1376.76,1653.0
2021-06-04 10:10:00,1380.0,1380.38,1375.13,1376.97,1914.0,1380.0,1380.38,1375.13,1376.97,1914.0
2021-06-04 10:20:00,1377.2,1377.2,1372.48,1373.12,821.0,1377.2,1377.2,1372.48,1373.12,821.0
2021-06-04 10:30:00,1373.5,1375.23,1371.13,1374.56,1193.0,1373.5,1375.23,1371.13,1374.56,1193.0
2021-06-04 10:40:00,1374.74,1377.49,1372.31,1373.31,1272.0,1374.74,1377.49,1372.31,1373.31,1272.0
2021-06-04 10:50:00,1373.78,1376.63,1373.78,1376.63,900.0,1373.78,1376.63,1373.78,1376.63,900.0
2021-06-04 11:00:00,1378.2,1378.23,1374.61,1374.61,1238.0,1378.2,1378.23,1374.61,1374.61,1238.0
2021-06-04 11:10:00,1373.71,1373.81,1372.15,1372.15,400.0,1373.71,1373.81,1372.15,1372.15,400.0
2021-06-04 11:20:00,1372.74,1374.31,1371.54,1371.54,800.0,1372.74,1374.31,1371.54,1371.54,800.0
2021-06-04 11:30:00,1371.26,1372.73,1371.26,1372.5,600.0,1371.26,1372.73,1371.26,1372.5,600.0
2021-06-04 11:40:00,1371.18,1372.5,1370.74,1372.22,1050.0,1371.18,1372.5,1370.74,1372.22,1050.0
2021-06-04 11:50:00,1371.8,1372.01,1370.11,1370.12,900.0,1371.8,1372.01,1370.11,1370.12,900.0
2021-06-04 12:00:00,1371.06,1372.31,1368.0,1368.83,3947.0,1371.06,1372.31,1368.0,1368.83,3947.0
2021-06-04 12:10:00,1368.61,1372.69,1367.96,1371.38,1657.0,1368.61,1372.69,1367.96,1371.38,1657.0
2021-06-04 12:20:00,1370.36,1370.69,1369.15,1369.47,1101.0,1370.36,1370.69,1369.15,1369.47,1101.0
2021-06-04 12:30:00,1369.54,1373.26,1369.54,1373.17,1801.0,1369.54,1373.26,1369.54,1373.17,1801.0
2021-06-04 12:40:00,1373.88,1375.78,1373.88,1375.05,675.0,1373.88,1375.78,1373.88,1375.05,675.0
2021-06-04 12:50:00,1373.07,1375.67,1373.06,1375.21,819.0,1373.07,1375.67,1373.06,1375.21,819.0
2021-06-04 13:00:00,1376.27,1377.77,1376.27,1376.72,710.0,1376.27,1377.77,1376.27,1376.72,710.0
2021-06-04 13:10:00,1378.49,1378.49,1378.4,1378.49,655.0,1378.49,1378.49,1378.4,1378.49,655.0
2021-06-04 13:20:00,1377.92,1377.92,1376.49,1376.7,1100.0,1377.92,1377.92,1376.49,1376.7,1100.0
2021-06-04 13:30:00,1377.9,1380.97,1376.94,1380.97,1041.0,1377.9,1380.97,1376.94,1380.97,1041.0
2021-06-04 13:40:00,1380.08,1381.7,1379.02,1379.17,3472.0,1380.08,1381.7,1379.02,1379.17,3472.0
2021-06-04 13:50:00,1380.45,1380.74,1377.62,1378.86,1067.0,1380.45,1380.74,1377.62,1378.86,1067.0
2021-06-04 14:00:00,1379.98,1379.98,1378.18,1379.58,690.0,1379.98,1379.98,1378.18,1379.58,690.0
2021-06-04 14:10:00,1379.54,1380.69,1378.86,1380.56,800.0,1379.54,1380.69,1378.86,1380.56,800.0
2021-06-04 14:20:00,1380.73,1381.84,1379.59,1381.52,1428.0,1380.73,1381.84,1379.59,1381.52,1428.0
2021-06-04 14:30:00,1381.66,1386.61,1381.66,1386.61,600.0,1381.66,1386.61,1381.66,1386.61,600.0
2021-06-04 14:40:00,1386.47,1387.1,1384.97,1385.44,1300.0,1386.47,1387.1,1384.97,1385.44,1300.0
2021-06-04 14:50:00,1386.14,1389.7,1386.14,1389.18,2449.0,1386.14,1389.7,1386.14,1389.18,2449.0
2021-06-04 15:00:00,1388.92,1389.01,1387.03,1389.01,1704.0,1388.92,1389.01,1387.03,1389.01,1704.0
2021-06-04 15:10:00,1389.26,1390.52,1388.46,1389.9,2127.0,1389.26,1390.52,1388.46,1389.9,2127.0
2021-06-04 15:20:00,1390.36,1390.4,1388.36,1389.51,2303.0,1390.36,1390.4,1388.36,1389.51,2303.0
2021-06-04 15:30:00,1389.17,1390.08,1387.25,1387.99,2685.0,1389.17,1390.08,1387.25,1387.99,2685.0
2021-06-04 15:40:00,1389.05,1389.05,1386.34,1386.93,3000.0,1389.05,1389.05,1386.34,1386.93,3000.0
2021-06-04 15:50:00,1386.48,1393.48,1386.48,1387.22,16002.0,1386.48,1393.48,1386.48,1387.22,16002.0
2021-06-07 09:30:00,1381.38,1391.59,1381.38,1391.59,3587.0,1381.38,1391.59,1381.38,1391.59,3587.0
2021-06-07 09:40:00,1388.81,1388.81,1385.1,1385.74,1948.0,1388.81,1388.81,1385.1,1385.74,1948.0
2021-06-07 09:50:00,1388.24,1394.92,1388.23,1390.25,2100.0,1388.24,1394.92,1388.23,1390.25,2100.0
2021-06-07 10:00:00,1390.57,1391.46,1388.17,1390.77,1000.0,1390.57,1391.46,1388.17,1390.77,1000.0
2021-06-07 10:10:00,1391.03,1392.34,1389.75,1391.53,1600.0,1391.03,1392.34,1389.75,1391.53,1600.0
2021-06-07 10:20:00,1393.17,1393.18,1389.77,1391.0,2341.0,1393.17,1393.18,1389.77,1391.0,2341.0
2021-06-07 10:30:00,1389.91,1389.91,1383.73,1383.73,1600.0,1389.91,1389.91,1383.73,1383.73,1600.0
2021-06-07 10:40:00,1383.89,1384.37,1382.58,1383.45,1241.0,1383.89,1384.37,1382.58,1383.45,1241.0
2021-06-07 10:50:00,1383.62,1384.41,1380.74,1381.14,2400.0,1383.62,1384.41,1380.74,1381.14,2400.0
2021-06-07 11:00:00,1381.85,1381.85,1377.67,1378.92,2372.0,1381.85,1381.85,1377.67,1378.92,2372.0
2021-06-07 11:10:00,1379.35,1382.85,1379.33,1382.15,3196.0,1379.35,1382.85,1379.33,1382.15,3196.0
2021-06-07 11:20:00,1383.31,1383.78,1380.22,1383.78,2674.0,1383.31,1383.78,1380.22,1383.78,2674.0
2021-06-07 11:30:00,1383.36,1384.31,1379.78,1380.4,1286.0,1383.36,1384.31,1379.78,1380.4,1286.0
2021-06-07 11:40:00,1380.95,1384.31,1380.37,1384.31,5230.0,1380.95,1384.31,1380.37,1384.31,5230.0
2021-06-07 11:50:00,1382.15,1382.41,1378.6,1378.6,2743.0,1382.15,1382.41,1378.6,1378.6,2743.0
2021-06-07 12:00:00,1378.11,1378.26,1373.48,1373.48,1400.0,1378.11,1378.26,1373.48,1373.48,1400.0
2021-06-07 12:10:00,1374.25,1376.6,1374.24,1375.41,2611.0,1374.25,1376.6,1374.24,1375.41,2611.0
2021-06-07 12:20:00,1375.57,1376.85,1375.57,1376.85,1278.0,1375.57,1376.85,1375.57,1376.85,1278.0
2021-06-07 12:30:00,1377.19,1380.15,1377.18,1377.57,1224.0,1377.19,1380.15,1377.18,1377.57,1224.0
2021-06-07 12:40:00,1376.97,1379.15,1376.5,1378.39,2026.0,1376.97,1379.15,1376.5,1378.39,2026.0
2021-06-07 12:50:00,1378.79,1380.54,1378.55,1379.97,1495.0,1378.79,1380.54,1378.55,1379.97,1495.0
2021-06-07 13:00:00,1380.71,1382.59,1380.71,1381.26,1353.0,1380.71,1382.59,1380.71,1381.26,1353.0
2021-06-07 13:10:00,1380.63,1382.24,1380.62,1381.68,1721.0,1380.63,1382.24,1380.62,1381.68,1721.0
2021-06-07 13:20:00,1382.58,1382.85,1381.99,1382.85,650.0,1382.58,1382.85,1381.99,1382.85,650.0
2021-06-07 13:30:00,1381.72,1383.64,1381.72,1383.63,1613.0,1381.72,1383.64,1381.72,1383.63,1613.0
2021-06-07 13:40:00,1385.12,1385.12,1382.03,1382.56,1497.0,1385.12,1385.12,1382.03,1382.56,1497.0
2021-06-07 13:50:00,1383.09,1383.25,1382.11,1382.68,2967.0,1383.09,1383.25,1382.11,1382.68,2967.0
2021-06-07 14:00:00,1383.55,1384.07,1381.91,1382.79,1279.0,1383.55,1384.07,1381.91,1382.79,1279.0
2021-06-07 14:10:00,1382.65,1385.2,1382.65,1384.1,1100.0,1382.65,1385.2,1382.65,1384.1,1100.0
2021-06-07 14:20:00,1383.45,1383.67,1382.35,1382.65,1701.0,1383.45,1383.67,1382.35,1382.65,1701.0
2021-06-07 14:30:00,1381.81,1382.35,1379.89,1381.46,1817.0,1381.81,1382.35,1379.89,1381.46,1817.0
2021-06-07 14:40:00,1380.61,1381.78,1380.5,1381.49,590.0,1380.61,1381.78,1380.5,1381.49,590.0
2021-06-07 14:50:00,1381.79,1383.29,1380.06,1380.43,1200.0,1381.79,1383.29,1380.06,1380.43,1200.0
2021-06-07 15:00:00,1381.06,1383.42,1381.05,1383.42,920.0,1381.06,1383.42,1381.05,1383.42,920.0
2021-06-07 15:10:00,1383.08,1384.05,1383.06,1383.14,1161.0,1383.08,1384.05,1383.06,1383.14,1161.0
2021-06-07 15:20:00,1383.26,1384.89,1382.89,1384.89,1444.0,1383.26,1384.89,1382.89,1384.89,1444.0
2021-06-07 15:30:00,1385.76,1385.76,1383.09,1383.24,2600.0,1385.76,1385.76,1383.09,1383.24,2600.0
2021-06-07 15:40:00,1384.86,1385.34,1383.47,1383.48,1459.0,1384.86,1385.34,1383.47,1383.48,1459.0
2021-06-07 15:50:00,1385.03,1385.94,1382.89,1383.12,8716.0,1385.03,1385.94,1382.89,1383.12,8716.0
2021-06-08 09:30:00,1384.35,1385.07,1384.35,1384.42,1425.0,1384.35,1385.07,1384.35,1384.42,1425.0
2021-06-08 09:40:00,1387.24,1387.24,1381.41,1381.41,1105.0,1387.24,1387.24,1381.41,1381.41,1105.0
2021-06-08 09:50:00,1383.19,1384.65,1380.85,1380.85,1900.0,1383.19,1384.65,1380.85,1380.85,1900.0
2021-06-08 10:00:00,1381.17,1381.17,1377.98,1377.98,400.0,1381.17,1381.17,1377.98,1377.98,400.0
2021-06-08 10:10:00,1375.06,1376.24,1375.06,1376.24,703.0,1375.06,1376.24,1375.06,1376.24,703.0
2021-06-08 10:20:00,1378.43,1378.43,1377.56,1377.56,200.0,1378.43,1378.43,1377.56,1377.56,200.0
2021-06-08 10:30:00,1376.1,1379.47,1376.1,1378.24,4900.0,1376.1,1379.47,1376.1,1378.24,4900.0
2021-06-08 10:40:00,1379.5,1381.38,1379.38,1380.49,2644.0,1379.5,1381.38,1379.38,1380.49,2644.0
2021-06-08 10:50:00,1380.5,1384.7,1380.5,1384.7,700.0,1380.5,1384.7,1380.5,1384.7,700.0
2021-06-08 11:00:00,1387.34,1387.34,1381.06,1381.06,1400.0,1387.34,1387.34,1381.06,1381.06,1400.0
2021-06-08 11:10:00,1381.48,1382.1,1379.89,1382.1,600.0,1381.48,1382.1,1379.89,1382.1,600.0
2021-06-08 11:20:00,1379.92,1380.83,1378.91,1380.83,1408.0,1379.92,1380.83,1378.91,1380.83,1408.0
2021-06-08 11:30:00,1381.13,1382.51,1381.13,1381.78,501.0,1381.13,1382.51,1381.13,1381.78,501.0
2021-06-08 11:40:00,1383.0,1385.46,1383.0,1385.46,500.0,1383.0,1385.46,1383.0,1385.46,500.0
2021-06-08 11:50:00,1386.38,1386.38,1384.78,1385.16,601.0,1386.38,1386.38,1384.78,1385.16,601.0
2021-06-08 12:00:00,1385.25,1386.65,1384.47,1386.65,500.0,1385.25,1386.65,1384.47,1386.65,500.0
2021-06-08 12:10:00,1387.78,1388.2,1387.78,1387.89,524.0,1387.78,1388.2,1387.78,1387.89,524.0
2021-06-08 12:20:00,1387.8,1389.66,1387.48,1389.11,4235.0,1387.8,1389.66,1387.48,1389.11,4235.0
2021-06-08 12:30:00,1388.47,1388.86,1388.47,1388.55,300.0,1388.47,1388.86,1388.47,1388.55,300.0
2021-06-08 12:40:00,1389.08,1390.66,1389.07,1390.49,1017.0,1389.08,1390.66,1389.07,1390.49,1017.0
2021-06-08 12:50:00,1390.33,1391.05,1390.0,1391.04,875.0,1390.33,1391.05,1390.0,1391.04,875.0
2021-06-08 13:00:00,1388.77,1391.64,1388.47,1391.64,946.0,1388.77,1391.64,1388.47,1391.64,946.0
2021-06-08 13:10:00,1391.37,1391.37,1387.98,1390.16,1474.0,1391.37,1391.37,1387.98,1390.16,1474.0
2021-06-08 13:20:00,1387.58,1387.63,1386.08,1386.08,377.0,1387.58,1387.63,1386.08,1386.08,377.0
2021-06-08 13:30:00,1386.08,1387.68,1386.08,1387.68,600.0,1386.08,1387.68,1386.08,1387.68,600.0
2021-06-08 13:40:00,1387.5,1389.58,1387.4,1387.4,600.0,1387.5,1389.58,1387.4,1387.4,600.0
2021-06-08 13:50:00,1386.35,1387.04,1386.35,1386.42,400.0,1386.35,1387.04,1386.35,1386.42,400.0
2021-06-08 14:00:00,1386.38,1387.69,1385.84,1387.44,1300.0,1386.38,1387.69,1385.84,1387.44,1300.0
2021-06-08 14:10:00,1388.03,1391.1,1387.22,1391.1,1839.0,1388.03,1391.1,1387.22,1391.1,1839.0
2021-06-08 14:20:00,1391.65,1392.18,1391.09,1391.1,400.0,1391.65,1392.18,1391.09,1391.1,400.0
2021-06-08 14:30:00,1392.29,1395.96,1390.44,1395.96,2553.0,1392.29,1395.96,1390.44,1395.96,2553.0
2021-06-08 14:40:00,1394.28,1395.68,1394.27,1394.91,400.0,1394.28,1395.68,1394.27,1394.91,400.0
2021-06-08 14:50:00,1393.55,1395.83,1393.15,1393.15,1575.0,1393.55,1395.83,1393.15,1393.15,1575.0
2021-06-08 15:00:00,1395.22,1397.11,1394.16,1394.21,1500.0,1395.22,1397.11,1394.16,1394.21,1500.0
2021-06-08 15:10:00,1394.29,1399.93,1394.29,1398.66,3301.0,1394.29,1399.93,1394.29,1398.66,3301.0
2021-06-08 15:20:00,1398.98,1399.13,1395.89,1396.88,2410.0,1398.98,1399.13,1395.89,1396.88,2410.0
2021-06-08 15:30:00,1396.2,1397.21,1395.82,1395.83,2224.0,1396.2,1397.21,1395.82,1395.83,2224.0
2021-06-08 15:40:00,1395.6,1396.09,1394.54,1395.17,2110.0,1395.6,1396.09,1394.54,1395.17,2110.0
2021-06-08 15:50:00,1395.29,1397.0,1392.6,1392.6,5414.0,1395.29,1397.0,1392.6,1392.6,5414.0
2021-06-09 09:30:00,1393.19,1394.8,1387.05,1387.05,1622.0,1393.19,1394.8,1387.05,1387.05,1622.0
2021-06-09 09:40:00,1382.15,1382.16,1381.47,1381.47,400.0,1382.15,1382.16,1381.47,1381.47,400.0
2021-06-09 09:50:00,1384.43,1387.89,1384.43,1387.05,701.0,1384.43,1387.89,1384.43,1387.05,701.0
2021-06-09 10:00:00,1388.85,1390.2,1388.58,1388.75,772.0,1388.85,1390.2,1388.58,1388.75,772.0
2021-06-09 10:10:00,1389.25,1389.25,1389.25,1389.25,142.0,1389.25,1389.25,1389.25,1389.25,142.0
2021-06-09 10:20:00,1389.25,1389.25,1389.25,1389.25,0.0,1389.25,1389.25,1389.25,1389.25,0.0
2021-06-09 10:30:00,1392.88,1392.88,1392.88,1392.88,100.0,1392.88,1392.88,1392.88,1392.88,100.0
2021-06-09 10:40:00,1393.73,1393.74,1391.32,1391.32,702.0,1393.73,1393.74,1391.32,1391.32,702.0
2021-06-09 10:50:00,1391.15,1392.15,1391.15,1392.15,263.0,1391.15,1392.15,1391.15,1392.15,263.0
2021-06-09 11:00:00,1390.79,1390.79,1389.85,1389.85,400.0,1390.79,1390.79,1389.85,1389.85,400.0
2021-06-09 11:10:00,1391.86,1391.86,1391.55,1391.55,200.0,1391.86,1391.86,1391.55,1391.55,200.0
2021-06-09 11:20:00,1391.21,1393.14,1390.71,1393.11,1300.0,1391.21,1393.14,1390.71,1393.11,1300.0
2021-06-09 11:30:00,1392.17,1392.17,1392.17,1392.17,100.0,1392.17,1392.17,1392.17,1392.17,100.0
2021-06-09 11:40:00,1391.01,1391.07,1390.34,1391.07,700.0,1391.01,1391.07,1390.34,1391.07,700.0
2021-06-09 11:50:00,1391.83,1392.9,1391.7,1391.7,1270.0,1391.83,1392.9,1391.7,1391.7,1270.0
2021-06-09 12:00:00,1392.22,1392.22,1391.06,1391.06,400.0,1392.22,1392.22,1391.06,1391.06,400.0
2021-06-09 12:10:00,1390.7,1390.7,1388.87,1388.87,815.0,1390.7,1390.7,1388.87,1388.87,815.0
2021-06-09 12:20:00,1388.29,1391.03,1388.29,1388.62,700.0,1388.29,1391.03,1388.29,1388.62,700.0
2021-06-09 12:30:00,1387.71,1388.11,1387.63,1388.07,400.0,1387.71,1388.11,1387.63,1388.07,400.0
2021-06-09 12:40:00,1387.29,1387.93,1386.82,1387.73,900.0,1387.29,1387.93,1386.82,1387.73,900.0
2021-06-09 12:50:00,1387.28,1388.58,1387.23,1387.23,1300.0,1387.28,1388.58,1387.23,1387.23,1300.0
2021-06-09 13:00:00,1387.88,1387.88,1386.62,1386.62,500.0,1387.88,1387.88,1386.62,1386.62,500.0
2021-06-09 13:10:00,1386.36,1387.09,1386.36,1387.09,405.0,1386.36,1387.09,1386.36,1387.09,405.0
2021-06-09 13:20:00,1387.63,1387.86,1387.41,1387.41,898.0,1387.63,1387.86,1387.41,1387.41,898.0
2021-06-09 13:30:00,1387.41,1388.77,1387.41,1387.59,1444.0,1387.41,1388.77,1387.41,1387.59,1444.0
2021-06-09 13:40:00,1386.1,1386.1,1386.1,1386.1,100.0,1386.1,1386.1,1386.1,1386.1,100.0
2021-06-09 13:50:00,1386.06,1386.06,1384.8,1384.8,400.0,1386.06,1386.06,1384.8,1384.8,400.0
2021-06-09 14:00:00,1384.87,1385.9,1384.87,1385.89,516.0,1384.87,1385.9,1384.87,1385.89,516.0
2021-06-09 14:10:00,1386.73,1386.73,1385.87,1386.19,400.0,1386.73,1386.73,1385.87,1386.19,400.0
2021-06-09 14:20:00,1385.91,1387.87,1385.91,1387.87,1012.0,1385.91,1387.87,1385.91,1387.87,1012.0
2021-06-09 14:30:00,1387.88,1389.47,1387.88,1389.47,400.0,1387.88,1389.47,1387.88,1389.47,400.0
2021-06-09 14:40:00,1390.65,1392.14,1387.84,1387.84,2165.0,1390.65,1392.14,1387.84,1387.84,2165.0
2021-06-09 14:50:00,1389.17,1392.0,1389.17,1392.0,807.0,1389.17,1392.0,1389.17,1392.0,807.0
2021-06-09 15:00:00,1391.94,1391.96,1389.62,1390.59,800.0,1391.94,1391.96,1389.62,1390.59,800.0
2021-06-09 15:10:00,1390.16,1390.42,1389.86,1390.37,816.0,1390.16,1390.42,1389.86,1390.37,816.0
2021-06-09 15:20:00,1390.28,1390.55,1389.5,1389.54,1900.0,1390.28,1390.55,1389.5,1389.54,1900.0
2021-06-09 15:30:00,1389.5,1390.08,1389.45,1389.72,1379.0,1389.5,1390.08,1389.45,1389.72,1379.0
2021-06-09 15:40:00,1389.78,1389.78,1386.02,1387.83,3199.0,1389.78,1389.78,1386.02,1387.83,3199.0
2021-06-09 15:50:00,1387.54,1388.05,1386.32,1386.86,7820.0,1387.54,1388.05,1386.32,1386.86,7820.0
2021-06-10 09:30:00,1390.24,1392.54,1386.77,1387.65,3105.0,1390.24,1392.54,1386.77,1387.65,3105.0
2021-06-10 09:40:00,1386.57,1386.57,1385.01,1385.01,200.0,1386.57,1386.57,1385.01,1385.01,200.0
2021-06-10 09:50:00,1386.06,1387.89,1382.94,1384.41,5200.0,1386.06,1387.89,1382.94,1384.41,5200.0
2021-06-10 10:00:00,1387.31,1387.31,1381.59,1383.33,2516.0,1387.31,1387.31,1381.59,1383.33,2516.0
2021-06-10 10:10:00,1382.53,1382.68,1381.25,1382.68,700.0,1382.53,1382.68,1381.25,1382.68,700.0
2021-06-10 10:20:00,1382.2,1382.2,1378.08,1379.35,1400.0,1382.2,1382.2,1378.08,1379.35,1400.0
2021-06-10 10:30:00,1378.26,1379.71,1377.01,1379.71,1300.0,1378.26,1379.71,1377.01,1379.71,1300.0
2021-06-10 10:40:00,1379.89,1381.6,1379.89,1380.45,1400.0,1379.89,1381.6,1379.89,1380.45,1400.0
2021-06-10 10:50:00,1380.96,1381.24,1379.1,1379.11,800.0,1380.96,1381.24,1379.1,1379.11,800.0
2021-06-10 11:00:00,1380.92,1380.92,1379.53,1379.77,500.0,1380.92,1380.92,1379.53,1379.77,500.0
2021-06-10 11:10:00,1380.56,1380.64,1379.3,1380.29,900.0,1380.56,1380.64,1379.3,1380.29,900.0
2021-06-10 11:20:00,1379.8,1381.36,1379.8,1380.63,1000.0,1379.8,1381.36,1379.8,1380.63,1000.0
2021-06-10 11:30:00,1380.21,1383.11,1379.75,1383.11,2010.0,1380.21,1383.11,1379.75,1383.11,2010.0
2021-06-10 11:40:00,1384.98,1385.64,1384.37,1385.49,1216.0,1384.98,1385.64,1384.37,1385.49,1216.0
2021-06-10 11:50:00,1384.54,1384.54,1383.19,1383.59,300.0,1384.54,1384.54,1383.19,1383.59,300.0
2021-06-10 12:00:00,1382.28,1382.28,1381.04,1381.39,1000.0,1382.28,1382.28,1381.04,1381.39,1000.0
2021-06-10 12:10:00,1382.15,1382.64,1381.28,1381.52,1400.0,1382.15,1382.64,1381.28,1381.52,1400.0
2021-06-10 12:20:00,1382.06,1382.06,1382.05,1382.06,200.0,1382.06,1382.06,1382.05,1382.06,200.0
2021-06-10 12:30:00,1381.71,1383.3,1381.06,1382.61,3322.0,1381.71,1383.3,1381.06,1382.61,3322.0
2021-06-10 12:40:00,1382.61,1382.63,1377.99,1377.99,2800.0,1382.61,1382.63,1377.99,1377.99,2800.0
2021-06-10 12:50:00,1378.52,1378.52,1378.49,1378.49,200.0,1378.52,1378.52,1378.49,1378.49,200.0
2021-06-10 13:00:00,1380.14,1380.51,1378.23,1380.17,1600.0,1380.14,1380.51,1378.23,1380.17,1600.0
2021-06-10 13:10:00,1381.14,1381.66,1379.64,1381.4,900.0,1381.14,1381.66,1379.64,1381.4,900.0
2021-06-10 13:20:00,1380.65,1380.65,1376.82,1376.82,4421.0,1380.65,1380.65,1376.82,1376.82,4421.0
2021-06-10 13:30:00,1378.2,1378.25,1377.1,1377.1,2000.0,1378.2,1378.25,1377.1,1377.1,2000.0
2021-06-10 13:40:00,1377.14,1379.76,1377.14,1377.82,1813.0,1377.14,1379.76,1377.14,1377.82,1813.0
2021-06-10 13:50:00,1378.41,1378.57,1377.87,1378.07,721.0,1378.41,1378.57,1377.87,1378.07,721.0
2021-06-10 14:00:00,1378.54,1378.54,1377.43,1377.43,1406.0,1378.54,1378.54,1377.43,1377.43,1406.0
2021-06-10 14:10:00,1377.96,1378.31,1375.22,1375.22,1402.0,1377.96,1378.31,1375.22,1375.22,1402.0
2021-06-10 14:20:00,1374.75,1375.02,1373.54,1373.8,2354.0,1374.75,1375.02,1373.54,1373.8,2354.0
2021-06-10 14:30:00,1374.73,1375.26,1373.48,1374.07,2036.0,1374.73,1375.26,1373.48,1374.07,2036.0
2021-06-10 14:40:00,1374.69,1374.69,1371.83,1372.53,1105.0,1374.69,1374.69,1371.83,1372.53,1105.0
2021-06-10 14:50:00,1372.56,1372.85,1371.42,1372.31,2662.0,1372.56,1372.85,1371.42,1372.31,2662.0
2021-06-10 15:00:00,1372.33,1372.33,1371.73,1371.99,1000.0,1372.33,1372.33,1371.73,1371.99,1000.0
2021-06-10 15:10:00,1372.45,1374.75,1371.64,1374.31,2815.0,1372.45,1374.75,1371.64,1374.31,2815.0
2021-06-10 15:20:00,1374.99,1374.99,1372.23,1373.24,3619.0,1374.99,1374.99,1372.23,1373.24,3619.0
2021-06-10 15:30:00,1373.25,1373.43,1372.04,1372.59,2669.0,1373.25,1373.43,1372.04,1372.59,2669.0
2021-06-10 15:40:00,1372.44,1373.36,1371.14,1373.3,4576.0,1372.44,1373.36,1371.14,1373.3,4576.0
2021-06-10 15:50:00,1373.48,1375.37,1372.1,1374.41,8760.0,1373.48,1375.37,1372.1,1374.41,8760.0
2021-06-11 09:30:00,1378.82,1384.53,1376.22,1384.51,2276.0,1378.82,1384.53,1376.22,1384.51,2276.0
2021-06-11 09:40:00,1383.94,1384.13,1382.97,1384.13,600.0,1383.94,1384.13,1382.97,1384.13,600.0
2021-06-11 09:50:00,1382.67,1383.96,1382.65,1383.96,400.0,1382.67,1383.96,1382.65,1383.96,400.0
2021-06-11 10:00:00,1382.09,1385.09,1382.08,1384.26,500.0,1382.09,1385.09,1382.08,1384.26,500.0
2021-06-11 10:10:00,1384.61,1387.43,1384.61,1386.39,800.0,1384.61,1387.43,1384.61,1386.39,800.0
2021-06-11 10:20:00,1385.19,1385.19,1385.07,1385.08,200.0,1385.19,1385.19,1385.07,1385.08,200.0
2021-06-11 10:30:00,1387.34,1388.37,1386.64,1387.55,400.0,1387.34,1388.37,1386.64,1387.55,400.0
2021-06-11 10:40:00,1387.89,1389.69,1387.75,1389.65,1067.0,1387.89,1389.69,1387.75,1389.65,1067.0
2021-06-11 10:50:00,1389.52,1392.59,1389.52,1392.59,1400.0,1389.52,1392.59,1389.52,1392.59,1400.0
2021-06-11 11:00:00,1394.12,1394.74,1394.02,1394.74,600.0,1394.12,1394.74,1394.02,1394.74,600.0
2021-06-11 11:10:00,1392.33,1392.33,1389.73,1389.75,500.0,1392.33,1392.33,1389.73,1389.75,500.0
2021-06-11 11:20:00,1389.3,1389.3,1388.47,1388.47,200.0,1389.3,1389.3,1388.47,1388.47,200.0
2021-06-11 11:30:00,1388.25,1392.17,1387.95,1392.17,1815.0,1388.25,1392.17,1387.95,1392.17,1815.0
2021-06-11 11:40:00,1390.99,1391.06,1390.99,1391.06,400.0,1390.99,1391.06,1390.99,1391.06,400.0
2021-06-11 11:50:00,1391.34,1394.06,1390.67,1390.67,2000.0,1391.34,1394.06,1390.67,1390.67,2000.0
2021-06-11 12:00:00,1390.24,1390.66,1388.81,1389.0,3874.0,1390.24,1390.66,1388.81,1389.0,3874.0
2021-06-11 12:10:00,1388.82,1389.0,1388.05,1388.51,1940.0,1388.82,1389.0,1388.05,1388.51,1940.0
2021-06-11 12:20:00,1388.51,1389.51,1388.42,1389.51,1648.0,1388.51,1389.51,1388.42,1389.51,1648.0
2021-06-11 12:30:00,1388.61,1388.9,1386.41,1386.7,2105.0,1388.61,1388.9,1386.41,1386.7,2105.0
2021-06-11 12:40:00,1385.98,1385.98,1385.35,1385.36,300.0,1385.98,1385.98,1385.35,1385.36,300.0
2021-06-11 12:50:00,1387.04,1387.34,1387.04,1387.04,800.0,1387.04,1387.34,1387.04,1387.04,800.0
2021-06-11 13:00:00,1386.92,1387.93,1386.92,1387.41,800.0,1386.92,1387.93,1386.92,1387.41,800.0
2021-06-11 13:10:00,1388.51,1388.88,1387.8,1388.08,1500.0,1388.51,1388.88,1387.8,1388.08,1500.0
2021-06-11 13:20:00,1387.99,1387.99,1386.06,1386.07,1758.0,1387.99,1387.99,1386.06,1386.07,1758.0
2021-06-11 13:30:00,1385.86,1387.36,1385.85,1387.36,1500.0,1385.86,1387.36,1385.85,1387.36,1500.0
2021-06-11 13:40:00,1388.21,1388.4,1387.94,1387.96,624.0,1388.21,1388.4,1387.94,1387.96,624.0
2021-06-11 13:50:00,1390.54,1390.54,1390.22,1390.22,800.0,1390.54,1390.54,1390.22,1390.22,800.0
2021-06-11 14:00:00,1390.03,1390.03,1388.31,1389.76,1100.0,1390.03,1390.03,1388.31,1389.76,1100.0
2021-06-11 14:10:00,1388.93,1389.72,1388.23,1388.23,1200.0,1388.93,1389.72,1388.23,1388.23,1200.0
2021-06-11 14:20:00,1388.74,1389.85,1388.44,1389.0,700.0,1388.74,1389.85,1388.44,1389.0,700.0
2021-06-11 14:30:00,1389.12,1389.12,1388.92,1389.0,672.0,1389.12,1389.12,1388.92,1389.0,672.0
2021-06-11 14:40:00,1388.51,1388.53,1387.09,1387.82,3357.0,1388.51,1388.53,1387.09,1387.82,3357.0
2021-06-11 14:50:00,1387.26,1389.75,1387.26,1389.75,2800.0,1387.26,1389.75,1387.26,1389.75,2800.0
2021-06-11 15:00:00,1390.41,1393.1,1389.31,1392.47,1900.0,1390.41,1393.1,1389.31,1392.47,1900.0
2021-06-11 15:10:00,1392.37,1392.37,1392.22,1392.22,200.0,1392.37,1392.37,1392.22,1392.22,200.0
2021-06-11 15:20:00,1391.04,1392.48,1390.86,1392.48,500.0,1391.04,1392.48,1390.86,1392.48,500.0
2021-06-11 15:30:00,1393.39,1395.66,1393.39,1395.36,869.0,1393.39,1395.66,1393.39,1395.36,869.0
2021-06-11 15:40:00,1394.18,1395.0,1393.72,1394.09,1510.0,1394.18,1395.0,1393.72,1394.09,1510.0
2021-06-11 15:50:00,1394.32,1394.86,1391.38,1394.45,6829.0,1394.32,1394.86,1391.38,1394.45,6829.0
2021-06-14 09:30:00,1394.77,1399.06,1388.19,1390.2,3098.0,1394.77,1399.06,1388.19,1390.2,3098.0
2021-06-14 09:40:00,1383.64,1385.66,1382.57,1383.5,1305.0,1383.64,1385.66,1382.57,1383.5,1305.0
2021-06-14 09:50:00,1385.91,1385.91,1383.17,1383.17,200.0,1385.91,1385.91,1383.17,1383.17,200.0
2021-06-14 10:00:00,1383.57,1384.79,1382.74,1382.74,500.0,1383.57,1384.79,1382.74,1382.74,500.0
2021-06-14 10:10:00,1381.0,1381.52,1380.54,1381.5,616.0,1381.0,1381.52,1380.54,1381.5,616.0
2021-06-14 10:20:00,1383.84,1384.87,1383.84,1384.87,560.0,1383.84,1384.87,1383.84,1384.87,560.0
2021-06-14 10:30:00,1385.04,1385.2,1383.5,1384.62,1220.0,1385.04,1385.2,1383.5,1384.62,1220.0
2021-06-14 10:40:00,1383.85,1383.94,1383.2,1383.94,629.0,1383.85,1383.94,1383.2,1383.94,629.0
2021-06-14 10:50:00,1383.14,1383.14,1381.64,1382.12,600.0,1383.14,1383.14,1381.64,1382.12,600.0
2021-06-14 11:00:00,1383.55,1385.51,1382.63,1382.63,1461.0,1383.55,1385.51,1382.63,1382.63,1461.0
2021-06-14 11:10:00,1382.46,1382.46,1378.44,1380.37,1575.0,1382.46,1382.46,1378.44,1380.37,1575.0
2021-06-14 11:20:00,1379.53,1381.32,1379.53,1381.32,603.0,1379.53,1381.32,1379.53,1381.32,603.0
2021-06-14 11:30:00,1380.12,1381.92,1380.12,1381.06,1006.0,1380.12,1381.92,1380.12,1381.06,1006.0
2021-06-14 11:40:00,1379.66,1379.66,1378.0,1379.42,1000.0,1379.66,1379.66,1378.0,1379.42,1000.0
2021-06-14 11:50:00,1379.5,1379.5,1377.17,1377.46,1400.0,1379.5,1379.5,1377.17,1377.46,1400.0
2021-06-14 12:00:00,1376.65,1377.89,1376.65,1377.57,1442.0,1376.65,1377.89,1376.65,1377.57,1442.0
2021-06-14 12:10:00,1377.94,1379.62,1377.4,1377.4,1695.0,1377.94,1379.62,1377.4,1377.4,1695.0
2021-06-14 12:20:00,1379.1,1379.63,1378.38,1379.63,543.0,1379.1,1379.63,1378.38,1379.63,543.0
2021-06-14 12:30:00,1380.16,1380.16,1377.4,1377.92,1544.0,1380.16,1380.16,1377.4,1377.92,1544.0
2021-06-14 12:40:00,1378.5,1380.8,1378.5,1380.24,1419.0,1378.5,1380.8,1378.5,1380.24,1419.0
2021-06-14 12:50:00,1381.26,1381.55,1378.21,1378.21,809.0,1381.26,1381.55,1378.21,1378.21,809.0
2021-06-14 13:00:00,1379.35,1379.35,1378.91,1378.91,593.0,1379.35,1379.35,1378.91,1378.91,593.0
2021-06-14 13:10:00,1377.58,1377.58,1375.27,1376.3,1341.0,1377.58,1377.58,1375.27,1376.3,1341.0
2021-06-14 13:20:00,1376.84,1376.84,1376.83,1376.84,100.0,1376.84,1376.84,1376.83,1376.84,100.0
2021-06-14 13:30:00,1376.17,1377.79,1375.2,1377.0,1179.0,1376.17,1377.79,1375.2,1377.0,1179.0
2021-06-14 13:40:00,1376.06,1376.41,1376.0,1376.1,600.0,1376.06,1376.41,1376.0,1376.1,600.0
2021-06-14 13:50:00,1376.5,1376.5,1374.53,1374.53,904.0,1376.5,1376.5,1374.53,1374.53,904.0
2021-06-14 14:00:00,1375.38,1375.55,1375.37,1375.55,324.0,1375.38,1375.55,1375.37,1375.55,324.0
2021-06-14 14:10:00,1375.44,1375.44,1375.05,1375.07,413.0,1375.44,1375.44,1375.05,1375.07,413.0
2021-06-14 14:20:00,1375.4,1377.01,1374.65,1376.65,1212.0,1375.4,1377.01,1374.65,1376.65,1212.0
2021-06-14 14:30:00,1376.1,1377.57,1376.1,1377.57,600.0,1376.1,1377.57,1376.1,1377.57,600.0
2021-06-14 14:40:00,1376.95,1377.42,1376.1,1377.41,727.0,1376.95,1377.42,1376.1,1377.41,727.0
2021-06-14 14:50:00,1377.26,1380.68,1377.25,1380.68,1121.0,1377.26,1380.68,1377.25,1380.68,1121.0
2021-06-14 15:00:00,1380.91,1383.53,1380.91,1382.08,1701.0,1380.91,1383.53,1380.91,1382.08,1701.0
2021-06-14 15:10:00,1382.02,1382.02,1381.22,1381.48,602.0,1382.02,1382.02,1381.22,1381.48,602.0
2021-06-14 15:20:00,1381.59,1382.49,1380.98,1381.99,2512.0,1381.59,1382.49,1380.98,1381.99,2512.0
2021-06-14 15:30:00,1382.46,1385.35,1382.46,1385.35,1100.0,1382.46,1385.35,1382.46,1385.35,1100.0
2021-06-14 15:40:00,1384.7,1387.32,1384.7,1386.23,2356.0,1384.7,1387.32,1384.7,1386.23,2356.0
2021-06-14 15:50:00,1386.62,1388.41,1385.32,1386.74,6270.0,1386.62,1388.41,1385.32,1386.74,6270.0
2021-06-15 09:30:00,1390.14,1391.75,1385.12,1389.68,2274.0,1390.14,1391.75,1385.12,1389.68,2274.0
2021-06-15 09:40:00,1379.9,1379.9,1379.9,1379.9,100.0,1379.9,1379.9,1379.9,1379.9,100.0
2021-06-15 09:50:00,1377.04,1380.59,1377.03,1380.59,600.0,1377.04,1380.59,1377.03,1380.59,600.0
2021-06-15 10:00:00,1382.81,1386.38,1382.81,1386.38,900.0,1382.81,1386.38,1382.81,1386.38,900.0
2021-06-15 10:10:00,1387.29,1388.81,1386.64,1386.64,976.0,1387.29,1388.81,1386.64,1386.64,976.0
2021-06-15 10:20:00,1388.27,1394.51,1388.27,1394.51,752.0,1388.27,1394.51,1388.27,1394.51,752.0
2021-06-15 10:30:00,1394.0,1394.18,1390.64,1390.64,400.0,1394.0,1394.18,1390.64,1390.64,400.0
2021-06-15 10:40:00,1390.86,1391.06,1388.33,1388.52,600.0,1390.86,1391.06,1388.33,1388.52,600.0
2021-06-15 10:50:00,1388.24,1392.3,1388.24,1391.32,1016.0,1388.24,1392.3,1388.24,1391.32,1016.0
2021-06-15 11:00:00,1391.6,1392.54,1391.6,1392.35,943.0,1391.6,1392.54,1391.6,1392.35,943.0
2021-06-15 11:10:00,1392.05,1392.05,1390.68,1390.68,400.0,1392.05,1392.05,1390.68,1390.68,400.0
2021-06-15 11:20:00,1390.72,1392.72,1390.72,1392.72,1000.0,1390.72,1392.72,1390.72,1392.72,1000.0
2021-06-15 11:30:00,1391.1,1392.99,1390.38,1392.5,1351.0,1391.1,1392.99,1390.38,1392.5,1351.0
2021-06-15 11:40:00,1393.03,1394.55,1392.85,1393.81,1109.0,1393.03,1394.55,1392.85,1393.81,1109.0
2021-06-15 11:50:00,1393.03,1393.03,1393.03,1393.03,100.0,1393.03,1393.03,1393.03,1393.03,100.0
2021-06-15 12:00:00,1392.39,1392.39,1391.01,1391.01,400.0,1392.39,1392.39,1391.01,1391.01,400.0
2021-06-15 12:10:00,1390.69,1393.58,1390.69,1393.58,700.0,1390.69,1393.58,1390.69,1393.58,700.0
2021-06-15 12:20:00,1394.24,1394.86,1394.24,1394.86,1712.0,1394.24,1394.86,1394.24,1394.86,1712.0
2021-06-15 12:30:00,1395.12,1395.12,1391.36,1391.42,900.0,1395.12,1395.12,1391.36,1391.42,900.0
2021-06-15 12:40:00,1391.6,1394.06,1391.6,1394.06,402.0,1391.6,1394.06,1391.6,1394.06,402.0
2021-06-15 12:50:00,1394.06,1394.06,1394.06,1394.06,0.0,1394.06,1394.06,1394.06,1394.06,0.0
2021-06-15 13:00:00,1393.34,1393.34,1392.44,1392.74,500.0,1393.34,1393.34,1392.44,1392.74,500.0
2021-06-15 13:10:00,1392.95,1393.9,1392.67,1393.9,400.0,1392.95,1393.9,1392.67,1393.9,400.0
2021-06-15 13:20:00,1394.98,1394.98,1393.86,1394.84,825.0,1394.98,1394.98,1393.86,1394.84,825.0
2021-06-15 13:30:00,1394.43,1395.38,1394.43,1395.38,414.0,1394.43,1395.38,1394.43,1395.38,414.0
2021-06-15 13:40:00,1395.58,1396.03,1395.3,1396.03,618.0,1395.58,1396.03,1395.3,1396.03,618.0
2021-06-15 13:50:00,1400.0,1400.0,1398.59,1398.59,503.0,1400.0,1400.0,1398.59,1398.59,503.0
2021-06-15 14:00:00,1400.06,1400.99,1399.12,1400.1,1535.0,1400.06,1400.99,1399.12,1400.1,1535.0
2021-06-15 14:10:00,1398.68,1398.99,1398.24,1398.99,400.0,1398.68,1398.99,1398.24,1398.99,400.0
2021-06-15 14:20:00,1399.58,1400.0,1398.95,1398.95,1048.0,1399.58,1400.0,1398.95,1398.95,1048.0
2021-06-15 14:30:00,1398.99,1400.95,1398.81,1400.95,1012.0,1398.99,1400.95,1398.81,1400.95,1012.0
2021-06-15 14:40:00,1399.53,1400.86,1399.53,1400.24,424.0,1399.53,1400.86,1399.53,1400.24,424.0
2021-06-15 14:50:00,1400.15,1402.08,1400.15,1401.37,1500.0,1400.15,1402.08,1400.15,1401.37,1500.0
2021-06-15 15:00:00,1400.97,1402.85,1400.78,1402.58,1026.0,1400.97,1402.85,1400.78,1402.58,1026.0
2021-06-15 15:10:00,1403.76,1404.22,1403.49,1403.8,1500.0,1403.76,1404.22,1403.49,1403.8,1500.0
2021-06-15 15:20:00,1403.51,1403.51,1403.14,1403.14,319.0,1403.51,1403.51,1403.14,1403.14,319.0
2021-06-15 15:30:00,1403.15,1403.24,1401.84,1402.53,1207.0,1403.15,1403.24,1401.84,1402.53,1207.0
2021-06-15 15:40:00,1401.92,1403.33,1401.14,1402.96,2568.0,1401.92,1403.33,1401.14,1402.96,2568.0
2021-06-15 15:50:00,1403.37,1403.68,1400.05,1403.68,15988.0,1403.37,1403.68,1400.05,1403.68,15988.0
2021-06-16 09:30:00,1398.26,1398.26,1392.27,1395.88,1577.0,1398.26,1398.26,1392.27,1395.88,1577.0
2021-06-16 09:40:00,1388.8,1388.8,1388.8,1388.8,288.0,1388.8,1388.8,1388.8,1388.8,288.0
2021-06-16 09:50:00,1385.97,1392.52,1383.97,1392.52,800.0,1385.97,1392.52,1383.97,1392.52,800.0
2021-06-16 10:00:00,1394.72,1394.72,1392.85,1392.88,884.0,1394.72,1394.72,1392.85,1392.88,884.0
2021-06-16 10:10:00,1392.0,1392.35,1392.0,1392.27,300.0,1392.0,1392.35,1392.0,1392.27,300.0
2021-06-16 10:20:00,1393.65,1395.63,1393.62,1393.62,904.0,1393.65,1395.63,1393.62,1393.62,904.0
2021-06-16 10:30:00,1392.61,1396.68,1392.61,1396.68,1202.0,1392.61,1396.68,1392.61,1396.68,1202.0
2021-06-16 10:40:00,1395.49,1396.31,1395.49,1396.2,500.0,1395.49,1396.31,1395.49,1396.2,500.0
2021-06-16 10:50:00,1395.35,1397.97,1395.35,1397.84,300.0,1395.35,1397.97,1395.35,1397.84,300.0
2021-06-16 11:00:00,1397.7,1397.7,1397.02,1397.12,307.0,1397.7,1397.7,1397.02,1397.12,307.0
2021-06-16 11:10:00,1395.82,1400.95,1395.82,1400.26,806.0,1395.82,1400.95,1395.82,1400.26,806.0
2021-06-16 11:20:00,1400.18,1402.23,1400.18,1402.23,615.0,1400.18,1402.23,1400.18,1402.23,615.0
2021-06-16 11:30:00,1402.6,1402.6,1401.41,1401.41,305.0,1402.6,1402.6,1401.41,1401.41,305.0
2021-06-16 11:40:00,1398.66,1399.92,1397.98,1398.41,912.0,1398.66,1399.92,1397.98,1398.41,912.0
2021-06-16 11:50:00,1398.21,1400.51,1397.54,1400.51,955.0,1398.21,1400.51,1397.54,1400.51,955.0
2021-06-16 12:00:00,1400.49,1402.52,1400.48,1402.52,709.0,1400.49,1402.52,1400.48,1402.52,709.0
2021-06-16 12:10:00,1402.52,1402.52,1401.45,1401.45,200.0,1402.52,1402.52,1401.45,1401.45,200.0
2021-06-16 12:20:00,1401.33,1402.28,1401.33,1402.28,896.0,1401.33,1402.28,1401.33,1402.28,896.0
2021-06-16 12:30:00,1401.24,1401.24,1400.1,1400.1,600.0,1401.24,1401.24,1400.1,1400.1,600.0
2021-06-16 12:40:00,1399.57,1399.98,1399.57,1399.7,600.0,1399.57,1399.98,1399.57,1399.7,600.0
2021-06-16 12:50:00,1399.1,1399.52,1398.29,1399.52,402.0,1399.1,1399.52,1398.29,1399.52,402.0
2021-06-16 13:00:00,1397.62,1398.05,1397.62,1398.05,200.0,1397.62,1398.05,1397.62,1398.05,200.0
2021-06-16 13:10:00,1396.42,1397.56,1396.42,1397.49,1207.0,1396.42,1397.56,1396.42,1397.49,1207.0
2021-06-16 13:20:00,1397.45,1398.23,1396.19,1396.99,800.0,1397.45,1398.23,1396.19,1396.99,800.0
2021-06-16 13:30:00,1396.67,1396.67,1396.67,1396.67,100.0,1396.67,1396.67,1396.67,1396.67,100.0
2021-06-16 13:40:00,1393.74,1393.74,1393.54,1393.54,220.0,1393.74,1393.74,1393.54,1393.54,220.0
2021-06-16 13:50:00,1393.43,1396.53,1392.66,1395.56,1320.0,1393.43,1396.53,1392.66,1395.56,1320.0
2021-06-16 14:00:00,1393.4,1394.19,1390.43,1391.45,1600.0,1393.4,1394.19,1390.43,1391.45,1600.0
2021-06-16 14:10:00,1390.22,1390.47,1389.89,1389.89,400.0,1390.22,1390.47,1389.89,1389.89,400.0
2021-06-16 14:20:00,1387.69,1390.35,1387.29,1390.35,1406.0,1387.69,1390.35,1387.29,1390.35,1406.0
2021-06-16 14:30:00,1388.97,1393.45,1388.97,1392.48,2259.0,1388.97,1393.45,1388.97,1392.48,2259.0
2021-06-16 14:40:00,1392.88,1392.89,1389.53,1389.53,805.0,1392.88,1392.89,1389.53,1389.53,805.0
2021-06-16 14:50:00,1388.49,1391.18,1388.49,1389.38,2100.0,1388.49,1391.18,1388.49,1389.38,2100.0
2021-06-16 15:00:00,1389.38,1392.05,1388.57,1392.05,1900.0,1389.38,1392.05,1388.57,1392.05,1900.0
2021-06-16 15:10:00,1391.66,1391.66,1390.6,1390.61,620.0,1391.66,1391.66,1390.6,1390.61,620.0
2021-06-16 15:20:00,1392.15,1392.76,1391.31,1391.68,1100.0,1392.15,1392.76,1391.31,1391.68,1100.0
2021-06-16 15:30:00,1391.56,1391.99,1390.34,1390.48,1200.0,1391.56,1391.99,1390.34,1390.48,1200.0
2021-06-16 15:40:00,1390.86,1392.76,1388.94,1392.21,1864.0,1390.86,1392.76,1388.94,1392.21,1864.0
2021-06-16 15:50:00,1390.63,1391.96,1389.43,1389.43,5028.0,1390.63,1391.96,1389.43,1389.43,5028.0
2021-06-17 09:30:00,1397.47,1397.47,1397.16,1397.16,868.0,1397.47,1397.47,1397.16,1397.16,868.0
2021-06-17 09:40:00,1391.02,1391.02,1384.05,1384.72,2326.0,1391.02,1391.02,1384.05,1384.72,2326.0
2021-06-17 09:50:00,1384.72,1384.72,1384.72,1384.72,0.0,1384.72,1384.72,1384.72,1384.72,0.0
2021-06-17 10:00:00,1381.88,1385.01,1380.5,1381.7,715.0,1381.88,1385.01,1380.5,1381.7,715.0
2021-06-17 10:10:00,1381.04,1381.04,1380.88,1380.88,200.0,1381.04,1381.04,1380.88,1380.88,200.0
2021-06-17 10:20:00,1380.88,1380.88,1380.88,1380.88,0.0,1380.88,1380.88,1380.88,1380.88,0.0
2021-06-17 10:30:00,1381.78,1382.05,1381.78,1382.05,200.0,1381.78,1382.05,1381.78,1382.05,200.0
2021-06-17 10:40:00,1382.32,1385.03,1382.32,1385.03,1427.0,1382.32,1385.03,1382.32,1385.03,1427.0
2021-06-17 10:50:00,1384.56,1384.56,1383.44,1383.44,1544.0,1384.56,1384.56,1383.44,1383.44,1544.0
2021-06-17 11:00:00,1382.94,1382.94,1382.94,1382.94,100.0,1382.94,1382.94,1382.94,1382.94,100.0
2021-06-17 11:10:00,1381.11,1381.33,1381.01,1381.33,340.0,1381.11,1381.33,1381.01,1381.33,340.0
2021-06-17 11:20:00,1380.2,1380.2,1376.63,1378.15,1020.0,1380.2,1380.2,1376.63,1378.15,1020.0
2021-06-17 11:30:00,1377.72,1379.8,1377.72,1379.8,600.0,1377.72,1379.8,1377.72,1379.8,600.0
2021-06-17 11:40:00,1381.2,1381.34,1379.09,1379.16,3000.0,1381.2,1381.34,1379.09,1379.16,3000.0
2021-06-17 11:50:00,1378.35,1379.77,1378.15,1378.15,300.0,1378.35,1379.77,1378.15,1378.15,300.0
2021-06-17 12:00:00,1377.45,1378.0,1376.0,1376.0,575.0,1377.45,1378.0,1376.0,1376.0,575.0
2021-06-17 12:10:00,1376.99,1376.99,1376.99,1376.99,100.0,1376.99,1376.99,1376.99,1376.99,100.0
2021-06-17 12:20:00,1375.5,1376.31,1374.13,1376.31,823.0,1375.5,1376.31,1374.13,1376.31,823.0
2021-06-17 12:30:00,1376.49,1379.12,1376.49,1377.35,511.0,1376.49,1379.12,1376.49,1377.35,511.0
2021-06-17 12:40:00,1377.57,1380.22,1377.22,1380.22,702.0,1377.57,1380.22,1377.22,1380.22,702.0
2021-06-17 12:50:00,1379.74,1382.54,1379.24,1382.54,960.0,1379.74,1382.54,1379.24,1382.54,960.0
2021-06-17 13:00:00,1383.01,1383.01,1383.01,1383.01,100.0,1383.01,1383.01,1383.01,1383.01,100.0
2021-06-17 13:10:00,1386.94,1386.94,1384.72,1385.54,905.0,1386.94,1386.94,1384.72,1385.54,905.0
2021-06-17 13:20:00,1385.21,1389.08,1385.21,1388.44,1676.0,1385.21,1389.08,1385.21,1388.44,1676.0
2021-06-17 13:30:00,1388.47,1388.47,1388.0,1388.0,200.0,1388.47,1388.47,1388.0,1388.0,200.0
2021-06-17 13:40:00,1388.17,1388.7,1388.17,1388.27,400.0,1388.17,1388.7,1388.17,1388.27,400.0
2021-06-17 13:50:00,1388.09,1388.91,1387.05,1387.58,1902.0,1388.09,1388.91,1387.05,1387.58,1902.0
2021-06-17 14:00:00,1387.29,1390.35,1387.29,1387.72,800.0,1387.29,1390.35,1387.29,1387.72,800.0
2021-06-17 14:10:00,1388.06,1388.98,1387.09,1387.09,500.0,1388.06,1388.98,1387.09,1387.09,500.0
2021-06-17 14:20:00,1387.72,1388.44,1386.99,1386.99,892.0,1387.72,1388.44,1386.99,1386.99,892.0
2021-06-17 14:30:00,1387.74,1391.67,1386.57,1386.57,2847.0,1387.74,1391.67,1386.57,1386.57,2847.0
2021-06-17 14:40:00,1386.32,1386.32,1385.33,1386.23,800.0,1386.32,1386.32,1385.33,1386.23,800.0
2021-06-17 14:50:00,1386.71,1387.78,1386.41,1387.78,700.0,1386.71,1387.78,1386.41,1387.78,700.0
2021-06-17 15:00:00,1388.48,1389.66,1388.47,1389.66,400.0,1388.48,1389.66,1388.47,1389.66,400.0
2021-06-17 15:10:00,1387.82,1389.52,1387.82,1388.85,400.0,1387.82,1389.52,1387.82,1388.85,400.0
2021-06-17 15:20:00,1390.6,1391.14,1390.45,1391.14,501.0,1390.6,1391.14,1390.45,1391.14,501.0
2021-06-17 15:30:00,1392.24,1394.21,1390.17,1393.52,2001.0,1392.24,1394.21,1390.17,1393.52,2001.0
2021-06-17 15:40:00,1393.44,1395.62,1392.75,1393.83,1704.0,1393.44,1395.62,1392.75,1393.83,1704.0
2021-06-17 15:50:00,1392.53,1396.01,1391.16,1391.16,8593.0,1392.53,1396.01,1391.16,1391.16,8593.0
2021-06-18 09:30:00,1376.77,1381.99,1376.77,1381.99,10997.0,1376.77,1381.99,1376.77,1381.99,10997.0
2021-06-18 09:40:00,1380.14,1382.46,1377.8,1381.84,1500.0,1380.14,1382.46,1377.8,1381.84,1500.0
2021-06-18 09:50:00,1381.62,1384.23,1381.61,1383.03,700.0,1381.62,1384.23,1381.61,1383.03,700.0
2021-06-18 10:00:00,1382.31,1383.77,1380.37,1382.3,1899.0,1382.31,1383.77,1380.37,1382.3,1899.0
2021-06-18 10:10:00,1382.26,1386.75,1382.26,1386.75,900.0,1382.26,1386.75,1382.26,1386.75,900.0
2021-06-18 10:20:00,1386.55,1386.55,1386.55,1386.55,100.0,1386.55,1386.55,1386.55,1386.55,100.0
2021-06-18 10:30:00,1385.85,1389.53,1385.85,1389.22,1573.0,1385.85,1389.53,1385.85,1389.22,1573.0
2021-06-18 10:40:00,1388.23,1388.74,1385.74,1386.6,1719.0,1388.23,1388.74,1385.74,1386.6,1719.0
2021-06-18 10:50:00,1388.58,1391.47,1386.45,1386.46,1571.0,1388.58,1391.47,1386.45,1386.46,1571.0
2021-06-18 11:00:00,1385.85,1387.37,1385.45,1386.32,2400.0,1385.85,1387.37,1385.45,1386.32,2400.0
2021-06-18 11:10:00,1385.87,1386.66,1385.87,1386.66,300.0,1385.87,1386.66,1385.87,1386.66,300.0
2021-06-18 11:20:00,1387.64,1391.16,1387.64,1391.16,1420.0,1387.64,1391.16,1387.64,1391.16,1420.0
2021-06-18 11:30:00,1392.22,1393.27,1390.62,1392.37,1153.0,1392.22,1393.27,1390.62,1392.37,1153.0
2021-06-18 11:40:00,1393.11,1393.77,1393.11,1393.57,400.0,1393.11,1393.77,1393.11,1393.57,400.0
2021-06-18 11:50:00,1393.46,1394.83,1392.92,1393.75,1101.0,1393.46,1394.83,1392.92,1393.75,1101.0
2021-06-18 12:00:00,1391.65,1392.62,1391.27,1392.62,1006.0,1391.65,1392.62,1391.27,1392.62,1006.0
2021-06-18 12:10:00,1392.01,1393.99,1391.44,1393.85,838.0,1392.01,1393.99,1391.44,1393.85,838.0
2021-06-18 12:20:00,1393.41,1393.59,1391.46,1391.52,1725.0,1393.41,1393.59,1391.46,1391.52,1725.0
2021-06-18 12:30:00,1391.7,1391.76,1390.45,1390.45,1210.0,1391.7,1391.76,1390.45,1390.45,1210.0
2021-06-18 12:40:00,1387.0,1387.0,1385.73,1385.74,721.0,1387.0,1387.0,1385.73,1385.74,721.0
2021-06-18 12:50:00,1386.92,1387.54,1384.14,1385.18,1492.0,1386.92,1387.54,1384.14,1385.18,1492.0
2021-06-18 13:00:00,1385.27,1387.22,1385.27,1386.79,405.0,1385.27,1387.22,1385.27,1386.79,405.0
2021-06-18 13:10:00,1385.89,1389.26,1385.28,1387.27,1346.0,1385.89,1389.26,1385.28,1387.27,1346.0
2021-06-18 13:20:00,1387.89,1387.89,1386.55,1387.69,1199.0,1387.89,1387.89,1386.55,1387.69,1199.0
2021-06-18 13:30:00,1387.68,1390.24,1387.68,1390.0,1100.0,1387.68,1390.24,1387.68,1390.0,1100.0
2021-06-18 13:40:00,1391.0,1391.16,1390.0,1390.0,1805.0,1391.0,1391.16,1390.0,1390.0,1805.0
2021-06-18 13:50:00,1388.22,1390.73,1388.22,1390.73,600.0,1388.22,1390.73,1388.22,1390.73,600.0
2021-06-18 14:00:00,1389.84,1392.43,1389.68,1391.75,1715.0,1389.84,1392.43,1389.68,1391.75,1715.0
2021-06-18 14:10:00,1391.58,1397.27,1391.57,1395.54,1414.0,1391.58,1397.27,1391.57,1395.54,1414.0
2021-06-18 14:20:00,1395.57,1398.23,1395.18,1395.18,1116.0,1395.57,1398.23,1395.18,1395.18,1116.0
2021-06-18 14:30:00,1395.73,1395.73,1393.99,1393.99,600.0,1395.73,1395.73,1393.99,1393.99,600.0
2021-06-18 14:40:00,1393.66,1393.91,1392.13,1392.28,900.0,1393.66,1393.91,1392.13,1392.28,900.0
2021-06-18 14:50:00,1393.48,1394.65,1391.35,1391.35,700.0,1393.48,1394.65,1391.35,1391.35,700.0
2021-06-18 15:00:00,1392.03,1393.44,1392.01,1393.3,1216.0,1392.03,1393.44,1392.01,1393.3,1216.0
2021-06-18 15:10:00,1393.45,1395.58,1393.44,1395.58,1835.0,1393.45,1395.58,1393.44,1395.58,1835.0
2021-06-18 15:20:00,1395.15,1396.08,1393.83,1396.08,1092.0,1395.15,1396.08,1393.83,1396.08,1092.0
2021-06-18 15:30:00,1395.92,1396.35,1391.3,1393.49,3005.0,1395.92,1396.35,1391.3,1393.49,3005.0
2021-06-18 15:40:00,1392.85,1394.77,1389.85,1389.85,2159.0,1392.85,1394.77,1389.85,1389.85,2159.0
2021-06-18 15:50:00,1390.05,1392.78,1386.28,1386.9,17628.0,1390.05,1392.78,1386.28,1386.9,17628.0
2021-06-21 09:30:00,1400.0,1408.52,1399.61,1408.52,2486.0,1400.0,1408.52,1399.61,1408.52,2486.0
2021-06-21 09:40:00,1408.92,1411.16,1406.07,1411.15,2829.0,1408.92,1411.16,1406.07,1411.15,2829.0
2021-06-21 09:50:00,1411.41,1411.41,1406.17,1406.17,610.0,1411.41,1411.41,1406.17,1406.17,610.0
2021-06-21 10:00:00,1405.21,1406.32,1405.03,1406.32,300.0,1405.21,1406.32,1405.03,1406.32,300.0
2021-06-21 10:10:00,1406.3,1413.15,1405.69,1413.15,1736.0,1406.3,1413.15,1405.69,1413.15,1736.0
2021-06-21 10:20:00,1414.2,1414.2,1412.86,1413.53,1300.0,1414.2,1414.2,1412.86,1413.53,1300.0
2021-06-21 10:30:00,1415.57,1417.34,1414.44,1416.43,1400.0,1415.57,1417.34,1414.44,1416.43,1400.0
2021-06-21 10:40:00,1415.94,1415.94,1413.05,1414.83,1177.0,1415.94,1415.94,1413.05,1414.83,1177.0
2021-06-21 10:50:00,1413.4,1413.75,1411.11,1413.75,400.0,1413.4,1413.75,1411.11,1413.75,400.0
2021-06-21 11:00:00,1411.68,1412.46,1410.08,1410.08,345.0,1411.68,1412.46,1410.08,1410.08,345.0
2021-06-21 11:10:00,1412.11,1412.11,1411.09,1411.16,355.0,1412.11,1412.11,1411.09,1411.16,355.0
2021-06-21 11:20:00,1411.4,1414.73,1411.4,1414.73,200.0,1411.4,1414.73,1411.4,1414.73,200.0
2021-06-21 11:30:00,1416.02,1417.3,1416.02,1417.24,825.0,1416.02,1417.3,1416.02,1417.24,825.0
2021-06-21 11:40:00,1418.5,1418.5,1415.43,1416.38,1700.0,1418.5,1418.5,1415.43,1416.38,1700.0
2021-06-21 11:50:00,1416.03,1416.22,1413.96,1413.96,300.0,1416.03,1416.22,1413.96,1413.96,300.0
2021-06-21 12:00:00,1413.71,1414.8,1413.71,1414.76,600.0,1413.71,1414.8,1413.71,1414.76,600.0
2021-06-21 12:10:00,1413.91,1414.95,1413.85,1414.32,420.0,1413.91,1414.95,1413.85,1414.32,420.0
2021-06-21 12:20:00,1414.52,1414.52,1413.35,1413.54,800.0,1414.52,1414.52,1413.35,1413.54,800.0
2021-06-21 12:30:00,1413.6,1413.93,1411.98,1411.98,1372.0,1413.6,1413.93,1411.98,1411.98,1372.0
2021-06-21 12:40:00,1411.36,1411.36,1409.98,1409.98,600.0,1411.36,1411.36,1409.98,1409.98,600.0
2021-06-21 12:50:00,1409.4,1410.61,1409.4,1410.61,600.0,1409.4,1410.61,1409.4,1410.61,600.0
2021-06-21 13:00:00,1410.61,1410.73,1409.74,1409.74,553.0,1410.61,1410.73,1409.74,1409.74,553.0
2021-06-21 13:10:00,1409.62,1410.23,1409.62,1409.98,400.0,1409.62,1410.23,1409.62,1409.98,400.0
2021-06-21 13:20:00,1410.61,1410.71,1410.61,1410.71,200.0,1410.61,1410.71,1410.61,1410.71,200.0
2021-06-21 13:30:00,1410.56,1410.56,1410.17,1410.17,300.0,1410.56,1410.56,1410.17,1410.17,300.0
2021-06-21 13:40:00,1411.48,1411.48,1411.31,1411.32,200.0,1411.48,1411.48,1411.31,1411.32,200.0
2021-06-21 13:50:00,1411.36,1411.99,1411.36,1411.99,409.0,1411.36,1411.99,1411.36,1411.99,409.0
2021-06-21 14:00:00,1412.16,1413.25,1411.25,1411.26,2000.0,1412.16,1413.25,1411.25,1411.26,2000.0
2021-06-21 14:10:00,1410.86,1410.86,1408.58,1409.77,600.0,1410.86,1410.86,1408.58,1409.77,600.0
2021-06-21 14:20:00,1409.15,1409.15,1408.48,1408.51,825.0,1409.15,1409.15,1408.48,1408.51,825.0
2021-06-21 14:30:00,1409.57,1409.57,1409.57,1409.57,100.0,1409.57,1409.57,1409.57,1409.57,100.0
2021-06-21 14:40:00,1411.06,1411.49,1411.06,1411.49,525.0,1411.06,1411.49,1411.06,1411.49,525.0
2021-06-21 14:50:00,1411.93,1413.87,1411.93,1413.87,1000.0,1411.93,1413.87,1411.93,1413.87,1000.0
2021-06-21 15:00:00,1413.64,1415.29,1413.4,1415.29,1101.0,1413.64,1415.29,1413.4,1415.29,1101.0
2021-06-21 15:10:00,1415.38,1416.76,1415.33,1416.65,902.0,1415.38,1416.76,1415.33,1416.65,902.0
2021-06-21 15:20:00,1416.2,1418.32,1416.2,1418.0,1100.0,1416.2,1418.32,1416.2,1418.0,1100.0
2021-06-21 15:30:00,1417.6,1417.66,1415.92,1415.92,1187.0,1417.6,1417.66,1415.92,1415.92,1187.0
2021-06-21 15:40:00,1415.26,1416.47,1413.79,1415.41,1755.0,1415.26,1416.47,1413.79,1415.41,1755.0
2021-06-21 15:50:00,1416.11,1419.59,1415.52,1415.64,4978.0,1416.11,1419.59,1415.52,1415.64,4978.0
2021-06-22 09:30:00,1418.6,1418.6,1411.4,1411.4,2093.0,1418.6,1418.6,1411.4,1411.4,2093.0
2021-06-22 09:40:00,1419.28,1419.99,1416.44,1419.9,400.0,1419.28,1419.99,1416.44,1419.9,400.0
2021-06-22 09:50:00,1421.0,1424.44,1421.0,1424.44,1000.0,1421.0,1424.44,1421.0,1424.44,1000.0
2021-06-22 10:00:00,1425.75,1427.51,1422.99,1426.24,1540.0,1425.75,1427.51,1422.99,1426.24,1540.0
2021-06-22 10:10:00,1426.24,1426.24,1426.24,1426.24,0.0,1426.24,1426.24,1426.24,1426.24,0.0
2021-06-22 10:20:00,1427.51,1431.29,1426.98,1430.77,1428.0,1427.51,1431.29,1426.98,1430.77,1428.0
2021-06-22 10:30:00,1432.02,1432.23,1430.59,1432.01,825.0,1432.02,1432.23,1430.59,1432.01,825.0
2021-06-22 10:40:00,1432.99,1435.62,1432.8,1435.62,400.0,1432.99,1435.62,1432.8,1435.62,400.0
2021-06-22 10:50:00,1436.52,1437.97,1436.39,1436.75,496.0,1436.52,1437.97,1436.39,1436.75,496.0
2021-06-22 11:00:00,1436.47,1436.47,1433.76,1435.07,1885.0,1436.47,1436.47,1433.76,1435.07,1885.0
2021-06-22 11:10:00,1436.46,1436.64,1435.88,1435.88,1109.0,1436.46,1436.64,1435.88,1435.88,1109.0
2021-06-22 11:20:00,1434.5,1434.57,1431.91,1432.23,1400.0,1434.5,1434.57,1431.91,1432.23,1400.0
2021-06-22 11:30:00,1432.69,1432.69,1431.42,1432.16,800.0,1432.69,1432.69,1431.42,1432.16,800.0
2021-06-22 11:40:00,1431.74,1431.74,1429.52,1430.0,1300.0,1431.74,1431.74,1429.52,1430.0,1300.0
2021-06-22 11:50:00,1428.4,1428.93,1426.57,1426.57,900.0,1428.4,1428.93,1426.57,1426.57,900.0
2021-06-22 12:00:00,1427.61,1429.54,1426.35,1429.54,901.0,1427.61,1429.54,1426.35,1429.54,901.0
2021-06-22 12:10:00,1429.31,1430.57,1428.88,1430.09,1200.0,1429.31,1430.57,1428.88,1430.09,1200.0
2021-06-22 12:20:00,1429.32,1430.61,1428.12,1429.46,2300.0,1429.32,1430.61,1428.12,1429.46,2300.0
2021-06-22 12:30:00,1430.56,1430.56,1429.89,1429.97,300.0,1430.56,1430.56,1429.89,1429.97,300.0
2021-06-22 12:40:00,1429.7,1429.7,1428.19,1428.19,1300.0,1429.7,1429.7,1428.19,1428.19,1300.0
2021-06-22 12:50:00,1429.13,1430.07,1429.12,1429.79,645.0,1429.13,1430.07,1429.12,1429.79,645.0
2021-06-22 13:00:00,1430.41,1430.74,1429.49,1430.26,1000.0,1430.41,1430.74,1429.49,1430.26,1000.0
2021-06-22 13:10:00,1428.85,1429.9,1428.85,1429.78,300.0,1428.85,1429.9,1428.85,1429.78,300.0
2021-06-22 13:20:00,1429.57,1434.11,1429.56,1432.5,1807.0,1429.57,1434.11,1429.56,1432.5,1807.0
2021-06-22 13:30:00,1432.75,1434.37,1432.75,1433.86,1342.0,1432.75,1434.37,1432.75,1433.86,1342.0
2021-06-22 13:40:00,1434.72,1435.35,1434.72,1435.35,200.0,1434.72,1435.35,1434.72,1435.35,200.0
2021-06-22 13:50:00,1434.85,1434.85,1433.76,1433.77,462.0,1434.85,1434.85,1433.76,1433.77,462.0
2021-06-22 14:00:00,1432.75,1433.41,1431.92,1432.65,900.0,1432.75,1433.41,1431.92,1432.65,900.0
2021-06-22 14:10:00,1432.26,1432.26,1430.74,1431.0,1377.0,1432.26,1432.26,1430.74,1431.0,1377.0
2021-06-22 14:20:00,1431.98,1433.51,1431.65,1433.51,718.0,1431.98,1433.51,1431.65,1433.51,718.0
2021-06-22 14:30:00,1435.56,1435.79,1435.56,1435.72,300.0,1435.56,1435.79,1435.56,1435.72,300.0
2021-06-22 14:40:00,1437.44,1437.83,1434.65,1435.63,1100.0,1437.44,1437.83,1434.65,1435.63,1100.0
2021-06-22 14:50:00,1434.88,1436.13,1434.88,1436.13,500.0,1434.88,1436.13,1434.88,1436.13,500.0
2021-06-22 15:00:00,1436.68,1438.23,1436.55,1437.12,2014.0,1436.68,1438.23,1436.55,1437.12,2014.0
2021-06-22 15:10:00,1437.25,1438.35,1437.25,1437.95,1007.0,1437.25,1438.35,1437.25,1437.95,1007.0
2021-06-22 15:20:00,1438.57,1439.81,1438.13,1438.73,1850.0,1438.57,1439.81,1438.13,1438.73,1850.0
2021-06-22 15:30:00,1439.67,1440.06,1438.59,1439.33,2219.0,1439.67,1440.06,1438.59,1439.33,2219.0
2021-06-22 15:40:00,1438.13,1439.3,1437.6,1437.6,984.0,1438.13,1439.3,1437.6,1437.6,984.0
2021-06-22 15:50:00,1437.56,1437.93,1435.01,1435.98,6229.0,1437.56,1437.93,1435.01,1435.98,6229.0
2021-06-23 09:30:00,1436.54,1437.7,1418.26,1419.85,3673.0,1436.54,1437.7,1418.26,1419.85,3673.0
2021-06-23 09:40:00,1418.48,1425.78,1418.48,1425.12,1200.0,1418.48,1425.78,1418.48,1425.12,1200.0
2021-06-23 09:50:00,1425.26,1430.67,1421.41,1428.38,5005.0,1425.26,1430.67,1421.41,1428.38,5005.0
2021-06-23 10:00:00,1426.65,1427.12,1426.59,1427.12,400.0,1426.65,1427.12,1426.59,1427.12,400.0
2021-06-23 10:10:00,1426.77,1431.4,1426.42,1430.28,600.0,1426.77,1431.4,1426.42,1430.28,600.0
2021-06-23 10:20:00,1429.16,1433.25,1429.01,1433.25,1205.0,1429.16,1433.25,1429.01,1433.25,1205.0
2021-06-23 10:30:00,1432.11,1433.42,1432.11,1433.42,700.0,1432.11,1433.42,1432.11,1433.42,700.0
2021-06-23 10:40:00,1436.88,1437.08,1436.54,1437.08,300.0,1436.88,1437.08,1436.54,1437.08,300.0
2021-06-23 10:50:00,1438.01,1440.43,1438.01,1440.43,400.0,1438.01,1440.43,1438.01,1440.43,400.0
2021-06-23 11:00:00,1438.5,1438.5,1436.53,1437.06,700.0,1438.5,1438.5,1436.53,1437.06,700.0
2021-06-23 11:10:00,1436.51,1436.72,1436.51,1436.72,200.0,1436.51,1436.72,1436.51,1436.72,200.0
2021-06-23 11:20:00,1437.35,1437.74,1436.98,1437.74,300.0,1437.35,1437.74,1436.98,1437.74,300.0
2021-06-23 11:30:00,1437.74,1437.74,1437.74,1437.74,0.0,1437.74,1437.74,1437.74,1437.74,0.0
2021-06-23 11:40:00,1436.95,1438.15,1436.81,1438.14,745.0,1436.95,1438.15,1436.81,1438.14,745.0
2021-06-23 11:50:00,1437.36,1439.65,1437.36,1439.65,500.0,1437.36,1439.65,1437.36,1439.65,500.0
2021-06-23 12:00:00,1439.52,1445.71,1439.33,1443.31,1800.0,1439.52,1445.71,1439.33,1443.31,1800.0
2021-06-23 12:10:00,1443.31,1443.31,1443.31,1443.31,0.0,1443.31,1443.31,1443.31,1443.31,0.0
2021-06-23 12:20:00,1441.67,1442.93,1441.28,1441.64,1027.0,1441.67,1442.93,1441.28,1441.64,1027.0
2021-06-23 12:30:00,1444.18,1444.92,1444.11,1444.11,300.0,1444.18,1444.92,1444.11,1444.11,300.0
2021-06-23 12:40:00,1443.14,1443.14,1442.57,1442.73,300.0,1443.14,1443.14,1442.57,1442.73,300.0
2021-06-23 12:50:00,1442.23,1443.01,1441.37,1443.01,400.0,1442.23,1443.01,1441.37,1443.01,400.0
2021-06-23 13:00:00,1442.69,1443.45,1442.0,1443.45,800.0,1442.69,1443.45,1442.0,1443.45,800.0
2021-06-23 13:10:00,1443.49,1447.08,1443.48,1447.08,1985.0,1443.49,1447.08,1443.48,1447.08,1985.0
2021-06-23 13:20:00,1446.26,1446.56,1444.44,1444.44,920.0,1446.26,1446.56,1444.44,1444.44,920.0
2021-06-23 13:30:00,1446.37,1448.69,1446.36,1448.69,1261.0,1446.37,1448.69,1446.36,1448.69,1261.0
2021-06-23 13:40:00,1447.33,1447.43,1446.38,1447.43,900.0,1447.33,1447.43,1446.38,1447.43,900.0
2021-06-23 13:50:00,1446.97,1448.36,1446.97,1447.77,1059.0,1446.97,1448.36,1446.97,1447.77,1059.0
2021-06-23 14:00:00,1446.53,1446.64,1445.78,1445.78,761.0,1446.53,1446.64,1445.78,1445.78,761.0
2021-06-23 14:10:00,1446.76,1446.76,1446.36,1446.37,300.0,1446.76,1446.76,1446.36,1446.37,300.0
2021-06-23 14:20:00,1446.85,1449.17,1446.74,1448.7,1300.0,1446.85,1449.17,1446.74,1448.7,1300.0
2021-06-23 14:30:00,1448.84,1448.84,1447.27,1447.88,1277.0,1448.84,1448.84,1447.27,1447.88,1277.0
2021-06-23 14:40:00,1447.87,1449.39,1446.79,1449.39,1010.0,1447.87,1449.39,1446.79,1449.39,1010.0
2021-06-23 14:50:00,1449.19,1449.95,1448.77,1449.92,1228.0,1449.19,1449.95,1448.77,1449.92,1228.0
2021-06-23 15:00:00,1449.57,1449.91,1448.81,1448.81,500.0,1449.57,1449.91,1448.81,1448.81,500.0
2021-06-23 15:10:00,1448.77,1449.31,1445.73,1445.74,1476.0,1448.77,1449.31,1445.73,1445.74,1476.0
2021-06-23 15:20:00,1447.1,1447.92,1446.95,1447.35,1428.0,1447.1,1447.92,1446.95,1447.35,1428.0
2021-06-23 15:30:00,1446.99,1447.84,1446.99,1447.78,1048.0,1446.99,1447.84,1446.99,1447.78,1048.0
2021-06-23 15:40:00,1447.11,1447.2,1443.89,1443.89,1285.0,1447.11,1447.2,1443.89,1443.89,1285.0
2021-06-23 15:50:00,1443.0,1445.15,1442.31,1444.57,12250.0,1443.0,1445.15,1442.31,1444.57,12250.0
2021-06-24 09:30:00,1447.2,1449.79,1441.83,1443.62,7073.0,1447.2,1449.79,1441.83,1443.62,7073.0
2021-06-24 09:40:00,1446.0,1451.77,1446.0,1451.77,1700.0,1446.0,1451.77,1446.0,1451.77,1700.0
2021-06-24 09:50:00,1450.22,1450.22,1448.06,1449.57,3233.0,1450.22,1450.22,1448.06,1449.57,3233.0
2021-06-24 10:00:00,1449.29,1451.94,1448.76,1451.03,2093.0,1449.29,1451.94,1448.76,1451.03,2093.0
2021-06-24 10:10:00,1450.51,1450.51,1448.0,1449.98,1612.0,1450.51,1450.51,1448.0,1449.98,1612.0
2021-06-24 10:20:00,1449.37,1452.0,1448.86,1452.0,500.0,1449.37,1452.0,1448.86,1452.0,500.0
2021-06-24 10:30:00,1452.0,1454.69,1450.8,1451.06,793.0,1452.0,1454.69,1450.8,1451.06,793.0
2021-06-24 10:40:00,1451.66,1451.66,1450.32,1450.44,395.0,1451.66,1451.66,1450.32,1450.44,395.0
2021-06-24 10:50:00,1449.38,1451.3,1448.64,1451.3,1300.0,1449.38,1451.3,1448.64,1451.3,1300.0
2021-06-24 11:00:00,1451.67,1453.84,1451.51,1452.41,1538.0,1451.67,1453.84,1451.51,1452.41,1538.0
2021-06-24 11:10:00,1452.89,1452.89,1449.98,1449.98,600.0,1452.89,1452.89,1449.98,1449.98,600.0
2021-06-24 11:20:00,1451.77,1452.32,1447.96,1449.91,4171.0,1451.77,1452.32,1447.96,1449.91,4171.0
2021-06-24 11:30:00,1452.7,1452.7,1449.7,1449.71,600.0,1452.7,1452.7,1449.7,1449.71,600.0
2021-06-24 11:40:00,1451.43,1451.43,1448.53,1450.83,1905.0,1451.43,1451.43,1448.53,1450.83,1905.0
2021-06-24 11:50:00,1450.68,1450.68,1450.67,1450.68,100.0,1450.68,1450.68,1450.67,1450.68,100.0
2021-06-24 12:00:00,1449.01,1449.01,1445.43,1445.43,600.0,1449.01,1449.01,1445.43,1445.43,600.0
2021-06-24 12:10:00,1447.18,1447.47,1446.52,1447.47,300.0,1447.18,1447.47,1446.52,1447.47,300.0
2021-06-24 12:20:00,1449.16,1450.46,1449.15,1450.46,1949.0,1449.16,1450.46,1449.15,1450.46,1949.0
2021-06-24 12:30:00,1450.4,1452.59,1450.3,1451.53,4053.0,1450.4,1452.59,1450.3,1451.53,4053.0
2021-06-24 12:40:00,1452.27,1454.35,1451.22,1453.55,2109.0,1452.27,1454.35,1451.22,1453.55,2109.0
2021-06-24 12:50:00,1456.07,1457.21,1456.07,1457.21,1000.0,1456.07,1457.21,1456.07,1457.21,1000.0
2021-06-24 13:00:00,1458.95,1458.95,1458.13,1458.13,300.0,1458.95,1458.95,1458.13,1458.13,300.0
2021-06-24 13:10:00,1457.2,1457.2,1456.1,1456.3,500.0,1457.2,1457.2,1456.1,1456.3,500.0
2021-06-24 13:20:00,1456.3,1456.98,1454.11,1454.11,1052.0,1456.3,1456.98,1454.11,1454.11,1052.0
2021-06-24 13:30:00,1454.51,1454.51,1452.86,1452.86,530.0,1454.51,1454.51,1452.86,1452.86,530.0
2021-06-24 13:40:00,1454.12,1455.18,1454.11,1455.01,616.0,1454.12,1455.18,1454.11,1455.01,616.0
2021-06-24 13:50:00,1455.82,1459.08,1455.81,1458.65,1100.0,1455.82,1459.08,1455.81,1458.65,1100.0
2021-06-24 14:00:00,1457.54,1457.54,1455.74,1456.93,600.0,1457.54,1457.54,1455.74,1456.93,600.0
2021-06-24 14:10:00,1457.23,1457.33,1455.34,1455.63,1378.0,1457.23,1457.33,1455.34,1455.63,1378.0
2021-06-24 14:20:00,1455.64,1456.99,1455.64,1456.98,226.0,1455.64,1456.99,1455.64,1456.98,226.0
2021-06-24 14:30:00,1457.83,1458.64,1453.02,1453.02,2227.0,1457.83,1458.64,1453.02,1453.02,2227.0
2021-06-24 14:40:00,1453.02,1455.52,1453.01,1455.52,1328.0,1453.02,1455.52,1453.01,1455.52,1328.0
2021-06-24 14:50:00,1456.61,1459.55,1456.61,1459.0,2226.0,1456.61,1459.55,1456.61,1459.0,2226.0
2021-06-24 15:00:00,1459.08,1459.08,1456.5,1457.96,900.0,1459.08,1459.08,1456.5,1457.96,900.0
2021-06-24 15:10:00,1456.89,1457.52,1455.58,1457.52,1200.0,1456.89,1457.52,1455.58,1457.52,1200.0
2021-06-24 15:20:00,1455.82,1457.74,1455.82,1456.56,1752.0,1455.82,1457.74,1455.82,1456.56,1752.0
2021-06-24 15:30:00,1457.43,1457.51,1456.07,1456.96,2250.0,1457.43,1457.51,1456.07,1456.96,2250.0
2021-06-24 15:40:00,1456.74,1456.95,1453.2,1454.13,2741.0,1456.74,1456.95,1453.2,1454.13,2741.0
2021-06-24 15:50:00,1454.29,1456.43,1452.81,1454.59,10691.0,1454.29,1456.43,1452.81,1454.59,10691.0
2021-06-25 09:30:00,1454.87,1466.43,1454.55,1464.02,17627.0,1454.87,1466.43,1454.55,1464.02,17627.0
2021-06-25 09:40:00,1464.03,1470.26,1459.77,1463.04,2644.0,1464.03,1470.26,1459.77,1463.04,2644.0
2021-06-25 09:50:00,1468.71,1471.95,1468.71,1468.8,2329.0,1468.71,1471.95,1468.71,1468.8,2329.0
2021-06-25 10:00:00,1469.16,1473.54,1469.16,1470.0,2230.0,1469.16,1473.54,1469.16,1470.0,2230.0
2021-06-25 10:10:00,1470.49,1471.95,1465.37,1465.88,1523.0,1470.49,1471.95,1465.37,1465.88,1523.0
2021-06-25 10:20:00,1467.69,1467.69,1465.78,1467.54,1000.0,1467.69,1467.69,1465.78,1467.54,1000.0
2021-06-25 10:30:00,1464.59,1466.77,1464.59,1466.77,610.0,1464.59,1466.77,1464.59,1466.77,610.0
2021-06-25 10:40:00,1467.0,1467.77,1466.83,1467.77,611.0,1467.0,1467.77,1466.83,1467.77,611.0
2021-06-25 10:50:00,1468.01,1468.98,1466.03,1467.42,2592.0,1468.01,1468.98,1466.03,1467.42,2592.0
2021-06-25 11:00:00,1466.03,1466.03,1466.03,1466.03,400.0,1466.03,1466.03,1466.03,1466.03,400.0
2021-06-25 11:10:00,1465.5,1467.83,1465.5,1467.83,847.0,1465.5,1467.83,1465.5,1467.83,847.0
2021-06-25 11:20:00,1466.7,1468.2,1466.7,1467.36,6200.0,1466.7,1468.2,1466.7,1467.36,6200.0
2021-06-25 11:30:00,1466.49,1466.49,1465.05,1465.05,355.0,1466.49,1466.49,1465.05,1465.05,355.0
2021-06-25 11:40:00,1467.36,1467.36,1467.19,1467.19,300.0,1467.36,1467.36,1467.19,1467.19,300.0
2021-06-25 11:50:00,1467.03,1467.9,1465.65,1465.65,500.0,1467.03,1467.9,1465.65,1465.65,500.0
2021-06-25 12:00:00,1467.78,1467.89,1467.78,1467.89,524.0,1467.78,1467.89,1467.78,1467.89,524.0
2021-06-25 12:10:00,1468.0,1470.12,1467.65,1470.11,700.0,1468.0,1470.12,1467.65,1470.11,700.0
2021-06-25 12:20:00,1470.97,1473.92,1470.97,1473.03,622.0,1470.97,1473.92,1470.97,1473.03,622.0
2021-06-25 12:30:00,1473.31,1473.97,1472.74,1472.74,966.0,1473.31,1473.97,1472.74,1472.74,966.0
2021-06-25 12:40:00,1473.65,1473.65,1469.49,1472.92,1598.0,1473.65,1473.65,1469.49,1472.92,1598.0
2021-06-25 12:50:00,1473.12,1474.17,1472.56,1474.17,1715.0,1473.12,1474.17,1472.56,1474.17,1715.0
2021-06-25 13:00:00,1474.17,1474.17,1473.14,1473.88,504.0,1474.17,1474.17,1473.14,1473.88,504.0
2021-06-25 13:10:00,1474.23,1476.37,1474.22,1475.46,3927.0,1474.23,1476.37,1474.22,1475.46,3927.0
2021-06-25 13:20:00,1474.6,1475.24,1471.99,1471.99,2426.0,1474.6,1475.24,1471.99,1471.99,2426.0
2021-06-25 13:30:00,1471.83,1476.38,1471.83,1475.47,2656.0,1471.83,1476.38,1471.83,1475.47,2656.0
2021-06-25 13:40:00,1475.89,1476.84,1474.98,1475.71,1698.0,1475.89,1476.84,1474.98,1475.71,1698.0
2021-06-25 13:50:00,1475.04,1475.24,1475.04,1475.24,400.0,1475.04,1475.24,1475.04,1475.24,400.0
2021-06-25 14:00:00,1475.22,1477.0,1474.86,1474.86,1435.0,1475.22,1477.0,1474.86,1474.86,1435.0
2021-06-25 14:10:00,1474.86,1474.86,1473.72,1474.2,1593.0,1474.86,1474.86,1473.72,1474.2,1593.0
2021-06-25 14:20:00,1474.26,1474.37,1471.58,1471.64,1465.0,1474.26,1474.37,1471.58,1471.64,1465.0
2021-06-25 14:30:00,1472.08,1473.39,1472.08,1472.98,895.0,1472.08,1473.39,1472.08,1472.98,895.0
2021-06-25 14:40:00,1474.06,1476.99,1474.06,1476.99,1410.0,1474.06,1476.99,1474.06,1476.99,1410.0
2021-06-25 14:50:00,1476.08,1476.82,1475.4,1476.82,1739.0,1476.08,1476.82,1475.4,1476.82,1739.0
2021-06-25 15:00:00,1475.57,1475.57,1475.57,1475.57,100.0,1475.57,1475.57,1475.57,1475.57,100.0
2021-06-25 15:10:00,1478.7,1480.0,1478.69,1480.0,928.0,1478.7,1480.0,1478.69,1480.0,928.0
2021-06-25 15:20:00,1480.0,1480.24,1476.87,1477.64,1858.0,1480.0,1480.24,1476.87,1477.64,1858.0
2021-06-25 15:30:00,1477.34,1477.74,1474.81,1476.2,2027.0,1477.34,1477.74,1474.81,1476.2,2027.0
2021-06-25 15:40:00,1475.8,1475.8,1473.05,1474.11,1791.0,1475.8,1475.8,1473.05,1474.11,1791.0
2021-06-25 15:50:00,1475.42,1486.21,1475.37,1479.28,27936.0,1475.42,1486.21,1475.37,1479.28,27936.0
2021-06-28 09:30:00,1479.21,1491.19,1476.62,1476.62,3595.0,1479.21,1491.19,1476.62,1476.62,3595.0
2021-06-28 09:40:00,1475.05,1483.67,1472.31,1478.5,3395.0,1475.05,1483.67,1472.31,1478.5,3395.0
2021-06-28 09:50:00,1479.86,1494.32,1479.38,1491.08,3648.0,1479.86,1494.32,1479.38,1491.08,3648.0
2021-06-28 10:00:00,1489.37,1489.37,1483.92,1484.59,1470.0,1489.37,1489.37,1483.92,1484.59,1470.0
2021-06-28 10:10:00,1483.39,1486.97,1481.74,1486.97,1967.0,1483.39,1486.97,1481.74,1486.97,1967.0
2021-06-28 10:20:00,1487.86,1490.72,1487.86,1490.11,2407.0,1487.86,1490.72,1487.86,1490.11,2407.0
2021-06-28 10:30:00,1490.1,1491.16,1486.97,1487.29,1300.0,1490.1,1491.16,1486.97,1487.29,1300.0
2021-06-28 10:40:00,1487.6,1490.27,1487.08,1488.46,843.0,1487.6,1490.27,1487.08,1488.46,843.0
2021-06-28 10:50:00,1488.6,1491.43,1487.61,1491.43,900.0,1488.6,1491.43,1487.61,1491.43,900.0
2021-06-28 11:00:00,1489.1,1492.77,1488.24,1492.77,900.0,1489.1,1492.77,1488.24,1492.77,900.0
2021-06-28 11:10:00,1491.57,1491.57,1489.21,1490.38,1421.0,1491.57,1491.57,1489.21,1490.38,1421.0
2021-06-28 11:20:00,1491.96,1493.73,1490.61,1492.79,2100.0,1491.96,1493.73,1490.61,1492.79,2100.0
2021-06-28 11:30:00,1493.44,1496.17,1493.44,1496.17,1511.0,1493.44,1496.17,1493.44,1496.17,1511.0
2021-06-28 11:40:00,1495.65,1496.09,1495.17,1495.58,1000.0,1495.65,1496.09,1495.17,1495.58,1000.0
2021-06-28 11:50:00,1495.77,1495.77,1494.83,1494.83,401.0,1495.77,1495.77,1494.83,1494.83,401.0
2021-06-28 12:00:00,1496.67,1498.28,1495.77,1496.12,934.0,1496.67,1498.28,1495.77,1496.12,934.0
2021-06-28 12:10:00,1496.11,1497.31,1495.48,1497.31,500.0,1496.11,1497.31,1495.48,1497.31,500.0
2021-06-28 12:20:00,1495.02,1495.02,1494.14,1494.93,1100.0,1495.02,1495.02,1494.14,1494.93,1100.0
2021-06-28 12:30:00,1495.0,1495.65,1493.25,1493.25,5206.0,1495.0,1495.65,1493.25,1493.25,5206.0
2021-06-28 12:40:00,1492.01,1492.24,1489.36,1489.36,1255.0,1492.01,1492.24,1489.36,1489.36,1255.0
2021-06-28 12:50:00,1489.96,1490.23,1488.68,1488.68,1118.0,1489.96,1490.23,1488.68,1488.68,1118.0
2021-06-28 13:00:00,1488.0,1490.49,1488.0,1488.63,800.0,1488.0,1490.49,1488.0,1488.63,800.0
2021-06-28 13:10:00,1488.87,1489.75,1488.77,1489.75,924.0,1488.87,1489.75,1488.77,1489.75,924.0
2021-06-28 13:20:00,1490.3,1490.79,1490.3,1490.79,500.0,1490.3,1490.79,1490.3,1490.79,500.0
2021-06-28 13:30:00,1490.6,1493.4,1490.56,1492.1,1632.0,1490.6,1493.4,1490.56,1492.1,1632.0
2021-06-28 13:40:00,1492.11,1493.26,1492.11,1493.25,300.0,1492.11,1493.26,1492.11,1493.25,300.0
2021-06-28 13:50:00,1492.21,1494.19,1491.94,1492.17,8522.0,1492.21,1494.19,1491.94,1492.17,8522.0
2021-06-28 14:00:00,1493.24,1494.29,1492.86,1493.32,6817.0,1493.24,1494.29,1492.86,1493.32,6817.0
2021-06-28 14:10:00,1495.12,1496.3,1495.12,1496.29,493.0,1495.12,1496.3,1495.12,1496.29,493.0
2021-06-28 14:20:00,1498.44,1498.44,1495.97,1496.27,902.0,1498.44,1498.44,1495.97,1496.27,902.0
2021-06-28 14:30:00,1495.66,1497.07,1495.66,1496.28,600.0,1495.66,1497.07,1495.66,1496.28,600.0
2021-06-28 14:40:00,1496.28,1496.42,1494.89,1495.35,1611.0,1496.28,1496.42,1494.89,1495.35,1611.0
2021-06-28 14:50:00,1493.39,1496.05,1493.39,1496.05,1300.0,1493.39,1496.05,1493.39,1496.05,1300.0
2021-06-28 15:00:00,1496.05,1496.05,1493.54,1494.34,1203.0,1496.05,1496.05,1493.54,1494.34,1203.0
2021-06-28 15:10:00,1493.74,1498.08,1493.74,1495.11,1003.0,1493.74,1498.08,1493.74,1495.11,1003.0
2021-06-28 15:20:00,1495.34,1496.96,1495.2,1496.95,731.0,1495.34,1496.96,1495.2,1496.95,731.0
2021-06-28 15:30:00,1497.04,1497.64,1496.8,1497.03,1334.0,1497.04,1497.64,1496.8,1497.03,1334.0
2021-06-28 15:40:00,1495.91,1495.92,1495.03,1495.88,1263.0,1495.91,1495.92,1495.03,1495.88,1263.0
2021-06-28 15:50:00,1495.98,1497.38,1494.51,1496.31,4051.0,1495.98,1497.38,1494.51,1496.31,4051.0
2021-06-29 09:30:00,1500.0,1500.0,1495.0,1495.0,1334.0,1500.0,1500.0,1495.0,1495.0,1334.0
2021-06-29 09:40:00,1495.05,1496.97,1495.05,1496.97,298.0,1495.05,1496.97,1495.05,1496.97,298.0
2021-06-29 09:50:00,1497.7,1501.21,1496.99,1498.65,700.0,1497.7,1501.21,1496.99,1498.65,700.0
2021-06-29 10:00:00,1498.75,1500.4,1498.75,1500.4,1300.0,1498.75,1500.4,1498.75,1500.4,1300.0
2021-06-29 10:10:00,1501.43,1502.77,1500.9,1501.82,500.0,1501.43,1502.77,1500.9,1501.82,500.0
2021-06-29 10:20:00,1502.31,1502.74,1499.74,1499.74,861.0,1502.31,1502.74,1499.74,1499.74,861.0
2021-06-29 10:30:00,1499.6,1501.09,1499.29,1500.42,1058.0,1499.6,1501.09,1499.29,1500.42,1058.0
2021-06-29 10:40:00,1498.82,1498.82,1498.01,1498.12,871.0,1498.82,1498.82,1498.01,1498.12,871.0
2021-06-29 10:50:00,1498.98,1500.0,1498.49,1498.49,1897.0,1498.98,1500.0,1498.49,1498.49,1897.0
2021-06-29 11:00:00,1497.72,1497.72,1497.72,1497.72,100.0,1497.72,1497.72,1497.72,1497.72,100.0
2021-06-29 11:10:00,1498.3,1498.3,1496.91,1496.91,402.0,1498.3,1498.3,1496.91,1496.91,402.0
2021-06-29 11:20:00,1498.19,1498.19,1497.51,1497.51,200.0,1498.19,1498.19,1497.51,1497.51,200.0
2021-06-29 11:30:00,1497.33,1497.33,1496.76,1496.89,400.0,1497.33,1497.33,1496.76,1496.89,400.0
2021-06-29 11:40:00,1497.44,1501.0,1497.24,1501.0,968.0,1497.44,1501.0,1497.24,1501.0,968.0
2021-06-29 11:50:00,1500.56,1500.56,1500.56,1500.56,1175.0,1500.56,1500.56,1500.56,1500.56,1175.0
2021-06-29 12:00:00,1501.12,1501.19,1499.48,1499.48,500.0,1501.12,1501.19,1499.48,1499.48,500.0
2021-06-29 12:10:00,1499.48,1500.09,1498.91,1500.08,800.0,1499.48,1500.09,1498.91,1500.08,800.0
2021-06-29 12:20:00,1499.59,1499.59,1499.15,1499.15,569.0,1499.59,1499.59,1499.15,1499.15,569.0
2021-06-29 12:30:00,1499.32,1499.41,1499.03,1499.21,800.0,1499.32,1499.41,1499.03,1499.21,800.0
2021-06-29 12:40:00,1499.01,1500.36,1499.01,1500.36,433.0,1499.01,1500.36,1499.01,1500.36,433.0
2021-06-29 12:50:00,1500.12,1500.21,1499.02,1499.88,1204.0,1500.12,1500.21,1499.02,1499.88,1204.0
2021-06-29 13:00:00,1499.71,1500.82,1499.71,1500.39,1087.0,1499.71,1500.82,1499.71,1500.39,1087.0
2021-06-29 13:10:00,1500.28,1500.28,1498.45,1499.13,1136.0,1500.28,1500.28,1498.45,1499.13,1136.0
2021-06-29 13:20:00,1499.54,1500.93,1499.54,1500.58,1302.0,1499.54,1500.93,1499.54,1500.58,1302.0
2021-06-29 13:30:00,1500.24,1500.91,1499.18,1500.28,2057.0,1500.24,1500.91,1499.18,1500.28,2057.0
2021-06-29 13:40:00,1500.27,1501.03,1498.15,1500.79,1900.0,1500.27,1501.03,1498.15,1500.79,1900.0
2021-06-29 13:50:00,1501.52,1501.84,1500.04,1500.7,1915.0,1501.52,1501.84,1500.04,1500.7,1915.0
2021-06-29 14:00:00,1500.7,1503.3,1500.7,1501.0,6723.0,1500.7,1503.3,1500.7,1501.0,6723.0
2021-06-29 14:10:00,1501.0,1501.18,1499.44,1500.75,1460.0,1501.0,1501.18,1499.44,1500.75,1460.0
2021-06-29 14:20:00,1501.27,1501.33,1501.15,1501.15,721.0,1501.27,1501.33,1501.15,1501.15,721.0
2021-06-29 14:30:00,1502.29,1502.29,1500.25,1500.53,900.0,1502.29,1502.29,1500.25,1500.53,900.0
2021-06-29 14:40:00,1499.31,1500.92,1499.1,1500.92,1325.0,1499.31,1500.92,1499.1,1500.92,1325.0
2021-06-29 14:50:00,1499.35,1499.54,1498.59,1498.66,1182.0,1499.35,1499.54,1498.59,1498.66,1182.0
2021-06-29 15:00:00,1498.32,1498.32,1496.25,1496.25,1122.0,1498.32,1498.32,1496.25,1496.25,1122.0
2021-06-29 15:10:00,1496.27,1497.29,1496.27,1497.27,865.0,1496.27,1497.29,1496.27,1497.27,865.0
2021-06-29 15:20:00,1497.41,1497.94,1497.34,1497.34,1296.0,1497.41,1497.94,1497.34,1497.34,1296.0
2021-06-29 15:30:00,1497.34,1497.84,1493.83,1493.83,1000.0,1497.34,1497.84,1493.83,1493.83,1000.0
2021-06-29 15:40:00,1492.7,1492.83,1486.97,1491.9,6112.0,1492.7,1492.83,1486.97,1491.9,6112.0
2021-06-29 15:50:00,1491.12,1492.85,1489.79,1490.94,3971.0,1491.12,1492.85,1489.79,1490.94,3971.0
2021-06-30 09:30:00,1496.0,1502.01,1488.04,1502.01,2862.0,1496.0,1502.01,1488.04,1502.01,2862.0
2021-06-30 09:40:00,1504.37,1504.37,1491.89,1491.89,1847.0,1504.37,1504.37,1491.89,1491.89,1847.0
2021-06-30 09:50:00,1498.42,1498.42,1498.42,1498.42,100.0,1498.42,1498.42,1498.42,1498.42,100.0
2021-06-30 10:00:00,1497.53,1500.11,1495.9,1495.97,1002.0,1497.53,1500.11,1495.9,1495.97,1002.0
2021-06-30 10:10:00,1497.27,1497.27,1495.76,1495.76,545.0,1497.27,1497.27,1495.76,1495.76,545.0
2021-06-30 10:20:00,1497.36,1498.15,1491.84,1491.84,2161.0,1497.36,1498.15,1491.84,1491.84,2161.0
2021-06-30 10:30:00,1492.77,1496.44,1492.77,1496.17,1640.0,1492.77,1496.44,1492.77,1496.17,1640.0
2021-06-30 10:40:00,1495.07,1495.07,1490.78,1492.7,2402.0,1495.07,1495.07,1490.78,1492.7,2402.0
2021-06-30 10:50:00,1493.24,1494.56,1492.28,1494.4,638.0,1493.24,1494.56,1492.28,1494.4,638.0
2021-06-30 11:00:00,1492.55,1493.24,1492.55,1493.24,200.0,1492.55,1493.24,1492.55,1493.24,200.0
2021-06-30 11:10:00,1493.0,1493.17,1491.5,1491.5,808.0,1493.0,1493.17,1491.5,1491.5,808.0
2021-06-30 11:20:00,1490.45,1491.71,1490.45,1491.71,1175.0,1490.45,1491.71,1490.45,1491.71,1175.0
2021-06-30 11:30:00,1493.28,1494.78,1492.68,1494.78,1563.0,1493.28,1494.78,1492.68,1494.78,1563.0
2021-06-30 11:40:00,1495.93,1496.53,1495.87,1496.53,600.0,1495.93,1496.53,1495.87,1496.53,600.0
2021-06-30 11:50:00,1495.93,1495.93,1495.78,1495.78,200.0,1495.93,1495.93,1495.78,1495.78,200.0
2021-06-30 12:00:00,1494.72,1495.06,1494.24,1495.06,1594.0,1494.72,1495.06,1494.24,1495.06,1594.0
2021-06-30 12:10:00,1495.57,1495.58,1493.83,1495.0,1201.0,1495.57,1495.58,1493.83,1495.0,1201.0
2021-06-30 12:20:00,1494.9,1494.91,1494.28,1494.28,1196.0,1494.9,1494.91,1494.28,1494.28,1196.0
2021-06-30 12:30:00,1496.37,1497.54,1496.37,1497.12,400.0,1496.37,1497.54,1496.37,1497.12,400.0
2021-06-30 12:40:00,1497.12,1497.12,1497.12,1497.12,0.0,1497.12,1497.12,1497.12,1497.12,0.0
2021-06-30 12:50:00,1497.51,1499.1,1495.59,1495.59,1710.0,1497.51,1499.1,1495.59,1495.59,1710.0
2021-06-30 13:00:00,1495.59,1495.93,1495.59,1495.93,200.0,1495.59,1495.93,1495.59,1495.93,200.0
2021-06-30 13:10:00,1495.92,1495.96,1493.26,1493.27,734.0,1495.92,1495.96,1493.26,1493.27,734.0
2021-06-30 13:20:00,1491.99,1491.99,1489.46,1489.46,900.0,1491.99,1491.99,1489.46,1489.46,900.0
2021-06-30 13:30:00,1489.7,1492.4,1489.01,1490.36,3379.0,1489.7,1492.4,1489.01,1490.36,3379.0
2021-06-30 13:40:00,1492.01,1492.01,1491.62,1491.62,300.0,1492.01,1492.01,1491.62,1491.62,300.0
2021-06-30 13:50:00,1491.65,1492.6,1490.68,1492.34,1467.0,1491.65,1492.6,1490.68,1492.34,1467.0
2021-06-30 14:00:00,1494.9,1494.93,1494.9,1494.93,500.0,1494.9,1494.93,1494.9,1494.93,500.0
2021-06-30 14:10:00,1494.94,1499.22,1494.94,1499.22,1851.0,1494.94,1499.22,1494.94,1499.22,1851.0
2021-06-30 14:20:00,1497.56,1497.56,1495.38,1495.38,600.0,1497.56,1497.56,1495.38,1495.38,600.0
2021-06-30 14:30:00,1497.07,1498.13,1496.94,1496.94,1487.0,1497.07,1498.13,1496.94,1496.94,1487.0
2021-06-30 14:40:00,1496.61,1497.25,1496.6,1497.25,610.0,1496.61,1497.25,1496.6,1497.25,610.0
2021-06-30 14:50:00,1497.26,1497.31,1495.64,1495.64,1354.0,1497.26,1497.31,1495.64,1495.64,1354.0
2021-06-30 15:00:00,1493.42,1493.56,1492.74,1492.79,1400.0,1493.42,1493.56,1492.74,1492.79,1400.0
2021-06-30 15:10:00,1493.8,1494.98,1493.8,1494.69,1556.0,1493.8,1494.98,1493.8,1494.69,1556.0
2021-06-30 15:20:00,1496.1,1496.8,1495.22,1495.72,1449.0,1496.1,1496.8,1495.22,1495.72,1449.0
2021-06-30 15:30:00,1495.12,1495.12,1492.03,1492.3,1495.0,1495.12,1495.12,1492.03,1492.3,1495.0
2021-06-30 15:40:00,1493.14,1493.62,1490.77,1492.15,2907.0,1493.14,1493.62,1490.77,1492.15,2907.0
2021-06-30 15:50:00,1491.73,1495.1,1490.69,1490.87,4938.0,1491.73,1495.1,1490.69,1490.87,4938.0
2021-07-01 09:30:00,1497.65,1499.69,1494.97,1498.02,3270.0,1497.65,1499.69,1494.97,1498.02,3270.0
2021-07-01 09:40:00,1497.83,1502.01,1497.83,1500.73,5100.0,1497.83,1502.01,1497.83,1500.73,5100.0
2021-07-01 09:50:00,1502.54,1504.84,1500.59,1500.6,3716.0,1502.54,1504.84,1500.59,1500.6,3716.0
2021-07-01 10:00:00,1502.94,1503.96,1502.6,1503.96,1350.0,1502.94,1503.96,1502.6,1503.96,1350.0
2021-07-01 10:10:00,1502.65,1506.47,1501.59,1506.47,5293.0,1502.65,1506.47,1501.59,1506.47,5293.0
2021-07-01 10:20:00,1507.78,1510.71,1504.2,1504.2,1593.0,1507.78,1510.71,1504.2,1504.2,1593.0
2021-07-01 10:30:00,1506.3,1506.3,1503.37,1504.63,500.0,1506.3,1506.3,1503.37,1504.63,500.0
2021-07-01 10:40:00,1503.36,1505.09,1502.46,1503.18,1026.0,1503.36,1505.09,1502.46,1503.18,1026.0
2021-07-01 10:50:00,1502.62,1504.86,1501.39,1504.86,1302.0,1502.62,1504.86,1501.39,1504.86,1302.0
2021-07-01 11:00:00,1506.43,1509.55,1506.43,1506.87,1900.0,1506.43,1509.55,1506.43,1506.87,1900.0
2021-07-01 11:10:00,1507.67,1511.51,1507.29,1511.51,1300.0,1507.67,1511.51,1507.29,1511.51,1300.0
2021-07-01 11:20:00,1512.02,1513.92,1511.42,1512.26,1119.0,1512.02,1513.92,1511.42,1512.26,1119.0
2021-07-01 11:30:00,1512.7,1512.7,1512.69,1512.69,200.0,1512.7,1512.7,1512.69,1512.69,200.0
2021-07-01 11:40:00,1511.52,1512.43,1505.47,1507.59,2237.0,1511.52,1512.43,1505.47,1507.59,2237.0
2021-07-01 11:50:00,1509.15,1510.45,1507.74,1510.12,1324.0,1509.15,1510.45,1507.74,1510.12,1324.0
2021-07-01 12:00:00,1511.18,1514.2,1511.18,1514.2,300.0,1511.18,1514.2,1511.18,1514.2,300.0
2021-07-01 12:10:00,1512.29,1513.27,1511.61,1512.41,1616.0,1512.29,1513.27,1511.61,1512.41,1616.0
2021-07-01 12:20:00,1510.99,1513.32,1507.05,1513.32,2720.0,1510.99,1513.32,1507.05,1513.32,2720.0
2021-07-01 12:30:00,1514.5,1514.5,1511.97,1511.97,1002.0,1514.5,1514.5,1511.97,1511.97,1002.0
2021-07-01 12:40:00,1512.3,1514.08,1512.3,1513.49,1000.0,1512.3,1514.08,1512.3,1513.49,1000.0
2021-07-01 12:50:00,1514.51,1515.46,1513.82,1515.46,1221.0,1514.51,1515.46,1513.82,1515.46,1221.0
2021-07-01 13:00:00,1515.67,1515.67,1515.67,1515.67,285.0,1515.67,1515.67,1515.67,1515.67,285.0
2021-07-01 13:10:00,1515.86,1517.25,1515.86,1517.25,1000.0,1515.86,1517.25,1515.86,1517.25,1000.0
2021-07-01 13:20:00,1517.93,1517.93,1517.23,1517.23,1300.0,1517.93,1517.93,1517.23,1517.23,1300.0
2021-07-01 13:30:00,1517.21,1518.6,1516.63,1518.59,1000.0,1517.21,1518.6,1516.63,1518.59,1000.0
2021-07-01 13:40:00,1519.3,1519.47,1519.04,1519.22,980.0,1519.3,1519.47,1519.04,1519.22,980.0
2021-07-01 13:50:00,1518.96,1519.94,1518.95,1519.94,200.0,1518.96,1519.94,1518.95,1519.94,200.0
2021-07-01 14:00:00,1519.98,1520.98,1519.5,1520.98,1100.0,1519.98,1520.98,1519.5,1520.98,1100.0
2021-07-01 14:10:00,1520.84,1520.94,1520.84,1520.94,300.0,1520.84,1520.94,1520.84,1520.94,300.0
2021-07-01 14:20:00,1520.23,1521.26,1517.99,1518.83,2219.0,1520.23,1521.26,1517.99,1518.83,2219.0
2021-07-01 14:30:00,1518.1,1518.74,1517.5,1518.74,630.0,1518.1,1518.74,1517.5,1518.74,630.0
2021-07-01 14:40:00,1518.51,1519.39,1517.9,1519.24,700.0,1518.51,1519.39,1517.9,1519.24,700.0
2021-07-01 14:50:00,1519.19,1521.39,1519.19,1521.39,1245.0,1519.19,1521.39,1519.19,1521.39,1245.0
2021-07-01 15:00:00,1521.97,1523.77,1521.08,1523.77,1511.0,1521.97,1523.77,1521.08,1523.77,1511.0
2021-07-01 15:10:00,1524.29,1526.74,1523.4,1526.74,2189.0,1524.29,1526.74,1523.4,1526.74,2189.0
2021-07-01 15:20:00,1526.0,1527.63,1524.57,1524.57,1202.0,1526.0,1527.63,1524.57,1524.57,1202.0
2021-07-01 15:30:00,1524.74,1525.69,1523.8,1524.57,4582.0,1524.74,1525.69,1523.8,1524.57,4582.0
2021-07-01 15:40:00,1524.55,1527.42,1524.55,1527.42,2588.0,1524.55,1527.42,1524.55,1527.42,2588.0
2021-07-01 15:50:00,1526.91,1528.78,1525.03,1526.69,8713.0,1526.91,1528.78,1525.03,1526.69,8713.0
2021-07-02 09:30:00,1525.81,1525.81,1525.81,1525.81,1624.0,1525.81,1525.81,1525.81,1525.81,1624.0
2021-07-02 09:40:00,1527.39,1529.68,1526.64,1526.64,600.0,1527.39,1529.68,1526.64,1526.64,600.0
2021-07-02 09:50:00,1528.74,1530.0,1528.74,1530.0,500.0,1528.74,1530.0,1528.74,1530.0,500.0
2021-07-02 10:00:00,1533.44,1539.65,1533.03,1536.51,1107.0,1533.44,1539.65,1533.03,1536.51,1107.0
2021-07-02 10:10:00,1535.96,1536.68,1534.44,1535.13,1127.0,1535.96,1536.68,1534.44,1535.13,1127.0
2021-07-02 10:20:00,1532.16,1532.85,1530.72,1530.73,1100.0,1532.16,1532.85,1530.72,1530.73,1100.0
2021-07-02 10:30:00,1529.54,1537.11,1529.54,1537.05,1000.0,1529.54,1537.11,1529.54,1537.05,1000.0
2021-07-02 10:40:00,1536.03,1543.06,1536.03,1536.19,1700.0,1536.03,1543.06,1536.03,1536.19,1700.0
2021-07-02 10:50:00,1536.0,1539.0,1535.47,1535.47,800.0,1536.0,1539.0,1535.47,1535.47,800.0
2021-07-02 11:00:00,1538.47,1538.79,1537.0,1537.0,1000.0,1538.47,1538.79,1537.0,1537.0,1000.0
2021-07-02 11:10:00,1538.84,1539.64,1538.84,1539.0,900.0,1538.84,1539.64,1538.84,1539.0,900.0
2021-07-02 11:20:00,1540.55,1543.62,1540.55,1543.06,1405.0,1540.55,1543.62,1540.55,1543.06,1405.0
2021-07-02 11:30:00,1543.56,1543.87,1539.0,1540.89,5591.0,1543.56,1543.87,1539.0,1540.89,5591.0
2021-07-02 11:40:00,1541.33,1541.74,1536.1,1540.85,3145.0,1541.33,1541.74,1536.1,1540.85,3145.0
2021-07-02 11:50:00,1539.52,1539.52,1536.82,1538.14,930.0,1539.52,1539.52,1536.82,1538.14,930.0
2021-07-02 12:00:00,1540.72,1543.32,1539.92,1543.32,1245.0,1540.72,1543.32,1539.92,1543.32,1245.0
2021-07-02 12:10:00,1541.75,1541.75,1538.0,1539.38,1199.0,1541.75,1541.75,1538.0,1539.38,1199.0
2021-07-02 12:20:00,1540.2,1541.41,1540.14,1541.38,1000.0,1540.2,1541.41,1540.14,1541.38,1000.0
2021-07-02 12:30:00,1541.4,1541.64,1540.67,1540.96,1157.0,1541.4,1541.64,1540.67,1540.96,1157.0
2021-07-02 12:40:00,1540.6,1541.15,1540.06,1541.15,707.0,1540.6,1541.15,1540.06,1541.15,707.0
2021-07-02 12:50:00,1541.02,1543.37,1541.02,1541.73,700.0,1541.02,1543.37,1541.02,1541.73,700.0
2021-07-02 13:00:00,1542.8,1542.85,1541.68,1541.68,500.0,1542.8,1542.85,1541.68,1541.68,500.0
2021-07-02 13:10:00,1541.68,1541.68,1541.68,1541.68,0.0,1541.68,1541.68,1541.68,1541.68,0.0
2021-07-02 13:20:00,1540.63,1543.44,1540.59,1541.69,1800.0,1540.63,1543.44,1540.59,1541.69,1800.0
2021-07-02 13:30:00,1540.0,1540.0,1538.1,1539.75,300.0,1540.0,1540.0,1538.1,1539.75,300.0
2021-07-02 13:40:00,1542.41,1543.68,1541.55,1542.67,700.0,1542.41,1543.68,1541.55,1542.67,700.0
2021-07-02 13:50:00,1543.63,1544.22,1542.55,1543.22,600.0,1543.63,1544.22,1542.55,1543.22,600.0
2021-07-02 14:00:00,1544.55,1546.29,1543.85,1546.29,1500.0,1544.55,1546.29,1543.85,1546.29,1500.0
2021-07-02 14:10:00,1545.06,1545.14,1543.98,1545.14,304.0,1545.06,1545.14,1543.98,1545.14,304.0
2021-07-02 14:20:00,1544.05,1547.54,1544.05,1545.09,686.0,1544.05,1547.54,1544.05,1545.09,686.0
2021-07-02 14:30:00,1547.2,1549.67,1547.2,1549.67,703.0,1547.2,1549.67,1547.2,1549.67,703.0
2021-07-02 14:40:00,1547.36,1548.14,1546.22,1547.06,1360.0,1547.36,1548.14,1546.22,1547.06,1360.0
2021-07-02 14:50:00,1546.47,1546.47,1544.96,1544.96,300.0,1546.47,1546.47,1544.96,1544.96,300.0
2021-07-02 15:00:00,1545.13,1546.96,1545.06,1546.69,900.0,1545.13,1546.96,1545.06,1546.69,900.0
2021-07-02 15:10:00,1547.92,1549.53,1547.54,1547.57,1884.0,1547.92,1549.53,1547.54,1547.57,1884.0
2021-07-02 15:20:00,1547.57,1548.99,1546.81,1548.68,1074.0,1547.57,1548.99,1546.81,1548.68,1074.0
2021-07-02 15:30:00,1548.49,1549.15,1547.29,1547.29,1100.0,1548.49,1549.15,1547.29,1547.29,1100.0
2021-07-02 15:40:00,1548.11,1550.18,1548.11,1550.08,900.0,1548.11,1550.18,1548.11,1550.08,900.0
2021-07-02 15:50:00,1550.23,1551.49,1547.2,1549.99,6241.0,1550.23,1551.49,1547.2,1549.99,6241.0
2021-07-06 09:30:00,1546.85,1551.63,1538.11,1545.8,4499.0,1546.85,1551.63,1538.11,1545.8,4499.0
2021-07-06 09:40:00,1546.93,1554.9,1546.93,1554.34,800.0,1546.93,1554.9,1546.93,1554.34,800.0
2021-07-06 09:50:00,1552.52,1552.52,1551.72,1551.72,313.0,1552.52,1552.52,1551.72,1551.72,313.0
2021-07-06 10:00:00,1551.07,1552.42,1548.65,1551.32,1631.0,1551.07,1552.42,1548.65,1551.32,1631.0
2021-07-06 10:10:00,1548.96,1550.23,1548.54,1549.77,900.0,1548.96,1550.23,1548.54,1549.77,900.0
2021-07-06 10:20:00,1549.61,1550.6,1548.74,1550.3,1526.0,1549.61,1550.6,1548.74,1550.3,1526.0
2021-07-06 10:30:00,1548.76,1551.76,1548.29,1550.84,1800.0,1548.76,1551.76,1548.29,1550.84,1800.0
2021-07-06 10:40:00,1549.29,1549.29,1540.24,1540.24,1275.0,1549.29,1549.29,1540.24,1540.24,1275.0
2021-07-06 10:50:00,1541.18,1541.54,1536.77,1538.88,1916.0,1541.18,1541.54,1536.77,1538.88,1916.0
2021-07-06 11:00:00,1539.99,1539.99,1537.54,1537.92,911.0,1539.99,1539.99,1537.54,1537.92,911.0
2021-07-06 11:10:00,1537.43,1539.44,1535.82,1537.0,4904.0,1537.43,1539.44,1535.82,1537.0,4904.0
2021-07-06 11:20:00,1536.71,1539.9,1536.71,1539.9,500.0,1536.71,1539.9,1536.71,1539.9,500.0
2021-07-06 11:30:00,1540.92,1544.09,1540.69,1542.74,2640.0,1540.92,1544.09,1540.69,1542.74,2640.0
2021-07-06 11:40:00,1543.64,1544.0,1543.08,1543.9,1101.0,1543.64,1544.0,1543.08,1543.9,1101.0
2021-07-06 11:50:00,1543.68,1544.21,1543.27,1543.28,800.0,1543.68,1544.21,1543.27,1543.28,800.0
2021-07-06 12:00:00,1543.28,1543.28,1542.01,1543.15,1500.0,1543.28,1543.28,1542.01,1543.15,1500.0
2021-07-06 12:10:00,1543.93,1547.6,1543.93,1547.6,600.0,1543.93,1547.6,1543.93,1547.6,600.0
2021-07-06 12:20:00,1548.94,1550.96,1548.87,1549.4,2100.0,1548.94,1550.96,1548.87,1549.4,2100.0
2021-07-06 12:30:00,1548.49,1550.51,1547.38,1550.15,1642.0,1548.49,1550.51,1547.38,1550.15,1642.0
2021-07-06 12:40:00,1549.26,1549.61,1547.9,1548.46,1216.0,1549.26,1549.61,1547.9,1548.46,1216.0
2021-07-06 12:50:00,1548.73,1548.89,1547.83,1548.11,1727.0,1548.73,1548.89,1547.83,1548.11,1727.0
2021-07-06 13:00:00,1549.93,1549.93,1547.72,1547.72,1100.0,1549.93,1549.93,1547.72,1547.72,1100.0
2021-07-06 13:10:00,1549.39,1549.39,1547.67,1548.75,1504.0,1549.39,1549.39,1547.67,1548.75,1504.0
2021-07-06 13:20:00,1547.57,1547.64,1547.56,1547.56,1638.0,1547.57,1547.64,1547.56,1547.56,1638.0
2021-07-06 13:30:00,1547.71,1547.71,1546.68,1546.68,600.0,1547.71,1547.71,1546.68,1546.68,600.0
2021-07-06 13:40:00,1547.19,1547.91,1545.73,1547.24,3001.0,1547.19,1547.91,1545.73,1547.24,3001.0
2021-07-06 13:50:00,1547.11,1547.96,1547.04,1547.04,600.0,1547.11,1547.96,1547.04,1547.04,600.0
2021-07-06 14:00:00,1548.02,1548.88,1547.23,1547.23,1000.0,1548.02,1548.88,1547.23,1547.23,1000.0
2021-07-06 14:10:00,1547.24,1547.81,1545.92,1547.1,1503.0,1547.24,1547.81,1545.92,1547.1,1503.0
2021-07-06 14:20:00,1547.16,1547.97,1545.66,1545.66,1921.0,1547.16,1547.97,1545.66,1545.66,1921.0
2021-07-06 14:30:00,1546.45,1546.72,1544.12,1545.75,1201.0,1546.45,1546.72,1544.12,1545.75,1201.0
2021-07-06 14:40:00,1545.33,1545.84,1544.84,1545.84,700.0,1545.33,1545.84,1544.84,1545.84,700.0
2021-07-06 14:50:00,1545.52,1545.53,1542.7,1542.7,3746.0,1545.52,1545.53,1542.7,1542.7,3746.0
2021-07-06 15:00:00,1542.75,1544.42,1542.75,1543.61,1100.0,1542.75,1544.42,1542.75,1543.61,1100.0
2021-07-06 15:10:00,1543.75,1544.05,1543.4,1543.4,1100.0,1543.75,1544.05,1543.4,1543.4,1100.0
2021-07-06 15:20:00,1544.41,1546.24,1544.41,1544.92,1632.0,1544.41,1546.24,1544.41,1544.92,1632.0
2021-07-06 15:30:00,1545.36,1545.47,1542.42,1544.58,2337.0,1545.36,1545.47,1542.42,1544.58,2337.0
2021-07-06 15:40:00,1544.2,1544.2,1542.08,1542.41,2625.0,1544.2,1544.2,1542.08,1542.41,2625.0
2021-07-06 15:50:00,1543.13,1543.13,1540.41,1541.72,7196.0,1543.13,1543.13,1540.41,1541.72,7196.0
2021-07-07 09:30:00,1536.36,1548.67,1536.36,1540.97,3986.0,1536.36,1548.67,1536.36,1540.97,3986.0
2021-07-07 09:40:00,1537.45,1538.21,1537.45,1538.21,300.0,1537.45,1538.21,1537.45,1538.21,300.0
2021-07-07 09:50:00,1540.9,1540.91,1535.22,1538.76,2004.0,1540.9,1540.91,1535.22,1538.76,2004.0
2021-07-07 10:00:00,1540.09,1540.76,1539.45,1540.07,900.0,1540.09,1540.76,1539.45,1540.07,900.0
2021-07-07 10:10:00,1538.3,1539.6,1536.52,1539.6,904.0,1538.3,1539.6,1536.52,1539.6,904.0
2021-07-07 10:20:00,1541.07,1543.53,1539.5,1542.28,4053.0,1541.07,1543.53,1539.5,1542.28,4053.0
2021-07-07 10:30:00,1540.64,1542.18,1535.21,1535.21,1605.0,1540.64,1542.18,1535.21,1535.21,1605.0
2021-07-07 10:40:00,1538.34,1538.6,1538.34,1538.6,200.0,1538.34,1538.6,1538.34,1538.6,200.0
2021-07-07 10:50:00,1539.1,1539.1,1537.0,1537.0,500.0,1539.1,1539.1,1537.0,1537.0,500.0
2021-07-07 11:00:00,1540.02,1540.03,1539.84,1539.84,709.0,1540.02,1540.03,1539.84,1539.84,709.0
2021-07-07 11:10:00,1540.69,1543.5,1540.45,1543.5,3640.0,1540.69,1543.5,1540.45,1543.5,3640.0
2021-07-07 11:20:00,1545.19,1548.59,1545.0,1547.57,1864.0,1545.19,1548.59,1545.0,1547.57,1864.0
2021-07-07 11:30:00,1546.91,1548.28,1546.91,1547.4,1604.0,1546.91,1548.28,1546.91,1547.4,1604.0
2021-07-07 11:40:00,1547.11,1547.11,1543.71,1543.71,700.0,1547.11,1547.11,1543.71,1543.71,700.0
2021-07-07 11:50:00,1543.53,1543.53,1541.02,1541.03,2045.0,1543.53,1543.53,1541.02,1541.03,2045.0
2021-07-07 12:00:00,1541.22,1546.12,1541.21,1544.69,1264.0,1541.22,1546.12,1541.21,1544.69,1264.0
2021-07-07 12:10:00,1546.27,1548.77,1546.27,1548.77,514.0,1546.27,1548.77,1546.27,1548.77,514.0
2021-07-07 12:20:00,1547.6,1547.6,1547.12,1547.12,300.0,1547.6,1547.6,1547.12,1547.12,300.0
2021-07-07 12:30:00,1547.61,1549.03,1546.15,1548.4,2072.0,1547.61,1549.03,1546.15,1548.4,2072.0
2021-07-07 12:40:00,1545.19,1545.19,1544.23,1544.23,300.0,1545.19,1545.19,1544.23,1544.23,300.0
2021-07-07 12:50:00,1543.83,1545.44,1543.37,1543.65,1349.0,1543.83,1545.44,1543.37,1543.65,1349.0
2021-07-07 13:00:00,1544.26,1547.3,1544.26,1545.79,500.0,1544.26,1547.3,1544.26,1545.79,500.0
2021-07-07 13:10:00,1545.79,1545.79,1545.79,1545.79,0.0,1545.79,1545.79,1545.79,1545.79,0.0
2021-07-07 13:20:00,1546.0,1547.03,1546.0,1547.03,400.0,1546.0,1547.03,1546.0,1547.03,400.0
2021-07-07 13:30:00,1546.42,1547.66,1546.18,1547.27,1000.0,1546.42,1547.66,1546.18,1547.27,1000.0
2021-07-07 13:40:00,1547.21,1548.31,1546.08,1547.96,2150.0,1547.21,1548.31,1546.08,1547.96,2150.0
2021-07-07 13:50:00,1547.95,1549.03,1547.83,1548.63,2101.0,1547.95,1549.03,1547.83,1548.63,2101.0
2021-07-07 14:00:00,1548.6,1548.6,1545.93,1546.91,1100.0,1548.6,1548.6,1545.93,1546.91,1100.0
2021-07-07 14:10:00,1544.29,1544.29,1544.29,1544.29,100.0,1544.29,1544.29,1544.29,1544.29,100.0
2021-07-07 14:20:00,1545.35,1545.35,1544.6,1544.61,813.0,1545.35,1545.35,1544.6,1544.61,813.0
2021-07-07 14:30:00,1543.03,1547.72,1543.03,1543.81,1736.0,1543.03,1547.72,1543.03,1543.81,1736.0
2021-07-07 14:40:00,1543.68,1545.52,1543.68,1545.52,300.0,1543.68,1545.52,1543.68,1545.52,300.0
2021-07-07 14:50:00,1545.34,1547.07,1545.28,1547.07,808.0,1545.34,1547.07,1545.28,1547.07,808.0
2021-07-07 15:00:00,1547.2,1549.56,1547.2,1548.16,2209.0,1547.2,1549.56,1547.2,1548.16,2209.0
2021-07-07 15:10:00,1548.55,1548.55,1547.01,1547.02,527.0,1548.55,1548.55,1547.01,1547.02,527.0
2021-07-07 15:20:00,1548.03,1549.83,1546.82,1548.1,2194.0,1548.03,1549.83,1546.82,1548.1,2194.0
2021-07-07 15:30:00,1547.17,1549.36,1547.17,1548.87,1875.0,1547.17,1549.36,1547.17,1548.87,1875.0
2021-07-07 15:40:00,1549.78,1551.24,1549.78,1550.6,2298.0,1549.78,1551.24,1549.78,1550.6,2298.0
2021-07-07 15:50:00,1549.91,1552.6,1546.66,1550.66,5191.0,1549.91,1552.6,1546.66,1550.66,5191.0
2021-07-08 09:30:00,1534.08,1534.92,1533.71,1533.71,1240.0,1534.08,1534.92,1533.71,1533.71,1240.0
2021-07-08 09:40:00,1533.0,1535.18,1531.98,1535.18,1267.0,1533.0,1535.18,1531.98,1535.18,1267.0
2021-07-08 09:50:00,1538.45,1538.65,1529.3,1538.49,2487.0,1538.45,1538.65,1529.3,1538.49,2487.0
2021-07-08 10:00:00,1535.08,1535.08,1531.47,1534.14,1500.0,1535.08,1535.08,1531.47,1534.14,1500.0
2021-07-08 10:10:00,1535.08,1535.08,1527.12,1527.12,916.0,1535.08,1535.08,1527.12,1527.12,916.0
2021-07-08 10:20:00,1525.0,1525.0,1525.0,1525.0,100.0,1525.0,1525.0,1525.0,1525.0,100.0
2021-07-08 10:30:00,1527.35,1527.7,1525.52,1525.52,550.0,1527.35,1527.7,1525.52,1525.52,550.0
2021-07-08 10:40:00,1531.5,1531.5,1531.49,1531.5,100.0,1531.5,1531.5,1531.49,1531.5,100.0
2021-07-08 10:50:00,1531.89,1532.86,1530.71,1531.77,601.0,1531.89,1532.86,1530.71,1531.77,601.0
2021-07-08 11:00:00,1530.09,1531.57,1524.44,1531.57,930.0,1530.09,1531.57,1524.44,1531.57,930.0
2021-07-08 11:10:00,1531.81,1532.48,1531.38,1531.38,500.0,1531.81,1532.48,1531.38,1531.38,500.0
2021-07-08 11:20:00,1534.53,1534.97,1533.46,1534.97,1300.0,1534.53,1534.97,1533.46,1534.97,1300.0
2021-07-08 11:30:00,1534.26,1535.4,1533.18,1535.24,843.0,1534.26,1535.4,1533.18,1535.24,843.0
2021-07-08 11:40:00,1533.51,1536.34,1533.5,1536.34,735.0,1533.51,1536.34,1533.5,1536.34,735.0
2021-07-08 11:50:00,1537.24,1537.39,1535.37,1535.37,500.0,1537.24,1537.39,1535.37,1535.37,500.0
2021-07-08 12:00:00,1536.73,1537.93,1536.25,1537.36,1010.0,1536.73,1537.93,1536.25,1537.36,1010.0
2021-07-08 12:10:00,1536.56,1540.88,1536.55,1540.58,1956.0,1536.56,1540.88,1536.55,1540.58,1956.0
2021-07-08 12:20:00,1541.57,1541.57,1538.48,1538.48,400.0,1541.57,1541.57,1538.48,1538.48,400.0
2021-07-08 12:30:00,1536.27,1540.69,1536.26,1539.15,700.0,1536.27,1540.69,1536.26,1539.15,700.0
2021-07-08 12:40:00,1539.82,1543.43,1538.97,1541.97,2244.0,1539.82,1543.43,1538.97,1541.97,2244.0
2021-07-08 12:50:00,1543.93,1544.06,1542.71,1543.93,1383.0,1543.93,1544.06,1542.71,1543.93,1383.0
2021-07-08 13:00:00,1542.11,1543.02,1540.9,1541.78,1600.0,1542.11,1543.02,1540.9,1541.78,1600.0
2021-07-08 13:10:00,1540.53,1541.66,1540.53,1541.65,200.0,1540.53,1541.66,1540.53,1541.65,200.0
2021-07-08 13:20:00,1540.51,1540.83,1538.93,1540.51,1815.0,1540.51,1540.83,1538.93,1540.51,1815.0
2021-07-08 13:30:00,1542.47,1542.47,1539.17,1540.55,1300.0,1542.47,1542.47,1539.17,1540.55,1300.0
2021-07-08 13:40:00,1541.73,1541.73,1540.75,1540.75,200.0,1541.73,1541.73,1540.75,1540.75,200.0
2021-07-08 13:50:00,1540.07,1541.69,1540.07,1541.27,627.0,1540.07,1541.69,1540.07,1541.27,627.0
2021-07-08 14:00:00,1540.32,1541.61,1540.17,1541.61,400.0,1540.32,1541.61,1540.17,1541.61,400.0
2021-07-08 14:10:00,1540.61,1540.68,1538.98,1540.68,1401.0,1540.61,1540.68,1538.98,1540.68,1401.0
2021-07-08 14:20:00,1539.96,1541.2,1539.45,1539.59,900.0,1539.96,1541.2,1539.45,1539.59,900.0
2021-07-08 14:30:00,1539.47,1539.47,1539.47,1539.47,100.0,1539.47,1539.47,1539.47,1539.47,100.0
2021-07-08 14:40:00,1539.06,1540.03,1539.06,1539.75,700.0,1539.06,1540.03,1539.06,1539.75,700.0
2021-07-08 14:50:00,1540.28,1544.23,1540.28,1543.64,1202.0,1540.28,1544.23,1540.28,1543.64,1202.0
2021-07-08 15:00:00,1544.03,1544.03,1543.2,1543.38,700.0,1544.03,1544.03,1543.2,1543.38,700.0
2021-07-08 15:10:00,1541.04,1541.04,1539.95,1540.83,400.0,1541.04,1541.04,1539.95,1540.83,400.0
2021-07-08 15:20:00,1544.38,1544.38,1543.73,1543.74,200.0,1544.38,1544.38,1543.73,1543.74,200.0
2021-07-08 15:30:00,1544.34,1546.55,1544.34,1545.23,2313.0,1544.34,1546.55,1544.34,1545.23,2313.0
2021-07-08 15:40:00,1545.61,1545.71,1539.01,1539.01,2588.0,1545.61,1545.71,1539.01,1539.01,2588.0
2021-07-08 15:50:00,1533.99,1538.59,1533.13,1538.0,10205.0,1533.99,1538.59,1533.13,1538.0,10205.0
2021-07-09 09:30:00,1556.14,1563.34,1554.53,1562.83,2580.0,1556.14,1563.34,1554.53,1562.83,2580.0
2021-07-09 09:40:00,1560.56,1560.56,1555.81,1556.64,700.0,1560.56,1560.56,1555.81,1556.64,700.0
2021-07-09 09:50:00,1556.95,1558.08,1554.3,1555.37,1011.0,1556.95,1558.08,1554.3,1555.37,1011.0
2021-07-09 10:00:00,1558.44,1558.44,1557.16,1557.16,400.0,1558.44,1558.44,1557.16,1557.16,400.0
2021-07-09 10:10:00,1557.25,1557.25,1553.63,1553.63,1200.0,1557.25,1557.25,1553.63,1553.63,1200.0
2021-07-09 10:20:00,1557.95,1557.95,1550.1,1552.68,1854.0,1557.95,1557.95,1550.1,1552.68,1854.0
2021-07-09 10:30:00,1553.85,1553.85,1548.25,1549.31,2400.0,1553.85,1553.85,1548.25,1549.31,2400.0
2021-07-09 10:40:00,1548.6,1554.16,1548.53,1551.47,2218.0,1548.6,1554.16,1548.53,1551.47,2218.0
2021-07-09 10:50:00,1552.63,1552.63,1545.3,1545.96,1210.0,1552.63,1552.63,1545.3,1545.96,1210.0
2021-07-09 11:00:00,1546.13,1552.49,1546.13,1549.71,1200.0,1546.13,1552.49,1546.13,1549.71,1200.0
2021-07-09 11:10:00,1550.19,1552.16,1548.7,1549.36,1908.0,1550.19,1552.16,1548.7,1549.36,1908.0
2021-07-09 11:20:00,1551.43,1555.51,1551.43,1555.51,900.0,1551.43,1555.51,1551.43,1555.51,900.0
2021-07-09 11:30:00,1554.26,1555.21,1550.89,1555.2,2961.0,1554.26,1555.21,1550.89,1555.2,2961.0
2021-07-09 11:40:00,1554.48,1557.45,1554.0,1554.38,2272.0,1554.48,1557.45,1554.0,1554.38,2272.0
2021-07-09 11:50:00,1553.89,1556.02,1552.48,1552.48,3755.0,1553.89,1556.02,1552.48,1552.48,3755.0
2021-07-09 12:00:00,1552.86,1552.86,1550.73,1551.62,1136.0,1552.86,1552.86,1550.73,1551.62,1136.0
2021-07-09 12:10:00,1551.62,1553.77,1549.57,1552.08,1422.0,1551.62,1553.77,1549.57,1552.08,1422.0
2021-07-09 12:20:00,1551.95,1551.95,1550.55,1551.94,900.0,1551.95,1551.95,1550.55,1551.94,900.0
2021-07-09 12:30:00,1550.97,1557.77,1550.97,1556.86,1500.0,1550.97,1557.77,1550.97,1556.86,1500.0
2021-07-09 12:40:00,1555.99,1558.28,1553.37,1553.97,900.0,1555.99,1558.28,1553.37,1553.97,900.0
2021-07-09 12:50:00,1553.59,1555.4,1553.59,1554.43,1435.0,1553.59,1555.4,1553.59,1554.43,1435.0
2021-07-09 13:00:00,1555.41,1557.4,1555.41,1555.41,700.0,1555.41,1557.4,1555.41,1555.41,700.0
2021-07-09 13:10:00,1555.51,1556.91,1554.45,1554.93,1300.0,1555.51,1556.91,1554.45,1554.93,1300.0
2021-07-09 13:20:00,1554.57,1556.82,1554.31,1554.35,700.0,1554.57,1556.82,1554.31,1554.35,700.0
2021-07-09 13:30:00,1556.29,1557.06,1554.65,1557.01,1601.0,1556.29,1557.06,1554.65,1557.01,1601.0
2021-07-09 13:40:00,1558.5,1558.5,1555.23,1556.03,2334.0,1558.5,1558.5,1555.23,1556.03,2334.0
2021-07-09 13:50:00,1556.09,1558.84,1556.09,1556.52,2347.0,1556.09,1558.84,1556.09,1556.52,2347.0
2021-07-09 14:00:00,1556.54,1558.8,1555.67,1555.81,2471.0,1556.54,1558.8,1555.67,1555.81,2471.0
2021-07-09 14:10:00,1556.06,1558.96,1556.06,1557.0,1801.0,1556.06,1558.96,1556.06,1557.0,1801.0
2021-07-09 14:20:00,1557.94,1559.11,1555.71,1557.14,1511.0,1557.94,1559.11,1555.71,1557.14,1511.0
2021-07-09 14:30:00,1557.96,1559.16,1556.87,1557.68,2517.0,1557.96,1559.16,1556.87,1557.68,2517.0
2021-07-09 14:40:00,1557.42,1558.45,1555.75,1555.76,2576.0,1557.42,1558.45,1555.75,1555.76,2576.0
2021-07-09 14:50:00,1556.41,1558.42,1556.41,1557.72,2810.0,1556.41,1558.42,1556.41,1557.72,2810.0
2021-07-09 15:00:00,1557.35,1558.93,1557.04,1558.93,1500.0,1557.35,1558.93,1557.04,1558.93,1500.0
2021-07-09 15:10:00,1558.18,1561.44,1558.18,1561.24,1908.0,1558.18,1561.44,1558.18,1561.24,1908.0
2021-07-09 15:20:00,1562.25,1563.73,1561.58,1562.87,4239.0,1562.25,1563.73,1561.58,1562.87,4239.0
2021-07-09 15:30:00,1563.06,1563.74,1561.64,1563.74,2741.0,1563.06,1563.74,1561.64,1563.74,2741.0
2021-07-09 15:40:00,1563.0,1565.39,1563.0,1564.87,2903.0,1563.0,1565.39,1563.0,1564.87,2903.0
2021-07-09 15:50:00,1565.45,1566.16,1563.08,1564.53,6457.0,1565.45,1566.16,1563.08,1564.53,6457.0
2021-07-12 09:30:00,1563.26,1563.26,1556.6,1561.02,1519.0,1563.26,1563.26,1556.6,1561.02,1519.0
2021-07-12 09:40:00,1559.89,1562.88,1559.89,1562.88,527.0,1559.89,1562.88,1559.89,1562.88,527.0
2021-07-12 09:50:00,1568.94,1570.28,1568.94,1570.28,200.0,1568.94,1570.28,1568.94,1570.28,200.0
2021-07-12 10:00:00,1571.4,1574.97,1570.82,1570.82,1613.0,1571.4,1574.97,1570.82,1570.82,1613.0
2021-07-12 10:10:00,1568.34,1573.63,1568.34,1573.63,2144.0,1568.34,1573.63,1568.34,1573.63,2144.0
2021-07-12 10:20:00,1572.48,1574.2,1572.48,1574.2,200.0,1572.48,1574.2,1572.48,1574.2,200.0
2021-07-12 10:30:00,1574.27,1577.33,1574.26,1575.67,1778.0,1574.27,1577.33,1574.26,1575.67,1778.0
2021-07-12 10:40:00,1576.81,1579.94,1575.46,1576.0,2535.0,1576.81,1579.94,1575.46,1576.0,2535.0
2021-07-12 10:50:00,1577.2,1583.13,1577.2,1583.13,1100.0,1577.2,1583.13,1577.2,1583.13,1100.0
2021-07-12 11:00:00,1585.31,1585.31,1577.14,1578.14,2477.0,1585.31,1585.31,1577.14,1578.14,2477.0
2021-07-12 11:10:00,1578.19,1579.17,1577.5,1577.97,1903.0,1578.19,1579.17,1577.5,1577.97,1903.0
2021-07-12 11:20:00,1576.13,1578.0,1576.05,1577.94,1600.0,1576.13,1578.0,1576.05,1577.94,1600.0
2021-07-12 11:30:00,1576.61,1577.82,1573.75,1573.75,600.0,1576.61,1577.82,1573.75,1573.75,600.0
2021-07-12 11:40:00,1572.03,1575.74,1572.03,1575.74,878.0,1572.03,1575.74,1572.03,1575.74,878.0
2021-07-12 11:50:00,1572.53,1572.61,1572.5,1572.61,500.0,1572.53,1572.61,1572.5,1572.61,500.0
2021-07-12 12:00:00,1572.5,1573.13,1569.68,1571.22,1505.0,1572.5,1573.13,1569.68,1571.22,1505.0
2021-07-12 12:10:00,1570.51,1575.72,1570.16,1575.72,705.0,1570.51,1575.72,1570.16,1575.72,705.0
2021-07-12 12:20:00,1573.16,1573.99,1572.11,1573.99,1100.0,1573.16,1573.99,1572.11,1573.99,1100.0
2021-07-12 12:30:00,1571.98,1573.0,1571.23,1573.0,900.0,1571.98,1573.0,1571.23,1573.0,900.0
2021-07-12 12:40:00,1573.65,1577.05,1573.62,1573.62,629.0,1573.65,1577.05,1573.62,1573.62,629.0
2021-07-12 12:50:00,1574.5,1574.5,1572.86,1572.86,200.0,1574.5,1574.5,1572.86,1572.86,200.0
2021-07-12 13:00:00,1572.86,1572.86,1572.86,1572.86,0.0,1572.86,1572.86,1572.86,1572.86,0.0
2021-07-12 13:10:00,1573.04,1573.46,1572.68,1573.46,322.0,1573.04,1573.46,1572.68,1573.46,322.0
2021-07-12 13:20:00,1573.46,1575.22,1573.46,1575.22,200.0,1573.46,1575.22,1573.46,1575.22,200.0
2021-07-12 13:30:00,1574.55,1576.57,1574.55,1576.57,425.0,1574.55,1576.57,1574.55,1576.57,425.0
2021-07-12 13:40:00,1578.03,1578.64,1576.41,1578.5,1400.0,1578.03,1578.64,1576.41,1578.5,1400.0
2021-07-12 13:50:00,1578.57,1578.57,1578.57,1578.57,100.0,1578.57,1578.57,1578.57,1578.57,100.0
2021-07-12 14:00:00,1578.18,1578.46,1576.57,1578.46,700.0,1578.18,1578.46,1576.57,1578.46,700.0
2021-07-12 14:10:00,1576.87,1577.07,1575.97,1577.07,603.0,1576.87,1577.07,1575.97,1577.07,603.0
2021-07-12 14:20:00,1576.93,1579.69,1576.82,1579.69,1584.0,1576.93,1579.69,1576.82,1579.69,1584.0
2021-07-12 14:30:00,1579.86,1580.8,1576.14,1576.14,411.0,1579.86,1580.8,1576.14,1576.14,411.0
2021-07-12 14:40:00,1578.26,1579.86,1577.28,1578.2,752.0,1578.26,1579.86,1577.28,1578.2,752.0
2021-07-12 14:50:00,1579.47,1580.86,1579.16,1579.36,702.0,1579.47,1580.86,1579.16,1579.36,702.0
2021-07-12 15:00:00,1580.29,1580.65,1579.02,1579.02,900.0,1580.29,1580.65,1579.02,1579.02,900.0
2021-07-12 15:10:00,1578.67,1579.41,1578.16,1579.41,500.0,1578.67,1579.41,1578.16,1579.41,500.0
2021-07-12 15:20:00,1579.5,1579.5,1578.75,1579.41,1100.0,1579.5,1579.5,1578.75,1579.41,1100.0
2021-07-12 15:30:00,1578.6,1578.6,1576.36,1576.36,500.0,1578.6,1578.6,1576.36,1576.36,500.0
2021-07-12 15:40:00,1577.33,1578.71,1576.0,1578.71,1000.0,1577.33,1578.71,1576.0,1578.71,1000.0
2021-07-12 15:50:00,1579.89,1580.66,1573.8,1575.23,9598.0,1579.89,1580.66,1573.8,1575.23,9598.0
2021-07-13 09:30:00,1573.04,1579.45,1569.9,1576.62,2198.0,1573.04,1579.45,1569.9,1576.62,2198.0
2021-07-13 09:40:00,1576.62,1576.62,1576.62,1576.62,0.0,1576.62,1576.62,1576.62,1576.62,0.0
2021-07-13 09:50:00,1576.62,1576.62,1576.62,1576.62,0.0,1576.62,1576.62,1576.62,1576.62,0.0
2021-07-13 10:00:00,1571.02,1574.0,1566.08,1571.72,1400.0,1571.02,1574.0,1566.08,1571.72,1400.0
2021-07-13 10:10:00,1571.72,1571.72,1571.72,1571.72,0.0,1571.72,1571.72,1571.72,1571.72,0.0
2021-07-13 10:20:00,1571.49,1571.72,1569.14,1570.02,608.0,1571.49,1571.72,1569.14,1570.02,608.0
2021-07-13 10:30:00,1570.5,1570.5,1570.5,1570.5,100.0,1570.5,1570.5,1570.5,1570.5,100.0
2021-07-13 10:40:00,1569.19,1570.7,1567.35,1570.7,1545.0,1569.19,1570.7,1567.35,1570.7,1545.0
2021-07-13 10:50:00,1570.0,1570.0,1570.0,1570.0,100.0,1570.0,1570.0,1570.0,1570.0,100.0
2021-07-13 11:00:00,1566.5,1567.39,1566.5,1567.39,300.0,1566.5,1567.39,1566.5,1567.39,300.0
2021-07-13 11:10:00,1568.67,1569.17,1568.59,1568.59,415.0,1568.67,1569.17,1568.59,1568.59,415.0
2021-07-13 11:20:00,1567.88,1567.88,1567.36,1567.36,500.0,1567.88,1567.88,1567.36,1567.36,500.0
2021-07-13 11:30:00,1566.49,1566.49,1561.01,1561.61,1107.0,1566.49,1566.49,1561.01,1561.61,1107.0
2021-07-13 11:40:00,1561.86,1561.86,1558.43,1558.66,1522.0,1561.86,1561.86,1558.43,1558.66,1522.0
2021-07-13 11:50:00,1558.51,1559.41,1553.81,1559.09,2469.0,1558.51,1559.41,1553.81,1559.09,2469.0
2021-07-13 12:00:00,1559.09,1559.09,1559.09,1559.09,0.0,1559.09,1559.09,1559.09,1559.09,0.0
2021-07-13 12:10:00,1560.23,1561.29,1560.0,1560.0,1746.0,1560.23,1561.29,1560.0,1560.0,1746.0
2021-07-13 12:20:00,1559.02,1559.95,1558.23,1559.95,500.0,1559.02,1559.95,1558.23,1559.95,500.0
2021-07-13 12:30:00,1560.03,1560.03,1559.7,1559.7,278.0,1560.03,1560.03,1559.7,1559.7,278.0
2021-07-13 12:40:00,1559.37,1560.63,1559.37,1560.56,894.0,1559.37,1560.63,1559.37,1560.56,894.0
2021-07-13 12:50:00,1560.52,1561.49,1560.2,1560.2,1070.0,1560.52,1561.49,1560.2,1560.2,1070.0
2021-07-13 13:00:00,1559.72,1559.72,1559.71,1559.72,100.0,1559.72,1559.72,1559.71,1559.72,100.0
2021-07-13 13:10:00,1558.87,1560.58,1555.83,1555.83,845.0,1558.87,1560.58,1555.83,1555.83,845.0
2021-07-13 13:20:00,1556.95,1557.34,1555.98,1555.99,1641.0,1556.95,1557.34,1555.98,1555.99,1641.0
2021-07-13 13:30:00,1556.27,1557.18,1555.11,1555.48,1308.0,1556.27,1557.18,1555.11,1555.48,1308.0
2021-07-13 13:40:00,1555.45,1556.5,1554.41,1554.41,708.0,1555.45,1556.5,1554.41,1554.41,708.0
2021-07-13 13:50:00,1555.78,1556.49,1555.27,1555.28,1646.0,1555.78,1556.49,1555.27,1555.28,1646.0
2021-07-13 14:00:00,1554.12,1556.21,1552.44,1555.0,1268.0,1554.12,1556.21,1552.44,1555.0,1268.0
2021-07-13 14:10:00,1555.52,1556.57,1554.65,1556.07,1500.0,1555.52,1556.57,1554.65,1556.07,1500.0
2021-07-13 14:20:00,1556.05,1556.59,1555.7,1555.87,900.0,1556.05,1556.59,1555.7,1555.87,900.0
2021-07-13 14:30:00,1556.13,1556.13,1554.9,1555.3,1200.0,1556.13,1556.13,1554.9,1555.3,1200.0
2021-07-13 14:40:00,1555.09,1556.0,1554.76,1555.81,1731.0,1555.09,1556.0,1554.76,1555.81,1731.0
2021-07-13 14:50:00,1554.79,1555.17,1554.37,1554.37,992.0,1554.79,1555.17,1554.37,1554.37,992.0
2021-07-13 15:00:00,1553.86,1556.11,1553.86,1555.22,1610.0,1553.86,1556.11,1553.86,1555.22,1610.0
2021-07-13 15:10:00,1554.5,1556.03,1554.37,1555.19,1515.0,1554.5,1556.03,1554.37,1555.19,1515.0
2021-07-13 15:20:00,1553.19,1554.47,1552.64,1554.47,912.0,1553.19,1554.47,1552.64,1554.47,912.0
2021-07-13 15:30:00,1555.35,1556.91,1555.01,1555.98,3833.0,1555.35,1556.91,1555.01,1555.98,3833.0
2021-07-13 15:40:00,1556.25,1557.0,1554.85,1555.74,3584.0,1556.25,1557.0,1554.85,1555.74,3584.0
2021-07-13 15:50:00,1554.92,1558.03,1554.65,1557.94,6683.0,1554.92,1558.03,1554.65,1557.94,6683.0
2021-07-14 09:30:00,1558.34,1564.99,1558.34,1563.7,1160.0,1558.34,1564.99,1558.34,1563.7,1160.0
2021-07-14 09:40:00,1566.55,1566.55,1563.35,1564.03,908.0,1566.55,1566.55,1563.35,1564.03,908.0
2021-07-14 09:50:00,1564.8,1564.96,1564.8,1564.96,200.0,1564.8,1564.96,1564.8,1564.96,200.0
2021-07-14 10:00:00,1559.74,1559.74,1554.98,1554.98,700.0,1559.74,1559.74,1554.98,1554.98,700.0
2021-07-14 10:10:00,1558.48,1566.13,1558.48,1563.64,1200.0,1558.48,1566.13,1558.48,1563.64,1200.0
2021-07-14 10:20:00,1562.7,1562.7,1562.7,1562.7,100.0,1562.7,1562.7,1562.7,1562.7,100.0
2021-07-14 10:30:00,1565.59,1568.29,1565.59,1568.29,510.0,1565.59,1568.29,1565.59,1568.29,510.0
2021-07-14 10:40:00,1568.62,1568.63,1568.5,1568.5,300.0,1568.62,1568.63,1568.5,1568.5,300.0
2021-07-14 10:50:00,1568.73,1573.01,1568.72,1571.63,616.0,1568.73,1573.01,1568.72,1571.63,616.0
2021-07-14 11:00:00,1569.62,1572.72,1569.17,1572.72,400.0,1569.62,1572.72,1569.17,1572.72,400.0
2021-07-14 11:10:00,1573.82,1573.82,1569.74,1569.99,1000.0,1573.82,1573.82,1569.74,1569.99,1000.0
2021-07-14 11:20:00,1571.21,1573.63,1571.05,1573.63,557.0,1571.21,1573.63,1571.05,1573.63,557.0
2021-07-14 11:30:00,1574.31,1574.31,1573.93,1573.94,556.0,1574.31,1574.31,1573.93,1573.94,556.0
2021-07-14 11:40:00,1573.57,1573.75,1572.67,1573.75,600.0,1573.57,1573.75,1572.67,1573.75,600.0
2021-07-14 11:50:00,1571.76,1574.45,1571.76,1574.45,500.0,1571.76,1574.45,1571.76,1574.45,500.0
2021-07-14 12:00:00,1575.7,1577.0,1575.7,1577.0,466.0,1575.7,1577.0,1575.7,1577.0,466.0
2021-07-14 12:10:00,1573.62,1573.62,1573.12,1573.12,500.0,1573.62,1573.62,1573.12,1573.12,500.0
2021-07-14 12:20:00,1572.67,1576.05,1572.67,1576.05,400.0,1572.67,1576.05,1572.67,1576.05,400.0
2021-07-14 12:30:00,1575.67,1576.0,1575.32,1575.32,1110.0,1575.67,1576.0,1575.32,1575.32,1110.0
2021-07-14 12:40:00,1575.51,1575.51,1573.53,1573.54,642.0,1575.51,1575.51,1573.53,1573.54,642.0
2021-07-14 12:50:00,1575.14,1575.14,1573.79,1573.99,400.0,1575.14,1575.14,1573.79,1573.99,400.0
2021-07-14 13:00:00,1573.94,1573.99,1573.94,1573.99,300.0,1573.94,1573.99,1573.94,1573.99,300.0
2021-07-14 13:10:00,1575.01,1575.01,1571.49,1571.49,511.0,1575.01,1575.01,1571.49,1571.49,511.0
2021-07-14 13:20:00,1570.29,1570.29,1569.47,1569.47,300.0,1570.29,1570.29,1569.47,1569.47,300.0
2021-07-14 13:30:00,1569.47,1569.47,1569.47,1569.47,0.0,1569.47,1569.47,1569.47,1569.47,0.0
2021-07-14 13:40:00,1571.89,1572.81,1571.64,1572.19,1300.0,1571.89,1572.81,1571.64,1572.19,1300.0
2021-07-14 13:50:00,1573.25,1574.3,1573.25,1574.3,401.0,1573.25,1574.3,1573.25,1574.3,401.0
2021-07-14 14:00:00,1574.49,1574.49,1574.4,1574.4,200.0,1574.49,1574.49,1574.4,1574.4,200.0
2021-07-14 14:10:00,1574.77,1574.78,1573.67,1573.68,400.0,1574.77,1574.78,1573.67,1573.68,400.0
2021-07-14 14:20:00,1575.94,1576.08,1574.77,1575.42,751.0,1575.94,1576.08,1574.77,1575.42,751.0
2021-07-14 14:30:00,1577.46,1577.5,1577.46,1577.5,300.0,1577.46,1577.5,1577.46,1577.5,300.0
2021-07-14 14:40:00,1578.53,1578.9,1578.2,1578.59,709.0,1578.53,1578.9,1578.2,1578.59,709.0
2021-07-14 14:50:00,1578.59,1578.59,1578.59,1578.59,0.0,1578.59,1578.59,1578.59,1578.59,0.0
2021-07-14 15:00:00,1577.69,1580.51,1577.69,1578.99,5672.0,1577.69,1580.51,1577.69,1578.99,5672.0
2021-07-14 15:10:00,1579.44,1581.54,1579.44,1581.31,1540.0,1579.44,1581.54,1579.44,1581.31,1540.0
2021-07-14 15:20:00,1581.78,1581.78,1581.78,1581.78,300.0,1581.78,1581.78,1581.78,1581.78,300.0
2021-07-14 15:30:00,1581.08,1581.29,1580.25,1580.25,800.0,1581.08,1581.29,1580.25,1580.25,800.0
2021-07-14 15:40:00,1580.12,1581.51,1579.26,1580.26,2951.0,1580.12,1581.51,1579.26,1580.26,2951.0
2021-07-14 15:50:00,1578.66,1582.41,1578.66,1582.41,9855.0,1578.66,1582.41,1578.66,1582.41,9855.0
2021-07-15 09:30:00,1574.15,1586.14,1573.13,1586.13,4077.0,1574.15,1586.14,1573.13,1586.13,4077.0
2021-07-15 09:40:00,1589.39,1589.39,1587.41,1587.41,403.0,1589.39,1589.39,1587.41,1587.41,403.0
2021-07-15 09:50:00,1586.3,1587.51,1585.32,1586.49,950.0,1586.3,1587.51,1585.32,1586.49,950.0
2021-07-15 10:00:00,1591.4,1591.41,1588.53,1588.53,400.0,1591.4,1591.41,1588.53,1588.53,400.0
2021-07-15 10:10:00,1587.49,1589.34,1587.49,1589.34,300.0,1587.49,1589.34,1587.49,1589.34,300.0
2021-07-15 10:20:00,1587.24,1587.67,1586.48,1586.48,946.0,1587.24,1587.67,1586.48,1586.48,946.0
2021-07-15 10:30:00,1589.1,1589.69,1587.34,1589.69,600.0,1589.1,1589.69,1587.34,1589.69,600.0
2021-07-15 10:40:00,1587.82,1589.37,1587.82,1589.37,300.0,1587.82,1589.37,1587.82,1589.37,300.0
2021-07-15 10:50:00,1592.0,1592.0,1588.28,1588.28,300.0,1592.0,1592.0,1588.28,1588.28,300.0
2021-07-15 11:00:00,1586.62,1586.62,1583.72,1583.73,300.0,1586.62,1586.62,1583.72,1583.73,300.0
2021-07-15 11:10:00,1580.48,1580.48,1580.48,1580.48,100.0,1580.48,1580.48,1580.48,1580.48,100.0
2021-07-15 11:20:00,1581.39,1583.03,1581.39,1583.03,800.0,1581.39,1583.03,1581.39,1583.03,800.0
2021-07-15 11:30:00,1583.03,1583.03,1583.03,1583.03,0.0,1583.03,1583.03,1583.03,1583.03,0.0
2021-07-15 11:40:00,1584.42,1584.42,1581.68,1581.68,500.0,1584.42,1584.42,1581.68,1581.68,500.0
2021-07-15 11:50:00,1581.73,1584.17,1580.23,1580.56,820.0,1581.73,1584.17,1580.23,1580.56,820.0
2021-07-15 12:00:00,1580.06,1580.08,1577.88,1580.08,540.0,1580.06,1580.08,1577.88,1580.08,540.0
2021-07-15 12:10:00,1581.0,1585.17,1580.77,1581.8,1225.0,1581.0,1585.17,1580.77,1581.8,1225.0
2021-07-15 12:20:00,1581.47,1581.72,1581.47,1581.72,200.0,1581.47,1581.72,1581.47,1581.72,200.0
2021-07-15 12:30:00,1581.89,1582.1,1581.85,1582.1,300.0,1581.89,1582.1,1581.85,1582.1,300.0
2021-07-15 12:40:00,1580.76,1580.76,1580.76,1580.76,100.0,1580.76,1580.76,1580.76,1580.76,100.0
2021-07-15 12:50:00,1580.63,1583.45,1580.63,1583.45,200.0,1580.63,1583.45,1580.63,1583.45,200.0
2021-07-15 13:00:00,1582.97,1584.52,1582.97,1584.52,542.0,1582.97,1584.52,1582.97,1584.52,542.0
2021-07-15 13:10:00,1584.52,1584.52,1584.52,1584.52,0.0,1584.52,1584.52,1584.52,1584.52,0.0
2021-07-15 13:20:00,1583.79,1583.79,1580.24,1581.65,1100.0,1583.79,1583.79,1580.24,1581.65,1100.0
2021-07-15 13:30:00,1582.4,1583.53,1580.01,1581.05,8340.0,1582.4,1583.53,1580.01,1581.05,8340.0
2021-07-15 13:40:00,1579.69,1579.69,1579.38,1579.52,466.0,1579.69,1579.69,1579.38,1579.52,466.0
2021-07-15 13:50:00,1580.78,1583.41,1579.02,1579.5,1949.0,1580.78,1583.41,1579.02,1579.5,1949.0
2021-07-15 14:00:00,1578.94,1580.08,1578.94,1580.08,300.0,1578.94,1580.08,1578.94,1580.08,300.0
2021-07-15 14:10:00,1580.65,1582.5,1580.65,1581.89,988.0,1580.65,1582.5,1580.65,1581.89,988.0
2021-07-15 14:20:00,1581.87,1583.85,1581.82,1583.85,551.0,1581.87,1583.85,1581.82,1583.85,551.0
2021-07-15 14:30:00,1584.84,1586.08,1584.46,1584.96,925.0,1584.84,1586.08,1584.46,1584.96,925.0
2021-07-15 14:40:00,1584.64,1584.65,1582.89,1583.0,320.0,1584.64,1584.65,1582.89,1583.0,320.0
2021-07-15 14:50:00,1583.47,1586.25,1583.47,1586.25,1000.0,1583.47,1586.25,1583.47,1586.25,1000.0
2021-07-15 15:00:00,1585.49,1590.0,1584.48,1590.0,1346.0,1585.49,1590.0,1584.48,1590.0,1346.0
2021-07-15 15:10:00,1588.78,1589.23,1588.43,1589.07,1270.0,1588.78,1589.23,1588.43,1589.07,1270.0
2021-07-15 15:20:00,1589.64,1591.91,1589.37,1591.91,1100.0,1589.64,1591.91,1589.37,1591.91,1100.0
2021-07-15 15:30:00,1590.5,1594.07,1589.93,1593.31,2100.0,1590.5,1594.07,1589.93,1593.31,2100.0
2021-07-15 15:40:00,1593.94,1595.59,1593.67,1595.18,4900.0,1593.94,1595.59,1593.67,1595.18,4900.0
2021-07-15 15:50:00,1594.12,1599.81,1593.18,1597.51,19028.0,1594.12,1599.81,1593.18,1597.51,19028.0
2021-07-16 09:30:00,1600.0,1605.64,1599.84,1603.47,4293.0,1600.0,1605.64,1599.84,1603.47,4293.0
2021-07-16 09:40:00,1602.54,1605.35,1602.54,1605.34,520.0,1602.54,1605.35,1602.54,1605.34,520.0
2021-07-16 09:50:00,1605.07,1612.33,1604.09,1606.63,3398.0,1605.07,1612.33,1604.09,1606.63,3398.0
2021-07-16 10:00:00,1607.81,1610.83,1605.95,1608.0,1317.0,1607.81,1610.83,1605.95,1608.0,1317.0
2021-07-16 10:10:00,1608.34,1611.21,1606.34,1606.35,1325.0,1608.34,1611.21,1606.34,1606.35,1325.0
2021-07-16 10:20:00,1607.24,1607.24,1598.13,1598.13,900.0,1607.24,1607.24,1598.13,1598.13,900.0
2021-07-16 10:30:00,1596.7,1599.73,1593.49,1596.5,1100.0,1596.7,1599.73,1593.49,1596.5,1100.0
2021-07-16 10:40:00,1600.11,1601.99,1597.14,1601.99,700.0,1600.11,1601.99,1597.14,1601.99,700.0
2021-07-16 10:50:00,1601.49,1607.05,1601.48,1601.74,500.0,1601.49,1607.05,1601.48,1601.74,500.0
2021-07-16 11:00:00,1603.13,1603.13,1600.47,1600.47,400.0,1603.13,1603.13,1600.47,1600.47,400.0
2021-07-16 11:10:00,1599.63,1600.0,1599.0,1599.0,400.0,1599.63,1600.0,1599.0,1599.0,400.0
2021-07-16 11:20:00,1598.0,1599.0,1598.0,1598.26,400.0,1598.0,1599.0,1598.0,1598.26,400.0
2021-07-16 11:30:00,1597.73,1601.81,1597.73,1601.81,700.0,1597.73,1601.81,1597.73,1601.81,700.0
2021-07-16 11:40:00,1601.29,1603.88,1600.81,1601.77,1713.0,1601.29,1603.88,1600.81,1601.77,1713.0
2021-07-16 11:50:00,1602.09,1602.97,1601.32,1601.43,613.0,1602.09,1602.97,1601.32,1601.43,613.0
2021-07-16 12:00:00,1602.83,1606.81,1602.23,1606.81,1200.0,1602.83,1606.81,1602.23,1606.81,1200.0
2021-07-16 12:10:00,1606.21,1608.24,1606.21,1606.98,1017.0,1606.21,1608.24,1606.21,1606.98,1017.0
2021-07-16 12:20:00,1605.88,1605.88,1605.88,1605.88,100.0,1605.88,1605.88,1605.88,1605.88,100.0
2021-07-16 12:30:00,1605.39,1605.39,1603.19,1603.19,400.0,1605.39,1605.39,1603.19,1603.19,400.0
2021-07-16 12:40:00,1604.1,1604.6,1602.89,1603.46,845.0,1604.1,1604.6,1602.89,1603.46,845.0
2021-07-16 12:50:00,1605.16,1606.28,1605.16,1606.28,200.0,1605.16,1606.28,1605.16,1606.28,200.0
2021-07-16 13:00:00,1605.54,1606.02,1602.99,1606.02,700.0,1605.54,1606.02,1602.99,1606.02,700.0
2021-07-16 13:10:00,1604.96,1607.87,1604.85,1607.87,639.0,1604.96,1607.87,1604.85,1607.87,639.0
2021-07-16 13:20:00,1608.0,1609.81,1606.26,1609.81,1565.0,1608.0,1609.81,1606.26,1609.81,1565.0
2021-07-16 13:30:00,1606.69,1608.0,1606.15,1608.0,900.0,1606.69,1608.0,1606.15,1608.0,900.0
2021-07-16 13:40:00,1607.62,1607.62,1606.24,1606.93,600.0,1607.62,1607.62,1606.24,1606.93,600.0
2021-07-16 13:50:00,1606.33,1607.0,1606.33,1606.83,300.0,1606.33,1607.0,1606.33,1606.83,300.0
2021-07-16 14:00:00,1606.14,1606.63,1606.14,1606.63,200.0,1606.14,1606.63,1606.14,1606.63,200.0
2021-07-16 14:10:00,1606.31,1606.31,1606.31,1606.31,100.0,1606.31,1606.31,1606.31,1606.31,100.0
2021-07-16 14:20:00,1608.19,1608.19,1605.32,1605.32,1000.0,1608.19,1608.19,1605.32,1605.32,1000.0
2021-07-16 14:30:00,1606.96,1607.97,1606.68,1607.92,1022.0,1606.96,1607.97,1606.68,1607.92,1022.0
2021-07-16 14:40:00,1608.13,1609.3,1607.97,1609.3,502.0,1608.13,1609.3,1607.97,1609.3,502.0
2021-07-16 14:50:00,1609.54,1609.54,1608.94,1608.94,300.0,1609.54,1609.54,1608.94,1608.94,300.0
2021-07-16 15:00:00,1608.52,1609.38,1608.51,1609.38,1001.0,1608.52,1609.38,1608.51,1609.38,1001.0
2021-07-16 15:10:00,1608.57,1608.57,1606.86,1607.1,1041.0,1608.57,1608.57,1606.86,1607.1,1041.0
2021-07-16 15:20:00,1609.08,1609.08,1607.1,1608.08,1488.0,1609.08,1609.08,1607.1,1608.08,1488.0
2021-07-16 15:30:00,1607.07,1607.07,1604.23,1605.03,841.0,1607.07,1607.07,1604.23,1605.03,841.0
2021-07-16 15:40:00,1604.23,1606.41,1603.54,1606.41,1317.0,1604.23,1606.41,1603.54,1606.41,1317.0
2021-07-16 15:50:00,1605.81,1606.56,1603.84,1605.31,5776.0,1605.81,1606.56,1603.84,1605.31,5776.0
2021-07-19 09:30:00,1606.04,1612.0,1599.64,1611.68,8215.0,1606.04,1612.0,1599.64,1611.68,8215.0
2021-07-19 09:40:00,1610.56,1611.54,1603.85,1608.31,1035.0,1610.56,1611.54,1603.85,1608.31,1035.0
2021-07-19 09:50:00,1604.99,1604.99,1599.08,1599.22,1100.0,1604.99,1604.99,1599.08,1599.22,1100.0
2021-07-19 10:00:00,1598.03,1598.03,1587.1,1587.71,2034.0,1598.03,1598.03,1587.1,1587.71,2034.0
2021-07-19 10:10:00,1590.85,1591.05,1588.57,1588.57,400.0,1590.85,1591.05,1588.57,1588.57,400.0
2021-07-19 10:20:00,1585.47,1589.33,1585.47,1589.33,1290.0,1585.47,1589.33,1585.47,1589.33,1290.0
2021-07-19 10:30:00,1590.06,1593.78,1590.06,1593.78,834.0,1590.06,1593.78,1590.06,1593.78,834.0
2021-07-19 10:40:00,1594.22,1594.43,1590.24,1592.11,700.0,1594.22,1594.43,1590.24,1592.11,700.0
2021-07-19 10:50:00,1591.31,1592.53,1591.31,1592.53,200.0,1591.31,1592.53,1591.31,1592.53,200.0
2021-07-19 11:00:00,1593.13,1593.13,1592.93,1592.93,400.0,1593.13,1593.13,1592.93,1592.93,400.0
2021-07-19 11:10:00,1597.57,1598.71,1596.42,1596.89,500.0,1597.57,1598.71,1596.42,1596.89,500.0
2021-07-19 11:20:00,1592.99,1592.99,1592.99,1592.99,100.0,1592.99,1592.99,1592.99,1592.99,100.0
2021-07-19 11:30:00,1592.91,1593.87,1590.23,1590.24,2098.0,1592.91,1593.87,1590.23,1590.24,2098.0
2021-07-19 11:40:00,1592.36,1592.7,1592.17,1592.18,430.0,1592.36,1592.7,1592.17,1592.18,430.0
2021-07-19 11:50:00,1594.27,1594.27,1593.14,1593.14,200.0,1594.27,1594.27,1593.14,1593.14,200.0
2021-07-19 12:00:00,1592.99,1592.99,1591.03,1591.25,451.0,1592.99,1592.99,1591.03,1591.25,451.0
2021-07-19 12:10:00,1589.39,1590.02,1589.01,1589.01,600.0,1589.39,1590.02,1589.01,1589.01,600.0
2021-07-19 12:20:00,1589.01,1589.01,1589.01,1589.01,0.0,1589.01,1589.01,1589.01,1589.01,0.0
2021-07-19 12:30:00,1589.38,1589.42,1589.0,1589.25,625.0,1589.38,1589.42,1589.0,1589.25,625.0
2021-07-19 12:40:00,1591.35,1591.35,1585.06,1585.06,2378.0,1591.35,1591.35,1585.06,1585.06,2378.0
2021-07-19 12:50:00,1584.28,1591.37,1583.6,1591.37,831.0,1584.28,1591.37,1583.6,1591.37,831.0
2021-07-19 13:00:00,1592.44,1592.59,1592.44,1592.59,200.0,1592.44,1592.59,1592.44,1592.59,200.0
2021-07-19 13:10:00,1594.32,1596.32,1592.24,1592.24,1962.0,1594.32,1596.32,1592.24,1592.24,1962.0
2021-07-19 13:20:00,1591.76,1592.2,1589.78,1589.78,700.0,1591.76,1592.2,1589.78,1589.78,700.0
2021-07-19 13:30:00,1588.48,1589.19,1586.66,1586.66,992.0,1588.48,1589.19,1586.66,1586.66,992.0
2021-07-19 13:40:00,1588.58,1588.58,1587.94,1588.01,700.0,1588.58,1588.58,1587.94,1588.01,700.0
2021-07-19 13:50:00,1585.0,1587.6,1584.18,1586.36,1125.0,1585.0,1587.6,1584.18,1586.36,1125.0
2021-07-19 14:00:00,1588.73,1590.23,1583.0,1583.0,3179.0,1588.73,1590.23,1583.0,1583.0,3179.0
2021-07-19 14:10:00,1581.72,1583.5,1580.0,1580.0,1628.0,1581.72,1583.5,1580.0,1580.0,1628.0
2021-07-19 14:20:00,1579.62,1580.0,1577.69,1578.0,1965.0,1579.62,1580.0,1577.69,1578.0,1965.0
2021-07-19 14:30:00,1575.09,1575.09,1574.19,1574.49,544.0,1575.09,1575.09,1574.19,1574.49,544.0
2021-07-19 14:40:00,1574.18,1574.18,1573.01,1573.82,700.0,1574.18,1574.18,1573.01,1573.82,700.0
2021-07-19 14:50:00,1573.27,1574.91,1573.0,1574.64,1290.0,1573.27,1574.91,1573.0,1574.64,1290.0
2021-07-19 15:00:00,1573.65,1575.47,1572.56,1574.26,2043.0,1573.65,1575.47,1572.56,1574.26,2043.0
2021-07-19 15:10:00,1575.0,1575.72,1573.18,1574.5,1134.0,1575.0,1575.72,1573.18,1574.5,1134.0
2021-07-19 15:20:00,1572.89,1573.62,1571.48,1573.62,1809.0,1572.89,1573.62,1571.48,1573.62,1809.0
2021-07-19 15:30:00,1575.55,1577.32,1573.9,1577.0,3178.0,1575.55,1577.32,1573.9,1577.0,3178.0
2021-07-19 15:40:00,1578.49,1581.89,1577.44,1581.23,3271.0,1578.49,1581.89,1577.44,1581.23,3271.0
2021-07-19 15:50:00,1581.62,1585.39,1580.34,1583.4,8688.0,1581.62,1585.39,1580.34,1583.4,8688.0
2021-07-20 09:30:00,1587.76,1589.91,1587.76,1589.9,1522.0,1587.76,1589.91,1587.76,1589.9,1522.0
2021-07-20 09:40:00,1594.72,1600.48,1594.71,1600.48,300.0,1594.72,1600.48,1594.71,1600.48,300.0
2021-07-20 09:50:00,1601.07,1609.34,1601.07,1607.95,400.0,1601.07,1609.34,1601.07,1607.95,400.0
2021-07-20 10:00:00,1607.8,1611.44,1607.19,1609.71,1139.0,1607.8,1611.44,1607.19,1609.71,1139.0
2021-07-20 10:10:00,1609.65,1609.65,1604.58,1604.63,826.0,1609.65,1609.65,1604.58,1604.63,826.0
2021-07-20 10:20:00,1604.3,1605.73,1599.7,1599.71,2820.0,1604.3,1605.73,1599.7,1599.71,2820.0
2021-07-20 10:30:00,1601.62,1601.83,1596.23,1601.82,1634.0,1601.62,1601.83,1596.23,1601.82,1634.0
2021-07-20 10:40:00,1602.2,1607.36,1602.2,1607.36,1275.0,1602.2,1607.36,1602.2,1607.36,1275.0
2021-07-20 10:50:00,1608.97,1609.14,1608.81,1609.14,900.0,1608.97,1609.14,1608.81,1609.14,900.0
2021-07-20 11:00:00,1608.13,1608.85,1607.36,1607.36,950.0,1608.13,1608.85,1607.36,1607.36,950.0
2021-07-20 11:10:00,1607.11,1607.42,1600.0,1603.82,4761.0,1607.11,1607.42,1600.0,1603.82,4761.0
2021-07-20 11:20:00,1604.35,1604.35,1602.61,1602.62,200.0,1604.35,1604.35,1602.61,1602.62,200.0
2021-07-20 11:30:00,1600.4,1600.45,1598.75,1598.75,815.0,1600.4,1600.45,1598.75,1598.75,815.0
2021-07-20 11:40:00,1598.76,1600.41,1598.32,1600.41,2677.0,1598.76,1600.41,1598.32,1600.41,2677.0
2021-07-20 11:50:00,1599.69,1601.36,1598.98,1601.36,801.0,1599.69,1601.36,1598.98,1601.36,801.0
2021-07-20 12:00:00,1601.36,1601.36,1601.36,1601.36,0.0,1601.36,1601.36,1601.36,1601.36,0.0
2021-07-20 12:10:00,1605.6,1605.61,1604.35,1604.35,530.0,1605.6,1605.61,1604.35,1604.35,530.0
2021-07-20 12:20:00,1604.6,1604.95,1604.6,1604.66,300.0,1604.6,1604.95,1604.6,1604.66,300.0
2021-07-20 12:30:00,1605.75,1609.61,1605.46,1607.16,1303.0,1605.75,1609.61,1605.46,1607.16,1303.0
2021-07-20 12:40:00,1606.7,1607.51,1606.54,1606.54,674.0,1606.7,1607.51,1606.54,1606.54,674.0
2021-07-20 12:50:00,1606.71,1608.85,1606.56,1608.17,1119.0,1606.71,1608.85,1606.56,1608.17,1119.0
2021-07-20 13:00:00,1608.18,1608.29,1605.74,1605.74,1039.0,1608.18,1608.29,1605.74,1605.74,1039.0
2021-07-20 13:10:00,1605.64,1605.64,1600.9,1602.11,1001.0,1605.64,1605.64,1600.9,1602.11,1001.0
2021-07-20 13:20:00,1600.72,1601.94,1599.89,1601.26,1766.0,1600.72,1601.94,1599.89,1601.26,1766.0
2021-07-20 13:30:00,1601.65,1603.15,1601.21,1601.21,773.0,1601.65,1603.15,1601.21,1601.21,773.0
2021-07-20 13:40:00,1601.19,1601.88,1601.18,1601.88,1200.0,1601.19,1601.88,1601.18,1601.88,1200.0
2021-07-20 13:50:00,1602.3,1606.41,1602.3,1606.3,1937.0,1602.3,1606.41,1602.3,1606.3,1937.0
2021-07-20 14:00:00,1609.31,1610.72,1608.75,1609.99,1283.0,1609.31,1610.72,1608.75,1609.99,1283.0
2021-07-20 14:10:00,1609.99,1611.55,1609.92,1609.92,3272.0,1609.99,1611.55,1609.92,1609.92,3272.0
2021-07-20 14:20:00,1609.53,1609.53,1608.03,1608.03,911.0,1609.53,1609.53,1608.03,1608.03,911.0
2021-07-20 14:30:00,1609.83,1610.23,1609.05,1610.23,1000.0,1609.83,1610.23,1609.05,1610.23,1000.0
2021-07-20 14:40:00,1610.3,1610.3,1606.67,1606.67,301.0,1610.3,1610.3,1606.67,1606.67,301.0
2021-07-20 14:50:00,1607.46,1607.46,1605.12,1606.0,1175.0,1607.46,1607.46,1605.12,1606.0,1175.0
2021-07-20 15:00:00,1605.48,1606.03,1604.26,1604.26,2769.0,1605.48,1606.03,1604.26,1604.26,2769.0
2021-07-20 15:10:00,1604.07,1606.36,1603.92,1606.36,1212.0,1604.07,1606.36,1603.92,1606.36,1212.0
2021-07-20 15:20:00,1606.53,1606.56,1604.36,1604.36,1500.0,1606.53,1606.56,1604.36,1604.36,1500.0
2021-07-20 15:30:00,1602.7,1605.94,1602.7,1604.24,1700.0,1602.7,1605.94,1602.7,1604.24,1700.0
2021-07-20 15:40:00,1601.82,1603.49,1599.83,1602.55,2585.0,1601.82,1603.49,1599.83,1602.55,2585.0
2021-07-20 15:50:00,1603.95,1604.89,1599.34,1600.84,4261.0,1603.95,1604.89,1599.34,1600.84,4261.0
2021-07-21 09:30:00,1602.96,1608.98,1597.3,1600.7,1710.0,1602.96,1608.98,1597.3,1600.7,1710.0
2021-07-21 09:40:00,1603.19,1603.19,1601.97,1601.97,200.0,1603.19,1603.19,1601.97,1601.97,200.0
2021-07-21 09:50:00,1601.71,1601.71,1595.18,1595.18,500.0,1601.71,1601.71,1595.18,1595.18,500.0
2021-07-21 10:00:00,1597.5,1597.5,1593.29,1594.4,630.0,1597.5,1597.5,1593.29,1594.4,630.0
2021-07-21 10:10:00,1592.63,1593.01,1591.96,1593.01,300.0,1592.63,1593.01,1591.96,1593.01,300.0
2021-07-21 10:20:00,1587.53,1587.53,1580.45,1583.46,1302.0,1587.53,1587.53,1580.45,1583.46,1302.0
2021-07-21 10:30:00,1579.38,1586.68,1579.38,1586.68,1828.0,1579.38,1586.68,1579.38,1586.68,1828.0
2021-07-21 10:40:00,1586.68,1587.85,1586.68,1587.85,224.0,1586.68,1587.85,1586.68,1587.85,224.0
2021-07-21 10:50:00,1590.66,1591.32,1589.49,1590.88,1101.0,1590.66,1591.32,1589.49,1590.88,1101.0
2021-07-21 11:00:00,1590.82,1592.26,1589.0,1589.0,1397.0,1590.82,1592.26,1589.0,1589.0,1397.0
2021-07-21 11:10:00,1589.0,1589.0,1585.04,1587.76,873.0,1589.0,1589.0,1585.04,1587.76,873.0
2021-07-21 11:20:00,1589.51,1589.51,1586.13,1586.13,720.0,1589.51,1589.51,1586.13,1586.13,720.0
2021-07-21 11:30:00,1588.15,1588.66,1588.15,1588.66,400.0,1588.15,1588.66,1588.15,1588.66,400.0
2021-07-21 11:40:00,1586.04,1588.25,1586.04,1587.03,329.0,1586.04,1588.25,1586.04,1587.03,329.0
2021-07-21 11:50:00,1586.89,1587.9,1585.93,1587.9,500.0,1586.89,1587.9,1585.93,1587.9,500.0
2021-07-21 12:00:00,1585.31,1586.3,1583.23,1583.24,700.0,1585.31,1586.3,1583.23,1583.24,700.0
2021-07-21 12:10:00,1582.29,1584.52,1582.29,1584.52,500.0,1582.29,1584.52,1582.29,1584.52,500.0
2021-07-21 12:20:00,1582.99,1583.05,1582.42,1582.42,300.0,1582.99,1583.05,1582.42,1582.42,300.0
2021-07-21 12:30:00,1584.51,1584.84,1583.48,1583.48,500.0,1584.51,1584.84,1583.48,1583.48,500.0
2021-07-21 12:40:00,1583.48,1583.48,1583.48,1583.48,0.0,1583.48,1583.48,1583.48,1583.48,0.0
2021-07-21 12:50:00,1585.73,1586.51,1584.57,1584.58,503.0,1585.73,1586.51,1584.57,1584.58,503.0
2021-07-21 13:00:00,1583.71,1583.75,1583.58,1583.67,1100.0,1583.71,1583.75,1583.58,1583.67,1100.0
2021-07-21 13:10:00,1582.48,1584.62,1582.48,1582.74,551.0,1582.48,1584.62,1582.48,1582.74,551.0
2021-07-21 13:20:00,1582.74,1583.72,1582.74,1583.72,300.0,1582.74,1583.72,1582.74,1583.72,300.0
2021-07-21 13:30:00,1583.88,1584.54,1583.47,1584.22,600.0,1583.88,1584.54,1583.47,1584.22,600.0
2021-07-21 13:40:00,1584.22,1584.22,1582.83,1582.83,500.0,1584.22,1584.22,1582.83,1582.83,500.0
2021-07-21 13:50:00,1583.9,1584.45,1583.9,1583.9,500.0,1583.9,1584.45,1583.9,1583.9,500.0
2021-07-21 14:00:00,1584.53,1585.65,1584.53,1585.65,400.0,1584.53,1585.65,1584.53,1585.65,400.0
2021-07-21 14:10:00,1586.2,1587.24,1586.2,1586.97,300.0,1586.2,1587.24,1586.2,1586.97,300.0
2021-07-21 14:20:00,1586.97,1586.97,1586.39,1586.39,300.0,1586.97,1586.97,1586.39,1586.39,300.0
2021-07-21 14:30:00,1586.87,1588.78,1586.82,1587.96,1900.0,1586.87,1588.78,1586.82,1587.96,1900.0
2021-07-21 14:40:00,1588.14,1588.73,1587.81,1587.81,400.0,1588.14,1588.73,1587.81,1587.81,400.0
2021-07-21 14:50:00,1590.24,1590.68,1590.24,1590.68,415.0,1590.24,1590.68,1590.24,1590.68,415.0
2021-07-21 15:00:00,1591.75,1593.37,1591.75,1592.8,850.0,1591.75,1593.37,1591.75,1592.8,850.0
2021-07-21 15:10:00,1591.47,1591.54,1589.98,1589.98,1200.0,1591.47,1591.54,1589.98,1589.98,1200.0
2021-07-21 15:20:00,1590.98,1592.04,1590.98,1591.69,1000.0,1590.98,1592.04,1590.98,1591.69,1000.0
2021-07-21 15:30:00,1591.18,1591.18,1589.81,1589.81,1831.0,1591.18,1591.18,1589.81,1589.81,1831.0
2021-07-21 15:40:00,1589.9,1590.78,1587.17,1589.56,2588.0,1589.9,1590.78,1587.17,1589.56,2588.0
2021-07-21 15:50:00,1589.76,1593.13,1588.17,1590.89,4810.0,1589.76,1593.13,1588.17,1590.89,4810.0
2021-07-22 09:30:00,1591.84,1591.84,1582.07,1584.78,2903.0,1591.84,1591.84,1582.07,1584.78,2903.0
2021-07-22 09:40:00,1589.02,1594.63,1580.91,1594.63,1406.0,1589.02,1594.63,1580.91,1594.63,1406.0
2021-07-22 09:50:00,1588.22,1594.0,1588.22,1594.0,1795.0,1588.22,1594.0,1588.22,1594.0,1795.0
2021-07-22 10:00:00,1595.27,1600.0,1591.0,1592.5,1565.0,1595.27,1600.0,1591.0,1592.5,1565.0
2021-07-22 10:10:00,1591.53,1596.7,1591.47,1596.7,900.0,1591.53,1596.7,1591.47,1596.7,900.0
2021-07-22 10:20:00,1595.36,1595.36,1595.16,1595.16,272.0,1595.36,1595.36,1595.16,1595.16,272.0
2021-07-22 10:30:00,1591.71,1596.53,1591.71,1596.53,1500.0,1591.71,1596.53,1591.71,1596.53,1500.0
2021-07-22 10:40:00,1597.26,1597.51,1595.35,1597.11,1300.0,1597.26,1597.51,1595.35,1597.11,1300.0
2021-07-22 10:50:00,1596.01,1597.98,1596.01,1596.33,750.0,1596.01,1597.98,1596.01,1596.33,750.0
2021-07-22 11:00:00,1596.21,1597.39,1594.05,1597.38,900.0,1596.21,1597.39,1594.05,1597.38,900.0
2021-07-22 11:10:00,1597.0,1597.0,1594.67,1594.94,701.0,1597.0,1597.0,1594.67,1594.94,701.0
2021-07-22 11:20:00,1594.76,1594.76,1594.74,1594.74,200.0,1594.76,1594.76,1594.74,1594.74,200.0
2021-07-22 11:30:00,1593.46,1595.15,1592.81,1593.99,500.0,1593.46,1595.15,1592.81,1593.99,500.0
2021-07-22 11:40:00,1592.72,1592.72,1589.69,1589.98,700.0,1592.72,1592.72,1589.69,1589.98,700.0
2021-07-22 11:50:00,1589.67,1590.49,1589.66,1589.7,600.0,1589.67,1590.49,1589.66,1589.7,600.0
2021-07-22 12:00:00,1588.5,1591.31,1588.5,1590.95,1100.0,1588.5,1591.31,1588.5,1590.95,1100.0
2021-07-22 12:10:00,1590.32,1590.32,1588.94,1589.09,1188.0,1590.32,1590.32,1588.94,1589.09,1188.0
2021-07-22 12:20:00,1588.35,1588.91,1588.01,1588.71,500.0,1588.35,1588.91,1588.01,1588.71,500.0
2021-07-22 12:30:00,1586.78,1588.81,1584.79,1588.21,1900.0,1586.78,1588.81,1584.79,1588.21,1900.0
2021-07-22 12:40:00,1588.22,1588.22,1586.8,1586.81,949.0,1588.22,1588.22,1586.8,1586.81,949.0
2021-07-22 12:50:00,1587.52,1589.58,1587.52,1589.45,1200.0,1587.52,1589.58,1587.52,1589.45,1200.0
2021-07-22 13:00:00,1588.83,1588.83,1588.44,1588.45,700.0,1588.83,1588.83,1588.44,1588.45,700.0
2021-07-22 13:10:00,1588.52,1589.29,1588.52,1588.87,500.0,1588.52,1589.29,1588.52,1588.87,500.0
2021-07-22 13:20:00,1589.72,1590.08,1589.62,1590.08,300.0,1589.72,1590.08,1589.62,1590.08,300.0
2021-07-22 13:30:00,1590.53,1592.46,1590.53,1592.14,500.0,1590.53,1592.46,1590.53,1592.14,500.0
2021-07-22 13:40:00,1592.14,1592.14,1592.14,1592.14,0.0,1592.14,1592.14,1592.14,1592.14,0.0
2021-07-22 13:50:00,1590.18,1590.45,1589.16,1589.16,1004.0,1590.18,1590.45,1589.16,1589.16,1004.0
2021-07-22 14:00:00,1588.63,1588.99,1588.33,1588.33,744.0,1588.63,1588.99,1588.33,1588.33,744.0
2021-07-22 14:10:00,1589.18,1589.54,1588.84,1589.54,400.0,1589.18,1589.54,1588.84,1589.54,400.0
2021-07-22 14:20:00,1589.89,1591.89,1589.53,1590.04,2300.0,1589.89,1591.89,1589.53,1590.04,2300.0
2021-07-22 14:30:00,1590.7,1594.9,1590.69,1594.22,1100.0,1590.7,1594.9,1590.69,1594.22,1100.0
2021-07-22 14:40:00,1594.84,1597.0,1591.15,1591.19,1959.0,1594.84,1597.0,1591.15,1591.19,1959.0
2021-07-22 14:50:00,1591.18,1592.22,1591.18,1592.0,600.0,1591.18,1592.22,1591.18,1592.0,600.0
2021-07-22 15:00:00,1592.72,1593.32,1588.62,1588.62,1300.0,1592.72,1593.32,1588.62,1588.62,1300.0
2021-07-22 15:10:00,1588.56,1592.07,1588.56,1592.07,1389.0,1588.56,1592.07,1588.56,1592.07,1389.0
2021-07-22 15:20:00,1592.29,1593.28,1590.99,1590.99,1454.0,1592.29,1593.28,1590.99,1590.99,1454.0
2021-07-22 15:30:00,1591.38,1594.12,1590.42,1593.64,3747.0,1591.38,1594.12,1590.42,1593.64,3747.0
2021-07-22 15:40:00,1593.35,1595.57,1593.34,1594.37,1848.0,1593.35,1595.57,1593.34,1594.37,1848.0
2021-07-22 15:50:00,1594.05,1596.72,1593.21,1595.0,8328.0,1594.05,1596.72,1593.21,1595.0,8328.0
2021-07-23 09:30:00,1598.0,1606.12,1591.42,1606.11,5662.0,1598.0,1606.12,1591.42,1606.11,5662.0
2021-07-23 09:40:00,1602.71,1606.66,1602.34,1606.01,600.0,1602.71,1606.66,1602.34,1606.01,600.0
2021-07-23 09:50:00,1607.75,1611.9,1604.04,1604.04,1104.0,1607.75,1611.9,1604.04,1604.04,1104.0
2021-07-23 10:00:00,1609.08,1613.18,1608.11,1608.34,900.0,1609.08,1613.18,1608.11,1608.34,900.0
2021-07-23 10:10:00,1608.34,1608.34,1608.34,1608.34,0.0,1608.34,1608.34,1608.34,1608.34,0.0
2021-07-23 10:20:00,1609.41,1610.57,1609.41,1610.57,398.0,1609.41,1610.57,1609.41,1610.57,398.0
2021-07-23 10:30:00,1613.3,1617.89,1613.3,1617.89,321.0,1613.3,1617.89,1613.3,1617.89,321.0
2021-07-23 10:40:00,1616.04,1617.98,1614.72,1617.98,1565.0,1616.04,1617.98,1614.72,1617.98,1565.0
2021-07-23 10:50:00,1617.92,1618.33,1617.12,1617.62,900.0,1617.92,1618.33,1617.12,1617.62,900.0
2021-07-23 11:00:00,1619.79,1624.13,1619.0,1622.82,507.0,1619.79,1624.13,1619.0,1622.82,507.0
2021-07-23 11:10:00,1623.5,1624.4,1622.56,1624.0,1100.0,1623.5,1624.4,1622.56,1624.0,1100.0
2021-07-23 11:20:00,1625.14,1625.22,1625.07,1625.07,331.0,1625.14,1625.22,1625.07,1625.07,331.0
2021-07-23 11:30:00,1625.15,1625.16,1620.48,1620.48,726.0,1625.15,1625.16,1620.48,1620.48,726.0
2021-07-23 11:40:00,1619.4,1620.1,1617.84,1619.55,850.0,1619.4,1620.1,1617.84,1619.55,850.0
2021-07-23 11:50:00,1617.7,1617.7,1615.56,1615.56,1788.0,1617.7,1617.7,1615.56,1615.56,1788.0
2021-07-23 12:00:00,1614.68,1616.42,1613.41,1616.36,2509.0,1614.68,1616.42,1613.41,1616.36,2509.0
2021-07-23 12:10:00,1616.31,1619.23,1616.3,1616.7,700.0,1616.31,1619.23,1616.3,1616.7,700.0
2021-07-23 12:20:00,1616.71,1620.57,1616.71,1620.12,507.0,1616.71,1620.57,1616.71,1620.12,507.0
2021-07-23 12:30:00,1620.95,1621.51,1620.03,1620.43,1781.0,1620.95,1621.51,1620.03,1620.43,1781.0
2021-07-23 12:40:00,1619.83,1619.83,1619.83,1619.83,200.0,1619.83,1619.83,1619.83,1619.83,200.0
2021-07-23 12:50:00,1619.83,1620.36,1619.75,1619.76,437.0,1619.83,1620.36,1619.75,1619.76,437.0
2021-07-23 13:00:00,1619.75,1619.75,1619.75,1619.75,100.0,1619.75,1619.75,1619.75,1619.75,100.0
2021-07-23 13:10:00,1623.13,1623.13,1621.03,1621.12,1100.0,1623.13,1623.13,1621.03,1621.12,1100.0
2021-07-23 13:20:00,1623.92,1624.06,1621.34,1622.68,600.0,1623.92,1624.06,1621.34,1622.68,600.0
2021-07-23 13:30:00,1622.7,1623.23,1622.68,1623.22,4480.0,1622.7,1623.23,1622.68,1623.22,4480.0
2021-07-23 13:40:00,1623.98,1623.98,1623.98,1623.98,100.0,1623.98,1623.98,1623.98,1623.98,100.0
2021-07-23 13:50:00,1624.17,1627.43,1623.65,1626.84,2200.0,1624.17,1627.43,1623.65,1626.84,2200.0
2021-07-23 14:00:00,1624.84,1624.95,1623.25,1624.95,900.0,1624.84,1624.95,1623.25,1624.95,900.0
2021-07-23 14:10:00,1625.58,1625.58,1625.57,1625.58,100.0,1625.58,1625.58,1625.57,1625.58,100.0
2021-07-23 14:20:00,1625.57,1625.57,1622.03,1623.55,800.0,1625.57,1625.57,1622.03,1623.55,800.0
2021-07-23 14:30:00,1624.14,1624.16,1623.0,1623.1,1000.0,1624.14,1624.16,1623.0,1623.1,1000.0
2021-07-23 14:40:00,1624.9,1624.9,1624.9,1624.9,100.0,1624.9,1624.9,1624.9,1624.9,100.0
2021-07-23 14:50:00,1625.39,1627.11,1625.31,1626.34,2132.0,1625.39,1627.11,1625.31,1626.34,2132.0
2021-07-23 15:00:00,1625.61,1627.86,1625.61,1627.86,600.0,1625.61,1627.86,1625.61,1627.86,600.0
2021-07-23 15:10:00,1628.58,1628.65,1628.14,1628.65,700.0,1628.58,1628.65,1628.14,1628.65,700.0
2021-07-23 15:20:00,1628.65,1629.41,1628.09,1629.41,569.0,1628.65,1629.41,1628.09,1629.41,569.0
2021-07-23 15:30:00,1630.2,1631.83,1629.42,1631.21,2298.0,1630.2,1631.83,1629.42,1631.21,2298.0
2021-07-23 15:40:00,1631.11,1632.12,1630.31,1630.76,1100.0,1631.11,1632.12,1630.31,1630.76,1100.0
2021-07-23 15:50:00,1630.94,1632.81,1628.38,1630.98,5274.0,1630.94,1632.81,1628.38,1630.98,5274.0
2021-07-26 09:30:00,1629.88,1633.8,1629.88,1633.8,1117.0,1629.88,1633.8,1629.88,1633.8,1117.0
2021-07-26 09:40:00,1630.55,1630.55,1622.28,1622.28,604.0,1630.55,1630.55,1622.28,1622.28,604.0
2021-07-26 09:50:00,1618.08,1623.13,1616.7,1618.82,1400.0,1618.08,1623.13,1616.7,1618.82,1400.0
2021-07-26 10:00:00,1620.19,1626.04,1618.16,1618.16,1200.0,1620.19,1626.04,1618.16,1618.16,1200.0
2021-07-26 10:10:00,1622.64,1622.64,1616.72,1616.72,614.0,1622.64,1622.64,1616.72,1616.72,614.0
2021-07-26 10:20:00,1614.97,1618.91,1614.97,1617.78,1025.0,1614.97,1618.91,1614.97,1617.78,1025.0
2021-07-26 10:30:00,1616.61,1617.38,1615.77,1616.96,1100.0,1616.61,1617.38,1615.77,1616.96,1100.0
2021-07-26 10:40:00,1617.29,1619.86,1616.06,1617.11,700.0,1617.29,1619.86,1616.06,1617.11,700.0
2021-07-26 10:50:00,1616.4,1616.45,1615.02,1615.02,606.0,1616.4,1616.45,1615.02,1615.02,606.0
2021-07-26 11:00:00,1615.02,1615.02,1615.02,1615.02,0.0,1615.02,1615.02,1615.02,1615.02,0.0
2021-07-26 11:10:00,1621.13,1621.13,1618.25,1618.25,2781.0,1621.13,1621.13,1618.25,1618.25,2781.0
2021-07-26 11:20:00,1623.44,1625.22,1623.44,1623.75,1000.0,1623.44,1625.22,1623.44,1623.75,1000.0
2021-07-26 11:30:00,1623.39,1627.28,1623.36,1625.83,1402.0,1623.39,1627.28,1623.36,1625.83,1402.0
2021-07-26 11:40:00,1625.9,1625.9,1618.93,1618.93,1413.0,1625.9,1625.9,1618.93,1618.93,1413.0
2021-07-26 11:50:00,1620.65,1620.72,1620.45,1620.56,812.0,1620.65,1620.72,1620.45,1620.56,812.0
2021-07-26 12:00:00,1622.58,1624.94,1622.58,1624.94,600.0,1622.58,1624.94,1622.58,1624.94,600.0
2021-07-26 12:10:00,1624.94,1628.0,1624.94,1628.0,200.0,1624.94,1628.0,1624.94,1628.0,200.0
2021-07-26 12:20:00,1625.07,1625.07,1621.46,1622.87,666.0,1625.07,1625.07,1621.46,1622.87,666.0
2021-07-26 12:30:00,1623.1,1625.47,1623.1,1625.47,400.0,1623.1,1625.47,1623.1,1625.47,400.0
2021-07-26 12:40:00,1628.78,1628.78,1626.73,1626.73,200.0,1628.78,1628.78,1626.73,1626.73,200.0
2021-07-26 12:50:00,1626.76,1626.76,1626.76,1626.76,225.0,1626.76,1626.76,1626.76,1626.76,225.0
2021-07-26 13:00:00,1626.25,1626.29,1626.25,1626.29,200.0,1626.25,1626.29,1626.25,1626.29,200.0
2021-07-26 13:10:00,1629.44,1629.44,1629.44,1629.44,244.0,1629.44,1629.44,1629.44,1629.44,244.0
2021-07-26 13:20:00,1631.9,1631.9,1626.33,1626.77,892.0,1631.9,1631.9,1626.33,1626.77,892.0
2021-07-26 13:30:00,1626.57,1626.57,1626.57,1626.57,100.0,1626.57,1626.57,1626.57,1626.57,100.0
2021-07-26 13:40:00,1627.93,1627.94,1627.93,1627.94,300.0,1627.93,1627.94,1627.93,1627.94,300.0
2021-07-26 13:50:00,1627.01,1627.15,1626.38,1626.38,300.0,1627.01,1627.15,1626.38,1626.38,300.0
2021-07-26 14:00:00,1626.43,1626.54,1626.42,1626.54,400.0,1626.43,1626.54,1626.42,1626.54,400.0
2021-07-26 14:10:00,1626.54,1626.93,1625.31,1625.31,1100.0,1626.54,1626.93,1625.31,1625.31,1100.0
2021-07-26 14:20:00,1625.34,1626.6,1625.34,1626.59,1052.0,1625.34,1626.6,1625.34,1626.59,1052.0
2021-07-26 14:30:00,1626.4,1626.41,1626.4,1626.41,200.0,1626.4,1626.41,1626.4,1626.41,200.0
2021-07-26 14:40:00,1626.45,1626.45,1625.57,1625.58,500.0,1626.45,1626.45,1625.57,1625.58,500.0
2021-07-26 14:50:00,1625.57,1625.57,1624.32,1624.32,1156.0,1625.57,1625.57,1624.32,1624.32,1156.0
2021-07-26 15:00:00,1625.38,1625.39,1624.01,1624.01,300.0,1625.38,1625.39,1624.01,1624.01,300.0
2021-07-26 15:10:00,1624.18,1624.7,1623.58,1623.58,900.0,1624.18,1624.7,1623.58,1623.58,900.0
2021-07-26 15:20:00,1623.86,1624.64,1623.86,1624.63,500.0,1623.86,1624.64,1623.86,1624.63,500.0
2021-07-26 15:30:00,1623.14,1625.0,1623.14,1624.19,1252.0,1623.14,1625.0,1623.14,1624.19,1252.0
2021-07-26 15:40:00,1624.19,1624.19,1622.31,1623.37,1968.0,1624.19,1624.19,1622.31,1623.37,1968.0
2021-07-26 15:50:00,1623.87,1625.21,1621.56,1621.56,10932.0,1623.87,1625.21,1621.56,1621.56,10932.0
2021-07-27 09:30:00,1615.02,1615.02,1609.09,1612.32,2667.0,1615.02,1615.02,1609.09,1612.32,2667.0
2021-07-27 09:40:00,1610.52,1615.45,1610.48,1614.49,2599.0,1610.52,1615.45,1610.48,1614.49,2599.0
2021-07-27 09:50:00,1615.35,1615.67,1611.42,1611.42,900.0,1615.35,1615.67,1611.42,1611.42,900.0
2021-07-27 10:00:00,1611.59,1617.07,1611.59,1614.88,1956.0,1611.59,1617.07,1611.59,1614.88,1956.0
2021-07-27 10:10:00,1612.64,1612.64,1607.19,1610.1,2701.0,1612.64,1612.64,1607.19,1610.1,2701.0
2021-07-27 10:20:00,1611.25,1612.17,1611.25,1612.17,300.0,1611.25,1612.17,1611.25,1612.17,300.0
2021-07-27 10:30:00,1610.97,1618.11,1610.97,1618.11,800.0,1610.97,1618.11,1610.97,1618.11,800.0
2021-07-27 10:40:00,1618.01,1618.17,1614.48,1615.94,1502.0,1618.01,1618.17,1614.48,1615.94,1502.0
2021-07-27 10:50:00,1615.94,1616.0,1614.45,1614.45,401.0,1615.94,1616.0,1614.45,1614.45,401.0
2021-07-27 11:00:00,1613.91,1614.8,1609.39,1609.39,1107.0,1613.91,1614.8,1609.39,1609.39,1107.0
2021-07-27 11:10:00,1609.75,1610.64,1609.39,1610.63,1526.0,1609.75,1610.64,1609.39,1610.63,1526.0
2021-07-27 11:20:00,1609.43,1609.76,1607.72,1609.76,1109.0,1609.43,1609.76,1607.72,1609.76,1109.0
2021-07-27 11:30:00,1607.82,1607.82,1604.77,1604.77,412.0,1607.82,1607.82,1604.77,1604.77,412.0
2021-07-27 11:40:00,1604.2,1609.03,1604.2,1609.03,1247.0,1604.2,1609.03,1604.2,1609.03,1247.0
2021-07-27 11:50:00,1610.0,1611.7,1609.29,1610.22,1100.0,1610.0,1611.7,1609.29,1610.22,1100.0
2021-07-27 12:00:00,1610.22,1610.22,1603.77,1603.77,500.0,1610.22,1610.22,1603.77,1603.77,500.0
2021-07-27 12:10:00,1603.46,1603.46,1600.85,1601.66,700.0,1603.46,1603.46,1600.85,1601.66,700.0
2021-07-27 12:20:00,1604.18,1606.42,1603.47,1605.06,900.0,1604.18,1606.42,1603.47,1605.06,900.0
2021-07-27 12:30:00,1604.0,1608.76,1603.99,1608.76,1200.0,1604.0,1608.76,1603.99,1608.76,1200.0
2021-07-27 12:40:00,1610.01,1611.04,1606.39,1608.23,1854.0,1610.01,1611.04,1606.39,1608.23,1854.0
2021-07-27 12:50:00,1605.48,1608.91,1603.05,1608.89,900.0,1605.48,1608.91,1603.05,1608.89,900.0
2021-07-27 13:00:00,1609.96,1612.46,1609.55,1612.46,500.0,1609.96,1612.46,1609.55,1612.46,500.0
2021-07-27 13:10:00,1613.1,1613.1,1611.39,1611.39,429.0,1613.1,1613.1,1611.39,1611.39,429.0
2021-07-27 13:20:00,1611.29,1613.05,1609.47,1611.25,801.0,1611.29,1613.05,1609.47,1611.25,801.0
2021-07-27 13:30:00,1610.18,1613.49,1609.62,1613.29,1100.0,1610.18,1613.49,1609.62,1613.29,1100.0
2021-07-27 13:40:00,1613.28,1614.1,1612.0,1614.1,752.0,1613.28,1614.1,1612.0,1614.1,752.0
2021-07-27 13:50:00,1612.96,1614.05,1611.51,1612.74,929.0,1612.96,1614.05,1611.51,1612.74,929.0
2021-07-27 14:00:00,1614.26,1615.36,1611.95,1615.36,500.0,1614.26,1615.36,1611.95,1615.36,500.0
2021-07-27 14:10:00,1618.83,1618.83,1618.82,1618.83,100.0,1618.83,1618.83,1618.82,1618.83,100.0
2021-07-27 14:20:00,1620.3,1620.91,1620.29,1620.91,549.0,1620.3,1620.91,1620.29,1620.91,549.0
2021-07-27 14:30:00,1619.83,1621.68,1617.72,1621.68,800.0,1619.83,1621.68,1617.72,1621.68,800.0
2021-07-27 14:40:00,1621.68,1621.68,1621.23,1621.34,700.0,1621.68,1621.68,1621.23,1621.34,700.0
2021-07-27 14:50:00,1623.66,1623.66,1622.67,1622.67,800.0,1623.66,1623.66,1622.67,1622.67,800.0
2021-07-27 15:00:00,1622.67,1623.62,1621.82,1623.62,1001.0,1622.67,1623.62,1621.82,1623.62,1001.0
2021-07-27 15:10:00,1624.44,1625.08,1623.86,1625.08,926.0,1624.44,1625.08,1623.86,1625.08,926.0
2021-07-27 15:20:00,1623.19,1624.62,1623.19,1624.33,718.0,1623.19,1624.62,1623.19,1624.33,718.0
2021-07-27 15:30:00,1624.32,1624.46,1621.53,1624.46,2094.0,1624.32,1624.46,1621.53,1624.46,2094.0
2021-07-27 15:40:00,1624.46,1626.31,1624.46,1625.95,2048.0,1624.46,1626.31,1624.46,1625.95,2048.0
2021-07-27 15:50:00,1626.32,1628.21,1624.7,1626.81,5940.0,1626.32,1628.21,1624.7,1626.81,5940.0
2021-07-28 09:30:00,1629.48,1629.48,1629.48,1629.48,792.0,1629.48,1629.48,1629.48,1629.48,792.0
2021-07-28 09:40:00,1630.3,1631.21,1625.44,1625.44,500.0,1630.3,1631.21,1625.44,1625.44,500.0
2021-07-28 09:50:00,1626.87,1626.87,1626.87,1626.87,100.0,1626.87,1626.87,1626.87,1626.87,100.0
2021-07-28 10:00:00,1621.15,1621.15,1619.0,1619.0,400.0,1621.15,1621.15,1619.0,1619.0,400.0
2021-07-28 10:10:00,1615.47,1615.47,1615.46,1615.47,100.0,1615.47,1615.47,1615.46,1615.47,100.0
2021-07-28 10:20:00,1619.5,1619.5,1619.5,1619.5,100.0,1619.5,1619.5,1619.5,1619.5,100.0
2021-07-28 10:30:00,1619.08,1619.08,1618.72,1618.72,215.0,1619.08,1619.08,1618.72,1618.72,215.0
2021-07-28 10:40:00,1615.47,1615.83,1614.28,1615.83,507.0,1615.47,1615.83,1614.28,1615.83,507.0
2021-07-28 10:50:00,1615.83,1615.83,1615.83,1615.83,0.0,1615.83,1615.83,1615.83,1615.83,0.0
2021-07-28 11:00:00,1615.48,1615.48,1612.29,1614.02,300.0,1615.48,1615.48,1612.29,1614.02,300.0
2021-07-28 11:10:00,1611.59,1614.21,1611.59,1614.21,600.0,1611.59,1614.21,1611.59,1614.21,600.0
2021-07-28 11:20:00,1614.2,1618.68,1614.2,1618.49,400.0,1614.2,1618.68,1614.2,1618.49,400.0
2021-07-28 11:30:00,1618.34,1618.34,1618.34,1618.34,100.0,1618.34,1618.34,1618.34,1618.34,100.0
2021-07-28 11:40:00,1618.34,1618.34,1618.34,1618.34,0.0,1618.34,1618.34,1618.34,1618.34,0.0
2021-07-28 11:50:00,1619.68,1619.78,1617.09,1619.24,1100.0,1619.68,1619.78,1617.09,1619.24,1100.0
2021-07-28 12:00:00,1619.13,1622.28,1619.13,1622.27,727.0,1619.13,1622.28,1619.13,1622.27,727.0
2021-07-28 12:10:00,1617.8,1617.8,1617.79,1617.79,271.0,1617.8,1617.8,1617.79,1617.79,271.0
2021-07-28 12:20:00,1615.6,1616.69,1615.22,1615.22,800.0,1615.6,1616.69,1615.22,1615.22,800.0
2021-07-28 12:30:00,1615.87,1618.19,1615.4,1615.4,300.0,1615.87,1618.19,1615.4,1615.4,300.0
2021-07-28 12:40:00,1618.85,1619.0,1617.63,1617.63,500.0,1618.85,1619.0,1617.63,1617.63,500.0
2021-07-28 12:50:00,1616.33,1616.62,1616.33,1616.62,300.0,1616.33,1616.62,1616.33,1616.62,300.0
2021-07-28 13:00:00,1616.71,1616.77,1616.71,1616.77,300.0,1616.71,1616.77,1616.71,1616.77,300.0
2021-07-28 13:10:00,1616.77,1616.77,1616.77,1616.77,100.0,1616.77,1616.77,1616.77,1616.77,100.0
2021-07-28 13:20:00,1615.57,1616.07,1615.57,1616.07,300.0,1615.57,1616.07,1615.57,1616.07,300.0
2021-07-28 13:30:00,1618.44,1618.6,1618.3,1618.3,900.0,1618.44,1618.6,1618.3,1618.3,900.0
2021-07-28 13:40:00,1618.82,1619.41,1618.68,1619.41,400.0,1618.82,1619.41,1618.68,1619.41,400.0
2021-07-28 13:50:00,1618.39,1618.47,1618.39,1618.45,300.0,1618.39,1618.47,1618.39,1618.45,300.0
2021-07-28 14:00:00,1617.78,1622.65,1617.77,1622.65,409.0,1617.78,1622.65,1617.77,1622.65,409.0
2021-07-28 14:10:00,1624.0,1624.37,1622.05,1624.0,600.0,1624.0,1624.37,1622.05,1624.0,600.0
2021-07-28 14:20:00,1626.39,1626.39,1624.24,1624.25,400.0,1626.39,1626.39,1624.24,1624.25,400.0
2021-07-28 14:30:00,1621.74,1624.04,1621.7,1624.04,500.0,1621.74,1624.04,1621.7,1624.04,500.0
2021-07-28 14:40:00,1625.0,1625.0,1620.03,1620.04,1100.0,1625.0,1625.0,1620.03,1620.04,1100.0
2021-07-28 14:50:00,1626.58,1629.77,1626.5,1628.98,700.0,1626.58,1629.77,1626.5,1628.98,700.0
2021-07-28 15:00:00,1628.29,1628.29,1621.08,1622.69,900.0,1628.29,1628.29,1621.08,1622.69,900.0
2021-07-28 15:10:00,1622.63,1624.12,1621.65,1621.65,1022.0,1622.63,1624.12,1621.65,1621.65,1022.0
2021-07-28 15:20:00,1621.52,1622.15,1618.19,1619.99,2400.0,1621.52,1622.15,1618.19,1619.99,2400.0
2021-07-28 15:30:00,1621.28,1621.28,1615.8,1615.8,1522.0,1621.28,1621.28,1615.8,1615.8,1522.0
2021-07-28 15:40:00,1617.4,1617.4,1613.94,1613.95,2427.0,1617.4,1617.4,1613.94,1613.95,2427.0
2021-07-28 15:50:00,1612.86,1614.73,1606.97,1610.09,12571.0,1612.86,1614.73,1606.97,1610.09,12571.0
2021-07-29 09:30:00,1615.68,1615.68,1605.0,1605.01,1702.0,1615.68,1615.68,1605.0,1605.01,1702.0
2021-07-29 09:40:00,1602.6,1602.63,1594.05,1595.99,2414.0,1602.6,1602.63,1594.05,1595.99,2414.0
2021-07-29 09:50:00,1598.05,1598.05,1596.88,1596.88,200.0,1598.05,1598.05,1596.88,1596.88,200.0
2021-07-29 10:00:00,1595.64,1603.7,1595.64,1603.7,1585.0,1595.64,1603.7,1595.64,1603.7,1585.0
2021-07-29 10:10:00,1603.7,1607.15,1603.7,1607.14,600.0,1603.7,1607.15,1603.7,1607.14,600.0
2021-07-29 10:20:00,1611.18,1611.38,1606.83,1609.39,1501.0,1611.18,1611.38,1606.83,1609.39,1501.0
2021-07-29 10:30:00,1610.0,1610.67,1609.37,1610.2,1000.0,1610.0,1610.67,1609.37,1610.2,1000.0
2021-07-29 10:40:00,1608.54,1611.58,1607.22,1610.15,1369.0,1608.54,1611.58,1607.22,1610.15,1369.0
2021-07-29 10:50:00,1611.77,1619.79,1609.37,1619.78,800.0,1611.77,1619.79,1609.37,1619.78,800.0
2021-07-29 11:00:00,1622.04,1622.04,1619.1,1619.88,1295.0,1622.04,1622.04,1619.1,1619.88,1295.0
2021-07-29 11:10:00,1618.61,1618.61,1616.81,1617.04,602.0,1618.61,1618.61,1616.81,1617.04,602.0
2021-07-29 11:20:00,1615.34,1618.03,1615.34,1617.08,1700.0,1615.34,1618.03,1615.34,1617.08,1700.0
2021-07-29 11:30:00,1617.08,1617.08,1617.08,1617.08,0.0,1617.08,1617.08,1617.08,1617.08,0.0
2021-07-29 11:40:00,1619.61,1619.61,1618.21,1618.22,722.0,1619.61,1619.61,1618.21,1618.22,722.0
2021-07-29 11:50:00,1618.7,1622.63,1618.7,1622.59,1500.0,1618.7,1622.63,1618.7,1622.59,1500.0
2021-07-29 12:00:00,1622.57,1622.88,1621.66,1622.71,600.0,1622.57,1622.88,1621.66,1622.71,600.0
2021-07-29 12:10:00,1622.63,1622.63,1618.12,1618.12,2473.0,1622.63,1622.63,1618.12,1618.12,2473.0
2021-07-29 12:20:00,1618.88,1620.18,1618.82,1620.18,601.0,1618.88,1620.18,1618.82,1620.18,601.0
2021-07-29 12:30:00,1620.39,1622.0,1620.0,1621.97,1511.0,1620.39,1622.0,1620.0,1621.97,1511.0
2021-07-29 12:40:00,1622.49,1622.49,1620.11,1621.4,3517.0,1622.49,1622.49,1620.11,1621.4,3517.0
2021-07-29 12:50:00,1622.1,1623.95,1622.1,1623.95,1093.0,1622.1,1623.95,1622.1,1623.95,1093.0
2021-07-29 13:00:00,1624.68,1624.68,1624.13,1624.13,400.0,1624.68,1624.68,1624.13,1624.13,400.0
2021-07-29 13:10:00,1626.2,1627.39,1625.12,1627.39,1153.0,1626.2,1627.39,1625.12,1627.39,1153.0
2021-07-29 13:20:00,1627.63,1628.97,1627.22,1627.22,1436.0,1627.63,1628.97,1627.22,1627.22,1436.0
2021-07-29 13:30:00,1627.45,1627.73,1627.44,1627.73,200.0,1627.45,1627.73,1627.44,1627.73,200.0
2021-07-29 13:40:00,1626.97,1631.03,1625.64,1631.03,2513.0,1626.97,1631.03,1625.64,1631.03,2513.0
2021-07-29 13:50:00,1631.77,1631.82,1631.77,1631.82,201.0,1631.77,1631.82,1631.77,1631.82,201.0
2021-07-29 14:00:00,1632.99,1633.51,1630.19,1631.46,2000.0,1632.99,1633.51,1630.19,1631.46,2000.0
2021-07-29 14:10:00,1628.91,1631.98,1628.91,1630.55,1925.0,1628.91,1631.98,1628.91,1630.55,1925.0
2021-07-29 14:20:00,1629.4,1629.4,1625.47,1625.47,500.0,1629.4,1629.4,1625.47,1625.47,500.0
2021-07-29 14:30:00,1626.31,1626.31,1623.5,1623.5,1197.0,1626.31,1626.31,1623.5,1623.5,1197.0
2021-07-29 14:40:00,1623.26,1623.67,1623.26,1623.67,300.0,1623.26,1623.67,1623.26,1623.67,300.0
2021-07-29 14:50:00,1624.56,1624.94,1620.34,1620.95,1500.0,1624.56,1624.94,1620.34,1620.95,1500.0
2021-07-29 15:00:00,1620.41,1622.97,1620.23,1622.97,1001.0,1620.41,1622.97,1620.23,1622.97,1001.0
2021-07-29 15:10:00,1622.52,1624.82,1622.51,1624.82,854.0,1622.52,1624.82,1622.51,1624.82,854.0
2021-07-29 15:20:00,1625.62,1626.42,1625.49,1626.09,1500.0,1625.62,1626.42,1625.49,1626.09,1500.0
2021-07-29 15:30:00,1625.96,1626.6,1625.83,1626.6,700.0,1625.96,1626.6,1625.83,1626.6,700.0
2021-07-29 15:40:00,1625.85,1627.89,1624.92,1624.92,2195.0,1625.85,1627.89,1624.92,1624.92,2195.0
2021-07-29 15:50:00,1626.72,1627.67,1625.62,1627.62,3692.0,1626.72,1627.67,1625.62,1627.62,3692.0
2021-07-30 09:30:00,1623.87,1631.0,1623.87,1624.07,2062.0,1623.87,1631.0,1623.87,1624.07,2062.0
2021-07-30 09:40:00,1628.67,1630.52,1625.55,1625.75,703.0,1628.67,1630.52,1625.55,1625.75,703.0
2021-07-30 09:50:00,1625.56,1625.56,1617.53,1617.53,914.0,1625.56,1625.56,1617.53,1617.53,914.0
2021-07-30 10:00:00,1619.05,1619.4,1616.32,1619.4,1004.0,1619.05,1619.4,1616.32,1619.4,1004.0
2021-07-30 10:10:00,1621.42,1623.12,1616.52,1618.36,900.0,1621.42,1623.12,1616.52,1618.36,900.0
2021-07-30 10:20:00,1614.12,1621.16,1614.06,1617.33,918.0,1614.12,1621.16,1614.06,1617.33,918.0
2021-07-30 10:30:00,1615.63,1617.13,1614.01,1617.12,600.0,1615.63,1617.13,1614.01,1617.12,600.0
2021-07-30 10:40:00,1616.08,1618.39,1615.63,1615.63,581.0,1616.08,1618.39,1615.63,1615.63,581.0
2021-07-30 10:50:00,1616.56,1621.65,1616.56,1618.39,975.0,1616.56,1621.65,1616.56,1618.39,975.0
2021-07-30 11:00:00,1620.02,1622.86,1619.29,1622.86,600.0,1620.02,1622.86,1619.29,1622.86,600.0
2021-07-30 11:10:00,1623.3,1623.37,1622.98,1623.37,403.0,1623.3,1623.37,1622.98,1623.37,403.0
2021-07-30 11:20:00,1623.21,1623.21,1620.91,1620.92,525.0,1623.21,1623.21,1620.91,1620.92,525.0
2021-07-30 11:30:00,1623.84,1625.83,1618.25,1618.25,1330.0,1623.84,1625.83,1618.25,1618.25,1330.0
2021-07-30 11:40:00,1621.2,1621.65,1617.67,1617.67,500.0,1621.2,1621.65,1617.67,1617.67,500.0
2021-07-30 11:50:00,1617.75,1620.21,1615.64,1615.64,714.0,1617.75,1620.21,1615.64,1615.64,714.0
2021-07-30 12:00:00,1617.99,1622.37,1617.99,1622.37,1395.0,1617.99,1622.37,1617.99,1622.37,1395.0
2021-07-30 12:10:00,1625.18,1625.18,1622.55,1622.55,300.0,1625.18,1625.18,1622.55,1622.55,300.0
2021-07-30 12:20:00,1621.09,1623.05,1621.09,1623.05,500.0,1621.09,1623.05,1621.09,1623.05,500.0
2021-07-30 12:30:00,1624.19,1624.19,1621.82,1622.38,700.0,1624.19,1624.19,1621.82,1622.38,700.0
2021-07-30 12:40:00,1623.06,1625.11,1623.06,1623.35,700.0,1623.06,1625.11,1623.06,1623.35,700.0
2021-07-30 12:50:00,1624.08,1627.98,1623.08,1627.98,1014.0,1624.08,1627.98,1623.08,1627.98,1014.0
2021-07-30 13:00:00,1625.0,1625.0,1625.0,1625.0,100.0,1625.0,1625.0,1625.0,1625.0,100.0
2021-07-30 13:10:00,1627.2,1628.57,1626.55,1626.55,824.0,1627.2,1628.57,1626.55,1626.55,824.0
2021-07-30 13:20:00,1626.63,1626.63,1624.46,1624.46,500.0,1626.63,1626.63,1624.46,1624.46,500.0
2021-07-30 13:30:00,1625.88,1625.88,1625.88,1625.88,117.0,1625.88,1625.88,1625.88,1625.88,117.0
2021-07-30 13:40:00,1627.53,1627.63,1624.89,1624.89,1700.0,1627.53,1627.63,1624.89,1624.89,1700.0
2021-07-30 13:50:00,1625.23,1625.88,1624.17,1625.72,1108.0,1625.23,1625.88,1624.17,1625.72,1108.0
2021-07-30 14:00:00,1625.77,1626.61,1625.4,1626.07,2407.0,1625.77,1626.61,1625.4,1626.07,2407.0
2021-07-30 14:10:00,1626.63,1626.63,1624.28,1625.21,600.0,1626.63,1626.63,1624.28,1625.21,600.0
2021-07-30 14:20:00,1624.18,1624.18,1622.18,1623.24,700.0,1624.18,1624.18,1622.18,1623.24,700.0
2021-07-30 14:30:00,1622.15,1625.16,1621.04,1624.52,1033.0,1622.15,1625.16,1621.04,1624.52,1033.0
2021-07-30 14:40:00,1623.6,1625.04,1623.07,1624.95,951.0,1623.6,1625.04,1623.07,1624.95,951.0
2021-07-30 14:50:00,1625.64,1625.65,1623.61,1624.27,700.0,1625.64,1625.65,1623.61,1624.27,700.0
2021-07-30 15:00:00,1623.57,1627.04,1623.57,1627.01,500.0,1623.57,1627.04,1623.57,1627.01,500.0
2021-07-30 15:10:00,1627.08,1627.08,1625.03,1625.03,1000.0,1627.08,1627.08,1625.03,1625.03,1000.0
2021-07-30 15:20:00,1625.05,1625.74,1623.15,1625.66,1300.0,1625.05,1625.74,1623.15,1625.66,1300.0
2021-07-30 15:30:00,1626.41,1627.21,1624.25,1624.25,932.0,1626.41,1627.21,1624.25,1624.25,932.0
2021-07-30 15:40:00,1625.48,1626.52,1622.88,1622.88,1980.0,1625.48,1626.52,1622.88,1622.88,1980.0
2021-07-30 15:50:00,1622.72,1624.73,1621.08,1624.73,7230.0,1622.72,1624.73,1621.08,1624.73,7230.0
2021-08-02 09:30:00,1633.44,1633.44,1627.32,1627.32,1365.0,1633.44,1633.44,1627.32,1627.32,1365.0
2021-08-02 09:40:00,1627.33,1628.64,1625.14,1626.03,1100.0,1627.33,1628.64,1625.14,1626.03,1100.0
2021-08-02 09:50:00,1629.16,1629.16,1629.16,1629.16,312.0,1629.16,1629.16,1629.16,1629.16,312.0
2021-08-02 10:00:00,1618.31,1619.58,1618.31,1619.58,200.0,1618.31,1619.58,1618.31,1619.58,200.0
2021-08-02 10:10:00,1620.21,1620.21,1620.21,1620.21,100.0,1620.21,1620.21,1620.21,1620.21,100.0
2021-08-02 10:20:00,1622.23,1627.38,1622.23,1627.38,200.0,1622.23,1627.38,1622.23,1627.38,200.0
2021-08-02 10:30:00,1630.39,1630.39,1628.24,1628.24,700.0,1630.39,1630.39,1628.24,1628.24,700.0
2021-08-02 10:40:00,1628.24,1628.24,1628.24,1628.24,0.0,1628.24,1628.24,1628.24,1628.24,0.0
2021-08-02 10:50:00,1618.79,1619.04,1618.79,1619.04,200.0,1618.79,1619.04,1618.79,1619.04,200.0
2021-08-02 11:00:00,1618.36,1622.8,1618.29,1621.21,1100.0,1618.36,1622.8,1618.29,1621.21,1100.0
2021-08-02 11:10:00,1616.37,1618.91,1616.36,1618.91,500.0,1616.37,1618.91,1616.36,1618.91,500.0
2021-08-02 11:20:00,1619.13,1619.13,1617.32,1618.29,877.0,1619.13,1619.13,1617.32,1618.29,877.0
2021-08-02 11:30:00,1616.63,1617.0,1615.86,1615.86,500.0,1616.63,1617.0,1615.86,1615.86,500.0
2021-08-02 11:40:00,1614.69,1618.77,1614.69,1618.77,867.0,1614.69,1618.77,1614.69,1618.77,867.0
2021-08-02 11:50:00,1615.3,1615.3,1615.3,1615.3,100.0,1615.3,1615.3,1615.3,1615.3,100.0
2021-08-02 12:00:00,1613.27,1614.42,1612.46,1612.8,1270.0,1613.27,1614.42,1612.46,1612.8,1270.0
2021-08-02 12:10:00,1613.73,1613.73,1610.88,1611.27,700.0,1613.73,1613.73,1610.88,1611.27,700.0
2021-08-02 12:20:00,1611.1,1613.53,1609.55,1613.53,1000.0,1611.1,1613.53,1609.55,1613.53,1000.0
2021-08-02 12:30:00,1614.41,1618.08,1614.41,1618.08,350.0,1614.41,1618.08,1614.41,1618.08,350.0
2021-08-02 12:40:00,1617.7,1618.2,1617.7,1618.2,607.0,1617.7,1618.2,1617.7,1618.2,607.0
2021-08-02 12:50:00,1618.71,1619.75,1618.71,1619.75,300.0,1618.71,1619.75,1618.71,1619.75,300.0
2021-08-02 13:00:00,1620.38,1620.91,1620.38,1620.91,300.0,1620.38,1620.91,1620.38,1620.91,300.0
2021-08-02 13:10:00,1621.68,1621.68,1619.51,1619.52,708.0,1621.68,1621.68,1619.51,1619.52,708.0
2021-08-02 13:20:00,1619.52,1619.52,1619.52,1619.52,0.0,1619.52,1619.52,1619.52,1619.52,0.0
2021-08-02 13:30:00,1618.29,1618.29,1616.5,1616.7,722.0,1618.29,1618.29,1616.5,1616.7,722.0
2021-08-02 13:40:00,1617.92,1617.92,1617.91,1617.92,100.0,1617.92,1617.92,1617.91,1617.92,100.0
2021-08-02 13:50:00,1617.37,1617.37,1617.37,1617.37,100.0,1617.37,1617.37,1617.37,1617.37,100.0
2021-08-02 14:00:00,1620.56,1620.56,1619.35,1619.8,400.0,1620.56,1620.56,1619.35,1619.8,400.0
2021-08-02 14:10:00,1619.28,1621.23,1619.24,1619.46,746.0,1619.28,1621.23,1619.24,1619.46,746.0
2021-08-02 14:20:00,1618.88,1621.67,1618.01,1621.67,955.0,1618.88,1621.67,1618.01,1621.67,955.0
2021-08-02 14:30:00,1620.67,1623.3,1620.67,1622.8,939.0,1620.67,1623.3,1620.67,1622.8,939.0
2021-08-02 14:40:00,1621.67,1626.1,1621.66,1625.7,900.0,1621.67,1626.1,1621.66,1625.7,900.0
2021-08-02 14:50:00,1624.34,1627.79,1624.34,1627.79,1310.0,1624.34,1627.79,1624.34,1627.79,1310.0
2021-08-02 15:00:00,1626.53,1629.72,1626.53,1629.44,1106.0,1626.53,1629.72,1626.53,1629.44,1106.0
2021-08-02 15:10:00,1629.58,1632.0,1625.67,1632.0,2947.0,1629.58,1632.0,1625.67,1632.0,2947.0
2021-08-02 15:20:00,1632.7,1637.42,1631.87,1637.42,2400.0,1632.7,1637.42,1631.87,1637.42,2400.0
2021-08-02 15:30:00,1636.72,1638.16,1634.46,1636.24,2250.0,1636.72,1638.16,1634.46,1636.24,2250.0
2021-08-02 15:40:00,1636.76,1637.94,1635.02,1635.91,5005.0,1636.76,1637.94,1635.02,1635.91,5005.0
2021-08-02 15:50:00,1635.41,1638.31,1632.79,1635.87,6095.0,1635.41,1638.31,1632.79,1635.87,6095.0
2021-08-03 09:30:00,1628.42,1640.66,1628.42,1640.01,3304.0,1628.42,1640.66,1628.42,1640.01,3304.0
2021-08-03 09:40:00,1634.91,1638.41,1630.51,1635.15,1716.0,1634.91,1638.41,1630.51,1635.15,1716.0
2021-08-03 09:50:00,1638.83,1639.59,1637.04,1637.06,700.0,1638.83,1639.59,1637.04,1637.06,700.0
2021-08-03 10:00:00,1640.5,1640.5,1640.5,1640.5,100.0,1640.5,1640.5,1640.5,1640.5,100.0
2021-08-03 10:10:00,1640.5,1640.5,1640.5,1640.5,0.0,1640.5,1640.5,1640.5,1640.5,0.0
2021-08-03 10:20:00,1647.42,1652.55,1647.42,1651.41,2020.0,1647.42,1652.55,1647.42,1651.41,2020.0
2021-08-03 10:30:00,1650.48,1654.0,1650.48,1654.0,786.0,1650.48,1654.0,1650.48,1654.0,786.0
2021-08-03 10:40:00,1657.31,1660.0,1657.01,1658.04,3625.0,1657.31,1660.0,1657.01,1658.04,3625.0
2021-08-03 10:50:00,1657.9,1658.7,1653.95,1654.88,699.0,1657.9,1658.7,1653.95,1654.88,699.0
2021-08-03 11:00:00,1654.65,1654.65,1654.65,1654.65,100.0,1654.65,1654.65,1654.65,1654.65,100.0
2021-08-03 11:10:00,1660.0,1662.34,1660.0,1662.12,1905.0,1660.0,1662.34,1660.0,1662.12,1905.0
2021-08-03 11:20:00,1661.68,1661.68,1659.39,1660.85,1300.0,1661.68,1661.68,1659.39,1660.85,1300.0
2021-08-03 11:30:00,1659.31,1659.31,1659.31,1659.31,100.0,1659.31,1659.31,1659.31,1659.31,100.0
2021-08-03 11:40:00,1660.45,1664.48,1659.45,1659.45,800.0,1660.45,1664.48,1659.45,1659.45,800.0
2021-08-03 11:50:00,1661.0,1661.0,1659.99,1660.0,200.0,1661.0,1661.0,1659.99,1660.0,200.0
2021-08-03 12:00:00,1661.48,1661.48,1658.86,1658.86,410.0,1661.48,1661.48,1658.86,1658.86,410.0
2021-08-03 12:10:00,1658.4,1659.95,1657.61,1657.61,435.0,1658.4,1659.95,1657.61,1657.61,435.0
2021-08-03 12:20:00,1658.82,1660.57,1658.3,1658.88,1725.0,1658.82,1660.57,1658.3,1658.88,1725.0
2021-08-03 12:30:00,1655.88,1655.88,1655.88,1655.88,245.0,1655.88,1655.88,1655.88,1655.88,245.0
2021-08-03 12:40:00,1660.48,1665.37,1659.36,1661.22,5425.0,1660.48,1665.37,1659.36,1661.22,5425.0
2021-08-03 12:50:00,1661.04,1661.04,1658.17,1658.17,674.0,1661.04,1661.04,1658.17,1658.17,674.0
2021-08-03 13:00:00,1658.17,1658.17,1658.17,1658.17,0.0,1658.17,1658.17,1658.17,1658.17,0.0
2021-08-03 13:10:00,1661.49,1661.74,1661.4,1661.74,301.0,1661.49,1661.74,1661.4,1661.74,301.0
2021-08-03 13:20:00,1664.11,1664.11,1663.77,1663.77,400.0,1664.11,1664.11,1663.77,1663.77,400.0
2021-08-03 13:30:00,1662.79,1662.79,1661.88,1661.88,451.0,1662.79,1662.79,1661.88,1661.88,451.0
2021-08-03 13:40:00,1661.88,1661.88,1661.88,1661.88,0.0,1661.88,1661.88,1661.88,1661.88,0.0
2021-08-03 13:50:00,1662.57,1663.3,1662.57,1663.3,400.0,1662.57,1663.3,1662.57,1663.3,400.0
2021-08-03 14:00:00,1663.3,1663.3,1663.3,1663.3,0.0,1663.3,1663.3,1663.3,1663.3,0.0
2021-08-03 14:10:00,1663.63,1664.12,1662.96,1662.97,1310.0,1663.63,1664.12,1662.96,1662.97,1310.0
2021-08-03 14:20:00,1662.97,1662.97,1662.97,1662.97,0.0,1662.97,1662.97,1662.97,1662.97,0.0
2021-08-03 14:30:00,1665.42,1666.63,1663.98,1663.98,704.0,1665.42,1666.63,1663.98,1663.98,704.0
2021-08-03 14:40:00,1663.79,1663.79,1663.05,1663.05,600.0,1663.79,1663.79,1663.05,1663.05,600.0
2021-08-03 14:50:00,1661.33,1663.1,1661.29,1662.95,551.0,1661.33,1663.1,1661.29,1662.95,551.0
2021-08-03 15:00:00,1663.7,1663.7,1663.7,1663.7,253.0,1663.7,1663.7,1663.7,1663.7,253.0
2021-08-03 15:10:00,1663.13,1663.13,1661.84,1662.82,1300.0,1663.13,1663.13,1661.84,1662.82,1300.0
2021-08-03 15:20:00,1663.0,1663.0,1659.61,1659.61,2009.0,1663.0,1663.0,1659.61,1659.61,2009.0
2021-08-03 15:30:00,1659.0,1659.82,1658.12,1659.7,1447.0,1659.0,1659.82,1658.12,1659.7,1447.0
2021-08-03 15:40:00,1660.33,1661.26,1659.2,1660.55,2419.0,1660.33,1661.26,1659.2,1660.55,2419.0
2021-08-03 15:50:00,1659.58,1660.99,1658.01,1660.22,8288.0,1659.58,1660.99,1658.01,1660.22,8288.0
2021-08-04 09:30:00,1661.89,1661.89,1659.24,1659.89,1930.0,1661.89,1661.89,1659.24,1659.89,1930.0
2021-08-04 09:40:00,1660.24,1660.24,1655.6,1658.59,400.0,1660.24,1660.24,1655.6,1658.59,400.0
2021-08-04 09:50:00,1662.31,1663.75,1655.0,1655.0,3492.0,1662.31,1663.75,1655.0,1655.0,3492.0
2021-08-04 10:00:00,1650.01,1653.39,1650.01,1653.39,600.0,1650.01,1653.39,1650.01,1653.39,600.0
2021-08-04 10:10:00,1654.56,1655.01,1654.55,1655.01,200.0,1654.56,1655.01,1654.55,1655.01,200.0
2021-08-04 10:20:00,1650.05,1650.57,1648.96,1649.07,1291.0,1650.05,1650.57,1648.96,1649.07,1291.0
2021-08-04 10:30:00,1651.24,1654.08,1651.15,1652.93,800.0,1651.24,1654.08,1651.15,1652.93,800.0
2021-08-04 10:40:00,1652.05,1652.76,1650.01,1650.01,300.0,1652.05,1652.76,1650.01,1650.01,300.0
2021-08-04 10:50:00,1650.23,1654.22,1650.23,1654.22,600.0,1650.23,1654.22,1650.23,1654.22,600.0
2021-08-04 11:00:00,1651.33,1651.33,1646.04,1646.04,600.0,1651.33,1651.33,1646.04,1646.04,600.0
2021-08-04 11:10:00,1645.94,1648.25,1645.94,1646.06,300.0,1645.94,1648.25,1645.94,1646.06,300.0
2021-08-04 11:20:00,1646.05,1646.38,1634.39,1634.39,1722.0,1646.05,1646.38,1634.39,1634.39,1722.0
2021-08-04 11:30:00,1635.7,1637.35,1635.1,1637.35,600.0,1635.7,1637.35,1635.1,1637.35,600.0
2021-08-04 11:40:00,1637.75,1643.77,1637.75,1643.77,1117.0,1637.75,1643.77,1637.75,1643.77,1117.0
2021-08-04 11:50:00,1642.85,1646.32,1642.85,1646.2,1056.0,1642.85,1646.32,1642.85,1646.2,1056.0
2021-08-04 12:00:00,1647.28,1648.99,1646.52,1648.99,800.0,1647.28,1648.99,1646.52,1648.99,800.0
2021-08-04 12:10:00,1648.17,1648.17,1645.54,1645.55,708.0,1648.17,1648.17,1645.54,1645.55,708.0
2021-08-04 12:20:00,1643.54,1643.54,1639.99,1639.99,300.0,1643.54,1643.54,1639.99,1639.99,300.0
2021-08-04 12:30:00,1640.66,1640.66,1640.66,1640.66,100.0,1640.66,1640.66,1640.66,1640.66,100.0
2021-08-04 12:40:00,1639.99,1641.44,1639.99,1641.44,200.0,1639.99,1641.44,1639.99,1641.44,200.0
2021-08-04 12:50:00,1641.79,1642.93,1640.63,1642.93,601.0,1641.79,1642.93,1640.63,1642.93,601.0
2021-08-04 13:00:00,1642.97,1642.97,1642.97,1642.97,100.0,1642.97,1642.97,1642.97,1642.97,100.0
2021-08-04 13:10:00,1643.91,1643.91,1643.64,1643.64,200.0,1643.91,1643.91,1643.64,1643.64,200.0
2021-08-04 13:20:00,1645.09,1653.74,1645.09,1648.44,2724.0,1645.09,1653.74,1645.09,1648.44,2724.0
2021-08-04 13:30:00,1650.0,1650.0,1647.07,1647.11,413.0,1650.0,1650.0,1647.07,1647.11,413.0
2021-08-04 13:40:00,1647.19,1649.98,1643.45,1643.45,800.0,1647.19,1649.98,1643.45,1643.45,800.0
2021-08-04 13:50:00,1643.82,1645.88,1643.82,1645.88,300.0,1643.82,1645.88,1643.82,1645.88,300.0
2021-08-04 14:00:00,1644.82,1646.72,1644.82,1645.65,700.0,1644.82,1646.72,1644.82,1645.65,700.0
2021-08-04 14:10:00,1648.34,1649.06,1647.07,1648.88,1403.0,1648.34,1649.06,1647.07,1648.88,1403.0
2021-08-04 14:20:00,1649.79,1649.79,1649.79,1649.79,100.0,1649.79,1649.79,1649.79,1649.79,100.0
2021-08-04 14:30:00,1650.76,1651.45,1650.76,1651.45,300.0,1650.76,1651.45,1650.76,1651.45,300.0
2021-08-04 14:40:00,1652.47,1653.72,1651.72,1653.31,1261.0,1652.47,1653.72,1651.72,1653.31,1261.0
2021-08-04 14:50:00,1652.59,1653.6,1652.24,1653.6,1600.0,1652.59,1653.6,1652.24,1653.6,1600.0
2021-08-04 15:00:00,1652.97,1655.04,1652.34,1655.04,1830.0,1652.97,1655.04,1652.34,1655.04,1830.0
2021-08-04 15:10:00,1655.12,1655.4,1649.46,1649.46,3893.0,1655.12,1655.4,1649.46,1649.46,3893.0
2021-08-04 15:20:00,1650.22,1650.89,1649.43,1649.82,800.0,1650.22,1650.89,1649.43,1649.82,800.0
2021-08-04 15:30:00,1648.74,1649.69,1647.08,1649.08,1933.0,1648.74,1649.69,1647.08,1649.08,1933.0
2021-08-04 15:40:00,1648.29,1650.32,1647.48,1649.22,1350.0,1648.29,1650.32,1647.48,1649.22,1350.0
2021-08-04 15:50:00,1649.63,1652.56,1643.62,1644.01,8222.0,1649.63,1652.56,1643.62,1644.01,8222.0
2021-08-05 09:30:00,1654.17,1656.44,1654.17,1656.44,528.0,1654.17,1656.44,1654.17,1656.44,528.0
2021-08-05 09:40:00,1658.03,1658.03,1651.63,1652.92,1224.0,1658.03,1658.03,1651.63,1652.92,1224.0
2021-08-05 09:50:00,1651.89,1653.09,1651.75,1653.09,300.0,1651.89,1653.09,1651.75,1653.09,300.0
2021-08-05 10:00:00,1652.25,1652.59,1651.95,1652.59,310.0,1652.25,1652.59,1651.95,1652.59,310.0
2021-08-05 10:10:00,1652.59,1652.59,1652.59,1652.59,0.0,1652.59,1652.59,1652.59,1652.59,0.0
2021-08-05 10:20:00,1651.84,1651.84,1644.34,1644.34,800.0,1651.84,1651.84,1644.34,1644.34,800.0
2021-08-05 10:30:00,1642.53,1643.53,1641.3,1642.07,842.0,1642.53,1643.53,1641.3,1642.07,842.0
2021-08-05 10:40:00,1641.24,1642.73,1640.5,1642.04,900.0,1641.24,1642.73,1640.5,1642.04,900.0
2021-08-05 10:50:00,1644.66,1646.19,1643.19,1643.19,1528.0,1644.66,1646.19,1643.19,1643.19,1528.0
2021-08-05 11:00:00,1641.25,1641.72,1641.25,1641.72,200.0,1641.25,1641.72,1641.25,1641.72,200.0
2021-08-05 11:10:00,1635.88,1635.88,1634.41,1634.41,500.0,1635.88,1635.88,1634.41,1634.41,500.0
2021-08-05 11:20:00,1631.45,1631.9,1631.12,1631.83,1100.0,1631.45,1631.9,1631.12,1631.83,1100.0
2021-08-05 11:30:00,1631.46,1632.29,1626.21,1629.0,4959.0,1631.46,1632.29,1626.21,1629.0,4959.0
2021-08-05 11:40:00,1629.05,1631.1,1629.05,1630.01,700.0,1629.05,1631.1,1629.05,1630.01,700.0
2021-08-05 11:50:00,1631.02,1631.49,1631.02,1631.49,300.0,1631.02,1631.49,1631.02,1631.49,300.0
2021-08-05 12:00:00,1631.1,1631.15,1629.35,1630.0,1100.0,1631.1,1631.15,1629.35,1630.0,1100.0
2021-08-05 12:10:00,1629.52,1630.0,1628.1,1628.1,1101.0,1629.52,1630.0,1628.1,1628.1,1101.0
2021-08-05 12:20:00,1627.92,1627.92,1627.92,1627.92,100.0,1627.92,1627.92,1627.92,1627.92,100.0
2021-08-05 12:30:00,1626.28,1627.39,1625.73,1626.81,1306.0,1626.28,1627.39,1625.73,1626.81,1306.0
2021-08-05 12:40:00,1626.06,1626.43,1626.03,1626.43,300.0,1626.06,1626.43,1626.03,1626.43,300.0
2021-08-05 12:50:00,1626.27,1626.27,1626.27,1626.27,200.0,1626.27,1626.27,1626.27,1626.27,200.0
2021-08-05 13:00:00,1626.79,1627.0,1626.47,1627.0,1200.0,1626.79,1627.0,1626.47,1627.0,1200.0
2021-08-05 13:10:00,1627.0,1627.76,1625.91,1626.63,1714.0,1627.0,1627.76,1625.91,1626.63,1714.0
2021-08-05 13:20:00,1627.0,1628.43,1627.0,1628.43,1775.0,1627.0,1628.43,1627.0,1628.43,1775.0
2021-08-05 13:30:00,1633.29,1633.29,1633.01,1633.01,413.0,1633.29,1633.29,1633.01,1633.01,413.0
2021-08-05 13:40:00,1632.56,1633.84,1632.56,1633.84,300.0,1632.56,1633.84,1632.56,1633.84,300.0
2021-08-05 13:50:00,1635.59,1635.59,1635.02,1635.02,400.0,1635.59,1635.59,1635.02,1635.02,400.0
2021-08-05 14:00:00,1634.47,1634.47,1633.32,1633.32,300.0,1634.47,1634.47,1633.32,1633.32,300.0
2021-08-05 14:10:00,1632.76,1632.76,1632.49,1632.5,200.0,1632.76,1632.76,1632.49,1632.5,200.0
2021-08-05 14:20:00,1631.61,1631.61,1631.07,1631.07,307.0,1631.61,1631.61,1631.07,1631.07,307.0
2021-08-05 14:30:00,1631.06,1631.06,1629.16,1630.15,1112.0,1631.06,1631.06,1629.16,1630.15,1112.0
2021-08-05 14:40:00,1630.09,1632.33,1630.09,1632.33,600.0,1630.09,1632.33,1630.09,1632.33,600.0
2021-08-05 14:50:00,1632.19,1633.4,1631.11,1631.12,1311.0,1632.19,1633.4,1631.11,1631.12,1311.0
2021-08-05 15:00:00,1631.12,1631.12,1631.12,1631.12,0.0,1631.12,1631.12,1631.12,1631.12,0.0
2021-08-05 15:10:00,1636.51,1637.26,1634.16,1635.22,1300.0,1636.51,1637.26,1634.16,1635.22,1300.0
2021-08-05 15:20:00,1635.89,1635.89,1633.84,1635.43,1434.0,1635.89,1635.89,1633.84,1635.43,1434.0
2021-08-05 15:30:00,1637.44,1640.86,1637.44,1640.8,800.0,1637.44,1640.86,1637.44,1640.8,800.0
2021-08-05 15:40:00,1640.24,1640.24,1638.59,1640.12,1511.0,1640.24,1640.24,1638.59,1640.12,1511.0
2021-08-05 15:50:00,1640.33,1640.33,1637.23,1638.68,2815.0,1640.33,1640.33,1637.23,1638.68,2815.0
2021-08-06 09:30:00,1637.73,1637.73,1637.73,1637.73,846.0,1637.73,1637.73,1637.73,1637.73,846.0
2021-08-06 09:40:00,1642.14,1646.68,1636.23,1646.68,1300.0,1642.14,1646.68,1636.23,1646.68,1300.0
2021-08-06 09:50:00,1643.16,1643.16,1637.2,1638.67,1200.0,1643.16,1643.16,1637.2,1638.67,1200.0
2021-08-06 10:00:00,1639.94,1644.32,1639.94,1641.83,1365.0,1639.94,1644.32,1639.94,1641.83,1365.0
2021-08-06 10:10:00,1645.29,1645.29,1638.63,1640.5,1237.0,1645.29,1645.29,1638.63,1640.5,1237.0
2021-08-06 10:20:00,1640.7,1640.78,1638.49,1640.78,922.0,1640.7,1640.78,1638.49,1640.78,922.0
2021-08-06 10:30:00,1640.1,1641.66,1638.63,1640.84,1050.0,1640.1,1641.66,1638.63,1640.84,1050.0
2021-08-06 10:40:00,1641.31,1641.31,1635.48,1635.49,403.0,1641.31,1641.31,1635.48,1635.49,403.0
2021-08-06 10:50:00,1633.34,1633.34,1631.02,1631.38,465.0,1633.34,1633.34,1631.02,1631.38,465.0
2021-08-06 11:00:00,1632.52,1632.52,1632.51,1632.52,100.0,1632.52,1632.52,1632.51,1632.52,100.0
2021-08-06 11:10:00,1630.2,1630.2,1627.44,1627.44,500.0,1630.2,1630.2,1627.44,1627.44,500.0
2021-08-06 11:20:00,1629.99,1630.0,1629.08,1629.08,300.0,1629.99,1630.0,1629.08,1629.08,300.0
2021-08-06 11:30:00,1630.15,1630.15,1630.02,1630.03,300.0,1630.15,1630.15,1630.02,1630.03,300.0
2021-08-06 11:40:00,1632.47,1632.47,1630.39,1631.01,1000.0,1632.47,1632.47,1630.39,1631.01,1000.0
2021-08-06 11:50:00,1632.15,1635.81,1631.3,1635.81,846.0,1632.15,1635.81,1631.3,1635.81,846.0
2021-08-06 12:00:00,1637.89,1637.89,1633.95,1635.47,801.0,1637.89,1637.89,1633.95,1635.47,801.0
2021-08-06 12:10:00,1634.4,1634.41,1634.25,1634.25,425.0,1634.4,1634.41,1634.25,1634.25,425.0
2021-08-06 12:20:00,1633.63,1633.63,1633.63,1633.63,100.0,1633.63,1633.63,1633.63,1633.63,100.0
2021-08-06 12:30:00,1632.25,1634.31,1632.25,1634.31,400.0,1632.25,1634.31,1632.25,1634.31,400.0
2021-08-06 12:40:00,1635.5,1635.83,1635.5,1635.83,301.0,1635.5,1635.83,1635.5,1635.83,301.0
2021-08-06 12:50:00,1634.56,1634.56,1630.94,1630.98,939.0,1634.56,1634.56,1630.94,1630.98,939.0
2021-08-06 13:00:00,1633.33,1634.44,1633.33,1634.44,343.0,1633.33,1634.44,1633.33,1634.44,343.0
2021-08-06 13:10:00,1634.44,1634.44,1634.44,1634.44,0.0,1634.44,1634.44,1634.44,1634.44,0.0
2021-08-06 13:20:00,1636.75,1637.85,1636.64,1637.85,450.0,1636.75,1637.85,1636.64,1637.85,450.0
2021-08-06 13:30:00,1639.22,1639.22,1639.22,1639.22,100.0,1639.22,1639.22,1639.22,1639.22,100.0
2021-08-06 13:40:00,1640.34,1640.61,1638.74,1639.46,1171.0,1640.34,1640.61,1638.74,1639.46,1171.0
2021-08-06 13:50:00,1639.25,1640.67,1639.24,1640.02,500.0,1639.25,1640.67,1639.24,1640.02,500.0
2021-08-06 14:00:00,1639.24,1639.24,1639.24,1639.24,198.0,1639.24,1639.24,1639.24,1639.24,198.0
2021-08-06 14:10:00,1639.24,1639.24,1639.24,1639.24,0.0,1639.24,1639.24,1639.24,1639.24,0.0
2021-08-06 14:20:00,1640.31,1640.31,1640.03,1640.18,700.0,1640.31,1640.31,1640.03,1640.18,700.0
2021-08-06 14:30:00,1639.54,1640.29,1638.83,1639.91,1100.0,1639.54,1640.29,1638.83,1639.91,1100.0
2021-08-06 14:40:00,1639.91,1639.91,1639.23,1639.23,204.0,1639.91,1639.91,1639.23,1639.23,204.0
2021-08-06 14:50:00,1638.39,1638.42,1637.77,1637.78,400.0,1638.39,1638.42,1637.77,1637.78,400.0
2021-08-06 15:00:00,1636.13,1636.34,1634.36,1634.36,400.0,1636.13,1636.34,1634.36,1634.36,400.0
2021-08-06 15:10:00,1634.82,1634.82,1633.48,1633.48,1160.0,1634.82,1634.82,1633.48,1633.48,1160.0
2021-08-06 15:20:00,1631.45,1631.45,1628.75,1628.94,1100.0,1631.45,1631.45,1628.75,1628.94,1100.0
2021-08-06 15:30:00,1631.27,1632.35,1629.47,1630.36,1200.0,1631.27,1632.35,1629.47,1630.36,1200.0
2021-08-06 15:40:00,1629.51,1629.85,1628.8,1629.85,1051.0,1629.51,1629.85,1628.8,1629.85,1051.0
2021-08-06 15:50:00,1627.63,1630.06,1626.17,1629.85,7042.0,1627.63,1630.06,1626.17,1629.85,7042.0
2021-08-09 09:30:00,1632.15,1636.6,1621.68,1626.37,851.0,1632.15,1636.6,1621.68,1626.37,851.0
2021-08-09 09:40:00,1626.37,1626.37,1626.37,1626.37,0.0,1626.37,1626.37,1626.37,1626.37,0.0
2021-08-09 09:50:00,1628.5,1628.5,1628.5,1628.5,100.0,1628.5,1628.5,1628.5,1628.5,100.0
2021-08-09 10:00:00,1621.67,1621.67,1621.67,1621.67,100.0,1621.67,1621.67,1621.67,1621.67,100.0
2021-08-09 10:10:00,1619.29,1620.53,1618.51,1618.52,400.0,1619.29,1620.53,1618.51,1618.52,400.0
2021-08-09 10:20:00,1620.75,1622.73,1619.5,1621.01,700.0,1620.75,1622.73,1619.5,1621.01,700.0
2021-08-09 10:30:00,1622.24,1624.29,1620.04,1620.04,1400.0,1622.24,1624.29,1620.04,1620.04,1400.0
2021-08-09 10:40:00,1619.62,1622.39,1619.61,1622.39,600.0,1619.62,1622.39,1619.61,1622.39,600.0
2021-08-09 10:50:00,1623.22,1623.3,1619.01,1620.79,900.0,1623.22,1623.3,1619.01,1620.79,900.0
2021-08-09 11:00:00,1617.19,1617.19,1617.19,1617.19,200.0,1617.19,1617.19,1617.19,1617.19,200.0
2021-08-09 11:10:00,1619.27,1619.39,1616.07,1617.05,1120.0,1619.27,1619.39,1616.07,1617.05,1120.0
2021-08-09 11:20:00,1619.34,1619.34,1619.33,1619.34,100.0,1619.34,1619.34,1619.33,1619.34,100.0
2021-08-09 11:30:00,1616.51,1616.98,1615.8,1616.98,500.0,1616.51,1616.98,1615.8,1616.98,500.0
2021-08-09 11:40:00,1617.03,1617.92,1615.37,1615.94,1410.0,1617.03,1617.92,1615.37,1615.94,1410.0
2021-08-09 11:50:00,1615.94,1615.94,1615.94,1615.94,0.0,1615.94,1615.94,1615.94,1615.94,0.0
2021-08-09 12:00:00,1620.63,1620.82,1618.52,1620.82,300.0,1620.63,1620.82,1618.52,1620.82,300.0
2021-08-09 12:10:00,1619.35,1620.75,1619.09,1619.09,734.0,1619.35,1620.75,1619.09,1619.09,734.0
2021-08-09 12:20:00,1620.6,1621.17,1620.6,1620.72,600.0,1620.6,1621.17,1620.6,1620.72,600.0
2021-08-09 12:30:00,1620.32,1620.32,1620.32,1620.32,100.0,1620.32,1620.32,1620.32,1620.32,100.0
2021-08-09 12:40:00,1618.8,1622.1,1618.8,1620.62,300.0,1618.8,1622.1,1618.8,1620.62,300.0
2021-08-09 12:50:00,1620.62,1620.62,1620.62,1620.62,0.0,1620.62,1620.62,1620.62,1620.62,0.0
2021-08-09 13:00:00,1620.86,1620.86,1620.66,1620.86,695.0,1620.86,1620.86,1620.66,1620.86,695.0
2021-08-09 13:10:00,1619.37,1620.88,1617.07,1619.72,1603.0,1619.37,1620.88,1617.07,1619.72,1603.0
2021-08-09 13:20:00,1619.72,1619.72,1619.72,1619.72,0.0,1619.72,1619.72,1619.72,1619.72,0.0
2021-08-09 13:30:00,1617.37,1617.37,1617.37,1617.37,100.0,1617.37,1617.37,1617.37,1617.37,100.0
2021-08-09 13:40:00,1618.1,1618.1,1617.62,1617.62,500.0,1618.1,1618.1,1617.62,1617.62,500.0
2021-08-09 13:50:00,1617.62,1617.62,1617.62,1617.62,0.0,1617.62,1617.62,1617.62,1617.62,0.0
2021-08-09 14:00:00,1619.53,1621.56,1619.53,1621.19,701.0,1619.53,1621.56,1619.53,1621.19,701.0
2021-08-09 14:10:00,1621.19,1621.19,1621.19,1621.19,0.0,1621.19,1621.19,1621.19,1621.19,0.0
2021-08-09 14:20:00,1623.0,1625.8,1622.24,1624.08,2800.0,1623.0,1625.8,1622.24,1624.08,2800.0
2021-08-09 14:30:00,1625.24,1625.24,1622.88,1622.88,800.0,1625.24,1625.24,1622.88,1622.88,800.0
2021-08-09 14:40:00,1622.88,1622.88,1622.88,1622.88,0.0,1622.88,1622.88,1622.88,1622.88,0.0
2021-08-09 14:50:00,1622.87,1623.31,1619.11,1619.11,900.0,1622.87,1623.31,1619.11,1619.11,900.0
2021-08-09 15:00:00,1621.82,1621.82,1620.13,1620.13,200.0,1621.82,1621.82,1620.13,1620.13,200.0
2021-08-09 15:10:00,1620.93,1621.38,1620.92,1621.38,400.0,1620.93,1621.38,1620.92,1621.38,400.0
2021-08-09 15:20:00,1620.15,1620.57,1619.93,1620.05,600.0,1620.15,1620.57,1619.93,1620.05,600.0
2021-08-09 15:30:00,1619.78,1622.46,1619.06,1622.46,1300.0,1619.78,1622.46,1619.06,1622.46,1300.0
2021-08-09 15:40:00,1622.23,1622.23,1616.6,1616.6,1910.0,1622.23,1622.23,1616.6,1616.6,1910.0
2021-08-09 15:50:00,1617.59,1618.57,1612.13,1618.55,12978.0,1617.59,1618.57,1612.13,1618.55,12978.0
2021-08-10 09:30:00,1618.83,1621.75,1613.79,1613.79,1466.0,1618.83,1621.75,1613.79,1613.79,1466.0
2021-08-10 09:40:00,1613.79,1613.79,1613.79,1613.79,0.0,1613.79,1613.79,1613.79,1613.79,0.0
2021-08-10 09:50:00,1615.55,1627.99,1615.55,1627.22,400.0,1615.55,1627.99,1615.55,1627.22,400.0
2021-08-10 10:00:00,1626.82,1627.23,1621.82,1621.82,300.0,1626.82,1627.23,1621.82,1621.82,300.0
2021-08-10 10:10:00,1622.48,1622.48,1622.48,1622.48,100.0,1622.48,1622.48,1622.48,1622.48,100.0
2021-08-10 10:20:00,1632.03,1632.03,1625.62,1625.63,700.0,1632.03,1632.03,1625.62,1625.63,700.0
2021-08-10 10:30:00,1626.75,1631.07,1625.34,1629.53,1200.0,1626.75,1631.07,1625.34,1629.53,1200.0
2021-08-10 10:40:00,1628.14,1629.92,1625.89,1625.89,700.0,1628.14,1629.92,1625.89,1625.89,700.0
2021-08-10 10:50:00,1629.61,1630.44,1629.61,1630.44,200.0,1629.61,1630.44,1629.61,1630.44,200.0
2021-08-10 11:00:00,1630.47,1631.33,1627.88,1630.1,1600.0,1630.47,1631.33,1627.88,1630.1,1600.0
2021-08-10 11:10:00,1630.57,1630.6,1630.57,1630.6,408.0,1630.57,1630.6,1630.57,1630.6,408.0
2021-08-10 11:20:00,1631.84,1636.91,1631.5,1636.91,2167.0,1631.84,1636.91,1631.5,1636.91,2167.0
2021-08-10 11:30:00,1634.89,1634.91,1634.89,1634.91,200.0,1634.89,1634.91,1634.89,1634.91,200.0
2021-08-10 11:40:00,1632.52,1632.52,1632.52,1632.52,200.0,1632.52,1632.52,1632.52,1632.52,200.0
2021-08-10 11:50:00,1634.49,1636.65,1634.49,1635.36,1886.0,1634.49,1636.65,1634.49,1635.36,1886.0
2021-08-10 12:00:00,1634.55,1635.36,1632.28,1635.15,1586.0,1634.55,1635.36,1632.28,1635.15,1586.0
2021-08-10 12:10:00,1634.5,1634.5,1631.15,1631.15,710.0,1634.5,1634.5,1631.15,1631.15,710.0
2021-08-10 12:20:00,1633.54,1633.54,1630.43,1630.65,1514.0,1633.54,1633.54,1630.43,1630.65,1514.0
2021-08-10 12:30:00,1630.65,1630.65,1630.65,1630.65,0.0,1630.65,1630.65,1630.65,1630.65,0.0
2021-08-10 12:40:00,1630.65,1630.65,1630.65,1630.65,0.0,1630.65,1630.65,1630.65,1630.65,0.0
2021-08-10 12:50:00,1635.18,1635.18,1635.18,1635.18,100.0,1635.18,1635.18,1635.18,1635.18,100.0
2021-08-10 13:00:00,1635.07,1638.02,1635.07,1637.58,1600.0,1635.07,1638.02,1635.07,1637.58,1600.0
2021-08-10 13:10:00,1637.03,1637.03,1635.77,1635.77,806.0,1637.03,1637.03,1635.77,1635.77,806.0
2021-08-10 13:20:00,1635.28,1635.28,1635.1,1635.1,304.0,1635.28,1635.28,1635.1,1635.1,304.0
2021-08-10 13:30:00,1636.79,1638.52,1635.28,1638.51,780.0,1636.79,1638.52,1635.28,1638.51,780.0
2021-08-10 13:40:00,1638.49,1638.57,1638.01,1638.01,739.0,1638.49,1638.57,1638.01,1638.01,739.0
2021-08-10 13:50:00,1638.03,1638.45,1638.02,1638.45,200.0,1638.03,1638.45,1638.02,1638.45,200.0
2021-08-10 14:00:00,1638.45,1640.0,1638.45,1640.0,632.0,1638.45,1640.0,1638.45,1640.0,632.0
2021-08-10 14:10:00,1639.43,1640.55,1639.42,1640.1,400.0,1639.43,1640.55,1639.42,1640.1,400.0
2021-08-10 14:20:00,1639.85,1639.85,1636.22,1636.22,745.0,1639.85,1639.85,1636.22,1636.22,745.0
2021-08-10 14:30:00,1637.26,1637.74,1637.12,1637.74,500.0,1637.26,1637.74,1637.12,1637.74,500.0
2021-08-10 14:40:00,1637.55,1640.61,1637.55,1640.61,949.0,1637.55,1640.61,1637.55,1640.61,949.0
2021-08-10 14:50:00,1640.09,1643.98,1640.08,1642.43,506.0,1640.09,1643.98,1640.08,1642.43,506.0
2021-08-10 15:00:00,1641.21,1641.75,1640.35,1641.75,1106.0,1641.21,1641.75,1640.35,1641.75,1106.0
2021-08-10 15:10:00,1641.59,1641.7,1639.93,1640.4,994.0,1641.59,1641.7,1639.93,1640.4,994.0
2021-08-10 15:20:00,1640.24,1641.22,1637.39,1638.78,1700.0,1640.24,1641.22,1637.39,1638.78,1700.0
2021-08-10 15:30:00,1638.48,1640.21,1637.67,1637.94,1616.0,1638.48,1640.21,1637.67,1637.94,1616.0
2021-08-10 15:40:00,1635.34,1635.41,1632.6,1635.28,928.0,1635.34,1635.41,1632.6,1635.28,928.0
2021-08-10 15:50:00,1636.28,1638.16,1631.54,1632.86,9391.0,1636.28,1638.16,1631.54,1632.86,9391.0
2021-08-11 09:30:00,1634.06,1634.06,1634.06,1634.06,690.0,1634.06,1634.06,1634.06,1634.06,690.0
2021-08-11 09:40:00,1634.49,1637.93,1634.49,1637.07,300.0,1634.49,1637.93,1634.49,1637.07,300.0
2021-08-11 09:50:00,1637.07,1637.07,1637.07,1637.07,0.0,1637.07,1637.07,1637.07,1637.07,0.0
2021-08-11 10:00:00,1641.42,1641.42,1637.9,1637.9,466.0,1641.42,1641.42,1637.9,1637.9,466.0
2021-08-11 10:10:00,1640.88,1640.88,1640.87,1640.88,100.0,1640.88,1640.88,1640.87,1640.88,100.0
2021-08-11 10:20:00,1640.88,1640.88,1640.88,1640.88,0.0,1640.88,1640.88,1640.88,1640.88,0.0
2021-08-11 10:30:00,1640.88,1640.88,1640.88,1640.88,0.0,1640.88,1640.88,1640.88,1640.88,0.0
2021-08-11 10:40:00,1649.95,1650.04,1644.35,1645.75,1704.0,1649.95,1650.04,1644.35,1645.75,1704.0
2021-08-11 10:50:00,1648.37,1648.37,1648.36,1648.37,100.0,1648.37,1648.37,1648.36,1648.37,100.0
2021-08-11 11:00:00,1648.71,1648.71,1645.89,1645.89,400.0,1648.71,1648.71,1645.89,1645.89,400.0
2021-08-11 11:10:00,1645.23,1648.59,1645.23,1648.59,400.0,1645.23,1648.59,1645.23,1648.59,400.0
2021-08-11 11:20:00,1649.63,1649.64,1649.63,1649.63,100.0,1649.63,1649.64,1649.63,1649.63,100.0
2021-08-11 11:30:00,1650.01,1650.02,1647.17,1647.21,900.0,1650.01,1650.02,1647.17,1647.21,900.0
2021-08-11 11:40:00,1648.22,1648.22,1644.13,1644.13,1000.0,1648.22,1648.22,1644.13,1644.13,1000.0
2021-08-11 11:50:00,1643.55,1645.53,1643.55,1644.31,620.0,1643.55,1645.53,1643.55,1644.31,620.0
2021-08-11 12:00:00,1643.51,1643.51,1639.0,1639.0,1062.0,1643.51,1643.51,1639.0,1639.0,1062.0
2021-08-11 12:10:00,1639.08,1639.09,1636.98,1637.3,2300.0,1639.08,1639.09,1636.98,1637.3,2300.0
2021-08-11 12:20:00,1637.67,1637.67,1633.36,1634.35,589.0,1637.67,1637.67,1633.36,1634.35,589.0
2021-08-11 12:30:00,1634.35,1634.35,1634.35,1634.35,0.0,1634.35,1634.35,1634.35,1634.35,0.0
2021-08-11 12:40:00,1634.35,1634.35,1634.35,1634.35,0.0,1634.35,1634.35,1634.35,1634.35,0.0
2021-08-11 12:50:00,1635.09,1639.11,1635.09,1638.51,1552.0,1635.09,1639.11,1635.09,1638.51,1552.0
2021-08-11 13:00:00,1637.06,1637.99,1635.08,1637.59,500.0,1637.06,1637.99,1635.08,1637.59,500.0
2021-08-11 13:10:00,1638.92,1638.92,1638.92,1638.92,104.0,1638.92,1638.92,1638.92,1638.92,104.0
2021-08-11 13:20:00,1638.93,1638.93,1638.37,1638.37,200.0,1638.93,1638.93,1638.37,1638.37,200.0
2021-08-11 13:30:00,1639.72,1639.72,1638.69,1638.69,200.0,1639.72,1639.72,1638.69,1638.69,200.0
2021-08-11 13:40:00,1642.51,1646.38,1642.51,1646.38,1153.0,1642.51,1646.38,1642.51,1646.38,1153.0
2021-08-11 13:50:00,1644.51,1644.51,1641.83,1641.83,1690.0,1644.51,1644.51,1641.83,1641.83,1690.0
2021-08-11 14:00:00,1641.34,1641.34,1640.84,1640.84,400.0,1641.34,1641.34,1640.84,1640.84,400.0
2021-08-11 14:10:00,1642.33,1642.33,1640.2,1640.2,500.0,1642.33,1642.33,1640.2,1640.2,500.0
2021-08-11 14:20:00,1639.19,1639.19,1639.19,1639.19,100.0,1639.19,1639.19,1639.19,1639.19,100.0
2021-08-11 14:30:00,1639.19,1639.19,1639.19,1639.19,0.0,1639.19,1639.19,1639.19,1639.19,0.0
2021-08-11 14:40:00,1642.04,1642.04,1639.53,1639.78,1158.0,1642.04,1642.04,1639.53,1639.78,1158.0
2021-08-11 14:50:00,1638.07,1642.99,1638.07,1642.83,400.0,1638.07,1642.99,1638.07,1642.83,400.0
2021-08-11 15:00:00,1639.98,1641.06,1639.98,1641.06,200.0,1639.98,1641.06,1639.98,1641.06,200.0
2021-08-11 15:10:00,1642.33,1642.33,1638.68,1638.68,1207.0,1642.33,1642.33,1638.68,1638.68,1207.0
2021-08-11 15:20:00,1639.22,1641.28,1639.22,1640.46,700.0,1639.22,1641.28,1639.22,1640.46,700.0
2021-08-11 15:30:00,1642.13,1643.06,1641.63,1641.63,1600.0,1642.13,1643.06,1641.63,1641.63,1600.0
2021-08-11 15:40:00,1641.48,1642.02,1639.73,1639.73,1200.0,1641.48,1642.02,1639.73,1639.73,1200.0
2021-08-11 15:50:00,1639.72,1641.96,1636.29,1637.18,6060.0,1639.72,1641.96,1636.29,1637.18,6060.0
2021-08-12 09:30:00,1636.23,1639.23,1626.01,1639.08,1468.0,1636.23,1639.23,1626.01,1639.08,1468.0
2021-08-12 09:40:00,1632.58,1632.58,1632.58,1632.58,140.0,1632.58,1632.58,1632.58,1632.58,140.0
2021-08-12 09:50:00,1632.51,1632.51,1630.39,1630.39,300.0,1632.51,1632.51,1630.39,1630.39,300.0
2021-08-12 10:00:00,1632.91,1633.0,1629.34,1631.81,1098.0,1632.91,1633.0,1629.34,1631.81,1098.0
2021-08-12 10:10:00,1630.12,1630.12,1630.12,1630.12,100.0,1630.12,1630.12,1630.12,1630.12,100.0
2021-08-12 10:20:00,1628.04,1628.04,1627.23,1627.24,200.0,1628.04,1628.04,1627.23,1627.24,200.0
2021-08-12 10:30:00,1622.51,1622.51,1619.13,1619.13,600.0,1622.51,1622.51,1619.13,1619.13,600.0
2021-08-12 10:40:00,1619.02,1622.64,1619.02,1622.63,877.0,1619.02,1622.64,1619.02,1622.63,877.0
2021-08-12 10:50:00,1623.01,1623.01,1622.81,1622.81,200.0,1623.01,1623.01,1622.81,1622.81,200.0
2021-08-12 11:00:00,1622.87,1627.8,1622.3,1627.8,1037.0,1622.87,1627.8,1622.3,1627.8,1037.0
2021-08-12 11:10:00,1628.27,1628.56,1628.27,1628.56,200.0,1628.27,1628.56,1628.27,1628.56,200.0
2021-08-12 11:20:00,1632.55,1633.44,1629.27,1633.26,1226.0,1632.55,1633.44,1629.27,1633.26,1226.0
2021-08-12 11:30:00,1630.78,1630.78,1630.78,1630.78,100.0,1630.78,1630.78,1630.78,1630.78,100.0
2021-08-12 11:40:00,1627.9,1630.58,1627.04,1628.99,1587.0,1627.9,1630.58,1627.04,1628.99,1587.0
2021-08-12 11:50:00,1628.77,1628.77,1628.77,1628.77,275.0,1628.77,1628.77,1628.77,1628.77,275.0
2021-08-12 12:00:00,1628.77,1628.77,1628.77,1628.77,0.0,1628.77,1628.77,1628.77,1628.77,0.0
2021-08-12 12:10:00,1628.77,1628.77,1628.77,1628.77,0.0,1628.77,1628.77,1628.77,1628.77,0.0
2021-08-12 12:20:00,1629.36,1629.58,1627.24,1629.58,925.0,1629.36,1629.58,1627.24,1629.58,925.0
2021-08-12 12:30:00,1630.32,1630.32,1629.63,1629.63,200.0,1630.32,1630.32,1629.63,1629.63,200.0
2021-08-12 12:40:00,1629.63,1629.63,1629.63,1629.63,0.0,1629.63,1629.63,1629.63,1629.63,0.0
2021-08-12 12:50:00,1628.01,1628.65,1627.99,1628.65,890.0,1628.01,1628.65,1627.99,1628.65,890.0
2021-08-12 13:00:00,1626.51,1627.0,1623.58,1623.58,638.0,1626.51,1627.0,1623.58,1623.58,638.0
2021-08-12 13:10:00,1623.58,1623.58,1623.58,1623.58,0.0,1623.58,1623.58,1623.58,1623.58,0.0
2021-08-12 13:20:00,1622.56,1624.69,1622.56,1624.69,200.0,1622.56,1624.69,1622.56,1624.69,200.0
2021-08-12 13:30:00,1624.69,1624.69,1624.69,1624.69,0.0,1624.69,1624.69,1624.69,1624.69,0.0
2021-08-12 13:40:00,1628.4,1635.26,1628.25,1630.17,1200.0,1628.4,1635.26,1628.25,1630.17,1200.0
2021-08-12 13:50:00,1630.55,1631.77,1630.55,1631.77,532.0,1630.55,1631.77,1630.55,1631.77,532.0
2021-08-12 14:00:00,1631.89,1631.89,1631.89,1631.89,100.0,1631.89,1631.89,1631.89,1631.89,100.0
2021-08-12 14:10:00,1633.45,1633.45,1633.15,1633.15,200.0,1633.45,1633.45,1633.15,1633.15,200.0
2021-08-12 14:20:00,1632.12,1632.12,1632.11,1632.12,100.0,1632.12,1632.12,1632.11,1632.12,100.0
2021-08-12 14:30:00,1633.0,1633.0,1633.0,1633.0,100.0,1633.0,1633.0,1633.0,1633.0,100.0
2021-08-12 14:40:00,1634.32,1635.14,1634.15,1634.15,551.0,1634.32,1635.14,1634.15,1634.15,551.0
2021-08-12 14:50:00,1633.36,1633.36,1632.55,1632.55,1305.0,1633.36,1633.36,1632.55,1632.55,1305.0
2021-08-12 15:00:00,1631.83,1631.83,1630.82,1630.88,400.0,1631.83,1631.83,1630.82,1630.88,400.0
2021-08-12 15:10:00,1631.52,1632.56,1631.52,1632.17,800.0,1631.52,1632.56,1631.52,1632.17,800.0
2021-08-12 15:20:00,1632.85,1633.6,1632.85,1633.35,400.0,1632.85,1633.6,1632.85,1633.35,400.0
2021-08-12 15:30:00,1634.68,1635.48,1634.68,1635.48,200.0,1634.68,1635.48,1634.68,1635.48,200.0
2021-08-12 15:40:00,1635.18,1635.59,1633.42,1634.0,1860.0,1635.18,1635.59,1633.42,1634.0,1860.0
2021-08-12 15:50:00,1634.18,1634.52,1630.1,1630.79,5120.0,1634.18,1634.52,1630.1,1630.79,5120.0
2021-08-13 09:30:00,1630.11,1632.65,1621.97,1625.08,2195.0,1630.11,1632.65,1621.97,1625.08,2195.0
2021-08-13 09:40:00,1623.01,1625.22,1623.0,1625.22,300.0,1623.01,1625.22,1623.0,1625.22,300.0
2021-08-13 09:50:00,1627.15,1634.64,1627.15,1634.63,1200.0,1627.15,1634.64,1627.15,1634.63,1200.0
2021-08-13 10:00:00,1627.66,1627.66,1623.58,1623.59,400.0,1627.66,1627.66,1623.58,1623.59,400.0
2021-08-13 10:10:00,1622.13,1622.13,1622.12,1622.13,100.0,1622.13,1622.13,1622.12,1622.13,100.0
2021-08-13 10:20:00,1620.1,1626.0,1620.09,1625.8,2685.0,1620.1,1626.0,1620.09,1625.8,2685.0
2021-08-13 10:30:00,1625.7,1625.7,1618.36,1618.85,1129.0,1625.7,1625.7,1618.36,1618.85,1129.0
2021-08-13 10:40:00,1617.91,1621.38,1616.13,1621.38,1879.0,1617.91,1621.38,1616.13,1621.38,1879.0
2021-08-13 10:50:00,1620.62,1620.62,1619.61,1620.15,400.0,1620.62,1620.62,1619.61,1620.15,400.0
2021-08-13 11:00:00,1622.98,1622.98,1619.29,1620.09,1080.0,1622.98,1622.98,1619.29,1620.09,1080.0
2021-08-13 11:10:00,1622.01,1625.29,1621.37,1625.29,417.0,1622.01,1625.29,1621.37,1625.29,417.0
2021-08-13 11:20:00,1628.68,1628.68,1626.13,1626.13,400.0,1628.68,1628.68,1626.13,1626.13,400.0
2021-08-13 11:30:00,1623.2,1625.52,1623.19,1625.52,300.0,1623.2,1625.52,1623.19,1625.52,300.0
2021-08-13 11:40:00,1626.28,1626.28,1624.11,1624.11,200.0,1626.28,1626.28,1624.11,1624.11,200.0
2021-08-13 11:50:00,1623.63,1623.63,1621.97,1621.97,311.0,1623.63,1623.63,1621.97,1621.97,311.0
2021-08-13 12:00:00,1622.15,1623.0,1622.15,1622.77,500.0,1622.15,1623.0,1622.15,1622.77,500.0
2021-08-13 12:10:00,1622.77,1622.77,1622.77,1622.77,0.0,1622.77,1622.77,1622.77,1622.77,0.0
2021-08-13 12:20:00,1625.27,1627.6,1625.09,1627.6,600.0,1625.27,1627.6,1625.09,1627.6,600.0
2021-08-13 12:30:00,1629.05,1629.05,1627.38,1628.17,524.0,1629.05,1629.05,1627.38,1628.17,524.0
2021-08-13 12:40:00,1628.17,1628.17,1628.17,1628.17,0.0,1628.17,1628.17,1628.17,1628.17,0.0
2021-08-13 12:50:00,1628.24,1628.6,1626.99,1627.8,875.0,1628.24,1628.6,1626.99,1627.8,875.0
2021-08-13 13:00:00,1629.7,1629.73,1629.7,1629.73,200.0,1629.7,1629.73,1629.7,1629.73,200.0
2021-08-13 13:10:00,1628.69,1628.69,1627.81,1627.81,200.0,1628.69,1628.69,1627.81,1627.81,200.0
2021-08-13 13:20:00,1625.64,1626.05,1620.57,1620.57,1606.0,1625.64,1626.05,1620.57,1620.57,1606.0
2021-08-13 13:30:00,1623.98,1625.79,1621.85,1624.77,2506.0,1623.98,1625.79,1621.85,1624.77,2506.0
2021-08-13 13:40:00,1622.97,1627.72,1622.96,1627.72,1100.0,1622.97,1627.72,1622.96,1627.72,1100.0
2021-08-13 13:50:00,1628.49,1628.49,1627.19,1627.59,500.0,1628.49,1628.49,1627.19,1627.59,500.0
2021-08-13 14:00:00,1627.67,1627.67,1624.79,1625.14,1113.0,1627.67,1627.67,1624.79,1625.14,1113.0
2021-08-13 14:10:00,1621.85,1624.65,1618.8,1618.81,1200.0,1621.85,1624.65,1618.8,1618.81,1200.0
2021-08-13 14:20:00,1622.2,1622.79,1621.62,1622.51,581.0,1622.2,1622.79,1621.62,1622.51,581.0
2021-08-13 14:30:00,1621.19,1622.5,1620.86,1620.86,1275.0,1621.19,1622.5,1620.86,1620.86,1275.0
2021-08-13 14:40:00,1616.29,1619.67,1615.49,1619.67,804.0,1616.29,1619.67,1615.49,1619.67,804.0
2021-08-13 14:50:00,1620.45,1620.45,1617.47,1617.48,800.0,1620.45,1620.45,1617.47,1617.48,800.0
2021-08-13 15:00:00,1617.51,1617.54,1617.39,1617.39,301.0,1617.51,1617.54,1617.39,1617.39,301.0
2021-08-13 15:10:00,1618.18,1620.29,1614.99,1615.0,1500.0,1618.18,1620.29,1614.99,1615.0,1500.0
2021-08-13 15:20:00,1613.28,1616.52,1613.28,1614.61,1385.0,1613.28,1616.52,1613.28,1614.61,1385.0
2021-08-13 15:30:00,1613.72,1614.9,1612.61,1612.91,2250.0,1613.72,1614.9,1612.61,1612.91,2250.0
2021-08-13 15:40:00,1612.6,1613.73,1609.04,1613.15,3299.0,1612.6,1613.73,1609.04,1613.15,3299.0
2021-08-13 15:50:00,1613.96,1614.68,1610.76,1610.76,4379.0,1613.96,1614.68,1610.76,1610.76,4379.0
2021-08-16 09:30:00,1610.0,1610.0,1608.38,1608.38,854.0,1610.0,1610.0,1608.38,1608.38,854.0
2021-08-16 09:40:00,1608.38,1608.38,1608.38,1608.38,0.0,1608.38,1608.38,1608.38,1608.38,0.0
2021-08-16 09:50:00,1607.13,1615.0,1607.13,1615.0,800.0,1607.13,1615.0,1607.13,1615.0,800.0
2021-08-16 10:00:00,1615.54,1621.24,1615.53,1620.5,500.0,1615.54,1621.24,1615.53,1620.5,500.0
2021-08-16 10:10:00,1626.41,1626.41,1622.49,1623.55,1619.0,1626.41,1626.41,1622.49,1623.55,1619.0
2021-08-16 10:20:00,1620.3,1622.22,1620.09,1622.22,1000.0,1620.3,1622.22,1620.09,1622.22,1000.0
2021-08-16 10:30:00,1628.61,1628.64,1623.14,1624.98,2049.0,1628.61,1628.64,1623.14,1624.98,2049.0
2021-08-16 10:40:00,1625.36,1626.43,1625.35,1626.43,500.0,1625.36,1626.43,1625.35,1626.43,500.0
2021-08-16 10:50:00,1623.75,1623.75,1623.75,1623.75,100.0,1623.75,1623.75,1623.75,1623.75,100.0
2021-08-16 11:00:00,1626.17,1627.01,1625.28,1625.28,500.0,1626.17,1627.01,1625.28,1625.28,500.0
2021-08-16 11:10:00,1628.0,1628.0,1625.63,1625.63,520.0,1628.0,1628.0,1625.63,1625.63,520.0
2021-08-16 11:20:00,1626.72,1626.72,1624.28,1624.28,900.0,1626.72,1626.72,1624.28,1624.28,900.0
2021-08-16 11:30:00,1623.62,1624.83,1623.62,1624.83,300.0,1623.62,1624.83,1623.62,1624.83,300.0
2021-08-16 11:40:00,1623.56,1623.56,1620.39,1620.39,965.0,1623.56,1623.56,1620.39,1620.39,965.0
2021-08-16 11:50:00,1620.33,1621.31,1619.86,1620.55,1406.0,1620.33,1621.31,1619.86,1620.55,1406.0
2021-08-16 12:00:00,1621.84,1621.84,1620.43,1621.73,500.0,1621.84,1621.84,1620.43,1621.73,500.0
2021-08-16 12:10:00,1622.15,1623.5,1622.15,1623.5,1049.0,1622.15,1623.5,1622.15,1623.5,1049.0
2021-08-16 12:20:00,1623.9,1623.97,1622.91,1623.02,600.0,1623.9,1623.97,1622.91,1623.02,600.0
2021-08-16 12:30:00,1624.44,1624.44,1622.72,1622.99,1100.0,1624.44,1624.44,1622.72,1622.99,1100.0
2021-08-16 12:40:00,1623.76,1623.76,1623.75,1623.76,100.0,1623.76,1623.76,1623.75,1623.76,100.0
2021-08-16 12:50:00,1624.65,1626.16,1624.65,1626.15,549.0,1624.65,1626.16,1624.65,1626.15,549.0
2021-08-16 13:00:00,1626.6,1627.05,1626.32,1626.47,600.0,1626.6,1627.05,1626.32,1626.47,600.0
2021-08-16 13:10:00,1626.28,1626.28,1626.28,1626.28,100.0,1626.28,1626.28,1626.28,1626.28,100.0
2021-08-16 13:20:00,1625.67,1625.67,1623.63,1623.63,615.0,1625.67,1625.67,1623.63,1623.63,615.0
2021-08-16 13:30:00,1624.12,1625.91,1623.63,1623.63,1233.0,1624.12,1625.91,1623.63,1623.63,1233.0
2021-08-16 13:40:00,1622.53,1626.71,1622.53,1625.68,3226.0,1622.53,1626.71,1622.53,1625.68,3226.0
2021-08-16 13:50:00,1625.19,1626.45,1624.92,1625.02,500.0,1625.19,1626.45,1624.92,1625.02,500.0
2021-08-16 14:00:00,1626.61,1626.89,1626.61,1626.88,629.0,1626.61,1626.89,1626.61,1626.88,629.0
2021-08-16 14:10:00,1628.09,1630.3,1627.86,1630.3,600.0,1628.09,1630.3,1627.86,1630.3,600.0
2021-08-16 14:20:00,1631.53,1631.53,1630.29,1630.29,834.0,1631.53,1631.53,1630.29,1630.29,834.0
2021-08-16 14:30:00,1628.33,1631.13,1627.78,1627.78,1680.0,1628.33,1631.13,1627.78,1627.78,1680.0
2021-08-16 14:40:00,1627.78,1627.78,1627.78,1627.78,0.0,1627.78,1627.78,1627.78,1627.78,0.0
2021-08-16 14:50:00,1631.87,1632.96,1630.02,1631.52,1184.0,1631.87,1632.96,1630.02,1631.52,1184.0
2021-08-16 15:00:00,1631.47,1631.47,1630.02,1630.05,819.0,1631.47,1631.47,1630.02,1630.05,819.0
2021-08-16 15:10:00,1631.9,1634.97,1631.86,1634.08,1300.0,1631.9,1634.97,1631.86,1634.08,1300.0
2021-08-16 15:20:00,1635.51,1635.51,1632.67,1634.28,1363.0,1635.51,1635.51,1632.67,1634.28,1363.0
2021-08-16 15:30:00,1633.25,1634.85,1631.88,1633.56,3143.0,1633.25,1634.85,1631.88,1633.56,3143.0
2021-08-16 15:40:00,1633.04,1635.63,1630.48,1630.48,3437.0,1633.04,1635.63,1630.48,1630.48,3437.0
2021-08-16 15:50:00,1631.75,1635.64,1629.68,1632.89,12208.0,1631.75,1635.64,1629.68,1632.89,12208.0
2021-08-17 09:30:00,1627.46,1630.0,1614.78,1616.01,2207.0,1627.46,1630.0,1614.78,1616.01,2207.0
2021-08-17 09:40:00,1615.6,1615.61,1615.59,1615.61,200.0,1615.6,1615.61,1615.59,1615.61,200.0
2021-08-17 09:50:00,1616.49,1618.09,1612.02,1612.02,1100.0,1616.49,1618.09,1612.02,1612.02,1100.0
2021-08-17 10:00:00,1612.01,1612.17,1610.38,1610.42,2430.0,1612.01,1612.17,1610.38,1610.42,2430.0
2021-08-17 10:10:00,1611.34,1615.83,1610.57,1610.61,2600.0,1611.34,1615.83,1610.57,1610.61,2600.0
2021-08-17 10:20:00,1610.32,1614.19,1609.66,1614.19,3388.0,1610.32,1614.19,1609.66,1614.19,3388.0
2021-08-17 10:30:00,1610.08,1610.08,1601.35,1601.36,1337.0,1610.08,1610.08,1601.35,1601.36,1337.0
2021-08-17 10:40:00,1599.71,1606.05,1599.71,1604.98,400.0,1599.71,1606.05,1599.71,1604.98,400.0
2021-08-17 10:50:00,1604.77,1609.24,1603.02,1603.02,800.0,1604.77,1609.24,1603.02,1603.02,800.0
2021-08-17 11:00:00,1604.8,1606.5,1602.69,1606.5,800.0,1604.8,1606.5,1602.69,1606.5,800.0
2021-08-17 11:10:00,1607.84,1607.84,1603.95,1606.29,700.0,1607.84,1607.84,1603.95,1606.29,700.0
2021-08-17 11:20:00,1608.32,1608.32,1607.04,1607.04,200.0,1608.32,1608.32,1607.04,1607.04,200.0
2021-08-17 11:30:00,1605.04,1612.98,1605.04,1607.14,400.0,1605.04,1612.98,1605.04,1607.14,400.0
2021-08-17 11:40:00,1607.28,1607.28,1606.45,1607.28,580.0,1607.28,1607.28,1606.45,1607.28,580.0
2021-08-17 11:50:00,1607.88,1609.1,1606.26,1606.26,700.0,1607.88,1609.1,1606.26,1606.26,700.0
2021-08-17 12:00:00,1605.0,1605.01,1602.67,1604.17,860.0,1605.0,1605.01,1602.67,1604.17,860.0
2021-08-17 12:10:00,1606.24,1607.05,1606.12,1606.81,758.0,1606.24,1607.05,1606.12,1606.81,758.0
2021-08-17 12:20:00,1607.93,1610.75,1607.71,1610.75,910.0,1607.93,1610.75,1607.71,1610.75,910.0
2021-08-17 12:30:00,1609.82,1609.85,1607.36,1608.01,1200.0,1609.82,1609.85,1607.36,1608.01,1200.0
2021-08-17 12:40:00,1608.16,1609.83,1604.16,1604.16,1389.0,1608.16,1609.83,1604.16,1604.16,1389.0
2021-08-17 12:50:00,1606.19,1608.83,1606.19,1606.99,800.0,1606.19,1608.83,1606.19,1606.99,800.0
2021-08-17 13:00:00,1605.04,1609.18,1604.06,1607.28,1080.0,1605.04,1609.18,1604.06,1607.28,1080.0
2021-08-17 13:10:00,1608.47,1614.45,1606.14,1606.14,1431.0,1608.47,1614.45,1606.14,1606.14,1431.0
2021-08-17 13:20:00,1608.05,1608.55,1606.47,1608.4,1395.0,1608.05,1608.55,1606.47,1608.4,1395.0
2021-08-17 13:30:00,1607.74,1607.74,1606.98,1606.98,200.0,1607.74,1607.74,1606.98,1606.98,200.0
2021-08-17 13:40:00,1607.13,1607.13,1605.79,1605.79,422.0,1607.13,1607.13,1605.79,1605.79,422.0
2021-08-17 13:50:00,1606.32,1608.62,1606.32,1608.62,400.0,1606.32,1608.62,1606.32,1608.62,400.0
2021-08-17 14:00:00,1610.01,1610.54,1608.57,1608.62,1154.0,1610.01,1610.54,1608.57,1608.62,1154.0
2021-08-17 14:10:00,1608.66,1611.9,1608.66,1611.17,910.0,1608.66,1611.9,1608.66,1611.17,910.0
2021-08-17 14:20:00,1610.59,1612.6,1609.63,1611.14,1100.0,1610.59,1612.6,1609.63,1611.14,1100.0
2021-08-17 14:30:00,1610.63,1611.39,1607.14,1609.61,1100.0,1610.63,1611.39,1607.14,1609.61,1100.0
2021-08-17 14:40:00,1609.55,1609.59,1608.11,1609.48,1226.0,1609.55,1609.59,1608.11,1609.48,1226.0
2021-08-17 14:50:00,1611.23,1611.66,1609.37,1611.65,993.0,1611.23,1611.66,1609.37,1611.65,993.0
2021-08-17 15:00:00,1613.32,1614.12,1613.32,1614.12,200.0,1613.32,1614.12,1613.32,1614.12,200.0
2021-08-17 15:10:00,1614.11,1614.87,1613.32,1613.32,605.0,1614.11,1614.87,1613.32,1613.32,605.0
2021-08-17 15:20:00,1614.36,1617.72,1614.36,1617.72,2049.0,1614.36,1617.72,1614.36,1617.72,2049.0
2021-08-17 15:30:00,1618.35,1620.59,1617.68,1617.69,2188.0,1618.35,1620.59,1617.68,1617.69,2188.0
2021-08-17 15:40:00,1617.66,1618.22,1613.99,1617.33,3200.0,1617.66,1618.22,1613.99,1617.33,3200.0
2021-08-17 15:50:00,1618.22,1619.59,1614.5,1616.16,6231.0,1618.22,1619.59,1614.5,1616.16,6231.0
2021-08-18 09:30:00,1614.85,1620.72,1612.25,1615.17,1079.0,1614.85,1620.72,1612.25,1615.17,1079.0
2021-08-18 09:40:00,1615.17,1615.17,1615.17,1615.17,0.0,1615.17,1615.17,1615.17,1615.17,0.0
2021-08-18 09:50:00,1625.35,1625.35,1625.35,1625.35,100.0,1625.35,1625.35,1625.35,1625.35,100.0
2021-08-18 10:00:00,1621.12,1627.76,1621.12,1624.93,1259.0,1621.12,1627.76,1621.12,1624.93,1259.0
2021-08-18 10:10:00,1628.53,1630.06,1627.93,1629.51,600.0,1628.53,1630.06,1627.93,1629.51,600.0
2021-08-18 10:20:00,1632.32,1632.32,1626.81,1626.81,600.0,1632.32,1632.32,1626.81,1626.81,600.0
2021-08-18 10:30:00,1628.88,1628.88,1621.95,1621.96,1101.0,1628.88,1628.88,1621.95,1621.96,1101.0
2021-08-18 10:40:00,1622.3,1623.9,1620.03,1620.03,2222.0,1622.3,1623.9,1620.03,1620.03,2222.0
2021-08-18 10:50:00,1622.07,1622.18,1615.25,1615.25,1070.0,1622.07,1622.18,1615.25,1615.25,1070.0
2021-08-18 11:00:00,1614.57,1614.69,1611.74,1611.74,700.0,1614.57,1614.69,1611.74,1611.74,700.0
2021-08-18 11:10:00,1609.93,1610.53,1607.39,1610.53,1000.0,1609.93,1610.53,1607.39,1610.53,1000.0
2021-08-18 11:20:00,1611.12,1612.01,1608.51,1612.01,1100.0,1611.12,1612.01,1608.51,1612.01,1100.0
2021-08-18 11:30:00,1616.16,1616.16,1612.2,1612.2,1618.0,1616.16,1616.16,1612.2,1612.2,1618.0
2021-08-18 11:40:00,1612.97,1613.72,1612.36,1612.63,700.0,1612.97,1613.72,1612.36,1612.63,700.0
2021-08-18 11:50:00,1612.39,1612.39,1611.26,1611.26,200.0,1612.39,1612.39,1611.26,1611.26,200.0
2021-08-18 12:00:00,1609.57,1612.06,1609.57,1611.82,847.0,1609.57,1612.06,1609.57,1611.82,847.0
2021-08-18 12:10:00,1616.99,1616.99,1616.99,1616.99,100.0,1616.99,1616.99,1616.99,1616.99,100.0
2021-08-18 12:20:00,1615.11,1615.11,1615.11,1615.11,100.0,1615.11,1615.11,1615.11,1615.11,100.0
2021-08-18 12:30:00,1615.19,1616.55,1612.65,1612.81,2051.0,1615.19,1616.55,1612.65,1612.81,2051.0
2021-08-18 12:40:00,1614.8,1614.8,1614.8,1614.8,100.0,1614.8,1614.8,1614.8,1614.8,100.0
2021-08-18 12:50:00,1615.69,1616.4,1615.3,1616.4,300.0,1615.69,1616.4,1615.3,1616.4,300.0
2021-08-18 13:00:00,1618.39,1618.4,1614.57,1614.57,200.0,1618.39,1618.4,1614.57,1614.57,200.0
2021-08-18 13:10:00,1615.47,1616.29,1614.84,1616.29,300.0,1615.47,1616.29,1614.84,1616.29,300.0
2021-08-18 13:20:00,1615.67,1616.6,1615.67,1616.6,200.0,1615.67,1616.6,1615.67,1616.6,200.0
2021-08-18 13:30:00,1617.82,1617.82,1616.98,1616.98,200.0,1617.82,1617.82,1616.98,1616.98,200.0
2021-08-18 13:40:00,1619.47,1619.81,1619.47,1619.81,200.0,1619.47,1619.81,1619.47,1619.81,200.0
2021-08-18 13:50:00,1620.7,1622.02,1618.84,1622.02,610.0,1620.7,1622.02,1618.84,1622.02,610.0
2021-08-18 14:00:00,1620.38,1621.84,1619.79,1620.4,1644.0,1620.38,1621.84,1619.79,1620.4,1644.0
2021-08-18 14:10:00,1619.1,1619.1,1616.14,1616.14,1141.0,1619.1,1619.1,1616.14,1616.14,1141.0
2021-08-18 14:20:00,1615.32,1616.03,1614.05,1616.03,800.0,1615.32,1616.03,1614.05,1616.03,800.0
2021-08-18 14:30:00,1616.9,1616.91,1616.4,1616.4,200.0,1616.9,1616.91,1616.4,1616.4,200.0
2021-08-18 14:40:00,1615.65,1615.65,1613.22,1613.9,1020.0,1615.65,1615.65,1613.22,1613.9,1020.0
2021-08-18 14:50:00,1616.72,1617.94,1613.9,1615.21,815.0,1616.72,1617.94,1613.9,1615.21,815.0
2021-08-18 15:00:00,1616.18,1617.32,1615.79,1615.97,800.0,1616.18,1617.32,1615.79,1615.97,800.0
2021-08-18 15:10:00,1616.75,1617.71,1615.82,1617.71,1305.0,1616.75,1617.71,1615.82,1617.71,1305.0
2021-08-18 15:20:00,1618.33,1619.87,1617.12,1618.41,1600.0,1618.33,1619.87,1617.12,1618.41,1600.0
2021-08-18 15:30:00,1618.26,1622.72,1618.25,1619.33,5719.0,1618.26,1622.72,1618.25,1619.33,5719.0
2021-08-18 15:40:00,1619.37,1624.64,1613.72,1616.71,3269.0,1619.37,1624.64,1613.72,1616.71,3269.0
2021-08-18 15:50:00,1614.12,1618.12,1611.01,1611.01,4760.0,1614.12,1618.12,1611.01,1611.01,4760.0
2021-08-19 09:30:00,1601.57,1606.9,1600.0,1606.9,917.0,1601.57,1606.9,1600.0,1606.9,917.0
2021-08-19 09:40:00,1618.92,1618.92,1618.91,1618.92,100.0,1618.92,1618.92,1618.91,1618.92,100.0
2021-08-19 09:50:00,1613.93,1613.93,1613.93,1613.93,100.0,1613.93,1613.93,1613.93,1613.93,100.0
2021-08-19 10:00:00,1622.45,1623.42,1615.75,1616.54,1372.0,1622.45,1623.42,1615.75,1616.54,1372.0
2021-08-19 10:10:00,1613.19,1617.52,1613.19,1617.52,300.0,1613.19,1617.52,1613.19,1617.52,300.0
2021-08-19 10:20:00,1611.88,1611.88,1611.66,1611.66,227.0,1611.88,1611.88,1611.66,1611.66,227.0
2021-08-19 10:30:00,1611.63,1611.63,1609.56,1609.56,300.0,1611.63,1611.63,1609.56,1609.56,300.0
2021-08-19 10:40:00,1609.41,1614.89,1609.35,1612.23,1200.0,1609.41,1614.89,1609.35,1612.23,1200.0
2021-08-19 10:50:00,1610.04,1615.69,1610.04,1615.69,400.0,1610.04,1615.69,1610.04,1615.69,400.0
2021-08-19 11:00:00,1614.7,1614.7,1614.26,1614.5,650.0,1614.7,1614.7,1614.26,1614.5,650.0
2021-08-19 11:10:00,1614.62,1616.49,1614.61,1615.92,370.0,1614.62,1616.49,1614.61,1615.92,370.0
2021-08-19 11:20:00,1615.09,1615.09,1615.09,1615.09,100.0,1615.09,1615.09,1615.09,1615.09,100.0
2021-08-19 11:30:00,1615.33,1615.33,1614.79,1614.82,400.0,1615.33,1615.33,1614.79,1614.82,400.0
2021-08-19 11:40:00,1616.92,1616.94,1616.92,1616.94,200.0,1616.92,1616.94,1616.92,1616.94,200.0
2021-08-19 11:50:00,1616.94,1616.94,1616.94,1616.94,0.0,1616.94,1616.94,1616.94,1616.94,0.0
2021-08-19 12:00:00,1622.54,1622.72,1620.02,1620.02,1137.0,1622.54,1622.72,1620.02,1620.02,1137.0
2021-08-19 12:10:00,1618.83,1619.03,1618.73,1618.73,400.0,1618.83,1619.03,1618.73,1618.73,400.0
2021-08-19 12:20:00,1618.61,1618.61,1618.53,1618.53,718.0,1618.61,1618.61,1618.53,1618.53,718.0
2021-08-19 12:30:00,1618.3,1620.52,1617.43,1620.52,856.0,1618.3,1620.52,1617.43,1620.52,856.0
2021-08-19 12:40:00,1620.59,1622.1,1620.59,1622.1,200.0,1620.59,1622.1,1620.59,1622.1,200.0
2021-08-19 12:50:00,1625.1,1625.1,1625.1,1625.1,100.0,1625.1,1625.1,1625.1,1625.1,100.0
2021-08-19 13:00:00,1621.22,1622.52,1619.98,1619.98,1204.0,1621.22,1622.52,1619.98,1619.98,1204.0
2021-08-19 13:10:00,1619.98,1619.98,1619.98,1619.98,0.0,1619.98,1619.98,1619.98,1619.98,0.0
2021-08-19 13:20:00,1621.17,1624.43,1621.17,1624.42,300.0,1621.17,1624.43,1621.17,1624.42,300.0
2021-08-19 13:30:00,1624.3,1624.3,1620.88,1621.81,500.0,1624.3,1624.3,1620.88,1621.81,500.0
2021-08-19 13:40:00,1621.22,1621.98,1621.22,1621.98,403.0,1621.22,1621.98,1621.22,1621.98,403.0
2021-08-19 13:50:00,1622.26,1622.26,1622.26,1622.26,125.0,1622.26,1622.26,1622.26,1622.26,125.0
2021-08-19 14:00:00,1621.52,1622.05,1619.16,1619.31,1000.0,1621.52,1622.05,1619.16,1619.31,1000.0
2021-08-19 14:10:00,1620.07,1620.28,1620.07,1620.28,400.0,1620.07,1620.28,1620.07,1620.28,400.0
2021-08-19 14:20:00,1621.95,1621.95,1621.94,1621.95,100.0,1621.95,1621.95,1621.94,1621.95,100.0
2021-08-19 14:30:00,1620.06,1625.0,1618.36,1625.0,1172.0,1620.06,1625.0,1618.36,1625.0,1172.0
2021-08-19 14:40:00,1626.68,1627.03,1625.43,1625.43,700.0,1626.68,1627.03,1625.43,1625.43,700.0
2021-08-19 14:50:00,1625.46,1630.09,1625.0,1628.88,2137.0,1625.46,1630.09,1625.0,1628.88,2137.0
2021-08-19 15:00:00,1629.08,1630.02,1628.82,1630.02,1300.0,1629.08,1630.02,1628.82,1630.02,1300.0
2021-08-19 15:10:00,1629.79,1635.44,1629.47,1635.43,1956.0,1629.79,1635.44,1629.47,1635.43,1956.0
2021-08-19 15:20:00,1635.52,1637.55,1634.82,1637.55,3086.0,1635.52,1637.55,1634.82,1637.55,3086.0
2021-08-19 15:30:00,1636.97,1641.28,1634.17,1638.71,2660.0,1636.97,1641.28,1634.17,1638.71,2660.0
2021-08-19 15:40:00,1638.71,1638.78,1634.75,1635.69,2758.0,1638.71,1638.78,1634.75,1635.69,2758.0
2021-08-19 15:50:00,1634.78,1634.94,1630.54,1631.03,4382.0,1634.78,1634.94,1630.54,1631.03,4382.0
2021-08-20 09:30:00,1637.41,1638.82,1630.99,1638.82,1804.0,1637.41,1638.82,1630.99,1638.82,1804.0
2021-08-20 09:40:00,1649.38,1649.38,1640.61,1643.59,1000.0,1649.38,1649.38,1640.61,1643.59,1000.0
2021-08-20 09:50:00,1640.0,1640.0,1635.11,1639.99,900.0,1640.0,1640.0,1635.11,1639.99,900.0
2021-08-20 10:00:00,1643.0,1643.0,1638.9,1638.9,400.0,1643.0,1643.0,1638.9,1638.9,400.0
2021-08-20 10:10:00,1637.95,1637.95,1632.65,1632.65,601.0,1637.95,1637.95,1632.65,1632.65,601.0
2021-08-20 10:20:00,1633.03,1636.94,1633.02,1634.11,2818.0,1633.03,1636.94,1633.02,1634.11,2818.0
2021-08-20 10:30:00,1633.63,1636.35,1633.63,1635.74,701.0,1633.63,1636.35,1633.63,1635.74,701.0
2021-08-20 10:40:00,1635.47,1635.47,1635.47,1635.47,100.0,1635.47,1635.47,1635.47,1635.47,100.0
2021-08-20 10:50:00,1638.9,1639.38,1638.9,1639.38,200.0,1638.9,1639.38,1638.9,1639.38,200.0
2021-08-20 11:00:00,1639.83,1639.83,1636.77,1637.4,500.0,1639.83,1639.83,1636.77,1637.4,500.0
2021-08-20 11:10:00,1640.71,1640.71,1637.59,1638.11,514.0,1640.71,1640.71,1637.59,1638.11,514.0
2021-08-20 11:20:00,1637.54,1637.54,1637.54,1637.54,200.0,1637.54,1637.54,1637.54,1637.54,200.0
2021-08-20 11:30:00,1638.26,1638.26,1636.44,1637.5,600.0,1638.26,1638.26,1636.44,1637.5,600.0
2021-08-20 11:40:00,1638.03,1642.19,1638.03,1642.19,700.0,1638.03,1642.19,1638.03,1642.19,700.0
2021-08-20 11:50:00,1642.75,1643.55,1641.22,1643.55,1952.0,1642.75,1643.55,1641.22,1643.55,1952.0
2021-08-20 12:00:00,1643.35,1643.66,1637.82,1640.96,2301.0,1643.35,1643.66,1637.82,1640.96,2301.0
2021-08-20 12:10:00,1638.94,1641.17,1638.94,1641.17,700.0,1638.94,1641.17,1638.94,1641.17,700.0
2021-08-20 12:20:00,1643.1,1643.41,1643.09,1643.38,400.0,1643.1,1643.41,1643.09,1643.38,400.0
2021-08-20 12:30:00,1644.63,1644.63,1644.62,1644.63,100.0,1644.63,1644.63,1644.62,1644.63,100.0
2021-08-20 12:40:00,1646.14,1648.14,1646.08,1646.59,900.0,1646.14,1648.14,1646.08,1646.59,900.0
2021-08-20 12:50:00,1647.8,1647.8,1642.99,1642.99,2990.0,1647.8,1647.8,1642.99,1642.99,2990.0
2021-08-20 13:00:00,1643.92,1647.35,1643.92,1647.35,1200.0,1643.92,1647.35,1643.92,1647.35,1200.0
2021-08-20 13:10:00,1648.67,1648.67,1648.67,1648.67,100.0,1648.67,1648.67,1648.67,1648.67,100.0
2021-08-20 13:20:00,1649.1,1649.1,1648.19,1648.22,778.0,1649.1,1649.1,1648.19,1648.22,778.0
2021-08-20 13:30:00,1648.92,1651.99,1648.92,1651.99,2600.0,1648.92,1651.99,1648.92,1651.99,2600.0
2021-08-20 13:40:00,1652.29,1653.87,1651.14,1651.15,801.0,1652.29,1653.87,1651.14,1651.15,801.0
2021-08-20 13:50:00,1649.0,1651.28,1646.49,1647.86,1200.0,1649.0,1651.28,1646.49,1647.86,1200.0
2021-08-20 14:00:00,1646.87,1647.32,1646.87,1647.32,686.0,1646.87,1647.32,1646.87,1647.32,686.0
2021-08-20 14:10:00,1647.92,1648.62,1646.61,1648.62,681.0,1647.92,1648.62,1646.61,1648.62,681.0
2021-08-20 14:20:00,1646.63,1647.38,1644.61,1644.61,700.0,1646.63,1647.38,1644.61,1644.61,700.0
2021-08-20 14:30:00,1644.38,1647.4,1644.38,1646.8,1000.0,1644.38,1647.4,1644.38,1646.8,1000.0
2021-08-20 14:40:00,1645.72,1645.72,1645.7,1645.7,400.0,1645.72,1645.72,1645.7,1645.7,400.0
2021-08-20 14:50:00,1645.87,1645.87,1641.49,1641.49,1866.0,1645.87,1645.87,1641.49,1641.49,1866.0
2021-08-20 15:00:00,1639.49,1642.42,1637.53,1640.91,700.0,1639.49,1642.42,1637.53,1640.91,700.0
2021-08-20 15:10:00,1643.11,1644.13,1639.99,1640.0,1633.0,1643.11,1644.13,1639.99,1640.0,1633.0
2021-08-20 15:20:00,1641.55,1644.05,1640.5,1643.5,1720.0,1641.55,1644.05,1640.5,1643.5,1720.0
2021-08-20 15:30:00,1643.25,1644.31,1641.69,1642.36,3500.0,1643.25,1644.31,1641.69,1642.36,3500.0
2021-08-20 15:40:00,1641.86,1643.81,1640.61,1643.69,844.0,1641.86,1643.81,1640.61,1643.69,844.0
2021-08-20 15:50:00,1639.6,1641.51,1638.8,1641.09,8264.0,1639.6,1641.51,1638.8,1641.09,8264.0
2021-08-23 09:30:00,1643.59,1656.29,1638.93,1638.93,1457.0,1643.59,1656.29,1638.93,1638.93,1457.0
2021-08-23 09:40:00,1639.93,1639.93,1638.93,1638.94,417.0,1639.93,1639.93,1638.93,1638.94,417.0
2021-08-23 09:50:00,1634.56,1636.35,1632.45,1636.35,611.0,1634.56,1636.35,1632.45,1636.35,611.0
2021-08-23 10:00:00,1634.54,1634.54,1633.46,1633.46,346.0,1634.54,1634.54,1633.46,1633.46,346.0
2021-08-23 10:10:00,1636.26,1636.26,1631.0,1631.08,1100.0,1636.26,1636.26,1631.0,1631.08,1100.0
2021-08-23 10:20:00,1631.0,1635.65,1625.56,1634.03,2500.0,1631.0,1635.65,1625.56,1634.03,2500.0
2021-08-23 10:30:00,1634.0,1634.7,1633.54,1633.54,700.0,1634.0,1634.7,1633.54,1633.54,700.0
2021-08-23 10:40:00,1633.54,1633.54,1633.54,1633.54,0.0,1633.54,1633.54,1633.54,1633.54,0.0
2021-08-23 10:50:00,1633.25,1633.25,1628.8,1628.8,1105.0,1633.25,1633.25,1628.8,1628.8,1105.0
2021-08-23 11:00:00,1632.12,1635.16,1631.2,1632.98,600.0,1632.12,1635.16,1631.2,1632.98,600.0
2021-08-23 11:10:00,1636.43,1636.43,1636.43,1636.43,100.0,1636.43,1636.43,1636.43,1636.43,100.0
2021-08-23 11:20:00,1633.08,1634.41,1632.45,1634.41,500.0,1633.08,1634.41,1632.45,1634.41,500.0
2021-08-23 11:30:00,1633.26,1634.2,1630.81,1630.81,1100.0,1633.26,1634.2,1630.81,1630.81,1100.0
2021-08-23 11:40:00,1631.75,1633.19,1631.62,1633.19,600.0,1631.75,1633.19,1631.62,1633.19,600.0
2021-08-23 11:50:00,1632.54,1632.54,1629.03,1629.51,500.0,1632.54,1632.54,1629.03,1629.51,500.0
2021-08-23 12:00:00,1630.99,1631.24,1629.65,1629.65,700.0,1630.99,1631.24,1629.65,1629.65,700.0
2021-08-23 12:10:00,1629.65,1629.65,1629.65,1629.65,0.0,1629.65,1629.65,1629.65,1629.65,0.0
2021-08-23 12:20:00,1631.21,1631.21,1631.2,1631.21,100.0,1631.21,1631.21,1631.2,1631.21,100.0
2021-08-23 12:30:00,1631.21,1631.21,1631.21,1631.21,0.0,1631.21,1631.21,1631.21,1631.21,0.0
2021-08-23 12:40:00,1631.21,1631.21,1631.21,1631.21,0.0,1631.21,1631.21,1631.21,1631.21,0.0
2021-08-23 12:50:00,1633.47,1635.89,1633.47,1634.54,400.0,1633.47,1635.89,1633.47,1634.54,400.0
2021-08-23 13:00:00,1634.15,1634.15,1634.15,1634.15,100.0,1634.15,1634.15,1634.15,1634.15,100.0
2021-08-23 13:10:00,1635.52,1635.52,1631.6,1631.6,1512.0,1635.52,1635.52,1631.6,1631.6,1512.0
2021-08-23 13:20:00,1631.64,1631.65,1631.64,1631.65,200.0,1631.64,1631.65,1631.64,1631.65,200.0
2021-08-23 13:30:00,1631.72,1631.72,1630.76,1631.63,300.0,1631.72,1631.72,1630.76,1631.63,300.0
2021-08-23 13:40:00,1632.05,1632.05,1630.03,1630.03,200.0,1632.05,1632.05,1630.03,1630.03,200.0
2021-08-23 13:50:00,1631.45,1632.4,1631.24,1632.39,400.0,1631.45,1632.4,1631.24,1632.39,400.0
2021-08-23 14:00:00,1632.39,1632.39,1632.39,1632.39,0.0,1632.39,1632.39,1632.39,1632.39,0.0
2021-08-23 14:10:00,1631.91,1631.91,1630.02,1630.02,700.0,1631.91,1631.91,1630.02,1630.02,700.0
2021-08-23 14:20:00,1629.14,1629.81,1626.75,1629.49,1328.0,1629.14,1629.81,1626.75,1629.49,1328.0
2021-08-23 14:30:00,1628.91,1630.36,1628.76,1628.79,900.0,1628.91,1630.36,1628.76,1628.79,900.0
2021-08-23 14:40:00,1628.76,1628.76,1627.69,1627.69,200.0,1628.76,1628.76,1627.69,1627.69,200.0
2021-08-23 14:50:00,1626.67,1627.19,1626.67,1626.99,837.0,1626.67,1627.19,1626.67,1626.99,837.0
2021-08-23 15:00:00,1629.04,1629.04,1627.07,1627.08,400.0,1629.04,1629.04,1627.07,1627.08,400.0
2021-08-23 15:10:00,1627.0,1627.0,1621.49,1625.71,1109.0,1627.0,1627.0,1621.49,1625.71,1109.0
2021-08-23 15:20:00,1624.09,1625.51,1624.02,1624.89,1162.0,1624.09,1625.51,1624.02,1624.89,1162.0
2021-08-23 15:30:00,1625.92,1629.95,1625.92,1626.36,2448.0,1625.92,1629.95,1625.92,1626.36,2448.0
2021-08-23 15:40:00,1626.62,1626.62,1622.01,1624.71,1851.0,1626.62,1626.62,1622.01,1624.71,1851.0
2021-08-23 15:50:00,1625.79,1626.76,1617.45,1619.63,6978.0,1625.79,1626.76,1617.45,1619.63,6978.0
2021-08-24 09:30:00,1615.97,1619.25,1605.01,1617.04,4895.0,1615.97,1619.25,1605.01,1617.04,4895.0
2021-08-24 09:40:00,1618.82,1621.97,1612.75,1619.67,3170.0,1618.82,1621.97,1612.75,1619.67,3170.0
2021-08-24 09:50:00,1620.32,1622.85,1620.32,1621.2,1922.0,1620.32,1622.85,1620.32,1621.2,1922.0
2021-08-24 10:00:00,1622.44,1623.44,1620.76,1622.62,900.0,1622.44,1623.44,1620.76,1622.62,900.0
2021-08-24 10:10:00,1620.73,1624.29,1620.72,1624.29,570.0,1620.73,1624.29,1620.72,1624.29,570.0
2021-08-24 10:20:00,1622.93,1623.01,1619.93,1619.93,679.0,1622.93,1623.01,1619.93,1619.93,679.0
2021-08-24 10:30:00,1619.06,1619.57,1611.97,1612.23,1513.0,1619.06,1619.57,1611.97,1612.23,1513.0
2021-08-24 10:40:00,1609.09,1609.3,1609.09,1609.3,200.0,1609.09,1609.3,1609.09,1609.3,200.0
2021-08-24 10:50:00,1609.61,1610.17,1609.6,1610.17,300.0,1609.61,1610.17,1609.6,1610.17,300.0
2021-08-24 11:00:00,1605.96,1607.86,1604.76,1607.0,904.0,1605.96,1607.86,1604.76,1607.0,904.0
2021-08-24 11:10:00,1608.52,1614.73,1607.83,1614.73,1871.0,1608.52,1614.73,1607.83,1614.73,1871.0
2021-08-24 11:20:00,1610.09,1610.09,1610.09,1610.09,100.0,1610.09,1610.09,1610.09,1610.09,100.0
2021-08-24 11:30:00,1612.78,1616.37,1611.29,1611.29,500.0,1612.78,1616.37,1611.29,1611.29,500.0
2021-08-24 11:40:00,1610.43,1615.45,1610.43,1615.45,601.0,1610.43,1615.45,1610.43,1615.45,601.0
2021-08-24 11:50:00,1616.42,1616.42,1610.23,1612.64,1200.0,1616.42,1616.42,1610.23,1612.64,1200.0
2021-08-24 12:00:00,1610.96,1611.07,1610.0,1611.07,400.0,1610.96,1611.07,1610.0,1611.07,400.0
2021-08-24 12:10:00,1609.64,1611.61,1609.64,1611.61,416.0,1609.64,1611.61,1609.64,1611.61,416.0
2021-08-24 12:20:00,1608.72,1610.68,1608.72,1610.68,300.0,1608.72,1610.68,1608.72,1610.68,300.0
2021-08-24 12:30:00,1609.33,1612.07,1609.29,1612.07,1071.0,1609.33,1612.07,1609.29,1612.07,1071.0
2021-08-24 12:40:00,1613.75,1614.77,1613.74,1614.77,226.0,1613.75,1614.77,1613.74,1614.77,226.0
2021-08-24 12:50:00,1614.51,1614.67,1612.26,1612.26,544.0,1614.51,1614.67,1612.26,1612.26,544.0
2021-08-24 13:00:00,1612.23,1613.22,1612.22,1613.22,300.0,1612.23,1613.22,1612.22,1613.22,300.0
2021-08-24 13:10:00,1613.22,1613.22,1613.22,1613.22,0.0,1613.22,1613.22,1613.22,1613.22,0.0
2021-08-24 13:20:00,1614.42,1617.69,1612.62,1617.69,2993.0,1614.42,1617.69,1612.62,1617.69,2993.0
2021-08-24 13:30:00,1615.37,1615.37,1615.37,1615.37,100.0,1615.37,1615.37,1615.37,1615.37,100.0
2021-08-24 13:40:00,1617.5,1617.5,1617.49,1617.5,100.0,1617.5,1617.5,1617.49,1617.5,100.0
2021-08-24 13:50:00,1616.88,1616.88,1614.23,1615.36,873.0,1616.88,1616.88,1614.23,1615.36,873.0
2021-08-24 14:00:00,1614.08,1614.14,1608.89,1608.89,1220.0,1614.08,1614.14,1608.89,1608.89,1220.0
2021-08-24 14:10:00,1611.32,1612.37,1611.24,1612.21,836.0,1611.32,1612.37,1611.24,1612.21,836.0
2021-08-24 14:20:00,1614.0,1614.83,1614.0,1614.06,616.0,1614.0,1614.83,1614.0,1614.06,616.0
2021-08-24 14:30:00,1612.3,1612.67,1612.12,1612.46,400.0,1612.3,1612.67,1612.12,1612.46,400.0
2021-08-24 14:40:00,1614.22,1614.22,1612.38,1612.38,302.0,1614.22,1614.22,1612.38,1612.38,302.0
2021-08-24 14:50:00,1614.29,1614.29,1608.03,1610.15,1200.0,1614.29,1614.29,1608.03,1610.15,1200.0
2021-08-24 15:00:00,1610.15,1610.44,1605.91,1610.44,1214.0,1610.15,1610.44,1605.91,1610.44,1214.0
2021-08-24 15:10:00,1609.19,1609.19,1606.94,1606.94,700.0,1609.19,1609.19,1606.94,1606.94,700.0
2021-08-24 15:20:00,1607.07,1609.34,1605.98,1607.26,1942.0,1607.07,1609.34,1605.98,1607.26,1942.0
2021-08-24 15:30:00,1607.12,1607.12,1602.54,1603.73,2128.0,1607.12,1607.12,1602.54,1603.73,2128.0
2021-08-24 15:40:00,1602.53,1602.73,1598.52,1599.81,2626.0,1602.53,1602.73,1598.52,1599.81,2626.0
2021-08-24 15:50:00,1598.14,1599.99,1594.71,1599.99,10011.0,1598.14,1599.99,1594.71,1599.99,10011.0
2021-08-25 09:30:00,1597.42,1601.84,1597.42,1601.84,1075.0,1597.42,1601.84,1597.42,1601.84,1075.0
2021-08-25 09:40:00,1607.19,1607.19,1600.03,1600.04,814.0,1607.19,1607.19,1600.03,1600.04,814.0
2021-08-25 09:50:00,1603.64,1603.65,1599.96,1599.96,700.0,1603.64,1603.65,1599.96,1599.96,700.0
2021-08-25 10:00:00,1599.94,1601.01,1599.93,1601.01,200.0,1599.94,1601.01,1599.93,1601.01,200.0
2021-08-25 10:10:00,1596.41,1597.51,1588.73,1588.74,900.0,1596.41,1597.51,1588.73,1588.74,900.0
2021-08-25 10:20:00,1593.11,1594.59,1592.8,1593.58,704.0,1593.11,1594.59,1592.8,1593.58,704.0
2021-08-25 10:30:00,1594.15,1598.79,1592.59,1597.74,700.0,1594.15,1598.79,1592.59,1597.74,700.0
2021-08-25 10:40:00,1598.39,1600.34,1596.54,1600.34,1300.0,1598.39,1600.34,1596.54,1600.34,1300.0
2021-08-25 10:50:00,1597.38,1601.01,1597.38,1601.01,300.0,1597.38,1601.01,1597.38,1601.01,300.0
2021-08-25 11:00:00,1602.73,1603.3,1600.72,1600.73,1000.0,1602.73,1603.3,1600.72,1600.73,1000.0
2021-08-25 11:10:00,1600.73,1600.73,1600.73,1600.73,0.0,1600.73,1600.73,1600.73,1600.73,0.0
2021-08-25 11:20:00,1600.07,1600.73,1599.47,1600.73,958.0,1600.07,1600.73,1599.47,1600.73,958.0
2021-08-25 11:30:00,1600.22,1603.23,1600.22,1603.23,769.0,1600.22,1603.23,1600.22,1603.23,769.0
2021-08-25 11:40:00,1603.57,1603.57,1603.57,1603.57,100.0,1603.57,1603.57,1603.57,1603.57,100.0
2021-08-25 11:50:00,1602.87,1604.53,1602.87,1604.53,300.0,1602.87,1604.53,1602.87,1604.53,300.0
2021-08-25 12:00:00,1605.12,1605.8,1605.11,1605.8,200.0,1605.12,1605.8,1605.11,1605.8,200.0
2021-08-25 12:10:00,1609.11,1611.2,1609.11,1610.71,400.0,1609.11,1611.2,1609.11,1610.71,400.0
2021-08-25 12:20:00,1610.11,1611.53,1609.82,1611.53,302.0,1610.11,1611.53,1609.82,1611.53,302.0
2021-08-25 12:30:00,1609.07,1609.83,1606.89,1606.89,900.0,1609.07,1609.83,1606.89,1606.89,900.0
2021-08-25 12:40:00,1607.52,1607.52,1604.04,1604.04,1232.0,1607.52,1607.52,1604.04,1604.04,1232.0
2021-08-25 12:50:00,1604.34,1605.28,1604.0,1604.0,503.0,1604.34,1605.28,1604.0,1604.0,503.0
2021-08-25 13:00:00,1602.41,1605.79,1602.41,1605.24,800.0,1602.41,1605.79,1602.41,1605.24,800.0
2021-08-25 13:10:00,1607.66,1611.95,1607.66,1611.15,1100.0,1607.66,1611.95,1607.66,1611.15,1100.0
2021-08-25 13:20:00,1610.68,1610.88,1605.95,1607.79,2300.0,1610.68,1610.88,1605.95,1607.79,2300.0
2021-08-25 13:30:00,1608.07,1608.07,1608.02,1608.02,500.0,1608.07,1608.07,1608.02,1608.02,500.0
2021-08-25 13:40:00,1608.33,1608.34,1608.07,1608.07,355.0,1608.33,1608.34,1608.07,1608.07,355.0
2021-08-25 13:50:00,1609.55,1611.11,1608.82,1610.99,2000.0,1609.55,1611.11,1608.82,1610.99,2000.0
2021-08-25 14:00:00,1610.4,1611.45,1610.4,1611.45,412.0,1610.4,1611.45,1610.4,1611.45,412.0
2021-08-25 14:10:00,1609.72,1612.12,1609.72,1612.12,900.0,1609.72,1612.12,1609.72,1612.12,900.0
2021-08-25 14:20:00,1614.67,1614.98,1611.7,1612.15,800.0,1614.67,1614.98,1611.7,1612.15,800.0
2021-08-25 14:30:00,1611.51,1612.71,1610.96,1612.71,728.0,1611.51,1612.71,1610.96,1612.71,728.0
2021-08-25 14:40:00,1611.5,1613.36,1611.5,1613.36,1020.0,1611.5,1613.36,1611.5,1613.36,1020.0
2021-08-25 14:50:00,1613.87,1613.87,1613.31,1613.31,200.0,1613.87,1613.87,1613.31,1613.31,200.0
2021-08-25 15:00:00,1612.77,1614.01,1612.59,1612.59,400.0,1612.77,1614.01,1612.59,1612.59,400.0
2021-08-25 15:10:00,1611.14,1611.14,1610.21,1611.03,1112.0,1611.14,1611.14,1610.21,1611.03,1112.0
2021-08-25 15:20:00,1610.21,1615.84,1610.21,1615.84,788.0,1610.21,1615.84,1610.21,1615.84,788.0
2021-08-25 15:30:00,1616.31,1616.99,1614.04,1614.04,1464.0,1616.31,1616.99,1614.04,1614.04,1464.0
2021-08-25 15:40:00,1614.9,1617.22,1614.9,1615.96,2675.0,1614.9,1617.22,1614.9,1615.96,2675.0
2021-08-25 15:50:00,1615.45,1615.63,1611.29,1611.29,5978.0,1615.45,1615.63,1611.29,1611.29,5978.0
2021-08-26 09:30:00,1607.94,1607.94,1603.27,1604.61,682.0,1607.94,1607.94,1603.27,1604.61,682.0
2021-08-26 09:40:00,1604.21,1604.21,1603.45,1603.45,200.0,1604.21,1604.21,1603.45,1603.45,200.0
2021-08-26 09:50:00,1599.58,1599.58,1596.56,1596.56,500.0,1599.58,1599.58,1596.56,1596.56,500.0
2021-08-26 10:00:00,1598.02,1600.56,1596.47,1596.96,563.0,1598.02,1600.56,1596.47,1596.96,563.0
2021-08-26 10:10:00,1595.28,1600.02,1595.28,1600.02,300.0,1595.28,1600.02,1595.28,1600.02,300.0
2021-08-26 10:20:00,1599.96,1606.0,1599.96,1605.99,500.0,1599.96,1606.0,1599.96,1605.99,500.0
2021-08-26 10:30:00,1599.45,1600.44,1598.27,1598.9,560.0,1599.45,1600.44,1598.27,1598.9,560.0
2021-08-26 10:40:00,1597.72,1600.36,1596.2,1600.36,1394.0,1597.72,1600.36,1596.2,1600.36,1394.0
2021-08-26 10:50:00,1596.38,1600.75,1595.87,1600.75,1013.0,1596.38,1600.75,1595.87,1600.75,1013.0
2021-08-26 11:00:00,1602.6,1603.05,1600.96,1602.04,400.0,1602.6,1603.05,1600.96,1602.04,400.0
2021-08-26 11:10:00,1603.72,1604.5,1602.4,1603.37,500.0,1603.72,1604.5,1602.4,1603.37,500.0
2021-08-26 11:20:00,1600.64,1600.64,1599.16,1599.16,300.0,1600.64,1600.64,1599.16,1599.16,300.0
2021-08-26 11:30:00,1596.99,1596.99,1596.99,1596.99,100.0,1596.99,1596.99,1596.99,1596.99,100.0
2021-08-26 11:40:00,1592.42,1592.42,1592.42,1592.42,100.0,1592.42,1592.42,1592.42,1592.42,100.0
2021-08-26 11:50:00,1593.36,1595.43,1593.36,1594.73,500.0,1593.36,1595.43,1593.36,1594.73,500.0
2021-08-26 12:00:00,1596.42,1596.8,1596.42,1596.8,200.0,1596.42,1596.8,1596.42,1596.8,200.0
2021-08-26 12:10:00,1600.51,1600.51,1596.81,1596.81,557.0,1600.51,1600.51,1596.81,1596.81,557.0
2021-08-26 12:20:00,1596.81,1600.74,1596.6,1600.74,841.0,1596.81,1600.74,1596.6,1600.74,841.0
2021-08-26 12:30:00,1598.69,1598.69,1598.69,1598.69,100.0,1598.69,1598.69,1598.69,1598.69,100.0
2021-08-26 12:40:00,1600.73,1600.73,1600.73,1600.73,100.0,1600.73,1600.73,1600.73,1600.73,100.0
2021-08-26 12:50:00,1599.8,1599.81,1598.75,1598.75,754.0,1599.8,1599.81,1598.75,1598.75,754.0
2021-08-26 13:00:00,1598.8,1601.89,1598.38,1598.76,800.0,1598.8,1601.89,1598.38,1598.76,800.0
2021-08-26 13:10:00,1598.74,1599.93,1597.85,1598.07,800.0,1598.74,1599.93,1597.85,1598.07,800.0
2021-08-26 13:20:00,1598.54,1599.79,1598.38,1599.48,800.0,1598.54,1599.79,1598.38,1599.48,800.0
2021-08-26 13:30:00,1598.03,1598.03,1595.57,1597.98,700.0,1598.03,1598.03,1595.57,1597.98,700.0
2021-08-26 13:40:00,1593.87,1594.52,1593.16,1594.52,800.0,1593.87,1594.52,1593.16,1594.52,800.0
2021-08-26 13:50:00,1593.31,1595.44,1593.31,1595.12,300.0,1593.31,1595.44,1593.31,1595.12,300.0
2021-08-26 14:00:00,1596.34,1596.64,1594.69,1594.69,1003.0,1596.34,1596.64,1594.69,1594.69,1003.0
2021-08-26 14:10:00,1593.84,1594.16,1593.31,1594.16,920.0,1593.84,1594.16,1593.31,1594.16,920.0
2021-08-26 14:20:00,1592.84,1592.89,1591.01,1592.89,1401.0,1592.84,1592.89,1591.01,1592.89,1401.0
2021-08-26 14:30:00,1592.87,1592.94,1592.08,1592.08,500.0,1592.87,1592.94,1592.08,1592.08,500.0
2021-08-26 14:40:00,1590.82,1591.6,1590.44,1590.44,319.0,1590.82,1591.6,1590.44,1590.44,319.0
2021-08-26 14:50:00,1590.55,1593.12,1589.24,1592.32,1400.0,1590.55,1593.12,1589.24,1592.32,1400.0
2021-08-26 15:00:00,1593.85,1594.73,1591.25,1594.73,2201.0,1593.85,1594.73,1591.25,1594.73,2201.0
2021-08-26 15:10:00,1593.9,1593.9,1590.93,1593.31,1786.0,1593.9,1593.9,1590.93,1593.31,1786.0
2021-08-26 15:20:00,1593.35,1593.49,1592.31,1592.31,1601.0,1593.35,1593.49,1592.31,1592.31,1601.0
2021-08-26 15:30:00,1592.32,1595.44,1590.5,1591.21,4000.0,1592.32,1595.44,1590.5,1591.21,4000.0
2021-08-26 15:40:00,1591.47,1591.47,1588.21,1591.02,2200.0,1591.47,1591.47,1588.21,1591.02,2200.0
2021-08-26 15:50:00,1590.82,1591.77,1586.79,1587.01,11875.0,1590.82,1591.77,1586.79,1587.01,11875.0
2021-08-27 09:30:00,1578.59,1578.59,1567.0,1567.0,4766.0,1578.59,1578.59,1567.0,1567.0,4766.0
2021-08-27 09:40:00,1568.7,1568.7,1560.33,1565.85,2174.0,1568.7,1568.7,1560.33,1565.85,2174.0
2021-08-27 09:50:00,1563.04,1563.04,1557.58,1557.58,1631.0,1563.04,1563.04,1557.58,1557.58,1631.0
2021-08-27 10:00:00,1557.75,1564.59,1557.58,1564.58,2349.0,1557.75,1564.59,1557.58,1564.58,2349.0
2021-08-27 10:10:00,1566.29,1566.29,1562.25,1563.33,550.0,1566.29,1566.29,1562.25,1563.33,550.0
2021-08-27 10:20:00,1561.62,1564.86,1560.8,1562.77,2202.0,1561.62,1564.86,1560.8,1562.77,2202.0
2021-08-27 10:30:00,1562.65,1564.81,1560.94,1560.94,1500.0,1562.65,1564.81,1560.94,1560.94,1500.0
2021-08-27 10:40:00,1561.33,1561.39,1557.67,1561.39,904.0,1561.33,1561.39,1557.67,1561.39,904.0
2021-08-27 10:50:00,1563.19,1563.19,1563.18,1563.19,140.0,1563.19,1563.19,1563.18,1563.19,140.0
2021-08-27 11:00:00,1562.3,1566.07,1562.29,1565.21,2328.0,1562.3,1566.07,1562.29,1565.21,2328.0
2021-08-27 11:10:00,1565.93,1566.03,1562.42,1562.93,2060.0,1565.93,1566.03,1562.42,1562.93,2060.0
2021-08-27 11:20:00,1562.94,1565.78,1562.94,1565.78,740.0,1562.94,1565.78,1562.94,1565.78,740.0
2021-08-27 11:30:00,1565.21,1565.21,1562.0,1562.0,3719.0,1565.21,1565.21,1562.0,1562.0,3719.0
2021-08-27 11:40:00,1563.69,1564.34,1562.93,1563.91,1600.0,1563.69,1564.34,1562.93,1563.91,1600.0
2021-08-27 11:50:00,1564.73,1566.3,1563.91,1566.3,3382.0,1564.73,1566.3,1563.91,1566.3,3382.0
2021-08-27 12:00:00,1565.27,1568.66,1564.33,1568.65,904.0,1565.27,1568.66,1564.33,1568.65,904.0
2021-08-27 12:10:00,1566.71,1568.02,1566.71,1568.02,400.0,1566.71,1568.02,1566.71,1568.02,400.0
2021-08-27 12:20:00,1567.98,1570.86,1567.98,1570.69,1309.0,1567.98,1570.86,1567.98,1570.69,1309.0
2021-08-27 12:30:00,1571.34,1575.31,1571.34,1573.22,1201.0,1571.34,1575.31,1571.34,1573.22,1201.0
2021-08-27 12:40:00,1574.91,1574.91,1570.2,1571.88,3465.0,1574.91,1574.91,1570.2,1571.88,3465.0
2021-08-27 12:50:00,1569.37,1569.48,1566.88,1568.43,1615.0,1569.37,1569.48,1566.88,1568.43,1615.0
2021-08-27 13:00:00,1567.54,1568.47,1566.4,1568.47,840.0,1567.54,1568.47,1566.4,1568.47,840.0
2021-08-27 13:10:00,1567.34,1567.34,1565.98,1565.98,604.0,1567.34,1567.34,1565.98,1565.98,604.0
2021-08-27 13:20:00,1565.99,1565.99,1564.81,1564.81,640.0,1565.99,1565.99,1564.81,1564.81,640.0
2021-08-27 13:30:00,1564.04,1565.65,1563.02,1564.85,1000.0,1564.04,1565.65,1563.02,1564.85,1000.0
2021-08-27 13:40:00,1564.63,1564.76,1562.54,1564.76,5652.0,1564.63,1564.76,1562.54,1564.76,5652.0
2021-08-27 13:50:00,1563.07,1563.38,1563.07,1563.38,200.0,1563.07,1563.38,1563.07,1563.38,200.0
2021-08-27 14:00:00,1563.27,1563.27,1561.97,1562.54,927.0,1563.27,1563.27,1561.97,1562.54,927.0
2021-08-27 14:10:00,1563.88,1564.48,1560.33,1562.75,1000.0,1563.88,1564.48,1560.33,1562.75,1000.0
2021-08-27 14:20:00,1561.44,1561.44,1560.09,1560.09,345.0,1561.44,1561.44,1560.09,1560.09,345.0
2021-08-27 14:30:00,1560.0,1560.0,1557.6,1557.8,1901.0,1560.0,1560.0,1557.6,1557.8,1901.0
2021-08-27 14:40:00,1556.61,1557.04,1555.24,1556.13,1801.0,1556.61,1557.04,1555.24,1556.13,1801.0
2021-08-27 14:50:00,1555.31,1555.31,1551.68,1551.68,1815.0,1555.31,1555.31,1551.68,1551.68,1815.0
2021-08-27 15:00:00,1551.4,1554.94,1551.4,1552.95,1775.0,1551.4,1554.94,1551.4,1552.95,1775.0
2021-08-27 15:10:00,1553.8,1557.77,1553.7,1557.62,2230.0,1553.8,1557.77,1553.7,1557.62,2230.0
2021-08-27 15:20:00,1558.18,1559.49,1556.57,1557.06,1717.0,1558.18,1559.49,1556.57,1557.06,1717.0
2021-08-27 15:30:00,1556.91,1557.59,1556.47,1556.55,2000.0,1556.91,1557.59,1556.47,1556.55,2000.0
2021-08-27 15:40:00,1556.91,1557.07,1552.2,1553.42,5349.0,1556.91,1557.07,1552.2,1553.42,5349.0
2021-08-27 15:50:00,1552.82,1552.82,1544.31,1548.49,19924.0,1552.82,1552.82,1544.31,1548.49,19924.0
2021-08-30 09:30:00,1555.75,1555.75,1544.01,1549.89,3866.0,1555.75,1555.75,1544.01,1549.89,3866.0
2021-08-30 09:40:00,1552.2,1552.2,1545.42,1548.58,2469.0,1552.2,1552.2,1545.42,1548.58,2469.0
2021-08-30 09:50:00,1552.71,1555.38,1549.93,1550.97,2155.0,1552.71,1555.38,1549.93,1550.97,2155.0
2021-08-30 10:00:00,1552.94,1553.72,1552.91,1553.53,600.0,1552.94,1553.72,1552.91,1553.53,600.0
2021-08-30 10:10:00,1553.69,1556.6,1553.53,1556.6,1306.0,1553.69,1556.6,1553.53,1556.6,1306.0
2021-08-30 10:20:00,1557.68,1559.84,1555.88,1559.84,1370.0,1557.68,1559.84,1555.88,1559.84,1370.0
2021-08-30 10:30:00,1560.0,1562.23,1559.69,1560.35,1792.0,1560.0,1562.23,1559.69,1560.35,1792.0
2021-08-30 10:40:00,1560.38,1560.38,1560.1,1560.1,200.0,1560.38,1560.38,1560.1,1560.1,200.0
2021-08-30 10:50:00,1558.7,1559.86,1554.9,1554.9,2000.0,1558.7,1559.86,1554.9,1554.9,2000.0
2021-08-30 11:00:00,1557.9,1560.52,1557.5,1560.52,2116.0,1557.9,1560.52,1557.5,1560.52,2116.0
2021-08-30 11:10:00,1562.23,1562.59,1559.19,1559.89,2100.0,1562.23,1562.59,1559.19,1559.89,2100.0
2021-08-30 11:20:00,1559.7,1559.8,1555.58,1555.58,1975.0,1559.7,1559.8,1555.58,1555.58,1975.0
2021-08-30 11:30:00,1557.36,1559.89,1557.36,1558.86,1924.0,1557.36,1559.89,1557.36,1558.86,1924.0
2021-08-30 11:40:00,1559.06,1559.06,1558.44,1558.45,500.0,1559.06,1559.06,1558.44,1558.45,500.0
2021-08-30 11:50:00,1559.97,1560.63,1559.83,1560.43,1000.0,1559.97,1560.63,1559.83,1560.43,1000.0
2021-08-30 12:00:00,1560.43,1560.43,1560.43,1560.43,0.0,1560.43,1560.43,1560.43,1560.43,0.0
2021-08-30 12:10:00,1562.88,1562.88,1560.44,1560.92,600.0,1562.88,1562.88,1560.44,1560.92,600.0
2021-08-30 12:20:00,1558.38,1558.94,1558.22,1558.94,708.0,1558.38,1558.94,1558.22,1558.94,708.0
2021-08-30 12:30:00,1558.53,1558.53,1557.93,1558.32,406.0,1558.53,1558.53,1557.93,1558.32,406.0
2021-08-30 12:40:00,1558.97,1558.97,1557.39,1557.77,806.0,1558.97,1558.97,1557.39,1557.77,806.0
2021-08-30 12:50:00,1557.61,1559.31,1556.25,1557.34,1504.0,1557.61,1559.31,1556.25,1557.34,1504.0
2021-08-30 13:00:00,1556.1,1556.14,1556.1,1556.14,200.0,1556.1,1556.14,1556.1,1556.14,200.0
2021-08-30 13:10:00,1555.57,1558.77,1554.71,1558.77,893.0,1555.57,1558.77,1554.71,1558.77,893.0
2021-08-30 13:20:00,1556.94,1558.8,1556.43,1558.8,600.0,1556.94,1558.8,1556.43,1558.8,600.0
2021-08-30 13:30:00,1557.09,1558.18,1555.59,1555.59,2250.0,1557.09,1558.18,1555.59,1555.59,2250.0
2021-08-30 13:40:00,1555.47,1555.47,1554.23,1554.3,1317.0,1555.47,1555.47,1554.23,1554.3,1317.0
2021-08-30 13:50:00,1554.71,1557.55,1554.56,1557.55,804.0,1554.71,1557.55,1554.56,1557.55,804.0
2021-08-30 14:00:00,1556.12,1557.54,1556.12,1557.54,1095.0,1556.12,1557.54,1556.12,1557.54,1095.0
2021-08-30 14:10:00,1557.5,1558.66,1555.91,1556.04,1347.0,1557.5,1558.66,1555.91,1556.04,1347.0
2021-08-30 14:20:00,1556.57,1559.41,1556.57,1558.76,3257.0,1556.57,1559.41,1556.57,1558.76,3257.0
2021-08-30 14:30:00,1559.77,1559.77,1559.77,1559.77,100.0,1559.77,1559.77,1559.77,1559.77,100.0
2021-08-30 14:40:00,1561.39,1562.43,1561.39,1561.4,905.0,1561.39,1562.43,1561.39,1561.4,905.0
2021-08-30 14:50:00,1560.57,1561.52,1560.57,1561.32,319.0,1560.57,1561.52,1560.57,1561.32,319.0
2021-08-30 15:00:00,1560.56,1560.81,1558.6,1559.52,2404.0,1560.56,1560.81,1558.6,1559.52,2404.0
2021-08-30 15:10:00,1558.68,1558.68,1558.3,1558.65,502.0,1558.68,1558.68,1558.3,1558.65,502.0
2021-08-30 15:20:00,1557.36,1562.0,1557.36,1562.0,2316.0,1557.36,1562.0,1557.36,1562.0,2316.0
2021-08-30 15:30:00,1560.06,1561.7,1559.23,1561.47,2747.0,1560.06,1561.7,1559.23,1561.47,2747.0
2021-08-30 15:40:00,1561.52,1561.52,1556.64,1557.89,1509.0,1561.52,1561.52,1556.64,1557.89,1509.0
2021-08-30 15:50:00,1557.36,1558.11,1553.43,1555.7,7061.0,1557.36,1558.11,1553.43,1555.7,7061.0
2021-08-31 09:30:00,1551.02,1553.15,1546.77,1548.28,2646.0,1551.02,1553.15,1546.77,1548.28,2646.0
2021-08-31 09:40:00,1549.15,1553.41,1548.02,1551.68,2368.0,1549.15,1553.41,1548.02,1551.68,2368.0
2021-08-31 09:50:00,1549.31,1557.17,1549.31,1554.87,800.0,1549.31,1557.17,1549.31,1554.87,800.0
2021-08-31 10:00:00,1556.15,1557.2,1554.01,1555.7,900.0,1556.15,1557.2,1554.01,1555.7,900.0
2021-08-31 10:10:00,1559.95,1559.95,1554.08,1554.08,950.0,1559.95,1559.95,1554.08,1554.08,950.0
2021-08-31 10:20:00,1554.44,1557.56,1552.19,1553.94,2706.0,1554.44,1557.56,1552.19,1553.94,2706.0
2021-08-31 10:30:00,1555.93,1555.93,1553.07,1553.11,1037.0,1555.93,1555.93,1553.07,1553.11,1037.0
2021-08-31 10:40:00,1554.18,1554.79,1552.13,1553.28,1300.0,1554.18,1554.79,1552.13,1553.28,1300.0
2021-08-31 10:50:00,1554.39,1554.39,1552.75,1553.09,400.0,1554.39,1554.39,1552.75,1553.09,400.0
2021-08-31 11:00:00,1553.07,1557.75,1552.06,1556.25,1000.0,1553.07,1557.75,1552.06,1556.25,1000.0
2021-08-31 11:10:00,1558.49,1559.31,1557.7,1559.3,494.0,1558.49,1559.31,1557.7,1559.3,494.0
2021-08-31 11:20:00,1557.24,1557.73,1554.2,1556.2,1535.0,1557.24,1557.73,1554.2,1556.2,1535.0
2021-08-31 11:30:00,1556.64,1558.66,1553.49,1553.5,3055.0,1556.64,1558.66,1553.49,1553.5,3055.0
2021-08-31 11:40:00,1555.61,1555.61,1552.81,1552.81,800.0,1555.61,1555.61,1552.81,1552.81,800.0
2021-08-31 11:50:00,1553.94,1553.94,1550.58,1550.58,700.0,1553.94,1553.94,1550.58,1550.58,700.0
2021-08-31 12:00:00,1553.5,1553.5,1549.14,1549.14,2393.0,1553.5,1553.5,1549.14,1549.14,2393.0
2021-08-31 12:10:00,1549.15,1550.51,1549.15,1550.51,200.0,1549.15,1550.51,1549.15,1550.51,200.0
2021-08-31 12:20:00,1549.56,1549.56,1549.56,1549.56,100.0,1549.56,1549.56,1549.56,1549.56,100.0
2021-08-31 12:30:00,1549.11,1549.79,1546.91,1549.11,700.0,1549.11,1549.79,1546.91,1549.11,700.0
2021-08-31 12:40:00,1551.73,1553.15,1551.73,1552.22,400.0,1551.73,1553.15,1551.73,1552.22,400.0
2021-08-31 12:50:00,1552.28,1552.28,1544.72,1544.73,701.0,1552.28,1552.28,1544.72,1544.73,701.0
2021-08-31 13:00:00,1550.24,1551.22,1547.07,1547.11,700.0,1550.24,1551.22,1547.07,1547.11,700.0
2021-08-31 13:10:00,1547.02,1547.03,1541.86,1543.57,1000.0,1547.02,1547.03,1541.86,1543.57,1000.0
2021-08-31 13:20:00,1543.85,1544.67,1542.11,1544.54,700.0,1543.85,1544.67,1542.11,1544.54,700.0
2021-08-31 13:30:00,1544.93,1545.07,1543.78,1545.07,540.0,1544.93,1545.07,1543.78,1545.07,540.0
2021-08-31 13:40:00,1543.72,1543.72,1543.72,1543.72,100.0,1543.72,1543.72,1543.72,1543.72,100.0
2021-08-31 13:50:00,1545.98,1545.98,1544.26,1544.27,900.0,1545.98,1545.98,1544.26,1544.27,900.0
2021-08-31 14:00:00,1546.05,1546.05,1544.22,1544.22,700.0,1546.05,1546.05,1544.22,1544.22,700.0
2021-08-31 14:10:00,1546.35,1546.35,1542.13,1542.13,800.0,1546.35,1546.35,1542.13,1542.13,800.0
2021-08-31 14:20:00,1542.03,1543.14,1540.41,1540.78,500.0,1542.03,1543.14,1540.41,1540.78,500.0
2021-08-31 14:30:00,1545.1,1545.93,1544.85,1544.85,1466.0,1545.1,1545.93,1544.85,1544.85,1466.0
2021-08-31 14:40:00,1543.91,1544.31,1542.3,1542.37,1200.0,1543.91,1544.31,1542.3,1542.37,1200.0
2021-08-31 14:50:00,1542.36,1545.81,1541.76,1545.81,1300.0,1542.36,1545.81,1541.76,1545.81,1300.0
2021-08-31 15:00:00,1544.72,1544.72,1543.32,1543.33,718.0,1544.72,1544.72,1543.32,1543.33,718.0
2021-08-31 15:10:00,1542.43,1543.38,1541.91,1542.51,576.0,1542.43,1543.38,1541.91,1542.51,576.0
2021-08-31 15:20:00,1542.65,1543.67,1542.01,1542.76,1781.0,1542.65,1543.67,1542.01,1542.76,1781.0
2021-08-31 15:30:00,1541.93,1547.31,1540.93,1547.31,3032.0,1541.93,1547.31,1540.93,1547.31,3032.0
2021-08-31 15:40:00,1548.36,1550.63,1545.48,1549.53,5246.0,1548.36,1550.63,1545.48,1549.53,5246.0
2021-08-31 15:50:00,1548.22,1551.43,1546.64,1549.52,13791.0,1548.22,1551.43,1546.64,1549.52,13791.0
2021-09-01 09:30:00,1553.09,1553.09,1542.26,1542.27,1858.0,1553.09,1553.09,1542.26,1542.27,1858.0
2021-09-01 09:40:00,1548.33,1548.33,1542.75,1547.0,2846.0,1548.33,1548.33,1542.75,1547.0,2846.0
2021-09-01 09:50:00,1547.55,1547.55,1539.12,1539.12,801.0,1547.55,1547.55,1539.12,1539.12,801.0
2021-09-01 10:00:00,1539.0,1541.54,1535.79,1540.76,1103.0,1539.0,1541.54,1535.79,1540.76,1103.0
2021-09-01 10:10:00,1542.64,1542.98,1538.02,1538.95,2010.0,1542.64,1542.98,1538.02,1538.95,2010.0
2021-09-01 10:20:00,1538.41,1538.41,1538.0,1538.0,260.0,1538.41,1538.41,1538.0,1538.0,260.0
2021-09-01 10:30:00,1536.35,1539.58,1536.32,1539.58,614.0,1536.35,1539.58,1536.32,1539.58,614.0
2021-09-01 10:40:00,1539.16,1539.69,1538.53,1538.54,800.0,1539.16,1539.69,1538.53,1538.54,800.0
2021-09-01 10:50:00,1538.0,1538.0,1538.0,1538.0,100.0,1538.0,1538.0,1538.0,1538.0,100.0
2021-09-01 11:00:00,1538.0,1539.9,1537.25,1539.9,1120.0,1538.0,1539.9,1537.25,1539.9,1120.0
2021-09-01 11:10:00,1538.71,1538.71,1533.34,1535.0,1257.0,1538.71,1538.71,1533.34,1535.0,1257.0
2021-09-01 11:20:00,1532.63,1534.95,1532.62,1533.07,400.0,1532.63,1534.95,1532.62,1533.07,400.0
2021-09-01 11:30:00,1533.38,1534.47,1532.61,1533.93,1000.0,1533.38,1534.47,1532.61,1533.93,1000.0
2021-09-01 11:40:00,1533.46,1534.27,1531.92,1531.92,1200.0,1533.46,1534.27,1531.92,1531.92,1200.0
2021-09-01 11:50:00,1531.02,1531.04,1530.92,1530.92,300.0,1531.02,1531.04,1530.92,1530.92,300.0
2021-09-01 12:00:00,1530.02,1533.55,1530.02,1533.55,900.0,1530.02,1533.55,1530.02,1533.55,900.0
2021-09-01 12:10:00,1534.13,1534.68,1532.33,1533.82,700.0,1534.13,1534.68,1532.33,1533.82,700.0
2021-09-01 12:20:00,1534.78,1534.78,1532.94,1533.34,700.0,1534.78,1534.78,1532.94,1533.34,700.0
2021-09-01 12:30:00,1534.67,1536.5,1533.67,1535.16,1554.0,1534.67,1536.5,1533.67,1535.16,1554.0
2021-09-01 12:40:00,1536.01,1536.99,1535.34,1536.99,989.0,1536.01,1536.99,1535.34,1536.99,989.0
2021-09-01 12:50:00,1537.23,1539.2,1537.22,1539.2,1293.0,1537.23,1539.2,1537.22,1539.2,1293.0
2021-09-01 13:00:00,1539.1,1542.17,1538.88,1541.8,1649.0,1539.1,1542.17,1538.88,1541.8,1649.0
2021-09-01 13:10:00,1541.81,1541.81,1539.56,1539.93,1345.0,1541.81,1541.81,1539.56,1539.93,1345.0
2021-09-01 13:20:00,1539.89,1540.73,1539.84,1540.73,828.0,1539.89,1540.73,1539.84,1540.73,828.0
2021-09-01 13:30:00,1540.73,1544.0,1540.72,1544.0,1080.0,1540.73,1544.0,1540.72,1544.0,1080.0
2021-09-01 13:40:00,1544.76,1544.89,1544.59,1544.6,600.0,1544.76,1544.89,1544.59,1544.6,600.0
2021-09-01 13:50:00,1545.0,1548.32,1544.89,1547.22,1119.0,1545.0,1548.32,1544.89,1547.22,1119.0
2021-09-01 14:00:00,1547.22,1551.48,1547.21,1549.33,1865.0,1547.22,1551.48,1547.21,1549.33,1865.0
2021-09-01 14:10:00,1549.12,1551.77,1548.93,1551.77,947.0,1549.12,1551.77,1548.93,1551.77,947.0
2021-09-01 14:20:00,1550.66,1550.67,1549.88,1550.65,743.0,1550.66,1550.67,1549.88,1550.65,743.0
2021-09-01 14:30:00,1549.37,1550.28,1548.42,1549.02,2144.0,1549.37,1550.28,1548.42,1549.02,2144.0
2021-09-01 14:40:00,1548.79,1548.92,1547.98,1548.4,1104.0,1548.79,1548.92,1547.98,1548.4,1104.0
2021-09-01 14:50:00,1548.4,1548.41,1548.25,1548.25,300.0,1548.4,1548.41,1548.25,1548.25,300.0
2021-09-01 15:00:00,1547.06,1547.57,1546.33,1547.57,1734.0,1547.06,1547.57,1546.33,1547.57,1734.0
2021-09-01 15:10:00,1547.57,1552.53,1546.89,1547.35,1254.0,1547.57,1552.53,1546.89,1547.35,1254.0
2021-09-01 15:20:00,1548.06,1553.58,1548.06,1550.14,855.0,1548.06,1553.58,1548.06,1550.14,855.0
2021-09-01 15:30:00,1550.3,1550.3,1543.0,1544.28,1999.0,1550.3,1550.3,1543.0,1544.28,1999.0
2021-09-01 15:40:00,1542.6,1542.96,1539.86,1540.76,2400.0,1542.6,1542.96,1539.86,1540.76,2400.0
2021-09-01 15:50:00,1539.14,1541.64,1537.38,1538.53,8805.0,1539.14,1541.64,1537.38,1538.53,8805.0
2021-09-02 09:30:00,1538.56,1545.6,1538.56,1541.91,1597.0,1538.56,1545.6,1538.56,1541.91,1597.0
2021-09-02 09:40:00,1535.75,1540.22,1534.32,1534.32,1729.0,1535.75,1540.22,1534.32,1534.32,1729.0
2021-09-02 09:50:00,1535.41,1536.71,1531.36,1531.36,1355.0,1535.41,1536.71,1531.36,1531.36,1355.0
2021-09-02 10:00:00,1532.85,1532.85,1521.5,1524.15,900.0,1532.85,1532.85,1521.5,1524.15,900.0
2021-09-02 10:10:00,1522.05,1529.98,1521.9,1529.98,524.0,1522.05,1529.98,1521.9,1529.98,524.0
2021-09-02 10:20:00,1527.09,1528.77,1525.85,1528.77,1022.0,1527.09,1528.77,1525.85,1528.77,1022.0
2021-09-02 10:30:00,1529.25,1529.25,1525.51,1525.51,500.0,1529.25,1529.25,1525.51,1525.51,500.0
2021-09-02 10:40:00,1526.92,1527.03,1525.0,1525.0,300.0,1526.92,1527.03,1525.0,1525.0,300.0
2021-09-02 10:50:00,1526.64,1526.64,1525.36,1525.36,488.0,1526.64,1526.64,1525.36,1525.36,488.0
2021-09-02 11:00:00,1526.5,1526.64,1519.95,1522.88,3100.0,1526.5,1526.64,1519.95,1522.88,3100.0
2021-09-02 11:10:00,1522.29,1522.4,1521.82,1522.03,563.0,1522.29,1522.4,1521.82,1522.03,563.0
2021-09-02 11:20:00,1521.3,1521.3,1517.8,1518.0,2407.0,1521.3,1521.3,1517.8,1518.0,2407.0
2021-09-02 11:30:00,1518.24,1518.35,1517.34,1517.34,1271.0,1518.24,1518.35,1517.34,1517.34,1271.0
2021-09-02 11:40:00,1517.33,1518.8,1516.92,1517.25,821.0,1517.33,1518.8,1516.92,1517.25,821.0
2021-09-02 11:50:00,1517.26,1520.0,1516.91,1518.11,866.0,1517.26,1520.0,1516.91,1518.11,866.0
2021-09-02 12:00:00,1516.86,1517.13,1514.03,1514.03,1060.0,1516.86,1517.13,1514.03,1514.03,1060.0
2021-09-02 12:10:00,1513.24,1514.65,1513.23,1513.46,532.0,1513.24,1514.65,1513.23,1513.46,532.0
2021-09-02 12:20:00,1514.77,1514.87,1514.77,1514.85,400.0,1514.77,1514.87,1514.77,1514.85,400.0
2021-09-02 12:30:00,1514.85,1514.85,1514.85,1514.85,0.0,1514.85,1514.85,1514.85,1514.85,0.0
2021-09-02 12:40:00,1517.07,1518.37,1516.08,1518.08,880.0,1517.07,1518.37,1516.08,1518.08,880.0
2021-09-02 12:50:00,1518.14,1519.94,1518.06,1519.94,517.0,1518.14,1519.94,1518.06,1519.94,517.0
2021-09-02 13:00:00,1519.98,1521.21,1519.98,1521.21,300.0,1519.98,1521.21,1519.98,1521.21,300.0
2021-09-02 13:10:00,1521.12,1521.12,1512.62,1514.73,2132.0,1521.12,1521.12,1512.62,1514.73,2132.0
2021-09-02 13:20:00,1511.77,1513.36,1511.53,1512.09,1813.0,1511.77,1513.36,1511.53,1512.09,1813.0
2021-09-02 13:30:00,1511.65,1511.76,1503.3,1511.66,4394.0,1511.65,1511.76,1503.3,1511.66,4394.0
2021-09-02 13:40:00,1512.75,1512.9,1510.37,1510.38,800.0,1512.75,1512.9,1510.37,1510.38,800.0
2021-09-02 13:50:00,1512.06,1513.33,1510.44,1510.54,828.0,1512.06,1513.33,1510.44,1510.54,828.0
2021-09-02 14:00:00,1514.51,1516.67,1513.5,1513.5,1000.0,1514.51,1516.67,1513.5,1513.5,1000.0
2021-09-02 14:10:00,1517.86,1520.31,1517.35,1519.82,600.0,1517.86,1520.31,1517.35,1519.82,600.0
2021-09-02 14:20:00,1519.91,1519.91,1516.21,1516.27,832.0,1519.91,1519.91,1516.21,1516.27,832.0
2021-09-02 14:30:00,1518.51,1518.56,1516.44,1516.48,1400.0,1518.51,1518.56,1516.44,1516.48,1400.0
2021-09-02 14:40:00,1517.56,1518.57,1516.72,1517.19,583.0,1517.56,1518.57,1516.72,1517.19,583.0
2021-09-02 14:50:00,1518.8,1519.82,1515.89,1515.89,2132.0,1518.8,1519.82,1515.89,1515.89,2132.0
2021-09-02 15:00:00,1517.94,1518.45,1507.43,1510.59,4928.0,1517.94,1518.45,1507.43,1510.59,4928.0
2021-09-02 15:10:00,1510.0,1512.13,1506.25,1511.15,2276.0,1510.0,1512.13,1506.25,1511.15,2276.0
2021-09-02 15:20:00,1511.15,1517.22,1511.15,1514.68,1236.0,1511.15,1517.22,1511.15,1514.68,1236.0
2021-09-02 15:30:00,1514.6,1520.55,1514.28,1520.45,1500.0,1514.6,1520.55,1514.28,1520.45,1500.0
2021-09-02 15:40:00,1519.99,1521.62,1515.87,1517.74,3474.0,1519.99,1521.62,1515.87,1517.74,3474.0
2021-09-02 15:50:00,1517.32,1521.02,1515.97,1520.0,14159.0,1517.32,1521.02,1515.97,1520.0,14159.0
2021-09-03 09:30:00,1516.38,1516.38,1509.57,1514.24,2962.0,1516.38,1516.38,1509.57,1514.24,2962.0
2021-09-03 09:40:00,1510.86,1513.88,1508.86,1511.84,2100.0,1510.86,1513.88,1508.86,1511.84,2100.0
2021-09-03 09:50:00,1511.99,1522.45,1511.98,1515.0,2453.0,1511.99,1522.45,1511.98,1515.0,2453.0
2021-09-03 10:00:00,1513.8,1518.32,1513.79,1518.17,1500.0,1513.8,1518.32,1513.79,1518.17,1500.0
2021-09-03 10:10:00,1518.0,1518.0,1516.87,1516.88,1059.0,1518.0,1518.0,1516.87,1516.88,1059.0
2021-09-03 10:20:00,1515.62,1518.0,1515.0,1517.81,1000.0,1515.62,1518.0,1515.0,1517.81,1000.0
2021-09-03 10:30:00,1517.81,1517.81,1517.81,1517.81,0.0,1517.81,1517.81,1517.81,1517.81,0.0
2021-09-03 10:40:00,1521.95,1521.95,1515.39,1518.04,1032.0,1521.95,1521.95,1515.39,1518.04,1032.0
2021-09-03 10:50:00,1525.02,1527.27,1524.23,1527.27,1200.0,1525.02,1527.27,1524.23,1527.27,1200.0
2021-09-03 11:00:00,1527.61,1529.52,1527.61,1529.21,400.0,1527.61,1529.52,1527.61,1529.21,400.0
2021-09-03 11:10:00,1530.63,1531.5,1529.43,1531.5,300.0,1530.63,1531.5,1529.43,1531.5,300.0
2021-09-03 11:20:00,1531.64,1532.72,1530.0,1531.47,2245.0,1531.64,1532.72,1530.0,1531.47,2245.0
2021-09-03 11:30:00,1530.01,1531.92,1530.01,1531.04,427.0,1530.01,1531.92,1530.01,1531.04,427.0
2021-09-03 11:40:00,1531.02,1532.67,1531.01,1532.67,955.0,1531.02,1532.67,1531.01,1532.67,955.0
2021-09-03 11:50:00,1531.35,1532.87,1530.21,1532.87,300.0,1531.35,1532.87,1530.21,1532.87,300.0
2021-09-03 12:00:00,1535.78,1535.78,1534.11,1534.11,200.0,1535.78,1535.78,1534.11,1534.11,200.0
2021-09-03 12:10:00,1535.96,1535.96,1534.43,1534.44,700.0,1535.96,1535.96,1534.43,1534.44,700.0
2021-09-03 12:20:00,1533.96,1534.41,1532.81,1534.41,1508.0,1533.96,1534.41,1532.81,1534.41,1508.0
2021-09-03 12:30:00,1533.46,1533.46,1532.8,1532.8,200.0,1533.46,1533.46,1532.8,1532.8,200.0
2021-09-03 12:40:00,1531.54,1532.13,1530.16,1531.46,855.0,1531.54,1532.13,1530.16,1531.46,855.0
2021-09-03 12:50:00,1532.0,1532.0,1532.0,1532.0,100.0,1532.0,1532.0,1532.0,1532.0,100.0
2021-09-03 13:00:00,1535.47,1535.61,1532.0,1532.0,635.0,1535.47,1535.61,1532.0,1532.0,635.0
2021-09-03 13:10:00,1533.68,1536.5,1533.67,1536.5,700.0,1533.68,1536.5,1533.67,1536.5,700.0
2021-09-03 13:20:00,1536.77,1536.77,1536.77,1536.77,100.0,1536.77,1536.77,1536.77,1536.77,100.0
2021-09-03 13:30:00,1536.25,1536.4,1534.09,1534.94,1200.0,1536.25,1536.4,1534.09,1534.94,1200.0
2021-09-03 13:40:00,1536.19,1536.19,1533.16,1534.11,606.0,1536.19,1536.19,1533.16,1534.11,606.0
2021-09-03 13:50:00,1532.42,1536.39,1532.42,1536.39,700.0,1532.42,1536.39,1532.42,1536.39,700.0
2021-09-03 14:00:00,1537.37,1538.42,1537.37,1538.42,200.0,1537.37,1538.42,1537.37,1538.42,200.0
2021-09-03 14:10:00,1536.78,1536.78,1535.19,1535.19,1121.0,1536.78,1536.78,1535.19,1535.19,1121.0
2021-09-03 14:20:00,1534.9,1539.0,1534.12,1539.0,945.0,1534.9,1539.0,1534.12,1539.0,945.0
2021-09-03 14:30:00,1538.39,1538.39,1538.31,1538.31,200.0,1538.39,1538.39,1538.31,1538.31,200.0
2021-09-03 14:40:00,1536.24,1536.72,1536.24,1536.72,724.0,1536.24,1536.72,1536.24,1536.72,724.0
2021-09-03 14:50:00,1535.28,1535.28,1532.96,1532.96,300.0,1535.28,1535.28,1532.96,1532.96,300.0
2021-09-03 15:00:00,1535.13,1535.13,1535.04,1535.04,200.0,1535.13,1535.13,1535.04,1535.04,200.0
2021-09-03 15:10:00,1538.71,1538.71,1536.68,1536.68,600.0,1538.71,1538.71,1536.68,1536.68,600.0
2021-09-03 15:20:00,1537.34,1538.05,1536.0,1538.04,3161.0,1537.34,1538.05,1536.0,1538.04,3161.0
2021-09-03 15:30:00,1538.78,1538.8,1536.54,1538.11,600.0,1538.78,1538.8,1536.54,1538.11,600.0
2021-09-03 15:40:00,1537.83,1537.83,1533.36,1534.71,1704.0,1537.83,1537.83,1533.36,1534.71,1704.0
2021-09-03 15:50:00,1535.89,1540.34,1535.7,1539.0,7271.0,1535.89,1540.34,1535.7,1539.0,7271.0
2021-09-07 09:30:00,1529.99,1537.3,1529.99,1536.85,2594.0,1529.99,1537.3,1529.99,1536.85,2594.0
2021-09-07 09:40:00,1536.11,1536.72,1529.14,1536.72,2059.0,1536.11,1536.72,1529.14,1536.72,2059.0
2021-09-07 09:50:00,1533.78,1543.88,1533.78,1540.06,1100.0,1533.78,1543.88,1533.78,1540.06,1100.0
2021-09-07 10:00:00,1541.09,1542.68,1540.63,1540.63,1401.0,1541.09,1542.68,1540.63,1540.63,1401.0
2021-09-07 10:10:00,1540.91,1542.08,1537.56,1542.08,1400.0,1540.91,1542.08,1537.56,1542.08,1400.0
2021-09-07 10:20:00,1542.0,1543.49,1542.0,1543.49,200.0,1542.0,1543.49,1542.0,1543.49,200.0
2021-09-07 10:30:00,1541.62,1543.25,1540.09,1543.25,2493.0,1541.62,1543.25,1540.09,1543.25,2493.0
2021-09-07 10:40:00,1543.25,1543.66,1540.98,1543.66,832.0,1543.25,1543.66,1540.98,1543.66,832.0
2021-09-07 10:50:00,1542.55,1545.38,1540.5,1540.5,600.0,1542.55,1545.38,1540.5,1540.5,600.0
2021-09-07 11:00:00,1540.98,1542.88,1540.5,1542.33,600.0,1540.98,1542.88,1540.5,1542.33,600.0
2021-09-07 11:10:00,1543.09,1543.09,1543.09,1543.09,100.0,1543.09,1543.09,1543.09,1543.09,100.0
2021-09-07 11:20:00,1541.52,1541.52,1540.87,1541.27,312.0,1541.52,1541.52,1540.87,1541.27,312.0
2021-09-07 11:30:00,1541.27,1541.27,1541.27,1541.27,0.0,1541.27,1541.27,1541.27,1541.27,0.0
2021-09-07 11:40:00,1541.72,1541.72,1539.41,1539.41,857.0,1541.72,1541.72,1539.41,1539.41,857.0
2021-09-07 11:50:00,1539.2,1540.28,1539.2,1540.28,300.0,1539.2,1540.28,1539.2,1540.28,300.0
2021-09-07 12:00:00,1540.61,1542.54,1540.61,1542.54,300.0,1540.61,1542.54,1540.61,1542.54,300.0
2021-09-07 12:10:00,1541.22,1542.71,1540.94,1542.71,400.0,1541.22,1542.71,1540.94,1542.71,400.0
2021-09-07 12:20:00,1541.36,1541.36,1540.03,1540.23,430.0,1541.36,1541.36,1540.03,1540.23,430.0
2021-09-07 12:30:00,1538.91,1539.77,1538.91,1539.77,200.0,1538.91,1539.77,1538.91,1539.77,200.0
2021-09-07 12:40:00,1536.44,1541.05,1536.44,1539.84,2613.0,1536.44,1541.05,1536.44,1539.84,2613.0
2021-09-07 12:50:00,1540.79,1541.03,1539.41,1539.49,600.0,1540.79,1541.03,1539.41,1539.49,600.0
2021-09-07 13:00:00,1540.55,1540.55,1540.55,1540.55,100.0,1540.55,1540.55,1540.55,1540.55,100.0
2021-09-07 13:10:00,1537.15,1538.07,1536.11,1536.11,1057.0,1537.15,1538.07,1536.11,1536.11,1057.0
2021-09-07 13:20:00,1535.22,1535.24,1534.46,1534.46,300.0,1535.22,1535.24,1534.46,1534.46,300.0
2021-09-07 13:30:00,1533.95,1535.67,1532.96,1535.66,700.0,1533.95,1535.67,1532.96,1535.66,700.0
2021-09-07 13:40:00,1531.16,1532.9,1529.45,1532.0,1202.0,1531.16,1532.9,1529.45,1532.0,1202.0
2021-09-07 13:50:00,1532.55,1533.2,1531.15,1533.2,529.0,1532.55,1533.2,1531.15,1533.2,529.0
2021-09-07 14:00:00,1532.64,1532.64,1530.85,1532.26,500.0,1532.64,1532.64,1530.85,1532.26,500.0
2021-09-07 14:10:00,1531.56,1532.82,1531.44,1532.82,300.0,1531.56,1532.82,1531.44,1532.82,300.0
2021-09-07 14:20:00,1532.99,1533.16,1532.99,1533.16,200.0,1532.99,1533.16,1532.99,1533.16,200.0
2021-09-07 14:30:00,1533.13,1533.24,1529.35,1529.76,1176.0,1533.13,1533.24,1529.35,1529.76,1176.0
2021-09-07 14:40:00,1532.51,1532.51,1532.51,1532.51,110.0,1532.51,1532.51,1532.51,1532.51,110.0
2021-09-07 14:50:00,1533.68,1533.68,1533.11,1533.11,200.0,1533.68,1533.68,1533.11,1533.11,200.0
2021-09-07 15:00:00,1532.31,1534.42,1531.24,1534.42,1324.0,1532.31,1534.42,1531.24,1534.42,1324.0
2021-09-07 15:10:00,1533.87,1533.87,1533.16,1533.16,200.0,1533.87,1533.87,1533.16,1533.16,200.0
2021-09-07 15:20:00,1531.27,1534.23,1531.26,1532.41,900.0,1531.27,1534.23,1531.26,1532.41,900.0
2021-09-07 15:30:00,1530.29,1530.29,1528.35,1528.35,1000.0,1530.29,1530.29,1528.35,1528.35,1000.0
2021-09-07 15:40:00,1527.68,1527.68,1526.07,1526.3,1465.0,1527.68,1527.68,1526.07,1526.3,1465.0
2021-09-07 15:50:00,1525.0,1527.36,1522.96,1527.36,5299.0,1525.0,1527.36,1522.96,1527.36,5299.0
2021-09-08 09:30:00,1529.19,1529.19,1521.94,1528.05,893.0,1529.19,1529.19,1521.94,1528.05,893.0
2021-09-08 09:40:00,1521.01,1530.36,1521.0,1530.36,637.0,1521.01,1530.36,1521.0,1530.36,637.0
2021-09-08 09:50:00,1528.46,1531.98,1527.76,1531.98,711.0,1528.46,1531.98,1527.76,1531.98,711.0
2021-09-08 10:00:00,1536.09,1540.6,1536.09,1538.44,900.0,1536.09,1540.6,1536.09,1538.44,900.0
2021-09-08 10:10:00,1537.82,1539.19,1533.78,1533.78,1303.0,1537.82,1539.19,1533.78,1533.78,1303.0
2021-09-08 10:20:00,1536.01,1537.1,1536.01,1537.1,500.0,1536.01,1537.1,1536.01,1537.1,500.0
2021-09-08 10:30:00,1536.55,1536.55,1536.55,1536.55,100.0,1536.55,1536.55,1536.55,1536.55,100.0
2021-09-08 10:40:00,1537.28,1537.28,1535.12,1536.7,701.0,1537.28,1537.28,1535.12,1536.7,701.0
2021-09-08 10:50:00,1536.88,1547.41,1536.88,1546.95,1200.0,1536.88,1547.41,1536.88,1546.95,1200.0
2021-09-08 11:00:00,1546.9,1547.2,1541.88,1543.45,1522.0,1546.9,1547.2,1541.88,1543.45,1522.0
2021-09-08 11:10:00,1541.97,1541.97,1539.37,1540.72,1200.0,1541.97,1541.97,1539.37,1540.72,1200.0
2021-09-08 11:20:00,1541.3,1543.95,1540.43,1540.43,1620.0,1541.3,1543.95,1540.43,1540.43,1620.0
2021-09-08 11:30:00,1539.36,1542.1,1539.25,1542.1,600.0,1539.36,1542.1,1539.25,1542.1,600.0
2021-09-08 11:40:00,1541.19,1541.83,1540.91,1541.83,800.0,1541.19,1541.83,1540.91,1541.83,800.0
2021-09-08 11:50:00,1542.41,1542.41,1540.9,1541.99,1015.0,1542.41,1542.41,1540.9,1541.99,1015.0
2021-09-08 12:00:00,1545.76,1545.76,1545.62,1545.62,200.0,1545.76,1545.76,1545.62,1545.62,200.0
2021-09-08 12:10:00,1545.28,1545.28,1545.24,1545.24,400.0,1545.28,1545.28,1545.24,1545.24,400.0
2021-09-08 12:20:00,1546.6,1546.6,1544.91,1544.91,600.0,1546.6,1546.6,1544.91,1544.91,600.0
2021-09-08 12:30:00,1545.36,1545.36,1544.12,1544.13,400.0,1545.36,1545.36,1544.12,1544.13,400.0
2021-09-08 12:40:00,1544.13,1544.13,1544.13,1544.13,0.0,1544.13,1544.13,1544.13,1544.13,0.0
2021-09-08 12:50:00,1545.62,1545.91,1543.85,1544.85,1875.0,1545.62,1545.91,1543.85,1544.85,1875.0
2021-09-08 13:00:00,1543.85,1545.75,1543.07,1544.98,2303.0,1543.85,1545.75,1543.07,1544.98,2303.0
2021-09-08 13:10:00,1543.1,1544.71,1543.1,1544.6,700.0,1543.1,1544.71,1543.1,1544.6,700.0
2021-09-08 13:20:00,1544.49,1545.25,1543.09,1543.11,600.0,1544.49,1545.25,1543.09,1543.11,600.0
2021-09-08 13:30:00,1543.19,1544.26,1543.07,1544.26,300.0,1543.19,1544.26,1543.07,1544.26,300.0
2021-09-08 13:40:00,1545.13,1547.01,1543.07,1543.89,2977.0,1545.13,1547.01,1543.07,1543.89,2977.0
2021-09-08 13:50:00,1545.3,1545.45,1545.29,1545.3,500.0,1545.3,1545.45,1545.29,1545.3,500.0
2021-09-08 14:00:00,1545.06,1548.21,1545.06,1547.27,2598.0,1545.06,1548.21,1545.06,1547.27,2598.0
2021-09-08 14:10:00,1546.08,1548.75,1545.81,1548.75,1315.0,1546.08,1548.75,1545.81,1548.75,1315.0
2021-09-08 14:20:00,1550.53,1550.98,1548.39,1548.93,1339.0,1550.53,1550.98,1548.39,1548.93,1339.0
2021-09-08 14:30:00,1549.36,1549.36,1549.36,1549.36,200.0,1549.36,1549.36,1549.36,1549.36,200.0
2021-09-08 14:40:00,1551.22,1551.22,1549.72,1549.72,311.0,1551.22,1551.22,1549.72,1549.72,311.0
2021-09-08 14:50:00,1548.64,1549.77,1548.64,1549.77,1407.0,1548.64,1549.77,1548.64,1549.77,1407.0
2021-09-08 15:00:00,1550.06,1550.57,1550.06,1550.57,400.0,1550.06,1550.57,1550.06,1550.57,400.0
2021-09-08 15:10:00,1550.04,1553.12,1549.3,1551.62,1600.0,1550.04,1553.12,1549.3,1551.62,1600.0
2021-09-08 15:20:00,1551.74,1553.56,1550.49,1553.56,2546.0,1551.74,1553.56,1550.49,1553.56,2546.0
2021-09-08 15:30:00,1553.0,1553.0,1549.83,1549.84,3601.0,1553.0,1553.0,1549.83,1549.84,3601.0
2021-09-08 15:40:00,1549.84,1555.28,1549.83,1555.0,5330.0,1549.84,1555.28,1549.83,1555.0,5330.0
2021-09-08 15:50:00,1555.28,1558.06,1553.99,1557.57,14151.0,1555.28,1558.06,1553.99,1557.57,14151.0
2021-09-09 09:30:00,1557.23,1564.7,1555.93,1555.93,1654.0,1557.23,1564.7,1555.93,1555.93,1654.0
2021-09-09 09:40:00,1555.24,1562.53,1555.24,1562.53,400.0,1555.24,1562.53,1555.24,1562.53,400.0
2021-09-09 09:50:00,1561.31,1561.31,1550.94,1552.58,900.0,1561.31,1561.31,1550.94,1552.58,900.0
2021-09-09 10:00:00,1555.17,1559.77,1552.18,1559.77,2213.0,1555.17,1559.77,1552.18,1559.77,2213.0
2021-09-09 10:10:00,1562.07,1563.34,1558.03,1558.53,1012.0,1562.07,1563.34,1558.03,1558.53,1012.0
2021-09-09 10:20:00,1557.15,1557.46,1555.42,1557.46,400.0,1557.15,1557.46,1555.42,1557.46,400.0
2021-09-09 10:30:00,1561.05,1561.05,1553.7,1553.7,875.0,1561.05,1561.05,1553.7,1553.7,875.0
2021-09-09 10:40:00,1553.93,1557.55,1553.92,1557.55,406.0,1553.93,1557.55,1553.92,1557.55,406.0
2021-09-09 10:50:00,1554.76,1554.76,1552.04,1553.57,2524.0,1554.76,1554.76,1552.04,1553.57,2524.0
2021-09-09 11:00:00,1553.8,1557.77,1551.58,1557.77,2461.0,1553.8,1557.77,1551.58,1557.77,2461.0
2021-09-09 11:10:00,1561.06,1561.06,1553.33,1553.33,1022.0,1561.06,1561.06,1553.33,1553.33,1022.0
2021-09-09 11:20:00,1553.33,1554.62,1552.89,1554.62,558.0,1553.33,1554.62,1552.89,1554.62,558.0
2021-09-09 11:30:00,1556.53,1556.53,1556.33,1556.34,200.0,1556.53,1556.53,1556.33,1556.34,200.0
2021-09-09 11:40:00,1558.01,1558.01,1555.2,1556.81,2235.0,1558.01,1558.01,1555.2,1556.81,2235.0
2021-09-09 11:50:00,1557.68,1558.62,1556.8,1558.62,612.0,1557.68,1558.62,1556.8,1558.62,612.0
2021-09-09 12:00:00,1555.9,1555.9,1553.59,1553.59,1685.0,1555.9,1555.9,1553.59,1553.59,1685.0
2021-09-09 12:10:00,1556.17,1556.21,1552.93,1552.93,300.0,1556.17,1556.21,1552.93,1552.93,300.0
2021-09-09 12:20:00,1552.93,1552.93,1552.93,1552.93,0.0,1552.93,1552.93,1552.93,1552.93,0.0
2021-09-09 12:30:00,1554.0,1554.52,1553.6,1553.71,991.0,1554.0,1554.52,1553.6,1553.71,991.0
2021-09-09 12:40:00,1550.99,1552.53,1547.63,1550.09,6198.0,1550.99,1552.53,1547.63,1550.09,6198.0
2021-09-09 12:50:00,1550.69,1550.69,1549.76,1549.76,300.0,1550.69,1550.69,1549.76,1549.76,300.0
2021-09-09 13:00:00,1549.93,1549.93,1549.06,1549.07,300.0,1549.93,1549.93,1549.06,1549.07,300.0
2021-09-09 13:10:00,1550.18,1555.96,1550.16,1555.96,1515.0,1550.18,1555.96,1550.16,1555.96,1515.0
2021-09-09 13:20:00,1551.97,1553.07,1550.94,1553.07,512.0,1551.97,1553.07,1550.94,1553.07,512.0
2021-09-09 13:30:00,1551.71,1551.71,1549.66,1550.49,328.0,1551.71,1551.71,1549.66,1550.49,328.0
2021-09-09 13:40:00,1551.14,1551.14,1549.25,1549.25,200.0,1551.14,1551.14,1549.25,1549.25,200.0
2021-09-09 13:50:00,1549.25,1549.25,1549.25,1549.25,0.0,1549.25,1549.25,1549.25,1549.25,0.0
2021-09-09 14:00:00,1548.8,1549.74,1548.31,1549.74,646.0,1548.8,1549.74,1548.31,1549.74,646.0
2021-09-09 14:10:00,1549.39,1550.17,1548.46,1549.0,1221.0,1549.39,1550.17,1548.46,1549.0,1221.0
2021-09-09 14:20:00,1549.01,1550.27,1548.31,1548.32,642.0,1549.01,1550.27,1548.31,1548.32,642.0
2021-09-09 14:30:00,1548.53,1548.72,1547.32,1547.32,824.0,1548.53,1548.72,1547.32,1547.32,824.0
2021-09-09 14:40:00,1548.67,1549.71,1547.37,1548.34,1311.0,1548.67,1549.71,1547.37,1548.34,1311.0
2021-09-09 14:50:00,1548.12,1548.76,1547.37,1547.7,900.0,1548.12,1548.76,1547.37,1547.7,900.0
2021-09-09 15:00:00,1548.07,1549.79,1548.06,1548.11,2265.0,1548.07,1549.79,1548.06,1548.11,2265.0
2021-09-09 15:10:00,1548.3,1548.3,1548.28,1548.29,200.0,1548.3,1548.3,1548.28,1548.29,200.0
2021-09-09 15:20:00,1548.76,1554.07,1548.76,1554.07,900.0,1548.76,1554.07,1548.76,1554.07,900.0
2021-09-09 15:30:00,1552.2,1552.2,1550.55,1550.55,600.0,1552.2,1552.2,1550.55,1550.55,600.0
2021-09-09 15:40:00,1550.21,1552.57,1550.21,1552.08,1700.0,1550.21,1552.57,1550.21,1552.08,1700.0
2021-09-09 15:50:00,1552.85,1554.26,1551.04,1551.58,7869.0,1552.85,1554.26,1551.04,1551.58,7869.0
2021-09-10 09:30:00,1557.92,1557.92,1551.0,1557.92,1097.0,1557.92,1557.92,1551.0,1557.92,1097.0
2021-09-10 09:40:00,1557.4,1557.4,1548.85,1549.07,701.0,1557.4,1557.4,1548.85,1549.07,701.0
2021-09-10 09:50:00,1554.66,1554.66,1550.04,1550.04,400.0,1554.66,1554.66,1550.04,1550.04,400.0
2021-09-10 10:00:00,1549.31,1549.31,1549.31,1549.31,100.0,1549.31,1549.31,1549.31,1549.31,100.0
2021-09-10 10:10:00,1549.4,1551.99,1548.96,1551.62,1539.0,1549.4,1551.99,1548.96,1551.62,1539.0
2021-09-10 10:20:00,1552.53,1552.54,1552.53,1552.53,100.0,1552.53,1552.54,1552.53,1552.53,100.0
2021-09-10 10:30:00,1549.77,1554.18,1549.76,1552.04,900.0,1549.77,1554.18,1549.76,1552.04,900.0
2021-09-10 10:40:00,1551.52,1551.52,1549.51,1550.63,608.0,1551.52,1551.52,1549.51,1550.63,608.0
2021-09-10 10:50:00,1553.52,1553.52,1549.2,1549.38,800.0,1553.52,1553.52,1549.2,1549.38,800.0
2021-09-10 11:00:00,1551.39,1554.68,1549.5,1554.68,1800.0,1551.39,1554.68,1549.5,1554.68,1800.0
2021-09-10 11:10:00,1555.4,1555.4,1551.77,1552.93,1855.0,1555.4,1555.4,1551.77,1552.93,1855.0
2021-09-10 11:20:00,1552.55,1552.55,1549.37,1549.37,400.0,1552.55,1552.55,1549.37,1549.37,400.0
2021-09-10 11:30:00,1550.38,1552.4,1550.32,1551.24,1110.0,1550.38,1552.4,1550.32,1551.24,1110.0
2021-09-10 11:40:00,1552.24,1552.39,1552.24,1552.39,341.0,1552.24,1552.39,1552.24,1552.39,341.0
2021-09-10 11:50:00,1552.39,1552.39,1552.39,1552.39,0.0,1552.39,1552.39,1552.39,1552.39,0.0
2021-09-10 12:00:00,1552.24,1552.3,1551.06,1551.06,319.0,1552.24,1552.3,1551.06,1551.06,319.0
2021-09-10 12:10:00,1553.12,1554.47,1553.12,1554.47,600.0,1553.12,1554.47,1553.12,1554.47,600.0
2021-09-10 12:20:00,1554.48,1554.83,1554.25,1554.55,508.0,1554.48,1554.83,1554.25,1554.55,508.0
2021-09-10 12:30:00,1555.26,1557.33,1555.25,1557.33,465.0,1555.26,1557.33,1555.25,1557.33,465.0
2021-09-10 12:40:00,1559.15,1559.4,1557.98,1558.85,1100.0,1559.15,1559.4,1557.98,1558.85,1100.0
2021-09-10 12:50:00,1559.56,1561.92,1559.52,1561.92,900.0,1559.56,1561.92,1559.52,1561.92,900.0
2021-09-10 13:00:00,1560.5,1560.65,1560.5,1560.57,500.0,1560.5,1560.65,1560.5,1560.57,500.0
2021-09-10 13:10:00,1563.49,1566.44,1563.49,1565.36,1224.0,1563.49,1566.44,1563.49,1565.36,1224.0
2021-09-10 13:20:00,1565.13,1565.13,1562.93,1563.73,929.0,1565.13,1565.13,1562.93,1563.73,929.0
2021-09-10 13:30:00,1564.3,1565.7,1564.3,1565.7,364.0,1564.3,1565.7,1564.3,1565.7,364.0
2021-09-10 13:40:00,1566.0,1567.37,1563.66,1563.66,1215.0,1566.0,1567.37,1563.66,1563.66,1215.0
2021-09-10 13:50:00,1563.66,1563.66,1563.66,1563.66,0.0,1563.66,1563.66,1563.66,1563.66,0.0
2021-09-10 14:00:00,1562.04,1563.01,1562.04,1563.01,1229.0,1562.04,1563.01,1562.04,1563.01,1229.0
2021-09-10 14:10:00,1563.63,1563.91,1563.63,1563.91,248.0,1563.63,1563.91,1563.63,1563.91,248.0
2021-09-10 14:20:00,1562.78,1562.78,1561.8,1562.02,625.0,1562.78,1562.78,1561.8,1562.02,625.0
2021-09-10 14:30:00,1563.01,1563.53,1563.01,1563.11,606.0,1563.01,1563.53,1563.01,1563.11,606.0
2021-09-10 14:40:00,1562.07,1562.67,1560.53,1561.02,900.0,1562.07,1562.67,1560.53,1561.02,900.0
2021-09-10 14:50:00,1559.59,1559.85,1557.95,1559.85,500.0,1559.59,1559.85,1557.95,1559.85,500.0
2021-09-10 15:00:00,1559.95,1559.95,1558.69,1559.45,1085.0,1559.95,1559.95,1558.69,1559.45,1085.0
2021-09-10 15:10:00,1557.91,1559.23,1557.76,1559.23,528.0,1557.91,1559.23,1557.76,1559.23,528.0
2021-09-10 15:20:00,1559.61,1560.51,1559.46,1560.51,500.0,1559.61,1560.51,1559.46,1560.51,500.0
2021-09-10 15:30:00,1559.61,1561.1,1558.61,1558.61,2750.0,1559.61,1561.1,1558.61,1558.61,2750.0
2021-09-10 15:40:00,1557.38,1557.38,1550.87,1552.08,2695.0,1557.38,1557.38,1550.87,1552.08,2695.0
2021-09-10 15:50:00,1550.78,1553.17,1550.03,1550.71,4603.0,1550.78,1553.17,1550.03,1550.71,4603.0
2021-09-13 09:30:00,1548.63,1559.98,1548.63,1557.17,1717.0,1548.63,1559.98,1548.63,1557.17,1717.0
2021-09-13 09:40:00,1553.87,1558.76,1551.9,1557.23,1277.0,1553.87,1558.76,1551.9,1557.23,1277.0
2021-09-13 09:50:00,1556.35,1561.2,1554.56,1561.2,1316.0,1556.35,1561.2,1554.56,1561.2,1316.0
2021-09-13 10:00:00,1554.46,1557.16,1553.8,1555.31,508.0,1554.46,1557.16,1553.8,1555.31,508.0
2021-09-13 10:10:00,1557.27,1557.27,1549.56,1549.56,1314.0,1557.27,1557.27,1549.56,1549.56,1314.0
2021-09-13 10:20:00,1550.79,1551.0,1547.07,1547.08,926.0,1550.79,1551.0,1547.07,1547.08,926.0
2021-09-13 10:30:00,1548.34,1552.99,1548.33,1552.64,3835.0,1548.34,1552.99,1548.33,1552.64,3835.0
2021-09-13 10:40:00,1551.38,1553.78,1551.38,1553.77,1480.0,1551.38,1553.78,1551.38,1553.77,1480.0
2021-09-13 10:50:00,1552.67,1556.86,1552.67,1553.64,1400.0,1552.67,1556.86,1552.67,1553.64,1400.0
2021-09-13 11:00:00,1553.13,1554.67,1552.84,1553.75,1705.0,1553.13,1554.67,1552.84,1553.75,1705.0
2021-09-13 11:10:00,1553.23,1553.23,1547.55,1547.55,500.0,1553.23,1553.23,1547.55,1547.55,500.0
2021-09-13 11:20:00,1547.24,1550.16,1547.23,1547.88,1260.0,1547.24,1550.16,1547.23,1547.88,1260.0
2021-09-13 11:30:00,1549.8,1554.98,1549.8,1553.12,1207.0,1549.8,1554.98,1549.8,1553.12,1207.0
2021-09-13 11:40:00,1551.3,1551.73,1550.2,1551.18,1133.0,1551.3,1551.73,1550.2,1551.18,1133.0
2021-09-13 11:50:00,1550.86,1552.81,1549.39,1552.81,1000.0,1550.86,1552.81,1549.39,1552.81,1000.0
2021-09-13 12:00:00,1550.87,1552.55,1549.62,1551.91,2131.0,1550.87,1552.55,1549.62,1551.91,2131.0
2021-09-13 12:10:00,1550.94,1552.83,1550.93,1552.32,800.0,1550.94,1552.83,1550.93,1552.32,800.0
2021-09-13 12:20:00,1550.82,1553.16,1549.32,1550.23,2813.0,1550.82,1553.16,1549.32,1550.23,2813.0
2021-09-13 12:30:00,1548.75,1551.98,1548.75,1551.98,600.0,1548.75,1551.98,1548.75,1551.98,600.0
2021-09-13 12:40:00,1550.68,1553.16,1546.76,1546.76,900.0,1550.68,1553.16,1546.76,1546.76,900.0
2021-09-13 12:50:00,1546.72,1546.72,1545.46,1545.46,300.0,1546.72,1546.72,1545.46,1545.46,300.0
2021-09-13 13:00:00,1545.87,1549.61,1545.87,1548.92,700.0,1545.87,1549.61,1545.87,1548.92,700.0
2021-09-13 13:10:00,1548.79,1552.54,1547.28,1548.92,3030.0,1548.79,1552.54,1547.28,1548.92,3030.0
2021-09-13 13:20:00,1548.51,1549.45,1545.59,1547.22,2148.0,1548.51,1549.45,1545.59,1547.22,2148.0
2021-09-13 13:30:00,1547.49,1547.49,1544.5,1544.51,300.0,1547.49,1547.49,1544.5,1544.51,300.0
2021-09-13 13:40:00,1545.69,1545.69,1542.68,1542.68,500.0,1545.69,1545.69,1542.68,1542.68,500.0
2021-09-13 13:50:00,1542.13,1542.53,1540.98,1541.93,500.0,1542.13,1542.53,1540.98,1541.93,500.0
2021-09-13 14:00:00,1543.15,1546.28,1543.12,1543.58,1703.0,1543.15,1546.28,1543.12,1543.58,1703.0
2021-09-13 14:10:00,1543.69,1545.23,1542.96,1544.0,901.0,1543.69,1545.23,1542.96,1544.0,901.0
2021-09-13 14:20:00,1544.0,1545.87,1544.0,1545.72,1300.0,1544.0,1545.87,1544.0,1545.72,1300.0
2021-09-13 14:30:00,1545.72,1546.04,1542.28,1543.21,2782.0,1545.72,1546.04,1542.28,1543.21,2782.0
2021-09-13 14:40:00,1542.79,1545.94,1542.44,1545.94,800.0,1542.79,1545.94,1542.44,1545.94,800.0
2021-09-13 14:50:00,1545.37,1547.13,1545.35,1546.35,900.0,1545.37,1547.13,1545.35,1546.35,900.0
2021-09-13 15:00:00,1546.44,1546.44,1541.88,1542.64,1500.0,1546.44,1546.44,1541.88,1542.64,1500.0
2021-09-13 15:10:00,1543.39,1545.76,1542.44,1545.76,2100.0,1543.39,1545.76,1542.44,1545.76,2100.0
2021-09-13 15:20:00,1543.17,1550.28,1543.17,1550.28,1729.0,1543.17,1550.28,1543.17,1550.28,1729.0
2021-09-13 15:30:00,1548.96,1552.62,1548.65,1552.62,1611.0,1548.96,1552.62,1548.65,1552.62,1611.0
2021-09-13 15:40:00,1551.88,1554.19,1551.52,1553.47,2529.0,1551.88,1554.19,1551.52,1553.47,2529.0
2021-09-13 15:50:00,1552.46,1554.78,1549.23,1554.78,9888.0,1552.46,1554.78,1549.23,1554.78,9888.0
2021-09-14 09:30:00,1563.64,1565.96,1552.0,1556.12,3036.0,1563.64,1565.96,1552.0,1556.12,3036.0
2021-09-14 09:40:00,1553.13,1559.65,1552.98,1559.65,1197.0,1553.13,1559.65,1552.98,1559.65,1197.0
2021-09-14 09:50:00,1557.72,1562.18,1557.72,1562.18,301.0,1557.72,1562.18,1557.72,1562.18,301.0
2021-09-14 10:00:00,1558.01,1558.26,1557.22,1557.8,1500.0,1558.01,1558.26,1557.22,1557.8,1500.0
2021-09-14 10:10:00,1557.44,1557.5,1555.82,1555.82,1230.0,1557.44,1557.5,1555.82,1555.82,1230.0
2021-09-14 10:20:00,1554.59,1557.36,1554.5,1557.2,1200.0,1554.59,1557.36,1554.5,1557.2,1200.0
2021-09-14 10:30:00,1555.21,1555.93,1555.12,1555.93,800.0,1555.21,1555.93,1555.12,1555.93,800.0
2021-09-14 10:40:00,1555.93,1555.93,1555.93,1555.93,0.0,1555.93,1555.93,1555.93,1555.93,0.0
2021-09-14 10:50:00,1554.13,1555.18,1552.15,1552.15,801.0,1554.13,1555.18,1552.15,1552.15,801.0
2021-09-14 11:00:00,1550.88,1555.47,1550.87,1555.47,885.0,1550.88,1555.47,1550.87,1555.47,885.0
2021-09-14 11:10:00,1553.44,1553.81,1550.6,1550.61,1500.0,1553.44,1553.81,1550.6,1550.61,1500.0
2021-09-14 11:20:00,1551.51,1554.01,1551.5,1554.01,1203.0,1551.51,1554.01,1551.5,1554.01,1203.0
2021-09-14 11:30:00,1554.62,1554.62,1552.76,1552.76,500.0,1554.62,1554.62,1552.76,1552.76,500.0
2021-09-14 11:40:00,1552.84,1554.94,1552.31,1554.94,1704.0,1552.84,1554.94,1552.31,1554.94,1704.0
2021-09-14 11:50:00,1555.91,1556.0,1554.88,1554.88,500.0,1555.91,1556.0,1554.88,1554.88,500.0
2021-09-14 12:00:00,1554.74,1554.74,1553.88,1553.88,343.0,1554.74,1554.74,1553.88,1553.88,343.0
2021-09-14 12:10:00,1556.11,1556.45,1555.18,1556.45,700.0,1556.11,1556.45,1555.18,1556.45,700.0
2021-09-14 12:20:00,1557.49,1561.0,1557.49,1559.8,1078.0,1557.49,1561.0,1557.49,1559.8,1078.0
2021-09-14 12:30:00,1559.62,1559.62,1556.53,1558.23,1033.0,1559.62,1559.62,1556.53,1558.23,1033.0
2021-09-14 12:40:00,1555.89,1557.94,1553.52,1556.08,1207.0,1555.89,1557.94,1553.52,1556.08,1207.0
2021-09-14 12:50:00,1556.08,1556.08,1556.08,1556.08,0.0,1556.08,1556.08,1556.08,1556.08,0.0
2021-09-14 13:00:00,1557.69,1559.85,1557.69,1558.03,831.0,1557.69,1559.85,1557.69,1558.03,831.0
2021-09-14 13:10:00,1557.41,1557.88,1557.41,1557.88,500.0,1557.41,1557.88,1557.41,1557.88,500.0
2021-09-14 13:20:00,1558.01,1560.24,1558.01,1560.24,507.0,1558.01,1560.24,1558.01,1560.24,507.0
2021-09-14 13:30:00,1559.66,1559.66,1559.66,1559.66,100.0,1559.66,1559.66,1559.66,1559.66,100.0
2021-09-14 13:40:00,1558.72,1559.82,1556.75,1558.04,1707.0,1558.72,1559.82,1556.75,1558.04,1707.0
2021-09-14 13:50:00,1558.51,1560.59,1558.51,1560.59,300.0,1558.51,1560.59,1558.51,1560.59,300.0
2021-09-14 14:00:00,1560.09,1561.0,1559.33,1559.33,500.0,1560.09,1561.0,1559.33,1559.33,500.0
2021-09-14 14:10:00,1560.4,1560.4,1560.39,1560.39,200.0,1560.4,1560.4,1560.39,1560.39,200.0
2021-09-14 14:20:00,1560.61,1562.36,1560.61,1562.21,700.0,1560.61,1562.36,1560.61,1562.21,700.0
2021-09-14 14:30:00,1564.62,1564.62,1560.86,1560.86,1431.0,1564.62,1564.62,1560.86,1560.86,1431.0
2021-09-14 14:40:00,1562.06,1565.71,1562.06,1563.66,1320.0,1562.06,1565.71,1562.06,1563.66,1320.0
2021-09-14 14:50:00,1564.03,1564.83,1563.92,1564.83,415.0,1564.03,1564.83,1563.92,1564.83,415.0
2021-09-14 15:00:00,1564.48,1564.91,1564.48,1564.91,300.0,1564.48,1564.91,1564.48,1564.91,300.0
2021-09-14 15:10:00,1562.94,1565.0,1561.08,1565.0,1394.0,1562.94,1565.0,1561.08,1565.0,1394.0
2021-09-14 15:20:00,1565.84,1565.84,1563.6,1563.6,1719.0,1565.84,1565.84,1563.6,1563.6,1719.0
2021-09-14 15:30:00,1563.27,1563.51,1561.48,1561.48,1118.0,1563.27,1563.51,1561.48,1561.48,1118.0
2021-09-14 15:40:00,1562.82,1565.78,1562.19,1562.19,1724.0,1562.82,1565.78,1562.19,1562.19,1724.0
2021-09-14 15:50:00,1561.96,1565.71,1561.25,1565.71,7622.0,1561.96,1565.71,1561.25,1565.71,7622.0
2021-09-15 09:30:00,1568.52,1568.52,1568.52,1568.52,530.0,1568.52,1568.52,1568.52,1568.52,530.0
2021-09-15 09:40:00,1558.2,1558.2,1556.04,1556.04,200.0,1558.2,1558.2,1556.04,1556.04,200.0
2021-09-15 09:50:00,1563.79,1566.47,1562.45,1562.65,1802.0,1563.79,1566.47,1562.45,1562.65,1802.0
2021-09-15 10:00:00,1561.6,1564.17,1559.77,1559.77,300.0,1561.6,1564.17,1559.77,1559.77,300.0
2021-09-15 10:10:00,1558.98,1558.98,1554.13,1556.07,700.0,1558.98,1558.98,1554.13,1556.07,700.0
2021-09-15 10:20:00,1556.72,1556.72,1552.64,1553.7,501.0,1556.72,1556.72,1552.64,1553.7,501.0
2021-09-15 10:30:00,1553.73,1559.31,1553.28,1559.31,1700.0,1553.73,1559.31,1553.28,1559.31,1700.0
2021-09-15 10:40:00,1556.42,1556.42,1556.42,1556.42,100.0,1556.42,1556.42,1556.42,1556.42,100.0
2021-09-15 10:50:00,1558.93,1559.41,1558.51,1559.41,1200.0,1558.93,1559.41,1558.51,1559.41,1200.0
2021-09-15 11:00:00,1564.67,1564.96,1563.16,1563.97,800.0,1564.67,1564.96,1563.16,1563.97,800.0
2021-09-15 11:10:00,1564.66,1565.46,1562.65,1565.46,2205.0,1564.66,1565.46,1562.65,1565.46,2205.0
2021-09-15 11:20:00,1566.3,1568.97,1566.3,1568.97,600.0,1566.3,1568.97,1566.3,1568.97,600.0
2021-09-15 11:30:00,1567.44,1571.4,1567.2,1567.55,825.0,1567.44,1571.4,1567.2,1567.55,825.0
2021-09-15 11:40:00,1569.26,1570.98,1568.9,1568.9,601.0,1569.26,1570.98,1568.9,1568.9,601.0
2021-09-15 11:50:00,1569.73,1569.99,1569.73,1569.99,340.0,1569.73,1569.99,1569.73,1569.99,340.0
2021-09-15 12:00:00,1569.99,1569.99,1569.99,1569.99,0.0,1569.99,1569.99,1569.99,1569.99,0.0
2021-09-15 12:10:00,1574.46,1574.46,1574.46,1574.46,100.0,1574.46,1574.46,1574.46,1574.46,100.0
2021-09-15 12:20:00,1575.97,1575.97,1575.33,1575.33,200.0,1575.97,1575.97,1575.33,1575.33,200.0
2021-09-15 12:30:00,1577.57,1578.47,1577.57,1577.88,900.0,1577.57,1578.47,1577.57,1577.88,900.0
2021-09-15 12:40:00,1580.0,1580.0,1580.0,1580.0,100.0,1580.0,1580.0,1580.0,1580.0,100.0
2021-09-15 12:50:00,1580.98,1580.98,1580.98,1580.98,100.0,1580.98,1580.98,1580.98,1580.98,100.0
2021-09-15 13:00:00,1582.43,1582.43,1582.43,1582.43,100.0,1582.43,1582.43,1582.43,1582.43,100.0
2021-09-15 13:10:00,1582.45,1587.65,1582.45,1587.65,700.0,1582.45,1587.65,1582.45,1587.65,700.0
2021-09-15 13:20:00,1590.08,1590.08,1587.32,1587.33,300.0,1590.08,1590.08,1587.32,1587.33,300.0
2021-09-15 13:30:00,1590.97,1591.0,1588.11,1589.96,1713.0,1590.97,1591.0,1588.11,1589.96,1713.0
2021-09-15 13:40:00,1589.9,1592.61,1587.27,1587.27,1609.0,1589.9,1592.61,1587.27,1587.27,1609.0
2021-09-15 13:50:00,1587.58,1589.55,1584.99,1584.99,900.0,1587.58,1589.55,1584.99,1584.99,900.0
2021-09-15 14:00:00,1585.49,1588.02,1585.49,1587.25,300.0,1585.49,1588.02,1585.49,1587.25,300.0
2021-09-15 14:10:00,1588.28,1589.0,1585.42,1587.0,777.0,1588.28,1589.0,1585.42,1587.0,777.0
2021-09-15 14:20:00,1586.79,1587.75,1585.41,1587.75,600.0,1586.79,1587.75,1585.41,1587.75,600.0
2021-09-15 14:30:00,1587.58,1590.7,1587.58,1590.7,300.0,1587.58,1590.7,1587.58,1590.7,300.0
2021-09-15 14:40:00,1588.8,1589.94,1588.18,1588.18,400.0,1588.8,1589.94,1588.18,1588.18,400.0
2021-09-15 14:50:00,1588.49,1590.08,1587.04,1588.59,2733.0,1588.49,1590.08,1587.04,1588.59,2733.0
2021-09-15 15:00:00,1589.23,1592.33,1587.75,1588.46,1305.0,1589.23,1592.33,1587.75,1588.46,1305.0
2021-09-15 15:10:00,1587.91,1592.31,1587.91,1592.31,800.0,1587.91,1592.31,1587.91,1592.31,800.0
2021-09-15 15:20:00,1589.09,1591.22,1587.93,1590.47,1625.0,1589.09,1591.22,1587.93,1590.47,1625.0
2021-09-15 15:30:00,1590.48,1595.9,1590.48,1593.96,3332.0,1590.48,1595.9,1590.48,1593.96,3332.0
2021-09-15 15:40:00,1595.98,1597.47,1595.3,1596.93,2401.0,1595.98,1597.47,1595.3,1596.93,2401.0
2021-09-15 15:50:00,1595.64,1597.88,1593.87,1597.51,8763.0,1595.64,1597.88,1593.87,1597.51,8763.0
2021-09-16 09:30:00,1605.45,1611.05,1603.12,1610.31,4007.0,1605.45,1611.05,1603.12,1610.31,4007.0
2021-09-16 09:40:00,1612.8,1616.16,1605.06,1610.53,2200.0,1612.8,1616.16,1605.06,1610.53,2200.0
2021-09-16 09:50:00,1607.18,1607.79,1606.68,1606.82,600.0,1607.18,1607.79,1606.68,1606.82,600.0
2021-09-16 10:00:00,1603.53,1603.53,1591.05,1596.75,2018.0,1603.53,1603.53,1591.05,1596.75,2018.0
2021-09-16 10:10:00,1599.3,1605.88,1596.79,1597.21,1100.0,1599.3,1605.88,1596.79,1597.21,1100.0
2021-09-16 10:20:00,1595.5,1603.71,1595.5,1599.6,1858.0,1595.5,1603.71,1595.5,1599.6,1858.0
2021-09-16 10:30:00,1598.86,1601.42,1596.97,1601.42,1659.0,1598.86,1601.42,1596.97,1601.42,1659.0
2021-09-16 10:40:00,1602.08,1602.08,1600.87,1600.87,300.0,1602.08,1602.08,1600.87,1600.87,300.0
2021-09-16 10:50:00,1597.4,1597.91,1595.57,1597.49,700.0,1597.4,1597.91,1595.57,1597.49,700.0
2021-09-16 11:00:00,1596.24,1601.09,1596.24,1601.09,1814.0,1596.24,1601.09,1596.24,1601.09,1814.0
2021-09-16 11:10:00,1602.1,1602.1,1598.63,1599.61,1000.0,1602.1,1602.1,1598.63,1599.61,1000.0
2021-09-16 11:20:00,1605.03,1605.03,1605.03,1605.03,100.0,1605.03,1605.03,1605.03,1605.03,100.0
2021-09-16 11:30:00,1605.99,1606.49,1605.96,1605.96,300.0,1605.99,1606.49,1605.96,1605.96,300.0
2021-09-16 11:40:00,1607.48,1609.12,1607.15,1609.12,500.0,1607.48,1609.12,1607.15,1609.12,500.0
2021-09-16 11:50:00,1609.12,1609.12,1609.12,1609.12,0.0,1609.12,1609.12,1609.12,1609.12,0.0
2021-09-16 12:00:00,1606.94,1606.97,1604.35,1605.18,802.0,1606.94,1606.97,1604.35,1605.18,802.0
2021-09-16 12:10:00,1607.26,1609.11,1607.26,1609.11,600.0,1607.26,1609.11,1607.26,1609.11,600.0
2021-09-16 12:20:00,1608.98,1608.98,1608.97,1608.98,100.0,1608.98,1608.98,1608.97,1608.98,100.0
2021-09-16 12:30:00,1608.81,1613.13,1607.92,1609.1,1769.0,1608.81,1613.13,1607.92,1609.1,1769.0
2021-09-16 12:40:00,1609.94,1610.46,1607.89,1608.99,526.0,1609.94,1610.46,1607.89,1608.99,526.0
2021-09-16 12:50:00,1610.5,1610.5,1605.05,1606.26,700.0,1610.5,1610.5,1605.05,1606.26,700.0
2021-09-16 13:00:00,1606.14,1609.01,1606.14,1608.52,1400.0,1606.14,1609.01,1606.14,1608.52,1400.0
2021-09-16 13:10:00,1607.72,1609.91,1607.45,1607.46,300.0,1607.72,1609.91,1607.45,1607.46,300.0
2021-09-16 13:20:00,1608.24,1608.24,1606.08,1606.08,300.0,1608.24,1608.24,1606.08,1606.08,300.0
2021-09-16 13:30:00,1605.54,1605.54,1602.83,1602.83,300.0,1605.54,1605.54,1602.83,1602.83,300.0
2021-09-16 13:40:00,1602.36,1603.97,1599.94,1599.94,400.0,1602.36,1603.97,1599.94,1599.94,400.0
2021-09-16 13:50:00,1602.35,1604.91,1602.24,1604.91,1004.0,1602.35,1604.91,1602.24,1604.91,1004.0
2021-09-16 14:00:00,1603.66,1605.41,1601.96,1602.94,500.0,1603.66,1605.41,1601.96,1602.94,500.0
2021-09-16 14:10:00,1604.62,1604.67,1602.34,1602.34,611.0,1604.62,1604.67,1602.34,1602.34,611.0
2021-09-16 14:20:00,1606.22,1606.22,1603.77,1604.67,523.0,1606.22,1606.22,1603.77,1604.67,523.0
2021-09-16 14:30:00,1606.36,1606.36,1604.68,1604.69,600.0,1606.36,1606.36,1604.68,1604.69,600.0
2021-09-16 14:40:00,1606.23,1606.23,1603.95,1605.08,800.0,1606.23,1606.23,1603.95,1605.08,800.0
2021-09-16 14:50:00,1606.1,1609.06,1606.1,1607.13,820.0,1606.1,1609.06,1606.1,1607.13,820.0
2021-09-16 15:00:00,1609.2,1614.45,1609.19,1613.25,2700.0,1609.2,1614.45,1609.19,1613.25,2700.0
2021-09-16 15:10:00,1614.58,1616.17,1611.01,1611.01,1410.0,1614.58,1616.17,1611.01,1611.01,1410.0
2021-09-16 15:20:00,1611.22,1612.48,1611.0,1611.0,1000.0,1611.22,1612.48,1611.0,1611.0,1000.0
2021-09-16 15:30:00,1611.71,1612.23,1610.99,1612.23,1239.0,1611.71,1612.23,1610.99,1612.23,1239.0
2021-09-16 15:40:00,1612.23,1612.23,1608.3,1609.82,1300.0,1612.23,1612.23,1608.3,1609.82,1300.0
2021-09-16 15:50:00,1608.91,1609.78,1606.15,1607.66,7373.0,1608.91,1609.78,1606.15,1607.66,7373.0
2021-09-17 09:30:00,1602.66,1610.38,1602.66,1609.88,14300.0,1602.66,1610.38,1602.66,1609.88,14300.0
2021-09-17 09:40:00,1608.99,1609.46,1605.13,1606.0,840.0,1608.99,1609.46,1605.13,1606.0,840.0
2021-09-17 09:50:00,1602.07,1619.81,1602.07,1619.81,3009.0,1602.07,1619.81,1602.07,1619.81,3009.0
2021-09-17 10:00:00,1613.47,1616.42,1611.93,1612.37,1200.0,1613.47,1616.42,1611.93,1612.37,1200.0
2021-09-17 10:10:00,1608.99,1608.99,1605.63,1605.63,502.0,1608.99,1608.99,1605.63,1605.63,502.0
2021-09-17 10:20:00,1604.94,1604.94,1604.62,1604.63,200.0,1604.94,1604.94,1604.62,1604.63,200.0
2021-09-17 10:30:00,1600.19,1604.24,1600.18,1603.41,1604.0,1600.19,1604.24,1600.18,1603.41,1604.0
2021-09-17 10:40:00,1603.03,1605.38,1600.73,1604.15,1107.0,1603.03,1605.38,1600.73,1604.15,1107.0
2021-09-17 10:50:00,1600.72,1603.79,1600.01,1602.94,700.0,1600.72,1603.79,1600.01,1602.94,700.0
2021-09-17 11:00:00,1604.13,1605.47,1602.91,1605.47,1449.0,1604.13,1605.47,1602.91,1605.47,1449.0
2021-09-17 11:10:00,1602.98,1605.49,1602.98,1605.49,789.0,1602.98,1605.49,1602.98,1605.49,789.0
2021-09-17 11:20:00,1604.73,1604.73,1603.41,1603.41,200.0,1604.73,1604.73,1603.41,1603.41,200.0
2021-09-17 11:30:00,1600.53,1600.53,1596.33,1598.96,900.0,1600.53,1600.53,1596.33,1598.96,900.0
2021-09-17 11:40:00,1600.66,1605.49,1600.66,1605.49,306.0,1600.66,1605.49,1600.66,1605.49,306.0
2021-09-17 11:50:00,1602.27,1602.27,1602.14,1602.25,300.0,1602.27,1602.27,1602.14,1602.25,300.0
2021-09-17 12:00:00,1603.18,1606.65,1603.17,1606.65,610.0,1603.18,1606.65,1603.17,1606.65,610.0
2021-09-17 12:10:00,1607.92,1609.26,1605.9,1609.26,1300.0,1607.92,1609.26,1605.9,1609.26,1300.0
2021-09-17 12:20:00,1605.57,1606.87,1604.55,1604.55,700.0,1605.57,1606.87,1604.55,1604.55,700.0
2021-09-17 12:30:00,1603.85,1606.13,1603.19,1606.13,1100.0,1603.85,1606.13,1603.19,1606.13,1100.0
2021-09-17 12:40:00,1605.21,1605.21,1605.15,1605.15,200.0,1605.21,1605.21,1605.15,1605.15,200.0
2021-09-17 12:50:00,1601.27,1601.27,1600.55,1601.04,425.0,1601.27,1601.27,1600.55,1601.04,425.0
2021-09-17 13:00:00,1596.97,1597.99,1595.66,1597.99,500.0,1596.97,1597.99,1595.66,1597.99,500.0
2021-09-17 13:10:00,1600.68,1603.13,1600.6,1600.66,409.0,1600.68,1603.13,1600.6,1600.66,409.0
2021-09-17 13:20:00,1600.32,1602.77,1599.05,1602.77,300.0,1600.32,1602.77,1599.05,1602.77,300.0
2021-09-17 13:30:00,1599.57,1603.19,1599.04,1603.19,500.0,1599.57,1603.19,1599.04,1603.19,500.0
2021-09-17 13:40:00,1601.78,1604.09,1601.77,1604.09,800.0,1601.78,1604.09,1601.77,1604.09,800.0
2021-09-17 13:50:00,1604.6,1606.85,1601.34,1603.43,1500.0,1604.6,1606.85,1601.34,1603.43,1500.0
2021-09-17 14:00:00,1603.16,1603.16,1598.42,1600.14,900.0,1603.16,1603.16,1598.42,1600.14,900.0
2021-09-17 14:10:00,1600.27,1602.6,1597.65,1597.65,700.0,1600.27,1602.6,1597.65,1597.65,700.0
2021-09-17 14:20:00,1597.09,1599.59,1597.09,1599.59,700.0,1597.09,1599.59,1597.09,1599.59,700.0
2021-09-17 14:30:00,1596.57,1600.1,1596.57,1600.1,634.0,1596.57,1600.1,1596.57,1600.1,634.0
2021-09-17 14:40:00,1599.22,1600.4,1598.85,1600.4,400.0,1599.22,1600.4,1598.85,1600.4,400.0
2021-09-17 14:50:00,1603.14,1605.7,1603.14,1605.7,218.0,1603.14,1605.7,1603.14,1605.7,218.0
2021-09-17 15:00:00,1600.53,1604.75,1600.53,1601.2,1499.0,1600.53,1604.75,1600.53,1601.2,1499.0
2021-09-17 15:10:00,1601.45,1601.61,1599.63,1599.77,880.0,1601.45,1601.61,1599.63,1599.77,880.0
2021-09-17 15:20:00,1600.14,1601.14,1598.67,1600.14,1206.0,1600.14,1601.14,1598.67,1600.14,1206.0
2021-09-17 15:30:00,1601.09,1601.18,1597.63,1599.04,4334.0,1601.09,1601.18,1597.63,1599.04,4334.0
2021-09-17 15:40:00,1599.04,1599.16,1597.54,1599.16,3212.0,1599.04,1599.16,1597.54,1599.16,3212.0
2021-09-17 15:50:00,1597.09,1598.47,1592.58,1592.7,15583.0,1597.09,1598.47,1592.58,1592.7,15583.0
2021-09-20 09:30:00,1583.62,1583.62,1559.43,1578.41,2955.0,1583.62,1583.62,1559.43,1578.41,2955.0
2021-09-20 09:40:00,1572.89,1584.88,1572.89,1584.88,300.0,1572.89,1584.88,1572.89,1584.88,300.0
2021-09-20 09:50:00,1583.38,1587.98,1576.8,1583.54,1000.0,1583.38,1587.98,1576.8,1583.54,1000.0
2021-09-20 10:00:00,1581.92,1586.7,1579.29,1584.47,2100.0,1581.92,1586.7,1579.29,1584.47,2100.0
2021-09-20 10:10:00,1579.83,1583.97,1579.73,1581.26,1700.0,1579.83,1583.97,1579.73,1581.26,1700.0
2021-09-20 10:20:00,1582.13,1585.62,1580.98,1585.46,1300.0,1582.13,1585.62,1580.98,1585.46,1300.0
2021-09-20 10:30:00,1584.71,1596.22,1584.7,1593.77,1200.0,1584.71,1596.22,1584.7,1593.77,1200.0
2021-09-20 10:40:00,1592.05,1597.22,1592.05,1595.54,2516.0,1592.05,1597.22,1592.05,1595.54,2516.0
2021-09-20 10:50:00,1596.43,1596.8,1590.78,1593.31,2074.0,1596.43,1596.8,1590.78,1593.31,2074.0
2021-09-20 11:00:00,1592.04,1595.04,1588.82,1591.33,1338.0,1592.04,1595.04,1588.82,1591.33,1338.0
2021-09-20 11:10:00,1589.35,1591.28,1588.84,1591.28,1000.0,1589.35,1591.28,1588.84,1591.28,1000.0
2021-09-20 11:20:00,1591.26,1593.69,1587.76,1588.68,2898.0,1591.26,1593.69,1587.76,1588.68,2898.0
2021-09-20 11:30:00,1588.36,1590.21,1586.5,1589.88,961.0,1588.36,1590.21,1586.5,1589.88,961.0
2021-09-20 11:40:00,1586.5,1594.33,1584.46,1594.33,1210.0,1586.5,1594.33,1584.46,1594.33,1210.0
2021-09-20 11:50:00,1589.95,1591.32,1587.25,1589.72,1836.0,1589.95,1591.32,1587.25,1589.72,1836.0
2021-09-20 12:00:00,1587.13,1589.31,1583.67,1588.55,3900.0,1587.13,1589.31,1583.67,1588.55,3900.0
2021-09-20 12:10:00,1588.43,1590.89,1586.57,1588.85,1780.0,1588.43,1590.89,1586.57,1588.85,1780.0
2021-09-20 12:20:00,1588.8,1591.36,1588.79,1591.35,400.0,1588.8,1591.36,1588.79,1591.35,400.0
2021-09-20 12:30:00,1590.49,1593.06,1590.08,1593.06,700.0,1590.49,1593.06,1590.08,1593.06,700.0
2021-09-20 12:40:00,1592.39,1593.86,1590.97,1593.86,508.0,1592.39,1593.86,1590.97,1593.86,508.0
2021-09-20 12:50:00,1591.83,1597.63,1591.83,1593.53,1699.0,1591.83,1597.63,1591.83,1593.53,1699.0
2021-09-20 13:00:00,1591.63,1593.76,1590.38,1591.98,1424.0,1591.63,1593.76,1590.38,1591.98,1424.0
2021-09-20 13:10:00,1588.87,1590.95,1588.87,1589.36,400.0,1588.87,1590.95,1588.87,1589.36,400.0
2021-09-20 13:20:00,1588.94,1592.37,1588.94,1591.59,400.0,1588.94,1592.37,1588.94,1591.59,400.0
2021-09-20 13:30:00,1589.71,1590.44,1584.03,1589.01,1641.0,1589.71,1590.44,1584.03,1589.01,1641.0
2021-09-20 13:40:00,1585.67,1588.79,1585.67,1587.32,814.0,1585.67,1588.79,1585.67,1587.32,814.0
2021-09-20 13:50:00,1588.49,1591.41,1588.1,1589.98,1101.0,1588.49,1591.41,1588.1,1589.98,1101.0
2021-09-20 14:00:00,1591.49,1591.49,1588.04,1589.24,1344.0,1591.49,1591.49,1588.04,1589.24,1344.0
2021-09-20 14:10:00,1587.37,1590.32,1583.85,1585.01,1500.0,1587.37,1590.32,1583.85,1585.01,1500.0
2021-09-20 14:20:00,1582.27,1585.88,1582.27,1584.07,1100.0,1582.27,1585.88,1582.27,1584.07,1100.0
2021-09-20 14:30:00,1583.49,1586.41,1581.84,1586.4,930.0,1583.49,1586.41,1581.84,1586.4,930.0
2021-09-20 14:40:00,1584.88,1586.49,1581.34,1581.34,900.0,1584.88,1586.49,1581.34,1581.34,900.0
2021-09-20 14:50:00,1585.58,1585.58,1579.47,1581.63,1509.0,1585.58,1585.58,1579.47,1581.63,1509.0
2021-09-20 15:00:00,1580.38,1583.41,1575.82,1581.14,2826.0,1580.38,1583.41,1575.82,1581.14,2826.0
2021-09-20 15:10:00,1579.84,1581.87,1578.79,1580.38,1350.0,1579.84,1581.87,1578.79,1580.38,1350.0
2021-09-20 15:20:00,1583.71,1587.93,1583.71,1583.75,5358.0,1583.71,1587.93,1583.71,1583.75,5358.0
2021-09-20 15:30:00,1585.91,1591.34,1584.77,1586.89,4302.0,1585.91,1591.34,1584.77,1586.89,4302.0
2021-09-20 15:40:00,1586.56,1588.94,1583.91,1586.46,5175.0,1586.56,1588.94,1583.91,1586.46,5175.0
2021-09-20 15:50:00,1586.19,1587.45,1583.99,1585.85,13391.0,1586.19,1587.45,1583.99,1585.85,13391.0
2021-09-21 09:30:00,1616.0,1629.88,1605.97,1615.16,5989.0,1616.0,1629.88,1605.97,1615.16,5989.0
2021-09-21 09:40:00,1617.87,1633.53,1613.1,1625.0,4430.0,1617.87,1633.53,1613.1,1625.0,4430.0
2021-09-21 09:50:00,1626.65,1630.12,1619.95,1620.0,1400.0,1626.65,1630.12,1619.95,1620.0,1400.0
2021-09-21 10:00:00,1621.92,1625.0,1620.87,1624.46,1708.0,1621.92,1625.0,1620.87,1624.46,1708.0
2021-09-21 10:10:00,1619.8,1625.39,1615.75,1623.57,3829.0,1619.8,1625.39,1615.75,1623.57,3829.0
2021-09-21 10:20:00,1622.24,1628.77,1614.38,1620.81,2726.0,1622.24,1628.77,1614.38,1620.81,2726.0
2021-09-21 10:30:00,1620.25,1624.6,1618.02,1624.56,2229.0,1620.25,1624.6,1618.02,1624.56,2229.0
2021-09-21 10:40:00,1626.28,1627.55,1621.67,1624.53,2240.0,1626.28,1627.55,1621.67,1624.53,2240.0
2021-09-21 10:50:00,1626.04,1635.0,1625.75,1635.0,1758.0,1626.04,1635.0,1625.75,1635.0,1758.0
2021-09-21 11:00:00,1636.37,1644.5,1634.95,1644.5,901.0,1636.37,1644.5,1634.95,1644.5,901.0
2021-09-21 11:10:00,1642.74,1644.39,1634.33,1641.72,1277.0,1642.74,1644.39,1634.33,1641.72,1277.0
2021-09-21 11:20:00,1637.39,1645.66,1637.39,1645.66,885.0,1637.39,1645.66,1637.39,1645.66,885.0
2021-09-21 11:30:00,1645.63,1645.63,1645.03,1645.03,820.0,1645.63,1645.63,1645.03,1645.03,820.0
2021-09-21 11:40:00,1644.41,1646.72,1644.41,1646.16,613.0,1644.41,1646.72,1644.41,1646.16,613.0
2021-09-21 11:50:00,1645.39,1648.94,1645.39,1647.72,500.0,1645.39,1648.94,1645.39,1647.72,500.0
2021-09-21 12:00:00,1648.97,1659.0,1648.97,1657.63,3135.0,1648.97,1659.0,1648.97,1657.63,3135.0
2021-09-21 12:10:00,1660.0,1660.0,1654.63,1657.59,2618.0,1660.0,1660.0,1654.63,1657.59,2618.0
2021-09-21 12:20:00,1656.05,1656.33,1648.79,1648.79,1925.0,1656.05,1656.33,1648.79,1648.79,1925.0
2021-09-21 12:30:00,1653.09,1653.09,1648.76,1648.76,953.0,1653.09,1653.09,1648.76,1648.76,953.0
2021-09-21 12:40:00,1648.5,1655.78,1646.2,1655.78,2638.0,1648.5,1655.78,1646.2,1655.78,2638.0
2021-09-21 12:50:00,1654.02,1655.41,1650.07,1651.19,2581.0,1654.02,1655.41,1650.07,1651.19,2581.0
2021-09-21 13:00:00,1648.04,1648.04,1644.47,1645.54,1315.0,1648.04,1648.04,1644.47,1645.54,1315.0
2021-09-21 13:10:00,1645.54,1645.54,1645.54,1645.54,0.0,1645.54,1645.54,1645.54,1645.54,0.0
2021-09-21 13:20:00,1642.35,1642.35,1637.45,1637.45,700.0,1642.35,1642.35,1637.45,1637.45,700.0
2021-09-21 13:30:00,1637.65,1639.0,1636.15,1637.05,1384.0,1637.65,1639.0,1636.15,1637.05,1384.0
2021-09-21 13:40:00,1629.95,1631.62,1629.95,1631.62,200.0,1629.95,1631.62,1629.95,1631.62,200.0
2021-09-21 13:50:00,1632.15,1638.36,1632.15,1634.15,1600.0,1632.15,1638.36,1632.15,1634.15,1600.0
2021-09-21 14:00:00,1633.7,1633.7,1632.77,1632.77,400.0,1633.7,1633.7,1632.77,1632.77,400.0
2021-09-21 14:10:00,1631.59,1633.0,1631.58,1631.72,900.0,1631.59,1633.0,1631.58,1631.72,900.0
2021-09-21 14:20:00,1631.12,1632.53,1631.01,1632.53,739.0,1631.12,1632.53,1631.01,1632.53,739.0
2021-09-21 14:30:00,1633.29,1633.89,1628.43,1629.18,2139.0,1633.29,1633.89,1628.43,1629.18,2139.0
2021-09-21 14:40:00,1630.41,1633.36,1630.41,1633.36,600.0,1630.41,1633.36,1630.41,1633.36,600.0
2021-09-21 14:50:00,1636.15,1636.15,1629.81,1629.81,2153.0,1636.15,1636.15,1629.81,1629.81,2153.0
2021-09-21 15:00:00,1628.76,1633.94,1628.76,1632.84,1601.0,1628.76,1633.94,1628.76,1632.84,1601.0
2021-09-21 15:10:00,1635.37,1645.84,1634.32,1642.79,8373.0,1635.37,1645.84,1634.32,1642.79,8373.0
2021-09-21 15:20:00,1642.65,1645.5,1641.8,1642.79,2650.0,1642.65,1645.5,1641.8,1642.79,2650.0
2021-09-21 15:30:00,1643.82,1650.0,1643.62,1647.67,4145.0,1643.82,1650.0,1643.62,1647.67,4145.0
2021-09-21 15:40:00,1648.69,1655.0,1645.86,1649.41,14384.0,1648.69,1655.0,1645.86,1649.41,14384.0
2021-09-21 15:50:00,1648.74,1651.62,1643.07,1643.07,11812.0,1648.74,1651.62,1643.07,1643.07,11812.0
2021-09-22 09:30:00,1655.0,1655.0,1642.05,1644.93,4911.0,1655.0,1655.0,1642.05,1644.93,4911.0
2021-09-22 09:40:00,1644.91,1652.9,1643.55,1652.48,1944.0,1644.91,1652.9,1643.55,1652.48,1944.0
2021-09-22 09:50:00,1655.0,1656.97,1652.37,1654.27,1808.0,1655.0,1656.97,1652.37,1654.27,1808.0
2021-09-22 10:00:00,1655.78,1660.81,1653.26,1660.81,800.0,1655.78,1660.81,1653.26,1660.81,800.0
2021-09-22 10:10:00,1659.89,1659.89,1652.5,1652.94,2431.0,1659.89,1659.89,1652.5,1652.94,2431.0
2021-09-22 10:20:00,1653.81,1656.49,1652.62,1655.51,501.0,1653.81,1656.49,1652.62,1655.51,501.0
2021-09-22 10:30:00,1657.52,1663.53,1657.28,1660.6,1940.0,1657.52,1663.53,1657.28,1660.6,1940.0
2021-09-22 10:40:00,1660.0,1667.63,1659.1,1666.15,2580.0,1660.0,1667.63,1659.1,1666.15,2580.0
2021-09-22 10:50:00,1668.02,1674.05,1667.48,1674.05,2305.0,1668.02,1674.05,1667.48,1674.05,2305.0
2021-09-22 11:00:00,1674.53,1678.24,1672.72,1674.45,1422.0,1674.53,1678.24,1672.72,1674.45,1422.0
2021-09-22 11:10:00,1677.7,1685.98,1677.3,1683.9,5994.0,1677.7,1685.98,1677.3,1683.9,5994.0
2021-09-22 11:20:00,1681.69,1681.69,1677.44,1677.44,1400.0,1681.69,1681.69,1677.44,1677.44,1400.0
2021-09-22 11:30:00,1680.4,1685.77,1680.4,1685.61,423.0,1680.4,1685.77,1680.4,1685.61,423.0
2021-09-22 11:40:00,1687.0,1687.31,1685.13,1685.41,1100.0,1687.0,1687.31,1685.13,1685.41,1100.0
2021-09-22 11:50:00,1687.5,1689.87,1686.49,1686.49,2032.0,1687.5,1689.87,1686.49,1686.49,2032.0
2021-09-22 12:00:00,1691.88,1693.2,1686.97,1688.48,1344.0,1691.88,1693.2,1686.97,1688.48,1344.0
2021-09-22 12:10:00,1686.98,1686.98,1680.53,1680.78,1702.0,1686.98,1686.98,1680.53,1680.78,1702.0
2021-09-22 12:20:00,1682.33,1682.38,1675.55,1676.7,2460.0,1682.33,1682.38,1675.55,1676.7,2460.0
2021-09-22 12:30:00,1672.76,1680.19,1672.76,1679.09,2361.0,1672.76,1680.19,1672.76,1679.09,2361.0
2021-09-22 12:40:00,1679.94,1679.94,1677.34,1678.96,617.0,1679.94,1679.94,1677.34,1678.96,617.0
2021-09-22 12:50:00,1678.61,1682.31,1678.61,1682.15,800.0,1678.61,1682.31,1678.61,1682.15,800.0
2021-09-22 13:00:00,1683.28,1683.28,1677.97,1677.97,1268.0,1683.28,1683.28,1677.97,1677.97,1268.0
2021-09-22 13:10:00,1675.98,1679.32,1670.38,1679.32,2502.0,1675.98,1679.32,1670.38,1679.32,2502.0
2021-09-22 13:20:00,1676.79,1680.74,1676.79,1679.27,1003.0,1676.79,1680.74,1676.79,1679.27,1003.0
2021-09-22 13:30:00,1677.63,1679.35,1673.59,1676.99,1884.0,1677.63,1679.35,1673.59,1676.99,1884.0
2021-09-22 13:40:00,1677.53,1677.53,1677.07,1677.15,300.0,1677.53,1677.53,1677.07,1677.15,300.0
2021-09-22 13:50:00,1677.39,1678.29,1675.22,1677.92,2425.0,1677.39,1678.29,1675.22,1677.92,2425.0
2021-09-22 14:00:00,1677.63,1683.55,1677.63,1683.55,500.0,1677.63,1683.55,1677.63,1683.55,500.0
2021-09-22 14:10:00,1683.13,1690.48,1683.13,1690.05,2226.0,1683.13,1690.48,1683.13,1690.05,2226.0
2021-09-22 14:20:00,1688.23,1688.68,1686.54,1688.68,665.0,1688.23,1688.68,1686.54,1688.68,665.0
2021-09-22 14:30:00,1688.6,1690.75,1688.6,1689.53,800.0,1688.6,1690.75,1688.6,1689.53,800.0
2021-09-22 14:40:00,1686.49,1688.39,1684.7,1686.93,1600.0,1686.49,1688.39,1684.7,1686.93,1600.0
2021-09-22 14:50:00,1680.32,1686.1,1680.32,1684.02,1915.0,1680.32,1686.1,1680.32,1684.02,1915.0
2021-09-22 15:00:00,1680.71,1684.26,1680.26,1684.26,1601.0,1680.71,1684.26,1680.26,1684.26,1601.0
2021-09-22 15:10:00,1685.2,1692.83,1685.2,1691.69,1144.0,1685.2,1692.83,1685.2,1691.69,1144.0
2021-09-22 15:20:00,1692.96,1692.96,1688.0,1688.7,841.0,1692.96,1692.96,1688.0,1688.7,841.0
2021-09-22 15:30:00,1687.55,1694.27,1686.17,1693.29,2151.0,1687.55,1694.27,1686.17,1693.29,2151.0
2021-09-22 15:40:00,1690.85,1690.85,1685.03,1685.04,3228.0,1690.85,1690.85,1685.03,1685.04,3228.0
2021-09-22 15:50:00,1688.79,1689.57,1682.54,1686.0,15431.0,1688.79,1689.57,1682.54,1686.0,15431.0
2021-09-23 09:30:00,1692.39,1695.26,1685.0,1691.67,2655.0,1692.39,1695.26,1685.0,1691.67,2655.0
2021-09-23 09:40:00,1691.68,1700.0,1691.68,1699.0,1350.0,1691.68,1700.0,1691.68,1699.0,1350.0
2021-09-23 09:50:00,1699.05,1704.02,1699.02,1699.9,1985.0,1699.05,1704.02,1699.02,1699.9,1985.0
2021-09-23 10:00:00,1693.26,1699.68,1693.26,1693.56,1001.0,1693.26,1699.68,1693.26,1693.56,1001.0
2021-09-23 10:10:00,1692.22,1692.32,1687.17,1687.18,2200.0,1692.22,1692.32,1687.17,1687.18,2200.0
2021-09-23 10:20:00,1690.1,1690.86,1684.93,1687.05,4303.0,1690.1,1690.86,1684.93,1687.05,4303.0
2021-09-23 10:30:00,1684.81,1686.69,1681.27,1682.88,1800.0,1684.81,1686.69,1681.27,1682.88,1800.0
2021-09-23 10:40:00,1681.36,1682.02,1675.32,1679.47,3655.0,1681.36,1682.02,1675.32,1679.47,3655.0
2021-09-23 10:50:00,1681.2,1681.2,1675.55,1677.55,1000.0,1681.2,1681.2,1675.55,1677.55,1000.0
2021-09-23 11:00:00,1678.17,1678.17,1675.0,1677.1,2703.0,1678.17,1678.17,1675.0,1677.1,2703.0
2021-09-23 11:10:00,1675.33,1680.19,1675.32,1680.19,800.0,1675.33,1680.19,1675.32,1680.19,800.0
2021-09-23 11:20:00,1680.3,1680.35,1677.13,1679.8,2384.0,1680.3,1680.35,1677.13,1679.8,2384.0
2021-09-23 11:30:00,1682.55,1685.99,1682.55,1684.64,500.0,1682.55,1685.99,1682.55,1684.64,500.0
2021-09-23 11:40:00,1688.46,1688.46,1681.79,1683.64,2500.0,1688.46,1688.46,1681.79,1683.64,2500.0
2021-09-23 11:50:00,1683.57,1691.93,1683.57,1688.78,1600.0,1683.57,1691.93,1683.57,1688.78,1600.0
2021-09-23 12:00:00,1690.65,1691.39,1689.09,1690.14,1303.0,1690.65,1691.39,1689.09,1690.14,1303.0
2021-09-23 12:10:00,1690.62,1691.4,1690.61,1691.4,200.0,1690.62,1691.4,1690.61,1691.4,200.0
2021-09-23 12:20:00,1690.25,1690.79,1687.93,1687.93,1751.0,1690.25,1690.79,1687.93,1687.93,1751.0
2021-09-23 12:30:00,1687.35,1692.01,1687.35,1692.01,800.0,1687.35,1692.01,1687.35,1692.01,800.0
2021-09-23 12:40:00,1692.3,1695.01,1692.3,1695.01,400.0,1692.3,1695.01,1692.3,1695.01,400.0
2021-09-23 12:50:00,1694.26,1696.69,1694.18,1695.14,1000.0,1694.26,1696.69,1694.18,1695.14,1000.0
2021-09-23 13:00:00,1697.84,1698.18,1696.0,1698.18,1235.0,1697.84,1698.18,1696.0,1698.18,1235.0
2021-09-23 13:10:00,1699.05,1701.13,1698.98,1700.72,2385.0,1699.05,1701.13,1698.98,1700.72,2385.0
2021-09-23 13:20:00,1701.85,1703.0,1701.66,1703.0,1300.0,1701.85,1703.0,1701.66,1703.0,1300.0
2021-09-23 13:30:00,1701.91,1701.91,1701.37,1701.37,200.0,1701.91,1701.91,1701.37,1701.37,200.0
2021-09-23 13:40:00,1701.7,1701.7,1697.55,1697.55,1196.0,1701.7,1701.7,1697.55,1697.55,1196.0
2021-09-23 13:50:00,1699.55,1699.81,1696.97,1698.4,3100.0,1699.55,1699.81,1696.97,1698.4,3100.0
2021-09-23 14:00:00,1697.92,1698.25,1695.97,1698.25,1851.0,1697.92,1698.25,1695.97,1698.25,1851.0
2021-09-23 14:10:00,1696.5,1696.77,1690.02,1690.02,2712.0,1696.5,1696.77,1690.02,1690.02,2712.0
2021-09-23 14:20:00,1689.19,1692.36,1689.19,1691.45,500.0,1689.19,1692.36,1689.19,1691.45,500.0
2021-09-23 14:30:00,1691.76,1691.86,1690.93,1690.93,1100.0,1691.76,1691.86,1690.93,1690.93,1100.0
2021-09-23 14:40:00,1688.12,1690.97,1688.12,1690.97,900.0,1688.12,1690.97,1688.12,1690.97,900.0
2021-09-23 14:50:00,1691.63,1691.63,1687.4,1687.4,1900.0,1691.63,1691.63,1687.4,1687.4,1900.0
2021-09-23 15:00:00,1686.49,1687.14,1685.07,1685.07,680.0,1686.49,1687.14,1685.07,1685.07,680.0
2021-09-23 15:10:00,1685.88,1686.49,1685.27,1686.34,2306.0,1685.88,1686.49,1685.27,1686.34,2306.0
2021-09-23 15:20:00,1687.06,1689.96,1687.01,1689.27,1256.0,1687.06,1689.96,1687.01,1689.27,1256.0
2021-09-23 15:30:00,1689.31,1689.83,1688.11,1689.13,7399.0,1689.31,1689.83,1688.11,1689.13,7399.0
2021-09-23 15:40:00,1689.39,1692.62,1689.39,1689.66,2929.0,1689.39,1692.62,1689.39,1689.66,2929.0
2021-09-23 15:50:00,1690.14,1692.64,1687.41,1687.41,12397.0,1690.14,1692.64,1687.41,1687.41,12397.0
2021-09-24 09:30:00,1660.0,1689.04,1660.0,1683.75,5903.0,1660.0,1689.04,1660.0,1683.75,5903.0
2021-09-24 09:40:00,1686.64,1691.35,1686.64,1691.35,1923.0,1686.64,1691.35,1686.64,1691.35,1923.0
2021-09-24 09:50:00,1686.72,1691.41,1686.72,1690.66,500.0,1686.72,1691.41,1686.72,1690.66,500.0
2021-09-24 10:00:00,1694.74,1694.74,1685.6,1686.67,2373.0,1694.74,1694.74,1685.6,1686.67,2373.0
2021-09-24 10:10:00,1692.99,1693.22,1689.66,1689.66,2370.0,1692.99,1693.22,1689.66,1689.66,2370.0
2021-09-24 10:20:00,1689.08,1689.68,1687.74,1689.55,1903.0,1689.08,1689.68,1687.74,1689.55,1903.0
2021-09-24 10:30:00,1691.46,1692.37,1688.15,1688.15,2670.0,1691.46,1692.37,1688.15,1688.15,2670.0
2021-09-24 10:40:00,1688.17,1688.28,1681.51,1681.52,3357.0,1688.17,1688.28,1681.51,1681.52,3357.0
2021-09-24 10:50:00,1679.86,1683.87,1679.53,1683.87,2375.0,1679.86,1683.87,1679.53,1683.87,2375.0
2021-09-24 11:00:00,1684.66,1689.0,1683.0,1689.0,2362.0,1684.66,1689.0,1683.0,1689.0,2362.0
2021-09-24 11:10:00,1685.71,1685.71,1685.71,1685.71,100.0,1685.71,1685.71,1685.71,1685.71,100.0
2021-09-24 11:20:00,1686.5,1687.25,1683.4,1687.25,3723.0,1686.5,1687.25,1683.4,1687.25,3723.0
2021-09-24 11:30:00,1690.22,1690.22,1682.79,1686.63,2260.0,1690.22,1690.22,1682.79,1686.63,2260.0
2021-09-24 11:40:00,1688.78,1691.24,1687.75,1689.52,910.0,1688.78,1691.24,1687.75,1689.52,910.0
2021-09-24 11:50:00,1691.08,1693.22,1689.93,1689.93,2756.0,1691.08,1693.22,1689.93,1689.93,2756.0
2021-09-24 12:00:00,1685.71,1688.34,1685.5,1687.72,700.0,1685.71,1688.34,1685.5,1687.72,700.0
2021-09-24 12:10:00,1687.89,1691.11,1687.32,1687.32,1539.0,1687.89,1691.11,1687.32,1687.32,1539.0
2021-09-24 12:20:00,1688.85,1690.19,1687.38,1690.19,600.0,1688.85,1690.19,1687.38,1690.19,600.0
2021-09-24 12:30:00,1692.96,1693.98,1691.0,1693.86,2520.0,1692.96,1693.98,1691.0,1693.86,2520.0
2021-09-24 12:40:00,1691.01,1692.75,1686.57,1691.73,4747.0,1691.01,1692.75,1686.57,1691.73,4747.0
2021-09-24 12:50:00,1691.0,1691.26,1690.0,1690.0,500.0,1691.0,1691.26,1690.0,1690.0,500.0
2021-09-24 13:00:00,1693.32,1693.32,1690.34,1691.53,1996.0,1693.32,1693.32,1690.34,1691.53,1996.0
2021-09-24 13:10:00,1691.05,1692.99,1690.85,1692.82,1364.0,1691.05,1692.99,1690.85,1692.82,1364.0
2021-09-24 13:20:00,1692.11,1693.57,1692.0,1692.19,500.0,1692.11,1693.57,1692.0,1692.19,500.0
2021-09-24 13:30:00,1692.19,1692.19,1692.19,1692.19,0.0,1692.19,1692.19,1692.19,1692.19,0.0
2021-09-24 13:40:00,1694.78,1697.38,1692.79,1697.26,2279.0,1694.78,1697.38,1692.79,1697.26,2279.0
2021-09-24 13:50:00,1695.77,1695.78,1693.71,1695.66,1580.0,1695.77,1695.78,1693.71,1695.66,1580.0
2021-09-24 14:00:00,1695.57,1696.91,1693.34,1695.18,4295.0,1695.57,1696.91,1693.34,1695.18,4295.0
2021-09-24 14:10:00,1694.8,1694.8,1694.8,1694.8,200.0,1694.8,1694.8,1694.8,1694.8,200.0
2021-09-24 14:20:00,1696.64,1696.64,1695.42,1696.5,931.0,1696.64,1696.64,1695.42,1696.5,931.0
2021-09-24 14:30:00,1696.01,1696.02,1694.7,1696.02,579.0,1696.01,1696.02,1694.7,1696.02,579.0
2021-09-24 14:40:00,1695.29,1696.2,1695.29,1696.2,832.0,1695.29,1696.2,1695.29,1696.2,832.0
2021-09-24 14:50:00,1699.98,1702.05,1699.6,1702.05,600.0,1699.98,1702.05,1699.6,1702.05,600.0
2021-09-24 15:00:00,1702.87,1702.87,1698.1,1698.1,1201.0,1702.87,1702.87,1698.1,1698.1,1201.0
2021-09-24 15:10:00,1699.99,1701.37,1699.98,1700.45,935.0,1699.99,1701.37,1699.98,1700.45,935.0
2021-09-24 15:20:00,1701.46,1703.0,1700.13,1700.9,6447.0,1701.46,1703.0,1700.13,1700.9,6447.0
2021-09-24 15:30:00,1701.37,1702.03,1699.81,1700.36,2944.0,1701.37,1702.03,1699.81,1700.36,2944.0
2021-09-24 15:40:00,1701.55,1702.06,1699.52,1699.81,5111.0,1701.55,1702.06,1699.52,1699.81,5111.0
2021-09-24 15:50:00,1700.56,1701.25,1694.67,1696.04,18208.0,1700.56,1701.25,1694.67,1696.04,18208.0
2021-09-27 09:30:00,1692.4,1700.81,1692.4,1694.8,3007.0,1692.4,1700.81,1692.4,1694.8,3007.0
2021-09-27 09:40:00,1698.49,1698.49,1695.8,1697.35,400.0,1698.49,1698.49,1695.8,1697.35,400.0
2021-09-27 09:50:00,1698.9,1702.55,1698.9,1702.55,1117.0,1698.9,1702.55,1698.9,1702.55,1117.0
2021-09-27 10:00:00,1697.54,1697.99,1696.88,1697.55,600.0,1697.54,1697.99,1696.88,1697.55,600.0
2021-09-27 10:10:00,1698.68,1698.68,1693.11,1693.11,1000.0,1698.68,1698.68,1693.11,1693.11,1000.0
2021-09-27 10:20:00,1692.0,1692.0,1688.06,1688.06,1325.0,1692.0,1692.0,1688.06,1688.06,1325.0
2021-09-27 10:30:00,1689.62,1690.33,1684.62,1685.97,1563.0,1689.62,1690.33,1684.62,1685.97,1563.0
2021-09-27 10:40:00,1685.95,1685.95,1681.71,1681.71,740.0,1685.95,1685.95,1681.71,1681.71,740.0
2021-09-27 10:50:00,1683.11,1683.11,1680.32,1681.4,1060.0,1683.11,1683.11,1680.32,1681.4,1060.0
2021-09-27 11:00:00,1683.34,1687.04,1683.34,1686.79,700.0,1683.34,1687.04,1683.34,1686.79,700.0
2021-09-27 11:10:00,1689.4,1689.73,1688.0,1688.01,1100.0,1689.4,1689.73,1688.0,1688.01,1100.0
2021-09-27 11:20:00,1688.4,1691.38,1688.4,1691.38,630.0,1688.4,1691.38,1688.4,1691.38,630.0
2021-09-27 11:30:00,1690.94,1694.12,1688.35,1688.35,3306.0,1690.94,1694.12,1688.35,1688.35,3306.0
2021-09-27 11:40:00,1686.77,1690.87,1685.51,1685.52,1670.0,1686.77,1690.87,1685.51,1685.52,1670.0
2021-09-27 11:50:00,1684.36,1684.97,1682.86,1682.94,400.0,1684.36,1684.97,1682.86,1682.94,400.0
2021-09-27 12:00:00,1684.33,1684.93,1683.05,1683.05,900.0,1684.33,1684.93,1683.05,1683.05,900.0
2021-09-27 12:10:00,1684.59,1685.08,1684.59,1684.63,450.0,1684.59,1685.08,1684.59,1684.63,450.0
2021-09-27 12:20:00,1685.45,1686.66,1685.27,1686.66,972.0,1685.45,1686.66,1685.27,1686.66,972.0
2021-09-27 12:30:00,1684.77,1684.87,1684.77,1684.87,200.0,1684.77,1684.87,1684.77,1684.87,200.0
2021-09-27 12:40:00,1681.58,1681.58,1678.53,1679.24,1562.0,1681.58,1681.58,1678.53,1679.24,1562.0
2021-09-27 12:50:00,1678.51,1681.03,1678.5,1681.03,500.0,1678.51,1681.03,1678.5,1681.03,500.0
2021-09-27 13:00:00,1685.09,1685.09,1685.09,1685.09,100.0,1685.09,1685.09,1685.09,1685.09,100.0
2021-09-27 13:10:00,1685.38,1686.9,1685.38,1686.51,509.0,1685.38,1686.9,1685.38,1686.51,509.0
2021-09-27 13:20:00,1687.15,1687.44,1685.19,1685.94,1873.0,1687.15,1687.44,1685.19,1685.94,1873.0
2021-09-27 13:30:00,1687.17,1688.82,1686.44,1688.26,1458.0,1687.17,1688.82,1686.44,1688.26,1458.0
2021-09-27 13:40:00,1691.03,1692.22,1691.03,1692.17,550.0,1691.03,1692.22,1691.03,1692.17,550.0
2021-09-27 13:50:00,1690.19,1691.55,1690.19,1691.55,200.0,1690.19,1691.55,1690.19,1691.55,200.0
2021-09-27 14:00:00,1691.88,1696.89,1691.88,1696.83,700.0,1691.88,1696.89,1691.88,1696.83,700.0
2021-09-27 14:10:00,1695.8,1698.81,1695.06,1698.81,1701.0,1695.8,1698.81,1695.06,1698.81,1701.0
2021-09-27 14:20:00,1698.75,1699.94,1697.13,1698.24,2087.0,1698.75,1699.94,1697.13,1698.24,2087.0
2021-09-27 14:30:00,1697.67,1697.67,1694.63,1694.63,601.0,1697.67,1697.67,1694.63,1694.63,601.0
2021-09-27 14:40:00,1694.62,1695.27,1692.3,1695.27,1725.0,1694.62,1695.27,1692.3,1695.27,1725.0
2021-09-27 14:50:00,1694.34,1695.33,1692.98,1692.99,1387.0,1694.34,1695.33,1692.98,1692.99,1387.0
2021-09-27 15:00:00,1693.63,1693.89,1692.86,1693.13,903.0,1693.63,1693.89,1692.86,1693.13,903.0
2021-09-27 15:10:00,1693.81,1694.16,1693.02,1693.9,1100.0,1693.81,1694.16,1693.02,1693.9,1100.0
2021-09-27 15:20:00,1690.92,1691.52,1690.6,1690.87,1571.0,1690.92,1691.52,1690.6,1690.87,1571.0
2021-09-27 15:30:00,1690.18,1691.5,1688.42,1690.2,1600.0,1690.18,1691.5,1688.42,1690.2,1600.0
2021-09-27 15:40:00,1690.51,1693.19,1690.51,1692.75,3312.0,1690.51,1693.19,1690.51,1692.75,3312.0
2021-09-27 15:50:00,1692.69,1692.69,1685.99,1691.41,10470.0,1692.69,1692.69,1685.99,1691.41,10470.0
2021-09-28 09:30:00,1694.1,1694.1,1681.94,1684.48,2049.0,1694.1,1694.1,1681.94,1684.48,2049.0
2021-09-28 09:40:00,1694.03,1701.35,1686.34,1692.49,1907.0,1694.03,1701.35,1686.34,1692.49,1907.0
2021-09-28 09:50:00,1683.18,1687.68,1682.92,1683.06,806.0,1683.18,1687.68,1682.92,1683.06,806.0
2021-09-28 10:00:00,1682.13,1683.36,1676.81,1676.81,1112.0,1682.13,1683.36,1676.81,1676.81,1112.0
2021-09-28 10:10:00,1677.31,1677.32,1669.67,1669.67,2690.0,1677.31,1677.32,1669.67,1669.67,2690.0
2021-09-28 10:20:00,1668.92,1673.8,1668.92,1672.85,601.0,1668.92,1673.8,1668.92,1672.85,601.0
2021-09-28 10:30:00,1674.4,1676.16,1669.89,1676.16,1100.0,1674.4,1676.16,1669.89,1676.16,1100.0
2021-09-28 10:40:00,1681.8,1684.56,1678.44,1679.85,1200.0,1681.8,1684.56,1678.44,1679.85,1200.0
2021-09-28 10:50:00,1679.24,1680.52,1678.37,1680.52,1010.0,1679.24,1680.52,1678.37,1680.52,1010.0
2021-09-28 11:00:00,1680.11,1680.12,1673.57,1673.57,1668.0,1680.11,1680.12,1673.57,1673.57,1668.0
2021-09-28 11:10:00,1677.98,1679.41,1673.06,1679.05,3817.0,1677.98,1679.41,1673.06,1679.05,3817.0
2021-09-28 11:20:00,1676.41,1681.06,1676.41,1678.69,700.0,1676.41,1681.06,1676.41,1678.69,700.0
2021-09-28 11:30:00,1678.69,1680.5,1678.29,1680.5,650.0,1678.69,1680.5,1678.29,1680.5,650.0
2021-09-28 11:40:00,1681.12,1686.85,1681.12,1686.84,1541.0,1681.12,1686.85,1681.12,1686.84,1541.0
2021-09-28 11:50:00,1682.63,1690.77,1682.63,1685.48,2596.0,1682.63,1690.77,1682.63,1685.48,2596.0
2021-09-28 12:00:00,1684.37,1684.37,1682.12,1683.3,303.0,1684.37,1684.37,1682.12,1683.3,303.0
2021-09-28 12:10:00,1685.05,1690.67,1685.05,1690.67,600.0,1685.05,1690.67,1685.05,1690.67,600.0
2021-09-28 12:20:00,1689.24,1689.24,1687.0,1687.61,956.0,1689.24,1689.24,1687.0,1687.61,956.0
2021-09-28 12:30:00,1682.95,1682.95,1682.39,1682.39,200.0,1682.95,1682.95,1682.39,1682.39,200.0
2021-09-28 12:40:00,1683.04,1685.31,1679.48,1679.97,900.0,1683.04,1685.31,1679.48,1679.97,900.0
2021-09-28 12:50:00,1679.28,1684.79,1679.28,1684.79,200.0,1679.28,1684.79,1679.28,1684.79,200.0
2021-09-28 13:00:00,1680.15,1681.91,1680.15,1681.91,400.0,1680.15,1681.91,1680.15,1681.91,400.0
2021-09-28 13:10:00,1685.4,1685.4,1681.87,1684.64,1694.0,1685.4,1685.4,1681.87,1684.64,1694.0
2021-09-28 13:20:00,1680.3,1689.05,1680.3,1689.05,300.0,1680.3,1689.05,1680.3,1689.05,300.0
2021-09-28 13:30:00,1686.73,1691.38,1686.65,1687.15,1500.0,1686.73,1691.38,1686.65,1687.15,1500.0
2021-09-28 13:40:00,1688.54,1688.67,1686.27,1686.28,800.0,1688.54,1688.67,1686.27,1686.28,800.0
2021-09-28 13:50:00,1691.63,1691.64,1686.19,1686.2,700.0,1691.63,1691.64,1686.19,1686.2,700.0
2021-09-28 14:00:00,1686.2,1686.2,1686.2,1686.2,0.0,1686.2,1686.2,1686.2,1686.2,0.0
2021-09-28 14:10:00,1682.06,1683.07,1679.77,1682.86,532.0,1682.06,1683.07,1679.77,1682.86,532.0
2021-09-28 14:20:00,1682.85,1686.55,1682.59,1684.66,1300.0,1682.85,1686.55,1682.59,1684.66,1300.0
2021-09-28 14:30:00,1682.12,1684.91,1681.53,1682.87,800.0,1682.12,1684.91,1681.53,1682.87,800.0
2021-09-28 14:40:00,1681.61,1689.24,1681.61,1687.38,1515.0,1681.61,1689.24,1681.61,1687.38,1515.0
2021-09-28 14:50:00,1688.42,1690.13,1688.42,1689.44,1233.0,1688.42,1690.13,1688.42,1689.44,1233.0
2021-09-28 15:00:00,1686.93,1687.61,1686.17,1687.61,1016.0,1686.93,1687.61,1686.17,1687.61,1016.0
2021-09-28 15:10:00,1687.62,1691.18,1687.62,1691.16,1820.0,1687.62,1691.18,1687.62,1691.16,1820.0
2021-09-28 15:20:00,1691.71,1691.71,1688.87,1689.31,3466.0,1691.71,1691.71,1688.87,1689.31,3466.0
2021-09-28 15:30:00,1689.4,1696.11,1689.4,1693.42,3292.0,1689.4,1696.11,1689.4,1693.42,3292.0
2021-09-28 15:40:00,1690.99,1692.68,1685.29,1686.24,1976.0,1690.99,1692.68,1685.29,1686.24,1976.0
2021-09-28 15:50:00,1685.22,1689.93,1685.21,1689.27,14345.0,1685.22,1689.93,1685.21,1689.27,14345.0
2021-09-29 09:30:00,1697.6,1697.6,1691.19,1696.79,4003.0,1697.6,1697.6,1691.19,1696.79,4003.0
2021-09-29 09:40:00,1690.29,1694.11,1688.76,1691.75,400.0,1690.29,1694.11,1688.76,1691.75,400.0
2021-09-29 09:50:00,1691.52,1707.94,1691.52,1704.94,3826.0,1691.52,1707.94,1691.52,1704.94,3826.0
2021-09-29 10:00:00,1707.99,1717.13,1707.78,1707.93,2000.0,1707.99,1717.13,1707.78,1707.93,2000.0
2021-09-29 10:10:00,1707.71,1709.88,1700.08,1709.88,1789.0,1707.71,1709.88,1700.08,1709.88,1789.0
2021-09-29 10:20:00,1704.53,1713.78,1703.49,1713.78,1200.0,1704.53,1713.78,1703.49,1713.78,1200.0
2021-09-29 10:30:00,1712.67,1715.22,1708.14,1711.48,1000.0,1712.67,1715.22,1708.14,1711.48,1000.0
2021-09-29 10:40:00,1712.96,1715.41,1709.63,1712.57,1008.0,1712.96,1715.41,1709.63,1712.57,1008.0
2021-09-29 10:50:00,1711.68,1716.16,1709.64,1716.16,2400.0,1711.68,1716.16,1709.64,1716.16,2400.0
2021-09-29 11:00:00,1720.32,1724.26,1717.02,1718.85,1737.0,1720.32,1724.26,1717.02,1718.85,1737.0
2021-09-29 11:10:00,1720.25,1728.45,1720.09,1726.11,2263.0,1720.25,1728.45,1720.09,1726.11,2263.0
2021-09-29 11:20:00,1724.74,1724.74,1719.52,1723.13,3769.0,1724.74,1724.74,1719.52,1723.13,3769.0
2021-09-29 11:30:00,1726.4,1728.59,1721.47,1726.92,1600.0,1726.4,1728.59,1721.47,1726.92,1600.0
2021-09-29 11:40:00,1726.51,1726.56,1726.5,1726.56,300.0,1726.51,1726.56,1726.5,1726.56,300.0
2021-09-29 11:50:00,1727.63,1727.63,1726.35,1726.35,500.0,1727.63,1727.63,1726.35,1726.35,500.0
2021-09-29 12:00:00,1727.73,1727.73,1719.65,1719.65,1600.0,1727.73,1727.73,1719.65,1719.65,1600.0
2021-09-29 12:10:00,1718.86,1721.21,1717.58,1720.51,1825.0,1718.86,1721.21,1717.58,1720.51,1825.0
2021-09-29 12:20:00,1720.69,1720.69,1713.24,1716.31,2200.0,1720.69,1720.69,1713.24,1716.31,2200.0
2021-09-29 12:30:00,1721.31,1721.31,1716.64,1716.64,400.0,1721.31,1721.31,1716.64,1716.64,400.0
2021-09-29 12:40:00,1716.23,1721.68,1716.22,1720.39,1369.0,1716.23,1721.68,1716.22,1720.39,1369.0
2021-09-29 12:50:00,1721.71,1723.89,1720.65,1722.83,600.0,1721.71,1723.89,1720.65,1722.83,600.0
2021-09-29 13:00:00,1723.82,1723.82,1718.07,1720.52,1100.0,1723.82,1723.82,1718.07,1720.52,1100.0
2021-09-29 13:10:00,1718.7,1722.91,1718.13,1722.9,1430.0,1718.7,1722.91,1718.13,1722.9,1430.0
2021-09-29 13:20:00,1724.45,1724.56,1721.31,1722.04,824.0,1724.45,1724.56,1721.31,1722.04,824.0
2021-09-29 13:30:00,1722.96,1724.97,1722.96,1724.16,700.0,1722.96,1724.97,1722.96,1724.16,700.0
2021-09-29 13:40:00,1722.78,1723.82,1720.86,1722.35,1850.0,1722.78,1723.82,1720.86,1722.35,1850.0
2021-09-29 13:50:00,1722.28,1722.28,1718.69,1720.38,773.0,1722.28,1722.28,1718.69,1720.38,773.0
2021-09-29 14:00:00,1721.93,1725.0,1721.35,1725.0,1815.0,1721.93,1725.0,1721.35,1725.0,1815.0
2021-09-29 14:10:00,1727.69,1727.96,1724.68,1726.67,1402.0,1727.69,1727.96,1724.68,1726.67,1402.0
2021-09-29 14:20:00,1726.72,1729.66,1726.71,1726.74,1241.0,1726.72,1729.66,1726.71,1726.74,1241.0
2021-09-29 14:30:00,1729.06,1738.78,1729.06,1733.98,3303.0,1729.06,1738.78,1729.06,1733.98,3303.0
2021-09-29 14:40:00,1730.92,1735.63,1730.7,1733.29,2800.0,1730.92,1735.63,1730.7,1733.29,2800.0
2021-09-29 14:50:00,1734.14,1734.15,1727.32,1731.14,3980.0,1734.14,1734.15,1727.32,1731.14,3980.0
2021-09-29 15:00:00,1732.48,1733.87,1732.25,1732.48,1352.0,1732.48,1733.87,1732.25,1732.48,1352.0
2021-09-29 15:10:00,1733.24,1735.38,1731.18,1733.08,3413.0,1733.24,1735.38,1731.18,1733.08,3413.0
2021-09-29 15:20:00,1733.93,1735.83,1730.0,1730.0,3008.0,1733.93,1735.83,1730.0,1730.0,3008.0
2021-09-29 15:30:00,1729.96,1735.99,1729.96,1734.08,3609.0,1729.96,1735.99,1729.96,1734.08,3609.0
2021-09-29 15:40:00,1734.36,1735.46,1731.95,1734.28,4186.0,1734.36,1735.46,1731.95,1734.28,4186.0
2021-09-29 15:50:00,1732.56,1738.43,1731.87,1737.96,19102.0,1732.56,1738.43,1731.87,1737.96,19102.0
2021-09-30 09:30:00,1727.34,1734.01,1705.24,1709.87,7344.0,1727.34,1734.01,1705.24,1709.87,7344.0
2021-09-30 09:40:00,1710.64,1723.37,1709.13,1716.65,3666.0,1710.64,1723.37,1709.13,1716.65,3666.0
2021-09-30 09:50:00,1714.82,1719.73,1711.68,1714.41,1700.0,1714.82,1719.73,1711.68,1714.41,1700.0
2021-09-30 10:00:00,1709.33,1721.06,1709.33,1717.87,4430.0,1709.33,1721.06,1709.33,1717.87,4430.0
2021-09-30 10:10:00,1714.57,1721.56,1709.74,1720.11,4000.0,1714.57,1721.56,1709.74,1720.11,4000.0
2021-09-30 10:20:00,1712.0,1718.29,1708.81,1718.29,1860.0,1712.0,1718.29,1708.81,1718.29,1860.0
2021-09-30 10:30:00,1711.27,1714.91,1709.15,1714.9,1100.0,1711.27,1714.91,1709.15,1714.9,1100.0
2021-09-30 10:40:00,1714.7,1714.93,1711.05,1711.06,1100.0,1714.7,1714.93,1711.05,1711.06,1100.0
2021-09-30 10:50:00,1710.02,1715.34,1709.81,1714.6,2126.0,1710.02,1715.34,1709.81,1714.6,2126.0
2021-09-30 11:00:00,1713.14,1713.63,1705.0,1706.17,3179.0,1713.14,1713.63,1705.0,1706.17,3179.0
2021-09-30 11:10:00,1703.68,1715.03,1703.68,1707.39,5027.0,1703.68,1715.03,1703.68,1707.39,5027.0
2021-09-30 11:20:00,1705.61,1707.4,1698.34,1701.83,3176.0,1705.61,1707.4,1698.34,1701.83,3176.0
2021-09-30 11:30:00,1700.05,1701.87,1698.52,1701.07,4620.0,1700.05,1701.87,1698.52,1701.07,4620.0
2021-09-30 11:40:00,1703.18,1703.6,1691.56,1691.56,2148.0,1703.18,1703.6,1691.56,1691.56,2148.0
2021-09-30 11:50:00,1690.86,1703.5,1690.86,1698.07,11332.0,1690.86,1703.5,1690.86,1698.07,11332.0
2021-09-30 12:00:00,1695.01,1695.57,1682.96,1682.96,2000.0,1695.01,1695.57,1682.96,1682.96,2000.0
2021-09-30 12:10:00,1679.21,1686.21,1679.21,1686.21,1950.0,1679.21,1686.21,1679.21,1686.21,1950.0
2021-09-30 12:20:00,1686.19,1687.44,1681.95,1687.44,900.0,1686.19,1687.44,1681.95,1687.44,900.0
2021-09-30 12:30:00,1685.23,1687.91,1682.92,1685.72,1357.0,1685.23,1687.91,1682.92,1685.72,1357.0
2021-09-30 12:40:00,1685.01,1690.06,1685.01,1690.05,1284.0,1685.01,1690.06,1685.01,1690.05,1284.0
2021-09-30 12:50:00,1691.54,1691.54,1683.49,1683.5,1300.0,1691.54,1691.54,1683.49,1683.5,1300.0
2021-09-30 13:00:00,1683.92,1692.66,1683.92,1692.66,1200.0,1683.92,1692.66,1683.92,1692.66,1200.0
2021-09-30 13:10:00,1692.5,1696.68,1692.47,1695.14,2537.0,1692.5,1696.68,1692.47,1695.14,2537.0
2021-09-30 13:20:00,1694.79,1695.91,1694.37,1694.38,400.0,1694.79,1695.91,1694.37,1694.38,400.0
2021-09-30 13:30:00,1690.05,1696.63,1689.18,1696.62,1640.0,1690.05,1696.63,1689.18,1696.62,1640.0
2021-09-30 13:40:00,1694.17,1696.7,1693.38,1694.49,1300.0,1694.17,1696.7,1693.38,1694.49,1300.0
2021-09-30 13:50:00,1696.4,1706.23,1696.4,1704.81,3704.0,1696.4,1706.23,1696.4,1704.81,3704.0
2021-09-30 14:00:00,1701.11,1705.06,1699.08,1701.63,1603.0,1701.11,1705.06,1699.08,1701.63,1603.0
2021-09-30 14:10:00,1705.0,1705.0,1700.39,1700.39,2193.0,1705.0,1705.0,1700.39,1700.39,2193.0
2021-09-30 14:20:00,1702.15,1707.0,1701.87,1704.8,3206.0,1702.15,1707.0,1701.87,1704.8,3206.0
2021-09-30 14:30:00,1704.75,1709.25,1704.74,1708.5,1008.0,1704.75,1709.25,1704.74,1708.5,1008.0
2021-09-30 14:40:00,1707.61,1712.66,1707.61,1710.31,1600.0,1707.61,1712.66,1707.61,1710.31,1600.0
2021-09-30 14:50:00,1712.33,1712.33,1704.13,1704.13,1827.0,1712.33,1712.33,1704.13,1704.13,1827.0
2021-09-30 15:00:00,1705.79,1711.97,1704.92,1711.64,2344.0,1705.79,1711.97,1704.92,1711.64,2344.0
2021-09-30 15:10:00,1710.7,1714.18,1710.7,1714.18,2484.0,1710.7,1714.18,1710.7,1714.18,2484.0
2021-09-30 15:20:00,1712.1,1713.65,1710.36,1710.86,6572.0,1712.1,1713.65,1710.36,1710.86,6572.0
2021-09-30 15:30:00,1711.11,1714.64,1711.11,1712.26,6119.0,1711.11,1714.64,1711.11,1712.26,6119.0
2021-09-30 15:40:00,1711.18,1712.39,1702.75,1703.35,5934.0,1711.18,1712.39,1702.75,1703.35,5934.0
2021-09-30 15:50:00,1698.2,1704.29,1697.99,1697.99,18048.0,1698.2,1704.29,1697.99,1697.99,18048.0
2021-10-01 09:30:00,1706.77,1706.77,1700.33,1705.3,1693.0,1706.77,1706.77,1700.33,1705.3,1693.0
2021-10-01 09:40:00,1693.02,1693.02,1692.9,1692.9,200.0,1693.02,1693.02,1692.9,1692.9,200.0
2021-10-01 09:50:00,1678.85,1678.85,1675.71,1677.55,700.0,1678.85,1678.85,1675.71,1677.55,700.0
2021-10-01 10:00:00,1676.27,1676.27,1659.21,1669.93,2132.0,1676.27,1676.27,1659.21,1669.93,2132.0
2021-10-01 10:10:00,1670.54,1670.54,1663.28,1663.28,3655.0,1670.54,1670.54,1663.28,1663.28,3655.0
2021-10-01 10:20:00,1660.5,1665.13,1658.36,1665.13,1682.0,1660.5,1665.13,1658.36,1665.13,1682.0
2021-10-01 10:30:00,1663.64,1667.37,1662.24,1663.34,1832.0,1663.64,1667.37,1662.24,1663.34,1832.0
2021-10-01 10:40:00,1662.5,1664.85,1657.46,1659.53,1491.0,1662.5,1664.85,1657.46,1659.53,1491.0
2021-10-01 10:50:00,1659.47,1665.3,1659.23,1663.22,1300.0,1659.47,1665.3,1659.23,1663.22,1300.0
2021-10-01 11:00:00,1664.12,1665.77,1661.27,1661.27,3500.0,1664.12,1665.77,1661.27,1661.27,3500.0
2021-10-01 11:10:00,1664.03,1667.21,1663.64,1667.21,600.0,1664.03,1667.21,1663.64,1667.21,600.0
2021-10-01 11:20:00,1668.03,1669.71,1664.31,1667.02,22331.0,1668.03,1669.71,1664.31,1667.02,22331.0
2021-10-01 11:30:00,1667.54,1675.97,1666.75,1675.97,2307.0,1667.54,1675.97,1666.75,1675.97,2307.0
2021-10-01 11:40:00,1680.0,1682.84,1678.88,1682.84,1419.0,1680.0,1682.84,1678.88,1682.84,1419.0
2021-10-01 11:50:00,1681.28,1681.28,1677.82,1677.83,1389.0,1681.28,1681.28,1677.82,1677.83,1389.0
2021-10-01 12:00:00,1679.45,1680.49,1678.32,1680.49,748.0,1679.45,1680.49,1678.32,1680.49,748.0
2021-10-01 12:10:00,1680.56,1680.97,1680.28,1680.97,700.0,1680.56,1680.97,1680.28,1680.97,700.0
2021-10-01 12:20:00,1682.27,1682.28,1679.75,1679.75,1200.0,1682.27,1682.28,1679.75,1679.75,1200.0
2021-10-01 12:30:00,1681.74,1682.6,1675.92,1677.7,1900.0,1681.74,1682.6,1675.92,1677.7,1900.0
2021-10-01 12:40:00,1678.93,1680.97,1678.55,1678.78,1300.0,1678.93,1680.97,1678.55,1678.78,1300.0
2021-10-01 12:50:00,1681.17,1681.17,1679.15,1679.15,200.0,1681.17,1681.17,1679.15,1679.15,200.0
2021-10-01 13:00:00,1677.82,1679.69,1677.82,1678.69,400.0,1677.82,1679.69,1677.82,1678.69,400.0
2021-10-01 13:10:00,1683.25,1683.25,1682.23,1682.24,804.0,1683.25,1683.25,1682.23,1682.24,804.0
2021-10-01 13:20:00,1682.17,1683.46,1682.11,1682.33,900.0,1682.17,1683.46,1682.11,1682.33,900.0
2021-10-01 13:30:00,1684.34,1686.12,1682.9,1685.89,1100.0,1684.34,1686.12,1682.9,1685.89,1100.0
2021-10-01 13:40:00,1685.62,1690.74,1684.34,1687.25,800.0,1685.62,1690.74,1684.34,1687.25,800.0
2021-10-01 13:50:00,1689.57,1689.57,1687.47,1687.95,701.0,1689.57,1689.57,1687.47,1687.95,701.0
2021-10-01 14:00:00,1691.22,1692.88,1690.41,1692.88,597.0,1691.22,1692.88,1690.41,1692.88,597.0
2021-10-01 14:10:00,1693.15,1694.88,1693.15,1694.88,400.0,1693.15,1694.88,1693.15,1694.88,400.0
2021-10-01 14:20:00,1694.98,1694.98,1689.92,1690.94,1002.0,1694.98,1694.98,1689.92,1690.94,1002.0
2021-10-01 14:30:00,1691.28,1691.28,1689.68,1690.77,1341.0,1691.28,1691.28,1689.68,1690.77,1341.0
2021-10-01 14:40:00,1690.51,1690.77,1689.05,1689.85,600.0,1690.51,1690.77,1689.05,1689.85,600.0
2021-10-01 14:50:00,1689.2,1690.67,1687.86,1689.27,1606.0,1689.2,1690.67,1687.86,1689.27,1606.0
2021-10-01 15:00:00,1690.08,1692.42,1689.89,1692.42,2100.0,1690.08,1692.42,1689.89,1692.42,2100.0
2021-10-01 15:10:00,1692.77,1696.28,1692.03,1693.56,3172.0,1692.77,1696.28,1692.03,1693.56,3172.0
2021-10-01 15:20:00,1693.52,1693.59,1686.47,1687.64,5105.0,1693.52,1693.59,1686.47,1687.64,5105.0
2021-10-01 15:30:00,1686.22,1686.22,1680.29,1680.92,4827.0,1686.22,1686.22,1680.29,1680.92,4827.0
2021-10-01 15:40:00,1681.3,1681.3,1676.0,1676.97,6015.0,1681.3,1681.3,1676.0,1676.97,6015.0
2021-10-01 15:50:00,1677.64,1681.42,1670.38,1672.29,9455.0,1677.64,1681.42,1670.38,1672.29,9455.0
2021-10-04 09:30:00,1663.44,1676.74,1658.78,1674.05,2412.0,1663.44,1676.74,1658.78,1674.05,2412.0
2021-10-04 09:40:00,1669.63,1674.21,1669.62,1673.97,465.0,1669.63,1674.21,1669.62,1673.97,465.0
2021-10-04 09:50:00,1674.1,1674.1,1670.73,1674.07,300.0,1674.1,1674.1,1670.73,1674.07,300.0
2021-10-04 10:00:00,1664.88,1671.12,1651.06,1651.06,700.0,1664.88,1671.12,1651.06,1651.06,700.0
2021-10-04 10:10:00,1654.63,1657.13,1646.26,1657.13,6323.0,1654.63,1657.13,1646.26,1657.13,6323.0
2021-10-04 10:20:00,1655.19,1655.19,1650.97,1651.17,1115.0,1655.19,1655.19,1650.97,1651.17,1115.0
2021-10-04 10:30:00,1648.1,1653.96,1645.34,1648.19,3600.0,1648.1,1653.96,1645.34,1648.19,3600.0
2021-10-04 10:40:00,1647.16,1647.16,1641.67,1641.67,1760.0,1647.16,1647.16,1641.67,1641.67,1760.0
2021-10-04 10:50:00,1641.51,1641.51,1634.72,1639.53,1930.0,1641.51,1641.51,1634.72,1639.53,1930.0
2021-10-04 11:00:00,1639.69,1643.89,1636.42,1641.42,1015.0,1639.69,1643.89,1636.42,1641.42,1015.0
2021-10-04 11:10:00,1642.17,1643.8,1640.46,1640.46,436.0,1642.17,1643.8,1640.46,1640.46,436.0
2021-10-04 11:20:00,1638.07,1643.78,1637.81,1643.78,1240.0,1638.07,1643.78,1637.81,1643.78,1240.0
2021-10-04 11:30:00,1641.63,1642.39,1634.34,1639.2,1900.0,1641.63,1642.39,1634.34,1639.2,1900.0
2021-10-04 11:40:00,1639.75,1647.56,1639.75,1647.15,700.0,1639.75,1647.56,1639.75,1647.15,700.0
2021-10-04 11:50:00,1648.78,1650.08,1648.78,1649.98,854.0,1648.78,1650.08,1648.78,1649.98,854.0
2021-10-04 12:00:00,1652.82,1655.87,1652.82,1655.87,3631.0,1652.82,1655.87,1652.82,1655.87,3631.0
2021-10-04 12:10:00,1655.29,1655.29,1653.63,1654.33,400.0,1655.29,1655.29,1653.63,1654.33,400.0
2021-10-04 12:20:00,1652.87,1654.33,1649.14,1651.17,805.0,1652.87,1654.33,1649.14,1651.17,805.0
2021-10-04 12:30:00,1651.13,1653.9,1649.98,1653.17,1356.0,1651.13,1653.9,1649.98,1653.17,1356.0
2021-10-04 12:40:00,1651.8,1652.85,1650.76,1652.85,900.0,1651.8,1652.85,1650.76,1652.85,900.0
2021-10-04 12:50:00,1655.19,1659.04,1655.18,1657.31,1081.0,1655.19,1659.04,1655.18,1657.31,1081.0
2021-10-04 13:00:00,1652.02,1658.28,1652.02,1658.28,1000.0,1652.02,1658.28,1652.02,1658.28,1000.0
2021-10-04 13:10:00,1658.87,1660.0,1653.09,1653.17,1598.0,1658.87,1660.0,1653.09,1653.17,1598.0
2021-10-04 13:20:00,1655.53,1658.3,1655.53,1655.87,1704.0,1655.53,1658.3,1655.53,1655.87,1704.0
2021-10-04 13:30:00,1655.34,1656.73,1652.97,1654.75,2486.0,1655.34,1656.73,1652.97,1654.75,2486.0
2021-10-04 13:40:00,1653.68,1654.74,1652.49,1654.48,1749.0,1653.68,1654.74,1652.49,1654.48,1749.0
2021-10-04 13:50:00,1653.22,1654.46,1651.86,1654.19,652.0,1653.22,1654.46,1651.86,1654.19,652.0
2021-10-04 14:00:00,1655.61,1655.61,1650.08,1651.33,1543.0,1655.61,1655.61,1650.08,1651.33,1543.0
2021-10-04 14:10:00,1647.62,1647.62,1647.61,1647.62,120.0,1647.62,1647.62,1647.61,1647.62,120.0
2021-10-04 14:20:00,1649.87,1649.87,1649.17,1649.63,400.0,1649.87,1649.87,1649.17,1649.63,400.0
2021-10-04 14:30:00,1649.14,1650.21,1646.29,1650.21,920.0,1649.14,1650.21,1646.29,1650.21,920.0
2021-10-04 14:40:00,1647.37,1649.65,1647.36,1649.65,500.0,1647.37,1649.65,1647.36,1649.65,500.0
2021-10-04 14:50:00,1648.32,1648.32,1645.31,1646.13,1530.0,1648.32,1648.32,1645.31,1646.13,1530.0
2021-10-04 15:00:00,1648.35,1648.35,1647.28,1647.73,700.0,1648.35,1648.35,1647.28,1647.73,700.0
2021-10-04 15:10:00,1646.12,1647.35,1642.28,1642.29,1761.0,1646.12,1647.35,1642.28,1642.29,1761.0
2021-10-04 15:20:00,1643.6,1646.79,1642.73,1646.38,2401.0,1643.6,1646.79,1642.73,1646.38,2401.0
2021-10-04 15:30:00,1645.45,1645.45,1636.66,1638.81,6720.0,1645.45,1645.45,1636.66,1638.81,6720.0
2021-10-04 15:40:00,1641.25,1645.71,1640.06,1645.08,2040.0,1641.25,1645.71,1640.06,1645.08,2040.0
2021-10-04 15:50:00,1645.07,1645.07,1637.26,1642.13,13305.0,1645.07,1645.07,1637.26,1642.13,13305.0
2021-10-05 09:30:00,1655.03,1655.03,1639.12,1643.79,1479.0,1655.03,1655.03,1639.12,1643.79,1479.0
2021-10-05 09:40:00,1642.9,1650.64,1642.9,1650.16,900.0,1642.9,1650.64,1642.9,1650.16,900.0
2021-10-05 09:50:00,1646.67,1647.0,1643.25,1644.86,1200.0,1646.67,1647.0,1643.25,1644.86,1200.0
2021-10-05 10:00:00,1648.21,1650.16,1645.52,1647.7,1700.0,1648.21,1650.16,1645.52,1647.7,1700.0
2021-10-05 10:10:00,1652.92,1653.98,1652.57,1653.98,1200.0,1652.92,1653.98,1652.57,1653.98,1200.0
2021-10-05 10:20:00,1655.98,1661.16,1655.98,1660.63,1100.0,1655.98,1661.16,1655.98,1660.63,1100.0
2021-10-05 10:30:00,1662.43,1665.38,1655.66,1656.26,16185.0,1662.43,1665.38,1655.66,1656.26,16185.0
2021-10-05 10:40:00,1656.55,1665.47,1656.55,1665.47,1400.0,1656.55,1665.47,1656.55,1665.47,1400.0
2021-10-05 10:50:00,1667.25,1667.25,1660.73,1664.06,1955.0,1667.25,1667.25,1660.73,1664.06,1955.0
2021-10-05 11:00:00,1665.08,1668.78,1663.85,1666.59,1700.0,1665.08,1668.78,1663.85,1666.59,1700.0
2021-10-05 11:10:00,1665.6,1671.21,1663.73,1671.21,1193.0,1665.6,1671.21,1663.73,1671.21,1193.0
2021-10-05 11:20:00,1670.76,1670.76,1666.76,1667.39,700.0,1670.76,1670.76,1666.76,1667.39,700.0
2021-10-05 11:30:00,1672.6,1673.27,1668.6,1668.6,1100.0,1672.6,1673.27,1668.6,1668.6,1100.0
2021-10-05 11:40:00,1667.76,1667.76,1665.52,1665.52,400.0,1667.76,1667.76,1665.52,1665.52,400.0
2021-10-05 11:50:00,1664.13,1664.14,1664.13,1664.13,774.0,1664.13,1664.14,1664.13,1664.13,774.0
2021-10-05 12:00:00,1664.47,1664.47,1661.69,1663.53,1318.0,1664.47,1664.47,1661.69,1663.53,1318.0
2021-10-05 12:10:00,1663.48,1663.53,1659.81,1659.81,800.0,1663.48,1663.53,1659.81,1659.81,800.0
2021-10-05 12:20:00,1657.46,1660.15,1657.4,1659.21,600.0,1657.46,1660.15,1657.4,1659.21,600.0
2021-10-05 12:30:00,1657.64,1662.64,1657.64,1660.97,600.0,1657.64,1662.64,1657.64,1660.97,600.0
2021-10-05 12:40:00,1659.09,1659.68,1658.3,1658.31,400.0,1659.09,1659.68,1658.3,1658.31,400.0
2021-10-05 12:50:00,1659.69,1659.69,1659.69,1659.69,100.0,1659.69,1659.69,1659.69,1659.69,100.0
2021-10-05 13:00:00,1657.92,1657.92,1657.92,1657.92,100.0,1657.92,1657.92,1657.92,1657.92,100.0
2021-10-05 13:10:00,1659.0,1659.0,1659.0,1659.0,100.0,1659.0,1659.0,1659.0,1659.0,100.0
2021-10-05 13:20:00,1657.52,1662.89,1657.52,1662.68,505.0,1657.52,1662.89,1657.52,1662.68,505.0
2021-10-05 13:30:00,1661.56,1661.56,1659.23,1659.28,400.0,1661.56,1661.56,1659.23,1659.28,400.0
2021-10-05 13:40:00,1659.28,1659.28,1659.28,1659.28,0.0,1659.28,1659.28,1659.28,1659.28,0.0
2021-10-05 13:50:00,1660.31,1661.52,1660.24,1661.52,300.0,1660.31,1661.52,1660.24,1661.52,300.0
2021-10-05 14:00:00,1660.91,1660.91,1659.55,1659.55,400.0,1660.91,1660.91,1659.55,1659.55,400.0
2021-10-05 14:10:00,1657.08,1657.09,1655.08,1655.81,584.0,1657.08,1657.09,1655.08,1655.81,584.0
2021-10-05 14:20:00,1657.7,1659.21,1655.99,1659.21,1100.0,1657.7,1659.21,1655.99,1659.21,1100.0
2021-10-05 14:30:00,1660.53,1661.78,1658.58,1658.58,871.0,1660.53,1661.78,1658.58,1658.58,871.0
2021-10-05 14:40:00,1655.49,1658.73,1655.49,1658.73,600.0,1655.49,1658.73,1655.49,1658.73,600.0
2021-10-05 14:50:00,1659.95,1661.61,1659.95,1660.67,768.0,1659.95,1661.61,1659.95,1660.67,768.0
2021-10-05 15:00:00,1658.99,1659.51,1657.81,1658.93,671.0,1658.99,1659.51,1657.81,1658.93,671.0
2021-10-05 15:10:00,1663.96,1663.96,1661.41,1662.36,600.0,1663.96,1663.96,1661.41,1662.36,600.0
2021-10-05 15:20:00,1663.65,1663.65,1661.75,1661.75,417.0,1663.65,1663.65,1661.75,1661.75,417.0
2021-10-05 15:30:00,1659.79,1661.03,1657.84,1658.45,2503.0,1659.79,1661.03,1657.84,1658.45,2503.0
2021-10-05 15:40:00,1658.45,1658.45,1651.63,1651.63,4753.0,1658.45,1658.45,1651.63,1651.63,4753.0
2021-10-05 15:50:00,1653.64,1655.41,1649.66,1649.97,6327.0,1653.64,1655.41,1649.66,1649.97,6327.0
2021-10-06 09:30:00,1660.19,1668.28,1647.29,1662.34,2578.0,1660.19,1668.28,1647.29,1662.34,2578.0
2021-10-06 09:40:00,1663.07,1666.21,1655.75,1666.21,1310.0,1663.07,1666.21,1655.75,1666.21,1310.0
2021-10-06 09:50:00,1665.3,1665.83,1662.5,1665.44,1892.0,1665.3,1665.83,1662.5,1665.44,1892.0
2021-10-06 10:00:00,1666.79,1670.9,1665.11,1668.7,3523.0,1666.79,1670.9,1665.11,1668.7,3523.0
2021-10-06 10:10:00,1670.03,1673.3,1667.34,1667.34,2700.0,1670.03,1673.3,1667.34,1667.34,2700.0
2021-10-06 10:20:00,1665.84,1672.85,1665.84,1671.19,1720.0,1665.84,1672.85,1665.84,1671.19,1720.0
2021-10-06 10:30:00,1671.47,1674.78,1671.47,1672.19,942.0,1671.47,1674.78,1671.47,1672.19,942.0
2021-10-06 10:40:00,1672.96,1674.58,1668.14,1674.58,2311.0,1672.96,1674.58,1668.14,1674.58,2311.0
2021-10-06 10:50:00,1672.26,1676.1,1670.0,1675.56,2814.0,1672.26,1676.1,1670.0,1675.56,2814.0
2021-10-06 11:00:00,1676.15,1679.93,1674.98,1674.99,2822.0,1676.15,1679.93,1674.98,1674.99,2822.0
2021-10-06 11:10:00,1673.89,1678.91,1670.97,1678.91,1172.0,1673.89,1678.91,1670.97,1678.91,1172.0
2021-10-06 11:20:00,1676.82,1676.82,1673.37,1674.09,1800.0,1676.82,1676.82,1673.37,1674.09,1800.0
2021-10-06 11:30:00,1672.03,1673.33,1671.68,1672.13,804.0,1672.03,1673.33,1671.68,1672.13,804.0
2021-10-06 11:40:00,1672.81,1672.81,1669.42,1672.62,2092.0,1672.81,1672.81,1669.42,1672.62,2092.0
2021-10-06 11:50:00,1674.4,1675.15,1672.64,1675.15,2400.0,1674.4,1675.15,1672.64,1675.15,2400.0
2021-10-06 12:00:00,1672.44,1674.86,1670.5,1670.5,2501.0,1672.44,1674.86,1670.5,1670.5,2501.0
2021-10-06 12:10:00,1669.86,1671.66,1666.85,1670.18,7137.0,1669.86,1671.66,1666.85,1670.18,7137.0
2021-10-06 12:20:00,1670.18,1671.39,1666.15,1667.78,1650.0,1670.18,1671.39,1666.15,1667.78,1650.0
2021-10-06 12:30:00,1668.01,1670.36,1667.43,1668.78,700.0,1668.01,1670.36,1667.43,1668.78,700.0
2021-10-06 12:40:00,1670.11,1673.6,1669.08,1671.33,1832.0,1670.11,1673.6,1669.08,1671.33,1832.0
2021-10-06 12:50:00,1669.92,1669.92,1666.55,1667.7,700.0,1669.92,1669.92,1666.55,1667.7,700.0
2021-10-06 13:00:00,1667.96,1668.1,1665.12,1665.12,2500.0,1667.96,1668.1,1665.12,1665.12,2500.0
2021-10-06 13:10:00,1666.58,1668.01,1666.58,1667.82,1503.0,1666.58,1668.01,1666.58,1667.82,1503.0
2021-10-06 13:20:00,1666.71,1672.67,1666.7,1671.79,2960.0,1666.71,1672.67,1666.7,1671.79,2960.0
2021-10-06 13:30:00,1671.79,1671.79,1667.08,1668.5,3015.0,1671.79,1671.79,1667.08,1668.5,3015.0
2021-10-06 13:40:00,1668.83,1670.14,1665.16,1665.16,1606.0,1668.83,1670.14,1665.16,1665.16,1606.0
2021-10-06 13:50:00,1664.63,1666.99,1664.1,1665.73,2000.0,1664.63,1666.99,1664.1,1665.73,2000.0
2021-10-06 14:00:00,1665.55,1668.97,1665.55,1668.97,700.0,1665.55,1668.97,1665.55,1668.97,700.0
2021-10-06 14:10:00,1670.0,1671.37,1668.9,1670.14,4633.0,1670.0,1671.37,1668.9,1670.14,4633.0
2021-10-06 14:20:00,1669.54,1670.48,1668.15,1668.3,858.0,1669.54,1670.48,1668.15,1668.3,858.0
2021-10-06 14:30:00,1668.33,1668.33,1665.22,1665.22,710.0,1668.33,1668.33,1665.22,1665.22,710.0
2021-10-06 14:40:00,1666.58,1668.73,1666.58,1668.73,700.0,1666.58,1668.73,1666.58,1668.73,700.0
2021-10-06 14:50:00,1667.81,1667.81,1666.52,1666.52,500.0,1667.81,1667.81,1666.52,1666.52,500.0
2021-10-06 15:00:00,1665.23,1665.42,1663.02,1663.02,671.0,1665.23,1665.42,1663.02,1663.02,671.0
2021-10-06 15:10:00,1664.09,1664.71,1662.46,1664.71,800.0,1664.09,1664.71,1662.46,1664.71,800.0
2021-10-06 15:20:00,1664.7,1667.42,1664.67,1665.07,1743.0,1664.7,1667.42,1664.67,1665.07,1743.0
2021-10-06 15:30:00,1664.63,1665.97,1660.69,1662.09,2500.0,1664.63,1665.97,1660.69,1662.09,2500.0
2021-10-06 15:40:00,1661.94,1667.42,1661.94,1667.42,6021.0,1661.94,1667.42,1661.94,1667.42,6021.0
2021-10-06 15:50:00,1667.42,1667.95,1662.85,1663.82,9708.0,1667.42,1667.95,1662.85,1663.82,9708.0
2021-10-07 09:30:00,1662.28,1674.28,1658.76,1667.0,6843.0,1662.28,1674.28,1658.76,1667.0,6843.0
2021-10-07 09:40:00,1666.95,1672.57,1658.79,1658.79,2100.0,1666.95,1672.57,1658.79,1658.79,2100.0
2021-10-07 09:50:00,1658.79,1666.53,1658.79,1663.73,2067.0,1658.79,1666.53,1658.79,1663.73,2067.0
2021-10-07 10:00:00,1663.74,1668.02,1661.14,1661.14,2800.0,1663.74,1668.02,1661.14,1661.14,2800.0
2021-10-07 10:10:00,1662.93,1669.17,1662.92,1665.53,1500.0,1662.93,1669.17,1662.92,1665.53,1500.0
2021-10-07 10:20:00,1665.17,1666.1,1654.27,1655.68,2437.0,1665.17,1666.1,1654.27,1655.68,2437.0
2021-10-07 10:30:00,1659.85,1662.95,1659.85,1662.1,600.0,1659.85,1662.95,1659.85,1662.1,600.0
2021-10-07 10:40:00,1662.0,1662.01,1658.41,1659.09,1119.0,1662.0,1662.01,1658.41,1659.09,1119.0
2021-10-07 10:50:00,1659.01,1661.62,1659.01,1660.75,500.0,1659.01,1661.62,1659.01,1660.75,500.0
2021-10-07 11:00:00,1665.44,1667.39,1664.4,1666.44,783.0,1665.44,1667.39,1664.4,1666.44,783.0
2021-10-07 11:10:00,1668.44,1672.22,1668.44,1672.22,2349.0,1668.44,1672.22,1668.44,1672.22,2349.0
2021-10-07 11:20:00,1673.01,1678.0,1673.01,1674.63,1175.0,1673.01,1678.0,1673.01,1674.63,1175.0
2021-10-07 11:30:00,1676.68,1676.68,1673.7,1675.34,1725.0,1676.68,1676.68,1673.7,1675.34,1725.0
2021-10-07 11:40:00,1678.43,1680.28,1678.43,1680.28,510.0,1678.43,1680.28,1678.43,1680.28,510.0
2021-10-07 11:50:00,1683.37,1683.37,1681.07,1681.08,1600.0,1683.37,1683.37,1681.07,1681.08,1600.0
2021-10-07 12:00:00,1680.95,1680.95,1680.76,1680.76,210.0,1680.95,1680.95,1680.76,1680.76,210.0
2021-10-07 12:10:00,1680.9,1680.9,1680.04,1680.04,300.0,1680.9,1680.9,1680.04,1680.04,300.0
2021-10-07 12:20:00,1679.52,1679.52,1679.52,1679.52,118.0,1679.52,1679.52,1679.52,1679.52,118.0
2021-10-07 12:30:00,1679.88,1681.56,1678.53,1681.56,1025.0,1679.88,1681.56,1678.53,1681.56,1025.0
2021-10-07 12:40:00,1680.91,1685.0,1679.82,1683.22,1999.0,1680.91,1685.0,1679.82,1683.22,1999.0
2021-10-07 12:50:00,1685.0,1685.29,1682.24,1682.24,3090.0,1685.0,1685.29,1682.24,1682.24,3090.0
2021-10-07 13:00:00,1681.51,1682.96,1680.29,1682.96,1352.0,1681.51,1682.96,1680.29,1682.96,1352.0
2021-10-07 13:10:00,1682.6,1684.22,1682.6,1683.54,400.0,1682.6,1684.22,1682.6,1683.54,400.0
2021-10-07 13:20:00,1682.55,1683.86,1682.55,1683.86,500.0,1682.55,1683.86,1682.55,1683.86,500.0
2021-10-07 13:30:00,1684.36,1686.6,1683.02,1686.35,568.0,1684.36,1686.6,1683.02,1686.35,568.0
2021-10-07 13:40:00,1686.33,1688.74,1686.32,1688.0,600.0,1686.33,1688.74,1686.32,1688.0,600.0
2021-10-07 13:50:00,1689.29,1689.29,1688.7,1688.9,781.0,1689.29,1689.29,1688.7,1688.9,781.0
2021-10-07 14:00:00,1687.55,1688.65,1686.91,1688.62,900.0,1687.55,1688.65,1686.91,1688.62,900.0
2021-10-07 14:10:00,1687.76,1688.42,1687.76,1687.85,771.0,1687.76,1688.42,1687.76,1687.85,771.0
2021-10-07 14:20:00,1687.17,1687.95,1685.54,1687.95,1501.0,1687.17,1687.95,1685.54,1687.95,1501.0
2021-10-07 14:30:00,1688.13,1688.13,1685.69,1687.0,900.0,1688.13,1688.13,1685.69,1687.0,900.0
2021-10-07 14:40:00,1686.44,1686.44,1685.43,1685.56,600.0,1686.44,1686.44,1685.43,1685.56,600.0
2021-10-07 14:50:00,1684.42,1684.99,1681.74,1681.74,1893.0,1684.42,1684.99,1681.74,1681.74,1893.0
2021-10-07 15:00:00,1680.21,1682.72,1679.22,1682.28,701.0,1680.21,1682.72,1679.22,1682.28,701.0
2021-10-07 15:10:00,1682.12,1685.0,1682.12,1684.7,900.0,1682.12,1685.0,1682.12,1684.7,900.0
2021-10-07 15:20:00,1685.37,1687.39,1685.3,1687.24,1155.0,1685.37,1687.39,1685.3,1687.24,1155.0
2021-10-07 15:30:00,1687.99,1690.82,1686.36,1687.58,2495.0,1687.99,1690.82,1686.36,1687.58,2495.0
2021-10-07 15:40:00,1687.59,1687.69,1684.29,1687.69,3859.0,1687.59,1687.69,1684.29,1687.69,3859.0
2021-10-07 15:50:00,1687.0,1687.0,1681.61,1682.28,8560.0,1687.0,1687.0,1681.61,1682.28,8560.0
2021-10-08 09:30:00,1681.08,1681.08,1675.44,1676.48,1378.0,1681.08,1681.08,1675.44,1676.48,1378.0
2021-10-08 09:40:00,1677.13,1677.13,1675.62,1675.62,200.0,1677.13,1677.13,1675.62,1675.62,200.0
2021-10-08 09:50:00,1678.01,1678.01,1678.01,1678.01,100.0,1678.01,1678.01,1678.01,1678.01,100.0
2021-10-08 10:00:00,1678.04,1685.3,1678.04,1684.82,800.0,1678.04,1685.3,1678.04,1684.82,800.0
2021-10-08 10:10:00,1679.53,1679.53,1679.07,1679.07,287.0,1679.53,1679.53,1679.07,1679.07,287.0
2021-10-08 10:20:00,1666.76,1666.76,1666.71,1666.71,200.0,1666.76,1666.76,1666.71,1666.71,200.0
2021-10-08 10:30:00,1674.06,1676.46,1674.06,1676.46,400.0,1674.06,1676.46,1674.06,1676.46,400.0
2021-10-08 10:40:00,1676.1,1678.37,1676.1,1678.15,402.0,1676.1,1678.37,1676.1,1678.15,402.0
2021-10-08 10:50:00,1684.21,1684.21,1680.96,1681.96,1320.0,1684.21,1684.21,1680.96,1681.96,1320.0
2021-10-08 11:00:00,1682.02,1687.93,1682.02,1685.58,2302.0,1682.02,1687.93,1682.02,1685.58,2302.0
2021-10-08 11:10:00,1688.65,1692.11,1688.42,1691.54,602.0,1688.65,1692.11,1688.42,1691.54,602.0
2021-10-08 11:20:00,1694.34,1697.68,1692.47,1695.66,1593.0,1694.34,1697.68,1692.47,1695.66,1593.0
2021-10-08 11:30:00,1694.49,1696.36,1693.59,1694.38,1900.0,1694.49,1696.36,1693.59,1694.38,1900.0
2021-10-08 11:40:00,1694.25,1695.82,1694.24,1695.82,200.0,1694.25,1695.82,1694.24,1695.82,200.0
2021-10-08 11:50:00,1695.8,1695.8,1693.49,1694.13,700.0,1695.8,1695.8,1693.49,1694.13,700.0
2021-10-08 12:00:00,1695.0,1696.64,1695.0,1696.64,200.0,1695.0,1696.64,1695.0,1696.64,200.0
2021-10-08 12:10:00,1697.57,1699.12,1695.54,1695.54,1445.0,1697.57,1699.12,1695.54,1695.54,1445.0
2021-10-08 12:20:00,1695.98,1697.19,1692.62,1695.13,3391.0,1695.98,1697.19,1692.62,1695.13,3391.0
2021-10-08 12:30:00,1694.57,1695.21,1693.11,1695.21,994.0,1694.57,1695.21,1693.11,1695.21,994.0
2021-10-08 12:40:00,1695.23,1695.23,1693.38,1693.39,880.0,1695.23,1695.23,1693.38,1693.39,880.0
2021-10-08 12:50:00,1694.64,1696.33,1694.19,1694.42,900.0,1694.64,1696.33,1694.19,1694.42,900.0
2021-10-08 13:00:00,1693.74,1693.74,1688.21,1691.62,814.0,1693.74,1693.74,1688.21,1691.62,814.0
2021-10-08 13:10:00,1690.83,1691.92,1690.25,1690.49,1750.0,1690.83,1691.92,1690.25,1690.49,1750.0
2021-10-08 13:20:00,1691.83,1693.01,1690.88,1692.35,400.0,1691.83,1693.01,1690.88,1692.35,400.0
2021-10-08 13:30:00,1693.46,1693.47,1691.39,1691.39,967.0,1693.46,1693.47,1691.39,1691.39,967.0
2021-10-08 13:40:00,1692.33,1699.3,1691.81,1696.9,3147.0,1692.33,1699.3,1691.81,1696.9,3147.0
2021-10-08 13:50:00,1695.62,1695.62,1693.97,1694.2,1400.0,1695.62,1695.62,1693.97,1694.2,1400.0
2021-10-08 14:00:00,1693.88,1695.0,1691.9,1692.87,2570.0,1693.88,1695.0,1691.9,1692.87,2570.0
2021-10-08 14:10:00,1692.38,1695.03,1692.38,1694.38,2503.0,1692.38,1695.03,1692.38,1694.38,2503.0
2021-10-08 14:20:00,1694.18,1695.01,1693.59,1693.59,800.0,1694.18,1695.01,1693.59,1693.59,800.0
2021-10-08 14:30:00,1691.17,1691.17,1689.01,1689.01,405.0,1691.17,1691.17,1689.01,1689.01,405.0
2021-10-08 14:40:00,1687.88,1687.88,1686.39,1686.39,600.0,1687.88,1687.88,1686.39,1686.39,600.0
2021-10-08 14:50:00,1685.73,1686.52,1685.72,1686.03,800.0,1685.73,1686.52,1685.72,1686.03,800.0
2021-10-08 15:00:00,1687.65,1687.81,1685.97,1686.01,1282.0,1687.65,1687.81,1685.97,1686.01,1282.0
2021-10-08 15:10:00,1687.64,1687.75,1686.68,1686.69,904.0,1687.64,1687.75,1686.68,1686.69,904.0
2021-10-08 15:20:00,1687.92,1688.4,1685.81,1685.81,1300.0,1687.92,1688.4,1685.81,1685.81,1300.0
2021-10-08 15:30:00,1687.78,1687.78,1684.81,1685.0,746.0,1687.78,1687.78,1684.81,1685.0,746.0
2021-10-08 15:40:00,1686.26,1686.26,1682.98,1683.67,2899.0,1686.26,1686.26,1682.98,1683.67,2899.0
2021-10-08 15:50:00,1684.24,1685.4,1681.01,1682.36,6787.0,1684.24,1685.4,1681.01,1682.36,6787.0
2021-10-11 09:30:00,1680.19,1688.84,1678.58,1688.83,1222.0,1680.19,1688.84,1678.58,1688.83,1222.0
2021-10-11 09:40:00,1688.78,1690.01,1688.6,1688.6,800.0,1688.78,1690.01,1688.6,1688.6,800.0
2021-10-11 09:50:00,1685.57,1692.61,1685.57,1692.61,400.0,1685.57,1692.61,1685.57,1692.61,400.0
2021-10-11 10:00:00,1694.98,1697.47,1688.96,1688.96,1600.0,1694.98,1697.47,1688.96,1688.96,1600.0
2021-10-11 10:10:00,1685.69,1685.69,1683.24,1683.25,783.0,1685.69,1685.69,1683.24,1683.25,783.0
2021-10-11 10:20:00,1684.9,1691.52,1684.84,1691.52,400.0,1684.9,1691.52,1684.84,1691.52,400.0
2021-10-11 10:30:00,1689.25,1691.13,1688.27,1688.96,927.0,1689.25,1691.13,1688.27,1688.96,927.0
2021-10-11 10:40:00,1688.22,1689.13,1687.82,1689.13,400.0,1688.22,1689.13,1687.82,1689.13,400.0
2021-10-11 10:50:00,1684.94,1684.94,1684.94,1684.94,100.0,1684.94,1684.94,1684.94,1684.94,100.0
2021-10-11 11:00:00,1688.37,1690.1,1686.27,1686.28,1623.0,1688.37,1690.1,1686.27,1686.28,1623.0
2021-10-11 11:10:00,1683.93,1683.93,1683.93,1683.93,100.0,1683.93,1683.93,1683.93,1683.93,100.0
2021-10-11 11:20:00,1686.89,1687.62,1685.1,1685.11,1351.0,1686.89,1687.62,1685.1,1685.11,1351.0
2021-10-11 11:30:00,1687.78,1689.82,1687.57,1689.13,1063.0,1687.78,1689.82,1687.57,1689.13,1063.0
2021-10-11 11:40:00,1689.51,1689.51,1685.55,1685.55,1700.0,1689.51,1689.51,1685.55,1685.55,1700.0
2021-10-11 11:50:00,1685.56,1685.69,1683.55,1684.9,1100.0,1685.56,1685.69,1683.55,1684.9,1100.0
2021-10-11 12:00:00,1684.81,1684.88,1679.6,1679.6,400.0,1684.81,1684.88,1679.6,1679.6,400.0
2021-10-11 12:10:00,1680.87,1681.6,1680.83,1681.6,400.0,1680.87,1681.6,1680.83,1681.6,400.0
2021-10-11 12:20:00,1681.6,1681.6,1681.6,1681.6,100.0,1681.6,1681.6,1681.6,1681.6,100.0
2021-10-11 12:30:00,1681.87,1682.33,1681.87,1682.29,495.0,1681.87,1682.33,1681.87,1682.29,495.0
2021-10-11 12:40:00,1682.57,1683.24,1682.37,1683.24,1300.0,1682.57,1683.24,1682.37,1683.24,1300.0
2021-10-11 12:50:00,1681.9,1682.49,1679.36,1679.67,1288.0,1681.9,1682.49,1679.36,1679.67,1288.0
2021-10-11 13:00:00,1680.11,1680.43,1679.48,1679.48,700.0,1680.11,1680.43,1679.48,1679.48,700.0
2021-10-11 13:10:00,1680.0,1682.51,1680.0,1681.91,1520.0,1680.0,1682.51,1680.0,1681.91,1520.0
2021-10-11 13:20:00,1680.95,1680.95,1679.22,1680.33,700.0,1680.95,1680.95,1679.22,1680.33,700.0
2021-10-11 13:30:00,1680.29,1680.29,1679.21,1679.21,301.0,1680.29,1680.29,1679.21,1679.21,301.0
2021-10-11 13:40:00,1680.08,1680.56,1676.36,1678.35,900.0,1680.08,1680.56,1676.36,1678.35,900.0
2021-10-11 13:50:00,1678.73,1680.19,1678.64,1680.02,900.0,1678.73,1680.19,1678.64,1680.02,900.0
2021-10-11 14:00:00,1680.54,1681.51,1680.54,1680.93,535.0,1680.54,1681.51,1680.54,1680.93,535.0
2021-10-11 14:10:00,1682.21,1684.14,1681.54,1681.54,700.0,1682.21,1684.14,1681.54,1681.54,700.0
2021-10-11 14:20:00,1680.8,1680.8,1678.52,1679.42,911.0,1680.8,1680.8,1678.52,1679.42,911.0
2021-10-11 14:30:00,1680.33,1680.89,1679.71,1680.64,820.0,1680.33,1680.89,1679.71,1680.64,820.0
2021-10-11 14:40:00,1680.39,1681.15,1680.39,1681.07,704.0,1680.39,1681.15,1680.39,1681.07,704.0
2021-10-11 14:50:00,1681.0,1684.92,1680.99,1684.92,300.0,1681.0,1684.92,1680.99,1684.92,300.0
2021-10-11 15:00:00,1684.83,1684.83,1681.51,1682.13,1201.0,1684.83,1684.83,1681.51,1682.13,1201.0
2021-10-11 15:10:00,1682.25,1682.25,1680.43,1680.44,742.0,1682.25,1682.25,1680.43,1680.44,742.0
2021-10-11 15:20:00,1682.02,1682.07,1678.92,1678.92,800.0,1682.02,1682.07,1678.92,1678.92,800.0
2021-10-11 15:30:00,1680.77,1681.46,1679.97,1680.05,3500.0,1680.77,1681.46,1679.97,1680.05,3500.0
2021-10-11 15:40:00,1683.39,1683.39,1677.21,1677.68,1398.0,1683.39,1683.39,1677.21,1677.68,1398.0
2021-10-11 15:50:00,1676.41,1678.18,1674.03,1674.11,6307.0,1676.41,1678.18,1674.03,1674.11,6307.0
2021-10-12 09:30:00,1677.31,1679.82,1669.86,1676.72,1242.0,1677.31,1679.82,1669.86,1676.72,1242.0
2021-10-12 09:40:00,1675.07,1675.35,1657.22,1660.25,2400.0,1675.07,1675.35,1657.22,1660.25,2400.0
2021-10-12 09:50:00,1661.62,1663.82,1657.25,1659.03,2812.0,1661.62,1663.82,1657.25,1659.03,2812.0
2021-10-12 10:00:00,1660.84,1664.74,1659.29,1662.42,1068.0,1660.84,1664.74,1659.29,1662.42,1068.0
2021-10-12 10:10:00,1667.25,1671.14,1667.02,1671.14,550.0,1667.25,1671.14,1667.02,1671.14,550.0
2021-10-12 10:20:00,1671.14,1671.15,1670.13,1670.35,425.0,1671.14,1671.15,1670.13,1670.35,425.0
2021-10-12 10:30:00,1668.87,1672.24,1664.96,1672.1,1500.0,1668.87,1672.24,1664.96,1672.1,1500.0
2021-10-12 10:40:00,1672.36,1672.36,1667.75,1669.51,900.0,1672.36,1672.36,1667.75,1669.51,900.0
2021-10-12 10:50:00,1667.01,1668.44,1667.01,1668.44,200.0,1667.01,1668.44,1667.01,1668.44,200.0
2021-10-12 11:00:00,1663.21,1668.4,1663.21,1668.4,500.0,1663.21,1668.4,1663.21,1668.4,500.0
2021-10-12 11:10:00,1667.57,1670.1,1667.57,1670.1,240.0,1667.57,1670.1,1667.57,1670.1,240.0
2021-10-12 11:20:00,1670.1,1670.1,1670.1,1670.1,0.0,1670.1,1670.1,1670.1,1670.1,0.0
2021-10-12 11:30:00,1667.36,1667.36,1660.73,1660.73,500.0,1667.36,1667.36,1660.73,1660.73,500.0
2021-10-12 11:40:00,1667.22,1667.37,1664.15,1665.43,600.0,1667.22,1667.37,1664.15,1665.43,600.0
2021-10-12 11:50:00,1666.08,1666.08,1664.98,1664.98,550.0,1666.08,1666.08,1664.98,1664.98,550.0
2021-10-12 12:00:00,1668.27,1668.27,1668.27,1668.27,200.0,1668.27,1668.27,1668.27,1668.27,200.0
2021-10-12 12:10:00,1668.27,1668.27,1668.27,1668.27,0.0,1668.27,1668.27,1668.27,1668.27,0.0
2021-10-12 12:20:00,1668.56,1670.34,1667.93,1667.93,625.0,1668.56,1670.34,1667.93,1667.93,625.0
2021-10-12 12:30:00,1667.55,1668.74,1667.55,1667.6,1140.0,1667.55,1668.74,1667.55,1667.6,1140.0
2021-10-12 12:40:00,1668.68,1668.88,1668.68,1668.88,300.0,1668.68,1668.88,1668.68,1668.88,300.0
2021-10-12 12:50:00,1670.31,1670.31,1669.96,1669.98,600.0,1670.31,1670.31,1669.96,1669.98,600.0
2021-10-12 13:00:00,1670.31,1673.34,1670.31,1673.34,869.0,1670.31,1673.34,1670.31,1673.34,869.0
2021-10-12 13:10:00,1672.92,1673.25,1671.96,1672.26,825.0,1672.92,1673.25,1671.96,1672.26,825.0
2021-10-12 13:20:00,1670.75,1673.86,1670.69,1673.42,1900.0,1670.75,1673.86,1670.69,1673.42,1900.0
2021-10-12 13:30:00,1672.85,1673.76,1672.84,1672.98,3186.0,1672.85,1673.76,1672.84,1672.98,3186.0
2021-10-12 13:40:00,1674.29,1675.0,1673.97,1674.89,652.0,1674.29,1675.0,1673.97,1674.89,652.0
2021-10-12 13:50:00,1675.0,1675.0,1670.4,1671.2,1836.0,1675.0,1675.0,1670.4,1671.2,1836.0
2021-10-12 14:00:00,1672.71,1672.77,1671.94,1672.09,804.0,1672.71,1672.77,1671.94,1672.09,804.0
2021-10-12 14:10:00,1676.37,1676.37,1674.3,1674.42,1921.0,1676.37,1676.37,1674.3,1674.42,1921.0
2021-10-12 14:20:00,1675.62,1675.62,1674.41,1674.42,500.0,1675.62,1675.62,1674.41,1674.42,500.0
2021-10-12 14:30:00,1674.08,1674.68,1672.32,1672.33,1750.0,1674.08,1674.68,1672.32,1672.33,1750.0
2021-10-12 14:40:00,1673.56,1674.46,1672.38,1674.3,1110.0,1673.56,1674.46,1672.38,1674.3,1110.0
2021-10-12 14:50:00,1676.42,1678.22,1676.03,1676.52,2125.0,1676.42,1678.22,1676.03,1676.52,2125.0
2021-10-12 15:00:00,1676.21,1677.34,1676.17,1677.14,900.0,1676.21,1677.34,1676.17,1677.14,900.0
2021-10-12 15:10:00,1678.26,1678.26,1678.08,1678.21,700.0,1678.26,1678.26,1678.08,1678.21,700.0
2021-10-12 15:20:00,1678.1,1678.41,1677.18,1678.41,1869.0,1678.1,1678.41,1677.18,1678.41,1869.0
2021-10-12 15:30:00,1678.08,1679.7,1676.79,1677.02,3546.0,1678.08,1679.7,1676.79,1677.02,3546.0
2021-10-12 15:40:00,1677.02,1677.02,1674.37,1674.37,3943.0,1677.02,1677.02,1674.37,1674.37,3943.0
2021-10-12 15:50:00,1672.17,1677.72,1671.83,1677.63,2435.0,1672.17,1677.72,1671.83,1677.63,2435.0
2021-10-13 09:30:00,1675.25,1678.57,1674.45,1678.57,1221.0,1675.25,1678.57,1674.45,1678.57,1221.0
2021-10-13 09:40:00,1676.04,1677.04,1671.04,1677.04,1625.0,1676.04,1677.04,1671.04,1677.04,1625.0
2021-10-13 09:50:00,1675.69,1679.73,1668.29,1674.28,1664.0,1675.69,1679.73,1668.29,1674.28,1664.0
2021-10-13 10:00:00,1667.48,1667.55,1662.35,1664.98,602.0,1667.48,1667.55,1662.35,1664.98,602.0
2021-10-13 10:10:00,1660.96,1668.41,1660.61,1664.5,1312.0,1660.96,1668.41,1660.61,1664.5,1312.0
2021-10-13 10:20:00,1660.48,1660.48,1649.65,1649.65,2272.0,1660.48,1660.48,1649.65,1649.65,2272.0
2021-10-13 10:30:00,1649.62,1657.31,1649.59,1657.31,2220.0,1649.62,1657.31,1649.59,1657.31,2220.0
2021-10-13 10:40:00,1662.26,1662.31,1661.67,1662.17,742.0,1662.26,1662.31,1661.67,1662.17,742.0
2021-10-13 10:50:00,1666.77,1666.86,1664.1,1666.86,500.0,1666.77,1666.86,1664.1,1666.86,500.0
2021-10-13 11:00:00,1664.58,1668.79,1664.45,1668.79,900.0,1664.58,1668.79,1664.45,1668.79,900.0
2021-10-13 11:10:00,1666.18,1673.56,1666.14,1669.91,3458.0,1666.18,1673.56,1666.14,1669.91,3458.0
2021-10-13 11:20:00,1670.58,1670.58,1666.91,1667.14,1222.0,1670.58,1670.58,1666.91,1667.14,1222.0
2021-10-13 11:30:00,1667.14,1667.58,1662.17,1662.51,1385.0,1667.14,1667.58,1662.17,1662.51,1385.0
2021-10-13 11:40:00,1661.33,1665.94,1661.32,1665.94,500.0,1661.33,1665.94,1661.32,1665.94,500.0
2021-10-13 11:50:00,1665.89,1668.11,1665.28,1665.88,1100.0,1665.89,1668.11,1665.28,1665.88,1100.0
2021-10-13 12:00:00,1666.05,1667.2,1666.04,1667.2,200.0,1666.05,1667.2,1666.04,1667.2,200.0
2021-10-13 12:10:00,1668.28,1668.28,1667.2,1667.69,600.0,1668.28,1668.28,1667.2,1667.69,600.0
2021-10-13 12:20:00,1666.75,1668.71,1666.64,1668.71,800.0,1666.75,1668.71,1666.64,1668.71,800.0
2021-10-13 12:30:00,1669.91,1670.96,1669.91,1670.96,200.0,1669.91,1670.96,1669.91,1670.96,200.0
2021-10-13 12:40:00,1673.55,1673.72,1672.95,1673.27,1000.0,1673.55,1673.72,1672.95,1673.27,1000.0
2021-10-13 12:50:00,1671.85,1672.94,1669.43,1671.8,1124.0,1671.85,1672.94,1669.43,1671.8,1124.0
2021-10-13 13:00:00,1671.0,1676.5,1671.0,1675.3,4038.0,1671.0,1676.5,1671.0,1675.3,4038.0
2021-10-13 13:10:00,1676.68,1678.0,1675.08,1675.08,1863.0,1676.68,1678.0,1675.08,1675.08,1863.0
2021-10-13 13:20:00,1677.2,1677.92,1677.2,1677.92,200.0,1677.2,1677.92,1677.2,1677.92,200.0
2021-10-13 13:30:00,1680.68,1687.48,1679.34,1687.48,1463.0,1680.68,1687.48,1679.34,1687.48,1463.0
2021-10-13 13:40:00,1687.48,1687.48,1679.36,1679.36,1900.0,1687.48,1687.48,1679.36,1679.36,1900.0
2021-10-13 13:50:00,1678.2,1678.2,1678.2,1678.2,100.0,1678.2,1678.2,1678.2,1678.2,100.0
2021-10-13 14:00:00,1681.27,1687.02,1680.84,1682.87,1902.0,1681.27,1687.02,1680.84,1682.87,1902.0
2021-10-13 14:10:00,1684.09,1684.09,1682.16,1682.16,1000.0,1684.09,1684.09,1682.16,1682.16,1000.0
2021-10-13 14:20:00,1681.39,1683.59,1677.17,1677.17,1500.0,1681.39,1683.59,1677.17,1677.17,1500.0
2021-10-13 14:30:00,1680.81,1680.81,1677.16,1678.94,1168.0,1680.81,1680.81,1677.16,1678.94,1168.0
2021-10-13 14:40:00,1678.89,1680.88,1678.89,1679.48,900.0,1678.89,1680.88,1678.89,1679.48,900.0
2021-10-13 14:50:00,1680.47,1680.47,1676.6,1676.6,1200.0,1680.47,1680.47,1676.6,1676.6,1200.0
2021-10-13 15:00:00,1675.67,1676.93,1674.6,1676.93,601.0,1675.67,1676.93,1674.6,1676.93,601.0
2021-10-13 15:10:00,1676.92,1678.81,1674.41,1678.81,901.0,1676.92,1678.81,1674.41,1678.81,901.0
2021-10-13 15:20:00,1678.23,1682.06,1678.23,1680.51,1575.0,1678.23,1682.06,1678.23,1680.51,1575.0
2021-10-13 15:30:00,1681.66,1683.1,1676.73,1676.74,7912.0,1681.66,1683.1,1676.73,1676.74,7912.0
2021-10-13 15:40:00,1681.02,1687.99,1680.59,1685.99,4123.0,1681.02,1687.99,1680.59,1685.99,4123.0
2021-10-13 15:50:00,1687.24,1687.96,1682.85,1684.6,3764.0,1687.24,1687.96,1682.85,1684.6,3764.0
2021-10-14 09:30:00,1689.43,1689.43,1685.98,1687.25,866.0,1689.43,1689.43,1685.98,1687.25,866.0
2021-10-14 09:40:00,1688.0,1699.66,1686.53,1692.7,600.0,1688.0,1699.66,1686.53,1692.7,600.0
2021-10-14 09:50:00,1691.08,1694.36,1689.93,1693.74,900.0,1691.08,1694.36,1689.93,1693.74,900.0
2021-10-14 10:00:00,1698.28,1704.36,1698.27,1699.32,1780.0,1698.28,1704.36,1698.27,1699.32,1780.0
2021-10-14 10:10:00,1696.1,1701.84,1696.1,1701.8,1217.0,1696.1,1701.84,1696.1,1701.8,1217.0
2021-10-14 10:20:00,1700.22,1700.22,1694.01,1694.01,400.0,1700.22,1700.22,1694.01,1694.01,400.0
2021-10-14 10:30:00,1694.37,1695.0,1689.56,1695.0,1400.0,1694.37,1695.0,1689.56,1695.0,1400.0
2021-10-14 10:40:00,1693.58,1695.11,1692.37,1693.26,1364.0,1693.58,1695.11,1692.37,1693.26,1364.0
2021-10-14 10:50:00,1696.73,1696.73,1693.62,1695.0,3196.0,1696.73,1696.73,1693.62,1695.0,3196.0
2021-10-14 11:00:00,1697.75,1699.85,1697.19,1697.36,500.0,1697.75,1699.85,1697.19,1697.36,500.0
2021-10-14 11:10:00,1698.64,1702.08,1698.64,1702.08,300.0,1698.64,1702.08,1698.64,1702.08,300.0
2021-10-14 11:20:00,1702.1,1702.42,1701.7,1701.7,313.0,1702.1,1702.42,1701.7,1701.7,313.0
2021-10-14 11:30:00,1701.7,1701.7,1701.7,1701.7,0.0,1701.7,1701.7,1701.7,1701.7,0.0
2021-10-14 11:40:00,1705.09,1707.33,1703.92,1706.62,1018.0,1705.09,1707.33,1703.92,1706.62,1018.0
2021-10-14 11:50:00,1706.31,1708.99,1706.31,1708.99,1178.0,1706.31,1708.99,1706.31,1708.99,1178.0
2021-10-14 12:00:00,1709.42,1713.95,1709.41,1713.95,943.0,1709.42,1713.95,1709.41,1713.95,943.0
2021-10-14 12:10:00,1712.54,1713.64,1710.57,1713.64,2000.0,1712.54,1713.64,1710.57,1713.64,2000.0
2021-10-14 12:20:00,1712.15,1712.15,1709.36,1710.53,1480.0,1712.15,1712.15,1709.36,1710.53,1480.0
2021-10-14 12:30:00,1711.4,1711.41,1710.45,1710.45,996.0,1711.4,1711.41,1710.45,1710.45,996.0
2021-10-14 12:40:00,1712.78,1712.78,1710.57,1711.47,600.0,1712.78,1712.78,1710.57,1711.47,600.0
2021-10-14 12:50:00,1711.62,1713.57,1710.33,1710.8,2292.0,1711.62,1713.57,1710.33,1710.8,2292.0
2021-10-14 13:00:00,1714.18,1714.19,1709.98,1714.03,1600.0,1714.18,1714.19,1709.98,1714.03,1600.0
2021-10-14 13:10:00,1711.01,1719.17,1711.01,1715.32,1700.0,1711.01,1719.17,1711.01,1715.32,1700.0
2021-10-14 13:20:00,1715.31,1715.31,1712.66,1712.66,400.0,1715.31,1715.31,1712.66,1712.66,400.0
2021-10-14 13:30:00,1713.9,1716.78,1713.9,1714.5,2096.0,1713.9,1716.78,1713.9,1714.5,2096.0
2021-10-14 13:40:00,1714.1,1714.1,1714.01,1714.01,400.0,1714.1,1714.1,1714.01,1714.01,400.0
2021-10-14 13:50:00,1714.01,1714.01,1714.01,1714.01,0.0,1714.01,1714.01,1714.01,1714.01,0.0
2021-10-14 14:00:00,1715.58,1717.5,1714.83,1717.0,4110.0,1715.58,1717.5,1714.83,1717.0,4110.0
2021-10-14 14:10:00,1716.39,1716.72,1711.97,1712.71,1600.0,1716.39,1716.72,1711.97,1712.71,1600.0
2021-10-14 14:20:00,1714.04,1715.92,1714.04,1715.92,301.0,1714.04,1715.92,1714.04,1715.92,301.0
2021-10-14 14:30:00,1716.53,1717.46,1716.33,1717.46,700.0,1716.53,1717.46,1716.33,1717.46,700.0
2021-10-14 14:40:00,1718.41,1719.96,1714.5,1715.53,3900.0,1718.41,1719.96,1714.5,1715.53,3900.0
2021-10-14 14:50:00,1715.38,1716.01,1715.38,1716.01,200.0,1715.38,1716.01,1715.38,1716.01,200.0
2021-10-14 15:00:00,1715.85,1716.28,1714.27,1714.27,1720.0,1715.85,1716.28,1714.27,1714.27,1720.0
2021-10-14 15:10:00,1715.3,1715.3,1712.43,1712.43,1000.0,1715.3,1715.3,1712.43,1712.43,1000.0
2021-10-14 15:20:00,1711.95,1715.59,1710.91,1715.44,4993.0,1711.95,1715.59,1710.91,1715.44,4993.0
2021-10-14 15:30:00,1714.72,1716.21,1713.88,1714.58,1544.0,1714.72,1716.21,1713.88,1714.58,1544.0
2021-10-14 15:40:00,1714.58,1716.19,1714.01,1714.01,1822.0,1714.58,1716.19,1714.01,1714.01,1822.0
2021-10-14 15:50:00,1715.15,1719.97,1715.15,1719.97,4030.0,1715.15,1719.97,1715.15,1719.97,4030.0
2021-10-15 09:30:00,1731.96,1731.96,1731.13,1731.13,4132.0,1731.96,1731.96,1731.13,1731.13,4132.0
2021-10-15 09:40:00,1728.75,1734.77,1728.75,1730.5,400.0,1728.75,1734.77,1728.75,1730.5,400.0
2021-10-15 09:50:00,1732.99,1736.39,1729.26,1730.46,7135.0,1732.99,1736.39,1729.26,1730.46,7135.0
2021-10-15 10:00:00,1731.51,1739.84,1731.51,1735.92,1302.0,1731.51,1739.84,1731.51,1735.92,1302.0
2021-10-15 10:10:00,1737.13,1739.34,1734.22,1735.57,1991.0,1737.13,1739.34,1734.22,1735.57,1991.0
2021-10-15 10:20:00,1735.85,1737.11,1727.43,1727.43,1500.0,1735.85,1737.11,1727.43,1727.43,1500.0
2021-10-15 10:30:00,1723.63,1730.02,1723.63,1725.68,1120.0,1723.63,1730.02,1723.63,1725.68,1120.0
2021-10-15 10:40:00,1728.43,1729.98,1722.43,1729.98,900.0,1728.43,1729.98,1722.43,1729.98,900.0
2021-10-15 10:50:00,1726.66,1729.5,1726.03,1729.09,1445.0,1726.66,1729.5,1726.03,1729.09,1445.0
2021-10-15 11:00:00,1726.12,1729.71,1726.12,1729.71,300.0,1726.12,1729.71,1726.12,1729.71,300.0
2021-10-15 11:10:00,1724.16,1726.77,1723.26,1725.98,700.0,1724.16,1726.77,1723.26,1725.98,700.0
2021-10-15 11:20:00,1725.97,1731.91,1725.96,1728.04,950.0,1725.97,1731.91,1725.96,1728.04,950.0
2021-10-15 11:30:00,1723.96,1728.01,1723.95,1727.25,300.0,1723.96,1728.01,1723.95,1727.25,300.0
2021-10-15 11:40:00,1727.1,1727.1,1727.1,1727.1,100.0,1727.1,1727.1,1727.1,1727.1,100.0
2021-10-15 11:50:00,1725.4,1728.57,1725.11,1725.11,1813.0,1725.4,1728.57,1725.11,1725.11,1813.0
2021-10-15 12:00:00,1722.54,1722.54,1722.54,1722.54,100.0,1722.54,1722.54,1722.54,1722.54,100.0
2021-10-15 12:10:00,1725.31,1732.99,1725.31,1729.22,836.0,1725.31,1732.99,1725.31,1729.22,836.0
2021-10-15 12:20:00,1730.74,1734.25,1730.74,1734.25,531.0,1730.74,1734.25,1730.74,1734.25,531.0
2021-10-15 12:30:00,1732.75,1734.73,1732.47,1732.47,500.0,1732.75,1734.73,1732.47,1732.47,500.0
2021-10-15 12:40:00,1732.49,1736.18,1732.49,1736.18,739.0,1732.49,1736.18,1732.49,1736.18,739.0
2021-10-15 12:50:00,1735.72,1735.72,1733.49,1733.49,580.0,1735.72,1735.72,1733.49,1733.49,580.0
2021-10-15 13:00:00,1731.92,1732.42,1729.48,1729.48,600.0,1731.92,1732.42,1729.48,1729.48,600.0
2021-10-15 13:10:00,1732.45,1733.26,1728.71,1728.71,1100.0,1732.45,1733.26,1728.71,1728.71,1100.0
2021-10-15 13:20:00,1730.46,1730.46,1729.11,1729.11,206.0,1730.46,1730.46,1729.11,1729.11,206.0
2021-10-15 13:30:00,1735.26,1735.26,1734.02,1734.02,200.0,1735.26,1735.26,1734.02,1734.02,200.0
2021-10-15 13:40:00,1732.88,1736.43,1732.86,1734.81,2592.0,1732.88,1736.43,1732.86,1734.81,2592.0
2021-10-15 13:50:00,1736.07,1736.19,1736.07,1736.19,800.0,1736.07,1736.19,1736.07,1736.19,800.0
2021-10-15 14:00:00,1736.87,1737.78,1736.87,1737.34,400.0,1736.87,1737.78,1736.87,1737.34,400.0
2021-10-15 14:10:00,1736.85,1737.48,1735.08,1737.48,1100.0,1736.85,1737.48,1735.08,1737.48,1100.0
2021-10-15 14:20:00,1737.51,1737.51,1735.76,1736.55,14300.0,1737.51,1737.51,1735.76,1736.55,14300.0
2021-10-15 14:30:00,1736.0,1736.05,1734.95,1736.05,4000.0,1736.0,1736.05,1734.95,1736.05,4000.0
2021-10-15 14:40:00,1736.7,1739.18,1736.7,1738.72,3200.0,1736.7,1739.18,1736.7,1738.72,3200.0
2021-10-15 14:50:00,1738.73,1740.22,1736.88,1740.01,17939.0,1738.73,1740.22,1736.88,1740.01,17939.0
2021-10-15 15:00:00,1740.58,1740.77,1739.3,1739.3,1500.0,1740.58,1740.77,1739.3,1739.3,1500.0
2021-10-15 15:10:00,1739.51,1741.91,1738.21,1738.21,3302.0,1739.51,1741.91,1738.21,1738.21,3302.0
2021-10-15 15:20:00,1738.11,1740.11,1738.0,1740.11,2500.0,1738.11,1740.11,1738.0,1740.11,2500.0
2021-10-15 15:30:00,1738.31,1740.58,1736.71,1736.71,2881.0,1738.31,1740.58,1736.71,1736.71,2881.0
2021-10-15 15:40:00,1737.54,1737.54,1734.28,1736.04,3767.0,1737.54,1737.54,1734.28,1736.04,3767.0
2021-10-15 15:50:00,1739.72,1739.72,1734.64,1736.02,8595.0,1739.72,1739.72,1734.64,1736.02,8595.0
2021-10-18 09:30:00,1733.43,1734.41,1730.35,1734.4,12662.0,1733.43,1734.41,1730.35,1734.4,12662.0
2021-10-18 09:40:00,1733.45,1743.35,1733.45,1743.35,1020.0,1733.45,1743.35,1733.45,1743.35,1020.0
2021-10-18 09:50:00,1744.34,1749.82,1744.34,1749.07,1100.0,1744.34,1749.82,1744.34,1749.07,1100.0
2021-10-18 10:00:00,1750.0,1750.64,1749.83,1750.63,630.0,1750.0,1750.64,1749.83,1750.63,630.0
2021-10-18 10:10:00,1748.03,1753.42,1743.33,1753.33,1900.0,1748.03,1753.42,1743.33,1753.33,1900.0
2021-10-18 10:20:00,1749.59,1755.84,1749.59,1750.67,807.0,1749.59,1755.84,1749.59,1750.67,807.0
2021-10-18 10:30:00,1754.36,1759.03,1754.35,1755.83,1463.0,1754.36,1759.03,1754.35,1755.83,1463.0
2021-10-18 10:40:00,1754.37,1758.16,1754.3,1756.81,1000.0,1754.37,1758.16,1754.3,1756.81,1000.0
2021-10-18 10:50:00,1757.62,1761.22,1756.33,1760.76,1975.0,1757.62,1761.22,1756.33,1760.76,1975.0
2021-10-18 11:00:00,1758.76,1765.58,1758.76,1765.58,3750.0,1758.76,1765.58,1758.76,1765.58,3750.0
2021-10-18 11:10:00,1761.87,1767.88,1761.32,1763.51,5883.0,1761.87,1767.88,1761.32,1763.51,5883.0
2021-10-18 11:20:00,1765.95,1767.26,1762.33,1763.65,2300.0,1765.95,1767.26,1762.33,1763.65,2300.0
2021-10-18 11:30:00,1763.01,1764.35,1761.73,1763.38,900.0,1763.01,1764.35,1761.73,1763.38,900.0
2021-10-18 11:40:00,1760.94,1761.53,1759.62,1760.98,1381.0,1760.94,1761.53,1759.62,1760.98,1381.0
2021-10-18 11:50:00,1759.89,1761.99,1757.54,1759.52,2873.0,1759.89,1761.99,1757.54,1759.52,2873.0
2021-10-18 12:00:00,1759.41,1763.04,1759.41,1761.57,800.0,1759.41,1763.04,1759.41,1761.57,800.0
2021-10-18 12:10:00,1761.35,1761.35,1759.1,1759.11,200.0,1761.35,1761.35,1759.1,1759.11,200.0
2021-10-18 12:20:00,1759.33,1759.35,1757.13,1757.13,800.0,1759.33,1759.35,1757.13,1757.13,800.0
2021-10-18 12:30:00,1757.62,1760.44,1755.7,1758.67,1946.0,1757.62,1760.44,1755.7,1758.67,1946.0
2021-10-18 12:40:00,1758.35,1759.9,1757.24,1759.03,1900.0,1758.35,1759.9,1757.24,1759.03,1900.0
2021-10-18 12:50:00,1759.06,1759.34,1757.82,1758.93,812.0,1759.06,1759.34,1757.82,1758.93,812.0
2021-10-18 13:00:00,1758.67,1758.68,1758.67,1758.68,200.0,1758.67,1758.68,1758.67,1758.68,200.0
2021-10-18 13:10:00,1757.92,1757.92,1752.77,1752.77,1000.0,1757.92,1757.92,1752.77,1752.77,1000.0
2021-10-18 13:20:00,1754.06,1758.64,1754.05,1757.76,919.0,1754.06,1758.64,1754.05,1757.76,919.0
2021-10-18 13:30:00,1757.81,1758.46,1755.63,1755.63,6557.0,1757.81,1758.46,1755.63,1755.63,6557.0
2021-10-18 13:40:00,1755.23,1760.25,1754.33,1759.3,1013.0,1755.23,1760.25,1754.33,1759.3,1013.0
2021-10-18 13:50:00,1760.01,1761.85,1758.67,1761.15,1900.0,1760.01,1761.85,1758.67,1761.15,1900.0
2021-10-18 14:00:00,1762.39,1764.09,1760.57,1762.1,2865.0,1762.39,1764.09,1760.57,1762.1,2865.0
2021-10-18 14:10:00,1762.54,1763.91,1762.17,1762.97,1810.0,1762.54,1763.91,1762.17,1762.97,1810.0
2021-10-18 14:20:00,1761.76,1761.76,1760.0,1760.97,800.0,1761.76,1761.76,1760.0,1760.97,800.0
2021-10-18 14:30:00,1760.21,1761.16,1759.47,1761.16,1447.0,1760.21,1761.16,1759.47,1761.16,1447.0
2021-10-18 14:40:00,1760.63,1762.19,1757.5,1759.2,1486.0,1760.63,1762.19,1757.5,1759.2,1486.0
2021-10-18 14:50:00,1758.0,1761.43,1756.94,1758.34,2127.0,1758.0,1761.43,1756.94,1758.34,2127.0
2021-10-18 15:00:00,1760.79,1760.79,1755.84,1757.81,10914.0,1760.79,1760.79,1755.84,1757.81,10914.0
2021-10-18 15:10:00,1758.06,1759.35,1758.06,1759.35,7050.0,1758.06,1759.35,1758.06,1759.35,7050.0
2021-10-18 15:20:00,1759.95,1760.98,1755.02,1758.62,1859.0,1759.95,1760.98,1755.02,1758.62,1859.0
2021-10-18 15:30:00,1756.3,1758.12,1755.28,1757.91,3415.0,1756.3,1758.12,1755.28,1757.91,3415.0
2021-10-18 15:40:00,1760.02,1760.82,1759.06,1759.83,11240.0,1760.02,1760.82,1759.06,1759.83,11240.0
2021-10-18 15:50:00,1760.36,1763.0,1758.46,1758.46,16629.0,1760.36,1763.0,1758.46,1758.46,16629.0
2021-10-19 09:30:00,1758.33,1764.63,1753.72,1757.03,2387.0,1758.33,1764.63,1753.72,1757.03,2387.0
2021-10-19 09:40:00,1757.86,1767.02,1755.92,1758.51,1048.0,1757.86,1767.02,1755.92,1758.51,1048.0
2021-10-19 09:50:00,1758.95,1759.48,1757.46,1759.48,900.0,1758.95,1759.48,1757.46,1759.48,900.0
2021-10-19 10:00:00,1761.13,1761.25,1757.15,1761.25,1540.0,1761.13,1761.25,1757.15,1761.25,1540.0
2021-10-19 10:10:00,1759.11,1759.92,1755.38,1755.38,526.0,1759.11,1759.92,1755.38,1755.38,526.0
2021-10-19 10:20:00,1757.88,1761.34,1757.7,1761.21,600.0,1757.88,1761.34,1757.7,1761.21,600.0
2021-10-19 10:30:00,1760.49,1761.36,1757.87,1757.87,900.0,1760.49,1761.36,1757.87,1757.87,900.0
2021-10-19 10:40:00,1757.16,1761.54,1757.16,1760.79,1200.0,1757.16,1761.54,1757.16,1760.79,1200.0
2021-10-19 10:50:00,1758.85,1763.14,1758.85,1763.13,1476.0,1758.85,1763.14,1758.85,1763.13,1476.0
2021-10-19 11:00:00,1762.49,1762.53,1761.02,1762.53,409.0,1762.49,1762.53,1761.02,1762.53,409.0
2021-10-19 11:10:00,1764.74,1765.8,1761.62,1763.89,1648.0,1764.74,1765.8,1761.62,1763.89,1648.0
2021-10-19 11:20:00,1763.69,1764.96,1759.2,1762.42,1249.0,1763.69,1764.96,1759.2,1762.42,1249.0
2021-10-19 11:30:00,1762.4,1763.75,1762.4,1763.75,200.0,1762.4,1763.75,1762.4,1763.75,200.0
2021-10-19 11:40:00,1762.18,1764.88,1761.78,1762.73,1402.0,1762.18,1764.88,1761.78,1762.73,1402.0
2021-10-19 11:50:00,1763.38,1765.61,1761.91,1764.31,900.0,1763.38,1765.61,1761.91,1764.31,900.0
2021-10-19 12:00:00,1763.14,1769.1,1763.0,1767.6,1722.0,1763.14,1769.1,1763.0,1767.6,1722.0
2021-10-19 12:10:00,1767.82,1769.42,1767.48,1769.42,710.0,1767.82,1769.42,1767.48,1769.42,710.0
2021-10-19 12:20:00,1770.81,1774.18,1769.89,1774.04,2800.0,1770.81,1774.18,1769.89,1774.04,2800.0
2021-10-19 12:30:00,1773.38,1777.92,1771.82,1772.55,6311.0,1773.38,1777.92,1771.82,1772.55,6311.0
2021-10-19 12:40:00,1774.45,1775.97,1767.27,1767.27,2796.0,1774.45,1775.97,1767.27,1767.27,2796.0
2021-10-19 12:50:00,1769.5,1771.82,1769.5,1771.82,700.0,1769.5,1771.82,1769.5,1771.82,700.0
2021-10-19 13:00:00,1772.13,1772.81,1772.11,1772.11,400.0,1772.13,1772.81,1772.11,1772.11,400.0
2021-10-19 13:10:00,1774.55,1774.55,1767.62,1770.48,6545.0,1774.55,1774.55,1767.62,1770.48,6545.0
2021-10-19 13:20:00,1769.56,1769.58,1767.97,1767.97,500.0,1769.56,1769.58,1767.97,1767.97,500.0
2021-10-19 13:30:00,1766.36,1767.02,1763.64,1765.51,1376.0,1766.36,1767.02,1763.64,1765.51,1376.0
2021-10-19 13:40:00,1768.12,1768.12,1766.28,1766.28,300.0,1768.12,1768.12,1766.28,1766.28,300.0
2021-10-19 13:50:00,1768.2,1770.5,1768.2,1770.24,1100.0,1768.2,1770.5,1768.2,1770.24,1100.0
2021-10-19 14:00:00,1771.85,1773.99,1771.25,1773.22,2921.0,1771.85,1773.99,1771.25,1773.22,2921.0
2021-10-19 14:10:00,1774.51,1776.52,1774.51,1776.52,1202.0,1774.51,1776.52,1774.51,1776.52,1202.0
2021-10-19 14:20:00,1775.26,1775.75,1769.6,1771.17,2400.0,1775.26,1775.75,1769.6,1771.17,2400.0
2021-10-19 14:30:00,1772.54,1773.25,1764.97,1764.97,2266.0,1772.54,1773.25,1764.97,1764.97,2266.0
2021-10-19 14:40:00,1762.42,1766.46,1762.36,1765.78,2300.0,1762.42,1766.46,1762.36,1765.78,2300.0
2021-10-19 14:50:00,1768.32,1770.5,1765.37,1766.11,5460.0,1768.32,1770.5,1765.37,1766.11,5460.0
2021-10-19 15:00:00,1767.64,1767.86,1766.08,1766.46,3750.0,1767.64,1767.86,1766.08,1766.46,3750.0
2021-10-19 15:10:00,1767.24,1767.96,1764.0,1765.57,5778.0,1767.24,1767.96,1764.0,1765.57,5778.0
2021-10-19 15:20:00,1765.0,1766.83,1763.68,1763.75,4186.0,1765.0,1766.83,1763.68,1763.75,4186.0
2021-10-19 15:30:00,1763.01,1763.14,1760.17,1761.09,3545.0,1763.01,1763.14,1760.17,1761.09,3545.0
2021-10-19 15:40:00,1762.23,1764.45,1760.75,1762.82,2077.0,1762.23,1764.45,1760.75,1762.82,2077.0
2021-10-19 15:50:00,1762.35,1764.51,1761.02,1764.51,5574.0,1762.35,1764.51,1761.02,1764.51,5574.0
2021-10-20 09:30:00,1771.27,1777.24,1771.13,1772.58,2547.0,1771.27,1777.24,1771.13,1772.58,2547.0
2021-10-20 09:40:00,1773.75,1788.18,1773.75,1788.18,6771.0,1773.75,1788.18,1773.75,1788.18,6771.0
2021-10-20 09:50:00,1790.97,1791.97,1785.18,1788.72,2754.0,1790.97,1791.97,1785.18,1788.72,2754.0
2021-10-20 10:00:00,1790.83,1790.83,1786.19,1787.82,2226.0,1790.83,1790.83,1786.19,1787.82,2226.0
2021-10-20 10:10:00,1788.16,1788.16,1781.86,1782.13,2534.0,1788.16,1788.16,1781.86,1782.13,2534.0
2021-10-20 10:20:00,1782.04,1784.63,1780.39,1784.29,3420.0,1782.04,1784.63,1780.39,1784.29,3420.0
2021-10-20 10:30:00,1785.53,1790.03,1783.01,1788.28,1364.0,1785.53,1790.03,1783.01,1788.28,1364.0
2021-10-20 10:40:00,1785.63,1785.83,1782.17,1782.17,400.0,1785.63,1785.83,1782.17,1782.17,400.0
2021-10-20 10:50:00,1778.57,1778.57,1776.24,1776.25,1600.0,1778.57,1778.57,1776.24,1776.25,1600.0
2021-10-20 11:00:00,1774.49,1777.91,1767.83,1776.61,3801.0,1774.49,1777.91,1767.83,1776.61,3801.0
2021-10-20 11:10:00,1774.11,1777.95,1768.81,1776.69,4339.0,1774.11,1777.95,1768.81,1776.69,4339.0
2021-10-20 11:20:00,1776.58,1776.58,1772.42,1775.36,833.0,1776.58,1776.58,1772.42,1775.36,833.0
2021-10-20 11:30:00,1773.73,1786.25,1771.93,1786.25,2117.0,1773.73,1786.25,1771.93,1786.25,2117.0
2021-10-20 11:40:00,1784.63,1787.98,1784.63,1787.53,500.0,1784.63,1787.98,1784.63,1787.53,500.0
2021-10-20 11:50:00,1785.06,1788.24,1785.06,1788.24,1200.0,1785.06,1788.24,1785.06,1788.24,1200.0
2021-10-20 12:00:00,1786.3,1787.98,1781.48,1781.88,2119.0,1786.3,1787.98,1781.48,1781.88,2119.0
2021-10-20 12:10:00,1780.55,1780.8,1780.55,1780.8,300.0,1780.55,1780.8,1780.55,1780.8,300.0
2021-10-20 12:20:00,1783.26,1783.26,1780.02,1780.04,3048.0,1783.26,1783.26,1780.02,1780.04,3048.0
2021-10-20 12:30:00,1778.56,1780.47,1776.21,1780.47,814.0,1778.56,1780.47,1776.21,1780.47,814.0
2021-10-20 12:40:00,1780.43,1780.73,1779.29,1780.07,2400.0,1780.43,1780.73,1779.29,1780.07,2400.0
2021-10-20 12:50:00,1780.0,1780.11,1779.12,1779.83,500.0,1780.0,1780.11,1779.12,1779.83,500.0
2021-10-20 13:00:00,1778.56,1780.66,1776.8,1779.65,1701.0,1778.56,1780.66,1776.8,1779.65,1701.0
2021-10-20 13:10:00,1778.84,1781.02,1778.55,1779.57,1500.0,1778.84,1781.02,1778.55,1779.57,1500.0
2021-10-20 13:20:00,1778.41,1781.44,1778.41,1781.31,900.0,1778.41,1781.44,1778.41,1781.31,900.0
2021-10-20 13:30:00,1778.93,1779.23,1776.31,1776.31,1400.0,1778.93,1779.23,1776.31,1776.31,1400.0
2021-10-20 13:40:00,1775.93,1775.93,1772.45,1772.45,1600.0,1775.93,1775.93,1772.45,1772.45,1600.0
2021-10-20 13:50:00,1773.08,1775.63,1772.13,1773.46,1226.0,1773.08,1775.63,1772.13,1773.46,1226.0
2021-10-20 14:00:00,1775.38,1776.22,1774.4,1776.22,804.0,1775.38,1776.22,1774.4,1776.22,804.0
2021-10-20 14:10:00,1775.62,1777.32,1775.61,1777.32,1200.0,1775.62,1777.32,1775.61,1777.32,1200.0
2021-10-20 14:20:00,1776.46,1777.17,1775.0,1775.61,1411.0,1776.46,1777.17,1775.0,1775.61,1411.0
2021-10-20 14:30:00,1777.31,1777.67,1775.37,1775.37,1100.0,1777.31,1777.67,1775.37,1775.37,1100.0
2021-10-20 14:40:00,1775.24,1775.24,1774.25,1774.73,1100.0,1775.24,1775.24,1774.25,1774.73,1100.0
2021-10-20 14:50:00,1772.81,1773.68,1766.95,1766.95,2319.0,1772.81,1773.68,1766.95,1766.95,2319.0
2021-10-20 15:00:00,1770.71,1770.71,1768.03,1768.39,2105.0,1770.71,1770.71,1768.03,1768.39,2105.0
2021-10-20 15:10:00,1768.28,1768.7,1767.3,1767.3,2007.0,1768.28,1768.7,1767.3,1767.3,2007.0
2021-10-20 15:20:00,1767.14,1768.44,1763.65,1764.45,2456.0,1767.14,1768.44,1763.65,1764.45,2456.0
2021-10-20 15:30:00,1765.32,1771.88,1765.0,1769.76,9370.0,1765.32,1771.88,1765.0,1769.76,9370.0
2021-10-20 15:40:00,1769.72,1771.33,1769.08,1769.09,3659.0,1769.72,1771.33,1769.08,1769.09,3659.0
2021-10-20 15:50:00,1769.08,1770.95,1765.3,1770.95,8369.0,1769.08,1770.95,1765.3,1770.95,8369.0
2021-10-21 09:30:00,1781.5,1781.5,1780.72,1780.72,2383.0,1781.5,1781.5,1780.72,1780.72,2383.0
2021-10-21 09:40:00,1784.7,1785.0,1782.07,1784.81,1020.0,1784.7,1785.0,1782.07,1784.81,1020.0
2021-10-21 09:50:00,1785.0,1785.0,1785.0,1785.0,100.0,1785.0,1785.0,1785.0,1785.0,100.0
2021-10-21 10:00:00,1784.27,1787.42,1784.26,1787.41,303.0,1784.27,1787.42,1784.26,1787.41,303.0
2021-10-21 10:10:00,1787.84,1795.92,1787.83,1791.13,700.0,1787.84,1795.92,1787.83,1791.13,700.0
2021-10-21 10:20:00,1793.17,1797.73,1792.13,1794.33,3304.0,1793.17,1797.73,1792.13,1794.33,3304.0
2021-10-21 10:30:00,1794.32,1794.32,1792.19,1793.76,678.0,1794.32,1794.32,1792.19,1793.76,678.0
2021-10-21 10:40:00,1792.13,1795.1,1792.13,1793.32,700.0,1792.13,1795.1,1792.13,1793.32,700.0
2021-10-21 10:50:00,1796.74,1804.37,1796.74,1804.37,1556.0,1796.74,1804.37,1796.74,1804.37,1556.0
2021-10-21 11:00:00,1801.5,1803.17,1800.06,1802.81,1828.0,1801.5,1803.17,1800.06,1802.81,1828.0
2021-10-21 11:10:00,1802.5,1806.92,1802.5,1803.27,402.0,1802.5,1806.92,1802.5,1803.27,402.0
2021-10-21 11:20:00,1805.61,1808.84,1804.03,1806.28,2413.0,1805.61,1808.84,1804.03,1806.28,2413.0
2021-10-21 11:30:00,1805.76,1807.87,1805.39,1805.39,700.0,1805.76,1807.87,1805.39,1805.39,700.0
2021-10-21 11:40:00,1805.0,1808.55,1804.47,1806.67,2071.0,1805.0,1808.55,1804.47,1806.67,2071.0
2021-10-21 11:50:00,1806.88,1810.16,1806.88,1809.82,700.0,1806.88,1810.16,1806.88,1809.82,700.0
2021-10-21 12:00:00,1810.0,1810.65,1807.91,1807.92,1801.0,1810.0,1810.65,1807.91,1807.92,1801.0
2021-10-21 12:10:00,1807.38,1810.22,1807.38,1810.2,600.0,1807.38,1810.22,1807.38,1810.2,600.0
2021-10-21 12:20:00,1808.36,1808.36,1807.85,1807.85,400.0,1808.36,1808.36,1807.85,1807.85,400.0
2021-10-21 12:30:00,1807.78,1809.45,1807.78,1809.45,1208.0,1807.78,1809.45,1807.78,1809.45,1208.0
2021-10-21 12:40:00,1811.64,1811.65,1809.92,1810.23,300.0,1811.64,1811.65,1809.92,1810.23,300.0
2021-10-21 12:50:00,1810.34,1810.5,1806.04,1807.08,3084.0,1810.34,1810.5,1806.04,1807.08,3084.0
2021-10-21 13:00:00,1807.05,1807.81,1805.97,1807.8,500.0,1807.05,1807.81,1805.97,1807.8,500.0
2021-10-21 13:10:00,1806.84,1808.35,1805.99,1808.35,1138.0,1806.84,1808.35,1805.99,1808.35,1138.0
2021-10-21 13:20:00,1809.67,1809.67,1808.15,1808.15,800.0,1809.67,1809.67,1808.15,1808.15,800.0
2021-10-21 13:30:00,1810.04,1810.98,1809.58,1810.98,400.0,1810.04,1810.98,1809.58,1810.98,400.0
2021-10-21 13:40:00,1810.8,1813.11,1810.79,1811.64,505.0,1810.8,1813.11,1810.79,1811.64,505.0
2021-10-21 13:50:00,1812.25,1812.78,1806.14,1806.14,2583.0,1812.25,1812.78,1806.14,1806.14,2583.0
2021-10-21 14:00:00,1807.88,1807.91,1805.8,1806.23,1101.0,1807.88,1807.91,1805.8,1806.23,1101.0
2021-10-21 14:10:00,1809.49,1810.64,1808.53,1808.77,1517.0,1809.49,1810.64,1808.53,1808.77,1517.0
2021-10-21 14:20:00,1808.51,1808.51,1808.24,1808.27,600.0,1808.51,1808.51,1808.24,1808.27,600.0
2021-10-21 14:30:00,1809.31,1810.47,1804.1,1804.11,3160.0,1809.31,1810.47,1804.1,1804.11,3160.0
2021-10-21 14:40:00,1804.11,1804.11,1804.11,1804.11,0.0,1804.11,1804.11,1804.11,1804.11,0.0
2021-10-21 14:50:00,1803.75,1804.18,1802.41,1802.41,831.0,1803.75,1804.18,1802.41,1802.41,831.0
2021-10-21 15:00:00,1804.89,1808.04,1804.89,1808.04,705.0,1804.89,1808.04,1804.89,1808.04,705.0
2021-10-21 15:10:00,1810.77,1815.57,1808.8,1810.31,6972.0,1810.77,1815.57,1808.8,1810.31,6972.0
2021-10-21 15:20:00,1810.5,1811.27,1806.89,1811.27,4505.0,1810.5,1811.27,1806.89,1811.27,4505.0
2021-10-21 15:30:00,1810.07,1811.42,1807.21,1810.44,8373.0,1810.07,1811.42,1807.21,1810.44,8373.0
2021-10-21 15:40:00,1808.65,1809.97,1806.65,1806.65,3495.0,1808.65,1809.97,1806.65,1806.65,3495.0
2021-10-21 15:50:00,1806.75,1811.21,1806.75,1808.56,16500.0,1806.75,1811.21,1806.75,1808.56,16500.0
2021-10-22 09:30:00,1811.23,1811.47,1793.5,1811.47,1286.0,1811.23,1811.47,1793.5,1811.47,1286.0
2021-10-22 09:40:00,1813.3,1813.3,1813.3,1813.3,100.0,1813.3,1813.3,1813.3,1813.3,100.0
2021-10-22 09:50:00,1817.2,1824.44,1817.2,1824.44,602.0,1817.2,1824.44,1817.2,1824.44,602.0
2021-10-22 10:00:00,1819.46,1825.03,1818.35,1825.03,955.0,1819.46,1825.03,1818.35,1825.03,955.0
2021-10-22 10:10:00,1827.27,1827.27,1816.27,1818.74,753.0,1827.27,1827.27,1816.27,1818.74,753.0
2021-10-22 10:20:00,1816.86,1818.79,1815.6,1818.47,500.0,1816.86,1818.79,1815.6,1818.47,500.0
2021-10-22 10:30:00,1821.28,1821.28,1814.34,1815.5,400.0,1821.28,1821.28,1814.34,1815.5,400.0
2021-10-22 10:40:00,1814.37,1814.37,1814.18,1814.19,200.0,1814.37,1814.37,1814.18,1814.19,200.0
2021-10-22 10:50:00,1815.72,1819.23,1814.03,1815.64,1824.0,1815.72,1819.23,1814.03,1815.64,1824.0
2021-10-22 11:00:00,1816.25,1816.25,1816.25,1816.25,100.0,1816.25,1816.25,1816.25,1816.25,100.0
2021-10-22 11:10:00,1815.08,1816.79,1812.4,1814.59,2150.0,1815.08,1816.79,1812.4,1814.59,2150.0
2021-10-22 11:20:00,1815.91,1817.07,1811.72,1812.25,1581.0,1815.91,1817.07,1811.72,1812.25,1581.0
2021-10-22 11:30:00,1811.92,1811.92,1808.99,1808.99,300.0,1811.92,1811.92,1808.99,1808.99,300.0
2021-10-22 11:40:00,1812.27,1813.5,1810.71,1813.5,805.0,1812.27,1813.5,1810.71,1813.5,805.0
2021-10-22 11:50:00,1817.99,1826.72,1817.08,1824.11,2051.0,1817.99,1826.72,1817.08,1824.11,2051.0
2021-10-22 12:00:00,1821.86,1821.86,1820.23,1821.7,800.0,1821.86,1821.86,1820.23,1821.7,800.0
2021-10-22 12:10:00,1819.7,1824.0,1819.7,1824.0,500.0,1819.7,1824.0,1819.7,1824.0,500.0
2021-10-22 12:20:00,1823.04,1826.28,1822.61,1825.96,1298.0,1823.04,1826.28,1822.61,1825.96,1298.0
2021-10-22 12:30:00,1824.4,1829.67,1824.4,1829.67,1000.0,1824.4,1829.67,1824.4,1829.67,1000.0
2021-10-22 12:40:00,1828.41,1833.36,1824.75,1831.31,2695.0,1828.41,1833.36,1824.75,1831.31,2695.0
2021-10-22 12:50:00,1830.08,1830.08,1828.75,1828.95,801.0,1830.08,1830.08,1828.75,1828.95,801.0
2021-10-22 13:00:00,1829.04,1829.04,1825.93,1828.3,734.0,1829.04,1829.04,1825.93,1828.3,734.0
2021-10-22 13:10:00,1828.5,1830.0,1828.5,1830.0,600.0,1828.5,1830.0,1828.5,1830.0,600.0
2021-10-22 13:20:00,1830.23,1830.23,1830.23,1830.23,100.0,1830.23,1830.23,1830.23,1830.23,100.0
2021-10-22 13:30:00,1826.82,1826.83,1826.07,1826.07,728.0,1826.82,1826.83,1826.07,1826.07,728.0
2021-10-22 13:40:00,1823.35,1828.69,1823.23,1827.98,2944.0,1823.35,1828.69,1823.23,1827.98,2944.0
2021-10-22 13:50:00,1828.0,1838.19,1828.0,1835.37,2312.0,1828.0,1838.19,1828.0,1835.37,2312.0
2021-10-22 14:00:00,1834.01,1836.24,1833.36,1833.36,1477.0,1834.01,1836.24,1833.36,1833.36,1477.0
2021-10-22 14:10:00,1833.7,1833.7,1833.7,1833.7,100.0,1833.7,1833.7,1833.7,1833.7,100.0
2021-10-22 14:20:00,1835.35,1835.35,1833.16,1833.16,400.0,1835.35,1835.35,1833.16,1833.16,400.0
2021-10-22 14:30:00,1837.59,1838.94,1836.95,1836.95,1300.0,1837.59,1838.94,1836.95,1836.95,1300.0
2021-10-22 14:40:00,1834.41,1835.39,1832.87,1834.82,1001.0,1834.41,1835.39,1832.87,1834.82,1001.0
2021-10-22 14:50:00,1833.85,1833.85,1833.85,1833.85,300.0,1833.85,1833.85,1833.85,1833.85,300.0
2021-10-22 15:00:00,1830.86,1832.66,1830.11,1832.66,800.0,1830.86,1832.66,1830.11,1832.66,800.0
2021-10-22 15:10:00,1831.64,1832.69,1831.59,1832.07,500.0,1831.64,1832.69,1831.59,1832.07,500.0
2021-10-22 15:20:00,1833.89,1833.89,1831.15,1831.28,2183.0,1833.89,1833.89,1831.15,1831.28,2183.0
2021-10-22 15:30:00,1833.11,1836.27,1832.61,1834.4,2000.0,1833.11,1836.27,1832.61,1834.4,2000.0
2021-10-22 15:40:00,1835.28,1840.15,1835.27,1840.0,1218.0,1835.28,1840.15,1835.27,1840.0,1218.0
2021-10-22 15:50:00,1838.45,1840.55,1832.89,1832.98,9614.0,1838.45,1840.55,1832.89,1832.98,9614.0
2021-10-25 09:30:00,1839.21,1844.99,1827.2,1833.51,3430.0,1839.21,1844.99,1827.2,1833.51,3430.0
2021-10-25 09:40:00,1822.6,1837.62,1820.7,1821.5,2500.0,1822.6,1837.62,1820.7,1821.5,2500.0
2021-10-25 09:50:00,1820.54,1822.5,1816.47,1816.8,2689.0,1820.54,1822.5,1816.47,1816.8,2689.0
2021-10-25 10:00:00,1818.0,1821.32,1815.0,1815.0,1636.0,1818.0,1821.32,1815.0,1815.0,1636.0
2021-10-25 10:10:00,1815.0,1816.7,1812.23,1812.23,2525.0,1815.0,1816.7,1812.23,1812.23,2525.0
2021-10-25 10:20:00,1815.81,1824.02,1815.81,1821.18,2000.0,1815.81,1824.02,1815.81,1821.18,2000.0
2021-10-25 10:30:00,1821.78,1828.0,1820.79,1828.0,1100.0,1821.78,1828.0,1820.79,1828.0,1100.0
2021-10-25 10:40:00,1828.09,1828.09,1825.74,1827.27,600.0,1828.09,1828.09,1825.74,1827.27,600.0
2021-10-25 10:50:00,1825.27,1829.04,1824.24,1824.24,900.0,1825.27,1829.04,1824.24,1824.24,900.0
2021-10-25 11:00:00,1823.99,1826.27,1822.35,1823.46,1500.0,1823.99,1826.27,1822.35,1823.46,1500.0
2021-10-25 11:10:00,1823.8,1830.17,1823.8,1830.17,1306.0,1823.8,1830.17,1823.8,1830.17,1306.0
2021-10-25 11:20:00,1827.82,1827.82,1824.73,1824.73,400.0,1827.82,1827.82,1824.73,1824.73,400.0
2021-10-25 11:30:00,1826.54,1827.02,1823.74,1823.74,777.0,1826.54,1827.02,1823.74,1823.74,777.0
2021-10-25 11:40:00,1825.0,1825.5,1824.39,1825.29,500.0,1825.0,1825.5,1824.39,1825.29,500.0
2021-10-25 11:50:00,1828.55,1830.29,1826.89,1829.2,1000.0,1828.55,1830.29,1826.89,1829.2,1000.0
2021-10-25 12:00:00,1827.71,1829.55,1827.71,1828.45,662.0,1827.71,1829.55,1827.71,1828.45,662.0
2021-10-25 12:10:00,1827.96,1827.96,1827.0,1827.0,300.0,1827.96,1827.96,1827.0,1827.0,300.0
2021-10-25 12:20:00,1826.89,1826.89,1820.49,1822.0,1916.0,1826.89,1826.89,1820.49,1822.0,1916.0
2021-10-25 12:30:00,1823.44,1823.44,1818.74,1818.74,2040.0,1823.44,1823.44,1818.74,1818.74,2040.0
2021-10-25 12:40:00,1817.91,1817.91,1817.9,1817.91,100.0,1817.91,1817.91,1817.9,1817.91,100.0
2021-10-25 12:50:00,1817.43,1819.7,1815.08,1815.08,2326.0,1817.43,1819.7,1815.08,1815.08,2326.0
2021-10-25 13:00:00,1812.52,1820.63,1812.52,1817.46,2200.0,1812.52,1820.63,1812.52,1817.46,2200.0
2021-10-25 13:10:00,1817.0,1821.5,1817.0,1818.0,1596.0,1817.0,1821.5,1817.0,1818.0,1596.0
2021-10-25 13:20:00,1818.9,1818.9,1818.9,1818.9,100.0,1818.9,1818.9,1818.9,1818.9,100.0
2021-10-25 13:30:00,1819.98,1823.19,1818.48,1818.63,2130.0,1819.98,1823.19,1818.48,1818.63,2130.0
2021-10-25 13:40:00,1816.88,1819.0,1816.88,1819.0,287.0,1816.88,1819.0,1816.88,1819.0,287.0
2021-10-25 13:50:00,1818.7,1822.96,1818.26,1821.41,1400.0,1818.7,1822.96,1818.26,1821.41,1400.0
2021-10-25 14:00:00,1822.0,1822.0,1821.75,1821.75,580.0,1822.0,1822.0,1821.75,1821.75,580.0
2021-10-25 14:10:00,1820.7,1820.88,1819.57,1820.09,700.0,1820.7,1820.88,1819.57,1820.09,700.0
2021-10-25 14:20:00,1821.17,1828.46,1820.42,1828.46,3143.0,1821.17,1828.46,1820.42,1828.46,3143.0
2021-10-25 14:30:00,1827.72,1828.76,1827.72,1828.52,2335.0,1827.72,1828.76,1827.72,1828.52,2335.0
2021-10-25 14:40:00,1827.5,1827.5,1827.5,1827.5,200.0,1827.5,1827.5,1827.5,1827.5,200.0
2021-10-25 14:50:00,1825.85,1826.1,1822.51,1822.51,1402.0,1825.85,1826.1,1822.51,1822.51,1402.0
2021-10-25 15:00:00,1823.42,1825.1,1822.17,1822.18,2508.0,1823.42,1825.1,1822.17,1822.18,2508.0
2021-10-25 15:10:00,1822.18,1822.18,1822.18,1822.18,0.0,1822.18,1822.18,1822.18,1822.18,0.0
2021-10-25 15:20:00,1822.26,1823.56,1819.43,1822.62,2924.0,1822.26,1823.56,1819.43,1822.62,2924.0
2021-10-25 15:30:00,1823.04,1823.16,1821.23,1821.38,2329.0,1823.04,1823.16,1821.23,1821.38,2329.0
2021-10-25 15:40:00,1821.98,1824.3,1821.98,1822.79,1612.0,1821.98,1824.3,1821.98,1822.79,1612.0
2021-10-25 15:50:00,1821.24,1822.44,1820.01,1822.28,3461.0,1821.24,1822.44,1820.01,1822.28,3461.0
2021-10-26 09:30:00,1828.3,1829.2,1824.46,1827.37,1873.0,1828.3,1829.2,1824.46,1827.37,1873.0
2021-10-26 09:40:00,1820.28,1822.0,1818.53,1822.0,851.0,1820.28,1822.0,1818.53,1822.0,851.0
2021-10-26 09:50:00,1826.41,1826.41,1826.4,1826.41,100.0,1826.41,1826.41,1826.4,1826.41,100.0
2021-10-26 10:00:00,1823.64,1823.64,1816.02,1816.02,500.0,1823.64,1823.64,1816.02,1816.02,500.0
2021-10-26 10:10:00,1815.0,1815.83,1815.0,1815.83,200.0,1815.0,1815.83,1815.0,1815.83,200.0
2021-10-26 10:20:00,1815.39,1818.5,1814.99,1816.0,1700.0,1815.39,1818.5,1814.99,1816.0,1700.0
2021-10-26 10:30:00,1817.26,1817.26,1812.1,1812.1,539.0,1817.26,1817.26,1812.1,1812.1,539.0
2021-10-26 10:40:00,1813.81,1813.91,1813.46,1813.91,300.0,1813.81,1813.91,1813.46,1813.91,300.0
2021-10-26 10:50:00,1813.45,1815.38,1812.35,1815.38,1902.0,1813.45,1815.38,1812.35,1815.38,1902.0
2021-10-26 11:00:00,1817.9,1822.11,1817.4,1822.11,888.0,1817.9,1822.11,1817.4,1822.11,888.0
2021-10-26 11:10:00,1818.34,1818.34,1818.34,1818.34,200.0,1818.34,1818.34,1818.34,1818.34,200.0
2021-10-26 11:20:00,1815.97,1816.1,1815.97,1816.1,200.0,1815.97,1816.1,1815.97,1816.1,200.0
2021-10-26 11:30:00,1815.07,1819.16,1813.76,1819.16,2391.0,1815.07,1819.16,1813.76,1819.16,2391.0
2021-10-26 11:40:00,1819.16,1819.16,1819.16,1819.16,0.0,1819.16,1819.16,1819.16,1819.16,0.0
2021-10-26 11:50:00,1819.4,1819.4,1816.28,1816.65,1116.0,1819.4,1819.4,1816.28,1816.65,1116.0
2021-10-26 12:00:00,1813.98,1817.88,1813.98,1816.38,1304.0,1813.98,1817.88,1813.98,1816.38,1304.0
2021-10-26 12:10:00,1818.0,1819.61,1815.47,1817.3,2200.0,1818.0,1819.61,1815.47,1817.3,2200.0
2021-10-26 12:20:00,1818.74,1821.2,1818.73,1820.99,1068.0,1818.74,1821.2,1818.73,1820.99,1068.0
2021-10-26 12:30:00,1819.29,1821.0,1819.25,1821.0,700.0,1819.29,1821.0,1819.25,1821.0,700.0
2021-10-26 12:40:00,1821.31,1824.94,1820.98,1822.49,2298.0,1821.31,1824.94,1820.98,1822.49,2298.0
2021-10-26 12:50:00,1822.57,1826.4,1820.7,1826.4,3102.0,1822.57,1826.4,1820.7,1826.4,3102.0
2021-10-26 13:00:00,1824.3,1827.38,1824.3,1827.38,300.0,1824.3,1827.38,1824.3,1827.38,300.0
2021-10-26 13:10:00,1824.91,1827.15,1824.21,1827.15,893.0,1824.91,1827.15,1824.21,1827.15,893.0
2021-10-26 13:20:00,1827.14,1829.51,1826.06,1828.38,1313.0,1827.14,1829.51,1826.06,1828.38,1313.0
2021-10-26 13:30:00,1828.86,1828.86,1823.02,1828.04,2135.0,1828.86,1828.86,1823.02,1828.04,2135.0
2021-10-26 13:40:00,1826.0,1826.0,1823.62,1823.8,1378.0,1826.0,1826.0,1823.62,1823.8,1378.0
2021-10-26 13:50:00,1825.5,1825.5,1823.51,1824.72,1624.0,1825.5,1825.5,1823.51,1824.72,1624.0
2021-10-26 14:00:00,1825.34,1828.5,1824.3,1828.5,1409.0,1825.34,1828.5,1824.3,1828.5,1409.0
2021-10-26 14:10:00,1827.28,1827.58,1825.41,1827.1,1700.0,1827.28,1827.58,1825.41,1827.1,1700.0
2021-10-26 14:20:00,1828.3,1830.0,1827.89,1829.43,900.0,1828.3,1830.0,1827.89,1829.43,900.0
2021-10-26 14:30:00,1827.96,1829.05,1827.96,1828.71,300.0,1827.96,1829.05,1827.96,1828.71,300.0
2021-10-26 14:40:00,1827.13,1829.26,1827.13,1828.68,405.0,1827.13,1829.26,1827.13,1828.68,405.0
2021-10-26 14:50:00,1826.91,1826.91,1826.24,1826.24,400.0,1826.91,1826.91,1826.24,1826.24,400.0
2021-10-26 15:00:00,1826.84,1831.2,1826.02,1830.62,2406.0,1826.84,1831.2,1826.02,1830.62,2406.0
2021-10-26 15:10:00,1831.01,1831.01,1830.86,1830.94,309.0,1831.01,1831.01,1830.86,1830.94,309.0
2021-10-26 15:20:00,1829.11,1832.19,1829.11,1832.19,1300.0,1829.11,1832.19,1829.11,1832.19,1300.0
2021-10-26 15:30:00,1832.99,1833.0,1827.46,1828.33,3544.0,1832.99,1833.0,1827.46,1828.33,3544.0
2021-10-26 15:40:00,1827.72,1832.9,1827.72,1828.85,4612.0,1827.72,1832.9,1827.72,1828.85,4612.0
2021-10-26 15:50:00,1827.87,1829.75,1825.04,1826.55,6996.0,1827.87,1829.75,1825.04,1826.55,6996.0
2021-10-27 09:30:00,1824.88,1824.88,1817.84,1818.86,1478.0,1824.88,1824.88,1817.84,1818.86,1478.0
2021-10-27 09:40:00,1822.69,1824.94,1822.69,1824.94,202.0,1822.69,1824.94,1822.69,1824.94,202.0
2021-10-27 09:50:00,1824.25,1825.0,1824.25,1825.0,200.0,1824.25,1825.0,1824.25,1825.0,200.0
2021-10-27 10:00:00,1829.76,1830.0,1824.67,1829.74,1046.0,1829.76,1830.0,1824.67,1829.74,1046.0
2021-10-27 10:10:00,1826.92,1828.73,1824.62,1824.63,700.0,1826.92,1828.73,1824.62,1824.63,700.0
2021-10-27 10:20:00,1824.3,1824.3,1821.73,1823.66,300.0,1824.3,1824.3,1821.73,1823.66,300.0
2021-10-27 10:30:00,1820.68,1826.69,1820.68,1826.69,922.0,1820.68,1826.69,1820.68,1826.69,922.0
2021-10-27 10:40:00,1829.87,1829.87,1827.45,1827.45,802.0,1829.87,1829.87,1827.45,1827.45,802.0
2021-10-27 10:50:00,1825.95,1829.11,1825.3,1825.77,1985.0,1825.95,1829.11,1825.3,1825.77,1985.0
2021-10-27 11:00:00,1826.5,1830.19,1826.5,1829.82,1020.0,1826.5,1830.19,1826.5,1829.82,1020.0
2021-10-27 11:10:00,1830.81,1837.54,1828.98,1829.09,1605.0,1830.81,1837.54,1828.98,1829.09,1605.0
2021-10-27 11:20:00,1830.71,1834.72,1830.49,1831.76,1898.0,1830.71,1834.72,1830.49,1831.76,1898.0
2021-10-27 11:30:00,1830.69,1832.97,1828.51,1831.83,2199.0,1830.69,1832.97,1828.51,1831.83,2199.0
2021-10-27 11:40:00,1832.34,1832.34,1829.2,1829.21,800.0,1832.34,1832.34,1829.2,1829.21,800.0
2021-10-27 11:50:00,1828.56,1830.38,1827.87,1827.87,1000.0,1828.56,1830.38,1827.87,1827.87,1000.0
2021-10-27 12:00:00,1825.82,1827.7,1821.8,1827.7,1105.0,1825.82,1827.7,1821.8,1827.7,1105.0
2021-10-27 12:10:00,1826.6,1829.76,1826.6,1827.96,921.0,1826.6,1829.76,1826.6,1827.96,921.0
2021-10-27 12:20:00,1828.54,1830.31,1825.56,1830.26,898.0,1828.54,1830.31,1825.56,1830.26,898.0
2021-10-27 12:30:00,1828.68,1828.68,1822.0,1826.06,1054.0,1828.68,1828.68,1822.0,1826.06,1054.0
2021-10-27 12:40:00,1827.69,1827.69,1827.69,1827.69,100.0,1827.69,1827.69,1827.69,1827.69,100.0
2021-10-27 12:50:00,1827.1,1828.08,1824.81,1827.95,1237.0,1827.1,1828.08,1824.81,1827.95,1237.0
2021-10-27 13:00:00,1826.74,1831.93,1826.74,1831.5,1560.0,1826.74,1831.93,1826.74,1831.5,1560.0
2021-10-27 13:10:00,1831.39,1831.39,1828.63,1828.63,824.0,1831.39,1831.39,1828.63,1828.63,824.0
2021-10-27 13:20:00,1830.24,1834.64,1830.24,1831.31,1307.0,1830.24,1834.64,1830.24,1831.31,1307.0
2021-10-27 13:30:00,1831.22,1831.28,1828.52,1830.91,693.0,1831.22,1831.28,1828.52,1830.91,693.0
2021-10-27 13:40:00,1828.39,1830.74,1828.39,1829.67,700.0,1828.39,1830.74,1828.39,1829.67,700.0
2021-10-27 13:50:00,1829.92,1829.92,1827.25,1828.51,1400.0,1829.92,1829.92,1827.25,1828.51,1400.0
2021-10-27 14:00:00,1828.04,1830.02,1827.76,1830.02,807.0,1828.04,1830.02,1827.76,1830.02,807.0
2021-10-27 14:10:00,1830.76,1831.42,1829.31,1831.42,901.0,1830.76,1831.42,1829.31,1831.42,901.0
2021-10-27 14:20:00,1828.69,1829.94,1826.54,1828.25,1092.0,1828.69,1829.94,1826.54,1828.25,1092.0
2021-10-27 14:30:00,1829.87,1830.45,1825.49,1825.49,1300.0,1829.87,1830.45,1825.49,1825.49,1300.0
2021-10-27 14:40:00,1827.06,1828.62,1826.7,1827.78,600.0,1827.06,1828.62,1826.7,1827.78,600.0
2021-10-27 14:50:00,1828.33,1828.33,1828.33,1828.33,100.0,1828.33,1828.33,1828.33,1828.33,100.0
2021-10-27 15:00:00,1827.33,1828.37,1827.26,1827.27,739.0,1827.33,1828.37,1827.26,1827.27,739.0
2021-10-27 15:10:00,1827.59,1829.29,1826.09,1826.09,3239.0,1827.59,1829.29,1826.09,1826.09,3239.0
2021-10-27 15:20:00,1823.96,1826.8,1821.11,1826.8,1301.0,1823.96,1826.8,1821.11,1826.8,1301.0
2021-10-27 15:30:00,1825.27,1827.85,1825.27,1827.5,1000.0,1825.27,1827.85,1825.27,1827.5,1000.0
2021-10-27 15:40:00,1826.45,1827.36,1824.96,1825.44,1788.0,1826.45,1827.36,1824.96,1825.44,1788.0
2021-10-27 15:50:00,1823.34,1827.8,1823.09,1827.03,8735.0,1823.34,1827.8,1823.09,1827.03,8735.0
2021-10-28 09:30:00,1825.27,1831.39,1825.0,1826.35,2228.0,1825.27,1831.39,1825.0,1826.35,2228.0
2021-10-28 09:40:00,1823.59,1824.46,1817.66,1818.09,900.0,1823.59,1824.46,1817.66,1818.09,900.0
2021-10-28 09:50:00,1815.34,1815.51,1812.23,1815.46,1243.0,1815.34,1815.51,1812.23,1815.46,1243.0
2021-10-28 10:00:00,1812.13,1816.09,1806.5,1806.5,2600.0,1812.13,1816.09,1806.5,1806.5,2600.0
2021-10-28 10:10:00,1806.34,1806.34,1806.34,1806.34,100.0,1806.34,1806.34,1806.34,1806.34,100.0
2021-10-28 10:20:00,1804.5,1805.76,1798.51,1798.52,1807.0,1804.5,1805.76,1798.51,1798.52,1807.0
2021-10-28 10:30:00,1798.35,1799.66,1797.83,1798.79,1489.0,1798.35,1799.66,1797.83,1798.79,1489.0
2021-10-28 10:40:00,1798.68,1800.99,1797.26,1799.82,1126.0,1798.68,1800.99,1797.26,1799.82,1126.0
2021-10-28 10:50:00,1798.68,1798.68,1795.5,1795.5,705.0,1798.68,1798.68,1795.5,1795.5,705.0
2021-10-28 11:00:00,1796.22,1799.16,1794.27,1799.16,903.0,1796.22,1799.16,1794.27,1799.16,903.0
2021-10-28 11:10:00,1798.79,1798.8,1789.35,1789.35,1663.0,1798.79,1798.8,1789.35,1789.35,1663.0
2021-10-28 11:20:00,1789.48,1789.48,1776.63,1781.36,6475.0,1789.48,1789.48,1776.63,1781.36,6475.0
2021-10-28 11:30:00,1780.25,1787.84,1779.98,1785.64,2011.0,1780.25,1787.84,1779.98,1785.64,2011.0
2021-10-28 11:40:00,1787.28,1787.28,1782.48,1782.48,2618.0,1787.28,1787.28,1782.48,1782.48,2618.0
2021-10-28 11:50:00,1780.22,1781.71,1777.81,1781.71,600.0,1780.22,1781.71,1777.81,1781.71,600.0
2021-10-28 12:00:00,1780.69,1783.32,1777.6,1782.1,2886.0,1780.69,1783.32,1777.6,1782.1,2886.0
2021-10-28 12:10:00,1781.23,1783.9,1780.33,1783.48,2520.0,1781.23,1783.9,1780.33,1783.48,2520.0
2021-10-28 12:20:00,1783.23,1784.35,1782.33,1782.33,1313.0,1783.23,1784.35,1782.33,1782.33,1313.0
2021-10-28 12:30:00,1783.47,1786.17,1783.37,1783.37,500.0,1783.47,1786.17,1783.37,1783.37,500.0
2021-10-28 12:40:00,1785.16,1786.7,1785.11,1786.7,600.0,1785.16,1786.7,1785.11,1786.7,600.0
2021-10-28 12:50:00,1784.91,1785.75,1782.49,1784.2,2860.0,1784.91,1785.75,1782.49,1784.2,2860.0
2021-10-28 13:00:00,1784.2,1784.2,1784.2,1784.2,0.0,1784.2,1784.2,1784.2,1784.2,0.0
2021-10-28 13:10:00,1783.69,1787.11,1782.95,1784.31,1913.0,1783.69,1787.11,1782.95,1784.31,1913.0
2021-10-28 13:20:00,1783.17,1783.17,1783.17,1783.17,100.0,1783.17,1783.17,1783.17,1783.17,100.0
2021-10-28 13:30:00,1782.69,1783.3,1781.96,1783.17,1321.0,1782.69,1783.3,1781.96,1783.17,1321.0
2021-10-28 13:40:00,1786.21,1788.27,1786.2,1787.58,950.0,1786.21,1788.27,1786.2,1787.58,950.0
2021-10-28 13:50:00,1788.58,1788.58,1787.3,1787.59,2047.0,1788.58,1788.58,1787.3,1787.59,2047.0
2021-10-28 14:00:00,1787.15,1789.74,1787.15,1789.74,1100.0,1787.15,1789.74,1787.15,1789.74,1100.0
2021-10-28 14:10:00,1789.91,1789.91,1786.19,1786.19,3225.0,1789.91,1789.91,1786.19,1786.19,3225.0
2021-10-28 14:20:00,1786.92,1787.05,1784.99,1785.93,2970.0,1786.92,1787.05,1784.99,1785.93,2970.0
2021-10-28 14:30:00,1785.34,1785.34,1782.79,1784.38,1079.0,1785.34,1785.34,1782.79,1784.38,1079.0
2021-10-28 14:40:00,1782.49,1783.36,1781.06,1781.37,1428.0,1782.49,1783.36,1781.06,1781.37,1428.0
2021-10-28 14:50:00,1780.34,1784.42,1780.0,1784.42,1643.0,1780.34,1784.42,1780.0,1784.42,1643.0
2021-10-28 15:00:00,1782.02,1785.11,1781.87,1784.14,1940.0,1782.02,1785.11,1781.87,1784.14,1940.0
2021-10-28 15:10:00,1784.87,1786.3,1783.83,1783.86,4027.0,1784.87,1786.3,1783.83,1783.86,4027.0
2021-10-28 15:20:00,1785.34,1785.42,1780.47,1780.57,1401.0,1785.34,1785.42,1780.47,1780.57,1401.0
2021-10-28 15:30:00,1779.71,1781.11,1778.57,1780.06,3100.0,1779.71,1781.11,1778.57,1780.06,3100.0
2021-10-28 15:40:00,1780.06,1782.09,1777.01,1777.01,5601.0,1780.06,1782.09,1777.01,1777.01,5601.0
2021-10-28 15:50:00,1778.7,1781.36,1775.45,1779.47,10456.0,1778.7,1781.36,1775.45,1779.47,10456.0
2021-10-29 09:30:00,1779.73,1779.73,1772.03,1775.02,1594.0,1779.73,1779.73,1772.03,1775.02,1594.0
2021-10-29 09:40:00,1785.11,1790.0,1783.12,1786.72,1970.0,1785.11,1790.0,1783.12,1786.72,1970.0
2021-10-29 09:50:00,1790.01,1790.01,1783.79,1783.79,1000.0,1790.01,1790.01,1783.79,1783.79,1000.0
2021-10-29 10:00:00,1778.23,1791.09,1778.23,1791.09,1825.0,1778.23,1791.09,1778.23,1791.09,1825.0
2021-10-29 10:10:00,1787.42,1787.99,1785.0,1785.0,2687.0,1787.42,1787.99,1785.0,1785.0,2687.0
2021-10-29 10:20:00,1787.11,1787.11,1778.27,1784.16,725.0,1787.11,1787.11,1778.27,1784.16,725.0
2021-10-29 10:30:00,1782.6,1786.96,1782.14,1782.14,709.0,1782.6,1786.96,1782.14,1782.14,709.0
2021-10-29 10:40:00,1781.63,1781.63,1778.08,1779.15,1200.0,1781.63,1781.63,1778.08,1779.15,1200.0
2021-10-29 10:50:00,1780.19,1782.77,1778.59,1780.71,1550.0,1780.19,1782.77,1778.59,1780.71,1550.0
2021-10-29 11:00:00,1777.29,1783.27,1777.29,1783.27,1535.0,1777.29,1783.27,1777.29,1783.27,1535.0
2021-10-29 11:10:00,1781.28,1782.53,1776.89,1780.17,1000.0,1781.28,1782.53,1776.89,1780.17,1000.0
2021-10-29 11:20:00,1778.56,1779.75,1777.4,1779.1,900.0,1778.56,1779.75,1777.4,1779.1,900.0
2021-10-29 11:30:00,1786.97,1786.97,1783.46,1784.16,1052.0,1786.97,1786.97,1783.46,1784.16,1052.0
2021-10-29 11:40:00,1781.31,1786.56,1781.31,1786.56,1398.0,1781.31,1786.56,1781.31,1786.56,1398.0
2021-10-29 11:50:00,1785.56,1785.56,1783.73,1785.35,1531.0,1785.56,1785.56,1783.73,1785.35,1531.0
2021-10-29 12:00:00,1784.2,1787.51,1783.69,1785.02,1775.0,1784.2,1787.51,1783.69,1785.02,1775.0
2021-10-29 12:10:00,1787.88,1791.58,1787.17,1791.58,1015.0,1787.88,1791.58,1787.17,1791.58,1015.0
2021-10-29 12:20:00,1790.96,1794.67,1790.95,1794.67,2237.0,1790.96,1794.67,1790.95,1794.67,2237.0
2021-10-29 12:30:00,1794.53,1796.92,1794.53,1796.32,500.0,1794.53,1796.92,1794.53,1796.32,500.0
2021-10-29 12:40:00,1795.64,1795.65,1791.99,1792.01,636.0,1795.64,1795.65,1791.99,1792.01,636.0
2021-10-29 12:50:00,1791.78,1792.76,1790.76,1792.76,600.0,1791.78,1792.76,1790.76,1792.76,600.0
2021-10-29 13:00:00,1791.0,1791.0,1790.91,1790.91,200.0,1791.0,1791.0,1790.91,1790.91,200.0
2021-10-29 13:10:00,1790.83,1790.83,1788.16,1788.16,1000.0,1790.83,1790.83,1788.16,1788.16,1000.0
2021-10-29 13:20:00,1788.98,1789.57,1786.88,1787.63,700.0,1788.98,1789.57,1786.88,1787.63,700.0
2021-10-29 13:30:00,1789.3,1789.34,1786.84,1787.51,825.0,1789.3,1789.34,1786.84,1787.51,825.0
2021-10-29 13:40:00,1786.5,1786.5,1782.85,1782.85,2096.0,1786.5,1786.5,1782.85,1782.85,2096.0
2021-10-29 13:50:00,1785.0,1788.04,1783.39,1785.68,2337.0,1785.0,1788.04,1783.39,1785.68,2337.0
2021-10-29 14:00:00,1788.22,1788.34,1784.63,1784.63,2363.0,1788.22,1788.34,1784.63,1784.63,2363.0
2021-10-29 14:10:00,1786.24,1786.74,1784.88,1784.88,2097.0,1786.24,1786.74,1784.88,1784.88,2097.0
2021-10-29 14:20:00,1784.78,1784.78,1782.05,1783.6,1800.0,1784.78,1784.78,1782.05,1783.6,1800.0
2021-10-29 14:30:00,1784.7,1784.7,1782.51,1783.33,600.0,1784.7,1784.7,1782.51,1783.33,600.0
2021-10-29 14:40:00,1784.64,1786.46,1784.64,1786.12,2421.0,1784.64,1786.46,1784.64,1786.12,2421.0
2021-10-29 14:50:00,1782.8,1784.58,1782.8,1783.73,699.0,1782.8,1784.58,1782.8,1783.73,699.0
2021-10-29 15:00:00,1783.73,1783.73,1783.73,1783.73,0.0,1783.73,1783.73,1783.73,1783.73,0.0
2021-10-29 15:10:00,1783.72,1784.82,1782.84,1784.19,2836.0,1783.72,1784.82,1782.84,1784.19,2836.0
2021-10-29 15:20:00,1784.47,1785.51,1783.31,1783.77,3865.0,1784.47,1785.51,1783.31,1783.77,3865.0
2021-10-29 15:30:00,1784.32,1789.38,1784.01,1789.38,1712.0,1784.32,1789.38,1784.01,1789.38,1712.0
2021-10-29 15:40:00,1789.67,1791.48,1786.26,1788.04,7034.0,1789.67,1791.48,1786.26,1788.04,7034.0
2021-10-29 15:50:00,1789.02,1789.63,1784.05,1785.01,11093.0,1789.02,1789.63,1784.05,1785.01,11093.0
2021-11-01 09:30:00,1794.05,1794.05,1781.93,1781.93,2077.0,1794.05,1794.05,1781.93,1781.93,2077.0
2021-11-01 09:40:00,1781.7,1783.37,1781.69,1783.37,200.0,1781.7,1783.37,1781.69,1783.37,200.0
2021-11-01 09:50:00,1777.1,1777.1,1777.1,1777.1,520.0,1777.1,1777.1,1777.1,1777.1,520.0
2021-11-01 10:00:00,1777.61,1777.61,1772.47,1772.48,300.0,1777.61,1777.61,1772.47,1772.48,300.0
2021-11-01 10:10:00,1775.38,1775.92,1772.13,1772.13,500.0,1775.38,1775.92,1772.13,1772.13,500.0
2021-11-01 10:20:00,1776.05,1777.37,1772.43,1773.08,1420.0,1776.05,1777.37,1772.43,1773.08,1420.0
2021-11-01 10:30:00,1774.63,1774.63,1769.77,1769.77,300.0,1774.63,1774.63,1769.77,1769.77,300.0
2021-11-01 10:40:00,1767.52,1773.16,1767.52,1770.92,807.0,1767.52,1773.16,1767.52,1770.92,807.0
2021-11-01 10:50:00,1770.45,1774.27,1770.45,1774.27,1037.0,1770.45,1774.27,1770.45,1774.27,1037.0
2021-11-01 11:00:00,1776.64,1783.98,1776.23,1778.44,2022.0,1776.64,1783.98,1776.23,1778.44,2022.0
2021-11-01 11:10:00,1780.7,1781.27,1780.7,1781.27,500.0,1780.7,1781.27,1780.7,1781.27,500.0
2021-11-01 11:20:00,1785.67,1787.51,1784.56,1787.51,717.0,1785.67,1787.51,1784.56,1787.51,717.0
2021-11-01 11:30:00,1787.45,1787.47,1779.4,1779.4,537.0,1787.45,1787.47,1779.4,1779.4,537.0
2021-11-01 11:40:00,1781.02,1782.2,1781.02,1782.19,456.0,1781.02,1782.2,1781.02,1782.19,456.0
2021-11-01 11:50:00,1780.97,1782.12,1780.56,1782.11,992.0,1780.97,1782.12,1780.56,1782.11,992.0
2021-11-01 12:00:00,1782.11,1782.11,1782.11,1782.11,0.0,1782.11,1782.11,1782.11,1782.11,0.0
2021-11-01 12:10:00,1789.0,1789.04,1786.83,1786.83,300.0,1789.0,1789.04,1786.83,1786.83,300.0
2021-11-01 12:20:00,1790.02,1792.34,1790.01,1792.34,900.0,1790.02,1792.34,1790.01,1792.34,900.0
2021-11-01 12:30:00,1794.9,1797.29,1794.9,1797.29,600.0,1794.9,1797.29,1794.9,1797.29,600.0
2021-11-01 12:40:00,1799.77,1800.56,1798.18,1798.21,1671.0,1799.77,1800.56,1798.18,1798.21,1671.0
2021-11-01 12:50:00,1798.13,1799.18,1798.13,1798.99,300.0,1798.13,1799.18,1798.13,1798.99,300.0
2021-11-01 13:00:00,1799.2,1799.82,1795.95,1795.95,1449.0,1799.2,1799.82,1795.95,1795.95,1449.0
2021-11-01 13:10:00,1795.85,1795.85,1795.84,1795.84,200.0,1795.85,1795.85,1795.84,1795.84,200.0
2021-11-01 13:20:00,1794.23,1794.76,1794.23,1794.76,200.0,1794.23,1794.76,1794.23,1794.76,200.0
2021-11-01 13:30:00,1794.14,1794.41,1793.11,1794.4,400.0,1794.14,1794.41,1793.11,1794.4,400.0
2021-11-01 13:40:00,1795.39,1795.92,1795.39,1795.92,400.0,1795.39,1795.92,1795.39,1795.92,400.0
2021-11-01 13:50:00,1794.07,1794.07,1789.83,1789.83,1806.0,1794.07,1794.07,1789.83,1789.83,1806.0
2021-11-01 14:00:00,1788.43,1788.45,1786.13,1786.7,845.0,1788.43,1788.45,1786.13,1786.7,845.0
2021-11-01 14:10:00,1785.57,1787.3,1784.8,1787.13,801.0,1785.57,1787.3,1784.8,1787.13,801.0
2021-11-01 14:20:00,1786.98,1787.95,1784.72,1784.72,600.0,1786.98,1787.95,1784.72,1784.72,600.0
2021-11-01 14:30:00,1784.72,1784.72,1784.72,1784.72,0.0,1784.72,1784.72,1784.72,1784.72,0.0
2021-11-01 14:40:00,1784.74,1784.74,1782.31,1784.26,1200.0,1784.74,1784.74,1782.31,1784.26,1200.0
2021-11-01 14:50:00,1785.06,1785.89,1779.93,1779.93,1511.0,1785.06,1785.89,1779.93,1779.93,1511.0
2021-11-01 15:00:00,1779.9,1780.29,1777.66,1777.66,800.0,1779.9,1780.29,1777.66,1777.66,800.0
2021-11-01 15:10:00,1778.4,1778.5,1774.53,1774.53,2500.0,1778.4,1778.5,1774.53,1774.53,2500.0
2021-11-01 15:20:00,1774.52,1776.49,1773.73,1776.49,1600.0,1774.52,1776.49,1773.73,1776.49,1600.0
2021-11-01 15:30:00,1776.49,1777.61,1774.6,1775.62,3426.0,1776.49,1777.61,1774.6,1775.62,3426.0
2021-11-01 15:40:00,1776.36,1777.92,1775.74,1776.43,4313.0,1776.36,1777.92,1775.74,1776.43,4313.0
2021-11-01 15:50:00,1778.01,1778.92,1772.67,1778.92,7882.0,1778.01,1778.92,1772.67,1778.92,7882.0
2021-11-02 09:30:00,1785.28,1785.28,1779.0,1780.0,844.0,1785.28,1785.28,1779.0,1780.0,844.0
2021-11-02 09:40:00,1782.08,1785.27,1781.51,1785.27,400.0,1782.08,1785.27,1781.51,1785.27,400.0
2021-11-02 09:50:00,1785.28,1791.58,1785.28,1790.83,916.0,1785.28,1791.58,1785.28,1790.83,916.0
2021-11-02 10:00:00,1790.2,1792.65,1790.03,1791.4,2710.0,1790.2,1792.65,1790.03,1791.4,2710.0
2021-11-02 10:10:00,1792.37,1793.45,1791.51,1793.34,800.0,1792.37,1793.45,1791.51,1793.34,800.0
2021-11-02 10:20:00,1791.76,1793.14,1791.75,1793.14,200.0,1791.76,1793.14,1791.75,1793.14,200.0
2021-11-02 10:30:00,1790.18,1790.18,1787.99,1789.2,1760.0,1790.18,1790.18,1787.99,1789.2,1760.0
2021-11-02 10:40:00,1789.16,1790.0,1789.0,1789.65,604.0,1789.16,1790.0,1789.0,1789.65,604.0
2021-11-02 10:50:00,1790.82,1790.84,1789.06,1790.84,400.0,1790.82,1790.84,1789.06,1790.84,400.0
2021-11-02 11:00:00,1789.65,1790.88,1787.54,1787.54,500.0,1789.65,1790.88,1787.54,1787.54,500.0
2021-11-02 11:10:00,1787.05,1788.91,1784.17,1784.18,939.0,1787.05,1788.91,1784.17,1784.18,939.0
2021-11-02 11:20:00,1784.45,1784.45,1784.44,1784.45,100.0,1784.45,1784.45,1784.44,1784.45,100.0
2021-11-02 11:30:00,1788.18,1794.2,1788.18,1793.66,2444.0,1788.18,1794.2,1788.18,1793.66,2444.0
2021-11-02 11:40:00,1791.4,1796.17,1791.4,1794.55,2000.0,1791.4,1796.17,1791.4,1794.55,2000.0
2021-11-02 11:50:00,1796.5,1799.36,1794.8,1797.16,2819.0,1796.5,1799.36,1794.8,1797.16,2819.0
2021-11-02 12:00:00,1794.55,1796.83,1793.22,1793.67,1300.0,1794.55,1796.83,1793.22,1793.67,1300.0
2021-11-02 12:10:00,1797.37,1798.0,1794.65,1797.8,2879.0,1797.37,1798.0,1794.65,1797.8,2879.0
2021-11-02 12:20:00,1798.37,1799.53,1796.85,1797.19,3300.0,1798.37,1799.53,1796.85,1797.19,3300.0
2021-11-02 12:30:00,1798.59,1799.96,1797.03,1797.03,1700.0,1798.59,1799.96,1797.03,1797.03,1700.0
2021-11-02 12:40:00,1799.12,1799.15,1796.87,1798.49,900.0,1799.12,1799.15,1796.87,1798.49,900.0
2021-11-02 12:50:00,1799.61,1801.68,1798.41,1800.21,3438.0,1799.61,1801.68,1798.41,1800.21,3438.0
2021-11-02 13:00:00,1798.57,1798.57,1795.83,1795.83,700.0,1798.57,1798.57,1795.83,1795.83,700.0
2021-11-02 13:10:00,1797.51,1797.51,1795.54,1795.54,300.0,1797.51,1797.51,1795.54,1795.54,300.0
2021-11-02 13:20:00,1796.95,1799.48,1796.61,1797.11,2598.0,1796.95,1799.48,1796.61,1797.11,2598.0
2021-11-02 13:30:00,1796.54,1797.0,1796.07,1796.07,902.0,1796.54,1797.0,1796.07,1796.07,902.0
2021-11-02 13:40:00,1798.56,1799.98,1798.56,1799.98,500.0,1798.56,1799.98,1798.56,1799.98,500.0
2021-11-02 13:50:00,1799.61,1802.29,1799.44,1802.29,1352.0,1799.61,1802.29,1799.44,1802.29,1352.0
2021-11-02 14:00:00,1802.74,1802.95,1799.62,1800.01,2600.0,1802.74,1802.95,1799.62,1800.01,2600.0
2021-11-02 14:10:00,1799.49,1801.03,1798.57,1799.03,3586.0,1799.49,1801.03,1798.57,1799.03,3586.0
2021-11-02 14:20:00,1799.44,1799.5,1797.63,1797.98,1900.0,1799.44,1799.5,1797.63,1797.98,1900.0
2021-11-02 14:30:00,1800.8,1800.8,1798.95,1800.02,1222.0,1800.8,1800.8,1798.95,1800.02,1222.0
2021-11-02 14:40:00,1800.73,1802.57,1800.72,1801.68,1321.0,1800.73,1802.57,1800.72,1801.68,1321.0
2021-11-02 14:50:00,1802.49,1802.87,1801.28,1801.28,1396.0,1802.49,1802.87,1801.28,1801.28,1396.0
2021-11-02 15:00:00,1801.0,1801.0,1796.87,1800.14,3585.0,1801.0,1801.0,1796.87,1800.14,3585.0
2021-11-02 15:10:00,1797.89,1797.89,1795.83,1795.83,700.0,1797.89,1797.89,1795.83,1795.83,700.0
2021-11-02 15:20:00,1796.97,1797.24,1788.95,1791.77,4415.0,1796.97,1797.24,1788.95,1791.77,4415.0
2021-11-02 15:30:00,1791.81,1791.81,1789.2,1790.19,3578.0,1791.81,1791.81,1789.2,1790.19,3578.0
2021-11-02 15:40:00,1792.78,1794.95,1788.93,1791.4,7167.0,1792.78,1794.95,1788.93,1791.4,7167.0
2021-11-02 15:50:00,1791.39,1792.11,1785.13,1789.34,11613.0,1791.39,1792.11,1785.13,1789.34,11613.0
2021-11-03 09:30:00,1791.27,1791.27,1791.27,1791.27,601.0,1791.27,1791.27,1791.27,1791.27,601.0
2021-11-03 09:40:00,1799.31,1799.31,1798.0,1798.0,400.0,1799.31,1799.31,1798.0,1798.0,400.0
2021-11-03 09:50:00,1795.53,1798.98,1793.58,1798.54,3493.0,1795.53,1798.98,1793.58,1798.54,3493.0
2021-11-03 10:00:00,1798.51,1798.66,1791.42,1797.63,1500.0,1798.51,1798.66,1791.42,1797.63,1500.0
2021-11-03 10:10:00,1797.04,1797.04,1789.14,1792.35,1605.0,1797.04,1797.04,1789.14,1792.35,1605.0
2021-11-03 10:20:00,1795.27,1798.59,1794.52,1795.99,2103.0,1795.27,1798.59,1794.52,1795.99,2103.0
2021-11-03 10:30:00,1794.57,1795.62,1794.21,1795.62,500.0,1794.57,1795.62,1794.21,1795.62,500.0
2021-11-03 10:40:00,1795.62,1795.62,1795.62,1795.62,0.0,1795.62,1795.62,1795.62,1795.62,0.0
2021-11-03 10:50:00,1791.03,1792.54,1790.6,1792.54,800.0,1791.03,1792.54,1790.6,1792.54,800.0
2021-11-03 11:00:00,1790.56,1790.9,1787.95,1788.52,1526.0,1790.56,1790.9,1787.95,1788.52,1526.0
2021-11-03 11:10:00,1786.61,1786.61,1785.71,1785.85,500.0,1786.61,1786.61,1785.71,1785.85,500.0
2021-11-03 11:20:00,1783.06,1783.06,1780.09,1780.09,400.0,1783.06,1783.06,1780.09,1780.09,400.0
2021-11-03 11:30:00,1780.09,1780.09,1780.09,1780.09,0.0,1780.09,1780.09,1780.09,1780.09,0.0
2021-11-03 11:40:00,1777.65,1777.65,1777.65,1777.65,100.0,1777.65,1777.65,1777.65,1777.65,100.0
2021-11-03 11:50:00,1775.11,1778.16,1773.86,1773.86,1648.0,1775.11,1778.16,1773.86,1773.86,1648.0
2021-11-03 12:00:00,1773.85,1775.79,1773.52,1774.64,1201.0,1773.85,1775.79,1773.52,1774.64,1201.0
2021-11-03 12:10:00,1771.79,1772.13,1769.36,1772.13,400.0,1771.79,1772.13,1769.36,1772.13,400.0
2021-11-03 12:20:00,1773.7,1775.81,1773.7,1775.81,600.0,1773.7,1775.81,1773.7,1775.81,600.0
2021-11-03 12:30:00,1773.21,1773.21,1770.62,1771.57,1500.0,1773.21,1773.21,1770.62,1771.57,1500.0
2021-11-03 12:40:00,1768.72,1771.58,1768.72,1771.58,800.0,1768.72,1771.58,1768.72,1771.58,800.0
2021-11-03 12:50:00,1773.03,1773.03,1770.83,1770.83,211.0,1773.03,1773.03,1770.83,1770.83,211.0
2021-11-03 13:00:00,1771.31,1776.95,1771.03,1776.95,1230.0,1771.31,1776.95,1771.03,1776.95,1230.0
2021-11-03 13:10:00,1775.49,1776.0,1772.07,1774.03,2168.0,1775.49,1776.0,1772.07,1774.03,2168.0
2021-11-03 13:20:00,1774.23,1776.2,1773.1,1773.1,1223.0,1774.23,1776.2,1773.1,1773.1,1223.0
2021-11-03 13:30:00,1773.86,1775.01,1773.85,1775.01,400.0,1773.86,1775.01,1773.85,1775.01,400.0
2021-11-03 13:40:00,1775.38,1775.38,1773.5,1773.51,1100.0,1775.38,1775.38,1773.5,1773.51,1100.0
2021-11-03 13:50:00,1773.88,1774.8,1773.57,1773.57,300.0,1773.88,1774.8,1773.57,1773.57,300.0
2021-11-03 14:00:00,1780.31,1780.31,1777.61,1777.92,1600.0,1780.31,1780.31,1777.61,1777.92,1600.0
2021-11-03 14:10:00,1779.97,1779.97,1777.33,1777.33,685.0,1779.97,1779.97,1777.33,1777.33,685.0
2021-11-03 14:20:00,1779.94,1781.41,1778.97,1779.59,1200.0,1779.94,1781.41,1778.97,1779.59,1200.0
2021-11-03 14:30:00,1779.51,1779.51,1779.5,1779.51,100.0,1779.51,1779.51,1779.5,1779.51,100.0
2021-11-03 14:40:00,1782.74,1787.49,1781.3,1787.21,1250.0,1782.74,1787.49,1781.3,1787.21,1250.0
2021-11-03 14:50:00,1787.15,1792.35,1787.15,1792.1,808.0,1787.15,1792.35,1787.15,1792.1,808.0
2021-11-03 15:00:00,1791.6,1791.6,1784.86,1784.86,2249.0,1791.6,1791.6,1784.86,1784.86,2249.0
2021-11-03 15:10:00,1785.27,1786.92,1785.27,1785.96,1287.0,1785.27,1786.92,1785.27,1785.96,1287.0
2021-11-03 15:20:00,1785.65,1787.58,1785.65,1787.58,1213.0,1785.65,1787.58,1785.65,1787.58,1213.0
2021-11-03 15:30:00,1786.96,1788.49,1785.41,1787.65,3129.0,1786.96,1788.49,1785.41,1787.65,3129.0
2021-11-03 15:40:00,1787.58,1790.48,1786.92,1790.48,2790.0,1787.58,1790.48,1786.92,1790.48,2790.0
2021-11-03 15:50:00,1790.49,1792.95,1790.21,1792.91,4769.0,1790.49,1792.95,1790.21,1792.91,4769.0
2021-11-04 09:30:00,1799.38,1800.0,1794.76,1800.0,2255.0,1799.38,1800.0,1794.76,1800.0,2255.0
2021-11-04 09:40:00,1803.99,1803.99,1800.14,1800.14,200.0,1803.99,1803.99,1800.14,1800.14,200.0
2021-11-04 09:50:00,1803.56,1803.56,1800.02,1801.46,2662.0,1803.56,1803.56,1800.02,1801.46,2662.0
2021-11-04 10:00:00,1801.27,1813.69,1800.09,1811.27,2411.0,1801.27,1813.69,1800.09,1811.27,2411.0
2021-11-04 10:10:00,1810.9,1814.61,1810.73,1813.55,2770.0,1810.9,1814.61,1810.73,1813.55,2770.0
2021-11-04 10:20:00,1812.16,1812.76,1812.16,1812.76,400.0,1812.16,1812.76,1812.16,1812.76,400.0
2021-11-04 10:30:00,1810.59,1810.59,1810.58,1810.59,596.0,1810.59,1810.59,1810.58,1810.59,596.0
2021-11-04 10:40:00,1811.3,1811.3,1810.43,1810.43,200.0,1811.3,1811.3,1810.43,1810.43,200.0
2021-11-04 10:50:00,1808.12,1808.12,1806.62,1806.89,1151.0,1808.12,1808.12,1806.62,1806.89,1151.0
2021-11-04 11:00:00,1806.9,1808.97,1806.83,1808.3,950.0,1806.9,1808.97,1806.83,1808.3,950.0
2021-11-04 11:10:00,1808.0,1808.0,1803.76,1803.77,1002.0,1808.0,1808.0,1803.76,1803.77,1002.0
2021-11-04 11:20:00,1803.62,1804.43,1801.31,1801.86,1153.0,1803.62,1804.43,1801.31,1801.86,1153.0
2021-11-04 11:30:00,1805.03,1807.97,1805.03,1805.72,1028.0,1805.03,1807.97,1805.03,1805.72,1028.0
2021-11-04 11:40:00,1804.57,1808.13,1802.67,1802.9,3003.0,1804.57,1808.13,1802.67,1802.9,3003.0
2021-11-04 11:50:00,1804.91,1805.05,1802.3,1802.32,2379.0,1804.91,1805.05,1802.3,1802.32,2379.0
2021-11-04 12:00:00,1801.31,1805.63,1801.31,1804.82,2524.0,1801.31,1805.63,1801.31,1804.82,2524.0
2021-11-04 12:10:00,1806.82,1808.65,1806.82,1808.65,200.0,1806.82,1808.65,1806.82,1808.65,200.0
2021-11-04 12:20:00,1809.9,1816.0,1809.9,1816.0,1218.0,1809.9,1816.0,1809.9,1816.0,1218.0
2021-11-04 12:30:00,1816.37,1819.01,1816.37,1819.01,200.0,1816.37,1819.01,1816.37,1819.01,200.0
2021-11-04 12:40:00,1820.0,1822.59,1818.74,1818.74,915.0,1820.0,1822.59,1818.74,1818.74,915.0
2021-11-04 12:50:00,1817.37,1821.17,1817.37,1821.17,200.0,1817.37,1821.17,1817.37,1821.17,200.0
2021-11-04 13:00:00,1820.5,1825.15,1820.5,1825.15,200.0,1820.5,1825.15,1820.5,1825.15,200.0
2021-11-04 13:10:00,1828.1,1832.49,1828.1,1832.29,725.0,1828.1,1832.49,1828.1,1832.29,725.0
2021-11-04 13:20:00,1830.6,1831.61,1828.0,1831.61,1393.0,1830.6,1831.61,1828.0,1831.61,1393.0
2021-11-04 13:30:00,1831.57,1831.67,1829.91,1829.91,1419.0,1831.57,1831.67,1829.91,1829.91,1419.0
2021-11-04 13:40:00,1829.64,1831.72,1826.86,1826.87,1725.0,1829.64,1831.72,1826.86,1826.87,1725.0
2021-11-04 13:50:00,1826.89,1826.89,1823.69,1823.69,1201.0,1826.89,1826.89,1823.69,1823.69,1201.0
2021-11-04 14:00:00,1822.68,1822.68,1816.85,1818.65,2071.0,1822.68,1822.68,1816.85,1818.65,2071.0
2021-11-04 14:10:00,1817.53,1817.53,1817.1,1817.11,200.0,1817.53,1817.53,1817.1,1817.11,200.0
2021-11-04 14:20:00,1818.59,1818.59,1812.28,1812.99,1176.0,1818.59,1818.59,1812.28,1812.99,1176.0
2021-11-04 14:30:00,1813.8,1814.7,1812.65,1814.25,900.0,1813.8,1814.7,1812.65,1814.25,900.0
2021-11-04 14:40:00,1814.29,1814.58,1812.09,1812.1,899.0,1814.29,1814.58,1812.09,1812.1,899.0
2021-11-04 14:50:00,1812.52,1813.62,1811.68,1811.68,400.0,1812.52,1813.62,1811.68,1811.68,400.0
2021-11-04 15:00:00,1811.48,1812.2,1810.65,1810.81,625.0,1811.48,1812.2,1810.65,1810.81,625.0
2021-11-04 15:10:00,1810.18,1810.18,1808.43,1808.43,2586.0,1810.18,1810.18,1808.43,1808.43,2586.0
2021-11-04 15:20:00,1807.34,1807.34,1807.34,1807.34,100.0,1807.34,1807.34,1807.34,1807.34,100.0
2021-11-04 15:30:00,1807.61,1807.61,1805.43,1806.6,850.0,1807.61,1807.61,1805.43,1806.6,850.0
2021-11-04 15:40:00,1807.67,1809.52,1806.22,1808.54,2381.0,1807.67,1809.52,1806.22,1808.54,2381.0
2021-11-04 15:50:00,1808.99,1810.56,1808.07,1810.55,4979.0,1808.99,1810.56,1808.07,1810.55,4979.0
2021-11-05 09:30:00,1822.37,1830.0,1803.1,1825.69,1910.0,1822.37,1830.0,1803.1,1825.69,1910.0
2021-11-05 09:40:00,1825.96,1825.96,1804.9,1812.67,1100.0,1825.96,1825.96,1804.9,1812.67,1100.0
2021-11-05 09:50:00,1812.68,1816.81,1812.68,1815.32,300.0,1812.68,1816.81,1812.68,1815.32,300.0
2021-11-05 10:00:00,1816.57,1816.84,1810.33,1810.34,1133.0,1816.57,1816.84,1810.33,1810.34,1133.0
2021-11-05 10:10:00,1812.4,1812.4,1806.86,1806.86,400.0,1812.4,1812.4,1806.86,1806.86,400.0
2021-11-05 10:20:00,1805.03,1805.03,1805.03,1805.03,100.0,1805.03,1805.03,1805.03,1805.03,100.0
2021-11-05 10:30:00,1804.51,1807.38,1803.69,1807.38,700.0,1804.51,1807.38,1803.69,1807.38,700.0
2021-11-05 10:40:00,1807.81,1809.92,1807.81,1808.48,300.0,1807.81,1809.92,1807.81,1808.48,300.0
2021-11-05 10:50:00,1806.58,1810.16,1806.57,1806.58,400.0,1806.58,1810.16,1806.57,1806.58,400.0
2021-11-05 11:00:00,1809.63,1811.39,1806.84,1807.0,1000.0,1809.63,1811.39,1806.84,1807.0,1000.0
2021-11-05 11:10:00,1805.97,1805.97,1805.26,1805.26,200.0,1805.97,1805.97,1805.26,1805.26,200.0
2021-11-05 11:20:00,1805.26,1805.26,1805.26,1805.26,0.0,1805.26,1805.26,1805.26,1805.26,0.0
2021-11-05 11:30:00,1806.4,1807.73,1806.4,1807.73,200.0,1806.4,1807.73,1806.4,1807.73,200.0
2021-11-05 11:40:00,1806.7,1806.7,1806.69,1806.7,199.0,1806.7,1806.7,1806.69,1806.7,199.0
2021-11-05 11:50:00,1804.81,1804.85,1802.27,1802.27,2400.0,1804.81,1804.85,1802.27,1802.27,2400.0
2021-11-05 12:00:00,1804.48,1804.69,1804.1,1804.1,508.0,1804.48,1804.69,1804.1,1804.1,508.0
2021-11-05 12:10:00,1805.0,1807.74,1805.0,1806.87,2022.0,1805.0,1807.74,1805.0,1806.87,2022.0
2021-11-05 12:20:00,1808.58,1808.58,1808.58,1808.58,200.0,1808.58,1808.58,1808.58,1808.58,200.0
2021-11-05 12:30:00,1809.64,1810.93,1808.56,1810.93,900.0,1809.64,1810.93,1808.56,1810.93,900.0
2021-11-05 12:40:00,1810.36,1810.36,1807.16,1807.86,699.0,1810.36,1810.36,1807.16,1807.86,699.0
2021-11-05 12:50:00,1807.86,1807.86,1807.86,1807.86,0.0,1807.86,1807.86,1807.86,1807.86,0.0
2021-11-05 13:00:00,1807.08,1808.48,1805.57,1808.46,2878.0,1807.08,1808.48,1805.57,1808.46,2878.0
2021-11-05 13:10:00,1808.86,1809.97,1808.86,1809.97,920.0,1808.86,1809.97,1808.86,1809.97,920.0
2021-11-05 13:20:00,1809.72,1809.72,1806.13,1806.13,700.0,1809.72,1809.72,1806.13,1806.13,700.0
2021-11-05 13:30:00,1805.13,1807.61,1805.0,1807.61,600.0,1805.13,1807.61,1805.0,1807.61,600.0
2021-11-05 13:40:00,1807.07,1807.07,1803.35,1803.35,400.0,1807.07,1807.07,1803.35,1803.35,400.0
2021-11-05 13:50:00,1802.95,1802.95,1802.95,1802.95,100.0,1802.95,1802.95,1802.95,1802.95,100.0
2021-11-05 14:00:00,1805.26,1805.26,1805.26,1805.26,100.0,1805.26,1805.26,1805.26,1805.26,100.0
2021-11-05 14:10:00,1806.57,1808.74,1806.56,1807.87,400.0,1806.57,1808.74,1806.56,1807.87,400.0
2021-11-05 14:20:00,1808.79,1810.78,1808.79,1809.5,1312.0,1808.79,1810.78,1808.79,1809.5,1312.0
2021-11-05 14:30:00,1810.79,1814.09,1810.4,1814.09,1100.0,1810.79,1814.09,1810.4,1814.09,1100.0
2021-11-05 14:40:00,1815.0,1817.16,1814.63,1817.16,1200.0,1815.0,1817.16,1814.63,1817.16,1200.0
2021-11-05 14:50:00,1817.15,1818.82,1816.0,1816.07,900.0,1817.15,1818.82,1816.0,1816.07,900.0
2021-11-05 15:00:00,1815.7,1815.71,1811.31,1811.31,1701.0,1815.7,1815.71,1811.31,1811.31,1701.0
2021-11-05 15:10:00,1811.33,1811.37,1808.05,1808.5,2300.0,1811.33,1811.37,1808.05,1808.5,2300.0
2021-11-05 15:20:00,1810.3,1814.13,1808.51,1808.51,1900.0,1810.3,1814.13,1808.51,1808.51,1900.0
2021-11-05 15:30:00,1811.91,1818.23,1811.91,1813.71,1226.0,1811.91,1818.23,1811.91,1813.71,1226.0
2021-11-05 15:40:00,1817.18,1818.93,1815.45,1815.84,2862.0,1817.18,1818.93,1815.45,1815.84,2862.0
2021-11-05 15:50:00,1817.64,1820.61,1816.88,1819.11,4682.0,1817.64,1820.61,1816.88,1819.11,4682.0
2021-11-08 09:30:00,1826.55,1835.0,1817.44,1817.44,4668.0,1826.55,1835.0,1817.44,1817.44,4668.0
2021-11-08 09:40:00,1816.5,1816.5,1805.01,1812.0,810.0,1816.5,1816.5,1805.01,1812.0,810.0
2021-11-08 09:50:00,1810.1,1810.1,1799.09,1799.09,4700.0,1810.1,1810.1,1799.09,1799.09,4700.0
2021-11-08 10:00:00,1800.07,1805.0,1800.07,1805.0,500.0,1800.07,1805.0,1800.07,1805.0,500.0
2021-11-08 10:10:00,1810.15,1819.49,1810.15,1814.22,959.0,1810.15,1819.49,1810.15,1814.22,959.0
2021-11-08 10:20:00,1817.94,1819.36,1812.0,1815.98,1650.0,1817.94,1819.36,1812.0,1815.98,1650.0
2021-11-08 10:30:00,1819.62,1819.65,1810.88,1810.88,1640.0,1819.62,1819.65,1810.88,1810.88,1640.0
2021-11-08 10:40:00,1808.49,1809.5,1807.5,1808.68,1685.0,1808.49,1809.5,1807.5,1808.68,1685.0
2021-11-08 10:50:00,1808.8,1808.81,1804.69,1804.69,635.0,1808.8,1808.81,1804.69,1804.69,635.0
2021-11-08 11:00:00,1804.69,1804.69,1804.69,1804.69,0.0,1804.69,1804.69,1804.69,1804.69,0.0
2021-11-08 11:10:00,1808.79,1813.77,1807.89,1813.77,1500.0,1808.79,1813.77,1807.89,1813.77,1500.0
2021-11-08 11:20:00,1813.6,1813.66,1808.77,1808.77,1800.0,1813.6,1813.66,1808.77,1808.77,1800.0
2021-11-08 11:30:00,1809.52,1809.58,1809.39,1809.58,350.0,1809.52,1809.58,1809.39,1809.58,350.0
2021-11-08 11:40:00,1809.13,1809.13,1807.31,1807.32,300.0,1809.13,1809.13,1807.31,1807.32,300.0
2021-11-08 11:50:00,1805.67,1805.67,1801.38,1804.7,400.0,1805.67,1805.67,1801.38,1804.7,400.0
2021-11-08 12:00:00,1804.73,1807.54,1804.72,1807.54,645.0,1804.73,1807.54,1804.72,1807.54,645.0
2021-11-08 12:10:00,1807.09,1814.69,1806.75,1810.96,1400.0,1807.09,1814.69,1806.75,1810.96,1400.0
2021-11-08 12:20:00,1811.78,1811.84,1804.85,1804.85,1070.0,1811.78,1811.84,1804.85,1804.85,1070.0
2021-11-08 12:30:00,1805.73,1807.48,1805.73,1807.47,300.0,1805.73,1807.48,1805.73,1807.47,300.0
2021-11-08 12:40:00,1805.34,1805.87,1805.34,1805.87,200.0,1805.34,1805.87,1805.34,1805.87,200.0
2021-11-08 12:50:00,1806.92,1808.97,1806.92,1808.97,600.0,1806.92,1808.97,1806.92,1808.97,600.0
2021-11-08 13:00:00,1808.42,1809.87,1808.41,1809.87,300.0,1808.42,1809.87,1808.41,1809.87,300.0
2021-11-08 13:10:00,1809.87,1809.87,1809.87,1809.87,0.0,1809.87,1809.87,1809.87,1809.87,0.0
2021-11-08 13:20:00,1810.8,1814.78,1810.8,1812.02,1100.0,1810.8,1814.78,1810.8,1812.02,1100.0
2021-11-08 13:30:00,1812.51,1812.82,1811.13,1811.35,724.0,1812.51,1812.82,1811.13,1811.35,724.0
2021-11-08 13:40:00,1812.01,1812.22,1811.35,1811.35,594.0,1812.01,1812.22,1811.35,1811.35,594.0
2021-11-08 13:50:00,1810.74,1811.78,1810.21,1811.78,500.0,1810.74,1811.78,1810.21,1811.78,500.0
2021-11-08 14:00:00,1809.63,1810.91,1808.99,1810.91,774.0,1809.63,1810.91,1808.99,1810.91,774.0
2021-11-08 14:10:00,1811.96,1814.98,1809.99,1810.0,1700.0,1811.96,1814.98,1809.99,1810.0,1700.0
2021-11-08 14:20:00,1810.42,1812.37,1810.41,1812.37,503.0,1810.42,1812.37,1810.41,1812.37,503.0
2021-11-08 14:30:00,1815.41,1816.21,1815.4,1816.21,600.0,1815.41,1816.21,1815.4,1816.21,600.0
2021-11-08 14:40:00,1816.21,1816.21,1816.21,1816.21,0.0,1816.21,1816.21,1816.21,1816.21,0.0
2021-11-08 14:50:00,1816.21,1816.21,1816.21,1816.21,0.0,1816.21,1816.21,1816.21,1816.21,0.0
2021-11-08 15:00:00,1815.94,1821.76,1815.94,1821.76,1050.0,1815.94,1821.76,1815.94,1821.76,1050.0
2021-11-08 15:10:00,1821.52,1822.26,1820.22,1820.22,1031.0,1821.52,1822.26,1820.22,1820.22,1031.0
2021-11-08 15:20:00,1820.47,1820.47,1817.89,1817.89,737.0,1820.47,1820.47,1817.89,1817.89,737.0
2021-11-08 15:30:00,1816.08,1817.79,1815.78,1817.79,1721.0,1816.08,1817.79,1815.78,1817.79,1721.0
2021-11-08 15:40:00,1818.51,1819.74,1817.52,1818.53,1633.0,1818.51,1819.74,1817.52,1818.53,1633.0
2021-11-08 15:50:00,1817.29,1821.83,1817.29,1819.46,5840.0,1817.29,1821.83,1817.29,1819.46,5840.0
2021-11-09 09:30:00,1824.9,1840.29,1814.32,1838.53,1433.0,1824.9,1840.29,1814.32,1838.53,1433.0
2021-11-09 09:40:00,1841.95,1850.62,1841.95,1849.27,1700.0,1841.95,1850.62,1841.95,1849.27,1700.0
2021-11-09 09:50:00,1852.34,1855.39,1845.51,1845.52,1902.0,1852.34,1855.39,1845.51,1845.52,1902.0
2021-11-09 10:00:00,1847.7,1847.7,1843.74,1845.84,2064.0,1847.7,1847.7,1843.74,1845.84,2064.0
2021-11-09 10:10:00,1848.58,1848.72,1844.92,1845.92,1774.0,1848.58,1848.72,1844.92,1845.92,1774.0
2021-11-09 10:20:00,1842.9,1852.89,1840.45,1852.46,2405.0,1842.9,1852.89,1840.45,1852.46,2405.0
2021-11-09 10:30:00,1855.0,1855.0,1847.67,1847.67,2115.0,1855.0,1855.0,1847.67,1847.67,2115.0
2021-11-09 10:40:00,1849.53,1853.41,1849.53,1853.41,300.0,1849.53,1853.41,1849.53,1853.41,300.0
2021-11-09 10:50:00,1852.46,1854.93,1851.58,1851.58,1334.0,1852.46,1854.93,1851.58,1851.58,1334.0
2021-11-09 11:00:00,1849.58,1856.22,1849.58,1855.52,2400.0,1849.58,1856.22,1849.58,1855.52,2400.0
2021-11-09 11:10:00,1851.04,1851.04,1847.87,1847.87,500.0,1851.04,1851.04,1847.87,1847.87,500.0
2021-11-09 11:20:00,1848.1,1848.1,1843.04,1843.04,300.0,1848.1,1848.1,1843.04,1843.04,300.0
2021-11-09 11:30:00,1845.26,1850.5,1845.26,1850.15,1401.0,1845.26,1850.5,1845.26,1850.15,1401.0
2021-11-09 11:40:00,1849.15,1849.15,1846.28,1846.4,710.0,1849.15,1849.15,1846.28,1846.4,710.0
2021-11-09 11:50:00,1847.34,1850.15,1847.34,1850.15,700.0,1847.34,1850.15,1847.34,1850.15,700.0
2021-11-09 12:00:00,1852.47,1854.95,1852.47,1854.93,600.0,1852.47,1854.95,1852.47,1854.93,600.0
2021-11-09 12:10:00,1855.17,1857.91,1852.21,1852.21,950.0,1855.17,1857.91,1852.21,1852.21,950.0
2021-11-09 12:20:00,1852.91,1854.15,1852.08,1854.15,1209.0,1852.91,1854.15,1852.08,1854.15,1209.0
2021-11-09 12:30:00,1855.76,1858.85,1855.76,1858.77,900.0,1855.76,1858.85,1855.76,1858.77,900.0
2021-11-09 12:40:00,1862.58,1862.8,1858.29,1860.82,2100.0,1862.58,1862.8,1858.29,1860.82,2100.0
2021-11-09 12:50:00,1862.73,1864.0,1862.65,1864.0,1433.0,1862.73,1864.0,1862.65,1864.0,1433.0
2021-11-09 13:00:00,1864.51,1866.04,1864.31,1865.0,1302.0,1864.51,1866.04,1864.31,1865.0,1302.0
2021-11-09 13:10:00,1865.96,1867.32,1864.78,1867.32,1200.0,1865.96,1867.32,1864.78,1867.32,1200.0
2021-11-09 13:20:00,1865.53,1867.49,1864.28,1864.28,660.0,1865.53,1867.49,1864.28,1864.28,660.0
2021-11-09 13:30:00,1864.42,1864.42,1857.4,1857.4,922.0,1864.42,1864.42,1857.4,1857.4,922.0
2021-11-09 13:40:00,1857.29,1860.55,1857.29,1860.55,771.0,1857.29,1860.55,1857.29,1860.55,771.0
2021-11-09 13:50:00,1861.54,1861.54,1860.3,1860.3,300.0,1861.54,1861.54,1860.3,1860.3,300.0
2021-11-09 14:00:00,1861.31,1861.57,1860.69,1861.57,856.0,1861.31,1861.57,1860.69,1861.57,856.0
2021-11-09 14:10:00,1858.49,1863.64,1858.49,1863.64,900.0,1858.49,1863.64,1858.49,1863.64,900.0
2021-11-09 14:20:00,1862.8,1863.23,1861.14,1862.06,600.0,1862.8,1863.23,1861.14,1862.06,600.0
2021-11-09 14:30:00,1861.73,1862.8,1861.34,1861.34,1150.0,1861.73,1862.8,1861.34,1861.34,1150.0
2021-11-09 14:40:00,1861.73,1862.38,1858.3,1858.53,1000.0,1861.73,1862.38,1858.3,1858.53,1000.0
2021-11-09 14:50:00,1860.69,1862.48,1859.2,1859.87,2629.0,1860.69,1862.48,1859.2,1859.87,2629.0
2021-11-09 15:00:00,1860.52,1862.26,1860.03,1861.44,1500.0,1860.52,1862.26,1860.03,1861.44,1500.0
2021-11-09 15:10:00,1860.37,1863.1,1860.37,1861.72,2404.0,1860.37,1863.1,1860.37,1861.72,2404.0
2021-11-09 15:20:00,1861.37,1862.84,1860.17,1860.75,1512.0,1861.37,1862.84,1860.17,1860.75,1512.0
2021-11-09 15:30:00,1860.74,1861.63,1858.0,1860.36,3940.0,1860.74,1861.63,1858.0,1860.36,3940.0
2021-11-09 15:40:00,1861.95,1865.59,1861.95,1864.11,3517.0,1861.95,1865.59,1861.95,1864.11,3517.0
2021-11-09 15:50:00,1864.43,1868.69,1863.58,1868.02,6417.0,1864.43,1868.69,1863.58,1868.02,6417.0
2021-11-10 09:30:00,1863.21,1866.0,1863.21,1866.0,1572.0,1863.21,1866.0,1863.21,1866.0,1572.0
2021-11-10 09:40:00,1873.0,1873.0,1863.71,1867.39,699.0,1873.0,1873.0,1863.71,1867.39,699.0
2021-11-10 09:50:00,1872.21,1872.21,1866.92,1867.4,1625.0,1872.21,1872.21,1866.92,1867.4,1625.0
2021-11-10 10:00:00,1870.94,1870.94,1870.89,1870.89,500.0,1870.94,1870.94,1870.89,1870.89,500.0
2021-11-10 10:10:00,1867.52,1871.79,1867.52,1869.76,400.0,1867.52,1871.79,1867.52,1869.76,400.0
2021-11-10 10:20:00,1872.86,1875.82,1872.86,1875.82,1000.0,1872.86,1875.82,1872.86,1875.82,1000.0
2021-11-10 10:30:00,1875.76,1875.76,1875.17,1875.17,300.0,1875.76,1875.76,1875.17,1875.17,300.0
2021-11-10 10:40:00,1878.44,1878.6,1875.88,1878.6,700.0,1878.44,1878.6,1875.88,1878.6,700.0
2021-11-10 10:50:00,1880.17,1884.65,1879.54,1882.65,1700.0,1880.17,1884.65,1879.54,1882.65,1700.0
2021-11-10 11:00:00,1882.02,1882.27,1880.81,1880.82,1500.0,1882.02,1882.27,1880.81,1880.82,1500.0
2021-11-10 11:10:00,1883.88,1892.64,1883.88,1885.55,3238.0,1883.88,1892.64,1883.88,1885.55,3238.0
2021-11-10 11:20:00,1883.74,1887.94,1883.74,1886.79,607.0,1883.74,1887.94,1883.74,1886.79,607.0
2021-11-10 11:30:00,1883.34,1885.85,1882.96,1884.76,946.0,1883.34,1885.85,1882.96,1884.76,946.0
2021-11-10 11:40:00,1884.59,1884.6,1884.59,1884.59,100.0,1884.59,1884.6,1884.59,1884.59,100.0
2021-11-10 11:50:00,1889.0,1892.15,1887.62,1892.15,1686.0,1889.0,1892.15,1887.62,1892.15,1686.0
2021-11-10 12:00:00,1889.69,1889.69,1885.12,1885.56,1689.0,1889.69,1889.69,1885.12,1885.56,1689.0
2021-11-10 12:10:00,1884.78,1884.78,1883.76,1883.76,202.0,1884.78,1884.78,1883.76,1883.76,202.0
2021-11-10 12:20:00,1883.45,1885.64,1883.44,1885.07,1001.0,1883.45,1885.64,1883.44,1885.07,1001.0
2021-11-10 12:30:00,1882.7,1889.06,1882.7,1888.12,1944.0,1882.7,1889.06,1882.7,1888.12,1944.0
2021-11-10 12:40:00,1889.16,1890.0,1888.97,1888.98,704.0,1889.16,1890.0,1888.97,1888.98,704.0
2021-11-10 12:50:00,1888.92,1889.7,1888.92,1889.7,200.0,1888.92,1889.7,1888.92,1889.7,200.0
2021-11-10 13:00:00,1889.59,1889.75,1887.54,1887.6,1478.0,1889.59,1889.75,1887.54,1887.6,1478.0
2021-11-10 13:10:00,1890.3,1892.44,1890.3,1891.36,1409.0,1890.3,1892.44,1890.3,1891.36,1409.0
2021-11-10 13:20:00,1891.04,1894.12,1890.39,1894.12,1635.0,1891.04,1894.12,1890.39,1894.12,1635.0
2021-11-10 13:30:00,1893.75,1893.88,1889.79,1890.22,1834.0,1893.75,1893.88,1889.79,1890.22,1834.0
2021-11-10 13:40:00,1891.69,1891.69,1889.55,1889.73,900.0,1891.69,1891.69,1889.55,1889.73,900.0
2021-11-10 13:50:00,1889.08,1893.1,1889.08,1892.31,806.0,1889.08,1893.1,1889.08,1892.31,806.0
2021-11-10 14:00:00,1892.35,1892.92,1891.85,1892.07,1656.0,1892.35,1892.92,1891.85,1892.07,1656.0
2021-11-10 14:10:00,1893.03,1893.3,1893.03,1893.11,301.0,1893.03,1893.3,1893.03,1893.11,301.0
2021-11-10 14:20:00,1894.13,1897.52,1894.13,1894.44,1500.0,1894.13,1897.52,1894.13,1894.44,1500.0
2021-11-10 14:30:00,1895.35,1895.35,1891.98,1892.73,1300.0,1895.35,1895.35,1891.98,1892.73,1300.0
2021-11-10 14:40:00,1890.88,1890.88,1886.5,1886.5,2177.0,1890.88,1890.88,1886.5,1886.5,2177.0
2021-11-10 14:50:00,1885.41,1885.41,1880.16,1880.29,600.0,1885.41,1885.41,1880.16,1880.29,600.0
2021-11-10 15:00:00,1880.38,1880.38,1876.44,1879.73,2183.0,1880.38,1880.38,1876.44,1879.73,2183.0
2021-11-10 15:10:00,1879.04,1880.7,1878.61,1879.97,2174.0,1879.04,1880.7,1878.61,1879.97,2174.0
2021-11-10 15:20:00,1880.39,1882.03,1880.04,1881.79,1656.0,1880.39,1882.03,1880.04,1881.79,1656.0
2021-11-10 15:30:00,1881.02,1881.88,1880.11,1881.88,3670.0,1881.02,1881.88,1880.11,1881.88,3670.0
2021-11-10 15:40:00,1882.0,1884.02,1880.57,1884.02,3960.0,1882.0,1884.02,1880.57,1884.02,3960.0
2021-11-10 15:50:00,1884.02,1886.64,1881.47,1881.47,11172.0,1884.02,1886.64,1881.47,1881.47,11172.0
2021-11-11 09:30:00,1878.59,1883.57,1876.11,1876.11,1892.0,1878.59,1883.57,1876.11,1876.11,1892.0
2021-11-11 09:40:00,1878.26,1878.8,1878.1,1878.12,500.0,1878.26,1878.8,1878.1,1878.12,500.0
2021-11-11 09:50:00,1878.12,1879.63,1878.11,1879.63,200.0,1878.12,1879.63,1878.11,1879.63,200.0
2021-11-11 10:00:00,1886.86,1890.38,1885.02,1890.38,1137.0,1886.86,1890.38,1885.02,1890.38,1137.0
2021-11-11 10:10:00,1887.0,1888.53,1886.45,1886.45,306.0,1887.0,1888.53,1886.45,1886.45,306.0
2021-11-11 10:20:00,1887.23,1887.23,1887.22,1887.23,313.0,1887.23,1887.23,1887.22,1887.23,313.0
2021-11-11 10:30:00,1890.31,1891.0,1890.3,1890.57,729.0,1890.31,1891.0,1890.3,1890.57,729.0
2021-11-11 10:40:00,1890.11,1892.17,1890.11,1892.17,700.0,1890.11,1892.17,1890.11,1892.17,700.0
2021-11-11 10:50:00,1894.04,1895.37,1893.94,1894.49,955.0,1894.04,1895.37,1893.94,1894.49,955.0
2021-11-11 11:00:00,1895.98,1897.03,1895.98,1897.0,801.0,1895.98,1897.03,1895.98,1897.0,801.0
2021-11-11 11:10:00,1900.0,1900.0,1899.35,1899.54,470.0,1900.0,1900.0,1899.35,1899.54,470.0
2021-11-11 11:20:00,1899.6,1899.6,1897.0,1897.0,620.0,1899.6,1899.6,1897.0,1897.0,620.0
2021-11-11 11:30:00,1898.49,1902.48,1898.49,1901.34,1764.0,1898.49,1902.48,1898.49,1901.34,1764.0
2021-11-11 11:40:00,1901.3,1902.23,1901.3,1902.2,600.0,1901.3,1902.23,1901.3,1902.2,600.0
2021-11-11 11:50:00,1904.0,1904.0,1903.02,1903.02,400.0,1904.0,1904.0,1903.02,1903.02,400.0
2021-11-11 12:00:00,1903.0,1903.32,1900.7,1901.83,650.0,1903.0,1903.32,1900.7,1901.83,650.0
2021-11-11 12:10:00,1900.62,1901.54,1893.81,1894.62,1688.0,1900.62,1901.54,1893.81,1894.62,1688.0
2021-11-11 12:20:00,1892.3,1893.81,1892.19,1892.8,1695.0,1892.3,1893.81,1892.19,1892.8,1695.0
2021-11-11 12:30:00,1890.29,1890.29,1888.34,1889.88,449.0,1890.29,1890.29,1888.34,1889.88,449.0
2021-11-11 12:40:00,1889.26,1889.88,1887.22,1889.28,1843.0,1889.26,1889.88,1887.22,1889.28,1843.0
2021-11-11 12:50:00,1889.52,1890.0,1889.02,1889.03,570.0,1889.52,1890.0,1889.02,1889.03,570.0
2021-11-11 13:00:00,1889.09,1889.09,1885.74,1885.74,1000.0,1889.09,1889.09,1885.74,1885.74,1000.0
2021-11-11 13:10:00,1885.74,1885.74,1885.74,1885.74,0.0,1885.74,1885.74,1885.74,1885.74,0.0
2021-11-11 13:20:00,1885.41,1887.57,1885.41,1887.57,502.0,1885.41,1887.57,1885.41,1887.57,502.0
2021-11-11 13:30:00,1888.64,1889.92,1887.16,1887.17,600.0,1888.64,1889.92,1887.16,1887.17,600.0
2021-11-11 13:40:00,1887.51,1889.5,1887.41,1888.62,700.0,1887.51,1889.5,1887.41,1888.62,700.0
2021-11-11 13:50:00,1890.9,1891.27,1890.9,1890.95,540.0,1890.9,1891.27,1890.9,1890.95,540.0
2021-11-11 14:00:00,1890.95,1890.95,1886.77,1886.77,2221.0,1890.95,1890.95,1886.77,1886.77,2221.0
2021-11-11 14:10:00,1888.49,1888.85,1887.34,1887.42,500.0,1888.49,1888.85,1887.34,1887.42,500.0
2021-11-11 14:20:00,1887.37,1889.0,1887.24,1887.25,500.0,1887.37,1889.0,1887.24,1887.25,500.0
2021-11-11 14:30:00,1888.38,1888.38,1886.11,1888.38,1173.0,1888.38,1888.38,1886.11,1888.38,1173.0
2021-11-11 14:40:00,1887.96,1887.96,1885.35,1885.47,1602.0,1887.96,1887.96,1885.35,1885.47,1602.0
2021-11-11 14:50:00,1886.44,1886.44,1886.39,1886.39,200.0,1886.44,1886.44,1886.39,1886.39,200.0
2021-11-11 15:00:00,1886.26,1887.6,1885.88,1885.88,1501.0,1886.26,1887.6,1885.88,1885.88,1501.0
2021-11-11 15:10:00,1885.39,1885.9,1884.35,1885.56,1810.0,1885.39,1885.9,1884.35,1885.56,1810.0
2021-11-11 15:20:00,1885.42,1886.25,1883.69,1886.25,1800.0,1885.42,1886.25,1883.69,1886.25,1800.0
2021-11-11 15:30:00,1886.53,1886.77,1885.88,1885.88,1250.0,1886.53,1886.77,1885.88,1885.88,1250.0
2021-11-11 15:40:00,1887.23,1887.96,1885.33,1886.04,1806.0,1887.23,1887.96,1885.33,1886.04,1806.0
2021-11-11 15:50:00,1887.39,1890.23,1886.43,1888.2,8320.0,1887.39,1890.23,1886.43,1888.2,8320.0
2021-11-12 09:30:00,1896.45,1896.45,1896.45,1896.45,727.0,1896.45,1896.45,1896.45,1896.45,727.0
2021-11-12 09:40:00,1901.46,1904.84,1901.02,1901.02,1001.0,1901.46,1904.84,1901.02,1901.02,1001.0
2021-11-12 09:50:00,1899.76,1899.76,1898.68,1899.0,500.0,1899.76,1899.76,1898.68,1899.0,500.0
2021-11-12 10:00:00,1894.95,1894.95,1894.95,1894.95,192.0,1894.95,1894.95,1894.95,1894.95,192.0
2021-11-12 10:10:00,1892.13,1895.89,1892.08,1895.89,2469.0,1892.13,1895.89,1892.08,1895.89,2469.0
2021-11-12 10:20:00,1896.54,1900.45,1894.74,1900.0,1100.0,1896.54,1900.45,1894.74,1900.0,1100.0
2021-11-12 10:30:00,1899.21,1899.21,1899.21,1899.21,100.0,1899.21,1899.21,1899.21,1899.21,100.0
2021-11-12 10:40:00,1901.23,1902.56,1900.19,1901.33,1108.0,1901.23,1902.56,1900.19,1901.33,1108.0
2021-11-12 10:50:00,1899.92,1901.21,1898.52,1899.82,1090.0,1899.92,1901.21,1898.52,1899.82,1090.0
2021-11-12 11:00:00,1902.18,1902.79,1902.18,1902.79,383.0,1902.18,1902.79,1902.18,1902.79,383.0
2021-11-12 11:10:00,1902.29,1902.96,1901.93,1902.12,1252.0,1902.29,1902.96,1901.93,1902.12,1252.0
2021-11-12 11:20:00,1902.0,1902.0,1900.4,1900.41,200.0,1902.0,1902.0,1900.4,1900.41,200.0
2021-11-12 11:30:00,1900.09,1900.09,1900.09,1900.09,100.0,1900.09,1900.09,1900.09,1900.09,100.0
2021-11-12 11:40:00,1902.0,1903.97,1901.13,1902.12,2300.0,1902.0,1903.97,1901.13,1902.12,2300.0
2021-11-12 11:50:00,1902.93,1902.93,1901.94,1902.0,601.0,1902.93,1902.93,1901.94,1902.0,601.0
2021-11-12 12:00:00,1903.03,1903.96,1900.86,1901.54,1938.0,1903.03,1903.96,1900.86,1901.54,1938.0
2021-11-12 12:10:00,1901.38,1901.38,1901.38,1901.38,100.0,1901.38,1901.38,1901.38,1901.38,100.0
2021-11-12 12:20:00,1900.67,1900.67,1899.46,1900.07,600.0,1900.67,1900.67,1899.46,1900.07,600.0
2021-11-12 12:30:00,1900.0,1900.0,1899.97,1899.98,200.0,1900.0,1900.0,1899.97,1899.98,200.0
2021-11-12 12:40:00,1899.03,1899.03,1899.03,1899.03,100.0,1899.03,1899.03,1899.03,1899.03,100.0
2021-11-12 12:50:00,1897.8,1898.04,1896.43,1897.37,1044.0,1897.8,1898.04,1896.43,1897.37,1044.0
2021-11-12 13:00:00,1897.77,1898.15,1894.9,1894.91,1400.0,1897.77,1898.15,1894.9,1894.91,1400.0
2021-11-12 13:10:00,1894.08,1895.04,1893.88,1895.0,1011.0,1894.08,1895.04,1893.88,1895.0,1011.0
2021-11-12 13:20:00,1895.82,1895.82,1894.97,1894.97,605.0,1895.82,1895.82,1894.97,1894.97,605.0
2021-11-12 13:30:00,1895.31,1896.66,1895.31,1896.66,1016.0,1895.31,1896.66,1895.31,1896.66,1016.0
2021-11-12 13:40:00,1895.5,1896.26,1894.08,1894.35,1700.0,1895.5,1896.26,1894.08,1894.35,1700.0
2021-11-12 13:50:00,1894.39,1894.6,1893.52,1894.31,800.0,1894.39,1894.6,1893.52,1894.31,800.0
2021-11-12 14:00:00,1893.05,1894.8,1892.37,1893.55,1300.0,1893.05,1894.8,1892.37,1893.55,1300.0
2021-11-12 14:10:00,1891.22,1892.0,1888.81,1888.81,800.0,1891.22,1892.0,1888.81,1888.81,800.0
2021-11-12 14:20:00,1888.23,1888.3,1886.35,1887.04,824.0,1888.23,1888.3,1886.35,1887.04,824.0
2021-11-12 14:30:00,1887.02,1887.02,1883.24,1883.25,1200.0,1887.02,1887.02,1883.24,1883.25,1200.0
2021-11-12 14:40:00,1880.32,1882.61,1880.32,1882.07,1000.0,1880.32,1882.61,1880.32,1882.07,1000.0
2021-11-12 14:50:00,1881.08,1883.19,1880.18,1882.0,2492.0,1881.08,1883.19,1880.18,1882.0,2492.0
2021-11-12 15:00:00,1882.35,1883.28,1882.35,1883.21,400.0,1882.35,1883.28,1882.35,1883.21,400.0
2021-11-12 15:10:00,1884.15,1886.54,1884.15,1886.54,800.0,1884.15,1886.54,1884.15,1886.54,800.0
2021-11-12 15:20:00,1886.54,1887.41,1884.88,1887.41,1026.0,1886.54,1887.41,1884.88,1887.41,1026.0
2021-11-12 15:30:00,1887.94,1892.06,1887.57,1890.26,1891.0,1887.94,1892.06,1887.57,1890.26,1891.0
2021-11-12 15:40:00,1889.54,1889.79,1888.26,1889.43,1582.0,1889.54,1889.79,1888.26,1889.43,1582.0
2021-11-12 15:50:00,1888.54,1890.59,1886.18,1888.28,4968.0,1888.54,1890.59,1886.18,1888.28,4968.0
2021-11-15 09:30:00,1895.24,1895.24,1894.37,1894.37,1697.0,1895.24,1895.24,1894.37,1894.37,1697.0
2021-11-15 09:40:00,1889.56,1889.56,1889.2,1889.21,700.0,1889.56,1889.56,1889.2,1889.21,700.0
2021-11-15 09:50:00,1888.77,1899.36,1886.09,1899.36,2555.0,1888.77,1899.36,1886.09,1899.36,2555.0
2021-11-15 10:00:00,1904.44,1909.56,1898.5,1907.22,1600.0,1904.44,1909.56,1898.5,1907.22,1600.0
2021-11-15 10:10:00,1910.0,1918.91,1910.0,1912.85,1536.0,1910.0,1918.91,1910.0,1912.85,1536.0
2021-11-15 10:20:00,1913.34,1918.92,1913.34,1916.21,400.0,1913.34,1918.92,1913.34,1916.21,400.0
2021-11-15 10:30:00,1919.09,1921.37,1913.28,1913.28,1050.0,1919.09,1921.37,1913.28,1913.28,1050.0
2021-11-15 10:40:00,1915.17,1917.56,1915.16,1917.56,200.0,1915.17,1917.56,1915.16,1917.56,200.0
2021-11-15 10:50:00,1916.15,1916.15,1910.74,1912.57,2852.0,1916.15,1916.15,1910.74,1912.57,2852.0
2021-11-15 11:00:00,1909.47,1910.93,1909.47,1910.93,200.0,1909.47,1910.93,1909.47,1910.93,200.0
2021-11-15 11:10:00,1911.13,1912.47,1910.31,1912.16,400.0,1911.13,1912.47,1910.31,1912.16,400.0
2021-11-15 11:20:00,1912.56,1913.26,1901.03,1902.68,2207.0,1912.56,1913.26,1901.03,1902.68,2207.0
2021-11-15 11:30:00,1904.49,1908.36,1900.39,1900.39,1115.0,1904.49,1908.36,1900.39,1900.39,1115.0
2021-11-15 11:40:00,1901.27,1902.48,1901.11,1901.54,500.0,1901.27,1902.48,1901.11,1901.54,500.0
2021-11-15 11:50:00,1902.78,1902.78,1901.04,1901.7,900.0,1902.78,1902.78,1901.04,1901.7,900.0
2021-11-15 12:00:00,1903.0,1904.3,1902.99,1904.3,500.0,1903.0,1904.3,1902.99,1904.3,500.0
2021-11-15 12:10:00,1905.02,1905.02,1905.01,1905.02,100.0,1905.02,1905.02,1905.01,1905.02,100.0
2021-11-15 12:20:00,1905.84,1907.21,1904.44,1906.96,1123.0,1905.84,1907.21,1904.44,1906.96,1123.0
2021-11-15 12:30:00,1905.17,1905.17,1905.17,1905.17,110.0,1905.17,1905.17,1905.17,1905.17,110.0
2021-11-15 12:40:00,1905.91,1910.52,1905.89,1910.52,700.0,1905.91,1910.52,1905.89,1910.52,700.0
2021-11-15 12:50:00,1911.24,1914.49,1911.2,1914.29,1205.0,1911.24,1914.49,1911.2,1914.29,1205.0
2021-11-15 13:00:00,1913.42,1913.42,1911.39,1911.55,900.0,1913.42,1913.42,1911.39,1911.55,900.0
2021-11-15 13:10:00,1911.64,1911.92,1909.3,1909.7,2657.0,1911.64,1911.92,1909.3,1909.7,2657.0
2021-11-15 13:20:00,1910.22,1910.94,1907.64,1910.57,500.0,1910.22,1910.94,1907.64,1910.57,500.0
2021-11-15 13:30:00,1912.57,1913.73,1912.57,1913.28,400.0,1912.57,1913.73,1912.57,1913.28,400.0
2021-11-15 13:40:00,1915.0,1917.84,1915.0,1917.84,900.0,1915.0,1917.84,1915.0,1917.84,900.0
2021-11-15 13:50:00,1917.89,1917.98,1916.66,1916.66,672.0,1917.89,1917.98,1916.66,1916.66,672.0
2021-11-15 14:00:00,1917.92,1920.97,1917.92,1920.06,1344.0,1917.92,1920.97,1917.92,1920.06,1344.0
2021-11-15 14:10:00,1920.1,1920.1,1915.2,1915.21,800.0,1920.1,1920.1,1915.2,1915.21,800.0
2021-11-15 14:20:00,1912.88,1913.55,1912.88,1913.54,300.0,1912.88,1913.55,1912.88,1913.54,300.0
2021-11-15 14:30:00,1913.94,1913.94,1912.27,1912.27,902.0,1913.94,1913.94,1912.27,1912.27,902.0
2021-11-15 14:40:00,1911.39,1912.13,1910.82,1912.13,1123.0,1911.39,1912.13,1910.82,1912.13,1123.0
2021-11-15 14:50:00,1912.8,1912.81,1910.11,1910.11,1150.0,1912.8,1912.81,1910.11,1910.11,1150.0
2021-11-15 15:00:00,1909.83,1910.1,1906.45,1908.14,1103.0,1909.83,1910.1,1906.45,1908.14,1103.0
2021-11-15 15:10:00,1907.97,1909.81,1907.0,1908.35,1656.0,1907.97,1909.81,1907.0,1908.35,1656.0
2021-11-15 15:20:00,1907.34,1907.72,1906.76,1907.14,700.0,1907.34,1907.72,1906.76,1907.14,700.0
2021-11-15 15:30:00,1908.52,1911.37,1907.83,1909.69,1700.0,1908.52,1911.37,1907.83,1909.69,1700.0
2021-11-15 15:40:00,1908.58,1911.98,1908.57,1910.38,1700.0,1908.58,1911.98,1908.57,1910.38,1700.0
2021-11-15 15:50:00,1909.53,1913.45,1907.68,1913.45,7010.0,1909.53,1913.45,1907.68,1913.45,7010.0
2021-11-16 09:30:00,1907.16,1927.57,1905.08,1911.5,2190.0,1907.16,1927.57,1905.08,1911.5,2190.0
2021-11-16 09:40:00,1918.8,1921.61,1913.97,1920.98,1500.0,1918.8,1921.61,1913.97,1920.98,1500.0
2021-11-16 09:50:00,1925.0,1925.61,1919.95,1925.61,400.0,1925.0,1925.61,1919.95,1925.61,400.0
2021-11-16 10:00:00,1924.21,1927.4,1922.84,1926.63,1287.0,1924.21,1927.4,1922.84,1926.63,1287.0
2021-11-16 10:10:00,1927.53,1937.4,1927.53,1932.06,2002.0,1927.53,1937.4,1927.53,1932.06,2002.0
2021-11-16 10:20:00,1931.86,1932.0,1927.08,1927.08,800.0,1931.86,1932.0,1927.08,1927.08,800.0
2021-11-16 10:30:00,1925.38,1925.85,1922.54,1925.85,2920.0,1925.38,1925.85,1922.54,1925.85,2920.0
2021-11-16 10:40:00,1926.62,1931.72,1926.62,1929.57,700.0,1926.62,1931.72,1926.62,1929.57,700.0
2021-11-16 10:50:00,1929.6,1931.65,1929.6,1931.64,584.0,1929.6,1931.65,1929.6,1931.64,584.0
2021-11-16 11:00:00,1929.04,1938.68,1929.03,1937.64,1624.0,1929.04,1938.68,1929.03,1937.64,1624.0
2021-11-16 11:10:00,1938.68,1939.56,1935.28,1935.28,1500.0,1938.68,1939.56,1935.28,1935.28,1500.0
2021-11-16 11:20:00,1936.0,1941.36,1934.1,1939.94,2500.0,1936.0,1941.36,1934.1,1939.94,2500.0
2021-11-16 11:30:00,1938.37,1940.44,1935.34,1935.35,1200.0,1938.37,1940.44,1935.34,1935.35,1200.0
2021-11-16 11:40:00,1932.66,1932.66,1932.02,1932.02,200.0,1932.66,1932.66,1932.02,1932.02,200.0
2021-11-16 11:50:00,1932.85,1933.98,1932.85,1933.98,300.0,1932.85,1933.98,1932.85,1933.98,300.0
2021-11-16 12:00:00,1933.68,1933.83,1932.31,1933.83,600.0,1933.68,1933.83,1932.31,1933.83,600.0
2021-11-16 12:10:00,1936.46,1936.46,1936.46,1936.46,100.0,1936.46,1936.46,1936.46,1936.46,100.0
2021-11-16 12:20:00,1935.54,1935.54,1935.54,1935.54,100.0,1935.54,1935.54,1935.54,1935.54,100.0
2021-11-16 12:30:00,1935.11,1935.45,1930.66,1931.55,2500.0,1935.11,1935.45,1930.66,1931.55,2500.0
2021-11-16 12:40:00,1933.48,1933.48,1933.48,1933.48,100.0,1933.48,1933.48,1933.48,1933.48,100.0
2021-11-16 12:50:00,1934.47,1937.49,1934.46,1937.03,1489.0,1934.47,1937.49,1934.46,1937.03,1489.0
2021-11-16 13:00:00,1937.03,1937.03,1937.03,1937.03,0.0,1937.03,1937.03,1937.03,1937.03,0.0
2021-11-16 13:10:00,1936.69,1937.93,1936.53,1937.89,725.0,1936.69,1937.93,1936.53,1937.89,725.0
2021-11-16 13:20:00,1937.29,1938.98,1934.94,1934.94,1714.0,1937.29,1938.98,1934.94,1934.94,1714.0
2021-11-16 13:30:00,1934.81,1938.0,1934.81,1938.0,880.0,1934.81,1938.0,1934.81,1938.0,880.0
2021-11-16 13:40:00,1938.85,1939.66,1937.97,1937.98,2030.0,1938.85,1939.66,1937.97,1937.98,2030.0
2021-11-16 13:50:00,1937.23,1937.23,1932.09,1932.09,1181.0,1937.23,1937.23,1932.09,1932.09,1181.0
2021-11-16 14:00:00,1933.6,1933.6,1927.19,1927.19,1200.0,1933.6,1933.6,1927.19,1927.19,1200.0
2021-11-16 14:10:00,1926.73,1926.73,1921.74,1922.7,907.0,1926.73,1926.73,1921.74,1922.7,907.0
2021-11-16 14:20:00,1925.13,1925.2,1923.5,1923.86,600.0,1925.13,1925.2,1923.5,1923.86,600.0
2021-11-16 14:30:00,1921.9,1921.9,1916.47,1916.47,708.0,1921.9,1921.9,1916.47,1916.47,708.0
2021-11-16 14:40:00,1915.02,1915.1,1914.12,1914.35,642.0,1915.02,1915.1,1914.12,1914.35,642.0
2021-11-16 14:50:00,1916.52,1918.32,1916.51,1917.63,900.0,1916.52,1918.32,1916.51,1917.63,900.0
2021-11-16 15:00:00,1917.02,1917.02,1915.21,1916.11,300.0,1917.02,1917.02,1915.21,1916.11,300.0
2021-11-16 15:10:00,1914.02,1916.5,1913.43,1916.22,900.0,1914.02,1916.5,1913.43,1916.22,900.0
2021-11-16 15:20:00,1915.13,1915.14,1913.4,1913.41,300.0,1915.13,1915.14,1913.4,1913.41,300.0
2021-11-16 15:30:00,1912.0,1915.18,1912.0,1915.18,1139.0,1912.0,1915.18,1912.0,1915.18,1139.0
2021-11-16 15:40:00,1911.74,1913.82,1911.74,1912.88,600.0,1911.74,1913.82,1911.74,1912.88,600.0
2021-11-16 15:50:00,1912.77,1914.16,1908.7,1912.02,3299.0,1912.77,1914.16,1908.7,1912.02,3299.0
2021-11-17 09:30:00,1920.0,1920.0,1903.5,1915.54,2560.0,1920.0,1920.0,1903.5,1915.54,2560.0
2021-11-17 09:40:00,1914.44,1922.35,1914.44,1920.88,1717.0,1914.44,1922.35,1914.44,1920.88,1717.0
2021-11-17 09:50:00,1915.42,1918.19,1912.67,1917.79,1100.0,1915.42,1918.19,1912.67,1917.79,1100.0
2021-11-17 10:00:00,1914.69,1914.97,1910.72,1914.97,1300.0,1914.69,1914.97,1910.72,1914.97,1300.0
2021-11-17 10:10:00,1910.97,1913.95,1908.09,1910.77,1440.0,1910.97,1913.95,1908.09,1910.77,1440.0
2021-11-17 10:20:00,1910.57,1913.0,1909.38,1912.68,800.0,1910.57,1913.0,1909.38,1912.68,800.0
2021-11-17 10:30:00,1914.48,1915.34,1908.13,1908.13,1600.0,1914.48,1915.34,1908.13,1908.13,1600.0
2021-11-17 10:40:00,1910.91,1911.67,1905.57,1907.74,2336.0,1910.91,1911.67,1905.57,1907.74,2336.0
2021-11-17 10:50:00,1908.33,1908.46,1903.22,1903.22,1740.0,1908.33,1908.46,1903.22,1903.22,1740.0
2021-11-17 11:00:00,1904.02,1904.84,1894.03,1900.0,3896.0,1904.02,1904.84,1894.03,1900.0,3896.0
2021-11-17 11:10:00,1899.11,1899.11,1896.81,1897.29,657.0,1899.11,1899.11,1896.81,1897.29,657.0
2021-11-17 11:20:00,1897.4,1902.88,1897.4,1900.75,900.0,1897.4,1902.88,1897.4,1900.75,900.0
2021-11-17 11:30:00,1900.04,1901.14,1898.7,1901.02,2100.0,1900.04,1901.14,1898.7,1901.02,2100.0
2021-11-17 11:40:00,1900.0,1901.71,1898.59,1899.78,1205.0,1900.0,1901.71,1898.59,1899.78,1205.0
2021-11-17 11:50:00,1900.88,1903.13,1897.08,1898.53,2260.0,1900.88,1903.13,1897.08,1898.53,2260.0
2021-11-17 12:00:00,1898.85,1903.86,1897.99,1899.13,800.0,1898.85,1903.86,1897.99,1899.13,800.0
2021-11-17 12:10:00,1899.77,1899.86,1899.76,1899.86,200.0,1899.77,1899.86,1899.76,1899.86,200.0
2021-11-17 12:20:00,1899.5,1901.14,1899.5,1900.63,1227.0,1899.5,1901.14,1899.5,1900.63,1227.0
2021-11-17 12:30:00,1898.87,1902.26,1898.87,1899.02,1073.0,1898.87,1902.26,1898.87,1899.02,1073.0
2021-11-17 12:40:00,1898.34,1900.49,1898.34,1899.8,800.0,1898.34,1900.49,1898.34,1899.8,800.0
2021-11-17 12:50:00,1899.98,1900.07,1898.83,1899.0,600.0,1899.98,1900.07,1898.83,1899.0,600.0
2021-11-17 13:00:00,1899.64,1900.55,1896.05,1896.61,1600.0,1899.64,1900.55,1896.05,1896.61,1600.0
2021-11-17 13:10:00,1898.05,1898.95,1896.66,1897.56,400.0,1898.05,1898.95,1896.66,1897.56,400.0
2021-11-17 13:20:00,1897.88,1898.3,1896.91,1898.3,300.0,1897.88,1898.3,1896.91,1898.3,300.0
2021-11-17 13:30:00,1897.72,1898.83,1893.81,1894.98,800.0,1897.72,1898.83,1893.81,1894.98,800.0
2021-11-17 13:40:00,1899.74,1901.81,1895.63,1895.63,1659.0,1899.74,1901.81,1895.63,1895.63,1659.0
2021-11-17 13:50:00,1899.45,1902.3,1899.45,1900.97,1874.0,1899.45,1902.3,1899.45,1900.97,1874.0
2021-11-17 14:00:00,1901.04,1901.04,1898.48,1898.48,400.0,1901.04,1901.04,1898.48,1898.48,400.0
2021-11-17 14:10:00,1898.43,1898.43,1896.27,1896.3,500.0,1898.43,1898.43,1896.27,1896.3,500.0
2021-11-17 14:20:00,1895.38,1895.39,1892.5,1892.5,200.0,1895.38,1895.39,1892.5,1892.5,200.0
2021-11-17 14:30:00,1894.13,1896.02,1894.13,1896.02,300.0,1894.13,1896.02,1894.13,1896.02,300.0
2021-11-17 14:40:00,1896.23,1900.0,1896.1,1900.0,852.0,1896.23,1900.0,1896.1,1900.0,852.0
2021-11-17 14:50:00,1899.7,1900.84,1899.43,1899.44,700.0,1899.7,1900.84,1899.43,1899.44,700.0
2021-11-17 15:00:00,1900.0,1900.07,1898.81,1898.81,900.0,1900.0,1900.07,1898.81,1898.81,900.0
2021-11-17 15:10:00,1899.37,1900.8,1898.4,1898.4,1620.0,1899.37,1900.8,1898.4,1898.4,1620.0
2021-11-17 15:20:00,1899.13,1899.13,1896.0,1897.44,948.0,1899.13,1899.13,1896.0,1897.44,948.0
2021-11-17 15:30:00,1896.18,1899.08,1895.83,1898.44,1879.0,1896.18,1899.08,1895.83,1898.44,1879.0
2021-11-17 15:40:00,1899.55,1899.55,1896.37,1897.16,2000.0,1899.55,1899.55,1896.37,1897.16,2000.0
2021-11-17 15:50:00,1897.1,1897.84,1893.84,1895.63,3153.0,1897.1,1897.84,1893.84,1895.63,3153.0
2021-11-18 09:30:00,1893.84,1893.84,1888.59,1888.59,841.0,1893.84,1893.84,1888.59,1888.59,841.0
2021-11-18 09:40:00,1893.27,1893.27,1882.54,1886.14,2277.0,1893.27,1893.27,1882.54,1886.14,2277.0
2021-11-18 09:50:00,1885.0,1885.39,1876.43,1876.43,1118.0,1885.0,1885.39,1876.43,1876.43,1118.0
2021-11-18 10:00:00,1878.92,1885.49,1878.92,1885.49,1400.0,1878.92,1885.49,1878.92,1885.49,1400.0
2021-11-18 10:10:00,1890.91,1890.91,1885.17,1885.17,500.0,1890.91,1890.91,1885.17,1885.17,500.0
2021-11-18 10:20:00,1886.71,1886.71,1881.61,1884.45,1200.0,1886.71,1886.71,1881.61,1884.45,1200.0
2021-11-18 10:30:00,1882.88,1885.04,1881.05,1882.49,1800.0,1882.88,1885.04,1881.05,1882.49,1800.0
2021-11-18 10:40:00,1884.54,1884.78,1881.5,1884.66,621.0,1884.54,1884.78,1881.5,1884.66,621.0
2021-11-18 10:50:00,1883.54,1884.01,1880.06,1881.45,1700.0,1883.54,1884.01,1880.06,1881.45,1700.0
2021-11-18 11:00:00,1880.82,1885.6,1880.81,1883.34,2700.0,1880.82,1885.6,1880.81,1883.34,2700.0
2021-11-18 11:10:00,1880.63,1882.98,1880.55,1880.55,1716.0,1880.63,1882.98,1880.55,1880.55,1716.0
2021-11-18 11:20:00,1882.31,1883.3,1882.12,1882.29,700.0,1882.31,1883.3,1882.12,1882.29,700.0
2021-11-18 11:30:00,1882.48,1886.04,1882.46,1883.93,1029.0,1882.48,1886.04,1882.46,1883.93,1029.0
2021-11-18 11:40:00,1886.54,1888.86,1886.02,1888.07,1434.0,1886.54,1888.86,1886.02,1888.07,1434.0
2021-11-18 11:50:00,1888.15,1888.15,1886.14,1886.54,400.0,1888.15,1888.15,1886.14,1886.54,400.0
2021-11-18 12:00:00,1884.71,1889.82,1884.7,1889.82,1116.0,1884.71,1889.82,1884.7,1889.82,1116.0
2021-11-18 12:10:00,1888.19,1889.46,1883.99,1883.99,777.0,1888.19,1889.46,1883.99,1883.99,777.0
2021-11-18 12:20:00,1889.1,1891.63,1884.97,1886.09,2385.0,1889.1,1891.63,1884.97,1886.09,2385.0
2021-11-18 12:30:00,1884.15,1884.15,1880.58,1880.58,500.0,1884.15,1884.15,1880.58,1880.58,500.0
2021-11-18 12:40:00,1880.85,1880.85,1879.19,1879.19,1477.0,1880.85,1880.85,1879.19,1879.19,1477.0
2021-11-18 12:50:00,1877.0,1880.04,1876.5,1878.98,1439.0,1877.0,1880.04,1876.5,1878.98,1439.0
2021-11-18 13:00:00,1876.37,1876.68,1875.38,1875.38,1000.0,1876.37,1876.68,1875.38,1875.38,1000.0
2021-11-18 13:10:00,1875.38,1875.38,1875.38,1875.38,0.0,1875.38,1875.38,1875.38,1875.38,0.0
2021-11-18 13:20:00,1875.38,1875.38,1875.38,1875.38,0.0,1875.38,1875.38,1875.38,1875.38,0.0
2021-11-18 13:30:00,1876.71,1876.71,1876.71,1876.71,100.0,1876.71,1876.71,1876.71,1876.71,100.0
2021-11-18 13:40:00,1878.55,1880.04,1878.55,1878.67,1102.0,1878.55,1880.04,1878.55,1878.67,1102.0
2021-11-18 13:50:00,1877.5,1878.33,1876.94,1878.22,500.0,1877.5,1878.33,1876.94,1878.22,500.0
2021-11-18 14:00:00,1880.01,1882.19,1879.58,1880.72,700.0,1880.01,1882.19,1879.58,1880.72,700.0
2021-11-18 14:10:00,1881.63,1881.79,1880.0,1880.35,1700.0,1881.63,1881.79,1880.0,1880.35,1700.0
2021-11-18 14:20:00,1880.42,1880.42,1876.55,1878.29,1100.0,1880.42,1880.42,1876.55,1878.29,1100.0
2021-11-18 14:30:00,1881.42,1881.42,1879.55,1880.13,900.0,1881.42,1881.42,1879.55,1880.13,900.0
2021-11-18 14:40:00,1879.17,1881.31,1879.06,1881.31,500.0,1879.17,1881.31,1879.06,1881.31,500.0
2021-11-18 14:50:00,1880.91,1881.13,1879.02,1880.13,1082.0,1880.91,1881.13,1879.02,1880.13,1082.0
2021-11-18 15:00:00,1880.02,1882.33,1880.02,1880.89,541.0,1880.02,1882.33,1880.02,1880.89,541.0
2021-11-18 15:10:00,1881.22,1881.97,1880.43,1880.43,403.0,1881.22,1881.97,1880.43,1880.43,403.0
2021-11-18 15:20:00,1880.06,1880.39,1879.83,1880.34,705.0,1880.06,1880.39,1879.83,1880.34,705.0
2021-11-18 15:30:00,1879.83,1880.41,1878.62,1878.62,1606.0,1879.83,1880.41,1878.62,1878.62,1606.0
2021-11-18 15:40:00,1878.03,1878.46,1875.22,1875.35,2257.0,1878.03,1878.46,1875.22,1875.35,2257.0
2021-11-18 15:50:00,1873.24,1877.42,1873.23,1876.4,5115.0,1873.24,1877.42,1873.23,1876.4,5115.0
2021-11-19 09:30:00,1886.9,1886.9,1869.12,1869.78,4431.0,1886.9,1886.9,1869.12,1869.78,4431.0
2021-11-19 09:40:00,1870.56,1871.5,1862.0,1862.0,657.0,1870.56,1871.5,1862.0,1862.0,657.0
2021-11-19 09:50:00,1863.66,1865.7,1863.16,1864.67,503.0,1863.66,1865.7,1863.16,1864.67,503.0
2021-11-19 10:00:00,1866.92,1866.92,1865.0,1865.0,300.0,1866.92,1866.92,1865.0,1865.0,300.0
2021-11-19 10:10:00,1869.03,1869.03,1869.03,1869.03,100.0,1869.03,1869.03,1869.03,1869.03,100.0
2021-11-19 10:20:00,1868.96,1869.07,1865.0,1866.22,1400.0,1868.96,1869.07,1865.0,1866.22,1400.0
2021-11-19 10:30:00,1869.66,1869.66,1867.63,1868.19,456.0,1869.66,1869.66,1867.63,1868.19,456.0
2021-11-19 10:40:00,1868.19,1868.19,1868.19,1868.19,0.0,1868.19,1868.19,1868.19,1868.19,0.0
2021-11-19 10:50:00,1875.76,1876.08,1872.19,1872.22,1965.0,1875.76,1876.08,1872.19,1872.22,1965.0
2021-11-19 11:00:00,1870.99,1871.0,1868.32,1868.5,1600.0,1870.99,1871.0,1868.32,1868.5,1600.0
2021-11-19 11:10:00,1868.39,1872.99,1868.39,1870.49,2083.0,1868.39,1872.99,1868.39,1870.49,2083.0
2021-11-19 11:20:00,1872.0,1873.0,1869.88,1872.26,632.0,1872.0,1873.0,1869.88,1872.26,632.0
2021-11-19 11:30:00,1868.87,1869.38,1866.28,1868.98,600.0,1868.87,1869.38,1866.28,1868.98,600.0
2021-11-19 11:40:00,1867.76,1871.39,1867.76,1871.11,548.0,1867.76,1871.39,1867.76,1871.11,548.0
2021-11-19 11:50:00,1871.11,1871.11,1871.11,1871.11,0.0,1871.11,1871.11,1871.11,1871.11,0.0
2021-11-19 12:00:00,1871.73,1871.73,1871.24,1871.24,200.0,1871.73,1871.73,1871.24,1871.24,200.0
2021-11-19 12:10:00,1871.62,1871.78,1871.45,1871.45,600.0,1871.62,1871.78,1871.45,1871.45,600.0
2021-11-19 12:20:00,1871.1,1871.11,1871.1,1871.1,104.0,1871.1,1871.11,1871.1,1871.1,104.0
2021-11-19 12:30:00,1871.0,1871.0,1869.86,1869.86,1275.0,1871.0,1871.0,1869.86,1869.86,1275.0
2021-11-19 12:40:00,1869.33,1870.52,1868.74,1868.74,619.0,1869.33,1870.52,1868.74,1868.74,619.0
2021-11-19 12:50:00,1868.74,1868.74,1868.74,1868.74,0.0,1868.74,1868.74,1868.74,1868.74,0.0
2021-11-19 13:00:00,1869.16,1869.16,1867.23,1867.52,890.0,1869.16,1869.16,1867.23,1867.52,890.0
2021-11-19 13:10:00,1867.13,1867.14,1864.9,1864.9,950.0,1867.13,1867.14,1864.9,1864.9,950.0
2021-11-19 13:20:00,1864.73,1864.73,1862.73,1864.34,500.0,1864.73,1864.73,1862.73,1864.34,500.0
2021-11-19 13:30:00,1862.14,1862.14,1862.14,1862.14,100.0,1862.14,1862.14,1862.14,1862.14,100.0
2021-11-19 13:40:00,1860.54,1861.82,1860.15,1860.5,1132.0,1860.54,1861.82,1860.15,1860.5,1132.0
2021-11-19 13:50:00,1860.5,1860.5,1860.5,1860.5,0.0,1860.5,1860.5,1860.5,1860.5,0.0
2021-11-19 14:00:00,1864.12,1866.58,1864.11,1865.97,1457.0,1864.12,1866.58,1864.11,1865.97,1457.0
2021-11-19 14:10:00,1865.97,1865.97,1865.97,1865.97,0.0,1865.97,1865.97,1865.97,1865.97,0.0
2021-11-19 14:20:00,1866.65,1867.39,1864.38,1864.38,1298.0,1866.65,1867.39,1864.38,1864.38,1298.0
2021-11-19 14:30:00,1865.75,1865.75,1862.93,1862.94,502.0,1865.75,1865.75,1862.93,1862.94,502.0
2021-11-19 14:40:00,1860.53,1860.53,1860.53,1860.53,121.0,1860.53,1860.53,1860.53,1860.53,121.0
2021-11-19 14:50:00,1863.04,1863.04,1860.53,1860.53,500.0,1863.04,1863.04,1860.53,1860.53,500.0
2021-11-19 15:00:00,1860.47,1862.47,1858.86,1859.59,1711.0,1860.47,1862.47,1858.86,1859.59,1711.0
2021-11-19 15:10:00,1861.03,1861.03,1857.83,1857.84,962.0,1861.03,1861.03,1857.83,1857.84,962.0
2021-11-19 15:20:00,1857.71,1859.8,1856.98,1859.8,1231.0,1857.71,1859.8,1856.98,1859.8,1231.0
2021-11-19 15:30:00,1859.55,1862.07,1859.02,1860.52,1500.0,1859.55,1862.07,1859.02,1860.52,1500.0
2021-11-19 15:40:00,1860.1,1860.1,1858.04,1859.53,2304.0,1860.1,1860.1,1858.04,1859.53,2304.0
2021-11-19 15:50:00,1859.0,1860.89,1859.0,1860.7,7317.0,1859.0,1860.89,1859.0,1860.7,7317.0
2021-11-22 09:30:00,1860.28,1867.14,1860.28,1865.5,1602.0,1860.28,1867.14,1860.28,1865.5,1602.0
2021-11-22 09:40:00,1856.91,1867.83,1856.91,1867.24,1000.0,1856.91,1867.83,1856.91,1867.24,1000.0
2021-11-22 09:50:00,1870.53,1870.56,1860.06,1860.06,1368.0,1870.53,1870.56,1860.06,1860.06,1368.0
2021-11-22 10:00:00,1862.02,1862.02,1854.0,1857.46,1121.0,1862.02,1862.02,1854.0,1857.46,1121.0
2021-11-22 10:10:00,1858.87,1858.87,1855.0,1855.0,400.0,1858.87,1858.87,1855.0,1855.0,400.0
2021-11-22 10:20:00,1855.5,1855.5,1851.37,1851.38,700.0,1855.5,1855.5,1851.37,1851.38,700.0
2021-11-22 10:30:00,1854.44,1856.98,1854.27,1856.46,672.0,1854.44,1856.98,1854.27,1856.46,672.0
2021-11-22 10:40:00,1857.15,1857.51,1857.15,1857.51,1101.0,1857.15,1857.51,1857.15,1857.51,1101.0
2021-11-22 10:50:00,1857.51,1857.51,1857.51,1857.51,0.0,1857.51,1857.51,1857.51,1857.51,0.0
2021-11-22 11:00:00,1856.89,1859.89,1854.86,1856.91,3041.0,1856.89,1859.89,1854.86,1856.91,3041.0
2021-11-22 11:10:00,1859.96,1860.11,1859.96,1860.11,200.0,1859.96,1860.11,1859.96,1860.11,200.0
2021-11-22 11:20:00,1863.99,1864.1,1863.99,1864.1,200.0,1863.99,1864.1,1863.99,1864.1,200.0
2021-11-22 11:30:00,1866.86,1866.91,1865.0,1866.0,800.0,1866.86,1866.91,1865.0,1866.0,800.0
2021-11-22 11:40:00,1866.94,1869.58,1866.93,1868.24,2137.0,1866.94,1869.58,1866.93,1868.24,2137.0
2021-11-22 11:50:00,1866.43,1866.43,1865.38,1865.38,200.0,1866.43,1866.43,1865.38,1865.38,200.0
2021-11-22 12:00:00,1864.79,1865.11,1864.79,1864.81,417.0,1864.79,1865.11,1864.79,1864.81,417.0
2021-11-22 12:10:00,1864.81,1864.81,1864.81,1864.81,0.0,1864.81,1864.81,1864.81,1864.81,0.0
2021-11-22 12:20:00,1864.81,1864.81,1864.81,1864.81,0.0,1864.81,1864.81,1864.81,1864.81,0.0
2021-11-22 12:30:00,1861.4,1865.26,1861.4,1865.26,796.0,1861.4,1865.26,1861.4,1865.26,796.0
2021-11-22 12:40:00,1866.36,1866.36,1866.36,1866.36,100.0,1866.36,1866.36,1866.36,1866.36,100.0
2021-11-22 12:50:00,1865.0,1867.5,1865.0,1867.5,1670.0,1865.0,1867.5,1865.0,1867.5,1670.0
2021-11-22 13:00:00,1867.67,1869.63,1867.61,1869.62,300.0,1867.67,1869.63,1867.61,1869.62,300.0
2021-11-22 13:10:00,1869.72,1869.94,1869.02,1869.03,600.0,1869.72,1869.94,1869.02,1869.03,600.0
2021-11-22 13:20:00,1870.22,1871.44,1870.22,1871.43,400.0,1870.22,1871.44,1870.22,1871.43,400.0
2021-11-22 13:30:00,1870.96,1870.96,1870.96,1870.96,500.0,1870.96,1870.96,1870.96,1870.96,500.0
2021-11-22 13:40:00,1871.08,1871.08,1871.0,1871.0,500.0,1871.08,1871.08,1871.0,1871.0,500.0
2021-11-22 13:50:00,1872.4,1874.88,1872.4,1874.88,900.0,1872.4,1874.88,1872.4,1874.88,900.0
2021-11-22 14:00:00,1874.88,1874.88,1874.88,1874.88,0.0,1874.88,1874.88,1874.88,1874.88,0.0
2021-11-22 14:10:00,1873.25,1875.89,1872.56,1872.56,4200.0,1873.25,1875.89,1872.56,1872.56,4200.0
2021-11-22 14:20:00,1872.97,1872.97,1869.43,1869.43,538.0,1872.97,1872.97,1869.43,1869.43,538.0
2021-11-22 14:30:00,1869.67,1869.68,1869.67,1869.67,100.0,1869.67,1869.68,1869.67,1869.67,100.0
2021-11-22 14:40:00,1869.0,1870.72,1867.33,1867.33,1137.0,1869.0,1870.72,1867.33,1867.33,1137.0
2021-11-22 14:50:00,1868.31,1868.5,1868.21,1868.22,400.0,1868.31,1868.5,1868.21,1868.22,400.0
2021-11-22 15:00:00,1868.47,1873.0,1868.2,1871.32,1428.0,1868.47,1873.0,1868.2,1871.32,1428.0
2021-11-22 15:10:00,1872.53,1872.53,1871.95,1872.03,300.0,1872.53,1872.53,1871.95,1872.03,300.0
2021-11-22 15:20:00,1871.61,1872.7,1871.11,1872.33,1204.0,1871.61,1872.7,1871.11,1872.33,1204.0
2021-11-22 15:30:00,1870.69,1872.55,1870.29,1872.55,1300.0,1870.69,1872.55,1870.29,1872.55,1300.0
2021-11-22 15:40:00,1872.38,1873.19,1869.52,1871.57,1907.0,1872.38,1873.19,1869.52,1871.57,1907.0
2021-11-22 15:50:00,1870.0,1870.0,1864.06,1865.61,4468.0,1870.0,1870.0,1864.06,1865.61,4468.0
2021-11-23 09:30:00,1874.15,1874.15,1868.18,1869.12,1488.0,1874.15,1874.15,1868.18,1869.12,1488.0
2021-11-23 09:40:00,1865.34,1867.67,1865.34,1867.67,200.0,1865.34,1867.67,1865.34,1867.67,200.0
2021-11-23 09:50:00,1865.0,1878.38,1861.03,1861.03,2263.0,1865.0,1878.38,1861.03,1861.03,2263.0
2021-11-23 10:00:00,1864.41,1866.71,1860.64,1860.64,576.0,1864.41,1866.71,1860.64,1860.64,576.0
2021-11-23 10:10:00,1869.35,1869.89,1866.64,1869.88,1167.0,1869.35,1869.89,1866.64,1869.88,1167.0
2021-11-23 10:20:00,1873.48,1873.48,1867.7,1867.7,638.0,1873.48,1873.48,1867.7,1867.7,638.0
2021-11-23 10:30:00,1871.77,1871.77,1866.4,1866.52,1204.0,1871.77,1871.77,1866.4,1866.52,1204.0
2021-11-23 10:40:00,1868.38,1871.55,1866.89,1866.89,900.0,1868.38,1871.55,1866.89,1866.89,900.0
2021-11-23 10:50:00,1866.25,1866.25,1865.5,1865.5,200.0,1866.25,1866.25,1865.5,1865.5,200.0
2021-11-23 11:00:00,1862.39,1864.13,1857.38,1860.43,900.0,1862.39,1864.13,1857.38,1860.43,900.0
2021-11-23 11:10:00,1861.44,1864.47,1861.44,1862.26,900.0,1861.44,1864.47,1861.44,1862.26,900.0
2021-11-23 11:20:00,1864.81,1864.81,1860.87,1861.0,1190.0,1864.81,1864.81,1860.87,1861.0,1190.0
2021-11-23 11:30:00,1861.0,1861.0,1861.0,1861.0,0.0,1861.0,1861.0,1861.0,1861.0,0.0
2021-11-23 11:40:00,1854.89,1854.89,1854.3,1854.3,500.0,1854.89,1854.89,1854.3,1854.3,500.0
2021-11-23 11:50:00,1854.85,1858.7,1854.85,1857.0,928.0,1854.85,1858.7,1854.85,1857.0,928.0
2021-11-23 12:00:00,1852.59,1854.24,1852.58,1853.54,900.0,1852.59,1854.24,1852.58,1853.54,900.0
2021-11-23 12:10:00,1852.63,1852.64,1849.57,1852.16,1558.0,1852.63,1852.64,1849.57,1852.16,1558.0
2021-11-23 12:20:00,1852.2,1852.2,1852.2,1852.2,100.0,1852.2,1852.2,1852.2,1852.2,100.0
2021-11-23 12:30:00,1854.03,1859.55,1854.03,1859.55,700.0,1854.03,1859.55,1854.03,1859.55,700.0
2021-11-23 12:40:00,1859.74,1861.33,1859.73,1861.33,521.0,1859.74,1861.33,1859.73,1861.33,521.0
2021-11-23 12:50:00,1859.44,1862.1,1858.96,1862.1,1196.0,1859.44,1862.1,1858.96,1862.1,1196.0
2021-11-23 13:00:00,1863.89,1865.4,1863.89,1865.4,700.0,1863.89,1865.4,1863.89,1865.4,700.0
2021-11-23 13:10:00,1867.27,1867.4,1865.3,1865.3,900.0,1867.27,1867.4,1865.3,1865.3,900.0
2021-11-23 13:20:00,1863.89,1864.11,1860.98,1860.98,376.0,1863.89,1864.11,1860.98,1860.98,376.0
2021-11-23 13:30:00,1863.63,1865.62,1862.5,1865.62,1006.0,1863.63,1865.62,1862.5,1865.62,1006.0
2021-11-23 13:40:00,1866.42,1866.62,1865.65,1866.59,500.0,1866.42,1866.62,1865.65,1866.59,500.0
2021-11-23 13:50:00,1871.76,1871.76,1871.64,1871.64,200.0,1871.76,1871.76,1871.64,1871.64,200.0
2021-11-23 14:00:00,1873.86,1875.52,1872.75,1875.31,767.0,1873.86,1875.52,1872.75,1875.31,767.0
2021-11-23 14:10:00,1876.95,1877.76,1872.48,1877.76,1519.0,1876.95,1877.76,1872.48,1877.76,1519.0
2021-11-23 14:20:00,1876.48,1878.35,1876.48,1878.35,400.0,1876.48,1878.35,1876.48,1878.35,400.0
2021-11-23 14:30:00,1873.6,1874.04,1872.77,1874.04,797.0,1873.6,1874.04,1872.77,1874.04,797.0
2021-11-23 14:40:00,1874.9,1877.96,1874.49,1877.96,500.0,1874.9,1877.96,1874.49,1877.96,500.0
2021-11-23 14:50:00,1877.49,1879.94,1877.49,1879.94,500.0,1877.49,1879.94,1877.49,1879.94,500.0
2021-11-23 15:00:00,1880.4,1880.4,1876.37,1876.37,600.0,1880.4,1880.4,1876.37,1876.37,600.0
2021-11-23 15:10:00,1879.65,1882.2,1879.65,1881.56,966.0,1879.65,1882.2,1879.65,1881.56,966.0
2021-11-23 15:20:00,1881.54,1881.84,1879.82,1881.84,1100.0,1881.54,1881.84,1879.82,1881.84,1100.0
2021-11-23 15:30:00,1881.12,1883.78,1881.12,1881.55,1503.0,1881.12,1883.78,1881.12,1881.55,1503.0
2021-11-23 15:40:00,1878.62,1880.45,1876.45,1879.14,1611.0,1878.62,1880.45,1876.45,1879.14,1611.0
2021-11-23 15:50:00,1878.79,1882.95,1878.09,1880.86,6463.0,1878.79,1882.95,1878.09,1880.86,6463.0
2021-11-24 09:30:00,1866.32,1867.0,1866.32,1867.0,1146.0,1866.32,1867.0,1866.32,1867.0,1146.0
2021-11-24 09:40:00,1866.14,1870.44,1866.14,1868.11,1585.0,1866.14,1870.44,1866.14,1868.11,1585.0
2021-11-24 09:50:00,1869.04,1869.11,1869.04,1869.11,200.0,1869.04,1869.11,1869.04,1869.11,200.0
2021-11-24 10:00:00,1869.11,1869.11,1869.11,1869.11,0.0,1869.11,1869.11,1869.11,1869.11,0.0
2021-11-24 10:10:00,1868.14,1868.14,1865.94,1865.94,500.0,1868.14,1868.14,1865.94,1865.94,500.0
2021-11-24 10:20:00,1865.09,1867.17,1865.08,1867.17,200.0,1865.09,1867.17,1865.08,1867.17,200.0
2021-11-24 10:30:00,1869.05,1869.05,1868.11,1868.13,400.0,1869.05,1869.05,1868.11,1868.13,400.0
2021-11-24 10:40:00,1868.31,1868.31,1865.87,1865.87,300.0,1868.31,1868.31,1865.87,1865.87,300.0
2021-11-24 10:50:00,1866.52,1868.34,1864.72,1865.01,701.0,1866.52,1868.34,1864.72,1865.01,701.0
2021-11-24 11:00:00,1864.25,1869.08,1864.25,1869.08,1192.0,1864.25,1869.08,1864.25,1869.08,1192.0
2021-11-24 11:10:00,1869.13,1869.13,1869.13,1869.13,100.0,1869.13,1869.13,1869.13,1869.13,100.0
2021-11-24 11:20:00,1867.88,1867.88,1867.88,1867.88,327.0,1867.88,1867.88,1867.88,1867.88,327.0
2021-11-24 11:30:00,1867.19,1867.19,1862.72,1864.29,700.0,1867.19,1867.19,1862.72,1864.29,700.0
2021-11-24 11:40:00,1862.7,1868.12,1862.7,1866.5,1187.0,1862.7,1868.12,1862.7,1866.5,1187.0
2021-11-24 11:50:00,1865.43,1865.43,1863.6,1863.6,900.0,1865.43,1865.43,1863.6,1863.6,900.0
2021-11-24 12:00:00,1862.26,1867.89,1862.25,1867.88,1429.0,1862.26,1867.89,1862.25,1867.88,1429.0
2021-11-24 12:10:00,1867.06,1867.5,1865.45,1865.45,600.0,1867.06,1867.5,1865.45,1865.45,600.0
2021-11-24 12:20:00,1865.06,1865.06,1864.69,1864.69,200.0,1865.06,1865.06,1864.69,1864.69,200.0
2021-11-24 12:30:00,1865.19,1866.88,1863.91,1863.91,1129.0,1865.19,1866.88,1863.91,1863.91,1129.0
2021-11-24 12:40:00,1861.85,1864.14,1861.85,1864.14,600.0,1861.85,1864.14,1861.85,1864.14,600.0
2021-11-24 12:50:00,1864.25,1864.25,1861.74,1862.21,500.0,1864.25,1864.25,1861.74,1862.21,500.0
2021-11-24 13:00:00,1862.53,1863.31,1860.41,1860.41,402.0,1862.53,1863.31,1860.41,1860.41,402.0
2021-11-24 13:10:00,1859.09,1859.09,1854.63,1854.63,900.0,1859.09,1859.09,1854.63,1854.63,900.0
2021-11-24 13:20:00,1855.62,1857.47,1855.62,1857.47,321.0,1855.62,1857.47,1855.62,1857.47,321.0
2021-11-24 13:30:00,1856.71,1857.55,1855.92,1856.29,827.0,1856.71,1857.55,1855.92,1856.29,827.0
2021-11-24 13:40:00,1856.01,1856.01,1852.5,1854.47,1212.0,1856.01,1856.01,1852.5,1854.47,1212.0
2021-11-24 13:50:00,1852.5,1858.48,1852.5,1858.48,1416.0,1852.5,1858.48,1852.5,1858.48,1416.0
2021-11-24 14:00:00,1858.58,1858.58,1854.8,1854.8,717.0,1858.58,1858.58,1854.8,1854.8,717.0
2021-11-24 14:10:00,1854.45,1857.57,1854.45,1857.57,800.0,1854.45,1857.57,1854.45,1857.57,800.0
2021-11-24 14:20:00,1857.57,1857.57,1854.85,1854.85,600.0,1857.57,1857.57,1854.85,1854.85,600.0
2021-11-24 14:30:00,1855.17,1855.17,1853.34,1853.34,300.0,1855.17,1855.17,1853.34,1853.34,300.0
2021-11-24 14:40:00,1855.0,1857.87,1854.81,1857.87,1023.0,1855.0,1857.87,1854.81,1857.87,1023.0
2021-11-24 14:50:00,1858.88,1859.27,1857.8,1857.81,300.0,1858.88,1859.27,1857.8,1857.81,300.0
2021-11-24 15:00:00,1857.01,1859.22,1856.68,1859.22,2305.0,1857.01,1859.22,1856.68,1859.22,2305.0
2021-11-24 15:10:00,1859.62,1859.62,1857.75,1858.97,700.0,1859.62,1859.62,1857.75,1858.97,700.0
2021-11-24 15:20:00,1859.37,1859.37,1855.38,1855.38,1730.0,1859.37,1859.37,1855.38,1855.38,1730.0
2021-11-24 15:30:00,1856.5,1857.52,1852.0,1854.05,2900.0,1856.5,1857.52,1852.0,1854.05,2900.0
2021-11-24 15:40:00,1853.65,1855.15,1852.37,1852.38,1500.0,1853.65,1855.15,1852.37,1852.38,1500.0
2021-11-24 15:50:00,1854.72,1856.59,1854.25,1854.86,13473.0,1854.72,1856.59,1854.25,1854.86,13473.0
2021-11-26 09:30:00,1836.51,1843.14,1826.0,1842.34,2320.0,1836.51,1843.14,1826.0,1842.34,2320.0
2021-11-26 09:40:00,1838.42,1838.42,1826.31,1830.11,1502.0,1838.42,1838.42,1826.31,1830.11,1502.0
2021-11-26 09:50:00,1830.09,1832.36,1819.51,1819.52,4286.0,1830.09,1832.36,1819.51,1819.52,4286.0
2021-11-26 10:00:00,1816.11,1820.08,1813.51,1819.96,1300.0,1816.11,1820.08,1813.51,1819.96,1300.0
2021-11-26 10:10:00,1819.96,1821.91,1819.22,1819.22,1131.0,1819.96,1821.91,1819.22,1819.22,1131.0
2021-11-26 10:20:00,1821.56,1830.61,1821.55,1830.61,1324.0,1821.56,1830.61,1821.55,1830.61,1324.0
2021-11-26 10:30:00,1832.95,1832.95,1830.38,1832.95,500.0,1832.95,1832.95,1830.38,1832.95,500.0
2021-11-26 10:40:00,1835.85,1835.85,1829.02,1829.02,705.0,1835.85,1835.85,1829.02,1829.02,705.0
2021-11-26 10:50:00,1832.11,1832.7,1831.91,1832.7,402.0,1832.11,1832.7,1831.91,1832.7,402.0
2021-11-26 11:00:00,1832.02,1832.02,1826.34,1827.28,1000.0,1832.02,1832.02,1826.34,1827.28,1000.0
2021-11-26 11:10:00,1824.15,1824.66,1818.46,1818.46,900.0,1824.15,1824.66,1818.46,1818.46,900.0
2021-11-26 11:20:00,1814.6,1820.89,1814.6,1819.6,1561.0,1814.6,1820.89,1814.6,1819.6,1561.0
2021-11-26 11:30:00,1820.87,1821.97,1816.0,1818.96,1700.0,1820.87,1821.97,1816.0,1818.96,1700.0
2021-11-26 11:40:00,1816.85,1819.09,1814.79,1814.8,2292.0,1816.85,1819.09,1814.79,1814.8,2292.0
2021-11-26 11:50:00,1814.7,1816.0,1813.1,1814.65,834.0,1814.7,1816.0,1813.1,1814.65,834.0
2021-11-26 12:00:00,1818.16,1822.9,1816.81,1822.9,1700.0,1818.16,1822.9,1816.81,1822.9,1700.0
2021-11-26 12:10:00,1820.25,1821.22,1818.14,1818.49,1712.0,1820.25,1821.22,1818.14,1818.49,1712.0
2021-11-26 12:20:00,1817.12,1822.71,1817.0,1820.63,1737.0,1817.12,1822.71,1817.0,1820.63,1737.0
2021-11-26 12:30:00,1821.2,1825.04,1821.09,1824.92,1494.0,1821.2,1825.04,1821.09,1824.92,1494.0
2021-11-26 12:40:00,1821.07,1821.07,1811.01,1811.01,855.0,1821.07,1821.07,1811.01,1811.01,855.0
2021-11-26 12:50:00,1810.0,1817.62,1806.89,1817.62,2436.0,1810.0,1817.62,1806.89,1817.62,2436.0
2021-11-29 09:30:00,1828.1,1828.1,1815.82,1820.17,2503.0,1828.1,1828.1,1815.82,1820.17,2503.0
2021-11-29 09:40:00,1820.22,1836.3,1820.2,1835.98,1500.0,1820.22,1836.3,1820.2,1835.98,1500.0
2021-11-29 09:50:00,1832.46,1836.92,1830.39,1830.39,1100.0,1832.46,1836.92,1830.39,1830.39,1100.0
2021-11-29 10:00:00,1830.51,1830.51,1830.51,1830.51,500.0,1830.51,1830.51,1830.51,1830.51,500.0
2021-11-29 10:10:00,1836.37,1838.11,1834.09,1834.09,700.0,1836.37,1838.11,1834.09,1834.09,700.0
2021-11-29 10:20:00,1837.69,1840.74,1837.69,1840.74,400.0,1837.69,1840.74,1837.69,1840.74,400.0
2021-11-29 10:30:00,1843.85,1845.71,1841.28,1841.29,1400.0,1843.85,1845.71,1841.28,1841.29,1400.0
2021-11-29 10:40:00,1841.55,1844.79,1841.54,1844.79,600.0,1841.55,1844.79,1841.54,1844.79,600.0
2021-11-29 10:50:00,1846.14,1849.74,1846.14,1847.13,2106.0,1846.14,1849.74,1846.14,1847.13,2106.0
2021-11-29 11:00:00,1846.81,1852.19,1846.81,1852.19,1357.0,1846.81,1852.19,1846.81,1852.19,1357.0
2021-11-29 11:10:00,1852.2,1852.22,1850.5,1852.22,400.0,1852.2,1852.22,1850.5,1852.22,400.0
2021-11-29 11:20:00,1852.44,1852.81,1850.78,1850.78,2312.0,1852.44,1852.81,1850.78,1850.78,2312.0
2021-11-29 11:30:00,1853.51,1855.43,1852.12,1852.37,3250.0,1853.51,1855.43,1852.12,1852.37,3250.0
2021-11-29 11:40:00,1852.79,1852.79,1852.79,1852.79,200.0,1852.79,1852.79,1852.79,1852.79,200.0
2021-11-29 11:50:00,1853.65,1853.95,1849.12,1851.21,1040.0,1853.65,1853.95,1849.12,1851.21,1040.0
2021-11-29 12:00:00,1851.26,1852.78,1849.99,1851.87,618.0,1851.26,1852.78,1849.99,1851.87,618.0
2021-11-29 12:10:00,1851.35,1854.0,1851.34,1853.14,700.0,1851.35,1854.0,1851.34,1853.14,700.0
2021-11-29 12:20:00,1853.18,1855.16,1853.17,1853.8,968.0,1853.18,1855.16,1853.17,1853.8,968.0
2021-11-29 12:30:00,1853.25,1854.76,1852.11,1852.11,1853.0,1853.25,1854.76,1852.11,1852.11,1853.0
2021-11-29 12:40:00,1851.25,1852.65,1850.25,1852.06,1764.0,1851.25,1852.65,1850.25,1852.06,1764.0
2021-11-29 12:50:00,1850.1,1850.42,1848.78,1850.28,400.0,1850.1,1850.42,1848.78,1850.28,400.0
2021-11-29 13:00:00,1851.92,1851.92,1849.25,1850.51,434.0,1851.92,1851.92,1849.25,1850.51,434.0
2021-11-29 13:10:00,1848.25,1848.26,1845.47,1845.47,802.0,1848.25,1848.26,1845.47,1845.47,802.0
2021-11-29 13:20:00,1844.47,1845.57,1844.0,1845.57,300.0,1844.47,1845.57,1844.0,1845.57,300.0
2021-11-29 13:30:00,1846.37,1847.11,1845.34,1845.52,800.0,1846.37,1847.11,1845.34,1845.52,800.0
2021-11-29 13:40:00,1843.6,1843.6,1840.61,1840.61,1206.0,1843.6,1843.6,1840.61,1840.61,1206.0
2021-11-29 13:50:00,1840.3,1842.46,1839.37,1839.37,779.0,1840.3,1842.46,1839.37,1839.37,779.0
2021-11-29 14:00:00,1841.36,1843.2,1839.37,1843.2,1100.0,1841.36,1843.2,1839.37,1843.2,1100.0
2021-11-29 14:10:00,1846.5,1846.5,1840.5,1842.34,700.0,1846.5,1846.5,1840.5,1842.34,700.0
2021-11-29 14:20:00,1842.74,1842.74,1841.9,1842.5,500.0,1842.74,1842.74,1841.9,1842.5,500.0
2021-11-29 14:30:00,1844.47,1844.47,1841.89,1843.5,800.0,1844.47,1844.47,1841.89,1843.5,800.0
2021-11-29 14:40:00,1841.0,1842.01,1839.33,1839.33,500.0,1841.0,1842.01,1839.33,1839.33,500.0
2021-11-29 14:50:00,1838.63,1839.32,1835.89,1837.07,1605.0,1838.63,1839.32,1835.89,1837.07,1605.0
2021-11-29 15:00:00,1840.03,1840.08,1838.81,1839.07,400.0,1840.03,1840.08,1838.81,1839.07,400.0
2021-11-29 15:10:00,1838.43,1838.43,1833.35,1837.22,1425.0,1838.43,1838.43,1833.35,1837.22,1425.0
2021-11-29 15:20:00,1838.68,1840.23,1838.68,1839.84,817.0,1838.68,1840.23,1838.68,1839.84,817.0
2021-11-29 15:30:00,1839.0,1844.55,1838.64,1844.55,2262.0,1839.0,1844.55,1838.64,1844.55,2262.0
2021-11-29 15:40:00,1844.9,1844.9,1840.08,1841.25,2047.0,1844.9,1844.9,1840.08,1841.25,2047.0
2021-11-29 15:50:00,1840.12,1842.26,1838.65,1838.69,6968.0,1840.12,1842.26,1838.65,1838.69,6968.0
2021-11-30 09:30:00,1835.0,1841.0,1826.63,1834.79,2264.0,1835.0,1841.0,1826.63,1834.79,2264.0
2021-11-30 09:40:00,1829.41,1836.3,1824.12,1824.12,1828.0,1829.41,1836.3,1824.12,1824.12,1828.0
2021-11-30 09:50:00,1822.9,1833.72,1821.83,1828.8,1674.0,1822.9,1833.72,1821.83,1828.8,1674.0
2021-11-30 10:00:00,1833.09,1841.44,1829.84,1841.44,1032.0,1833.09,1841.44,1829.84,1841.44,1032.0
2021-11-30 10:10:00,1837.36,1839.72,1837.35,1839.72,469.0,1837.36,1839.72,1837.35,1839.72,469.0
2021-11-30 10:20:00,1841.74,1841.9,1838.74,1838.74,609.0,1841.74,1841.9,1838.74,1838.74,609.0
2021-11-30 10:30:00,1841.09,1850.86,1838.71,1848.3,979.0,1841.09,1850.86,1838.71,1848.3,979.0
2021-11-30 10:40:00,1848.55,1850.09,1846.82,1846.82,601.0,1848.55,1850.09,1846.82,1846.82,601.0
2021-11-30 10:50:00,1836.18,1838.53,1836.18,1838.53,498.0,1836.18,1838.53,1836.18,1838.53,498.0
2021-11-30 11:00:00,1836.98,1837.98,1834.77,1834.77,974.0,1836.98,1837.98,1834.77,1834.77,974.0
2021-11-30 11:10:00,1838.1,1842.67,1838.1,1842.67,564.0,1838.1,1842.67,1838.1,1842.67,564.0
2021-11-30 11:20:00,1845.12,1846.57,1840.4,1840.41,863.0,1845.12,1846.57,1840.4,1840.41,863.0
2021-11-30 11:30:00,1843.08,1846.62,1843.08,1844.64,1358.0,1843.08,1846.62,1843.08,1844.64,1358.0
2021-11-30 11:40:00,1841.96,1841.96,1835.32,1840.83,1623.0,1841.96,1841.96,1835.32,1840.83,1623.0
2021-11-30 11:50:00,1841.52,1841.52,1840.28,1841.38,509.0,1841.52,1841.52,1840.28,1841.38,509.0
2021-11-30 12:00:00,1839.91,1839.91,1836.31,1839.3,400.0,1839.91,1839.91,1836.31,1839.3,400.0
2021-11-30 12:10:00,1842.25,1844.22,1839.62,1844.22,2180.0,1842.25,1844.22,1839.62,1844.22,2180.0
2021-11-30 12:20:00,1845.46,1852.8,1845.46,1852.14,801.0,1845.46,1852.8,1845.46,1852.14,801.0
2021-11-30 12:30:00,1850.34,1850.34,1845.09,1845.09,300.0,1850.34,1850.34,1845.09,1845.09,300.0
2021-11-30 12:40:00,1842.26,1846.87,1842.26,1845.88,701.0,1842.26,1846.87,1842.26,1845.88,701.0
2021-11-30 12:50:00,1845.24,1845.24,1838.79,1838.8,2056.0,1845.24,1845.24,1838.79,1838.8,2056.0
2021-11-30 13:00:00,1833.43,1833.43,1830.54,1830.56,517.0,1833.43,1833.43,1830.54,1830.56,517.0
2021-11-30 13:10:00,1828.41,1831.67,1828.41,1831.67,802.0,1828.41,1831.67,1828.41,1831.67,802.0
2021-11-30 13:20:00,1831.84,1837.72,1831.84,1837.72,805.0,1831.84,1837.72,1831.84,1837.72,805.0
2021-11-30 13:30:00,1837.01,1838.09,1836.44,1838.06,669.0,1837.01,1838.09,1836.44,1838.06,669.0
2021-11-30 13:40:00,1838.41,1840.62,1838.41,1840.62,405.0,1838.41,1840.62,1838.41,1840.62,405.0
2021-11-30 13:50:00,1840.16,1840.44,1838.67,1839.7,2104.0,1840.16,1840.44,1838.67,1839.7,2104.0
2021-11-30 14:00:00,1839.0,1839.0,1837.82,1838.7,400.0,1839.0,1839.0,1837.82,1838.7,400.0
2021-11-30 14:10:00,1838.88,1840.49,1838.88,1839.86,949.0,1838.88,1840.49,1838.88,1839.86,949.0
2021-11-30 14:20:00,1838.06,1838.06,1837.01,1837.01,711.0,1838.06,1838.06,1837.01,1837.01,711.0
2021-11-30 14:30:00,1834.9,1837.08,1834.16,1836.41,701.0,1834.9,1837.08,1834.16,1836.41,701.0
2021-11-30 14:40:00,1835.23,1835.23,1831.15,1831.16,400.0,1835.23,1835.23,1831.15,1831.16,400.0
2021-11-30 14:50:00,1829.35,1831.47,1828.21,1828.22,919.0,1829.35,1831.47,1828.21,1828.22,919.0
2021-11-30 15:00:00,1828.5,1832.11,1827.93,1832.11,2501.0,1828.5,1832.11,1827.93,1832.11,2501.0
2021-11-30 15:10:00,1829.4,1830.45,1827.41,1830.09,2940.0,1829.4,1830.45,1827.41,1830.09,2940.0
2021-11-30 15:20:00,1830.09,1831.57,1827.58,1827.58,1207.0,1830.09,1831.57,1827.58,1827.58,1207.0
2021-11-30 15:30:00,1826.72,1826.72,1823.5,1823.5,1673.0,1826.72,1826.72,1823.5,1823.5,1673.0
2021-11-30 15:40:00,1823.96,1828.04,1820.21,1820.21,2981.0,1823.96,1828.04,1820.21,1820.21,2981.0
2021-11-30 15:50:00,1820.35,1821.37,1812.97,1819.15,9450.0,1820.35,1821.37,1812.97,1819.15,9450.0
2021-12-01 09:30:00,1835.57,1835.57,1821.37,1829.58,2332.0,1835.57,1835.57,1821.37,1829.58,2332.0
2021-12-01 09:40:00,1835.0,1842.42,1835.0,1842.42,500.0,1835.0,1842.42,1835.0,1842.42,500.0
2021-12-01 09:50:00,1837.13,1837.13,1830.45,1830.45,200.0,1837.13,1837.13,1830.45,1830.45,200.0
2021-12-01 10:00:00,1834.88,1853.71,1832.92,1851.58,2453.0,1834.88,1853.71,1832.92,1851.58,2453.0
2021-12-01 10:10:00,1844.73,1848.14,1839.89,1848.14,1180.0,1844.73,1848.14,1839.89,1848.14,1180.0
2021-12-01 10:20:00,1850.13,1850.13,1850.12,1850.13,100.0,1850.13,1850.13,1850.12,1850.13,100.0
2021-12-01 10:30:00,1849.26,1852.92,1848.7,1852.92,700.0,1849.26,1852.92,1848.7,1852.92,700.0
2021-12-01 10:40:00,1852.5,1855.22,1849.19,1854.03,838.0,1852.5,1855.22,1849.19,1854.03,838.0
2021-12-01 10:50:00,1855.0,1857.5,1854.45,1857.5,1378.0,1855.0,1857.5,1854.45,1857.5,1378.0
2021-12-01 11:00:00,1857.63,1859.32,1857.2,1859.32,1029.0,1857.63,1859.32,1857.2,1859.32,1029.0
2021-12-01 11:10:00,1856.49,1857.25,1855.24,1855.24,600.0,1856.49,1857.25,1855.24,1855.24,600.0
2021-12-01 11:20:00,1855.21,1856.31,1850.64,1850.64,1027.0,1855.21,1856.31,1850.64,1850.64,1027.0
2021-12-01 11:30:00,1850.0,1852.64,1849.7,1852.64,2125.0,1850.0,1852.64,1849.7,1852.64,2125.0
2021-12-01 11:40:00,1853.04,1854.21,1851.49,1852.51,1225.0,1853.04,1854.21,1851.49,1852.51,1225.0
2021-12-01 11:50:00,1850.06,1854.11,1850.0,1852.24,1401.0,1850.06,1854.11,1850.0,1852.24,1401.0
2021-12-01 12:00:00,1853.54,1856.89,1853.54,1856.89,501.0,1853.54,1856.89,1853.54,1856.89,501.0
2021-12-01 12:10:00,1857.7,1859.58,1857.7,1859.58,302.0,1857.7,1859.58,1857.7,1859.58,302.0
2021-12-01 12:20:00,1858.51,1858.51,1856.71,1856.71,200.0,1858.51,1858.51,1856.71,1856.71,200.0
2021-12-01 12:30:00,1860.07,1861.15,1858.19,1858.86,600.0,1860.07,1861.15,1858.19,1858.86,600.0
2021-12-01 12:40:00,1858.6,1858.6,1858.55,1858.55,300.0,1858.6,1858.6,1858.55,1858.55,300.0
2021-12-01 12:50:00,1860.23,1861.08,1859.42,1859.43,1499.0,1860.23,1861.08,1859.42,1859.43,1499.0
2021-12-01 13:00:00,1857.34,1857.34,1852.96,1852.97,300.0,1857.34,1857.34,1852.96,1852.97,300.0
2021-12-01 13:10:00,1851.95,1851.95,1847.45,1847.78,601.0,1851.95,1851.95,1847.45,1847.78,601.0
2021-12-01 13:20:00,1847.78,1847.78,1847.78,1847.78,0.0,1847.78,1847.78,1847.78,1847.78,0.0
2021-12-01 13:30:00,1848.44,1851.93,1848.44,1849.24,910.0,1848.44,1851.93,1848.44,1849.24,910.0
2021-12-01 13:40:00,1849.13,1849.14,1844.12,1844.12,700.0,1849.13,1849.14,1844.12,1844.12,700.0
2021-12-01 13:50:00,1845.17,1845.94,1843.34,1845.9,500.0,1845.17,1845.94,1843.34,1845.9,500.0
2021-12-01 14:00:00,1844.55,1845.23,1843.39,1844.68,600.0,1844.55,1845.23,1843.39,1844.68,600.0
2021-12-01 14:10:00,1842.13,1842.13,1834.9,1835.71,754.0,1842.13,1842.13,1834.9,1835.71,754.0
2021-12-01 14:20:00,1834.13,1840.65,1834.13,1840.65,824.0,1834.13,1840.65,1834.13,1840.65,824.0
2021-12-01 14:30:00,1842.2,1842.2,1837.97,1839.48,300.0,1842.2,1842.2,1837.97,1839.48,300.0
2021-12-01 14:40:00,1839.01,1839.01,1839.01,1839.01,100.0,1839.01,1839.01,1839.01,1839.01,100.0
2021-12-01 14:50:00,1839.26,1840.1,1839.26,1840.1,401.0,1839.26,1840.1,1839.26,1840.1,401.0
2021-12-01 15:00:00,1840.46,1840.46,1829.84,1829.84,1165.0,1840.46,1840.46,1829.84,1829.84,1165.0
2021-12-01 15:10:00,1832.17,1832.17,1828.56,1828.57,400.0,1832.17,1832.17,1828.56,1828.57,400.0
2021-12-01 15:20:00,1827.9,1828.42,1823.45,1824.93,1994.0,1827.9,1828.42,1823.45,1824.93,1994.0
2021-12-01 15:30:00,1823.24,1823.84,1819.72,1822.43,1000.0,1823.24,1823.84,1819.72,1822.43,1000.0
2021-12-01 15:40:00,1821.96,1825.77,1820.47,1822.83,1625.0,1821.96,1825.77,1820.47,1822.83,1625.0
2021-12-01 15:50:00,1817.56,1819.32,1806.88,1808.06,4867.0,1817.56,1819.32,1806.88,1808.06,4867.0
2021-12-02 09:30:00,1817.59,1826.09,1816.01,1826.09,1702.0,1817.59,1826.09,1816.01,1826.09,1702.0
2021-12-02 09:40:00,1830.83,1830.83,1828.74,1828.74,400.0,1830.83,1830.83,1828.74,1828.74,400.0
2021-12-02 09:50:00,1828.04,1832.57,1827.45,1832.57,300.0,1828.04,1832.57,1827.45,1832.57,300.0
2021-12-02 10:00:00,1845.6,1852.41,1845.6,1850.05,1055.0,1845.6,1852.41,1845.6,1850.05,1055.0
2021-12-02 10:10:00,1850.5,1854.66,1848.93,1853.24,2586.0,1850.5,1854.66,1848.93,1853.24,2586.0
2021-12-02 10:20:00,1851.98,1854.53,1844.28,1854.53,900.0,1851.98,1854.53,1844.28,1854.53,900.0
2021-12-02 10:30:00,1854.43,1854.89,1848.52,1848.52,701.0,1854.43,1854.89,1848.52,1848.52,701.0
2021-12-02 10:40:00,1853.02,1853.02,1848.1,1848.59,900.0,1853.02,1853.02,1848.1,1848.59,900.0
2021-12-02 10:50:00,1850.03,1852.0,1850.03,1852.0,2310.0,1850.03,1852.0,1850.03,1852.0,2310.0
2021-12-02 11:00:00,1855.36,1856.87,1853.71,1856.87,500.0,1855.36,1856.87,1853.71,1856.87,500.0
2021-12-02 11:10:00,1858.2,1860.25,1857.3,1858.7,1800.0,1858.2,1860.25,1857.3,1858.7,1800.0
2021-12-02 11:20:00,1858.71,1859.65,1856.9,1856.9,579.0,1858.71,1859.65,1856.9,1856.9,579.0
2021-12-02 11:30:00,1857.3,1857.4,1851.23,1854.95,1088.0,1857.3,1857.4,1851.23,1854.95,1088.0
2021-12-02 11:40:00,1853.96,1856.49,1848.8,1853.67,800.0,1853.96,1856.49,1848.8,1853.67,800.0
2021-12-02 11:50:00,1856.37,1860.69,1856.37,1858.8,600.0,1856.37,1860.69,1856.37,1858.8,600.0
2021-12-02 12:00:00,1861.35,1861.35,1857.73,1857.74,500.0,1861.35,1861.35,1857.73,1857.74,500.0
2021-12-02 12:10:00,1860.58,1860.58,1860.35,1860.35,403.0,1860.58,1860.58,1860.35,1860.35,403.0
2021-12-02 12:20:00,1860.35,1860.35,1860.35,1860.35,0.0,1860.35,1860.35,1860.35,1860.35,0.0
2021-12-02 12:30:00,1860.13,1865.55,1857.57,1865.55,900.0,1860.13,1865.55,1857.57,1865.55,900.0
2021-12-02 12:40:00,1862.11,1864.41,1862.11,1864.41,200.0,1862.11,1864.41,1862.11,1864.41,200.0
2021-12-02 12:50:00,1866.38,1866.38,1866.38,1866.38,100.0,1866.38,1866.38,1866.38,1866.38,100.0
2021-12-02 13:00:00,1866.38,1866.38,1866.38,1866.38,0.0,1866.38,1866.38,1866.38,1866.38,0.0
2021-12-02 13:10:00,1864.77,1868.81,1864.77,1866.24,702.0,1864.77,1868.81,1864.77,1866.24,702.0
2021-12-02 13:20:00,1866.08,1866.55,1864.0,1864.43,1246.0,1866.08,1866.55,1864.0,1864.43,1246.0
2021-12-02 13:30:00,1869.27,1869.68,1866.57,1869.68,648.0,1869.27,1869.68,1866.57,1869.68,648.0
2021-12-02 13:40:00,1869.8,1869.8,1869.8,1869.8,100.0,1869.8,1869.8,1869.8,1869.8,100.0
2021-12-02 13:50:00,1868.86,1871.58,1868.85,1869.72,900.0,1868.86,1871.58,1868.85,1869.72,900.0
2021-12-02 14:00:00,1870.89,1870.89,1863.38,1864.15,727.0,1870.89,1870.89,1863.38,1864.15,727.0
2021-12-02 14:10:00,1863.81,1863.81,1863.81,1863.81,100.0,1863.81,1863.81,1863.81,1863.81,100.0
2021-12-02 14:20:00,1865.99,1866.6,1865.03,1866.44,600.0,1865.99,1866.6,1865.03,1866.44,600.0
2021-12-02 14:30:00,1865.39,1867.52,1865.39,1867.52,800.0,1865.39,1867.52,1865.39,1867.52,800.0
2021-12-02 14:40:00,1866.12,1868.22,1864.09,1864.09,1066.0,1866.12,1868.22,1864.09,1864.09,1066.0
2021-12-02 14:50:00,1864.0,1868.12,1859.72,1864.15,725.0,1864.0,1868.12,1859.72,1864.15,725.0
2021-12-02 15:00:00,1866.83,1868.24,1866.5,1867.93,800.0,1866.83,1868.24,1866.5,1867.93,800.0
2021-12-02 15:10:00,1864.27,1866.06,1863.5,1865.37,600.0,1864.27,1866.06,1863.5,1865.37,600.0
2021-12-02 15:20:00,1863.3,1867.88,1863.2,1867.88,1400.0,1863.3,1867.88,1863.2,1867.88,1400.0
2021-12-02 15:30:00,1870.0,1870.67,1868.51,1868.51,1300.0,1870.0,1870.67,1868.51,1868.51,1300.0
2021-12-02 15:40:00,1870.88,1873.86,1869.24,1869.25,1796.0,1870.88,1873.86,1869.24,1869.25,1796.0
2021-12-02 15:50:00,1871.24,1871.24,1863.53,1870.16,7434.0,1871.24,1871.24,1863.53,1870.16,7434.0
2021-12-03 09:30:00,1875.46,1884.25,1870.0,1884.25,2123.0,1875.46,1884.25,1870.0,1884.25,2123.0
2021-12-03 09:40:00,1891.71,1894.96,1891.39,1894.45,1829.0,1891.71,1894.96,1891.39,1894.45,1829.0
2021-12-03 09:50:00,1891.95,1895.84,1890.0,1895.84,998.0,1891.95,1895.84,1890.0,1895.84,998.0
2021-12-03 10:00:00,1895.36,1897.88,1890.82,1890.82,1251.0,1895.36,1897.88,1890.82,1890.82,1251.0
2021-12-03 10:10:00,1889.4,1889.4,1886.6,1886.6,400.0,1889.4,1889.4,1886.6,1886.6,400.0
2021-12-03 10:20:00,1884.21,1893.16,1884.21,1893.16,305.0,1884.21,1893.16,1884.21,1893.16,305.0
2021-12-03 10:30:00,1892.88,1892.88,1882.9,1885.07,1301.0,1892.88,1892.88,1882.9,1885.07,1301.0
2021-12-03 10:40:00,1886.14,1886.14,1881.64,1881.64,305.0,1886.14,1886.14,1881.64,1881.64,305.0
2021-12-03 10:50:00,1879.05,1882.92,1876.37,1876.37,1124.0,1879.05,1882.92,1876.37,1876.37,1124.0
2021-12-03 11:00:00,1875.0,1877.49,1875.0,1875.19,5476.0,1875.0,1877.49,1875.0,1875.19,5476.0
2021-12-03 11:10:00,1875.1,1876.35,1874.07,1875.21,600.0,1875.1,1876.35,1874.07,1875.21,600.0
2021-12-03 11:20:00,1875.0,1883.85,1875.0,1883.85,1513.0,1875.0,1883.85,1875.0,1883.85,1513.0
2021-12-03 11:30:00,1880.97,1885.69,1879.1,1884.12,2244.0,1880.97,1885.69,1879.1,1884.12,2244.0
2021-12-03 11:40:00,1885.65,1886.24,1885.65,1886.24,202.0,1885.65,1886.24,1885.65,1886.24,202.0
2021-12-03 11:50:00,1885.45,1885.45,1882.21,1883.69,859.0,1885.45,1885.45,1882.21,1883.69,859.0
2021-12-03 12:00:00,1882.45,1884.79,1882.45,1884.79,200.0,1882.45,1884.79,1882.45,1884.79,200.0
2021-12-03 12:10:00,1885.07,1889.89,1885.07,1889.89,500.0,1885.07,1889.89,1885.07,1889.89,500.0
2021-12-03 12:20:00,1893.48,1894.4,1881.51,1883.22,3472.0,1893.48,1894.4,1881.51,1883.22,3472.0
2021-12-03 12:30:00,1886.03,1886.15,1883.54,1885.67,850.0,1886.03,1886.15,1883.54,1885.67,850.0
2021-12-03 12:40:00,1884.67,1884.67,1881.5,1882.19,300.0,1884.67,1884.67,1881.5,1882.19,300.0
2021-12-03 12:50:00,1881.03,1884.78,1881.03,1883.35,700.0,1881.03,1884.78,1881.03,1883.35,700.0
2021-12-03 13:00:00,1883.8,1884.32,1883.79,1884.32,200.0,1883.8,1884.32,1883.79,1884.32,200.0
2021-12-03 13:10:00,1885.19,1887.1,1885.19,1886.93,475.0,1885.19,1887.1,1885.19,1886.93,475.0
2021-12-03 13:20:00,1884.77,1886.81,1884.77,1884.87,1400.0,1884.77,1886.81,1884.77,1884.87,1400.0
2021-12-03 13:30:00,1883.72,1883.72,1877.91,1877.91,300.0,1883.72,1883.72,1877.91,1877.91,300.0
2021-12-03 13:40:00,1872.83,1873.71,1872.82,1873.71,594.0,1872.83,1873.71,1872.82,1873.71,594.0
2021-12-03 13:50:00,1877.03,1877.03,1877.02,1877.03,100.0,1877.03,1877.03,1877.02,1877.03,100.0
2021-12-03 14:00:00,1876.45,1876.45,1876.44,1876.45,100.0,1876.45,1876.45,1876.44,1876.45,100.0
2021-12-03 14:10:00,1874.82,1874.82,1873.17,1873.17,200.0,1874.82,1874.82,1873.17,1873.17,200.0
2021-12-03 14:20:00,1871.83,1871.83,1867.08,1870.44,1824.0,1871.83,1871.83,1867.08,1870.44,1824.0
2021-12-03 14:30:00,1869.57,1869.57,1869.57,1869.57,100.0,1869.57,1869.57,1869.57,1869.57,100.0
2021-12-03 14:40:00,1868.77,1869.75,1868.77,1869.75,201.0,1868.77,1869.75,1868.77,1869.75,201.0
2021-12-03 14:50:00,1870.08,1870.08,1868.39,1868.39,400.0,1870.08,1870.08,1868.39,1868.39,400.0
2021-12-03 15:00:00,1866.25,1866.25,1862.26,1862.43,782.0,1866.25,1866.25,1862.26,1862.43,782.0
2021-12-03 15:10:00,1863.2,1866.73,1863.2,1864.68,800.0,1863.2,1866.73,1863.2,1864.68,800.0
2021-12-03 15:20:00,1867.69,1869.39,1865.61,1865.61,1952.0,1867.69,1869.39,1865.61,1865.61,1952.0
2021-12-03 15:30:00,1867.75,1869.41,1866.84,1866.85,1950.0,1867.75,1869.41,1866.84,1866.85,1950.0
2021-12-03 15:40:00,1865.15,1866.3,1855.95,1855.95,3996.0,1865.15,1866.3,1855.95,1855.95,3996.0
2021-12-03 15:50:00,1855.14,1865.35,1855.14,1860.47,8542.0,1855.14,1865.35,1855.14,1860.47,8542.0
2021-12-06 09:30:00,1877.81,1877.81,1858.23,1866.26,3087.0,1877.81,1877.81,1858.23,1866.26,3087.0
2021-12-06 09:40:00,1875.32,1875.99,1869.31,1875.99,1104.0,1875.32,1875.99,1869.31,1875.99,1104.0
2021-12-06 09:50:00,1877.7,1879.57,1869.77,1876.54,1935.0,1877.7,1879.57,1869.77,1876.54,1935.0
2021-12-06 10:00:00,1874.63,1883.55,1871.96,1882.27,3224.0,1874.63,1883.55,1871.96,1882.27,3224.0
2021-12-06 10:10:00,1881.34,1881.34,1876.0,1876.0,3512.0,1881.34,1881.34,1876.0,1876.0,3512.0
2021-12-06 10:20:00,1876.56,1876.56,1873.42,1873.42,307.0,1876.56,1876.56,1873.42,1873.42,307.0
2021-12-06 10:30:00,1867.0,1869.98,1867.0,1869.98,800.0,1867.0,1869.98,1867.0,1869.98,800.0
2021-12-06 10:40:00,1867.35,1869.75,1867.35,1869.75,200.0,1867.35,1869.75,1867.35,1869.75,200.0
2021-12-06 10:50:00,1871.2,1871.2,1871.2,1871.2,201.0,1871.2,1871.2,1871.2,1871.2,201.0
2021-12-06 11:00:00,1871.2,1871.2,1871.2,1871.2,0.0,1871.2,1871.2,1871.2,1871.2,0.0
2021-12-06 11:10:00,1874.04,1880.73,1873.74,1880.37,1410.0,1874.04,1880.73,1873.74,1880.37,1410.0
2021-12-06 11:20:00,1880.0,1881.62,1880.0,1880.16,1972.0,1880.0,1881.62,1880.0,1880.16,1972.0
2021-12-06 11:30:00,1881.8,1883.49,1878.93,1878.94,500.0,1881.8,1883.49,1878.93,1878.94,500.0
2021-12-06 11:40:00,1881.36,1885.02,1879.1,1885.0,1872.0,1881.36,1885.02,1879.1,1885.0,1872.0
2021-12-06 11:50:00,1885.0,1885.0,1885.0,1885.0,0.0,1885.0,1885.0,1885.0,1885.0,0.0
2021-12-06 12:00:00,1878.51,1879.0,1878.51,1879.0,418.0,1878.51,1879.0,1878.51,1879.0,418.0
2021-12-06 12:10:00,1882.09,1882.89,1881.91,1882.89,400.0,1882.09,1882.89,1881.91,1882.89,400.0
2021-12-06 12:20:00,1881.2,1885.65,1881.08,1885.47,600.0,1881.2,1885.65,1881.08,1885.47,600.0
2021-12-06 12:30:00,1885.54,1885.55,1879.38,1879.38,300.0,1885.54,1885.55,1879.38,1879.38,300.0
2021-12-06 12:40:00,1880.03,1881.57,1878.35,1880.0,992.0,1880.03,1881.57,1878.35,1880.0,992.0
2021-12-06 12:50:00,1877.98,1877.98,1875.24,1877.41,900.0,1877.98,1877.98,1875.24,1877.41,900.0
2021-12-06 13:00:00,1878.08,1879.16,1878.08,1878.88,690.0,1878.08,1879.16,1878.08,1878.88,690.0
2021-12-06 13:10:00,1877.88,1878.2,1876.48,1878.2,500.0,1877.88,1878.2,1876.48,1878.2,500.0
2021-12-06 13:20:00,1879.12,1882.99,1879.12,1881.63,896.0,1879.12,1882.99,1879.12,1881.63,896.0
2021-12-06 13:30:00,1882.6,1882.6,1882.6,1882.6,190.0,1882.6,1882.6,1882.6,1882.6,190.0
2021-12-06 13:40:00,1881.83,1881.83,1881.46,1881.46,200.0,1881.83,1881.83,1881.46,1881.46,200.0
2021-12-06 13:50:00,1881.2,1886.01,1881.19,1882.84,1543.0,1881.2,1886.01,1881.19,1882.84,1543.0
2021-12-06 14:00:00,1885.48,1885.48,1883.11,1883.11,600.0,1885.48,1885.48,1883.11,1883.11,600.0
2021-12-06 14:10:00,1882.02,1882.77,1882.02,1882.77,200.0,1882.02,1882.77,1882.02,1882.77,200.0
2021-12-06 14:20:00,1879.0,1879.0,1878.99,1878.99,200.0,1879.0,1879.0,1878.99,1878.99,200.0
2021-12-06 14:30:00,1880.38,1882.22,1879.29,1879.29,610.0,1880.38,1882.22,1879.29,1879.29,610.0
2021-12-06 14:40:00,1878.0,1879.89,1877.57,1877.65,500.0,1878.0,1879.89,1877.57,1877.65,500.0
2021-12-06 14:50:00,1877.09,1878.84,1877.09,1878.7,616.0,1877.09,1878.84,1877.09,1878.7,616.0
2021-12-06 15:00:00,1878.58,1881.56,1878.58,1881.56,401.0,1878.58,1881.56,1878.58,1881.56,401.0
2021-12-06 15:10:00,1882.14,1883.25,1882.14,1883.25,483.0,1882.14,1883.25,1882.14,1883.25,483.0
2021-12-06 15:20:00,1883.56,1883.74,1882.09,1883.74,1305.0,1883.56,1883.74,1882.09,1883.74,1305.0
2021-12-06 15:30:00,1882.34,1883.73,1881.76,1883.56,2168.0,1882.34,1883.73,1881.76,1883.56,2168.0
2021-12-06 15:40:00,1882.41,1883.3,1879.94,1879.94,3175.0,1882.41,1883.3,1879.94,1879.94,3175.0
2021-12-06 15:50:00,1880.54,1882.3,1876.97,1877.07,4031.0,1880.54,1882.3,1876.97,1877.07,4031.0
2021-12-07 09:30:00,1914.37,1927.97,1900.5,1903.02,7206.0,1914.37,1927.97,1900.5,1903.02,7206.0
2021-12-07 09:40:00,1910.24,1910.24,1890.7,1902.2,3100.0,1910.24,1910.24,1890.7,1902.2,3100.0
2021-12-07 09:50:00,1903.41,1928.75,1903.41,1923.13,8897.0,1903.41,1928.75,1903.41,1923.13,8897.0
2021-12-07 10:00:00,1923.13,1930.74,1921.25,1925.88,2856.0,1923.13,1930.74,1921.25,1925.88,2856.0
2021-12-07 10:10:00,1926.84,1929.33,1925.2,1927.47,2445.0,1926.84,1929.33,1925.2,1927.47,2445.0
2021-12-07 10:20:00,1927.7,1934.19,1927.7,1933.09,907.0,1927.7,1934.19,1927.7,1933.09,907.0
2021-12-07 10:30:00,1934.34,1952.49,1933.92,1952.49,2347.0,1934.34,1952.49,1933.92,1952.49,2347.0
2021-12-07 10:40:00,1950.67,1977.27,1950.66,1977.27,3209.0,1950.67,1977.27,1950.66,1977.27,3209.0
2021-12-07 10:50:00,1970.43,1987.96,1970.42,1987.96,4685.0,1970.43,1987.96,1970.42,1987.96,4685.0
2021-12-07 11:00:00,1983.09,1986.98,1978.53,1980.27,2638.0,1983.09,1986.98,1978.53,1980.27,2638.0
2021-12-07 11:10:00,1980.6,1994.71,1974.99,1987.36,3222.0,1980.6,1994.71,1974.99,1987.36,3222.0
2021-12-07 11:20:00,1987.0,2005.44,1987.0,2005.44,2824.0,1987.0,2005.44,1987.0,2005.44,2824.0
2021-12-07 11:30:00,2000.52,2006.21,1990.54,2002.99,4450.0,2000.52,2006.21,1990.54,2002.99,4450.0
2021-12-07 11:40:00,2000.15,2023.99,2000.15,2019.85,8943.0,2000.15,2023.99,2000.15,2019.85,8943.0
2021-12-07 11:50:00,2016.0,2025.28,2011.27,2014.04,8125.0,2016.0,2025.28,2011.27,2014.04,8125.0
2021-12-07 12:00:00,2011.49,2020.56,2010.33,2018.62,1437.0,2011.49,2020.56,2010.33,2018.62,1437.0
2021-12-07 12:10:00,2019.81,2019.81,2008.28,2008.28,2000.0,2019.81,2019.81,2008.28,2008.28,2000.0
2021-12-07 12:20:00,2005.8,2013.34,2005.79,2010.92,2031.0,2005.8,2013.34,2005.79,2010.92,2031.0
2021-12-07 12:30:00,2010.36,2012.56,1998.77,1998.77,1539.0,2010.36,2012.56,1998.77,1998.77,1539.0
2021-12-07 12:40:00,2002.6,2002.8,1992.21,1992.21,2907.0,2002.6,2002.8,1992.21,1992.21,2907.0
2021-12-07 12:50:00,1994.14,2001.99,1991.94,2001.99,1037.0,1994.14,2001.99,1991.94,2001.99,1037.0
2021-12-07 13:00:00,2006.12,2006.12,1997.62,2001.89,2495.0,2006.12,2006.12,1997.62,2001.89,2495.0
2021-12-07 13:10:00,2000.0,2001.67,1999.99,1999.99,402.0,2000.0,2001.67,1999.99,1999.99,402.0
2021-12-07 13:20:00,2001.76,2004.12,1997.12,2001.66,1200.0,2001.76,2004.12,1997.12,2001.66,1200.0
2021-12-07 13:30:00,2002.31,2002.37,1999.34,1999.34,500.0,2002.31,2002.37,1999.34,1999.34,500.0
2021-12-07 13:40:00,1999.72,2006.17,1999.71,2002.82,1100.0,1999.72,2006.17,1999.71,2002.82,1100.0
2021-12-07 13:50:00,2002.22,2002.74,1997.22,1997.75,2200.0,2002.22,2002.74,1997.22,1997.75,2200.0
2021-12-07 14:00:00,1995.47,2001.12,1993.13,2001.12,1306.0,1995.47,2001.12,1993.13,2001.12,1306.0
2021-12-07 14:10:00,2003.04,2008.7,2002.99,2005.47,1000.0,2003.04,2008.7,2002.99,2005.47,1000.0
2021-12-07 14:20:00,2004.09,2015.48,2004.09,2014.8,1201.0,2004.09,2015.48,2004.09,2014.8,1201.0
2021-12-07 14:30:00,2012.34,2023.38,2012.34,2023.38,1115.0,2012.34,2023.38,2012.34,2023.38,1115.0
2021-12-07 14:40:00,2019.76,2019.76,2010.0,2010.0,689.0,2019.76,2019.76,2010.0,2010.0,689.0
2021-12-07 14:50:00,2013.45,2016.68,2009.37,2014.49,1247.0,2013.45,2016.68,2009.37,2014.49,1247.0
2021-12-07 15:00:00,2019.44,2019.44,2008.71,2008.71,600.0,2019.44,2019.44,2008.71,2008.71,600.0
2021-12-07 15:10:00,2009.33,2011.58,2007.43,2011.58,882.0,2009.33,2011.58,2007.43,2011.58,882.0
2021-12-07 15:20:00,2009.89,2011.12,2007.14,2009.05,2361.0,2009.89,2011.12,2007.14,2009.05,2361.0
2021-12-07 15:30:00,2009.96,2016.68,2009.96,2016.66,3629.0,2009.96,2016.68,2009.96,2016.66,3629.0
2021-12-07 15:40:00,2016.79,2020.59,2016.76,2019.7,2102.0,2016.79,2020.59,2016.76,2019.7,2102.0
2021-12-07 15:50:00,2018.74,2028.66,2017.01,2024.86,7793.0,2018.74,2028.66,2017.01,2024.86,7793.0
2021-12-08 09:30:00,2013.76,2019.97,2000.0,2000.0,4763.0,2013.76,2019.97,2000.0,2000.0,4763.0
2021-12-08 09:40:00,1995.02,2000.0,1978.51,1982.61,4066.0,1995.02,2000.0,1978.51,1982.61,4066.0
2021-12-08 09:50:00,1987.42,1997.93,1985.91,1985.91,2700.0,1987.42,1997.93,1985.91,1985.91,2700.0
2021-12-08 10:00:00,1988.02,1988.02,1969.03,1974.41,2120.0,1988.02,1988.02,1969.03,1974.41,2120.0
2021-12-08 10:10:00,1972.46,1972.46,1965.01,1966.62,2488.0,1972.46,1972.46,1965.01,1966.62,2488.0
2021-12-08 10:20:00,1966.62,1966.62,1946.39,1952.68,1700.0,1966.62,1966.62,1946.39,1952.68,1700.0
2021-12-08 10:30:00,1947.95,1950.71,1940.6,1948.21,2400.0,1947.95,1950.71,1940.6,1948.21,2400.0
2021-12-08 10:40:00,1947.07,1963.22,1947.06,1963.22,900.0,1947.07,1963.22,1947.06,1963.22,900.0
2021-12-08 10:50:00,1954.68,1957.18,1948.02,1952.3,1475.0,1954.68,1957.18,1948.02,1952.3,1475.0
2021-12-08 11:00:00,1952.3,1955.5,1951.02,1953.5,1875.0,1952.3,1955.5,1951.02,1953.5,1875.0
2021-12-08 11:10:00,1952.38,1960.27,1950.0,1954.04,5863.0,1952.38,1960.27,1950.0,1954.04,5863.0
2021-12-08 11:20:00,1948.77,1950.09,1946.21,1949.0,3600.0,1948.77,1950.09,1946.21,1949.0,3600.0
2021-12-08 11:30:00,1950.89,1961.49,1944.7,1958.5,6400.0,1950.89,1961.49,1944.7,1958.5,6400.0
2021-12-08 11:40:00,1958.13,1964.74,1958.13,1963.87,2220.0,1958.13,1964.74,1958.13,1963.87,2220.0
2021-12-08 11:50:00,1963.87,1975.0,1963.87,1970.84,2733.0,1963.87,1975.0,1963.87,1970.84,2733.0
2021-12-08 12:00:00,1968.17,1968.94,1966.01,1966.4,1220.0,1968.17,1968.94,1966.01,1966.4,1220.0
2021-12-08 12:10:00,1969.98,1969.98,1965.02,1966.27,1400.0,1969.98,1969.98,1965.02,1966.27,1400.0
2021-12-08 12:20:00,1972.83,1975.0,1969.51,1973.02,2916.0,1972.83,1975.0,1969.51,1973.02,2916.0
2021-12-08 12:30:00,1973.0,1975.0,1972.51,1972.59,2022.0,1973.0,1975.0,1972.51,1972.59,2022.0
2021-12-08 12:40:00,1970.0,1971.97,1970.0,1971.74,531.0,1970.0,1971.97,1970.0,1971.74,531.0
2021-12-08 12:50:00,1972.36,1972.36,1970.57,1970.57,400.0,1972.36,1972.36,1970.57,1970.57,400.0
2021-12-08 13:00:00,1970.55,1973.4,1970.21,1973.4,1602.0,1970.55,1973.4,1970.21,1973.4,1602.0
2021-12-08 13:10:00,1973.77,1976.02,1973.6,1975.5,2520.0,1973.77,1976.02,1973.6,1975.5,2520.0
2021-12-08 13:20:00,1974.67,1977.41,1974.63,1975.0,500.0,1974.67,1977.41,1974.63,1975.0,500.0
2021-12-08 13:30:00,1975.01,1982.3,1975.01,1981.53,1100.0,1975.01,1982.3,1975.01,1981.53,1100.0
2021-12-08 13:40:00,1982.99,1984.16,1981.8,1984.16,1000.0,1982.99,1984.16,1981.8,1984.16,1000.0
2021-12-08 13:50:00,1984.07,1986.53,1983.91,1986.53,1275.0,1984.07,1986.53,1983.91,1986.53,1275.0
2021-12-08 14:00:00,1985.52,1985.86,1984.56,1984.56,310.0,1985.52,1985.86,1984.56,1984.56,310.0
2021-12-08 14:10:00,1983.52,1983.52,1978.61,1980.33,1128.0,1983.52,1983.52,1978.61,1980.33,1128.0
2021-12-08 14:20:00,1976.05,1981.27,1976.04,1981.27,600.0,1976.05,1981.27,1976.04,1981.27,600.0
2021-12-08 14:30:00,1980.2,1980.2,1975.26,1975.26,1314.0,1980.2,1980.2,1975.26,1975.26,1314.0
2021-12-08 14:40:00,1975.23,1983.91,1974.77,1983.91,1000.0,1975.23,1983.91,1974.77,1983.91,1000.0
2021-12-08 14:50:00,1979.49,1982.0,1978.67,1980.8,900.0,1979.49,1982.0,1978.67,1980.8,900.0
2021-12-08 15:00:00,1980.39,1987.87,1980.17,1984.52,1857.0,1980.39,1987.87,1980.17,1984.52,1857.0
2021-12-08 15:10:00,1984.73,1985.46,1982.86,1983.01,1501.0,1984.73,1985.46,1982.86,1983.01,1501.0
2021-12-08 15:20:00,1983.31,1986.93,1983.31,1986.93,610.0,1983.31,1986.93,1983.31,1986.93,610.0
2021-12-08 15:30:00,1987.22,1990.49,1987.02,1990.23,2872.0,1987.22,1990.49,1987.02,1990.23,2872.0
2021-12-08 15:40:00,1991.57,1997.19,1991.57,1993.54,5027.0,1991.57,1997.19,1991.57,1993.54,5027.0
2021-12-08 15:50:00,1992.38,1993.49,1987.1,1989.16,9392.0,1992.38,1993.49,1987.1,1989.16,9392.0
2021-12-09 09:30:00,1978.23,1982.0,1975.5,1978.13,6263.0,1978.23,1982.0,1975.5,1978.13,6263.0
2021-12-09 09:40:00,1978.04,1987.82,1975.94,1984.46,3024.0,1978.04,1987.82,1975.94,1984.46,3024.0
2021-12-09 09:50:00,1973.55,1975.6,1959.65,1965.38,1605.0,1973.55,1975.6,1959.65,1965.38,1605.0
2021-12-09 10:00:00,1960.88,1971.23,1951.86,1961.72,2391.0,1960.88,1971.23,1951.86,1961.72,2391.0
2021-12-09 10:10:00,1962.18,1965.2,1960.15,1961.0,1549.0,1962.18,1965.2,1960.15,1961.0,1549.0
2021-12-09 10:20:00,1963.23,1963.23,1958.86,1958.86,204.0,1963.23,1963.23,1958.86,1958.86,204.0
2021-12-09 10:30:00,1958.01,1958.62,1957.74,1958.62,821.0,1958.01,1958.62,1957.74,1958.62,821.0
2021-12-09 10:40:00,1967.38,1976.06,1966.12,1975.5,932.0,1967.38,1976.06,1966.12,1975.5,932.0
2021-12-09 10:50:00,1982.09,1982.36,1977.83,1981.24,800.0,1982.09,1982.36,1977.83,1981.24,800.0
2021-12-09 11:00:00,1982.84,1993.94,1982.84,1991.61,2207.0,1982.84,1993.94,1982.84,1991.61,2207.0
2021-12-09 11:10:00,1991.82,1991.82,1982.33,1986.41,1057.0,1991.82,1991.82,1982.33,1986.41,1057.0
2021-12-09 11:20:00,1984.22,1988.15,1984.21,1988.15,399.0,1984.22,1988.15,1984.21,1988.15,399.0
2021-12-09 11:30:00,1991.5,1995.67,1991.5,1995.67,421.0,1991.5,1995.67,1991.5,1995.67,421.0
2021-12-09 11:40:00,2003.87,2007.37,2001.42,2003.81,1750.0,2003.87,2007.37,2001.42,2003.81,1750.0
2021-12-09 11:50:00,2004.72,2008.24,2003.38,2005.24,2700.0,2004.72,2008.24,2003.38,2005.24,2700.0
2021-12-09 12:00:00,2004.21,2004.21,1997.73,1997.81,1402.0,2004.21,2004.21,1997.73,1997.81,1402.0
2021-12-09 12:10:00,1998.83,2001.0,1996.94,1999.69,700.0,1998.83,2001.0,1996.94,1999.69,700.0
2021-12-09 12:20:00,2000.77,2001.73,1995.5,1995.5,1414.0,2000.77,2001.73,1995.5,1995.5,1414.0
2021-12-09 12:30:00,1996.29,1997.63,1994.46,1994.47,1300.0,1996.29,1997.63,1994.46,1994.47,1300.0
2021-12-09 12:40:00,1992.38,1992.38,1985.28,1985.68,1000.0,1992.38,1992.38,1985.28,1985.68,1000.0
2021-12-09 12:50:00,1987.7,1990.31,1976.5,1976.51,4158.0,1987.7,1990.31,1976.5,1976.51,4158.0
2021-12-09 13:00:00,1979.02,1983.48,1978.33,1982.6,2030.0,1979.02,1983.48,1978.33,1982.6,2030.0
2021-12-09 13:10:00,1984.28,1986.35,1984.28,1986.24,649.0,1984.28,1986.35,1984.28,1986.24,649.0
2021-12-09 13:20:00,1986.98,1994.19,1986.97,1993.65,1604.0,1986.98,1994.19,1986.97,1993.65,1604.0
2021-12-09 13:30:00,1993.29,1996.09,1990.28,1992.31,2912.0,1993.29,1996.09,1990.28,1992.31,2912.0
2021-12-09 13:40:00,1992.45,1992.45,1989.74,1989.75,686.0,1992.45,1992.45,1989.74,1989.75,686.0
2021-12-09 13:50:00,1993.19,1996.58,1990.64,1993.24,2114.0,1993.19,1996.58,1990.64,1993.24,2114.0
2021-12-09 14:00:00,1993.11,1993.73,1990.64,1990.74,900.0,1993.11,1993.73,1990.64,1990.74,900.0
2021-12-09 14:10:00,1989.24,1991.85,1987.34,1987.34,1827.0,1989.24,1991.85,1987.34,1987.34,1827.0
2021-12-09 14:20:00,1986.45,1992.56,1986.45,1992.56,1700.0,1986.45,1992.56,1986.45,1992.56,1700.0
2021-12-09 14:30:00,1992.38,1992.38,1988.4,1988.4,935.0,1992.38,1992.38,1988.4,1988.4,935.0
2021-12-09 14:40:00,1986.63,1991.81,1983.16,1984.0,1803.0,1986.63,1991.81,1983.16,1984.0,1803.0
2021-12-09 14:50:00,1988.71,1992.2,1988.71,1990.55,1103.0,1988.71,1992.2,1988.71,1990.55,1103.0
2021-12-09 15:00:00,1989.68,1990.98,1987.38,1987.39,1859.0,1989.68,1990.98,1987.38,1987.39,1859.0
2021-12-09 15:10:00,1983.23,1983.23,1979.86,1979.86,1300.0,1983.23,1983.23,1979.86,1979.86,1300.0
2021-12-09 15:20:00,1980.57,1982.81,1976.13,1982.81,2208.0,1980.57,1982.81,1976.13,1982.81,2208.0
2021-12-09 15:30:00,1983.07,1983.07,1978.75,1979.6,1800.0,1983.07,1983.07,1978.75,1979.6,1800.0
2021-12-09 15:40:00,1981.69,1983.19,1979.0,1979.54,4314.0,1981.69,1983.19,1979.0,1979.54,4314.0
2021-12-09 15:50:00,1978.01,1978.71,1964.74,1965.5,18781.0,1978.01,1978.71,1964.74,1965.5,18781.0
2021-12-10 09:30:00,1975.79,1978.52,1959.01,1978.52,4359.0,1975.79,1978.52,1959.01,1978.52,4359.0
2021-12-10 09:40:00,1970.35,1980.5,1960.14,1966.88,2912.0,1970.35,1980.5,1960.14,1966.88,2912.0
2021-12-10 09:50:00,1965.84,1976.3,1958.95,1968.15,1000.0,1965.84,1976.3,1958.95,1968.15,1000.0
2021-12-10 10:00:00,1969.2,1969.2,1963.53,1963.53,600.0,1969.2,1969.2,1963.53,1963.53,600.0
2021-12-10 10:10:00,1963.53,1963.53,1962.44,1962.44,200.0,1963.53,1963.53,1962.44,1962.44,200.0
2021-12-10 10:20:00,1974.95,1977.88,1974.95,1977.88,447.0,1974.95,1977.88,1974.95,1977.88,447.0
2021-12-10 10:30:00,1978.08,1984.81,1975.36,1975.45,1213.0,1978.08,1984.81,1975.36,1975.45,1213.0
2021-12-10 10:40:00,1974.48,1975.45,1971.95,1971.95,1068.0,1974.48,1975.45,1971.95,1971.95,1068.0
2021-12-10 10:50:00,1978.92,1988.18,1978.91,1980.63,1092.0,1978.92,1988.18,1978.91,1980.63,1092.0
2021-12-10 11:00:00,1983.76,1987.74,1983.76,1987.72,701.0,1983.76,1987.74,1983.76,1987.72,701.0
2021-12-10 11:10:00,1989.33,1989.33,1984.98,1987.13,1100.0,1989.33,1989.33,1984.98,1987.13,1100.0
2021-12-10 11:20:00,1985.54,1987.33,1985.54,1987.22,600.0,1985.54,1987.33,1985.54,1987.22,600.0
2021-12-10 11:30:00,1990.02,1990.02,1983.73,1985.87,1402.0,1990.02,1990.02,1983.73,1985.87,1402.0
2021-12-10 11:40:00,1990.31,1994.44,1990.31,1994.44,300.0,1990.31,1994.44,1990.31,1994.44,300.0
2021-12-10 11:50:00,1995.66,1995.66,1993.32,1994.63,1535.0,1995.66,1995.66,1993.32,1994.63,1535.0
2021-12-10 12:00:00,1994.64,1995.08,1991.65,1992.82,714.0,1994.64,1995.08,1991.65,1992.82,714.0
2021-12-10 12:10:00,1992.28,1994.65,1992.28,1993.33,400.0,1992.28,1994.65,1992.28,1993.33,400.0
2021-12-10 12:20:00,1995.05,1996.7,1995.01,1995.63,1118.0,1995.05,1996.7,1995.01,1995.63,1118.0
2021-12-10 12:30:00,1995.16,1998.0,1995.15,1997.99,1524.0,1995.16,1998.0,1995.15,1997.99,1524.0
2021-12-10 12:40:00,1997.9,1998.0,1997.25,1997.7,901.0,1997.9,1998.0,1997.25,1997.7,901.0
2021-12-10 12:50:00,1997.5,1997.5,1996.28,1996.28,300.0,1997.5,1997.5,1996.28,1996.28,300.0
2021-12-10 13:00:00,1997.86,1998.48,1996.9,1998.11,3119.0,1997.86,1998.48,1996.9,1998.11,3119.0
2021-12-10 13:10:00,1998.11,1998.19,1996.37,1998.19,1412.0,1998.11,1998.19,1996.37,1998.19,1412.0
2021-12-10 13:20:00,1997.61,1997.61,1996.08,1996.08,844.0,1997.61,1997.61,1996.08,1996.08,844.0
2021-12-10 13:30:00,1997.99,1998.0,1996.5,1996.84,1116.0,1997.99,1998.0,1996.5,1996.84,1116.0
2021-12-10 13:40:00,1996.32,1996.32,1992.5,1992.5,400.0,1996.32,1996.32,1992.5,1992.5,400.0
2021-12-10 13:50:00,1990.6,1991.52,1990.21,1991.52,600.0,1990.6,1991.52,1990.21,1991.52,600.0
2021-12-10 14:00:00,1990.72,1992.82,1989.99,1992.82,700.0,1990.72,1992.82,1989.99,1992.82,700.0
2021-12-10 14:10:00,1992.39,1994.11,1992.39,1994.11,1303.0,1992.39,1994.11,1992.39,1994.11,1303.0
2021-12-10 14:20:00,1994.14,1995.93,1993.05,1993.05,1515.0,1994.14,1995.93,1993.05,1993.05,1515.0
2021-12-10 14:30:00,1993.29,1993.29,1989.86,1992.83,600.0,1993.29,1993.29,1989.86,1992.83,600.0
2021-12-10 14:40:00,1992.45,1992.45,1992.06,1992.07,200.0,1992.45,1992.45,1992.06,1992.07,200.0
2021-12-10 14:50:00,1991.48,1991.48,1988.2,1988.2,1023.0,1991.48,1991.48,1988.2,1988.2,1023.0
2021-12-10 15:00:00,1989.1,1990.78,1988.18,1989.31,1046.0,1989.1,1990.78,1988.18,1989.31,1046.0
2021-12-10 15:10:00,1990.0,1992.15,1990.0,1992.15,1113.0,1990.0,1992.15,1990.0,1992.15,1113.0
2021-12-10 15:20:00,1993.3,1994.97,1992.99,1994.97,801.0,1993.3,1994.97,1992.99,1994.97,801.0
2021-12-10 15:30:00,1996.47,1999.9,1996.47,1998.58,1741.0,1996.47,1999.9,1996.47,1998.58,1741.0
2021-12-10 15:40:00,2000.04,2006.32,2000.04,2005.46,1404.0,2000.04,2006.32,2000.04,2005.46,1404.0
2021-12-10 15:50:00,2006.26,2006.67,2000.26,2003.34,5474.0,2006.26,2006.67,2000.26,2003.34,5474.0
2021-12-13 09:30:00,2001.38,2001.39,1991.75,1997.13,2755.0,2001.38,2001.39,1991.75,1997.13,2755.0
2021-12-13 09:40:00,1988.08,1988.08,1984.99,1984.99,340.0,1988.08,1988.08,1984.99,1984.99,340.0
2021-12-13 09:50:00,1985.44,1985.44,1971.98,1975.61,600.0,1985.44,1985.44,1971.98,1975.61,600.0
2021-12-13 10:00:00,1976.0,1976.0,1968.12,1974.28,1406.0,1976.0,1976.0,1968.12,1974.28,1406.0
2021-12-13 10:10:00,1975.7,1976.74,1970.55,1970.55,350.0,1975.7,1976.74,1970.55,1970.55,350.0
2021-12-13 10:20:00,1971.85,1972.4,1964.91,1964.91,709.0,1971.85,1972.4,1964.91,1964.91,709.0
2021-12-13 10:30:00,1964.23,1967.58,1963.63,1966.51,911.0,1964.23,1967.58,1963.63,1966.51,911.0
2021-12-13 10:40:00,1966.51,1966.51,1966.51,1966.51,0.0,1966.51,1966.51,1966.51,1966.51,0.0
2021-12-13 10:50:00,1969.06,1972.58,1967.77,1972.58,1014.0,1969.06,1972.58,1967.77,1972.58,1014.0
2021-12-13 11:00:00,1973.21,1973.21,1967.03,1972.11,900.0,1973.21,1973.21,1967.03,1972.11,900.0
2021-12-13 11:10:00,1973.9,1979.06,1973.9,1978.68,600.0,1973.9,1979.06,1973.9,1978.68,600.0
2021-12-13 11:20:00,1974.63,1980.12,1974.63,1979.11,700.0,1974.63,1980.12,1974.63,1979.11,700.0
2021-12-13 11:30:00,1985.3,1985.3,1983.48,1983.48,500.0,1985.3,1985.3,1983.48,1983.48,500.0
2021-12-13 11:40:00,1986.37,1986.37,1978.74,1982.5,1307.0,1986.37,1986.37,1978.74,1982.5,1307.0
2021-12-13 11:50:00,1983.59,1992.12,1983.59,1987.97,601.0,1983.59,1992.12,1983.59,1987.97,601.0
2021-12-13 12:00:00,1986.16,1987.28,1984.49,1987.12,1973.0,1986.16,1987.28,1984.49,1987.12,1973.0
2021-12-13 12:10:00,1986.68,1988.4,1985.6,1986.83,920.0,1986.68,1988.4,1985.6,1986.83,920.0
2021-12-13 12:20:00,1986.23,1987.12,1979.58,1979.58,928.0,1986.23,1987.12,1979.58,1979.58,928.0
2021-12-13 12:30:00,1978.61,1981.65,1977.94,1981.65,1425.0,1978.61,1981.65,1977.94,1981.65,1425.0
2021-12-13 12:40:00,1982.98,1982.98,1978.42,1979.53,1385.0,1982.98,1982.98,1978.42,1979.53,1385.0
2021-12-13 12:50:00,1979.07,1980.72,1978.72,1980.0,957.0,1979.07,1980.72,1978.72,1980.0,957.0
2021-12-13 13:00:00,1980.0,1980.0,1976.47,1976.47,890.0,1980.0,1980.0,1976.47,1976.47,890.0
2021-12-13 13:10:00,1975.45,1975.45,1975.44,1975.45,100.0,1975.45,1975.45,1975.44,1975.45,100.0
2021-12-13 13:20:00,1975.7,1980.26,1974.98,1980.26,1009.0,1975.7,1980.26,1974.98,1980.26,1009.0
2021-12-13 13:30:00,1977.04,1977.4,1971.37,1976.62,1001.0,1977.04,1977.4,1971.37,1976.62,1001.0
2021-12-13 13:40:00,1976.62,1976.62,1976.62,1976.62,0.0,1976.62,1976.62,1976.62,1976.62,0.0
2021-12-13 13:50:00,1976.68,1976.81,1972.4,1972.4,1085.0,1976.68,1976.81,1972.4,1972.4,1085.0
2021-12-13 14:00:00,1974.6,1978.4,1974.6,1978.4,1310.0,1974.6,1978.4,1974.6,1978.4,1310.0
2021-12-13 14:10:00,1981.31,1981.73,1980.1,1981.31,692.0,1981.31,1981.73,1980.1,1981.31,692.0
2021-12-13 14:20:00,1983.1,1986.8,1981.48,1986.8,2897.0,1983.1,1986.8,1981.48,1986.8,2897.0
2021-12-13 14:30:00,1988.79,1989.7,1986.31,1986.31,1250.0,1988.79,1989.7,1986.31,1986.31,1250.0
2021-12-13 14:40:00,1985.92,1985.92,1984.11,1985.04,900.0,1985.92,1985.92,1984.11,1985.04,900.0
2021-12-13 14:50:00,1986.84,1990.56,1986.84,1990.49,1603.0,1986.84,1990.56,1986.84,1990.49,1603.0
2021-12-13 15:00:00,1990.4,1990.8,1988.43,1990.8,1675.0,1990.4,1990.8,1988.43,1990.8,1675.0
2021-12-13 15:10:00,1990.61,1992.06,1990.4,1992.06,1802.0,1990.61,1992.06,1990.4,1992.06,1802.0
2021-12-13 15:20:00,1990.85,1995.97,1990.84,1995.3,3117.0,1990.85,1995.97,1990.84,1995.3,3117.0
2021-12-13 15:30:00,1995.14,1995.14,1991.89,1994.0,1118.0,1995.14,1995.14,1991.89,1994.0,1118.0
2021-12-13 15:40:00,1997.16,2001.28,1997.16,2001.28,2151.0,1997.16,2001.28,1997.16,2001.28,2151.0
2021-12-13 15:50:00,1998.94,2000.25,1986.1,1988.93,14808.0,1998.94,2000.25,1986.1,1988.93,14808.0
2021-12-14 09:30:00,1982.98,1982.98,1971.07,1971.08,1410.0,1982.98,1982.98,1971.07,1971.08,1410.0
2021-12-14 09:40:00,1991.54,2011.21,1991.54,1997.53,1435.0,1991.54,2011.21,1991.54,1997.53,1435.0
2021-12-14 09:50:00,2000.66,2001.24,2000.16,2001.24,323.0,2000.66,2001.24,2000.16,2001.24,323.0
2021-12-14 10:00:00,1997.47,2006.62,1994.72,2004.84,1626.0,1997.47,2006.62,1994.72,2004.84,1626.0
2021-12-14 10:10:00,2001.97,2001.97,1999.71,1999.71,200.0,2001.97,2001.97,1999.71,1999.71,200.0
2021-12-14 10:20:00,1997.0,1999.45,1994.51,1997.96,1082.0,1997.0,1999.45,1994.51,1997.96,1082.0
2021-12-14 10:30:00,1994.79,1996.04,1989.42,1992.3,1100.0,1994.79,1996.04,1989.42,1992.3,1100.0
2021-12-14 10:40:00,1983.18,1986.79,1981.82,1981.83,990.0,1983.18,1986.79,1981.82,1981.83,990.0
2021-12-14 10:50:00,1982.82,1986.0,1979.87,1980.09,1003.0,1982.82,1986.0,1979.87,1980.09,1003.0
2021-12-14 11:00:00,1978.55,1988.68,1975.52,1986.51,1270.0,1978.55,1988.68,1975.52,1986.51,1270.0
2021-12-14 11:10:00,1982.48,1982.48,1982.48,1982.48,200.0,1982.48,1982.48,1982.48,1982.48,200.0
2021-12-14 11:20:00,1985.15,1985.15,1983.84,1983.84,200.0,1985.15,1985.15,1983.84,1983.84,200.0
2021-12-14 11:30:00,1983.11,1994.0,1981.75,1994.0,1696.0,1983.11,1994.0,1981.75,1994.0,1696.0
2021-12-14 11:40:00,1992.38,1992.38,1984.7,1986.56,756.0,1992.38,1992.38,1984.7,1986.56,756.0
2021-12-14 11:50:00,1988.13,1990.58,1986.5,1987.9,673.0,1988.13,1990.58,1986.5,1987.9,673.0
2021-12-14 12:00:00,1986.74,1986.74,1984.48,1984.48,300.0,1986.74,1986.74,1984.48,1984.48,300.0
2021-12-14 12:10:00,1988.53,1988.53,1985.66,1985.66,566.0,1988.53,1988.53,1985.66,1985.66,566.0
2021-12-14 12:20:00,1984.76,1987.39,1983.6,1987.39,431.0,1984.76,1987.39,1983.6,1987.39,431.0
2021-12-14 12:30:00,1984.21,1988.44,1984.21,1986.22,300.0,1984.21,1988.44,1984.21,1986.22,300.0
2021-12-14 12:40:00,1987.93,1989.47,1986.89,1989.21,600.0,1987.93,1989.47,1986.89,1989.21,600.0
2021-12-14 12:50:00,1990.71,1990.71,1988.85,1988.85,600.0,1990.71,1990.71,1988.85,1988.85,600.0
2021-12-14 13:00:00,1989.44,1994.0,1989.44,1994.0,566.0,1989.44,1994.0,1989.44,1994.0,566.0
2021-12-14 13:10:00,1994.33,1995.27,1994.33,1995.27,200.0,1994.33,1995.27,1994.33,1995.27,200.0
2021-12-14 13:20:00,1997.39,1997.39,1997.39,1997.39,101.0,1997.39,1997.39,1997.39,1997.39,101.0
2021-12-14 13:30:00,1996.44,1998.05,1996.44,1997.85,1112.0,1996.44,1998.05,1996.44,1997.85,1112.0
2021-12-14 13:40:00,1998.83,1998.83,1996.93,1997.95,400.0,1998.83,1998.83,1996.93,1997.95,400.0
2021-12-14 13:50:00,1996.95,1999.7,1996.95,1997.96,531.0,1996.95,1999.7,1996.95,1997.96,531.0
2021-12-14 14:00:00,2000.38,2002.94,2000.37,2002.94,425.0,2000.38,2002.94,2000.37,2002.94,425.0
2021-12-14 14:10:00,2004.55,2004.8,2002.54,2004.74,1517.0,2004.55,2004.8,2002.54,2004.74,1517.0
2021-12-14 14:20:00,2004.14,2004.14,2003.13,2003.16,400.0,2004.14,2004.14,2003.13,2003.16,400.0
2021-12-14 14:30:00,2003.54,2005.73,2003.53,2004.49,400.0,2003.54,2005.73,2003.53,2004.49,400.0
2021-12-14 14:40:00,2006.57,2008.11,2006.38,2008.11,300.0,2006.57,2008.11,2006.38,2008.11,300.0
2021-12-14 14:50:00,2004.87,2004.87,2001.79,2002.06,1365.0,2004.87,2004.87,2001.79,2002.06,1365.0
2021-12-14 15:00:00,2002.9,2005.45,2002.9,2005.45,918.0,2002.9,2005.45,2002.9,2005.45,918.0
2021-12-14 15:10:00,2007.49,2008.6,2006.38,2006.4,2007.0,2007.49,2008.6,2006.38,2006.4,2007.0
2021-12-14 15:20:00,2005.1,2006.4,1998.33,1998.33,1200.0,2005.1,2006.4,1998.33,1998.33,1200.0
2021-12-14 15:30:00,1999.81,2006.04,1999.81,2002.73,1498.0,1999.81,2006.04,1999.81,2002.73,1498.0
2021-12-14 15:40:00,2002.95,2002.95,1997.79,1997.79,3358.0,2002.95,2002.95,1997.79,1997.79,3358.0
2021-12-14 15:50:00,1997.55,2002.4,1997.55,2000.01,8108.0,1997.55,2002.4,1997.55,2000.01,8108.0
2021-12-15 09:30:00,1991.47,1999.93,1983.8,1999.93,1500.0,1991.47,1999.93,1983.8,1999.93,1500.0
2021-12-15 09:40:00,2006.0,2020.0,2000.64,2020.0,1342.0,2006.0,2020.0,2000.64,2020.0,1342.0
2021-12-15 09:50:00,2019.74,2019.74,2015.18,2015.18,400.0,2019.74,2019.74,2015.18,2015.18,400.0
2021-12-15 10:00:00,2020.05,2020.05,2012.17,2013.12,500.0,2020.05,2020.05,2012.17,2013.12,500.0
2021-12-15 10:10:00,2015.47,2021.47,2015.47,2017.93,1079.0,2015.47,2021.47,2015.47,2017.93,1079.0
2021-12-15 10:20:00,2020.36,2026.23,2016.4,2025.19,1310.0,2020.36,2026.23,2016.4,2025.19,1310.0
2021-12-15 10:30:00,2025.19,2027.05,2023.99,2027.05,717.0,2025.19,2027.05,2023.99,2027.05,717.0
2021-12-15 10:40:00,2027.0,2028.3,2024.21,2027.67,936.0,2027.0,2028.3,2024.21,2027.67,936.0
2021-12-15 10:50:00,2029.3,2032.0,2029.29,2031.21,1288.0,2029.3,2032.0,2029.29,2031.21,1288.0
2021-12-15 11:00:00,2034.0,2036.0,2033.39,2033.5,893.0,2034.0,2036.0,2033.39,2033.5,893.0
2021-12-15 11:10:00,2034.0,2034.0,2031.2,2031.2,897.0,2034.0,2034.0,2031.2,2031.2,897.0
2021-12-15 11:20:00,2030.57,2032.82,2028.97,2028.97,800.0,2030.57,2032.82,2028.97,2028.97,800.0
2021-12-15 11:30:00,2025.83,2025.9,2025.63,2025.88,400.0,2025.83,2025.9,2025.63,2025.88,400.0
2021-12-15 11:40:00,2024.65,2032.5,2024.65,2032.5,1619.0,2024.65,2032.5,2024.65,2032.5,1619.0
2021-12-15 11:50:00,2030.9,2032.0,2029.45,2031.19,502.0,2030.9,2032.0,2029.45,2031.19,502.0
2021-12-15 12:00:00,2031.45,2034.0,2031.44,2034.0,1049.0,2031.45,2034.0,2031.44,2034.0,1049.0
2021-12-15 12:10:00,2034.34,2038.0,2034.33,2037.0,1248.0,2034.34,2038.0,2034.33,2037.0,1248.0
2021-12-15 12:20:00,2037.31,2037.98,2037.31,2037.98,200.0,2037.31,2037.98,2037.31,2037.98,200.0
2021-12-15 12:30:00,2040.54,2045.95,2040.53,2045.95,753.0,2040.54,2045.95,2040.53,2045.95,753.0
2021-12-15 12:40:00,2045.52,2045.87,2043.47,2045.87,1100.0,2045.52,2045.87,2043.47,2045.87,1100.0
2021-12-15 12:50:00,2045.45,2047.61,2045.45,2047.52,820.0,2045.45,2047.61,2045.45,2047.52,820.0
2021-12-15 13:00:00,2048.22,2048.22,2048.21,2048.22,100.0,2048.22,2048.22,2048.21,2048.22,100.0
2021-12-15 13:10:00,2049.47,2050.29,2049.46,2049.81,950.0,2049.47,2050.29,2049.46,2049.81,950.0
2021-12-15 13:20:00,2048.82,2049.9,2046.35,2046.35,800.0,2048.82,2049.9,2046.35,2046.35,800.0
2021-12-15 13:30:00,2045.84,2045.97,2040.58,2043.36,2280.0,2045.84,2045.97,2040.58,2043.36,2280.0
2021-12-15 13:40:00,2041.98,2041.98,2035.47,2035.47,900.0,2041.98,2041.98,2035.47,2035.47,900.0
2021-12-15 13:50:00,2028.27,2028.27,2022.9,2023.45,1100.0,2028.27,2028.27,2022.9,2023.45,1100.0
2021-12-15 14:00:00,2016.31,2030.42,2016.3,2030.42,1729.0,2016.31,2030.42,2016.3,2030.42,1729.0
2021-12-15 14:10:00,2032.66,2034.92,2032.66,2034.92,300.0,2032.66,2034.92,2032.66,2034.92,300.0
2021-12-15 14:20:00,2034.96,2034.96,2025.9,2027.8,1209.0,2034.96,2034.96,2025.9,2027.8,1209.0
2021-12-15 14:30:00,2029.69,2029.73,2025.91,2029.73,300.0,2029.69,2029.73,2025.91,2029.73,300.0
2021-12-15 14:40:00,2034.73,2037.46,2034.73,2036.8,451.0,2034.73,2037.46,2034.73,2036.8,451.0
2021-12-15 14:50:00,2034.99,2034.99,2034.99,2034.99,100.0,2034.99,2034.99,2034.99,2034.99,100.0
2021-12-15 15:00:00,2032.12,2032.12,2028.33,2030.77,3270.0,2032.12,2032.12,2028.33,2030.77,3270.0
2021-12-15 15:10:00,2030.26,2034.24,2029.93,2034.24,2822.0,2030.26,2034.24,2029.93,2034.24,2822.0
2021-12-15 15:20:00,2035.58,2039.25,2035.58,2039.25,902.0,2035.58,2039.25,2035.58,2039.25,902.0
2021-12-15 15:30:00,2043.71,2046.84,2042.51,2044.31,1300.0,2043.71,2046.84,2042.51,2044.31,1300.0
2021-12-15 15:40:00,2043.97,2045.18,2038.89,2038.89,1500.0,2043.97,2045.18,2038.89,2038.89,1500.0
2021-12-15 15:50:00,2040.43,2053.0,2038.97,2049.21,6784.0,2040.43,2053.0,2038.97,2049.21,6784.0
2021-12-16 09:30:00,2057.01,2065.72,2057.01,2065.72,1052.0,2057.01,2065.72,2057.01,2065.72,1052.0
2021-12-16 09:40:00,2055.57,2055.76,2049.67,2049.68,500.0,2055.57,2055.76,2049.67,2049.68,500.0
2021-12-16 09:50:00,2048.77,2048.77,2039.4,2039.4,200.0,2048.77,2048.77,2039.4,2039.4,200.0
2021-12-16 10:00:00,2043.62,2049.64,2043.62,2049.64,503.0,2043.62,2049.64,2043.62,2049.64,503.0
2021-12-16 10:10:00,2043.72,2049.79,2043.72,2046.66,300.0,2043.72,2049.79,2043.72,2046.66,300.0
2021-12-16 10:20:00,2049.98,2049.98,2049.98,2049.98,100.0,2049.98,2049.98,2049.98,2049.98,100.0
2021-12-16 10:30:00,2049.98,2049.98,2049.98,2049.98,0.0,2049.98,2049.98,2049.98,2049.98,0.0
2021-12-16 10:40:00,2044.79,2047.56,2043.95,2047.56,507.0,2044.79,2047.56,2043.95,2047.56,507.0
2021-12-16 10:50:00,2047.41,2050.68,2047.41,2050.68,895.0,2047.41,2050.68,2047.41,2050.68,895.0
2021-12-16 11:00:00,2052.73,2053.25,2045.17,2045.23,800.0,2052.73,2053.25,2045.17,2045.23,800.0
2021-12-16 11:10:00,2048.04,2052.6,2048.04,2052.6,300.0,2048.04,2052.6,2048.04,2052.6,300.0
2021-12-16 11:20:00,2055.09,2055.09,2055.09,2055.09,100.0,2055.09,2055.09,2055.09,2055.09,100.0
2021-12-16 11:30:00,2055.81,2057.0,2055.81,2057.0,200.0,2055.81,2057.0,2055.81,2057.0,200.0
2021-12-16 11:40:00,2061.57,2061.57,2060.47,2060.47,300.0,2061.57,2061.57,2060.47,2060.47,300.0
2021-12-16 11:50:00,2058.1,2059.41,2056.83,2056.83,604.0,2058.1,2059.41,2056.83,2056.83,604.0
2021-12-16 12:00:00,2056.83,2056.83,2051.0,2051.0,400.0,2056.83,2056.83,2051.0,2051.0,400.0
2021-12-16 12:10:00,2051.0,2051.0,2051.0,2051.0,0.0,2051.0,2051.0,2051.0,2051.0,0.0
2021-12-16 12:20:00,2055.25,2056.72,2055.25,2056.71,464.0,2055.25,2056.72,2055.25,2056.71,464.0
2021-12-16 12:30:00,2057.02,2057.48,2057.02,2057.06,919.0,2057.02,2057.48,2057.02,2057.06,919.0
2021-12-16 12:40:00,2053.81,2053.81,2048.48,2050.41,822.0,2053.81,2053.81,2048.48,2050.41,822.0
2021-12-16 12:50:00,2051.66,2051.66,2045.95,2045.95,719.0,2051.66,2051.66,2045.95,2045.95,719.0
2021-12-16 13:00:00,2044.47,2044.47,2038.19,2038.19,500.0,2044.47,2044.47,2038.19,2038.19,500.0
2021-12-16 13:10:00,2042.77,2043.15,2039.37,2039.37,1114.0,2042.77,2043.15,2039.37,2039.37,1114.0
2021-12-16 13:20:00,2039.38,2039.38,2031.32,2031.32,1617.0,2039.38,2039.38,2031.32,2031.32,1617.0
2021-12-16 13:30:00,2031.01,2033.89,2027.93,2027.93,1637.0,2031.01,2033.89,2027.93,2027.93,1637.0
2021-12-16 13:40:00,2024.48,2032.26,2021.2,2032.26,2712.0,2024.48,2032.26,2021.2,2032.26,2712.0
2021-12-16 13:50:00,2032.44,2032.53,2029.93,2032.38,999.0,2032.44,2032.53,2029.93,2032.38,999.0
2021-12-16 14:00:00,2031.8,2031.8,2026.56,2026.97,1095.0,2031.8,2031.8,2026.56,2026.97,1095.0
2021-12-16 14:10:00,2025.05,2028.02,2024.9,2027.84,1460.0,2025.05,2028.02,2024.9,2027.84,1460.0
2021-12-16 14:20:00,2026.28,2031.42,2026.28,2031.26,701.0,2026.28,2031.42,2026.28,2031.26,701.0
2021-12-16 14:30:00,2029.17,2029.17,2026.26,2028.24,1201.0,2029.17,2029.17,2026.26,2028.24,1201.0
2021-12-16 14:40:00,2026.12,2026.12,2017.83,2017.84,1094.0,2026.12,2026.12,2017.83,2017.84,1094.0
2021-12-16 14:50:00,2018.65,2019.6,2014.12,2019.6,1300.0,2018.65,2019.6,2014.12,2019.6,1300.0
2021-12-16 15:00:00,2016.99,2022.0,2016.99,2019.0,1268.0,2016.99,2022.0,2016.99,2019.0,1268.0
2021-12-16 15:10:00,2020.53,2023.74,2018.4,2023.63,1452.0,2020.53,2023.74,2018.4,2023.63,1452.0
2021-12-16 15:20:00,2024.33,2025.0,2017.16,2021.84,5618.0,2024.33,2025.0,2017.16,2021.84,5618.0
2021-12-16 15:30:00,2023.88,2025.0,2020.28,2023.32,2702.0,2023.88,2025.0,2020.28,2023.32,2702.0
2021-12-16 15:40:00,2025.0,2025.0,2013.48,2013.48,2722.0,2025.0,2025.0,2013.48,2013.48,2722.0
2021-12-16 15:50:00,2015.09,2017.37,2008.49,2013.35,10522.0,2015.09,2017.37,2008.49,2013.35,10522.0
2021-12-17 09:30:00,2016.34,2016.34,1990.25,1990.25,14032.0,2016.34,2016.34,1990.25,1990.25,14032.0
2021-12-17 09:40:00,1992.0,1994.29,1984.13,1991.94,1576.0,1992.0,1994.29,1984.13,1991.94,1576.0
2021-12-17 09:50:00,1985.67,1986.1,1985.67,1986.1,200.0,1985.67,1986.1,1985.67,1986.1,200.0
2021-12-17 10:00:00,1978.65,1978.65,1973.69,1978.59,756.0,1978.65,1978.65,1973.69,1978.59,756.0
2021-12-17 10:10:00,1979.04,1979.04,1972.87,1974.69,869.0,1979.04,1979.04,1972.87,1974.69,869.0
2021-12-17 10:20:00,1976.04,1976.04,1976.04,1976.04,100.0,1976.04,1976.04,1976.04,1976.04,100.0
2021-12-17 10:30:00,1975.82,1984.07,1975.82,1984.0,1000.0,1975.82,1984.07,1975.82,1984.0,1000.0
2021-12-17 10:40:00,1990.72,1996.78,1990.72,1996.77,503.0,1990.72,1996.78,1990.72,1996.77,503.0
2021-12-17 10:50:00,1996.65,1998.51,1989.56,1991.31,1096.0,1996.65,1998.51,1989.56,1991.31,1096.0
2021-12-17 11:00:00,1989.16,1990.29,1987.89,1990.29,500.0,1989.16,1990.29,1987.89,1990.29,500.0
2021-12-17 11:10:00,1993.05,2000.0,1993.05,1996.54,1603.0,1993.05,2000.0,1993.05,1996.54,1603.0
2021-12-17 11:20:00,1994.7,1994.7,1989.37,1989.37,362.0,1994.7,1994.7,1989.37,1989.37,362.0
2021-12-17 11:30:00,1990.94,1992.87,1986.13,1986.13,3203.0,1990.94,1992.87,1986.13,1986.13,3203.0
2021-12-17 11:40:00,1984.39,1984.82,1978.96,1978.96,926.0,1984.39,1984.82,1978.96,1978.96,926.0
2021-12-17 11:50:00,1978.95,1983.9,1978.95,1980.89,1058.0,1978.95,1983.9,1978.95,1980.89,1058.0
2021-12-17 12:00:00,1980.89,1983.1,1976.51,1978.36,1536.0,1980.89,1983.1,1976.51,1978.36,1536.0
2021-12-17 12:10:00,1983.16,1992.3,1982.82,1991.29,1702.0,1983.16,1992.3,1982.82,1991.29,1702.0
2021-12-17 12:20:00,1989.03,1989.34,1986.54,1986.54,1330.0,1989.03,1989.34,1986.54,1986.54,1330.0
2021-12-17 12:30:00,1989.61,1992.15,1989.6,1992.14,398.0,1989.61,1992.15,1989.6,1992.14,398.0
2021-12-17 12:40:00,1992.36,1996.99,1992.35,1994.97,1001.0,1992.36,1996.99,1992.35,1994.97,1001.0
2021-12-17 12:50:00,1995.06,1995.53,1991.4,1991.4,1999.0,1995.06,1995.53,1991.4,1991.4,1999.0
2021-12-17 13:00:00,1989.03,1989.28,1980.4,1986.03,700.0,1989.03,1989.28,1980.4,1986.03,700.0
2021-12-17 13:10:00,1987.18,1991.6,1987.18,1991.06,600.0,1987.18,1991.6,1987.18,1991.06,600.0
2021-12-17 13:20:00,1989.0,1992.43,1989.0,1990.22,1476.0,1989.0,1992.43,1989.0,1990.22,1476.0
2021-12-17 13:30:00,1991.37,1995.52,1990.54,1995.52,1201.0,1991.37,1995.52,1990.54,1995.52,1201.0
2021-12-17 13:40:00,1996.21,1999.35,1996.21,1998.38,1291.0,1996.21,1999.35,1996.21,1998.38,1291.0
2021-12-17 13:50:00,2000.99,2001.56,1999.22,2000.84,1013.0,2000.99,2001.56,1999.22,2000.84,1013.0
2021-12-17 14:00:00,2003.52,2004.39,2000.8,2000.81,750.0,2003.52,2004.39,2000.8,2000.81,750.0
2021-12-17 14:10:00,2003.73,2009.29,2003.72,2009.04,901.0,2003.73,2009.29,2003.72,2009.04,901.0
2021-12-17 14:20:00,2008.41,2009.58,2007.06,2007.08,831.0,2008.41,2009.58,2007.06,2007.08,831.0
2021-12-17 14:30:00,2006.7,2006.7,2001.11,2001.13,1111.0,2006.7,2006.7,2001.11,2001.13,1111.0
2021-12-17 14:40:00,2002.03,2006.03,2001.92,2006.03,900.0,2002.03,2006.03,2001.92,2006.03,900.0
2021-12-17 14:50:00,2004.78,2005.43,2004.53,2005.43,605.0,2004.78,2005.43,2004.53,2005.43,605.0
2021-12-17 15:00:00,2007.75,2007.75,2002.89,2004.39,1000.0,2007.75,2007.75,2002.89,2004.39,1000.0
2021-12-17 15:10:00,2004.36,2006.16,2001.03,2004.08,1401.0,2004.36,2006.16,2001.03,2004.08,1401.0
2021-12-17 15:20:00,2005.15,2005.79,1999.22,2001.79,1785.0,2005.15,2005.79,1999.22,2001.79,1785.0
2021-12-17 15:30:00,2003.0,2003.4,2000.8,2003.4,1302.0,2003.0,2003.4,2000.8,2003.4,1302.0
2021-12-17 15:40:00,2004.41,2005.24,1999.17,2001.43,1724.0,2004.41,2005.24,1999.17,2001.43,1724.0
2021-12-17 15:50:00,2001.78,2003.93,1996.99,1997.28,7336.0,2001.78,2003.93,1996.99,1997.28,7336.0
2021-12-20 09:30:00,1985.93,1985.93,1969.6,1971.73,2130.0,1985.93,1985.93,1969.6,1971.73,2130.0
2021-12-20 09:40:00,1968.63,1968.64,1956.42,1958.62,2440.0,1968.63,1968.64,1956.42,1958.62,2440.0
2021-12-20 09:50:00,1958.31,1958.77,1951.0,1954.85,2100.0,1958.31,1958.77,1951.0,1954.85,2100.0
2021-12-20 10:00:00,1955.33,1955.33,1949.68,1950.0,1787.0,1955.33,1955.33,1949.68,1950.0,1787.0
2021-12-20 10:10:00,1948.58,1948.58,1941.04,1942.72,900.0,1948.58,1948.58,1941.04,1942.72,900.0
2021-12-20 10:20:00,1944.66,1944.66,1944.66,1944.66,100.0,1944.66,1944.66,1944.66,1944.66,100.0
2021-12-20 10:30:00,1943.28,1950.39,1943.27,1950.39,500.0,1943.28,1950.39,1943.27,1950.39,500.0
2021-12-20 10:40:00,1955.23,1960.38,1955.23,1959.7,1501.0,1955.23,1960.38,1955.23,1959.7,1501.0
2021-12-20 10:50:00,1959.85,1960.25,1956.42,1956.42,1004.0,1959.85,1960.25,1956.42,1956.42,1004.0
2021-12-20 11:00:00,1956.42,1958.8,1955.11,1957.46,1411.0,1956.42,1958.8,1955.11,1957.46,1411.0
2021-12-20 11:10:00,1955.96,1961.5,1955.96,1960.28,1455.0,1955.96,1961.5,1955.96,1960.28,1455.0
2021-12-20 11:20:00,1962.15,1969.01,1962.15,1968.01,805.0,1962.15,1969.01,1962.15,1968.01,805.0
2021-12-20 11:30:00,1967.13,1970.54,1966.23,1970.54,1413.0,1967.13,1970.54,1966.23,1970.54,1413.0
2021-12-20 11:40:00,1967.3,1969.1,1964.16,1966.61,2281.0,1967.3,1969.1,1964.16,1966.61,2281.0
2021-12-20 11:50:00,1965.09,1967.76,1962.68,1967.57,1400.0,1965.09,1967.76,1962.68,1967.57,1400.0
2021-12-20 12:00:00,1966.1,1968.26,1966.1,1966.92,900.0,1966.1,1968.26,1966.1,1966.92,900.0
2021-12-20 12:10:00,1964.89,1965.04,1960.78,1962.27,1504.0,1964.89,1965.04,1960.78,1962.27,1504.0
2021-12-20 12:20:00,1962.33,1962.33,1955.44,1959.11,2303.0,1962.33,1962.33,1955.44,1959.11,2303.0
2021-12-20 12:30:00,1956.52,1957.1,1956.14,1956.14,925.0,1956.52,1957.1,1956.14,1956.14,925.0
2021-12-20 12:40:00,1957.83,1960.18,1957.83,1960.18,400.0,1957.83,1960.18,1957.83,1960.18,400.0
2021-12-20 12:50:00,1962.7,1970.1,1962.7,1970.1,1703.0,1962.7,1970.1,1962.7,1970.1,1703.0
2021-12-20 13:00:00,1968.56,1971.08,1968.19,1971.07,500.0,1968.56,1971.08,1968.19,1971.07,500.0
2021-12-20 13:10:00,1971.07,1971.07,1971.07,1971.07,0.0,1971.07,1971.07,1971.07,1971.07,0.0
2021-12-20 13:20:00,1978.21,1980.0,1976.41,1980.0,2952.0,1978.21,1980.0,1976.41,1980.0,2952.0
2021-12-20 13:30:00,1977.6,1977.76,1977.6,1977.76,200.0,1977.6,1977.76,1977.6,1977.76,200.0
2021-12-20 13:40:00,1984.88,1987.64,1983.38,1987.64,1505.0,1984.88,1987.64,1983.38,1987.64,1505.0
2021-12-20 13:50:00,1990.36,1993.55,1989.84,1993.55,994.0,1990.36,1993.55,1989.84,1993.55,994.0
2021-12-20 14:00:00,1988.24,1988.24,1985.47,1986.22,721.0,1988.24,1988.24,1985.47,1986.22,721.0
2021-12-20 14:10:00,1986.19,1989.95,1986.19,1989.9,1306.0,1986.19,1989.95,1986.19,1989.9,1306.0
2021-12-20 14:20:00,1986.11,1986.91,1981.93,1982.73,958.0,1986.11,1986.91,1981.93,1982.73,958.0
2021-12-20 14:30:00,1981.25,1982.51,1980.29,1981.06,500.0,1981.25,1982.51,1980.29,1981.06,500.0
2021-12-20 14:40:00,1981.77,1983.68,1981.68,1981.87,891.0,1981.77,1983.68,1981.68,1981.87,891.0
2021-12-20 14:50:00,1983.87,1986.22,1983.87,1984.35,1838.0,1983.87,1986.22,1983.87,1984.35,1838.0
2021-12-20 15:00:00,1982.99,1983.61,1982.93,1983.61,300.0,1982.99,1983.61,1982.93,1983.61,300.0
2021-12-20 15:10:00,1984.98,1987.33,1984.98,1985.42,2799.0,1984.98,1987.33,1984.98,1985.42,2799.0
2021-12-20 15:20:00,1987.35,1992.16,1987.35,1992.16,1612.0,1987.35,1992.16,1987.35,1992.16,1612.0
2021-12-20 15:30:00,1993.02,1993.02,1987.43,1990.31,1569.0,1993.02,1993.02,1987.43,1990.31,1569.0
2021-12-20 15:40:00,1989.95,1993.16,1989.84,1992.94,2271.0,1989.95,1993.16,1989.84,1992.94,2271.0
2021-12-20 15:50:00,1993.09,1997.84,1992.64,1993.48,6053.0,1993.09,1997.84,1992.64,1993.48,6053.0
2021-12-21 09:30:00,2012.1,2012.1,1998.91,2003.75,1808.0,2012.1,2012.1,1998.91,2003.75,1808.0
2021-12-21 09:40:00,1984.36,1984.36,1980.06,1980.06,200.0,1984.36,1984.36,1980.06,1980.06,200.0
2021-12-21 09:50:00,1976.44,1977.69,1975.89,1977.69,501.0,1976.44,1977.69,1975.89,1977.69,501.0
2021-12-21 10:00:00,1979.6,1979.6,1975.0,1978.99,904.0,1979.6,1979.6,1975.0,1978.99,904.0
2021-12-21 10:10:00,1984.69,1984.69,1984.69,1984.69,100.0,1984.69,1984.69,1984.69,1984.69,100.0
2021-12-21 10:20:00,1988.7,1990.28,1987.91,1987.91,404.0,1988.7,1990.28,1987.91,1987.91,404.0
2021-12-21 10:30:00,1982.0,1982.0,1982.0,1982.0,100.0,1982.0,1982.0,1982.0,1982.0,100.0
2021-12-21 10:40:00,1982.0,1982.0,1982.0,1982.0,0.0,1982.0,1982.0,1982.0,1982.0,0.0
2021-12-21 10:50:00,1979.77,1981.42,1979.77,1979.83,500.0,1979.77,1981.42,1979.77,1979.83,500.0
2021-12-21 11:00:00,1981.74,1981.74,1977.36,1979.9,1948.0,1981.74,1981.74,1977.36,1979.9,1948.0
2021-12-21 11:10:00,1981.2,1984.53,1978.96,1979.68,1386.0,1981.2,1984.53,1978.96,1979.68,1386.0
2021-12-21 11:20:00,1979.68,1979.68,1978.62,1978.63,200.0,1979.68,1979.68,1978.62,1978.63,200.0
2021-12-21 11:30:00,1979.97,1984.53,1979.97,1984.53,400.0,1979.97,1984.53,1979.97,1984.53,400.0
2021-12-21 11:40:00,1984.53,1984.53,1984.53,1984.53,0.0,1984.53,1984.53,1984.53,1984.53,0.0
2021-12-21 11:50:00,1992.03,1996.23,1992.03,1994.02,1656.0,1992.03,1996.23,1992.03,1994.02,1656.0
2021-12-21 12:00:00,1994.02,1994.02,1993.22,1993.22,300.0,1994.02,1994.02,1993.22,1993.22,300.0
2021-12-21 12:10:00,1996.41,1996.41,1996.41,1996.41,100.0,1996.41,1996.41,1996.41,1996.41,100.0
2021-12-21 12:20:00,1998.94,1998.94,1996.56,1996.56,900.0,1998.94,1998.94,1996.56,1996.56,900.0
2021-12-21 12:30:00,1996.56,1996.56,1996.56,1996.56,0.0,1996.56,1996.56,1996.56,1996.56,0.0
2021-12-21 12:40:00,1997.85,1997.96,1996.0,1997.96,893.0,1997.85,1997.96,1996.0,1997.96,893.0
2021-12-21 12:50:00,2000.15,2002.0,1998.96,2002.0,566.0,2000.15,2002.0,1998.96,2002.0,566.0
2021-12-21 13:00:00,2003.0,2003.0,2003.0,2003.0,100.0,2003.0,2003.0,2003.0,2003.0,100.0
2021-12-21 13:10:00,2003.14,2006.26,2002.57,2005.72,1116.0,2003.14,2006.26,2002.57,2005.72,1116.0
2021-12-21 13:20:00,2004.0,2005.71,1999.95,2001.99,753.0,2004.0,2005.71,1999.95,2001.99,753.0
2021-12-21 13:30:00,2001.26,2001.37,2001.16,2001.37,690.0,2001.26,2001.37,2001.16,2001.37,690.0
2021-12-21 13:40:00,2001.12,2001.53,2000.93,2000.93,300.0,2001.12,2001.53,2000.93,2000.93,300.0
2021-12-21 13:50:00,2000.28,2002.53,1999.86,2001.6,1063.0,2000.28,2002.53,1999.86,2001.6,1063.0
2021-12-21 14:00:00,1998.01,1998.01,1996.54,1996.54,310.0,1998.01,1998.01,1996.54,1996.54,310.0
2021-12-21 14:10:00,1995.91,1996.01,1993.9,1993.9,500.0,1995.91,1996.01,1993.9,1993.9,500.0
2021-12-21 14:20:00,1991.18,1992.44,1990.97,1992.44,600.0,1991.18,1992.44,1990.97,1992.44,600.0
2021-12-21 14:30:00,1992.86,1993.88,1991.36,1991.36,903.0,1992.86,1993.88,1991.36,1991.36,903.0
2021-12-21 14:40:00,1990.5,1990.5,1989.95,1989.95,400.0,1990.5,1990.5,1989.95,1989.95,400.0
2021-12-21 14:50:00,1991.06,1994.1,1991.06,1994.1,697.0,1991.06,1994.1,1991.06,1994.1,697.0
2021-12-21 15:00:00,1994.1,1994.1,1994.1,1994.1,600.0,1994.1,1994.1,1994.1,1994.1,600.0
2021-12-21 15:10:00,1993.12,1994.91,1993.12,1994.78,700.0,1993.12,1994.91,1993.12,1994.78,700.0
2021-12-21 15:20:00,1995.78,1997.21,1995.78,1996.95,748.0,1995.78,1997.21,1995.78,1996.95,748.0
2021-12-21 15:30:00,1995.36,1995.36,1993.27,1993.27,300.0,1995.36,1995.36,1993.27,1993.27,300.0
2021-12-21 15:40:00,1992.95,1992.95,1987.66,1988.81,1560.0,1992.95,1992.95,1987.66,1988.81,1560.0
2021-12-21 15:50:00,1989.04,1992.27,1989.04,1989.45,5491.0,1989.04,1992.27,1989.04,1989.45,5491.0
2021-12-22 09:30:00,1989.63,1989.63,1989.63,1989.63,1157.0,1989.63,1989.63,1989.63,1989.63,1157.0
2021-12-22 09:40:00,1990.47,1990.47,1990.47,1990.47,100.0,1990.47,1990.47,1990.47,1990.47,100.0
2021-12-22 09:50:00,1989.42,1990.68,1989.42,1990.68,300.0,1989.42,1990.68,1989.42,1990.68,300.0
2021-12-22 10:00:00,1992.16,1992.16,1992.16,1992.16,100.0,1992.16,1992.16,1992.16,1992.16,100.0
2021-12-22 10:10:00,1989.9,1989.9,1989.9,1989.9,100.0,1989.9,1989.9,1989.9,1989.9,100.0
2021-12-22 10:20:00,1993.99,1993.99,1992.53,1992.53,200.0,1993.99,1993.99,1992.53,1992.53,200.0
2021-12-22 10:30:00,1992.53,1992.53,1992.53,1992.53,0.0,1992.53,1992.53,1992.53,1992.53,0.0
2021-12-22 10:40:00,1993.24,1997.09,1993.24,1997.08,550.0,1993.24,1997.09,1993.24,1997.08,550.0
2021-12-22 10:50:00,1997.08,1997.08,1997.08,1997.08,0.0,1997.08,1997.08,1997.08,1997.08,0.0
2021-12-22 11:00:00,1997.62,1997.62,1994.24,1994.71,400.0,1997.62,1997.62,1994.24,1994.71,400.0
2021-12-22 11:10:00,1995.19,1995.19,1995.19,1995.19,100.0,1995.19,1995.19,1995.19,1995.19,100.0
2021-12-22 11:20:00,1994.09,1994.38,1993.07,1994.35,500.0,1994.09,1994.38,1993.07,1994.35,500.0
2021-12-22 11:30:00,2000.27,2000.27,1999.78,1999.78,1047.0,2000.27,2000.27,1999.78,1999.78,1047.0
2021-12-22 11:40:00,1999.78,1999.78,1999.78,1999.78,173.0,1999.78,1999.78,1999.78,1999.78,173.0
2021-12-22 11:50:00,2000.73,2006.78,2000.37,2006.78,876.0,2000.73,2006.78,2000.37,2006.78,876.0
2021-12-22 12:00:00,2006.44,2007.91,2005.74,2007.91,400.0,2006.44,2007.91,2005.74,2007.91,400.0
2021-12-22 12:10:00,2009.92,2012.28,2009.92,2012.28,463.0,2009.92,2012.28,2009.92,2012.28,463.0
2021-12-22 12:20:00,2013.62,2013.62,2009.86,2009.86,1200.0,2013.62,2013.62,2009.86,2009.86,1200.0
2021-12-22 12:30:00,2010.84,2010.84,2006.26,2007.43,1212.0,2010.84,2010.84,2006.26,2007.43,1212.0
2021-12-22 12:40:00,2008.38,2009.34,2008.38,2009.34,210.0,2008.38,2009.34,2008.38,2009.34,210.0
2021-12-22 12:50:00,2010.11,2010.11,2009.37,2009.37,348.0,2010.11,2010.11,2009.37,2009.37,348.0
2021-12-22 13:00:00,2010.51,2015.67,2010.51,2015.66,1001.0,2010.51,2015.67,2010.51,2015.66,1001.0
2021-12-22 13:10:00,2015.66,2015.66,2015.66,2015.66,676.0,2015.66,2015.66,2015.66,2015.66,676.0
2021-12-22 13:20:00,2014.33,2014.33,2013.25,2013.29,306.0,2014.33,2014.33,2013.25,2013.29,306.0
2021-12-22 13:30:00,2014.05,2014.26,2013.29,2013.84,1044.0,2014.05,2014.26,2013.29,2013.84,1044.0
2021-12-22 13:40:00,2012.38,2014.16,2012.38,2014.16,676.0,2012.38,2014.16,2012.38,2014.16,676.0
2021-12-22 13:50:00,2015.03,2016.08,2015.03,2016.08,400.0,2015.03,2016.08,2015.03,2016.08,400.0
2021-12-22 14:00:00,2019.04,2019.06,2016.53,2016.83,1200.0,2019.04,2019.06,2016.53,2016.83,1200.0
2021-12-22 14:10:00,2016.83,2016.83,2016.83,2016.83,0.0,2016.83,2016.83,2016.83,2016.83,0.0
2021-12-22 14:20:00,2020.15,2022.31,2019.06,2019.29,1789.0,2020.15,2022.31,2019.06,2019.29,1789.0
2021-12-22 14:30:00,2019.34,2020.06,2018.53,2018.53,534.0,2019.34,2020.06,2018.53,2018.53,534.0
2021-12-22 14:40:00,2020.43,2022.0,2020.0,2022.0,694.0,2020.43,2022.0,2020.0,2022.0,694.0
2021-12-22 14:50:00,2020.0,2021.22,2020.0,2021.22,200.0,2020.0,2021.22,2020.0,2021.22,200.0
2021-12-22 15:00:00,2021.72,2021.72,2018.54,2018.54,1118.0,2021.72,2021.72,2018.54,2018.54,1118.0
2021-12-22 15:10:00,2019.79,2020.55,2019.79,2020.01,1937.0,2019.79,2020.55,2019.79,2020.01,1937.0
2021-12-22 15:20:00,2020.4,2022.08,2020.4,2022.08,437.0,2020.4,2022.08,2020.4,2022.08,437.0
2021-12-22 15:30:00,2022.08,2028.0,2022.08,2027.94,1564.0,2022.08,2028.0,2022.08,2027.94,1564.0
2021-12-22 15:40:00,2027.34,2027.67,2024.41,2025.97,1150.0,2027.34,2027.67,2024.41,2025.97,1150.0
2021-12-22 15:50:00,2025.82,2027.14,2021.97,2022.02,5020.0,2025.82,2027.14,2021.97,2022.02,5020.0
2021-12-23 09:30:00,2027.04,2027.04,2025.61,2025.61,1325.0,2027.04,2027.04,2025.61,2025.61,1325.0
2021-12-23 09:40:00,2034.04,2034.04,2032.52,2032.52,378.0,2034.04,2034.04,2032.52,2032.52,378.0
2021-12-23 09:50:00,2033.69,2039.51,2033.05,2033.05,300.0,2033.69,2039.51,2033.05,2033.05,300.0
2021-12-23 10:00:00,2033.46,2035.07,2033.46,2035.07,200.0,2033.46,2035.07,2033.46,2035.07,200.0
2021-12-23 10:10:00,2035.07,2035.07,2035.07,2035.07,0.0,2035.07,2035.07,2035.07,2035.07,0.0
2021-12-23 10:20:00,2033.68,2033.86,2033.63,2033.63,481.0,2033.68,2033.86,2033.63,2033.63,481.0
2021-12-23 10:30:00,2029.49,2030.81,2028.96,2030.81,688.0,2029.49,2030.81,2028.96,2030.81,688.0
2021-12-23 10:40:00,2025.24,2025.24,2025.24,2025.24,100.0,2025.24,2025.24,2025.24,2025.24,100.0
2021-12-23 10:50:00,2023.26,2023.26,2023.26,2023.26,100.0,2023.26,2023.26,2023.26,2023.26,100.0
2021-12-23 11:00:00,2022.36,2022.5,2017.23,2019.0,1172.0,2022.36,2022.5,2017.23,2019.0,1172.0
2021-12-23 11:10:00,2019.0,2020.7,2018.98,2018.98,408.0,2019.0,2020.7,2018.98,2018.98,408.0
2021-12-23 11:20:00,2018.98,2018.98,2012.32,2012.33,500.0,2018.98,2018.98,2012.32,2012.33,500.0
2021-12-23 11:30:00,2018.7,2018.7,2016.45,2018.6,300.0,2018.7,2018.7,2016.45,2018.6,300.0
2021-12-23 11:40:00,2020.39,2021.56,2020.39,2021.56,558.0,2020.39,2021.56,2020.39,2021.56,558.0
2021-12-23 11:50:00,2019.74,2019.74,2019.73,2019.74,100.0,2019.74,2019.74,2019.73,2019.74,100.0
2021-12-23 12:00:00,2019.74,2019.74,2019.74,2019.74,0.0,2019.74,2019.74,2019.74,2019.74,0.0
2021-12-23 12:10:00,2019.74,2019.74,2019.74,2019.74,722.0,2019.74,2019.74,2019.74,2019.74,722.0
2021-12-23 12:20:00,2019.74,2021.06,2019.12,2021.06,400.0,2019.74,2021.06,2019.12,2021.06,400.0
2021-12-23 12:30:00,2018.63,2018.63,2018.17,2018.17,400.0,2018.63,2018.63,2018.17,2018.17,400.0
2021-12-23 12:40:00,2017.03,2017.09,2013.19,2016.0,668.0,2017.03,2017.09,2013.19,2016.0,668.0
2021-12-23 12:50:00,2016.96,2016.96,2016.0,2016.14,489.0,2016.96,2016.96,2016.0,2016.14,489.0
2021-12-23 13:00:00,2016.92,2016.92,2015.41,2015.41,200.0,2016.92,2016.92,2015.41,2015.41,200.0
2021-12-23 13:10:00,2014.78,2014.78,2014.78,2014.78,100.0,2014.78,2014.78,2014.78,2014.78,100.0
2021-12-23 13:20:00,2011.65,2011.96,2010.14,2011.96,500.0,2011.65,2011.96,2010.14,2011.96,500.0
2021-12-23 13:30:00,2011.96,2011.96,2007.6,2007.6,693.0,2011.96,2011.96,2007.6,2007.6,693.0
2021-12-23 13:40:00,2010.47,2010.47,2010.24,2010.24,400.0,2010.47,2010.47,2010.24,2010.24,400.0
2021-12-23 13:50:00,2016.01,2016.01,2016.01,2016.01,300.0,2016.01,2016.01,2016.01,2016.01,300.0
2021-12-23 14:00:00,2017.78,2022.15,2017.78,2022.15,913.0,2017.78,2022.15,2017.78,2022.15,913.0
2021-12-23 14:10:00,2022.21,2022.22,2022.21,2022.22,370.0,2022.21,2022.22,2022.21,2022.22,370.0
2021-12-23 14:20:00,2022.43,2022.65,2022.42,2022.65,1159.0,2022.43,2022.65,2022.42,2022.65,1159.0
2021-12-23 14:30:00,2022.65,2022.65,2021.67,2022.33,1779.0,2022.65,2022.65,2021.67,2022.33,1779.0
2021-12-23 14:40:00,2022.36,2022.36,2022.35,2022.35,200.0,2022.36,2022.36,2022.35,2022.35,200.0
2021-12-23 14:50:00,2020.92,2020.92,2020.69,2020.69,200.0,2020.92,2020.92,2020.69,2020.69,200.0
2021-12-23 15:00:00,2020.69,2020.69,2020.69,2020.69,100.0,2020.69,2020.69,2020.69,2020.69,100.0
2021-12-23 15:10:00,2020.69,2020.69,2020.69,2020.69,0.0,2020.69,2020.69,2020.69,2020.69,0.0
2021-12-23 15:20:00,2024.28,2024.38,2023.67,2023.67,977.0,2024.28,2024.38,2023.67,2023.67,977.0
2021-12-23 15:30:00,2020.49,2022.13,2020.48,2020.66,900.0,2020.49,2022.13,2020.48,2020.66,900.0
2021-12-23 15:40:00,2016.74,2021.24,2016.74,2021.24,1059.0,2016.74,2021.24,2016.74,2021.24,1059.0
2021-12-23 15:50:00,2022.02,2022.02,2012.68,2014.5,4177.0,2022.02,2022.02,2012.68,2014.5,4177.0
2021-12-27 09:30:00,2014.98,2014.98,2012.16,2012.16,880.0,2014.98,2014.98,2012.16,2012.16,880.0
2021-12-27 09:40:00,2012.16,2012.16,2012.16,2012.16,0.0,2012.16,2012.16,2012.16,2012.16,0.0
2021-12-27 09:50:00,2015.21,2016.0,2010.3,2014.13,400.0,2015.21,2016.0,2010.3,2014.13,400.0
2021-12-27 10:00:00,2004.74,2004.74,2004.74,2004.74,100.0,2004.74,2004.74,2004.74,2004.74,100.0
2021-12-27 10:10:00,2006.07,2012.39,2005.81,2012.39,400.0,2006.07,2012.39,2005.81,2012.39,400.0
2021-12-27 10:20:00,2018.0,2018.0,2014.53,2014.53,299.0,2018.0,2018.0,2014.53,2014.53,299.0
2021-12-27 10:30:00,2019.94,2021.19,2019.7,2019.8,500.0,2019.94,2021.19,2019.7,2019.8,500.0
2021-12-27 10:40:00,2023.46,2023.46,2023.46,2023.46,100.0,2023.46,2023.46,2023.46,2023.46,100.0
2021-12-27 10:50:00,2025.16,2027.55,2025.16,2026.8,941.0,2025.16,2027.55,2025.16,2026.8,941.0
2021-12-27 11:00:00,2032.02,2037.67,2032.02,2034.72,795.0,2032.02,2037.67,2032.02,2034.72,795.0
2021-12-27 11:10:00,2036.14,2038.77,2036.14,2036.19,500.0,2036.14,2038.77,2036.14,2036.19,500.0
2021-12-27 11:20:00,2036.19,2036.19,2036.19,2036.19,100.0,2036.19,2036.19,2036.19,2036.19,100.0
2021-12-27 11:30:00,2036.19,2037.05,2036.19,2036.32,600.0,2036.19,2037.05,2036.19,2036.32,600.0
2021-12-27 11:40:00,2037.16,2038.25,2037.15,2037.75,600.0,2037.16,2038.25,2037.15,2037.75,600.0
2021-12-27 11:50:00,2037.75,2037.75,2037.75,2037.75,200.0,2037.75,2037.75,2037.75,2037.75,200.0
2021-12-27 12:00:00,2038.23,2038.23,2038.23,2038.23,104.0,2038.23,2038.23,2038.23,2038.23,104.0
2021-12-27 12:10:00,2038.44,2038.45,2038.44,2038.44,550.0,2038.44,2038.45,2038.44,2038.44,550.0
2021-12-27 12:20:00,2038.44,2038.44,2035.59,2035.59,502.0,2038.44,2038.44,2035.59,2035.59,502.0
2021-12-27 12:30:00,2036.0,2036.42,2031.17,2031.17,516.0,2036.0,2036.42,2031.17,2031.17,516.0
2021-12-27 12:40:00,2033.08,2035.9,2033.0,2035.68,1402.0,2033.08,2035.9,2033.0,2035.68,1402.0
2021-12-27 12:50:00,2035.68,2035.68,2035.68,2035.68,0.0,2035.68,2035.68,2035.68,2035.68,0.0
2021-12-27 13:00:00,2036.21,2036.21,2034.51,2034.51,804.0,2036.21,2036.21,2034.51,2034.51,804.0
2021-12-27 13:10:00,2034.84,2034.84,2034.84,2034.84,100.0,2034.84,2034.84,2034.84,2034.84,100.0
2021-12-27 13:20:00,2034.84,2034.84,2034.84,2034.84,0.0,2034.84,2034.84,2034.84,2034.84,0.0
2021-12-27 13:30:00,2034.84,2034.84,2034.84,2034.84,0.0,2034.84,2034.84,2034.84,2034.84,0.0
2021-12-27 13:40:00,2037.57,2037.57,2037.56,2037.56,739.0,2037.57,2037.57,2037.56,2037.56,739.0
2021-12-27 13:50:00,2036.25,2036.25,2035.14,2035.14,300.0,2036.25,2036.25,2035.14,2035.14,300.0
2021-12-27 14:00:00,2032.75,2034.21,2032.7,2033.49,1014.0,2032.75,2034.21,2032.7,2033.49,1014.0
2021-12-27 14:10:00,2035.99,2035.99,2035.99,2035.99,100.0,2035.99,2035.99,2035.99,2035.99,100.0
2021-12-27 14:20:00,2037.91,2037.91,2037.9,2037.91,100.0,2037.91,2037.91,2037.9,2037.91,100.0
2021-12-27 14:30:00,2038.77,2039.3,2038.53,2039.08,1089.0,2038.77,2039.3,2038.53,2039.08,1089.0
2021-12-27 14:40:00,2039.08,2039.08,2038.97,2038.97,311.0,2039.08,2039.08,2038.97,2038.97,311.0
2021-12-27 14:50:00,2039.96,2040.0,2039.95,2040.0,200.0,2039.96,2040.0,2039.95,2040.0,200.0
2021-12-27 15:00:00,2039.99,2039.99,2039.56,2039.56,200.0,2039.99,2039.99,2039.56,2039.56,200.0
2021-12-27 15:10:00,2039.56,2041.19,2038.43,2041.19,631.0,2039.56,2041.19,2038.43,2041.19,631.0
2021-12-27 15:20:00,2042.23,2042.66,2041.9,2042.65,734.0,2042.23,2042.66,2041.9,2042.65,734.0
2021-12-27 15:30:00,2042.65,2042.65,2041.01,2041.02,507.0,2042.65,2042.65,2041.01,2041.02,507.0
2021-12-27 15:40:00,2040.92,2044.91,2040.91,2044.01,1059.0,2040.92,2044.91,2040.91,2044.01,1059.0
2021-12-27 15:50:00,2043.2,2047.89,2043.19,2046.45,3244.0,2043.2,2047.89,2043.19,2046.45,3244.0
2021-12-28 09:30:00,2048.39,2059.72,2048.39,2059.72,1691.0,2048.39,2059.72,2048.39,2059.72,1691.0
2021-12-28 09:40:00,2049.26,2049.26,2044.68,2048.52,546.0,2049.26,2049.26,2044.68,2048.52,546.0
2021-12-28 09:50:00,2052.55,2057.45,2049.27,2049.28,1106.0,2052.55,2057.45,2049.27,2049.28,1106.0
2021-12-28 10:00:00,2043.13,2043.64,2037.4,2037.4,572.0,2043.13,2043.64,2037.4,2037.4,572.0
2021-12-28 10:10:00,2043.39,2043.39,2040.43,2043.03,400.0,2043.39,2043.39,2040.43,2043.03,400.0
2021-12-28 10:20:00,2041.9,2041.9,2041.89,2041.9,527.0,2041.9,2041.9,2041.89,2041.9,527.0
2021-12-28 10:30:00,2042.51,2042.51,2040.15,2040.19,300.0,2042.51,2042.51,2040.15,2040.19,300.0
2021-12-28 10:40:00,2040.19,2040.19,2040.19,2040.19,0.0,2040.19,2040.19,2040.19,2040.19,0.0
2021-12-28 10:50:00,2049.32,2049.42,2046.82,2046.82,400.0,2049.32,2049.42,2046.82,2046.82,400.0
2021-12-28 11:00:00,2046.82,2052.83,2046.82,2052.83,500.0,2046.82,2052.83,2046.82,2052.83,500.0
2021-12-28 11:10:00,2052.9,2053.19,2052.9,2053.19,200.0,2052.9,2053.19,2052.9,2053.19,200.0
2021-12-28 11:20:00,2053.2,2057.2,2053.2,2054.9,563.0,2053.2,2057.2,2053.2,2054.9,563.0
2021-12-28 11:30:00,2052.38,2052.68,2052.38,2052.4,300.0,2052.38,2052.68,2052.38,2052.4,300.0
2021-12-28 11:40:00,2053.99,2059.07,2053.99,2059.03,700.0,2053.99,2059.07,2053.99,2059.03,700.0
2021-12-28 11:50:00,2055.39,2055.4,2055.39,2055.39,100.0,2055.39,2055.4,2055.39,2055.39,100.0
2021-12-28 12:00:00,2056.03,2059.64,2056.03,2056.15,1000.0,2056.03,2059.64,2056.03,2056.15,1000.0
2021-12-28 12:10:00,2056.15,2056.15,2056.15,2056.15,100.0,2056.15,2056.15,2056.15,2056.15,100.0
2021-12-28 12:20:00,2056.15,2056.15,2053.29,2053.54,900.0,2056.15,2056.15,2053.29,2053.54,900.0
2021-12-28 12:30:00,2055.55,2055.55,2049.18,2049.18,400.0,2055.55,2055.55,2049.18,2049.18,400.0
2021-12-28 12:40:00,2051.17,2051.17,2051.17,2051.17,100.0,2051.17,2051.17,2051.17,2051.17,100.0
2021-12-28 12:50:00,2052.4,2055.87,2052.4,2055.87,540.0,2052.4,2055.87,2052.4,2055.87,540.0
2021-12-28 13:00:00,2060.89,2064.17,2060.89,2064.17,200.0,2060.89,2064.17,2060.89,2064.17,200.0
2021-12-28 13:10:00,2064.17,2064.17,2064.17,2064.17,0.0,2064.17,2064.17,2064.17,2064.17,0.0
2021-12-28 13:20:00,2062.23,2062.23,2057.56,2057.56,1170.0,2062.23,2062.23,2057.56,2057.56,1170.0
2021-12-28 13:30:00,2057.56,2057.56,2057.56,2057.56,300.0,2057.56,2057.56,2057.56,2057.56,300.0
2021-12-28 13:40:00,2057.73,2059.16,2057.73,2059.01,842.0,2057.73,2059.16,2057.73,2059.01,842.0
2021-12-28 13:50:00,2059.01,2059.02,2056.46,2057.19,433.0,2059.01,2059.02,2056.46,2057.19,433.0
2021-12-28 14:00:00,2057.19,2057.35,2055.41,2057.35,592.0,2057.19,2057.35,2055.41,2057.35,592.0
2021-12-28 14:10:00,2051.72,2051.72,2051.72,2051.72,100.0,2051.72,2051.72,2051.72,2051.72,100.0
2021-12-28 14:20:00,2051.72,2051.72,2051.72,2051.72,649.0,2051.72,2051.72,2051.72,2051.72,649.0
2021-12-28 14:30:00,2051.72,2052.98,2051.72,2052.98,510.0,2051.72,2052.98,2051.72,2052.98,510.0
2021-12-28 14:40:00,2054.52,2054.92,2054.52,2054.92,209.0,2054.52,2054.92,2054.52,2054.92,209.0
2021-12-28 14:50:00,2059.81,2060.01,2059.81,2059.94,900.0,2059.81,2060.01,2059.81,2059.94,900.0
2021-12-28 15:00:00,2055.4,2057.55,2055.4,2056.58,400.0,2055.4,2057.55,2055.4,2056.58,400.0
2021-12-28 15:10:00,2058.91,2058.92,2056.09,2057.28,611.0,2058.91,2058.92,2056.09,2057.28,611.0
2021-12-28 15:20:00,2057.85,2057.85,2055.81,2055.81,1034.0,2057.85,2057.85,2055.81,2055.81,1034.0
2021-12-28 15:30:00,2057.2,2057.42,2055.2,2057.42,1443.0,2057.2,2057.42,2055.2,2057.42,1443.0
2021-12-28 15:40:00,2055.23,2058.06,2055.23,2055.83,1007.0,2055.23,2058.06,2055.23,2055.83,1007.0
2021-12-28 15:50:00,2056.19,2061.11,2056.19,2060.69,5044.0,2056.19,2061.11,2056.19,2060.69,5044.0
2021-12-29 09:30:00,2067.65,2071.92,2058.28,2064.63,878.0,2067.65,2071.92,2058.28,2064.63,878.0
2021-12-29 09:40:00,2072.32,2092.03,2072.32,2087.6,1287.0,2072.32,2092.03,2072.32,2087.6,1287.0
2021-12-29 09:50:00,2091.6,2093.99,2088.43,2092.6,700.0,2091.6,2093.99,2088.43,2092.6,700.0
2021-12-29 10:00:00,2093.47,2093.47,2092.9,2092.91,200.0,2093.47,2093.47,2092.9,2092.91,200.0
2021-12-29 10:10:00,2088.4,2090.38,2088.4,2090.38,200.0,2088.4,2090.38,2088.4,2090.38,200.0
2021-12-29 10:20:00,2091.7,2091.7,2087.03,2087.86,800.0,2091.7,2091.7,2087.03,2087.86,800.0
2021-12-29 10:30:00,2088.26,2094.77,2088.26,2094.61,300.0,2088.26,2094.77,2088.26,2094.61,300.0
2021-12-29 10:40:00,2094.28,2095.5,2090.35,2090.56,2070.0,2094.28,2095.5,2090.35,2090.56,2070.0
2021-12-29 10:50:00,2087.43,2087.43,2085.71,2085.72,200.0,2087.43,2087.43,2085.71,2085.72,200.0
2021-12-29 11:00:00,2084.03,2085.6,2083.65,2085.6,500.0,2084.03,2085.6,2083.65,2085.6,500.0
2021-12-29 11:10:00,2086.48,2086.49,2085.79,2085.79,564.0,2086.48,2086.49,2085.79,2085.79,564.0
2021-12-29 11:20:00,2085.8,2085.8,2085.8,2085.8,100.0,2085.8,2085.8,2085.8,2085.8,100.0
2021-12-29 11:30:00,2087.42,2087.42,2085.27,2085.27,345.0,2087.42,2087.42,2085.27,2085.27,345.0
2021-12-29 11:40:00,2088.94,2088.94,2085.53,2086.86,479.0,2088.94,2088.94,2085.53,2086.86,479.0
2021-12-29 11:50:00,2088.31,2088.36,2088.3,2088.32,500.0,2088.31,2088.36,2088.3,2088.32,500.0
2021-12-29 12:00:00,2090.93,2090.96,2090.93,2090.96,200.0,2090.93,2090.96,2090.93,2090.96,200.0
2021-12-29 12:10:00,2093.96,2094.79,2093.96,2094.45,500.0,2093.96,2094.79,2093.96,2094.45,500.0
2021-12-29 12:20:00,2095.0,2095.0,2093.53,2093.57,400.0,2095.0,2095.0,2093.53,2093.57,400.0
2021-12-29 12:30:00,2096.28,2096.28,2095.99,2096.28,942.0,2096.28,2096.28,2095.99,2096.28,942.0
2021-12-29 12:40:00,2096.09,2096.38,2095.6,2095.6,400.0,2096.09,2096.38,2095.6,2095.6,400.0
2021-12-29 12:50:00,2098.15,2100.1,2098.15,2100.1,590.0,2098.15,2100.1,2098.15,2100.1,590.0
2021-12-29 13:00:00,2100.0,2101.98,2099.42,2100.03,610.0,2100.0,2101.98,2099.42,2100.03,610.0
2021-12-29 13:10:00,2103.1,2104.42,2102.16,2104.42,500.0,2103.1,2104.42,2102.16,2104.42,500.0
2021-12-29 13:20:00,2100.31,2103.86,2099.26,2099.26,1276.0,2100.31,2103.86,2099.26,2099.26,1276.0
2021-12-29 13:30:00,2100.03,2101.23,2096.82,2098.53,919.0,2100.03,2101.23,2096.82,2098.53,919.0
2021-12-29 13:40:00,2100.75,2100.75,2097.9,2097.91,535.0,2100.75,2100.75,2097.9,2097.91,535.0
2021-12-29 13:50:00,2097.93,2102.47,2097.93,2102.47,300.0,2097.93,2102.47,2097.93,2102.47,300.0
2021-12-29 14:00:00,2101.16,2101.18,2097.63,2097.64,1725.0,2101.16,2101.18,2097.63,2097.64,1725.0
2021-12-29 14:10:00,2097.64,2098.78,2097.64,2098.78,548.0,2097.64,2098.78,2097.64,2098.78,548.0
2021-12-29 14:20:00,2099.5,2100.12,2099.5,2100.12,300.0,2099.5,2100.12,2099.5,2100.12,300.0
2021-12-29 14:30:00,2100.96,2101.38,2099.19,2100.0,1254.0,2100.96,2101.38,2099.19,2100.0,1254.0
2021-12-29 14:40:00,2101.39,2102.8,2100.6,2101.24,2183.0,2101.39,2102.8,2100.6,2101.24,2183.0
2021-12-29 14:50:00,2101.24,2101.25,2098.53,2098.53,655.0,2101.24,2101.25,2098.53,2098.53,655.0
2021-12-29 15:00:00,2101.03,2101.32,2097.01,2098.54,1300.0,2101.03,2101.32,2097.01,2098.54,1300.0
2021-12-29 15:10:00,2097.5,2099.35,2097.49,2098.63,1116.0,2097.5,2099.35,2097.49,2098.63,1116.0
2021-12-29 15:20:00,2102.43,2104.4,2102.43,2104.35,1298.0,2102.43,2104.4,2102.43,2104.35,1298.0
2021-12-29 15:30:00,2105.52,2110.0,2105.52,2110.0,1136.0,2105.52,2110.0,2105.52,2110.0,1136.0
2021-12-29 15:40:00,2108.31,2108.77,2105.97,2105.97,845.0,2108.31,2108.77,2105.97,2105.97,845.0
2021-12-29 15:50:00,2105.97,2106.83,2104.03,2104.03,3546.0,2105.97,2106.83,2104.03,2104.03,3546.0
2021-12-30 09:30:00,2103.0,2103.0,2098.69,2098.69,955.0,2103.0,2103.0,2098.69,2098.69,955.0
2021-12-30 09:40:00,2100.31,2100.31,2100.31,2100.31,100.0,2100.31,2100.31,2100.31,2100.31,100.0
2021-12-30 09:50:00,2107.21,2107.21,2100.16,2100.16,300.0,2107.21,2107.21,2100.16,2100.16,300.0
2021-12-30 10:00:00,2101.02,2101.02,2095.0,2095.0,500.0,2101.02,2101.02,2095.0,2095.0,500.0
2021-12-30 10:10:00,2097.33,2097.33,2091.45,2091.45,352.0,2097.33,2097.33,2091.45,2091.45,352.0
2021-12-30 10:20:00,2096.0,2096.0,2094.62,2094.62,809.0,2096.0,2096.0,2094.62,2094.62,809.0
2021-12-30 10:30:00,2095.3,2095.3,2092.22,2093.36,521.0,2095.3,2095.3,2092.22,2093.36,521.0
2021-12-30 10:40:00,2093.36,2093.36,2093.36,2093.36,0.0,2093.36,2093.36,2093.36,2093.36,0.0
2021-12-30 10:50:00,2088.93,2088.93,2081.42,2082.01,1475.0,2088.93,2088.93,2081.42,2082.01,1475.0
2021-12-30 11:00:00,2080.76,2080.77,2079.03,2079.03,600.0,2080.76,2080.77,2079.03,2079.03,600.0
2021-12-30 11:10:00,2079.08,2080.0,2078.34,2080.0,984.0,2079.08,2080.0,2078.34,2080.0,984.0
2021-12-30 11:20:00,2076.88,2079.91,2076.88,2079.91,534.0,2076.88,2079.91,2076.88,2079.91,534.0
2021-12-30 11:30:00,2078.26,2089.97,2078.25,2088.24,1654.0,2078.26,2089.97,2078.25,2088.24,1654.0
2021-12-30 11:40:00,2086.85,2087.5,2086.26,2086.27,1071.0,2086.85,2087.5,2086.26,2086.27,1071.0
2021-12-30 11:50:00,2087.51,2087.51,2087.5,2087.51,100.0,2087.51,2087.51,2087.5,2087.51,100.0
2021-12-30 12:00:00,2087.24,2087.24,2083.91,2083.91,300.0,2087.24,2087.24,2083.91,2083.91,300.0
2021-12-30 12:10:00,2085.53,2085.54,2085.53,2085.53,100.0,2085.53,2085.54,2085.53,2085.53,100.0
2021-12-30 12:20:00,2085.48,2085.79,2084.62,2085.79,600.0,2085.48,2085.79,2084.62,2085.79,600.0
2021-12-30 12:30:00,2085.79,2085.79,2085.79,2085.79,0.0,2085.79,2085.79,2085.79,2085.79,0.0
2021-12-30 12:40:00,2087.98,2087.98,2086.46,2086.46,300.0,2087.98,2087.98,2086.46,2086.46,300.0
2021-12-30 12:50:00,2087.29,2087.29,2087.29,2087.29,200.0,2087.29,2087.29,2087.29,2087.29,200.0
2021-12-30 13:00:00,2088.2,2089.88,2088.2,2089.88,200.0,2088.2,2089.88,2088.2,2089.88,200.0
2021-12-30 13:10:00,2093.69,2093.7,2088.94,2088.94,1318.0,2093.69,2093.7,2088.94,2088.94,1318.0
2021-12-30 13:20:00,2091.44,2091.44,2091.44,2091.44,100.0,2091.44,2091.44,2091.44,2091.44,100.0
2021-12-30 13:30:00,2091.44,2091.44,2091.44,2091.44,0.0,2091.44,2091.44,2091.44,2091.44,0.0
2021-12-30 13:40:00,2094.99,2095.67,2094.93,2095.45,600.0,2094.99,2095.67,2094.93,2095.45,600.0
2021-12-30 13:50:00,2095.42,2096.2,2095.15,2095.16,980.0,2095.42,2096.2,2095.15,2095.16,980.0
2021-12-30 14:00:00,2093.92,2093.92,2087.93,2087.93,793.0,2093.92,2093.92,2087.93,2087.93,793.0
2021-12-30 14:10:00,2087.69,2089.62,2087.69,2089.62,381.0,2087.69,2089.62,2087.69,2089.62,381.0
2021-12-30 14:20:00,2088.56,2090.0,2088.24,2090.0,880.0,2088.56,2090.0,2088.24,2090.0,880.0
2021-12-30 14:30:00,2090.78,2090.78,2087.8,2087.8,312.0,2090.78,2090.78,2087.8,2087.8,312.0
2021-12-30 14:40:00,2088.58,2090.11,2088.58,2088.76,300.0,2088.58,2090.11,2088.58,2088.76,300.0
2021-12-30 14:50:00,2088.76,2088.76,2088.76,2088.76,0.0,2088.76,2088.76,2088.76,2088.76,0.0
2021-12-30 15:00:00,2090.01,2090.17,2090.01,2090.17,300.0,2090.01,2090.17,2090.01,2090.17,300.0
2021-12-30 15:10:00,2089.21,2091.9,2089.21,2090.95,1199.0,2089.21,2091.9,2089.21,2090.95,1199.0
2021-12-30 15:20:00,2092.85,2096.0,2092.85,2093.46,2280.0,2092.85,2096.0,2092.85,2093.46,2280.0
2021-12-30 15:30:00,2091.97,2094.06,2091.97,2094.06,901.0,2091.97,2094.06,2091.97,2094.06,901.0
2021-12-30 15:40:00,2094.09,2094.09,2093.64,2093.64,300.0,2094.09,2094.09,2093.64,2093.64,300.0
2021-12-30 15:50:00,2092.72,2092.72,2084.5,2084.5,2911.0,2092.72,2092.72,2084.5,2084.5,2911.0
2021-12-31 09:30:00,2083.69,2083.69,2080.67,2080.67,600.0,2083.69,2083.69,2080.67,2080.67,600.0
2021-12-31 09:40:00,2078.38,2078.38,2078.36,2078.36,262.0,2078.38,2078.38,2078.36,2078.36,262.0
2021-12-31 09:50:00,2072.89,2072.9,2071.01,2071.2,479.0,2072.89,2072.9,2071.01,2071.2,479.0
2021-12-31 10:00:00,2069.37,2077.37,2069.37,2077.37,500.0,2069.37,2077.37,2069.37,2077.37,500.0
2021-12-31 10:10:00,2079.81,2082.56,2079.75,2079.98,850.0,2079.81,2082.56,2079.75,2079.98,850.0
2021-12-31 10:20:00,2082.83,2084.16,2082.83,2084.16,451.0,2082.83,2084.16,2082.83,2084.16,451.0
2021-12-31 10:30:00,2083.66,2086.11,2083.66,2086.11,300.0,2083.66,2086.11,2083.66,2086.11,300.0
2021-12-31 10:40:00,2084.08,2084.41,2075.0,2075.03,1900.0,2084.08,2084.41,2075.0,2075.03,1900.0
2021-12-31 10:50:00,2076.39,2076.4,2076.39,2076.39,100.0,2076.39,2076.4,2076.39,2076.39,100.0
2021-12-31 11:00:00,2083.3,2085.2,2079.99,2084.72,821.0,2083.3,2085.2,2079.99,2084.72,821.0
2021-12-31 11:10:00,2085.34,2090.69,2085.34,2087.14,1914.0,2085.34,2090.69,2085.34,2087.14,1914.0
2021-12-31 11:20:00,2088.14,2088.14,2085.03,2085.03,1743.0,2088.14,2088.14,2085.03,2085.03,1743.0
2021-12-31 11:30:00,2087.78,2089.11,2087.78,2089.11,801.0,2087.78,2089.11,2087.78,2089.11,801.0
2021-12-31 11:40:00,2089.42,2089.42,2089.4,2089.4,261.0,2089.42,2089.42,2089.4,2089.4,261.0
2021-12-31 11:50:00,2089.4,2089.4,2089.4,2089.4,0.0,2089.4,2089.4,2089.4,2089.4,0.0
2021-12-31 12:00:00,2088.67,2089.05,2088.67,2088.67,534.0,2088.67,2089.05,2088.67,2088.67,534.0
2021-12-31 12:10:00,2088.67,2088.67,2088.67,2088.67,0.0,2088.67,2088.67,2088.67,2088.67,0.0
2021-12-31 12:20:00,2093.22,2093.43,2093.22,2093.43,400.0,2093.22,2093.43,2093.22,2093.43,400.0
2021-12-31 12:30:00,2094.02,2094.02,2094.01,2094.01,367.0,2094.02,2094.02,2094.01,2094.01,367.0
2021-12-31 12:40:00,2095.33,2095.33,2095.33,2095.33,100.0,2095.33,2095.33,2095.33,2095.33,100.0
2021-12-31 12:50:00,2099.48,2100.08,2099.44,2100.08,300.0,2099.48,2100.08,2099.44,2100.08,300.0
2021-12-31 13:00:00,2099.0,2099.0,2097.68,2097.68,498.0,2099.0,2099.0,2097.68,2097.68,498.0
2021-12-31 13:10:00,2097.69,2097.69,2095.0,2095.0,3814.0,2097.69,2097.69,2095.0,2095.0,3814.0
2021-12-31 13:20:00,2095.14,2096.24,2094.25,2095.62,2583.0,2095.14,2096.24,2094.25,2095.62,2583.0
2021-12-31 13:30:00,2095.6,2095.6,2092.0,2092.0,806.0,2095.6,2095.6,2092.0,2092.0,806.0
2021-12-31 13:40:00,2092.0,2092.0,2088.76,2088.84,1102.0,2092.0,2092.0,2088.76,2088.84,1102.0
2021-12-31 13:50:00,2088.64,2089.36,2085.37,2089.36,4310.0,2088.64,2089.36,2085.37,2089.36,4310.0
2021-12-31 14:00:00,2089.02,2089.73,2088.4,2088.4,578.0,2089.02,2089.73,2088.4,2088.4,578.0
2021-12-31 14:10:00,2089.74,2093.59,2089.73,2093.59,808.0,2089.74,2093.59,2089.73,2093.59,808.0
2021-12-31 14:20:00,2093.07,2093.07,2092.77,2092.77,900.0,2093.07,2093.07,2092.77,2092.77,900.0
2021-12-31 14:30:00,2094.18,2096.28,2094.18,2096.28,200.0,2094.18,2096.28,2094.18,2096.28,200.0
2021-12-31 14:40:00,2096.28,2096.28,2096.28,2096.28,0.0,2096.28,2096.28,2096.28,2096.28,0.0
2021-12-31 14:50:00,2093.95,2093.95,2093.95,2093.95,100.0,2093.95,2093.95,2093.95,2093.95,100.0
2021-12-31 15:00:00,2097.24,2100.16,2097.24,2097.89,500.0,2097.24,2100.16,2097.24,2097.89,500.0
2021-12-31 15:10:00,2103.27,2103.27,2101.85,2101.85,413.0,2103.27,2103.27,2101.85,2101.85,413.0
2021-12-31 15:20:00,2104.83,2105.06,2104.37,2104.38,400.0,2104.83,2105.06,2104.37,2104.38,400.0
2021-12-31 15:30:00,2106.99,2106.99,2106.99,2106.99,100.0,2106.99,2106.99,2106.99,2106.99,100.0
2021-12-31 15:40:00,2106.24,2107.9,2106.24,2107.9,350.0,2106.24,2107.9,2106.24,2107.9,350.0
2021-12-31 15:50:00,2104.0,2104.0,2093.96,2096.12,5023.0,2104.0,2104.0,2093.96,2096.12,5023.0
2022-01-03 09:30:00,2077.49,2089.19,2077.49,2081.29,5299.0,2077.49,2089.19,2077.49,2081.29,5299.0
2022-01-03 09:40:00,2082.22,2082.23,2080.15,2080.15,200.0,2082.22,2082.23,2080.15,2080.15,200.0
2022-01-03 09:50:00,2072.49,2072.5,2060.01,2068.06,1200.0,2072.49,2072.5,2060.01,2068.06,1200.0
2022-01-03 10:00:00,2056.39,2056.61,2052.61,2052.61,400.0,2056.39,2056.61,2052.61,2052.61,400.0
2022-01-03 10:10:00,2054.64,2071.67,2054.64,2069.08,1578.0,2054.64,2071.67,2054.64,2069.08,1578.0
2022-01-03 10:20:00,2065.94,2066.21,2057.21,2057.21,712.0,2065.94,2066.21,2057.21,2057.21,712.0
2022-01-03 10:30:00,2056.25,2056.27,2052.48,2052.48,1201.0,2056.25,2056.27,2052.48,2052.48,1201.0
2022-01-03 10:40:00,2048.72,2056.75,2048.71,2056.75,1063.0,2048.72,2056.75,2048.71,2056.75,1063.0
2022-01-03 10:50:00,2058.06,2059.14,2052.37,2055.62,2357.0,2058.06,2059.14,2052.37,2055.62,2357.0
2022-01-03 11:00:00,2050.2,2050.2,2037.52,2041.3,3697.0,2050.2,2050.2,2037.52,2041.3,3697.0
2022-01-03 11:10:00,2039.88,2039.89,2034.11,2035.61,4865.0,2039.88,2039.89,2034.11,2035.61,4865.0
2022-01-03 11:20:00,2035.62,2038.17,2034.15,2034.15,784.0,2035.62,2038.17,2034.15,2034.15,784.0
2022-01-03 11:30:00,2032.9,2035.59,2031.43,2035.59,833.0,2032.9,2035.59,2031.43,2035.59,833.0
2022-01-03 11:40:00,2032.49,2032.49,2032.49,2032.49,100.0,2032.49,2032.49,2032.49,2032.49,100.0
2022-01-03 11:50:00,2031.54,2031.54,2030.39,2030.39,200.0,2031.54,2031.54,2030.39,2030.39,200.0
2022-01-03 12:00:00,2029.63,2029.94,2024.5,2029.77,796.0,2029.63,2029.94,2024.5,2029.77,796.0
2022-01-03 12:10:00,2032.73,2036.73,2032.73,2036.73,400.0,2032.73,2036.73,2032.73,2036.73,400.0
2022-01-03 12:20:00,2035.29,2039.5,2035.29,2039.5,200.0,2035.29,2039.5,2035.29,2039.5,200.0
2022-01-03 12:30:00,2039.73,2039.73,2036.97,2036.97,601.0,2039.73,2039.73,2036.97,2036.97,601.0
2022-01-03 12:40:00,2036.73,2040.14,2036.15,2040.14,1100.0,2036.73,2040.14,2036.15,2040.14,1100.0
2022-01-03 12:50:00,2042.73,2042.73,2036.64,2036.64,1134.0,2042.73,2042.73,2036.64,2036.64,1134.0
2022-01-03 13:00:00,2037.35,2041.14,2037.35,2041.14,500.0,2037.35,2041.14,2037.35,2041.14,500.0
2022-01-03 13:10:00,2038.59,2038.59,2037.59,2037.6,450.0,2038.59,2038.59,2037.59,2037.6,450.0
2022-01-03 13:20:00,2039.22,2040.94,2036.48,2036.48,528.0,2039.22,2040.94,2036.48,2036.48,528.0
2022-01-03 13:30:00,2036.75,2039.84,2036.75,2039.84,387.0,2036.75,2039.84,2036.75,2039.84,387.0
2022-01-03 13:40:00,2039.89,2039.91,2038.41,2039.91,400.0,2039.89,2039.91,2038.41,2039.91,400.0
2022-01-03 13:50:00,2040.63,2043.88,2040.61,2043.88,983.0,2040.63,2043.88,2040.61,2043.88,983.0
2022-01-03 14:00:00,2046.59,2050.27,2046.43,2048.29,2140.0,2046.59,2050.27,2046.43,2048.29,2140.0
2022-01-03 14:10:00,2048.32,2048.47,2045.2,2048.47,2136.0,2048.32,2048.47,2045.2,2048.47,2136.0
2022-01-03 14:20:00,2048.56,2049.98,2048.56,2049.98,605.0,2048.56,2049.98,2048.56,2049.98,605.0
2022-01-03 14:30:00,2051.31,2051.31,2044.97,2046.99,787.0,2051.31,2051.31,2044.97,2046.99,787.0
2022-01-03 14:40:00,2045.67,2052.0,2045.67,2052.0,550.0,2045.67,2052.0,2045.67,2052.0,550.0
2022-01-03 14:50:00,2050.01,2050.01,2046.41,2046.41,589.0,2050.01,2050.01,2046.41,2046.41,589.0
2022-01-03 15:00:00,2047.32,2048.92,2047.32,2047.89,792.0,2047.32,2048.92,2047.32,2047.89,792.0
2022-01-03 15:10:00,2048.99,2049.65,2045.03,2045.03,1653.0,2048.99,2049.65,2045.03,2045.03,1653.0
2022-01-03 15:20:00,2047.37,2049.5,2044.1,2047.89,2327.0,2047.37,2049.5,2044.1,2047.89,2327.0
2022-01-03 15:30:00,2046.8,2050.08,2046.8,2049.99,700.0,2046.8,2050.08,2046.8,2049.99,700.0
2022-01-03 15:40:00,2049.24,2049.24,2048.26,2048.26,400.0,2049.24,2049.24,2048.26,2048.26,400.0
2022-01-03 15:50:00,2049.79,2050.9,2041.09,2045.11,5843.0,2049.79,2050.9,2041.09,2045.11,5843.0
2022-01-04 09:30:00,2058.19,2063.14,2046.87,2058.42,2480.0,2058.19,2063.14,2046.87,2058.42,2480.0
2022-01-04 09:40:00,2059.61,2079.98,2059.61,2069.13,2775.0,2059.61,2079.98,2059.61,2069.13,2775.0
2022-01-04 09:50:00,2061.98,2069.09,2061.98,2069.09,600.0,2061.98,2069.09,2061.98,2069.09,600.0
2022-01-04 10:00:00,2056.86,2066.83,2056.85,2061.0,1516.0,2056.86,2066.83,2056.85,2061.0,1516.0
2022-01-04 10:10:00,2062.33,2062.38,2058.77,2062.0,828.0,2062.33,2062.38,2058.77,2062.0,828.0
2022-01-04 10:20:00,2066.45,2069.55,2060.9,2069.55,2900.0,2066.45,2069.55,2060.9,2069.55,2900.0
2022-01-04 10:30:00,2069.83,2071.59,2069.42,2071.2,600.0,2069.83,2071.59,2069.42,2071.2,600.0
2022-01-04 10:40:00,2072.36,2074.34,2071.34,2074.34,311.0,2072.36,2074.34,2071.34,2074.34,311.0
2022-01-04 10:50:00,2073.38,2076.36,2071.82,2076.36,2122.0,2073.38,2076.36,2071.82,2076.36,2122.0
2022-01-04 11:00:00,2075.68,2077.96,2071.7,2076.88,1449.0,2075.68,2077.96,2071.7,2076.88,1449.0
2022-01-04 11:10:00,2077.91,2077.92,2076.07,2076.08,200.0,2077.91,2077.92,2076.07,2076.08,200.0
2022-01-04 11:20:00,2078.89,2086.19,2075.6,2081.28,1958.0,2078.89,2086.19,2075.6,2081.28,1958.0
2022-01-04 11:30:00,2086.59,2086.59,2077.83,2077.83,1757.0,2086.59,2086.59,2077.83,2077.83,1757.0
2022-01-04 11:40:00,2081.91,2085.93,2081.27,2085.93,600.0,2081.91,2085.93,2081.27,2085.93,600.0
2022-01-04 11:50:00,2085.0,2090.0,2084.47,2090.0,1348.0,2085.0,2090.0,2084.47,2090.0,1348.0
2022-01-04 12:00:00,2089.86,2089.86,2086.02,2087.55,1030.0,2089.86,2089.86,2086.02,2087.55,1030.0
2022-01-04 12:10:00,2088.0,2090.0,2088.0,2090.0,953.0,2088.0,2090.0,2088.0,2090.0,953.0
2022-01-04 12:20:00,2089.4,2098.39,2082.25,2082.25,2608.0,2089.4,2098.39,2082.25,2082.25,2608.0
2022-01-04 12:30:00,2082.87,2084.14,2080.05,2080.05,606.0,2082.87,2084.14,2080.05,2080.05,606.0
2022-01-04 12:40:00,2078.79,2081.45,2077.4,2080.28,725.0,2078.79,2081.45,2077.4,2080.28,725.0
2022-01-04 12:50:00,2077.93,2080.37,2077.27,2080.37,515.0,2077.93,2080.37,2077.27,2080.37,515.0
2022-01-04 13:00:00,2081.38,2083.44,2077.37,2079.16,964.0,2081.38,2083.44,2077.37,2079.16,964.0
2022-01-04 13:10:00,2081.0,2082.34,2081.0,2081.71,400.0,2081.0,2082.34,2081.0,2081.71,400.0
2022-01-04 13:20:00,2083.95,2085.84,2083.76,2085.84,450.0,2083.95,2085.84,2083.76,2085.84,450.0
2022-01-04 13:30:00,2082.03,2082.03,2078.75,2078.75,600.0,2082.03,2082.03,2078.75,2078.75,600.0
2022-01-04 13:40:00,2079.75,2081.22,2078.47,2081.22,400.0,2079.75,2081.22,2078.47,2081.22,400.0
2022-01-04 13:50:00,2080.55,2080.55,2077.86,2078.14,1097.0,2080.55,2080.55,2077.86,2078.14,1097.0
2022-01-04 14:00:00,2080.73,2080.73,2080.73,2080.73,100.0,2080.73,2080.73,2080.73,2080.73,100.0
2022-01-04 14:10:00,2082.08,2083.86,2081.3,2083.29,920.0,2082.08,2083.86,2081.3,2083.29,920.0
2022-01-04 14:20:00,2082.64,2082.64,2080.49,2081.2,716.0,2082.64,2082.64,2080.49,2081.2,716.0
2022-01-04 14:30:00,2082.79,2082.79,2081.23,2081.24,405.0,2082.79,2082.79,2081.23,2081.24,405.0
2022-01-04 14:40:00,2080.5,2085.41,2080.5,2085.41,1001.0,2080.5,2085.41,2080.5,2085.41,1001.0
2022-01-04 14:50:00,2087.66,2088.11,2083.75,2083.83,1349.0,2087.66,2088.11,2083.75,2083.83,1349.0
2022-01-04 15:00:00,2086.29,2088.22,2083.08,2083.91,2987.0,2086.29,2088.22,2083.08,2083.91,2987.0
2022-01-04 15:10:00,2086.62,2086.62,2083.09,2083.23,614.0,2086.62,2086.62,2083.09,2083.23,614.0
2022-01-04 15:20:00,2082.3,2084.56,2081.72,2084.56,1009.0,2082.3,2084.56,2081.72,2084.56,1009.0
2022-01-04 15:30:00,2084.59,2092.47,2082.37,2085.6,3243.0,2084.59,2092.47,2082.37,2085.6,3243.0
2022-01-04 15:40:00,2083.94,2084.98,2081.38,2084.98,601.0,2083.94,2084.98,2081.38,2084.98,601.0
2022-01-04 15:50:00,2083.72,2085.11,2079.86,2080.24,3909.0,2083.72,2085.11,2079.86,2080.24,3909.0
2022-01-05 09:30:00,2075.0,2075.38,2071.02,2071.02,1058.0,2075.0,2075.38,2071.02,2071.02,1058.0
2022-01-05 09:40:00,2065.5,2074.07,2065.5,2074.07,350.0,2065.5,2074.07,2065.5,2074.07,350.0
2022-01-05 09:50:00,2072.3,2079.2,2072.3,2079.14,2720.0,2072.3,2079.2,2072.3,2079.14,2720.0
2022-01-05 10:00:00,2081.19,2082.62,2078.38,2082.58,1201.0,2081.19,2082.62,2078.38,2082.58,1201.0
2022-01-05 10:10:00,2087.4,2089.96,2087.08,2089.22,1337.0,2087.4,2089.96,2087.08,2089.22,1337.0
2022-01-05 10:20:00,2088.62,2091.25,2087.96,2091.01,1200.0,2088.62,2091.25,2087.96,2091.01,1200.0
2022-01-05 10:30:00,2095.83,2096.9,2091.05,2091.05,2185.0,2095.83,2096.9,2091.05,2091.05,2185.0
2022-01-05 10:40:00,2094.74,2094.74,2085.05,2085.05,829.0,2094.74,2094.74,2085.05,2085.05,829.0
2022-01-05 10:50:00,2085.97,2085.97,2084.07,2084.07,300.0,2085.97,2085.97,2084.07,2084.07,300.0
2022-01-05 11:00:00,2084.07,2084.07,2084.07,2084.07,0.0,2084.07,2084.07,2084.07,2084.07,0.0
2022-01-05 11:10:00,2080.33,2080.33,2077.78,2077.78,200.0,2080.33,2080.33,2077.78,2077.78,200.0
2022-01-05 11:20:00,2081.79,2081.79,2077.88,2077.88,1526.0,2081.79,2081.79,2077.88,2077.88,1526.0
2022-01-05 11:30:00,2074.78,2074.78,2074.77,2074.78,100.0,2074.78,2074.78,2074.77,2074.78,100.0
2022-01-05 11:40:00,2074.78,2074.78,2070.39,2070.39,504.0,2074.78,2074.78,2070.39,2070.39,504.0
2022-01-05 11:50:00,2068.58,2070.2,2068.58,2070.2,200.0,2068.58,2070.2,2068.58,2070.2,200.0
2022-01-05 12:00:00,2069.99,2069.99,2066.84,2068.61,1673.0,2069.99,2069.99,2066.84,2068.61,1673.0
2022-01-05 12:10:00,2069.72,2076.14,2069.72,2072.72,3352.0,2069.72,2076.14,2069.72,2072.72,3352.0
2022-01-05 12:20:00,2072.46,2074.29,2069.6,2074.29,1168.0,2072.46,2074.29,2069.6,2074.29,1168.0
2022-01-05 12:30:00,2074.55,2075.08,2071.26,2072.53,981.0,2074.55,2075.08,2071.26,2072.53,981.0
2022-01-05 12:40:00,2074.24,2074.25,2074.24,2074.25,200.0,2074.24,2074.25,2074.24,2074.25,200.0
2022-01-05 12:50:00,2075.52,2077.91,2075.52,2077.91,600.0,2075.52,2077.91,2075.52,2077.91,600.0
2022-01-05 13:00:00,2078.15,2084.94,2078.15,2084.91,620.0,2078.15,2084.94,2078.15,2084.91,620.0
2022-01-05 13:10:00,2081.84,2081.84,2080.64,2080.69,500.0,2081.84,2081.84,2080.64,2080.69,500.0
2022-01-05 13:20:00,2081.38,2081.38,2081.38,2081.38,300.0,2081.38,2081.38,2081.38,2081.38,300.0
2022-01-05 13:30:00,2080.0,2080.07,2077.75,2077.75,670.0,2080.0,2080.07,2077.75,2077.75,670.0
2022-01-05 13:40:00,2078.66,2080.51,2067.0,2067.0,21390.0,2078.66,2080.51,2067.0,2067.0,21390.0
2022-01-05 13:50:00,2072.68,2077.75,2072.67,2076.05,1841.0,2072.68,2077.75,2072.67,2076.05,1841.0
2022-01-05 14:00:00,2075.97,2075.97,2075.97,2075.97,203.0,2075.97,2075.97,2075.97,2075.97,203.0
2022-01-05 14:10:00,2071.72,2072.89,2061.29,2069.15,4412.0,2071.72,2072.89,2061.29,2069.15,4412.0
2022-01-05 14:20:00,2075.39,2075.39,2069.41,2071.99,996.0,2075.39,2075.39,2069.41,2071.99,996.0
2022-01-05 14:30:00,2069.63,2069.63,2069.63,2069.63,100.0,2069.63,2069.63,2069.63,2069.63,100.0
2022-01-05 14:40:00,2061.62,2061.62,2060.94,2060.99,606.0,2061.62,2061.62,2060.94,2060.99,606.0
2022-01-05 14:50:00,2058.64,2061.15,2054.5,2055.48,1847.0,2058.64,2061.15,2054.5,2055.48,1847.0
2022-01-05 15:00:00,2054.5,2055.57,2052.41,2054.87,1401.0,2054.5,2055.57,2052.41,2054.87,1401.0
2022-01-05 15:10:00,2052.68,2052.68,2049.02,2050.35,2099.0,2052.68,2052.68,2049.02,2050.35,2099.0
2022-01-05 15:20:00,2052.23,2054.35,2051.8,2054.24,1298.0,2052.23,2054.35,2051.8,2054.24,1298.0
2022-01-05 15:30:00,2053.44,2053.44,2049.35,2052.11,2596.0,2053.44,2053.44,2049.35,2052.11,2596.0
2022-01-05 15:40:00,2052.48,2052.48,2045.33,2045.33,2133.0,2052.48,2052.48,2045.33,2045.33,2133.0
2022-01-05 15:50:00,2043.2,2043.2,2031.92,2033.99,7922.0,2043.2,2043.2,2031.92,2033.99,7922.0
2022-01-06 09:30:00,2046.84,2052.29,2040.35,2052.29,1832.0,2046.84,2052.29,2040.35,2052.29,1832.0
2022-01-06 09:40:00,2052.3,2061.34,2043.42,2054.99,1604.0,2052.3,2061.34,2043.42,2054.99,1604.0
2022-01-06 09:50:00,2056.34,2062.18,2055.33,2055.34,1042.0,2056.34,2062.18,2055.33,2055.34,1042.0
2022-01-06 10:00:00,2053.92,2062.34,2053.91,2062.34,1370.0,2053.92,2062.34,2053.91,2062.34,1370.0
2022-01-06 10:10:00,2063.79,2069.21,2063.79,2064.72,600.0,2063.79,2069.21,2063.79,2064.72,600.0
2022-01-06 10:20:00,2065.76,2065.76,2065.07,2065.07,200.0,2065.76,2065.76,2065.07,2065.07,200.0
2022-01-06 10:30:00,2065.86,2068.69,2063.95,2065.89,1230.0,2065.86,2068.69,2063.95,2065.89,1230.0
2022-01-06 10:40:00,2064.2,2064.2,2064.2,2064.2,100.0,2064.2,2064.2,2064.2,2064.2,100.0
2022-01-06 10:50:00,2064.55,2064.55,2057.04,2057.04,412.0,2064.55,2064.55,2057.04,2057.04,412.0
2022-01-06 11:00:00,2053.0,2055.14,2044.87,2050.74,1460.0,2053.0,2055.14,2044.87,2050.74,1460.0
2022-01-06 11:10:00,2055.05,2060.47,2051.02,2055.1,1299.0,2055.05,2060.47,2051.02,2055.1,1299.0
2022-01-06 11:20:00,2055.24,2055.24,2049.91,2049.91,300.0,2055.24,2055.24,2049.91,2049.91,300.0
2022-01-06 11:30:00,2049.74,2060.89,2049.25,2060.63,805.0,2049.74,2060.89,2049.25,2060.63,805.0
2022-01-06 11:40:00,2057.76,2057.76,2056.83,2056.83,425.0,2057.76,2057.76,2056.83,2056.83,425.0
2022-01-06 11:50:00,2056.83,2063.7,2056.83,2063.7,1061.0,2056.83,2063.7,2056.83,2063.7,1061.0
2022-01-06 12:00:00,2063.71,2065.86,2063.71,2065.86,302.0,2063.71,2065.86,2063.71,2065.86,302.0
2022-01-06 12:10:00,2064.41,2064.96,2064.39,2064.39,706.0,2064.41,2064.96,2064.39,2064.39,706.0
2022-01-06 12:20:00,2063.71,2067.7,2063.71,2066.59,600.0,2063.71,2067.7,2063.71,2066.59,600.0
2022-01-06 12:30:00,2067.51,2070.0,2067.51,2070.0,1157.0,2067.51,2070.0,2067.51,2070.0,1157.0
2022-01-06 12:40:00,2068.13,2071.46,2068.13,2071.45,429.0,2068.13,2071.46,2068.13,2071.45,429.0
2022-01-06 12:50:00,2070.05,2070.59,2067.36,2070.59,600.0,2070.05,2070.59,2067.36,2070.59,600.0
2022-01-06 13:00:00,2070.03,2070.03,2070.03,2070.03,100.0,2070.03,2070.03,2070.03,2070.03,100.0
2022-01-06 13:10:00,2070.53,2070.53,2067.75,2067.76,793.0,2070.53,2070.53,2067.75,2067.76,793.0
2022-01-06 13:20:00,2070.42,2070.42,2069.48,2069.9,602.0,2070.42,2070.42,2069.48,2069.9,602.0
2022-01-06 13:30:00,2071.7,2072.27,2070.59,2070.82,1866.0,2071.7,2072.27,2070.59,2070.82,1866.0
2022-01-06 13:40:00,2070.82,2074.97,2067.17,2073.2,1001.0,2070.82,2074.97,2067.17,2073.2,1001.0
2022-01-06 13:50:00,2073.2,2075.0,2071.75,2075.0,500.0,2073.2,2075.0,2071.75,2075.0,500.0
2022-01-06 14:00:00,2074.36,2074.36,2073.2,2073.2,300.0,2074.36,2074.36,2073.2,2073.2,300.0
2022-01-06 14:10:00,2070.25,2075.8,2070.02,2070.02,1072.0,2070.25,2075.8,2070.02,2070.02,1072.0
2022-01-06 14:20:00,2069.15,2069.15,2068.58,2068.58,200.0,2069.15,2069.15,2068.58,2068.58,200.0
2022-01-06 14:30:00,2066.55,2066.55,2066.55,2066.55,100.0,2066.55,2066.55,2066.55,2066.55,100.0
2022-01-06 14:40:00,2066.67,2067.23,2063.85,2067.23,1794.0,2066.67,2067.23,2063.85,2067.23,1794.0
2022-01-06 14:50:00,2067.82,2070.63,2067.82,2070.43,670.0,2067.82,2070.63,2067.82,2070.43,670.0
2022-01-06 15:00:00,2071.05,2071.05,2069.41,2069.57,600.0,2071.05,2071.05,2069.41,2069.57,600.0
2022-01-06 15:10:00,2068.56,2071.18,2068.56,2069.39,1313.0,2068.56,2071.18,2068.56,2069.39,1313.0
2022-01-06 15:20:00,2068.75,2068.9,2065.02,2066.48,1100.0,2068.75,2068.9,2065.02,2066.48,1100.0
2022-01-06 15:30:00,2066.48,2068.57,2065.79,2068.33,2000.0,2066.48,2068.57,2065.79,2068.33,2000.0
2022-01-06 15:40:00,2068.48,2068.77,2067.0,2067.85,1312.0,2068.48,2068.77,2067.0,2067.85,1312.0
2022-01-06 15:50:00,2067.83,2068.41,2062.07,2062.07,8762.0,2067.83,2068.41,2062.07,2062.07,8762.0
2022-01-07 09:30:00,2044.34,2049.21,2027.75,2029.06,2547.0,2044.34,2049.21,2027.75,2029.06,2547.0
2022-01-07 09:40:00,2031.54,2031.54,2024.0,2025.56,1607.0,2031.54,2031.54,2024.0,2025.56,1607.0
2022-01-07 09:50:00,2031.27,2031.32,2031.27,2031.32,200.0,2031.27,2031.32,2031.27,2031.32,200.0
2022-01-07 10:00:00,2030.82,2037.15,2030.0,2030.05,514.0,2030.82,2037.15,2030.0,2030.05,514.0
2022-01-07 10:10:00,2030.39,2033.44,2030.0,2031.39,900.0,2030.39,2033.44,2030.0,2031.39,900.0
2022-01-07 10:20:00,2034.84,2034.84,2025.01,2027.21,2571.0,2034.84,2034.84,2025.01,2027.21,2571.0
2022-01-07 10:30:00,2024.97,2024.97,2018.23,2018.24,1366.0,2024.97,2024.97,2018.23,2018.24,1366.0
2022-01-07 10:40:00,2018.59,2018.59,2006.29,2007.53,1865.0,2018.59,2018.59,2006.29,2007.53,1865.0
2022-01-07 10:50:00,2009.56,2015.01,2008.75,2015.01,1501.0,2009.56,2015.01,2008.75,2015.01,1501.0
2022-01-07 11:00:00,2016.95,2020.43,2016.95,2019.35,1301.0,2016.95,2020.43,2016.95,2019.35,1301.0
2022-01-07 11:10:00,2018.21,2019.44,2013.54,2013.54,993.0,2018.21,2019.44,2013.54,2013.54,993.0
2022-01-07 11:20:00,2011.96,2015.77,2011.65,2015.77,1013.0,2011.96,2015.77,2011.65,2015.77,1013.0
2022-01-07 11:30:00,2015.62,2016.3,2014.21,2014.22,600.0,2015.62,2016.3,2014.21,2014.22,600.0
2022-01-07 11:40:00,2014.21,2018.43,2013.3,2018.43,1180.0,2014.21,2018.43,2013.3,2018.43,1180.0
2022-01-07 11:50:00,2024.18,2025.03,2020.99,2024.87,1003.0,2024.18,2025.03,2020.99,2024.87,1003.0
2022-01-07 12:00:00,2027.7,2027.7,2022.71,2025.17,1271.0,2027.7,2027.7,2022.71,2025.17,1271.0
2022-01-07 12:10:00,2026.82,2026.82,2021.61,2021.61,806.0,2026.82,2026.82,2021.61,2021.61,806.0
2022-01-07 12:20:00,2020.12,2020.12,2017.85,2017.85,400.0,2020.12,2020.12,2017.85,2017.85,400.0
2022-01-07 12:30:00,2016.31,2017.51,2016.31,2017.51,409.0,2016.31,2017.51,2016.31,2017.51,409.0
2022-01-07 12:40:00,2018.66,2018.71,2017.61,2017.61,300.0,2018.66,2018.71,2017.61,2017.61,300.0
2022-01-07 12:50:00,2017.61,2017.61,2017.61,2017.61,0.0,2017.61,2017.61,2017.61,2017.61,0.0
2022-01-07 13:00:00,2020.63,2020.63,2019.83,2019.83,514.0,2020.63,2020.63,2019.83,2019.83,514.0
2022-01-07 13:10:00,2022.53,2023.12,2022.44,2023.12,1000.0,2022.53,2023.12,2022.44,2023.12,1000.0
2022-01-07 13:20:00,2018.89,2019.65,2018.89,2019.3,400.0,2018.89,2019.65,2018.89,2019.3,400.0
2022-01-07 13:30:00,2019.24,2019.24,2017.94,2018.39,400.0,2019.24,2019.24,2017.94,2018.39,400.0
2022-01-07 13:40:00,2018.4,2018.4,2017.47,2017.7,401.0,2018.4,2018.4,2017.47,2017.7,401.0
2022-01-07 13:50:00,2016.8,2021.0,2016.79,2021.0,706.0,2016.8,2021.0,2016.79,2021.0,706.0
2022-01-07 14:00:00,2024.77,2024.77,2023.44,2023.97,1200.0,2024.77,2024.77,2023.44,2023.97,1200.0
2022-01-07 14:10:00,2023.99,2024.83,2021.04,2021.04,900.0,2023.99,2024.83,2021.04,2021.04,900.0
2022-01-07 14:20:00,2019.12,2019.12,2013.27,2016.63,500.0,2019.12,2019.12,2013.27,2016.63,500.0
2022-01-07 14:30:00,2020.03,2020.03,2020.03,2020.03,300.0,2020.03,2020.03,2020.03,2020.03,300.0
2022-01-07 14:40:00,2022.2,2024.22,2021.73,2023.9,900.0,2022.2,2024.22,2021.73,2023.9,900.0
2022-01-07 14:50:00,2024.58,2025.14,2023.52,2023.52,1301.0,2024.58,2025.14,2023.52,2023.52,1301.0
2022-01-07 15:00:00,2023.58,2023.58,2023.38,2023.44,500.0,2023.58,2023.58,2023.38,2023.44,500.0
2022-01-07 15:10:00,2022.4,2022.4,2018.64,2020.72,1034.0,2022.4,2022.4,2018.64,2020.72,1034.0
2022-01-07 15:20:00,2019.06,2019.06,2016.94,2016.94,902.0,2019.06,2019.06,2016.94,2016.94,902.0
2022-01-07 15:30:00,2017.48,2020.0,2016.7,2018.2,1534.0,2017.48,2020.0,2016.7,2018.2,1534.0
2022-01-07 15:40:00,2018.04,2019.97,2016.56,2018.54,900.0,2018.04,2019.97,2016.56,2018.54,900.0
2022-01-07 15:50:00,2019.04,2019.97,2015.0,2015.94,6053.0,2019.04,2019.97,2015.0,2015.94,6053.0
2022-01-10 09:30:00,1997.67,1998.07,1980.55,1989.7,2532.0,1997.67,1998.07,1980.55,1989.7,2532.0
2022-01-10 09:40:00,1993.4,1996.11,1986.42,1991.08,2650.0,1993.4,1996.11,1986.42,1991.08,2650.0
2022-01-10 09:50:00,1989.18,1990.08,1977.32,1986.0,8657.0,1989.18,1990.08,1977.32,1986.0,8657.0
2022-01-10 10:00:00,1987.7,1987.76,1981.35,1984.92,900.0,1987.7,1987.76,1981.35,1984.92,900.0
2022-01-10 10:10:00,1980.0,1980.0,1969.12,1969.12,400.0,1980.0,1980.0,1969.12,1969.12,400.0
2022-01-10 10:20:00,1969.35,1975.0,1960.02,1962.26,5755.0,1969.35,1975.0,1960.02,1962.26,5755.0
2022-01-10 10:30:00,1968.96,1983.78,1968.96,1979.02,1659.0,1968.96,1983.78,1968.96,1979.02,1659.0
2022-01-10 10:40:00,1978.58,1982.16,1967.85,1969.15,1936.0,1978.58,1982.16,1967.85,1969.15,1936.0
2022-01-10 10:50:00,1969.67,1977.45,1969.67,1977.45,806.0,1969.67,1977.45,1969.67,1977.45,806.0
2022-01-10 11:00:00,1981.1,1981.1,1974.92,1978.98,1073.0,1981.1,1981.1,1974.92,1978.98,1073.0
2022-01-10 11:10:00,1983.25,1989.9,1980.13,1989.9,1398.0,1983.25,1989.9,1980.13,1989.9,1398.0
2022-01-10 11:20:00,1999.36,1999.76,1997.63,1997.63,300.0,1999.36,1999.76,1997.63,1997.63,300.0
2022-01-10 11:30:00,1994.04,1996.94,1985.48,1985.48,600.0,1994.04,1996.94,1985.48,1985.48,600.0
2022-01-10 11:40:00,1985.64,1989.56,1984.38,1989.14,908.0,1985.64,1989.56,1984.38,1989.14,908.0
2022-01-10 11:50:00,1989.18,1989.22,1984.57,1984.57,692.0,1989.18,1989.22,1984.57,1984.57,692.0
2022-01-10 12:00:00,1980.13,1982.38,1980.0,1982.33,858.0,1980.13,1982.38,1980.0,1982.33,858.0
2022-01-10 12:10:00,1982.27,1984.05,1981.7,1984.05,503.0,1982.27,1984.05,1981.7,1984.05,503.0
2022-01-10 12:20:00,1983.89,1995.2,1983.89,1995.2,1002.0,1983.89,1995.2,1983.89,1995.2,1002.0
2022-01-10 12:30:00,1988.8,1988.8,1985.6,1985.61,400.0,1988.8,1988.8,1985.6,1985.61,400.0
2022-01-10 12:40:00,1985.5,1992.97,1982.77,1985.73,1408.0,1985.5,1992.97,1982.77,1985.73,1408.0
2022-01-10 12:50:00,1989.52,1993.53,1988.57,1988.57,1599.0,1989.52,1993.53,1988.57,1988.57,1599.0
2022-01-10 13:00:00,1992.77,1995.48,1990.49,1992.2,1096.0,1992.77,1995.48,1990.49,1992.2,1096.0
2022-01-10 13:10:00,1990.78,1993.82,1988.82,1989.24,1175.0,1990.78,1993.82,1988.82,1989.24,1175.0
2022-01-10 13:20:00,1995.28,1998.99,1995.07,1998.98,600.0,1995.28,1998.99,1995.07,1998.98,600.0
2022-01-10 13:30:00,1996.22,1996.22,1995.73,1995.73,200.0,1996.22,1996.22,1995.73,1995.73,200.0
2022-01-10 13:40:00,1995.39,2001.17,1995.39,2000.13,795.0,1995.39,2001.17,1995.39,2000.13,795.0
2022-01-10 13:50:00,2004.31,2004.31,2002.26,2002.26,784.0,2004.31,2004.31,2002.26,2002.26,784.0
2022-01-10 14:00:00,2003.05,2009.91,2003.04,2009.6,1200.0,2003.05,2009.91,2003.04,2009.6,1200.0
2022-01-10 14:10:00,2009.6,2009.7,2008.92,2009.69,540.0,2009.6,2009.7,2008.92,2009.69,540.0
2022-01-10 14:20:00,2009.69,2009.69,2006.12,2006.99,711.0,2009.69,2009.69,2006.12,2006.99,711.0
2022-01-10 14:30:00,2007.5,2010.11,2007.5,2010.11,600.0,2007.5,2010.11,2007.5,2010.11,600.0
2022-01-10 14:40:00,2013.7,2013.7,2010.12,2011.24,400.0,2013.7,2013.7,2010.12,2011.24,400.0
2022-01-10 14:50:00,2011.24,2011.24,2011.24,2011.24,100.0,2011.24,2011.24,2011.24,2011.24,100.0
2022-01-10 15:00:00,2010.68,2012.29,2005.13,2005.13,700.0,2010.68,2012.29,2005.13,2005.13,700.0
2022-01-10 15:10:00,2010.31,2010.31,2007.15,2007.15,982.0,2010.31,2010.31,2007.15,2007.15,982.0
2022-01-10 15:20:00,2006.71,2006.71,2002.5,2002.51,1011.0,2006.71,2006.71,2002.5,2002.51,1011.0
2022-01-10 15:30:00,2002.23,2008.15,2002.23,2007.16,1654.0,2002.23,2008.15,2002.23,2007.16,1654.0
2022-01-10 15:40:00,2007.42,2010.23,2006.63,2008.9,1300.0,2007.42,2010.23,2006.63,2008.9,1300.0
2022-01-10 15:50:00,2010.62,2015.01,2009.27,2014.7,3000.0,2010.62,2015.01,2009.27,2014.7,3000.0
2022-01-11 09:30:00,2012.66,2025.24,1990.0,1990.0,3380.0,2012.66,2025.24,1990.0,1990.0,3380.0
2022-01-11 09:40:00,1977.74,1988.16,1977.0,1988.16,800.0,1977.74,1988.16,1977.0,1988.16,800.0
2022-01-11 09:50:00,1977.42,1979.99,1975.02,1975.02,300.0,1977.42,1979.99,1975.02,1975.02,300.0
2022-01-11 10:00:00,1975.05,1991.96,1975.05,1983.94,750.0,1975.05,1991.96,1975.05,1983.94,750.0
2022-01-11 10:10:00,1986.44,1986.44,1978.59,1979.15,740.0,1986.44,1986.44,1978.59,1979.15,740.0
2022-01-11 10:20:00,1981.72,1984.75,1981.21,1983.65,600.0,1981.72,1984.75,1981.21,1983.65,600.0
2022-01-11 10:30:00,1989.96,1997.6,1986.33,1994.28,2279.0,1989.96,1997.6,1986.33,1994.28,2279.0
2022-01-11 10:40:00,1993.39,1995.01,1988.98,1992.93,1204.0,1993.39,1995.01,1988.98,1992.93,1204.0
2022-01-11 10:50:00,1995.29,1998.3,1991.42,1998.3,1169.0,1995.29,1998.3,1991.42,1998.3,1169.0
2022-01-11 11:00:00,1998.91,1999.6,1998.1,1998.1,591.0,1998.91,1999.6,1998.1,1998.1,591.0
2022-01-11 11:10:00,1997.62,2002.71,1997.09,2000.38,845.0,1997.62,2002.71,1997.09,2000.38,845.0
2022-01-11 11:20:00,2002.02,2003.98,2000.77,2001.19,1790.0,2002.02,2003.98,2000.77,2001.19,1790.0
2022-01-11 11:30:00,2001.88,2004.95,2001.88,2003.1,736.0,2001.88,2004.95,2001.88,2003.1,736.0
2022-01-11 11:40:00,2009.99,2009.99,2006.29,2006.63,1000.0,2009.99,2009.99,2006.29,2006.63,1000.0
2022-01-11 11:50:00,2007.11,2011.75,2007.09,2009.94,1912.0,2007.11,2011.75,2007.09,2009.94,1912.0
2022-01-11 12:00:00,2007.9,2007.9,2006.57,2006.57,200.0,2007.9,2007.9,2006.57,2006.57,200.0
2022-01-11 12:10:00,2004.21,2004.21,2000.98,2000.98,200.0,2004.21,2004.21,2000.98,2000.98,200.0
2022-01-11 12:20:00,2000.77,2001.93,2000.0,2000.42,700.0,2000.77,2001.93,2000.0,2000.42,700.0
2022-01-11 12:30:00,2000.36,2002.63,1997.75,2002.63,600.0,2000.36,2002.63,1997.75,2002.63,600.0
2022-01-11 12:40:00,1997.33,1999.73,1997.33,1999.73,600.0,1997.33,1999.73,1997.33,1999.73,600.0
2022-01-11 12:50:00,1998.16,1998.16,1998.16,1998.16,170.0,1998.16,1998.16,1998.16,1998.16,170.0
2022-01-11 13:00:00,1998.29,2000.91,1998.29,2000.91,576.0,1998.29,2000.91,1998.29,2000.91,576.0
2022-01-11 13:10:00,1999.23,2002.6,1999.23,2002.6,750.0,1999.23,2002.6,1999.23,2002.6,750.0
2022-01-11 13:20:00,2002.16,2002.16,1999.93,1999.93,245.0,2002.16,2002.16,1999.93,1999.93,245.0
2022-01-11 13:30:00,1999.93,1999.93,1997.98,1997.98,300.0,1999.93,1999.93,1997.98,1997.98,300.0
2022-01-11 13:40:00,1997.83,1999.59,1997.83,1999.59,500.0,1997.83,1999.59,1997.83,1999.59,500.0
2022-01-11 13:50:00,1999.59,1999.59,1999.59,1999.59,0.0,1999.59,1999.59,1999.59,1999.59,0.0
2022-01-11 14:00:00,1998.5,1998.5,1996.29,1996.3,600.0,1998.5,1998.5,1996.29,1996.3,600.0
2022-01-11 14:10:00,1996.29,1996.46,1991.71,1992.46,1750.0,1996.29,1996.46,1991.71,1992.46,1750.0
2022-01-11 14:20:00,1992.45,1992.45,1990.89,1990.89,200.0,1992.45,1992.45,1990.89,1990.89,200.0
2022-01-11 14:30:00,1995.56,1998.26,1995.56,1996.2,600.0,1995.56,1998.26,1995.56,1996.2,600.0
2022-01-11 14:40:00,1998.06,1999.03,1998.06,1999.03,201.0,1998.06,1999.03,1998.06,1999.03,201.0
2022-01-11 14:50:00,1998.26,1998.26,1997.94,1997.94,760.0,1998.26,1998.26,1997.94,1997.94,760.0
2022-01-11 15:00:00,1999.88,2002.85,1999.88,2002.0,1400.0,1999.88,2002.85,1999.88,2002.0,1400.0
2022-01-11 15:10:00,2003.36,2004.11,2002.48,2004.11,947.0,2003.36,2004.11,2002.48,2004.11,947.0
2022-01-11 15:20:00,2001.99,2002.44,2001.41,2002.44,500.0,2001.99,2002.44,2001.41,2002.44,500.0
2022-01-11 15:30:00,2004.06,2004.52,2000.72,2000.72,2310.0,2004.06,2004.52,2000.72,2000.72,2310.0
2022-01-11 15:40:00,1999.56,2002.7,1999.56,2001.99,1003.0,1999.56,2002.7,1999.56,2001.99,1003.0
2022-01-11 15:50:00,2000.61,2001.92,1998.93,2001.45,4395.0,2000.61,2001.92,1998.93,2001.45,4395.0
2022-01-12 09:30:00,2010.22,2012.86,2002.76,2011.1,1964.0,2010.22,2012.86,2002.76,2011.1,1964.0
2022-01-12 09:40:00,2015.83,2017.11,2013.73,2016.53,1200.0,2015.83,2017.11,2013.73,2016.53,1200.0
2022-01-12 09:50:00,2020.0,2031.45,2020.0,2023.84,1929.0,2020.0,2031.45,2020.0,2023.84,1929.0
2022-01-12 10:00:00,2019.16,2027.66,2019.16,2023.42,700.0,2019.16,2027.66,2019.16,2023.42,700.0
2022-01-12 10:10:00,2023.98,2027.7,2020.34,2025.37,1162.0,2023.98,2027.7,2020.34,2025.37,1162.0
2022-01-12 10:20:00,2026.76,2029.57,2026.76,2029.52,1905.0,2026.76,2029.57,2026.76,2029.52,1905.0
2022-01-12 10:30:00,2030.04,2030.85,2025.42,2026.23,2792.0,2030.04,2030.85,2025.42,2026.23,2792.0
2022-01-12 10:40:00,2027.0,2027.0,2021.98,2021.98,1106.0,2027.0,2027.0,2021.98,2021.98,1106.0
2022-01-12 10:50:00,2023.87,2028.06,2023.86,2027.19,2145.0,2023.87,2028.06,2023.86,2027.19,2145.0
2022-01-12 11:00:00,2027.22,2030.01,2023.96,2024.29,2300.0,2027.22,2030.01,2023.96,2024.29,2300.0
2022-01-12 11:10:00,2025.0,2026.84,2025.0,2025.0,763.0,2025.0,2026.84,2025.0,2025.0,763.0
2022-01-12 11:20:00,2025.42,2028.49,2025.0,2027.25,800.0,2025.42,2028.49,2025.0,2027.25,800.0
2022-01-12 11:30:00,2036.26,2038.72,2034.6,2034.6,1352.0,2036.26,2038.72,2034.6,2034.6,1352.0
2022-01-12 11:40:00,2036.59,2045.51,2036.59,2040.57,2664.0,2036.59,2045.51,2036.59,2040.57,2664.0
2022-01-12 11:50:00,2038.31,2043.79,2038.31,2042.0,1900.0,2038.31,2043.79,2038.31,2042.0,1900.0
2022-01-12 12:00:00,2043.98,2046.52,2043.42,2043.42,1906.0,2043.98,2046.52,2043.42,2043.42,1906.0
2022-01-12 12:10:00,2042.71,2042.71,2039.2,2039.2,600.0,2042.71,2042.71,2039.2,2039.2,600.0
2022-01-12 12:20:00,2037.49,2037.5,2034.89,2034.89,623.0,2037.49,2037.5,2034.89,2034.89,623.0
2022-01-12 12:30:00,2033.3,2033.3,2030.0,2030.0,700.0,2033.3,2033.3,2030.0,2030.0,700.0
2022-01-12 12:40:00,2030.0,2034.58,2030.0,2034.58,808.0,2030.0,2034.58,2030.0,2034.58,808.0
2022-01-12 12:50:00,2034.92,2035.64,2034.37,2035.64,444.0,2034.92,2035.64,2034.37,2035.64,444.0
2022-01-12 13:00:00,2036.02,2036.02,2030.0,2031.07,1249.0,2036.02,2036.02,2030.0,2031.07,1249.0
2022-01-12 13:10:00,2031.17,2036.74,2031.17,2035.87,2097.0,2031.17,2036.74,2031.17,2035.87,2097.0
2022-01-12 13:20:00,2035.73,2036.27,2033.96,2036.27,505.0,2035.73,2036.27,2033.96,2036.27,505.0
2022-01-12 13:30:00,2034.32,2037.11,2034.03,2037.11,1297.0,2034.32,2037.11,2034.03,2037.11,1297.0
2022-01-12 13:40:00,2037.11,2037.11,2035.22,2035.22,200.0,2037.11,2037.11,2035.22,2035.22,200.0
2022-01-12 13:50:00,2031.86,2032.0,2030.71,2032.0,400.0,2031.86,2032.0,2030.71,2032.0,400.0
2022-01-12 14:00:00,2032.01,2033.0,2031.93,2031.93,805.0,2032.01,2033.0,2031.93,2031.93,805.0
2022-01-12 14:10:00,2032.0,2036.28,2032.0,2034.44,1179.0,2032.0,2036.28,2032.0,2034.44,1179.0
2022-01-12 14:20:00,2039.74,2039.74,2034.46,2039.04,543.0,2039.74,2039.74,2034.46,2039.04,543.0
2022-01-12 14:30:00,2039.04,2039.04,2039.04,2039.04,300.0,2039.04,2039.04,2039.04,2039.04,300.0
2022-01-12 14:40:00,2036.41,2037.49,2035.0,2035.0,350.0,2036.41,2037.49,2035.0,2035.0,350.0
2022-01-12 14:50:00,2037.71,2040.11,2037.71,2037.77,614.0,2037.71,2040.11,2037.71,2037.77,614.0
2022-01-12 15:00:00,2039.22,2039.22,2035.0,2036.56,1366.0,2039.22,2039.22,2035.0,2036.56,1366.0
2022-01-12 15:10:00,2035.0,2037.37,2035.0,2037.37,300.0,2035.0,2037.37,2035.0,2037.37,300.0
2022-01-12 15:20:00,2039.46,2043.23,2039.46,2042.33,2036.0,2039.46,2043.23,2039.46,2042.33,2036.0
2022-01-12 15:30:00,2043.92,2045.86,2041.03,2042.46,2225.0,2043.92,2045.86,2041.03,2042.46,2225.0
2022-01-12 15:40:00,2042.57,2047.48,2042.57,2046.88,3042.0,2042.57,2047.48,2042.57,2046.88,3042.0
2022-01-12 15:50:00,2045.96,2055.09,2045.96,2052.9,11774.0,2045.96,2055.09,2045.96,2052.9,11774.0
2022-01-13 09:30:00,2058.04,2071.07,2058.04,2063.48,2079.0,2058.04,2071.07,2058.04,2063.48,2079.0
2022-01-13 09:40:00,2063.31,2077.07,2063.31,2064.76,1163.0,2063.31,2077.07,2063.31,2064.76,1163.0
2022-01-13 09:50:00,2064.76,2064.76,2064.76,2064.76,0.0,2064.76,2064.76,2064.76,2064.76,0.0
2022-01-13 10:00:00,2064.76,2064.76,2064.76,2064.76,0.0,2064.76,2064.76,2064.76,2064.76,0.0
2022-01-13 10:10:00,2064.97,2065.53,2064.97,2065.53,1006.0,2064.97,2065.53,2064.97,2065.53,1006.0
2022-01-13 10:20:00,2068.8,2071.42,2065.36,2066.8,1428.0,2068.8,2071.42,2065.36,2066.8,1428.0
2022-01-13 10:30:00,2065.69,2065.69,2058.59,2061.34,2295.0,2065.69,2065.69,2058.59,2061.34,2295.0
2022-01-13 10:40:00,2058.59,2059.24,2052.34,2052.34,1110.0,2058.59,2059.24,2052.34,2052.34,1110.0
2022-01-13 10:50:00,2054.21,2054.21,2051.67,2054.2,1010.0,2054.21,2054.21,2051.67,2054.2,1010.0
2022-01-13 11:00:00,2053.62,2053.62,2050.84,2051.13,300.0,2053.62,2053.62,2050.84,2051.13,300.0
2022-01-13 11:10:00,2049.43,2053.98,2049.43,2053.98,201.0,2049.43,2053.98,2049.43,2053.98,201.0
2022-01-13 11:20:00,2050.38,2052.87,2048.44,2052.87,934.0,2050.38,2052.87,2048.44,2052.87,934.0
2022-01-13 11:30:00,2053.1,2066.8,2053.09,2066.8,700.0,2053.1,2066.8,2053.09,2066.8,700.0
2022-01-13 11:40:00,2064.62,2064.62,2064.62,2064.62,100.0,2064.62,2064.62,2064.62,2064.62,100.0
2022-01-13 11:50:00,2063.78,2068.33,2063.78,2065.11,810.0,2063.78,2068.33,2063.78,2065.11,810.0
2022-01-13 12:00:00,2064.72,2064.72,2054.01,2054.01,1033.0,2064.72,2064.72,2054.01,2054.01,1033.0
2022-01-13 12:10:00,2054.06,2054.06,2052.7,2052.7,401.0,2054.06,2054.06,2052.7,2052.7,401.0
2022-01-13 12:20:00,2052.08,2055.42,2047.62,2054.85,901.0,2052.08,2055.42,2047.62,2054.85,901.0
2022-01-13 12:30:00,2052.64,2056.94,2052.64,2055.43,1001.0,2052.64,2056.94,2052.64,2055.43,1001.0
2022-01-13 12:40:00,2052.84,2052.84,2050.91,2050.91,325.0,2052.84,2052.84,2050.91,2050.91,325.0
2022-01-13 12:50:00,2050.35,2050.35,2050.34,2050.34,200.0,2050.35,2050.35,2050.34,2050.34,200.0
2022-01-13 13:00:00,2053.76,2053.76,2053.76,2053.76,100.0,2053.76,2053.76,2053.76,2053.76,100.0
2022-01-13 13:10:00,2057.49,2061.38,2057.49,2061.38,644.0,2057.49,2061.38,2057.49,2061.38,644.0
2022-01-13 13:20:00,2059.43,2059.45,2059.42,2059.45,200.0,2059.43,2059.45,2059.42,2059.45,200.0
2022-01-13 13:30:00,2058.91,2058.91,2058.22,2058.22,200.0,2058.91,2058.91,2058.22,2058.22,200.0
2022-01-13 13:40:00,2059.27,2064.41,2059.27,2064.41,400.0,2059.27,2064.41,2059.27,2064.41,400.0
2022-01-13 13:50:00,2065.75,2066.87,2065.75,2066.76,500.0,2065.75,2066.87,2065.75,2066.76,500.0
2022-01-13 14:00:00,2062.45,2067.12,2062.45,2064.61,1700.0,2062.45,2067.12,2062.45,2064.61,1700.0
2022-01-13 14:10:00,2066.66,2066.66,2062.18,2062.18,711.0,2066.66,2066.66,2062.18,2062.18,711.0
2022-01-13 14:20:00,2060.13,2060.13,2060.13,2060.13,100.0,2060.13,2060.13,2060.13,2060.13,100.0
2022-01-13 14:30:00,2054.85,2055.02,2051.64,2051.64,1205.0,2054.85,2055.02,2051.64,2051.64,1205.0
2022-01-13 14:40:00,2050.0,2058.92,2050.0,2057.66,904.0,2050.0,2058.92,2050.0,2057.66,904.0
2022-01-13 14:50:00,2057.03,2059.1,2057.03,2058.18,300.0,2057.03,2059.1,2057.03,2058.18,300.0
2022-01-13 15:00:00,2057.51,2057.51,2054.16,2054.16,800.0,2057.51,2057.51,2054.16,2054.16,800.0
2022-01-13 15:10:00,2051.63,2056.24,2051.63,2056.24,600.0,2051.63,2056.24,2051.63,2056.24,600.0
2022-01-13 15:20:00,2056.11,2056.11,2052.75,2052.75,700.0,2056.11,2056.11,2052.75,2052.75,700.0
2022-01-13 15:30:00,2052.6,2052.6,2048.83,2048.91,900.0,2052.6,2052.6,2048.83,2048.91,900.0
2022-01-13 15:40:00,2047.05,2048.66,2044.89,2044.93,1400.0,2047.05,2048.66,2044.89,2044.93,1400.0
2022-01-13 15:50:00,2043.22,2050.38,2042.6,2050.23,4421.0,2043.22,2050.38,2042.6,2050.23,4421.0
2022-01-14 09:30:00,2030.0,2050.45,2026.86,2047.45,2224.0,2030.0,2050.45,2026.86,2047.45,2224.0
2022-01-14 09:40:00,2047.45,2047.45,2047.45,2047.45,0.0,2047.45,2047.45,2047.45,2047.45,0.0
2022-01-14 09:50:00,2046.79,2046.79,2040.35,2045.21,600.0,2046.79,2046.79,2040.35,2045.21,600.0
2022-01-14 10:00:00,2052.24,2054.67,2052.21,2054.67,400.0,2052.24,2054.67,2052.21,2054.67,400.0
2022-01-14 10:10:00,2049.06,2057.72,2049.06,2057.17,597.0,2049.06,2057.72,2049.06,2057.17,597.0
2022-01-14 10:20:00,2048.98,2052.72,2046.69,2052.72,501.0,2048.98,2052.72,2046.69,2052.72,501.0
2022-01-14 10:30:00,2048.74,2048.74,2041.89,2045.12,747.0,2048.74,2048.74,2041.89,2045.12,747.0
2022-01-14 10:40:00,2048.63,2048.63,2048.63,2048.63,100.0,2048.63,2048.63,2048.63,2048.63,100.0
2022-01-14 10:50:00,2044.56,2049.37,2044.56,2049.37,385.0,2044.56,2049.37,2044.56,2049.37,385.0
2022-01-14 11:00:00,2050.57,2050.57,2046.03,2046.03,379.0,2050.57,2050.57,2046.03,2046.03,379.0
2022-01-14 11:10:00,2046.32,2050.2,2044.78,2044.78,896.0,2046.32,2050.2,2044.78,2044.78,896.0
2022-01-14 11:20:00,2046.72,2054.44,2046.72,2051.64,1731.0,2046.72,2054.44,2046.72,2051.64,1731.0
2022-01-14 11:30:00,2044.89,2049.22,2044.89,2047.28,655.0,2044.89,2049.22,2044.89,2047.28,655.0
2022-01-14 11:40:00,2048.11,2049.7,2045.46,2049.14,703.0,2048.11,2049.7,2045.46,2049.14,703.0
2022-01-14 11:50:00,2050.35,2050.35,2042.3,2043.19,900.0,2050.35,2050.35,2042.3,2043.19,900.0
2022-01-14 12:00:00,2040.93,2042.87,2029.51,2029.51,758.0,2040.93,2042.87,2029.51,2029.51,758.0
2022-01-14 12:10:00,2032.5,2033.96,2032.49,2033.96,200.0,2032.5,2033.96,2032.49,2033.96,200.0
2022-01-14 12:20:00,2033.96,2037.09,2031.76,2034.97,1360.0,2033.96,2037.09,2031.76,2034.97,1360.0
2022-01-14 12:30:00,2035.48,2035.92,2035.48,2035.92,400.0,2035.48,2035.92,2035.48,2035.92,400.0
2022-01-14 12:40:00,2036.48,2036.48,2031.98,2031.98,1100.0,2036.48,2036.48,2031.98,2031.98,1100.0
2022-01-14 12:50:00,2032.85,2032.85,2025.37,2025.37,511.0,2032.85,2032.85,2025.37,2025.37,511.0
2022-01-14 13:00:00,2022.28,2024.21,2022.28,2023.4,300.0,2022.28,2024.21,2022.28,2023.4,300.0
2022-01-14 13:10:00,2025.33,2025.33,2025.33,2025.33,100.0,2025.33,2025.33,2025.33,2025.33,100.0
2022-01-14 13:20:00,2026.19,2027.22,2026.19,2027.22,400.0,2026.19,2027.22,2026.19,2027.22,400.0
2022-01-14 13:30:00,2024.16,2026.5,2021.93,2023.9,1000.0,2024.16,2026.5,2021.93,2023.9,1000.0
2022-01-14 13:40:00,2023.23,2025.0,2022.75,2022.75,1051.0,2023.23,2025.0,2022.75,2022.75,1051.0
2022-01-14 13:50:00,2025.21,2026.36,2023.16,2023.17,800.0,2025.21,2026.36,2023.16,2023.17,800.0
2022-01-14 14:00:00,2025.19,2028.2,2024.81,2026.76,1700.0,2025.19,2028.2,2024.81,2026.76,1700.0
2022-01-14 14:10:00,2026.47,2026.47,2022.77,2022.77,501.0,2026.47,2026.47,2022.77,2022.77,501.0
2022-01-14 14:20:00,2025.0,2026.5,2025.0,2025.24,500.0,2025.0,2026.5,2025.0,2025.24,500.0
2022-01-14 14:30:00,2026.24,2028.37,2025.46,2025.46,1300.0,2026.24,2028.37,2025.46,2025.46,1300.0
2022-01-14 14:40:00,2023.62,2025.31,2023.62,2025.31,360.0,2023.62,2025.31,2023.62,2025.31,360.0
2022-01-14 14:50:00,2025.31,2025.71,2020.12,2022.29,600.0,2025.31,2025.71,2020.12,2022.29,600.0
2022-01-14 15:00:00,2024.23,2024.23,2021.26,2022.98,500.0,2024.23,2024.23,2021.26,2022.98,500.0
2022-01-14 15:10:00,2022.98,2023.45,2022.98,2023.3,300.0,2022.98,2023.45,2022.98,2023.3,300.0
2022-01-14 15:20:00,2025.1,2028.05,2025.1,2025.9,1300.0,2025.1,2028.05,2025.1,2025.9,1300.0
2022-01-14 15:30:00,2026.56,2033.3,2026.5,2033.3,1402.0,2026.56,2033.3,2026.5,2033.3,1402.0
2022-01-14 15:40:00,2033.3,2033.96,2029.84,2031.0,1100.0,2033.3,2033.96,2029.84,2031.0,1100.0
2022-01-14 15:50:00,2034.25,2036.43,2031.56,2035.46,4492.0,2034.25,2036.43,2031.56,2035.46,4492.0
2022-01-18 09:30:00,2008.45,2012.76,1971.78,1980.52,3897.0,2008.45,2012.76,1971.78,1980.52,3897.0
2022-01-18 09:40:00,1983.5,1983.5,1963.38,1963.38,3360.0,1983.5,1983.5,1963.38,1963.38,3360.0
2022-01-18 09:50:00,1965.02,1972.99,1964.72,1970.22,1800.0,1965.02,1972.99,1964.72,1970.22,1800.0
2022-01-18 10:00:00,1970.22,1970.22,1970.22,1970.22,0.0,1970.22,1970.22,1970.22,1970.22,0.0
2022-01-18 10:10:00,1975.55,1977.45,1965.4,1965.4,1000.0,1975.55,1977.45,1965.4,1965.4,1000.0
2022-01-18 10:20:00,1970.0,1970.0,1963.28,1965.0,1177.0,1970.0,1970.0,1963.28,1965.0,1177.0
2022-01-18 10:30:00,1967.33,1974.9,1963.43,1972.44,2323.0,1967.33,1974.9,1963.43,1972.44,2323.0
2022-01-18 10:40:00,1969.3,1969.3,1969.3,1969.3,350.0,1969.3,1969.3,1969.3,1969.3,350.0
2022-01-18 10:50:00,1964.0,1969.0,1963.0,1963.66,1286.0,1964.0,1969.0,1963.0,1963.66,1286.0
2022-01-18 11:00:00,1961.05,1962.53,1955.0,1955.0,1928.0,1961.05,1962.53,1955.0,1955.0,1928.0
2022-01-18 11:10:00,1953.81,1963.88,1953.59,1955.16,2214.0,1953.81,1963.88,1953.59,1955.16,2214.0
2022-01-18 11:20:00,1956.97,1961.63,1956.97,1958.01,1200.0,1956.97,1961.63,1956.97,1958.01,1200.0
2022-01-18 11:30:00,1960.78,1962.83,1957.54,1960.11,900.0,1960.78,1962.83,1957.54,1960.11,900.0
2022-01-18 11:40:00,1959.94,1962.98,1959.77,1962.96,1716.0,1959.94,1962.98,1959.77,1962.96,1716.0
2022-01-18 11:50:00,1966.56,1966.77,1963.99,1966.25,976.0,1966.56,1966.77,1963.99,1966.25,976.0
2022-01-18 12:00:00,1966.04,1966.05,1958.33,1962.88,3268.0,1966.04,1966.05,1958.33,1962.88,3268.0
2022-01-18 12:10:00,1964.8,1969.0,1964.79,1968.19,837.0,1964.8,1969.0,1964.79,1968.19,837.0
2022-01-18 12:20:00,1967.44,1967.45,1966.1,1966.92,450.0,1967.44,1967.45,1966.1,1966.92,450.0
2022-01-18 12:30:00,1969.06,1970.2,1967.18,1970.2,810.0,1969.06,1970.2,1967.18,1970.2,810.0
2022-01-18 12:40:00,1971.2,1972.84,1969.6,1969.6,1358.0,1971.2,1972.84,1969.6,1969.6,1358.0
2022-01-18 12:50:00,1971.89,1971.89,1964.12,1966.5,1369.0,1971.89,1971.89,1964.12,1966.5,1369.0
2022-01-18 13:00:00,1964.8,1966.16,1964.8,1965.36,500.0,1964.8,1966.16,1964.8,1965.36,500.0
2022-01-18 13:10:00,1965.36,1967.6,1965.36,1966.52,300.0,1965.36,1967.6,1965.36,1966.52,300.0
2022-01-18 13:20:00,1964.08,1967.2,1958.53,1959.19,1400.0,1964.08,1967.2,1958.53,1959.19,1400.0
2022-01-18 13:30:00,1962.96,1966.74,1962.84,1966.74,1083.0,1962.96,1966.74,1962.84,1966.74,1083.0
2022-01-18 13:40:00,1969.91,1970.0,1963.87,1965.15,1690.0,1969.91,1970.0,1963.87,1965.15,1690.0
2022-01-18 13:50:00,1969.81,1971.87,1965.14,1965.14,842.0,1969.81,1971.87,1965.14,1965.14,842.0
2022-01-18 14:00:00,1968.66,1971.75,1968.42,1969.04,1303.0,1968.66,1971.75,1968.42,1969.04,1303.0
2022-01-18 14:10:00,1969.04,1969.04,1966.14,1966.14,700.0,1969.04,1969.04,1966.14,1966.14,700.0
2022-01-18 14:20:00,1967.1,1970.19,1964.12,1964.12,919.0,1967.1,1970.19,1964.12,1964.12,919.0
2022-01-18 14:30:00,1964.2,1974.68,1964.2,1972.75,1100.0,1964.2,1974.68,1964.2,1972.75,1100.0
2022-01-18 14:40:00,1972.17,1973.96,1970.24,1973.12,950.0,1972.17,1973.96,1970.24,1973.12,950.0
2022-01-18 14:50:00,1973.64,1976.87,1971.5,1972.38,2201.0,1973.64,1976.87,1971.5,1972.38,2201.0
2022-01-18 15:00:00,1972.51,1976.21,1972.5,1973.18,1400.0,1972.51,1976.21,1972.5,1973.18,1400.0
2022-01-18 15:10:00,1972.61,1974.01,1970.25,1970.25,1301.0,1972.61,1974.01,1970.25,1970.25,1301.0
2022-01-18 15:20:00,1971.02,1972.38,1970.6,1972.15,1000.0,1971.02,1972.38,1970.6,1972.15,1000.0
2022-01-18 15:30:00,1972.15,1976.32,1972.15,1974.04,1039.0,1972.15,1976.32,1972.15,1974.04,1039.0
2022-01-18 15:40:00,1974.04,1974.42,1970.8,1973.09,3188.0,1974.04,1974.42,1970.8,1973.09,3188.0
2022-01-18 15:50:00,1974.42,1974.42,1964.24,1967.19,8033.0,1974.42,1974.42,1964.24,1967.19,8033.0
2022-01-19 09:30:00,1981.09,1985.47,1971.0,1984.74,2110.0,1981.09,1985.47,1971.0,1984.74,2110.0
2022-01-19 09:40:00,1991.97,1991.97,1986.24,1990.09,500.0,1991.97,1991.97,1986.24,1990.09,500.0
2022-01-19 09:50:00,1988.5,1988.5,1980.96,1980.96,200.0,1988.5,1988.5,1980.96,1980.96,200.0
2022-01-19 10:00:00,1978.53,1980.01,1970.52,1970.52,600.0,1978.53,1980.01,1970.52,1970.52,600.0
2022-01-19 10:10:00,1971.87,1972.94,1971.03,1971.42,500.0,1971.87,1972.94,1971.03,1971.42,500.0
2022-01-19 10:20:00,1972.67,1972.67,1967.11,1967.12,200.0,1972.67,1972.67,1967.11,1967.12,200.0
2022-01-19 10:30:00,1963.49,1966.37,1963.49,1964.51,300.0,1963.49,1966.37,1963.49,1964.51,300.0
2022-01-19 10:40:00,1964.76,1970.48,1963.36,1970.48,789.0,1964.76,1970.48,1963.36,1970.48,789.0
2022-01-19 10:50:00,1970.33,1977.85,1970.33,1977.29,1406.0,1970.33,1977.85,1970.33,1977.29,1406.0
2022-01-19 11:00:00,1973.92,1974.63,1969.12,1974.63,600.0,1973.92,1974.63,1969.12,1974.63,600.0
2022-01-19 11:10:00,1961.84,1961.84,1961.19,1961.19,200.0,1961.84,1961.84,1961.19,1961.19,200.0
2022-01-19 11:20:00,1961.4,1962.22,1956.2,1960.22,1700.0,1961.4,1962.22,1956.2,1960.22,1700.0
2022-01-19 11:30:00,1964.4,1964.4,1960.05,1960.05,563.0,1964.4,1964.4,1960.05,1960.05,563.0
2022-01-19 11:40:00,1963.63,1967.04,1963.63,1966.0,1387.0,1963.63,1967.04,1963.63,1966.0,1387.0
2022-01-19 11:50:00,1965.0,1970.38,1963.28,1970.38,1601.0,1965.0,1970.38,1963.28,1970.38,1601.0
2022-01-19 12:00:00,1970.71,1970.71,1968.34,1969.04,659.0,1970.71,1970.71,1968.34,1969.04,659.0
2022-01-19 12:10:00,1973.38,1973.39,1970.0,1970.0,611.0,1973.38,1973.39,1970.0,1970.0,611.0
2022-01-19 12:20:00,1971.63,1973.76,1971.25,1973.76,700.0,1971.63,1973.76,1971.25,1973.76,700.0
2022-01-19 12:30:00,1970.02,1971.23,1970.0,1971.23,511.0,1970.02,1971.23,1970.0,1971.23,511.0
2022-01-19 12:40:00,1970.0,1971.36,1967.76,1971.36,4094.0,1970.0,1971.36,1967.76,1971.36,4094.0
2022-01-19 12:50:00,1969.62,1971.36,1968.92,1968.92,604.0,1969.62,1971.36,1968.92,1968.92,604.0
2022-01-19 13:00:00,1968.92,1968.92,1968.92,1968.92,0.0,1968.92,1968.92,1968.92,1968.92,0.0
2022-01-19 13:10:00,1967.5,1970.87,1967.15,1969.0,1400.0,1967.5,1970.87,1967.15,1969.0,1400.0
2022-01-19 13:20:00,1968.95,1969.86,1967.5,1967.5,900.0,1968.95,1969.86,1967.5,1967.5,900.0
2022-01-19 13:30:00,1967.5,1967.5,1962.96,1963.98,2619.0,1967.5,1967.5,1962.96,1963.98,2619.0
2022-01-19 13:40:00,1963.98,1963.98,1963.98,1963.98,0.0,1963.98,1963.98,1963.98,1963.98,0.0
2022-01-19 13:50:00,1961.2,1961.2,1961.18,1961.19,400.0,1961.2,1961.2,1961.18,1961.19,400.0
2022-01-19 14:00:00,1958.07,1958.08,1958.07,1958.08,200.0,1958.07,1958.08,1958.07,1958.08,200.0
2022-01-19 14:10:00,1958.35,1958.7,1957.48,1957.49,1055.0,1958.35,1958.7,1957.48,1957.49,1055.0
2022-01-19 14:20:00,1957.49,1957.49,1956.2,1956.2,471.0,1957.49,1957.49,1956.2,1956.2,471.0
2022-01-19 14:30:00,1955.92,1955.92,1952.96,1952.96,900.0,1955.92,1955.92,1952.96,1952.96,900.0
2022-01-19 14:40:00,1955.32,1956.51,1955.0,1956.15,900.0,1955.32,1956.51,1955.0,1956.15,900.0
2022-01-19 14:50:00,1956.86,1956.86,1954.57,1956.85,400.0,1956.86,1956.86,1954.57,1956.85,400.0
2022-01-19 15:00:00,1954.71,1954.71,1954.71,1954.71,100.0,1954.71,1954.71,1954.71,1954.71,100.0
2022-01-19 15:10:00,1955.67,1955.91,1953.47,1953.47,300.0,1955.67,1955.91,1953.47,1953.47,300.0
2022-01-19 15:20:00,1953.48,1953.48,1951.29,1951.29,400.0,1953.48,1953.48,1951.29,1951.29,400.0
2022-01-19 15:30:00,1950.52,1953.69,1950.52,1953.69,3400.0,1950.52,1953.69,1950.52,1953.69,3400.0
2022-01-19 15:40:00,1953.33,1955.06,1953.32,1954.25,3083.0,1953.33,1955.06,1953.32,1954.25,3083.0
2022-01-19 15:50:00,1953.9,1953.9,1945.19,1946.76,3651.0,1953.9,1953.9,1945.19,1946.76,3651.0
2022-01-20 09:30:00,1957.4,1964.32,1951.64,1951.64,2232.0,1957.4,1964.32,1951.64,1951.64,2232.0
2022-01-20 09:40:00,1957.31,1957.65,1957.31,1957.65,200.0,1957.31,1957.65,1957.31,1957.65,200.0
2022-01-20 09:50:00,1962.95,1978.43,1962.95,1966.16,400.0,1962.95,1978.43,1962.95,1966.16,400.0
2022-01-20 10:00:00,1973.17,1973.17,1968.13,1968.13,200.0,1973.17,1973.17,1968.13,1968.13,200.0
2022-01-20 10:10:00,1971.08,1973.13,1958.94,1970.51,1225.0,1971.08,1973.13,1958.94,1970.51,1225.0
2022-01-20 10:20:00,1966.09,1966.09,1966.09,1966.09,144.0,1966.09,1966.09,1966.09,1966.09,144.0
2022-01-20 10:30:00,1966.38,1968.74,1966.38,1968.74,400.0,1966.38,1968.74,1966.38,1968.74,400.0
2022-01-20 10:40:00,1973.95,1979.18,1972.88,1977.83,1000.0,1973.95,1979.18,1972.88,1977.83,1000.0
2022-01-20 10:50:00,1980.0,1980.0,1966.74,1974.13,4141.0,1980.0,1980.0,1966.74,1974.13,4141.0
2022-01-20 11:00:00,1980.04,1981.04,1975.61,1978.48,960.0,1980.04,1981.04,1975.61,1978.48,960.0
2022-01-20 11:10:00,1978.48,1978.48,1978.48,1978.48,0.0,1978.48,1978.48,1978.48,1978.48,0.0
2022-01-20 11:20:00,1979.82,1979.82,1979.82,1979.82,138.0,1979.82,1979.82,1979.82,1979.82,138.0
2022-01-20 11:30:00,1979.87,1987.11,1979.87,1985.61,1142.0,1979.87,1987.11,1979.87,1985.61,1142.0
2022-01-20 11:40:00,1982.0,1986.58,1977.26,1981.22,1340.0,1982.0,1986.58,1977.26,1981.22,1340.0
2022-01-20 11:50:00,1976.02,1976.68,1975.04,1975.04,400.0,1976.02,1976.68,1975.04,1975.04,400.0
2022-01-20 12:00:00,1974.68,1975.64,1974.67,1975.32,701.0,1974.68,1975.64,1974.67,1975.32,701.0
2022-01-20 12:10:00,1974.83,1974.83,1974.83,1974.83,100.0,1974.83,1974.83,1974.83,1974.83,100.0
2022-01-20 12:20:00,1974.83,1974.83,1974.83,1974.83,0.0,1974.83,1974.83,1974.83,1974.83,0.0
2022-01-20 12:30:00,1974.38,1978.56,1974.38,1978.55,500.0,1974.38,1978.56,1974.38,1978.55,500.0
2022-01-20 12:40:00,1988.68,1988.68,1978.12,1978.12,1000.0,1988.68,1988.68,1978.12,1978.12,1000.0
2022-01-20 12:50:00,1981.4,1984.82,1981.24,1982.39,731.0,1981.4,1984.82,1981.24,1982.39,731.0
2022-01-20 13:00:00,1980.11,1982.46,1971.48,1971.48,1200.0,1980.11,1982.46,1971.48,1971.48,1200.0
2022-01-20 13:10:00,1971.15,1971.2,1969.84,1969.84,561.0,1971.15,1971.2,1969.84,1969.84,561.0
2022-01-20 13:20:00,1971.77,1974.89,1971.0,1971.0,3524.0,1971.77,1974.89,1971.0,1971.0,3524.0
2022-01-20 13:30:00,1971.0,1971.0,1971.0,1971.0,0.0,1971.0,1971.0,1971.0,1971.0,0.0
2022-01-20 13:40:00,1972.77,1972.77,1971.0,1971.0,1681.0,1972.77,1972.77,1971.0,1971.0,1681.0
2022-01-20 13:50:00,1971.0,1973.27,1971.0,1973.27,400.0,1971.0,1973.27,1971.0,1973.27,400.0
2022-01-20 14:00:00,1984.61,1984.61,1979.85,1979.85,500.0,1984.61,1984.61,1979.85,1979.85,500.0
2022-01-20 14:10:00,1979.6,1979.6,1975.64,1977.32,603.0,1979.6,1979.6,1975.64,1977.32,603.0
2022-01-20 14:20:00,1975.16,1975.69,1974.11,1975.02,2698.0,1975.16,1975.69,1974.11,1975.02,2698.0
2022-01-20 14:30:00,1970.5,1970.5,1968.0,1968.68,1672.0,1970.5,1970.5,1968.0,1968.68,1672.0
2022-01-20 14:40:00,1968.0,1968.62,1966.79,1968.62,1813.0,1968.0,1968.62,1966.79,1968.62,1813.0
2022-01-20 14:50:00,1968.04,1968.04,1963.85,1963.85,400.0,1968.04,1968.04,1963.85,1963.85,400.0
2022-01-20 15:00:00,1960.69,1960.69,1957.61,1958.0,2000.0,1960.69,1960.69,1957.61,1958.0,2000.0
2022-01-20 15:10:00,1958.65,1961.28,1957.02,1959.28,5606.0,1958.65,1961.28,1957.02,1959.28,5606.0
2022-01-20 15:20:00,1958.0,1958.66,1957.25,1957.78,2400.0,1958.0,1958.66,1957.25,1957.78,2400.0
2022-01-20 15:30:00,1957.48,1957.48,1948.04,1948.04,1082.0,1957.48,1957.48,1948.04,1948.04,1082.0
2022-01-20 15:40:00,1947.5,1947.5,1942.48,1944.19,1022.0,1947.5,1947.5,1942.48,1944.19,1022.0
2022-01-20 15:50:00,1943.45,1943.45,1930.22,1931.33,7119.0,1943.45,1943.45,1930.22,1931.33,7119.0
2022-01-21 09:30:00,1939.26,1949.31,1932.73,1945.53,4695.0,1939.26,1949.31,1932.73,1945.53,4695.0
2022-01-21 09:40:00,1943.84,1950.74,1943.84,1946.81,500.0,1943.84,1950.74,1943.84,1946.81,500.0
2022-01-21 09:50:00,1946.01,1946.01,1946.0,1946.01,100.0,1946.01,1946.01,1946.0,1946.01,100.0
2022-01-21 10:00:00,1950.4,1950.4,1950.4,1950.4,100.0,1950.4,1950.4,1950.4,1950.4,100.0
2022-01-21 10:10:00,1938.88,1938.88,1937.38,1937.38,361.0,1938.88,1938.88,1937.38,1937.38,361.0
2022-01-21 10:20:00,1940.0,1940.24,1939.16,1939.16,1120.0,1940.0,1940.24,1939.16,1939.16,1120.0
2022-01-21 10:30:00,1947.61,1959.78,1947.6,1959.78,636.0,1947.61,1959.78,1947.6,1959.78,636.0
2022-01-21 10:40:00,1950.7,1950.7,1950.7,1950.7,100.0,1950.7,1950.7,1950.7,1950.7,100.0
2022-01-21 10:50:00,1956.83,1964.5,1956.83,1964.5,545.0,1956.83,1964.5,1956.83,1964.5,545.0
2022-01-21 11:00:00,1958.37,1959.77,1956.73,1958.15,1607.0,1958.37,1959.77,1956.73,1958.15,1607.0
2022-01-21 11:10:00,1959.19,1959.19,1953.9,1953.91,400.0,1959.19,1959.19,1953.9,1953.91,400.0
2022-01-21 11:20:00,1958.0,1958.0,1954.9,1954.9,200.0,1958.0,1958.0,1954.9,1954.9,200.0
2022-01-21 11:30:00,1952.0,1953.27,1940.31,1944.72,1218.0,1952.0,1953.27,1940.31,1944.72,1218.0
2022-01-21 11:40:00,1943.17,1943.18,1935.52,1935.52,4300.0,1943.17,1943.18,1935.52,1935.52,4300.0
2022-01-21 11:50:00,1935.88,1940.73,1935.88,1936.94,1900.0,1935.88,1940.73,1935.88,1936.94,1900.0
2022-01-21 12:00:00,1936.71,1938.77,1936.08,1936.08,300.0,1936.71,1938.77,1936.08,1936.08,300.0
2022-01-21 12:10:00,1934.04,1940.38,1933.6,1938.22,900.0,1934.04,1940.38,1933.6,1938.22,900.0
2022-01-21 12:20:00,1940.0,1941.98,1938.22,1938.48,1700.0,1940.0,1941.98,1938.22,1938.48,1700.0
2022-01-21 12:30:00,1940.5,1941.9,1937.32,1937.32,400.0,1940.5,1941.9,1937.32,1937.32,400.0
2022-01-21 12:40:00,1941.86,1942.59,1938.75,1939.5,2567.0,1941.86,1942.59,1938.75,1939.5,2567.0
2022-01-21 12:50:00,1940.73,1941.63,1940.42,1940.42,1107.0,1940.73,1941.63,1940.42,1940.42,1107.0
2022-01-21 13:00:00,1943.14,1943.96,1939.2,1943.26,963.0,1943.14,1943.96,1939.2,1943.26,963.0
2022-01-21 13:10:00,1947.32,1947.32,1943.4,1943.4,661.0,1947.32,1947.32,1943.4,1943.4,661.0
2022-01-21 13:20:00,1943.0,1943.0,1940.0,1941.45,1386.0,1943.0,1943.0,1940.0,1941.45,1386.0
2022-01-21 13:30:00,1943.62,1943.62,1943.62,1943.62,200.0,1943.62,1943.62,1943.62,1943.62,200.0
2022-01-21 13:40:00,1949.44,1949.93,1945.64,1945.64,367.0,1949.44,1949.93,1945.64,1945.64,367.0
2022-01-21 13:50:00,1947.06,1948.64,1945.73,1945.73,858.0,1947.06,1948.64,1945.73,1945.73,858.0
2022-01-21 14:00:00,1947.59,1947.59,1947.59,1947.59,252.0,1947.59,1947.59,1947.59,1947.59,252.0
2022-01-21 14:10:00,1945.89,1945.89,1943.9,1943.9,543.0,1945.89,1945.89,1943.9,1943.9,543.0
2022-01-21 14:20:00,1945.26,1945.26,1943.8,1944.76,1100.0,1945.26,1945.26,1943.8,1944.76,1100.0
2022-01-21 14:30:00,1945.89,1945.9,1944.11,1944.42,1430.0,1945.89,1945.9,1944.11,1944.42,1430.0
2022-01-21 14:40:00,1948.41,1949.29,1948.41,1948.54,400.0,1948.41,1949.29,1948.41,1948.54,400.0
2022-01-21 14:50:00,1948.8,1953.94,1946.21,1949.97,3725.0,1948.8,1953.94,1946.21,1949.97,3725.0
2022-01-21 15:00:00,1950.71,1950.71,1945.56,1946.33,3062.0,1950.71,1950.71,1945.56,1946.33,3062.0
2022-01-21 15:10:00,1946.64,1948.59,1944.39,1944.39,1500.0,1946.64,1948.59,1944.39,1944.39,1500.0
2022-01-21 15:20:00,1945.48,1945.68,1940.8,1943.58,4100.0,1945.48,1945.68,1940.8,1943.58,4100.0
2022-01-21 15:30:00,1944.26,1946.13,1941.56,1943.29,3144.0,1944.26,1946.13,1941.56,1943.29,3144.0
2022-01-21 15:40:00,1944.23,1947.37,1942.16,1943.32,4221.0,1944.23,1947.37,1942.16,1943.32,4221.0
2022-01-21 15:50:00,1943.61,1945.57,1938.79,1940.28,14300.0,1943.61,1945.57,1938.79,1940.28,14300.0
2022-01-24 09:30:00,1920.66,1934.73,1920.66,1928.47,4642.0,1920.66,1934.73,1920.66,1928.47,4642.0
2022-01-24 09:40:00,1942.87,1943.81,1932.82,1932.82,300.0,1942.87,1943.81,1932.82,1932.82,300.0
2022-01-24 09:50:00,1921.98,1927.6,1915.5,1923.2,1400.0,1921.98,1927.6,1915.5,1923.2,1400.0
2022-01-24 10:00:00,1913.4,1918.23,1902.0,1902.01,2661.0,1913.4,1918.23,1902.0,1902.01,2661.0
2022-01-24 10:10:00,1899.26,1914.12,1891.27,1906.43,1885.0,1899.26,1914.12,1891.27,1906.43,1885.0
2022-01-24 10:20:00,1909.78,1926.63,1909.78,1926.63,3100.0,1909.78,1926.63,1909.78,1926.63,3100.0
2022-01-24 10:30:00,1931.96,1932.01,1927.71,1931.03,700.0,1931.96,1932.01,1927.71,1931.03,700.0
2022-01-24 10:40:00,1928.01,1930.58,1924.67,1926.73,2032.0,1928.01,1930.58,1924.67,1926.73,2032.0
2022-01-24 10:50:00,1924.21,1935.95,1924.21,1935.25,1000.0,1924.21,1935.95,1924.21,1935.25,1000.0
2022-01-24 11:00:00,1922.08,1932.21,1922.08,1930.0,1500.0,1922.08,1932.21,1922.08,1930.0,1500.0
2022-01-24 11:10:00,1924.12,1924.12,1920.57,1920.57,1101.0,1924.12,1924.12,1920.57,1920.57,1101.0
2022-01-24 11:20:00,1921.21,1925.44,1920.73,1921.52,1366.0,1921.21,1925.44,1920.73,1921.52,1366.0
2022-01-24 11:30:00,1922.74,1924.01,1919.63,1920.7,1501.0,1922.74,1924.01,1919.63,1920.7,1501.0
2022-01-24 11:40:00,1918.91,1920.42,1914.06,1914.07,3159.0,1918.91,1920.42,1914.06,1914.07,3159.0
2022-01-24 11:50:00,1914.93,1921.0,1914.93,1916.23,1530.0,1914.93,1921.0,1914.93,1916.23,1530.0
2022-01-24 12:00:00,1921.82,1922.49,1914.65,1914.65,1251.0,1921.82,1922.49,1914.65,1914.65,1251.0
2022-01-24 12:10:00,1911.6,1913.34,1910.66,1912.27,1900.0,1911.6,1913.34,1910.66,1912.27,1900.0
2022-01-24 12:20:00,1912.34,1912.42,1907.21,1909.12,1700.0,1912.34,1912.42,1907.21,1909.12,1700.0
2022-01-24 12:30:00,1908.27,1910.94,1899.17,1901.0,3077.0,1908.27,1910.94,1899.17,1901.0,3077.0
2022-01-24 12:40:00,1900.62,1910.37,1900.62,1910.37,892.0,1900.62,1910.37,1900.62,1910.37,892.0
2022-01-24 12:50:00,1907.95,1910.94,1907.95,1910.0,7209.0,1907.95,1910.94,1907.95,1910.0,7209.0
2022-01-24 13:00:00,1910.0,1920.22,1908.39,1920.22,3952.0,1910.0,1920.22,1908.39,1920.22,3952.0
2022-01-24 13:10:00,1916.17,1928.2,1913.0,1928.2,19331.0,1916.17,1928.2,1913.0,1928.2,19331.0
2022-01-24 13:20:00,1933.37,1933.37,1915.0,1916.89,6768.0,1933.37,1933.37,1915.0,1916.89,6768.0
2022-01-24 13:30:00,1916.75,1925.76,1914.38,1925.76,1502.0,1916.75,1925.76,1914.38,1925.76,1502.0
2022-01-24 13:40:00,1926.35,1933.01,1923.18,1932.15,2311.0,1926.35,1933.01,1923.18,1932.15,2311.0
2022-01-24 13:50:00,1935.51,1937.24,1930.07,1937.24,2200.0,1935.51,1937.24,1930.07,1937.24,2200.0
2022-01-24 14:00:00,1941.79,1942.45,1940.39,1941.62,710.0,1941.79,1942.45,1940.39,1941.62,710.0
2022-01-24 14:10:00,1940.76,1942.68,1935.69,1936.41,3502.0,1940.76,1942.68,1935.69,1936.41,3502.0
2022-01-24 14:20:00,1934.01,1937.29,1931.03,1933.5,1666.0,1934.01,1937.29,1931.03,1933.5,1666.0
2022-01-24 14:30:00,1931.5,1935.48,1928.69,1930.18,2551.0,1931.5,1935.48,1928.69,1930.18,2551.0
2022-01-24 14:40:00,1932.77,1934.92,1931.37,1934.92,1341.0,1932.77,1934.92,1931.37,1934.92,1341.0
2022-01-24 14:50:00,1928.25,1938.37,1928.25,1937.48,4324.0,1928.25,1938.37,1928.25,1937.48,4324.0
2022-01-24 15:00:00,1944.25,1945.85,1942.09,1945.85,1500.0,1944.25,1945.85,1942.09,1945.85,1500.0
2022-01-24 15:10:00,1945.5,1951.1,1945.5,1946.51,3337.0,1945.5,1951.1,1945.5,1946.51,3337.0
2022-01-24 15:20:00,1953.09,1955.46,1953.05,1953.05,1510.0,1953.09,1955.46,1953.05,1953.05,1510.0
2022-01-24 15:30:00,1955.38,1963.25,1955.38,1963.25,1102.0,1955.38,1963.25,1955.38,1963.25,1102.0
2022-01-24 15:40:00,1964.5,1971.67,1958.14,1971.67,3189.0,1964.5,1971.67,1958.14,1971.67,3189.0
2022-01-24 15:50:00,1972.34,1979.83,1966.24,1973.16,8703.0,1972.34,1979.83,1966.24,1973.16,8703.0
2022-01-25 09:30:00,1960.57,1964.09,1936.25,1936.25,3531.0,1960.57,1964.09,1936.25,1936.25,3531.0
2022-01-25 09:40:00,1933.87,1933.87,1916.74,1916.74,1291.0,1933.87,1933.87,1916.74,1916.74,1291.0
2022-01-25 09:50:00,1915.14,1932.63,1915.14,1932.63,718.0,1915.14,1932.63,1915.14,1932.63,718.0
2022-01-25 10:00:00,1934.77,1936.24,1917.96,1917.96,400.0,1934.77,1936.24,1917.96,1917.96,400.0
2022-01-25 10:10:00,1918.08,1933.31,1918.08,1933.3,1602.0,1918.08,1933.31,1918.08,1933.3,1602.0
2022-01-25 10:20:00,1929.19,1929.19,1929.19,1929.19,100.0,1929.19,1929.19,1929.19,1929.19,100.0
2022-01-25 10:30:00,1936.36,1942.0,1935.44,1939.26,700.0,1936.36,1942.0,1935.44,1939.26,700.0
2022-01-25 10:40:00,1933.82,1941.93,1933.82,1941.37,800.0,1933.82,1941.93,1933.82,1941.37,800.0
2022-01-25 10:50:00,1939.41,1939.41,1930.22,1930.23,4165.0,1939.41,1939.41,1930.22,1930.23,4165.0
2022-01-25 11:00:00,1934.0,1934.17,1930.0,1930.68,1715.0,1934.0,1934.17,1930.0,1930.68,1715.0
2022-01-25 11:10:00,1934.96,1934.96,1925.77,1929.23,1078.0,1934.96,1934.96,1925.77,1929.23,1078.0
2022-01-25 11:20:00,1931.49,1935.97,1931.49,1935.14,872.0,1931.49,1935.97,1931.49,1935.14,872.0
2022-01-25 11:30:00,1933.51,1933.51,1924.08,1925.47,2238.0,1933.51,1933.51,1924.08,1925.47,2238.0
2022-01-25 11:40:00,1925.85,1930.0,1925.85,1930.0,500.0,1925.85,1930.0,1925.85,1930.0,500.0
2022-01-25 11:50:00,1930.64,1932.36,1929.36,1929.37,1700.0,1930.64,1932.36,1929.36,1929.37,1700.0
2022-01-25 12:00:00,1926.04,1933.29,1923.87,1927.95,1152.0,1926.04,1933.29,1923.87,1927.95,1152.0
2022-01-25 12:10:00,1930.64,1933.02,1930.61,1930.61,2449.0,1930.64,1933.02,1930.61,1930.61,2449.0
2022-01-25 12:20:00,1932.13,1938.74,1932.13,1938.74,1049.0,1932.13,1938.74,1932.13,1938.74,1049.0
2022-01-25 12:30:00,1938.72,1938.72,1934.73,1934.73,600.0,1938.72,1938.72,1934.73,1934.73,600.0
2022-01-25 12:40:00,1935.02,1936.29,1930.33,1936.29,900.0,1935.02,1936.29,1930.33,1936.29,900.0
2022-01-25 12:50:00,1928.33,1931.65,1927.07,1931.65,1712.0,1928.33,1931.65,1927.07,1931.65,1712.0
2022-01-25 13:00:00,1926.18,1928.3,1926.18,1926.67,300.0,1926.18,1928.3,1926.18,1926.67,300.0
2022-01-25 13:10:00,1929.1,1930.3,1929.1,1930.3,300.0,1929.1,1930.3,1929.1,1930.3,300.0
2022-01-25 13:20:00,1931.91,1938.1,1930.38,1934.01,1581.0,1931.91,1938.1,1930.38,1934.01,1581.0
2022-01-25 13:30:00,1934.0,1936.4,1933.15,1936.4,2244.0,1934.0,1936.4,1933.15,1936.4,2244.0
2022-01-25 13:40:00,1938.61,1940.56,1938.61,1940.16,2400.0,1938.61,1940.56,1938.61,1940.16,2400.0
2022-01-25 13:50:00,1943.16,1946.5,1938.55,1946.5,3998.0,1943.16,1946.5,1938.55,1946.5,3998.0
2022-01-25 14:00:00,1948.62,1948.62,1945.47,1946.46,3338.0,1948.62,1948.62,1945.47,1946.46,3338.0
2022-01-25 14:10:00,1946.54,1947.0,1943.07,1943.34,3364.0,1946.54,1947.0,1943.07,1943.34,3364.0
2022-01-25 14:20:00,1943.53,1943.53,1940.9,1940.9,2425.0,1943.53,1943.53,1940.9,1940.9,2425.0
2022-01-25 14:30:00,1940.17,1940.18,1935.57,1940.0,1764.0,1940.17,1940.18,1935.57,1940.0,1764.0
2022-01-25 14:40:00,1940.78,1947.04,1939.91,1943.94,800.0,1940.78,1947.04,1939.91,1943.94,800.0
2022-01-25 14:50:00,1950.0,1950.95,1950.0,1950.13,355.0,1950.0,1950.95,1950.0,1950.13,355.0
2022-01-25 15:00:00,1950.21,1950.21,1944.9,1944.9,1897.0,1950.21,1950.21,1944.9,1944.9,1897.0
2022-01-25 15:10:00,1946.43,1946.43,1942.91,1945.14,1900.0,1946.43,1946.43,1942.91,1945.14,1900.0
2022-01-25 15:20:00,1947.55,1950.35,1940.9,1942.16,10967.0,1947.55,1950.35,1940.9,1942.16,10967.0
2022-01-25 15:30:00,1941.75,1942.3,1936.06,1937.03,3143.0,1941.75,1942.3,1936.06,1937.03,3143.0
2022-01-25 15:40:00,1941.09,1944.48,1935.54,1935.54,3739.0,1941.09,1944.48,1935.54,1935.54,3739.0
2022-01-25 15:50:00,1935.47,1938.46,1928.96,1929.81,8197.0,1935.47,1938.46,1928.96,1929.81,8197.0
2022-01-26 09:30:00,1952.44,1952.44,1937.82,1946.26,2023.0,1952.44,1952.44,1937.82,1946.26,2023.0
2022-01-26 09:40:00,1937.93,1942.48,1937.93,1940.43,1502.0,1937.93,1942.48,1937.93,1940.43,1502.0
2022-01-26 09:50:00,1943.9,1943.9,1935.86,1935.86,200.0,1943.9,1943.9,1935.86,1935.86,200.0
2022-01-26 10:00:00,1949.99,1950.0,1947.11,1947.11,500.0,1949.99,1950.0,1947.11,1947.11,500.0
2022-01-26 10:10:00,1943.64,1943.64,1928.74,1928.74,1688.0,1943.64,1943.64,1928.74,1928.74,1688.0
2022-01-26 10:20:00,1931.11,1935.0,1920.8,1920.8,5117.0,1931.11,1935.0,1920.8,1920.8,5117.0
2022-01-26 10:30:00,1925.92,1926.65,1920.92,1923.54,2869.0,1925.92,1926.65,1920.92,1923.54,2869.0
2022-01-26 10:40:00,1923.11,1924.51,1921.99,1921.99,2200.0,1923.11,1924.51,1921.99,1921.99,2200.0
2022-01-26 10:50:00,1921.19,1922.39,1910.12,1911.09,3953.0,1921.19,1922.39,1910.12,1911.09,3953.0
2022-01-26 11:00:00,1914.96,1920.69,1912.73,1918.5,2884.0,1914.96,1920.69,1912.73,1918.5,2884.0
2022-01-26 11:10:00,1921.12,1927.48,1918.23,1925.82,4535.0,1921.12,1927.48,1918.23,1925.82,4535.0
2022-01-26 11:20:00,1927.92,1932.48,1923.52,1929.77,3337.0,1927.92,1932.48,1923.52,1929.77,3337.0
2022-01-26 11:30:00,1931.6,1932.94,1929.96,1930.66,1301.0,1931.6,1932.94,1929.96,1930.66,1301.0
2022-01-26 11:40:00,1929.27,1934.29,1927.92,1927.92,3055.0,1929.27,1934.29,1927.92,1927.92,3055.0
2022-01-26 11:50:00,1926.0,1929.31,1926.0,1929.31,1700.0,1926.0,1929.31,1926.0,1929.31,1700.0
2022-01-26 12:00:00,1931.47,1933.38,1930.09,1930.15,2534.0,1931.47,1933.38,1930.09,1930.15,2534.0
2022-01-26 12:10:00,1933.53,1934.31,1930.32,1931.99,1600.0,1933.53,1934.31,1930.32,1931.99,1600.0
2022-01-26 12:20:00,1929.29,1929.77,1928.79,1928.79,700.0,1929.29,1929.77,1928.79,1928.79,700.0
2022-01-26 12:30:00,1928.45,1929.05,1926.0,1926.0,1546.0,1928.45,1929.05,1926.0,1926.0,1546.0
2022-01-26 12:40:00,1927.99,1931.23,1926.45,1930.94,1765.0,1927.99,1931.23,1926.45,1930.94,1765.0
2022-01-26 12:50:00,1931.16,1931.64,1929.3,1931.64,600.0,1931.16,1931.64,1929.3,1931.64,600.0
2022-01-26 13:00:00,1930.0,1930.0,1920.16,1922.98,3528.0,1930.0,1930.0,1920.16,1922.98,3528.0
2022-01-26 13:10:00,1926.09,1926.09,1922.01,1922.93,1200.0,1926.09,1926.09,1922.01,1922.93,1200.0
2022-01-26 13:20:00,1923.77,1923.78,1923.77,1923.78,400.0,1923.77,1923.78,1923.77,1923.78,400.0
2022-01-26 13:30:00,1921.51,1924.09,1920.91,1920.91,2700.0,1921.51,1924.09,1920.91,1920.91,2700.0
2022-01-26 13:40:00,1920.99,1920.99,1918.89,1918.89,526.0,1920.99,1920.99,1918.89,1918.89,526.0
2022-01-26 13:50:00,1913.84,1922.76,1913.84,1922.76,1600.0,1913.84,1922.76,1913.84,1922.76,1600.0
2022-01-26 14:00:00,1920.23,1928.64,1920.22,1928.48,1500.0,1920.23,1928.64,1920.22,1928.48,1500.0
2022-01-26 14:10:00,1922.5,1922.5,1912.6,1913.43,1680.0,1922.5,1922.5,1912.6,1913.43,1680.0
2022-01-26 14:20:00,1918.17,1928.88,1917.03,1917.03,2720.0,1918.17,1928.88,1917.03,1917.03,2720.0
2022-01-26 14:30:00,1922.31,1922.31,1911.26,1912.79,2564.0,1922.31,1922.31,1911.26,1912.79,2564.0
2022-01-26 14:40:00,1917.52,1917.52,1894.09,1898.45,1550.0,1917.52,1917.52,1894.09,1898.45,1550.0
2022-01-26 14:50:00,1901.35,1905.28,1901.35,1904.96,700.0,1901.35,1905.28,1901.35,1904.96,700.0
2022-01-26 15:00:00,1901.49,1901.49,1886.89,1890.73,2097.0,1901.49,1901.49,1886.89,1890.73,2097.0
2022-01-26 15:10:00,1887.98,1892.5,1887.98,1892.5,900.0,1887.98,1892.5,1887.98,1892.5,900.0
2022-01-26 15:20:00,1882.52,1886.63,1877.11,1886.63,3061.0,1882.52,1886.63,1877.11,1886.63,3061.0
2022-01-26 15:30:00,1882.85,1888.19,1880.12,1885.68,4342.0,1882.85,1888.19,1880.12,1885.68,4342.0
2022-01-26 15:40:00,1887.26,1888.48,1882.0,1884.29,5676.0,1887.26,1888.48,1882.0,1884.29,5676.0
2022-01-26 15:50:00,1881.25,1890.59,1876.56,1881.7,10768.0,1881.25,1890.59,1876.56,1881.7,10768.0
2022-01-27 09:30:00,1904.69,1920.38,1896.5,1903.54,2331.0,1904.69,1920.38,1896.5,1903.54,2331.0
2022-01-27 09:40:00,1907.54,1916.1,1906.78,1906.79,901.0,1907.54,1916.1,1906.78,1906.79,901.0
2022-01-27 09:50:00,1919.55,1925.02,1908.06,1908.08,1900.0,1919.55,1925.02,1908.06,1908.08,1900.0
2022-01-27 10:00:00,1908.08,1919.3,1908.08,1919.3,1651.0,1908.08,1919.3,1908.08,1919.3,1651.0
2022-01-27 10:10:00,1911.45,1912.56,1908.48,1909.25,700.0,1911.45,1912.56,1908.48,1909.25,700.0
2022-01-27 10:20:00,1907.85,1907.85,1899.56,1899.56,400.0,1907.85,1907.85,1899.56,1899.56,400.0
2022-01-27 10:30:00,1896.79,1897.7,1891.29,1897.7,698.0,1896.79,1897.7,1891.29,1897.7,698.0
2022-01-27 10:40:00,1900.12,1911.92,1900.08,1909.22,702.0,1900.12,1911.92,1900.08,1909.22,702.0
2022-01-27 10:50:00,1916.46,1926.7,1916.18,1916.18,3472.0,1916.46,1926.7,1916.18,1916.18,3472.0
2022-01-27 11:00:00,1918.56,1922.37,1918.56,1921.08,2924.0,1918.56,1922.37,1918.56,1921.08,2924.0
2022-01-27 11:10:00,1918.83,1922.87,1918.83,1921.71,1600.0,1918.83,1922.87,1918.83,1921.71,1600.0
2022-01-27 11:20:00,1918.16,1918.17,1914.9,1914.97,800.0,1918.16,1918.17,1914.9,1914.97,800.0
2022-01-27 11:30:00,1920.98,1925.48,1919.02,1919.74,1625.0,1920.98,1925.48,1919.02,1919.74,1625.0
2022-01-27 11:40:00,1920.51,1920.51,1920.49,1920.51,606.0,1920.51,1920.51,1920.49,1920.51,606.0
2022-01-27 11:50:00,1921.44,1924.02,1921.38,1923.3,2180.0,1921.44,1924.02,1921.38,1923.3,2180.0
2022-01-27 12:00:00,1924.37,1927.5,1921.5,1923.23,2300.0,1924.37,1927.5,1921.5,1923.23,2300.0
2022-01-27 12:10:00,1920.47,1922.68,1918.99,1920.07,1212.0,1920.47,1922.68,1918.99,1920.07,1212.0
2022-01-27 12:20:00,1916.22,1916.22,1913.03,1913.03,300.0,1916.22,1916.22,1913.03,1913.03,300.0
2022-01-27 12:30:00,1913.52,1913.96,1912.72,1913.24,2297.0,1913.52,1913.96,1912.72,1913.24,2297.0
2022-01-27 12:40:00,1912.26,1916.81,1907.86,1909.33,6947.0,1912.26,1916.81,1907.86,1909.33,6947.0
2022-01-27 12:50:00,1915.28,1920.16,1915.28,1920.16,500.0,1915.28,1920.16,1915.28,1920.16,500.0
2022-01-27 13:00:00,1919.77,1921.81,1910.93,1911.27,6274.0,1919.77,1921.81,1910.93,1911.27,6274.0
2022-01-27 13:10:00,1911.21,1913.9,1909.23,1913.9,2877.0,1911.21,1913.9,1909.23,1913.9,2877.0
2022-01-27 13:20:00,1907.15,1908.53,1905.87,1907.58,2136.0,1907.15,1908.53,1905.87,1907.58,2136.0
2022-01-27 13:30:00,1908.52,1912.38,1908.52,1912.38,603.0,1908.52,1912.38,1908.52,1912.38,603.0
2022-01-27 13:40:00,1913.01,1913.01,1910.02,1910.02,2306.0,1913.01,1913.01,1910.02,1910.02,2306.0
2022-01-27 13:50:00,1908.04,1909.34,1908.04,1909.34,570.0,1908.04,1909.34,1908.04,1909.34,570.0
2022-01-27 14:00:00,1914.99,1917.0,1914.99,1917.0,780.0,1914.99,1917.0,1914.99,1917.0,780.0
2022-01-27 14:10:00,1919.73,1920.11,1911.52,1911.52,2901.0,1919.73,1920.11,1911.52,1911.52,2901.0
2022-01-27 14:20:00,1909.58,1912.08,1909.58,1912.08,452.0,1909.58,1912.08,1909.58,1912.08,452.0
2022-01-27 14:30:00,1912.05,1912.78,1909.0,1912.78,1300.0,1912.05,1912.78,1909.0,1912.78,1300.0
2022-01-27 14:40:00,1915.0,1918.69,1914.99,1915.78,400.0,1915.0,1918.69,1914.99,1915.78,400.0
2022-01-27 14:50:00,1915.89,1915.9,1909.05,1911.59,1300.0,1915.89,1915.9,1909.05,1911.59,1300.0
2022-01-27 15:00:00,1911.86,1916.57,1910.0,1913.56,2991.0,1911.86,1916.57,1910.0,1913.56,2991.0
2022-01-27 15:10:00,1911.57,1911.65,1904.83,1905.99,923.0,1911.57,1911.65,1904.83,1905.99,923.0
2022-01-27 15:20:00,1909.51,1918.71,1909.5,1916.18,5709.0,1909.51,1918.71,1909.5,1916.18,5709.0
2022-01-27 15:30:00,1917.32,1917.32,1914.43,1914.63,453.0,1917.32,1917.32,1914.43,1914.63,453.0
2022-01-27 15:40:00,1914.55,1922.18,1914.55,1917.61,3572.0,1914.55,1922.18,1914.55,1917.61,3572.0
2022-01-27 15:50:00,1913.57,1913.57,1908.33,1909.76,5839.0,1913.57,1913.57,1908.33,1909.76,5839.0
2022-01-28 09:30:00,1912.92,1921.72,1893.02,1893.02,3397.0,1912.92,1921.72,1893.02,1893.02,3397.0
2022-01-28 09:40:00,1897.09,1897.09,1893.86,1893.86,400.0,1897.09,1897.09,1893.86,1893.86,400.0
2022-01-28 09:50:00,1898.91,1905.9,1898.91,1900.56,602.0,1898.91,1905.9,1898.91,1900.56,602.0
2022-01-28 10:00:00,1905.67,1908.2,1905.67,1908.2,700.0,1905.67,1908.2,1905.67,1908.2,700.0
2022-01-28 10:10:00,1908.2,1908.2,1908.2,1908.2,0.0,1908.2,1908.2,1908.2,1908.2,0.0
2022-01-28 10:20:00,1909.98,1913.08,1909.98,1913.08,200.0,1909.98,1913.08,1909.98,1913.08,200.0
2022-01-28 10:30:00,1910.32,1910.32,1899.51,1907.04,1235.0,1910.32,1910.32,1899.51,1907.04,1235.0
2022-01-28 10:40:00,1905.63,1905.63,1898.46,1903.9,2400.0,1905.63,1905.63,1898.46,1903.9,2400.0
2022-01-28 10:50:00,1917.79,1920.96,1915.01,1919.76,2115.0,1917.79,1920.96,1915.01,1919.76,2115.0
2022-01-28 11:00:00,1922.92,1928.82,1922.07,1922.84,3693.0,1922.92,1928.82,1922.07,1922.84,3693.0
2022-01-28 11:10:00,1922.75,1929.01,1922.75,1929.01,532.0,1922.75,1929.01,1922.75,1929.01,532.0
2022-01-28 11:20:00,1930.49,1930.49,1921.38,1929.46,2400.0,1930.49,1930.49,1921.38,1929.46,2400.0
2022-01-28 11:30:00,1930.48,1934.9,1925.67,1934.9,2125.0,1930.48,1934.9,1925.67,1934.9,2125.0
2022-01-28 11:40:00,1933.23,1935.68,1931.11,1935.01,1170.0,1933.23,1935.68,1931.11,1935.01,1170.0
2022-01-28 11:50:00,1931.63,1935.76,1931.63,1935.76,200.0,1931.63,1935.76,1931.63,1935.76,200.0
2022-01-28 12:00:00,1939.5,1939.5,1936.39,1936.63,3054.0,1939.5,1939.5,1936.39,1936.63,3054.0
2022-01-28 12:10:00,1935.71,1936.63,1935.71,1936.63,200.0,1935.71,1936.63,1935.71,1936.63,200.0
2022-01-28 12:20:00,1937.03,1937.55,1932.46,1932.46,1741.0,1937.03,1937.55,1932.46,1932.46,1741.0
2022-01-28 12:30:00,1932.45,1936.44,1932.45,1932.83,1000.0,1932.45,1936.44,1932.45,1932.83,1000.0
2022-01-28 12:40:00,1932.84,1934.57,1927.7,1927.7,1160.0,1932.84,1934.57,1927.7,1927.7,1160.0
2022-01-28 12:50:00,1929.95,1929.95,1928.29,1928.3,290.0,1929.95,1929.95,1928.29,1928.3,290.0
2022-01-28 13:00:00,1928.55,1928.78,1926.54,1928.76,3515.0,1928.55,1928.78,1926.54,1928.76,3515.0
2022-01-28 13:10:00,1928.25,1928.25,1928.25,1928.25,100.0,1928.25,1928.25,1928.25,1928.25,100.0
2022-01-28 13:20:00,1925.81,1925.81,1919.48,1924.38,1908.0,1925.81,1925.81,1919.48,1924.38,1908.0
2022-01-28 13:30:00,1932.97,1932.97,1928.54,1930.12,1157.0,1932.97,1932.97,1928.54,1930.12,1157.0
2022-01-28 13:40:00,1927.64,1934.0,1927.64,1929.2,6193.0,1927.64,1934.0,1927.64,1929.2,6193.0
2022-01-28 13:50:00,1930.2,1934.4,1930.2,1933.09,400.0,1930.2,1934.4,1930.2,1933.09,400.0
2022-01-28 14:00:00,1932.38,1932.38,1927.03,1930.02,1386.0,1932.38,1932.38,1927.03,1930.02,1386.0
2022-01-28 14:10:00,1926.57,1927.72,1923.99,1923.99,825.0,1926.57,1927.72,1923.99,1923.99,825.0
2022-01-28 14:20:00,1921.57,1921.97,1919.11,1919.47,1996.0,1921.57,1921.97,1919.11,1919.47,1996.0
2022-01-28 14:30:00,1916.86,1921.29,1916.86,1918.22,1112.0,1916.86,1921.29,1916.86,1918.22,1112.0
2022-01-28 14:40:00,1919.93,1924.99,1919.84,1924.8,2616.0,1919.93,1924.99,1919.84,1924.8,2616.0
2022-01-28 14:50:00,1922.93,1931.81,1922.82,1931.81,2100.0,1922.93,1931.81,1922.82,1931.81,2100.0
2022-01-28 15:00:00,1934.15,1934.88,1932.68,1934.33,1075.0,1934.15,1934.88,1932.68,1934.33,1075.0
2022-01-28 15:10:00,1935.51,1936.12,1930.77,1935.41,5012.0,1935.51,1936.12,1930.77,1935.41,5012.0
2022-01-28 15:20:00,1938.05,1939.27,1937.69,1937.85,2082.0,1938.05,1939.27,1937.69,1937.85,2082.0
2022-01-28 15:30:00,1937.17,1939.0,1937.16,1937.26,500.0,1937.17,1939.0,1937.16,1937.26,500.0
2022-01-28 15:40:00,1939.52,1944.97,1939.36,1944.97,2109.0,1939.52,1944.97,1939.36,1944.97,2109.0
2022-01-28 15:50:00,1947.67,1952.54,1942.79,1952.54,4725.0,1947.67,1952.54,1942.79,1952.54,4725.0
2022-01-31 09:30:00,1944.3,1962.49,1944.3,1960.97,1848.0,1944.3,1962.49,1944.3,1960.97,1848.0
2022-01-31 09:40:00,1967.11,1969.99,1958.1,1958.1,2678.0,1967.11,1969.99,1958.1,1958.1,2678.0
2022-01-31 09:50:00,1965.42,1968.5,1963.39,1968.49,900.0,1965.42,1968.5,1963.39,1968.49,900.0
2022-01-31 10:00:00,1973.54,1973.54,1963.66,1963.66,1229.0,1973.54,1973.54,1963.66,1963.66,1229.0
2022-01-31 10:10:00,1971.94,1971.94,1968.54,1969.06,1918.0,1971.94,1971.94,1968.54,1969.06,1918.0
2022-01-31 10:20:00,1972.99,1978.93,1972.99,1975.08,1047.0,1972.99,1978.93,1972.99,1975.08,1047.0
2022-01-31 10:30:00,1971.94,1972.76,1969.29,1970.77,800.0,1971.94,1972.76,1969.29,1970.77,800.0
2022-01-31 10:40:00,1973.82,1978.0,1973.24,1977.55,2615.0,1973.82,1978.0,1973.24,1977.55,2615.0
2022-01-31 10:50:00,1978.83,1981.16,1976.04,1977.46,2623.0,1978.83,1981.16,1976.04,1977.46,2623.0
2022-01-31 11:00:00,1981.47,1981.53,1978.58,1978.58,1043.0,1981.47,1981.53,1978.58,1978.58,1043.0
2022-01-31 11:10:00,1973.96,1979.09,1973.71,1975.72,1321.0,1973.96,1979.09,1973.71,1975.72,1321.0
2022-01-31 11:20:00,1975.58,1976.53,1973.26,1976.29,1511.0,1975.58,1976.53,1973.26,1976.29,1511.0
2022-01-31 11:30:00,1975.07,1976.52,1975.01,1976.52,600.0,1975.07,1976.52,1975.01,1976.52,600.0
2022-01-31 11:40:00,1976.21,1977.8,1976.15,1977.8,500.0,1976.21,1977.8,1976.15,1977.8,500.0
2022-01-31 11:50:00,1978.32,1978.32,1974.54,1977.78,1900.0,1978.32,1978.32,1974.54,1977.78,1900.0
2022-01-31 12:00:00,1975.88,1981.09,1975.88,1980.62,1600.0,1975.88,1981.09,1975.88,1980.62,1600.0
2022-01-31 12:10:00,1978.85,1980.05,1977.02,1977.27,1316.0,1978.85,1980.05,1977.02,1977.27,1316.0
2022-01-31 12:20:00,1979.59,1981.32,1976.81,1981.32,500.0,1979.59,1981.32,1976.81,1981.32,500.0
2022-01-31 12:30:00,1981.28,1981.28,1979.07,1979.86,1489.0,1981.28,1981.28,1979.07,1979.86,1489.0
2022-01-31 12:40:00,1979.35,1985.91,1979.35,1982.63,804.0,1979.35,1985.91,1979.35,1982.63,804.0
2022-01-31 12:50:00,1981.4,1981.4,1976.5,1977.09,1000.0,1981.4,1981.4,1976.5,1977.09,1000.0
2022-01-31 13:00:00,1977.6,1977.6,1975.91,1975.91,298.0,1977.6,1977.6,1975.91,1975.91,298.0
2022-01-31 13:10:00,1978.51,1985.08,1978.5,1982.13,1000.0,1978.51,1985.08,1978.5,1982.13,1000.0
2022-01-31 13:20:00,1983.47,1983.58,1983.47,1983.58,200.0,1983.47,1983.58,1983.47,1983.58,200.0
2022-01-31 13:30:00,1983.6,1987.2,1982.72,1982.72,2004.0,1983.6,1987.2,1982.72,1982.72,2004.0
2022-01-31 13:40:00,1983.31,1983.31,1983.31,1983.31,100.0,1983.31,1983.31,1983.31,1983.31,100.0
2022-01-31 13:50:00,1983.72,1984.28,1983.62,1984.28,500.0,1983.72,1984.28,1983.62,1984.28,500.0
2022-01-31 14:00:00,1985.26,1989.47,1985.25,1989.47,200.0,1985.26,1989.47,1985.25,1989.47,200.0
2022-01-31 14:10:00,1988.45,1988.45,1987.72,1988.17,600.0,1988.45,1988.45,1987.72,1988.17,600.0
2022-01-31 14:20:00,1991.66,1996.37,1991.66,1992.76,2149.0,1991.66,1996.37,1991.66,1992.76,2149.0
2022-01-31 14:30:00,1992.22,1994.15,1991.63,1994.06,1802.0,1992.22,1994.15,1991.63,1994.06,1802.0
2022-01-31 14:40:00,1994.54,1994.54,1992.53,1992.53,400.0,1994.54,1994.54,1992.53,1992.53,400.0
2022-01-31 14:50:00,1990.79,1992.09,1990.52,1991.0,1200.0,1990.79,1992.09,1990.52,1991.0,1200.0
2022-01-31 15:00:00,1991.96,1993.34,1981.5,1981.5,2300.0,1991.96,1993.34,1981.5,1981.5,2300.0
2022-01-31 15:10:00,1978.08,1981.08,1976.89,1979.64,2400.0,1978.08,1981.08,1976.89,1979.64,2400.0
2022-01-31 15:20:00,1982.61,1989.66,1982.61,1985.98,1570.0,1982.61,1989.66,1982.61,1985.98,1570.0
2022-01-31 15:30:00,1980.38,1990.26,1979.94,1985.17,2910.0,1980.38,1990.26,1979.94,1985.17,2910.0
2022-01-31 15:40:00,1983.24,1990.19,1981.75,1989.71,2000.0,1983.24,1990.19,1981.75,1989.71,2000.0
2022-01-31 15:50:00,1989.86,1994.87,1984.95,1986.8,13371.0,1989.86,1994.87,1984.95,1986.8,13371.0
2022-02-01 09:30:00,1983.06,2000.02,1983.06,2000.02,2067.0,1983.06,2000.02,1983.06,2000.02,2067.0
2022-02-01 09:40:00,1993.35,1993.35,1974.51,1982.57,2966.0,1993.35,1993.35,1974.51,1982.57,2966.0
2022-02-01 09:50:00,1986.11,1987.21,1984.06,1985.51,2309.0,1986.11,1987.21,1984.06,1985.51,2309.0
2022-02-01 10:00:00,1983.34,1985.46,1975.54,1984.71,1400.0,1983.34,1985.46,1975.54,1984.71,1400.0
2022-02-01 10:10:00,1986.0,1988.56,1976.65,1976.65,3035.0,1986.0,1988.56,1976.65,1976.65,3035.0
2022-02-01 10:20:00,1978.69,1978.69,1978.69,1978.69,100.0,1978.69,1978.69,1978.69,1978.69,100.0
2022-02-01 10:30:00,1980.02,1981.81,1978.0,1981.24,780.0,1980.02,1981.81,1978.0,1981.24,780.0
2022-02-01 10:40:00,1981.79,1983.18,1978.42,1979.11,2112.0,1981.79,1983.18,1978.42,1979.11,2112.0
2022-02-01 10:50:00,1984.08,1988.59,1984.08,1988.59,380.0,1984.08,1988.59,1984.08,1988.59,380.0
2022-02-01 11:00:00,1998.96,1998.96,1994.97,1995.64,500.0,1998.96,1998.96,1994.97,1995.64,500.0
2022-02-01 11:10:00,1995.62,2002.94,1995.62,2002.94,2115.0,1995.62,2002.94,1995.62,2002.94,2115.0
2022-02-01 11:20:00,2004.87,2004.87,1992.71,1995.83,3295.0,2004.87,2004.87,1992.71,1995.83,3295.0
2022-02-01 11:30:00,1993.28,1994.68,1988.6,1990.14,700.0,1993.28,1994.68,1988.6,1990.14,700.0
2022-02-01 11:40:00,1992.76,2000.05,1992.72,2000.05,2000.0,1992.76,2000.05,1992.72,2000.05,2000.0
2022-02-01 11:50:00,2000.61,2005.46,2000.61,2005.46,400.0,2000.61,2005.46,2000.61,2005.46,400.0
2022-02-01 12:00:00,2007.48,2014.0,2004.19,2004.9,3350.0,2007.48,2014.0,2004.19,2004.9,3350.0
2022-02-01 12:10:00,2004.9,2007.56,2004.9,2006.33,600.0,2004.9,2007.56,2004.9,2006.33,600.0
2022-02-01 12:20:00,2006.32,2006.32,2001.11,2001.11,1772.0,2006.32,2006.32,2001.11,2001.11,1772.0
2022-02-01 12:30:00,2000.25,2001.9,1997.04,2001.9,700.0,2000.25,2001.9,1997.04,2001.9,700.0
2022-02-01 12:40:00,2004.68,2009.1,2003.8,2004.57,1949.0,2004.68,2009.1,2003.8,2004.57,1949.0
2022-02-01 12:50:00,2007.86,2012.07,2007.86,2010.09,2306.0,2007.86,2012.07,2007.86,2010.09,2306.0
2022-02-01 13:00:00,2007.53,2010.73,2002.63,2003.58,800.0,2007.53,2010.73,2002.63,2003.58,800.0
2022-02-01 13:10:00,2003.2,2003.2,2003.2,2003.2,200.0,2003.2,2003.2,2003.2,2003.2,200.0
2022-02-01 13:20:00,2004.67,2004.67,2003.78,2003.78,1525.0,2004.67,2004.67,2003.78,2003.78,1525.0
2022-02-01 13:30:00,2002.73,2002.73,2001.9,2001.9,809.0,2002.73,2002.73,2001.9,2001.9,809.0
2022-02-01 13:40:00,2000.71,2003.62,2000.7,2003.62,1881.0,2000.71,2003.62,2000.7,2003.62,1881.0
2022-02-01 13:50:00,2004.84,2004.84,2002.68,2002.68,1100.0,2004.84,2004.84,2002.68,2002.68,1100.0
2022-02-01 14:00:00,2002.68,2002.68,2002.68,2002.68,0.0,2002.68,2002.68,2002.68,2002.68,0.0
2022-02-01 14:10:00,2002.59,2002.59,2001.78,2001.78,1400.0,2002.59,2002.59,2001.78,2001.78,1400.0
2022-02-01 14:20:00,2001.56,2002.26,2001.56,2002.24,600.0,2001.56,2002.26,2001.56,2002.24,600.0
2022-02-01 14:30:00,2004.46,2004.61,2004.46,2004.61,350.0,2004.46,2004.61,2004.46,2004.61,350.0
2022-02-01 14:40:00,2004.61,2004.61,2004.61,2004.61,0.0,2004.61,2004.61,2004.61,2004.61,0.0
2022-02-01 14:50:00,2004.49,2007.67,2004.49,2007.67,491.0,2004.49,2007.67,2004.49,2007.67,491.0
2022-02-01 15:00:00,2009.66,2011.56,2009.35,2010.0,4211.0,2009.66,2011.56,2009.35,2010.0,4211.0
2022-02-01 15:10:00,2010.01,2010.75,2009.9,2010.75,1882.0,2010.01,2010.75,2009.9,2010.75,1882.0
2022-02-01 15:20:00,2011.31,2012.17,2009.93,2012.17,2651.0,2011.31,2012.17,2009.93,2012.17,2651.0
2022-02-01 15:30:00,2014.21,2014.43,2009.62,2009.65,1115.0,2014.21,2014.43,2009.62,2009.65,1115.0
2022-02-01 15:40:00,2010.69,2014.56,2010.69,2013.13,5401.0,2010.69,2014.56,2010.69,2013.13,5401.0
2022-02-01 15:50:00,2013.53,2014.88,2011.54,2011.57,4952.0,2013.53,2014.88,2011.54,2011.57,4952.0
2022-02-02 09:30:00,2032.46,2041.03,2032.46,2041.03,2343.0,2032.46,2041.03,2032.46,2041.03,2343.0
2022-02-02 09:40:00,2045.61,2054.6,2041.33,2041.33,4152.0,2045.61,2054.6,2041.33,2041.33,4152.0
2022-02-02 09:50:00,2041.86,2046.37,2041.86,2044.93,799.0,2041.86,2046.37,2041.86,2044.93,799.0
2022-02-02 10:00:00,2046.4,2050.16,2042.46,2048.3,4035.0,2046.4,2050.16,2042.46,2048.3,4035.0
2022-02-02 10:10:00,2038.77,2038.78,2026.04,2026.04,470.0,2038.77,2038.78,2026.04,2026.04,470.0
2022-02-02 10:20:00,2030.83,2030.83,2024.59,2030.2,938.0,2030.83,2030.83,2024.59,2030.2,938.0
2022-02-02 10:30:00,2032.3,2033.68,2031.86,2033.67,600.0,2032.3,2033.68,2031.86,2033.67,600.0
2022-02-02 10:40:00,2040.15,2040.15,2040.15,2040.15,100.0,2040.15,2040.15,2040.15,2040.15,100.0
2022-02-02 10:50:00,2040.12,2040.14,2036.8,2038.64,600.0,2040.12,2040.14,2036.8,2038.64,600.0
2022-02-02 11:00:00,2041.27,2042.42,2036.5,2041.77,4121.0,2041.27,2042.42,2036.5,2041.77,4121.0
2022-02-02 11:10:00,2042.34,2043.46,2041.89,2043.46,2108.0,2042.34,2043.46,2041.89,2043.46,2108.0
2022-02-02 11:20:00,2045.17,2045.41,2045.17,2045.38,300.0,2045.17,2045.41,2045.17,2045.38,300.0
2022-02-02 11:30:00,2045.37,2048.38,2044.55,2046.88,1572.0,2045.37,2048.38,2044.55,2046.88,1572.0
2022-02-02 11:40:00,2050.1,2052.36,2049.87,2052.36,2310.0,2050.1,2052.36,2049.87,2052.36,2310.0
2022-02-02 11:50:00,2053.28,2059.0,2050.16,2050.16,6640.0,2053.28,2059.0,2050.16,2050.16,6640.0
2022-02-02 12:00:00,2051.54,2051.54,2047.12,2050.35,1241.0,2051.54,2051.54,2047.12,2050.35,1241.0
2022-02-02 12:10:00,2050.55,2050.55,2044.39,2045.05,1530.0,2050.55,2050.55,2044.39,2045.05,1530.0
2022-02-02 12:20:00,2047.27,2047.27,2044.42,2045.02,500.0,2047.27,2047.27,2044.42,2045.02,500.0
2022-02-02 12:30:00,2047.57,2048.38,2047.0,2048.26,1105.0,2047.57,2048.38,2047.0,2048.26,1105.0
2022-02-02 12:40:00,2047.89,2050.0,2047.0,2050.0,821.0,2047.89,2050.0,2047.0,2050.0,821.0
2022-02-02 12:50:00,2050.12,2055.18,2050.12,2054.34,1300.0,2050.12,2055.18,2050.12,2054.34,1300.0
2022-02-02 13:00:00,2056.79,2063.39,2055.56,2061.37,2800.0,2056.79,2063.39,2055.56,2061.37,2800.0
2022-02-02 13:10:00,2059.6,2061.94,2059.15,2059.15,311.0,2059.6,2061.94,2059.15,2059.15,311.0
2022-02-02 13:20:00,2059.13,2059.13,2057.14,2057.14,919.0,2059.13,2059.13,2057.14,2057.14,919.0
2022-02-02 13:30:00,2059.91,2060.1,2059.55,2059.55,700.0,2059.91,2060.1,2059.55,2059.55,700.0
2022-02-02 13:40:00,2059.9,2060.37,2059.9,2060.37,300.0,2059.9,2060.37,2059.9,2060.37,300.0
2022-02-02 13:50:00,2060.18,2061.29,2060.08,2061.29,900.0,2060.18,2061.29,2060.08,2061.29,900.0
2022-02-02 14:00:00,2058.42,2060.02,2058.41,2060.02,983.0,2058.42,2060.02,2058.41,2060.02,983.0
2022-02-02 14:10:00,2062.75,2062.75,2062.11,2062.11,300.0,2062.75,2062.75,2062.11,2062.11,300.0
2022-02-02 14:20:00,2062.44,2063.32,2061.63,2061.63,2351.0,2062.44,2063.32,2061.63,2061.63,2351.0
2022-02-02 14:30:00,2061.63,2061.63,2061.63,2061.63,0.0,2061.63,2061.63,2061.63,2061.63,0.0
2022-02-02 14:40:00,2064.53,2068.61,2064.53,2068.2,1600.0,2064.53,2068.61,2064.53,2068.2,1600.0
2022-02-02 14:50:00,2066.13,2066.27,2066.13,2066.27,200.0,2066.13,2066.27,2066.13,2066.27,200.0
2022-02-02 15:00:00,2066.12,2068.62,2066.01,2068.3,1991.0,2066.12,2068.62,2066.01,2068.3,1991.0
2022-02-02 15:10:00,2067.72,2071.07,2067.72,2070.12,1500.0,2067.72,2071.07,2067.72,2070.12,1500.0
2022-02-02 15:20:00,2070.12,2070.12,2067.32,2068.13,2300.0,2070.12,2070.12,2067.32,2068.13,2300.0
2022-02-02 15:30:00,2068.82,2068.82,2064.95,2065.08,3066.0,2068.82,2068.82,2064.95,2065.08,3066.0
2022-02-02 15:40:00,2065.07,2068.7,2065.07,2067.71,1492.0,2065.07,2068.7,2065.07,2067.71,1492.0
2022-02-02 15:50:00,2063.21,2070.02,2062.97,2065.6,6233.0,2063.21,2070.02,2062.97,2065.6,6233.0
2022-02-03 09:30:00,2040.94,2048.36,2036.95,2048.36,1734.0,2040.94,2048.36,2036.95,2048.36,1734.0
2022-02-03 09:40:00,2054.53,2059.95,2043.77,2052.57,1513.0,2054.53,2059.95,2043.77,2052.57,1513.0
2022-02-03 09:50:00,2053.26,2054.95,2049.44,2054.95,2549.0,2053.26,2054.95,2049.44,2054.95,2549.0
2022-02-03 10:00:00,2053.0,2061.88,2051.71,2055.71,3184.0,2053.0,2061.88,2051.71,2055.71,3184.0
2022-02-03 10:10:00,2055.99,2058.03,2055.99,2058.03,600.0,2055.99,2058.03,2055.99,2058.03,600.0
2022-02-03 10:20:00,2061.9,2065.86,2060.27,2065.85,2580.0,2061.9,2065.86,2060.27,2065.85,2580.0
2022-02-03 10:30:00,2067.61,2074.13,2067.6,2072.82,2234.0,2067.61,2074.13,2067.6,2072.82,2234.0
2022-02-03 10:40:00,2072.97,2072.97,2070.18,2070.54,721.0,2072.97,2072.97,2070.18,2070.54,721.0
2022-02-03 10:50:00,2069.82,2072.2,2069.35,2072.2,700.0,2069.82,2072.2,2069.35,2072.2,700.0
2022-02-03 11:00:00,2071.2,2076.63,2071.01,2073.55,3006.0,2071.2,2076.63,2071.01,2073.55,3006.0
2022-02-03 11:10:00,2076.4,2076.55,2075.64,2075.64,740.0,2076.4,2076.55,2075.64,2075.64,740.0
2022-02-03 11:20:00,2078.73,2078.73,2076.17,2078.12,2510.0,2078.73,2078.73,2076.17,2078.12,2510.0
2022-02-03 11:30:00,2077.66,2077.79,2075.88,2076.27,5648.0,2077.66,2077.79,2075.88,2076.27,5648.0
2022-02-03 11:40:00,2072.39,2074.0,2067.66,2067.66,1412.0,2072.39,2074.0,2067.66,2067.66,1412.0
2022-02-03 11:50:00,2064.43,2064.43,2054.01,2054.06,700.0,2064.43,2064.43,2054.01,2054.06,700.0
2022-02-03 12:00:00,2051.17,2056.8,2051.17,2054.92,1420.0,2051.17,2056.8,2051.17,2054.92,1420.0
2022-02-03 12:10:00,2058.65,2060.29,2057.59,2059.91,1667.0,2058.65,2060.29,2057.59,2059.91,1667.0
2022-02-03 12:20:00,2060.0,2060.0,2058.05,2058.06,1188.0,2060.0,2060.0,2058.05,2058.06,1188.0
2022-02-03 12:30:00,2058.92,2060.18,2058.51,2060.18,810.0,2058.92,2060.18,2058.51,2060.18,810.0
2022-02-03 12:40:00,2060.26,2060.26,2058.81,2058.82,600.0,2060.26,2060.26,2058.81,2058.82,600.0
2022-02-03 12:50:00,2061.2,2066.6,2061.2,2064.81,2300.0,2061.2,2066.6,2061.2,2064.81,2300.0
2022-02-03 13:00:00,2064.66,2064.97,2060.72,2060.72,955.0,2064.66,2064.97,2060.72,2060.72,955.0
2022-02-03 13:10:00,2061.64,2061.64,2060.71,2061.01,456.0,2061.64,2061.64,2060.71,2061.01,456.0
2022-02-03 13:20:00,2062.41,2065.04,2062.41,2064.89,1228.0,2062.41,2065.04,2062.41,2064.89,1228.0
2022-02-03 13:30:00,2062.7,2063.96,2059.3,2059.31,400.0,2062.7,2063.96,2059.3,2059.31,400.0
2022-02-03 13:40:00,2059.31,2059.31,2059.31,2059.31,0.0,2059.31,2059.31,2059.31,2059.31,0.0
2022-02-03 13:50:00,2061.26,2061.26,2060.0,2060.0,700.0,2061.26,2061.26,2060.0,2060.0,700.0
2022-02-03 14:00:00,2060.24,2060.25,2054.46,2057.6,3300.0,2060.24,2060.25,2054.46,2057.6,3300.0
2022-02-03 14:10:00,2056.03,2056.72,2055.44,2055.44,300.0,2056.03,2056.72,2055.44,2055.44,300.0
2022-02-03 14:20:00,2056.18,2056.19,2056.18,2056.18,100.0,2056.18,2056.19,2056.18,2056.18,100.0
2022-02-03 14:30:00,2057.31,2059.21,2057.29,2059.21,2022.0,2057.31,2059.21,2057.29,2059.21,2022.0
2022-02-03 14:40:00,2054.02,2056.0,2051.43,2051.43,2421.0,2054.02,2056.0,2051.43,2051.43,2421.0
2022-02-03 14:50:00,2051.5,2054.13,2051.33,2053.52,600.0,2051.5,2054.13,2051.33,2053.52,600.0
2022-02-03 15:00:00,2055.92,2055.92,2049.17,2049.29,1400.0,2055.92,2055.92,2049.17,2049.29,1400.0
2022-02-03 15:10:00,2051.98,2051.98,2049.01,2049.82,2300.0,2051.98,2051.98,2049.01,2049.82,2300.0
2022-02-03 15:20:00,2049.15,2049.22,2040.0,2041.81,2400.0,2049.15,2049.22,2040.0,2041.81,2400.0
2022-02-03 15:30:00,2042.79,2042.95,2034.59,2036.71,2856.0,2042.79,2042.95,2034.59,2036.71,2856.0
2022-02-03 15:40:00,2036.58,2037.81,2032.59,2032.66,1184.0,2036.58,2037.81,2032.59,2032.66,1184.0
2022-02-03 15:50:00,2027.5,2031.59,2025.52,2026.42,3459.0,2027.5,2031.59,2025.52,2026.42,3459.0
2022-02-04 09:30:00,2024.21,2024.21,2006.25,2006.25,3664.0,2024.21,2024.21,2006.25,2006.25,3664.0
2022-02-04 09:40:00,2006.54,2006.54,1992.27,1996.21,2025.0,2006.54,2006.54,1992.27,1996.21,2025.0
2022-02-04 09:50:00,1987.87,1995.6,1980.87,1985.27,1777.0,1987.87,1995.6,1980.87,1985.27,1777.0
2022-02-04 10:00:00,1984.41,1988.33,1981.03,1981.03,3100.0,1984.41,1988.33,1981.03,1981.03,3100.0
2022-02-04 10:10:00,1980.01,1991.0,1979.03,1990.6,800.0,1980.01,1991.0,1979.03,1990.6,800.0
2022-02-04 10:20:00,1988.0,1995.47,1987.22,1987.22,2828.0,1988.0,1995.47,1987.22,1987.22,2828.0
2022-02-04 10:30:00,1983.88,1983.88,1975.36,1975.36,1500.0,1983.88,1983.88,1975.36,1975.36,1500.0
2022-02-04 10:40:00,1979.53,1979.53,1977.3,1977.3,200.0,1979.53,1979.53,1977.3,1977.3,200.0
2022-02-04 10:50:00,1977.71,1983.45,1977.7,1980.75,3672.0,1977.71,1983.45,1977.7,1980.75,3672.0
2022-02-04 11:00:00,1984.24,1988.46,1978.04,1982.98,4696.0,1984.24,1988.46,1978.04,1982.98,4696.0
2022-02-04 11:10:00,1978.24,1986.6,1977.88,1986.6,1613.0,1978.24,1986.6,1977.88,1986.6,1613.0
2022-02-04 11:20:00,1986.39,1988.75,1986.39,1988.25,2329.0,1986.39,1988.75,1986.39,1988.25,2329.0
2022-02-04 11:30:00,1988.11,1993.19,1987.87,1993.19,700.0,1988.11,1993.19,1987.87,1993.19,700.0
2022-02-04 11:40:00,1992.63,1994.33,1992.6,1993.27,853.0,1992.63,1994.33,1992.6,1993.27,853.0
2022-02-04 11:50:00,1992.76,1994.33,1992.67,1994.33,900.0,1992.76,1994.33,1992.67,1994.33,900.0
2022-02-04 12:00:00,1996.92,1996.92,1995.01,1995.01,1090.0,1996.92,1996.92,1995.01,1995.01,1090.0
2022-02-04 12:10:00,1993.15,1997.37,1993.15,1997.37,300.0,1993.15,1997.37,1993.15,1997.37,300.0
2022-02-04 12:20:00,1999.55,2006.03,1998.91,2004.14,2224.0,1999.55,2006.03,1998.91,2004.14,2224.0
2022-02-04 12:30:00,2005.86,2007.57,2005.85,2006.37,500.0,2005.86,2007.57,2005.85,2006.37,500.0
2022-02-04 12:40:00,2006.08,2009.63,2004.8,2009.38,2812.0,2006.08,2009.63,2004.8,2009.38,2812.0
2022-02-04 12:50:00,2009.38,2009.38,2009.38,2009.38,0.0,2009.38,2009.38,2009.38,2009.38,0.0
2022-02-04 13:00:00,2009.38,2009.38,2009.38,2009.38,0.0,2009.38,2009.38,2009.38,2009.38,0.0
2022-02-04 13:10:00,2014.03,2015.34,2013.83,2015.34,580.0,2014.03,2015.34,2013.83,2015.34,580.0
2022-02-04 13:20:00,2015.34,2015.34,2015.34,2015.34,0.0,2015.34,2015.34,2015.34,2015.34,0.0
2022-02-04 13:30:00,2016.58,2017.85,2013.92,2014.71,3973.0,2016.58,2017.85,2013.92,2014.71,3973.0
2022-02-04 13:40:00,2017.17,2017.25,2016.8,2016.8,1500.0,2017.17,2017.25,2016.8,2016.8,1500.0
2022-02-04 13:50:00,2015.52,2018.41,2015.52,2018.41,674.0,2015.52,2018.41,2015.52,2018.41,674.0
2022-02-04 14:00:00,2018.41,2018.41,2018.41,2018.41,0.0,2018.41,2018.41,2018.41,2018.41,0.0
2022-02-04 14:10:00,2018.43,2018.44,2017.65,2017.65,1407.0,2018.43,2018.44,2017.65,2017.65,1407.0
2022-02-04 14:20:00,2018.57,2020.12,2018.44,2019.97,1501.0,2018.57,2020.12,2018.44,2019.97,1501.0
2022-02-04 14:30:00,2020.86,2023.88,2020.86,2023.88,301.0,2020.86,2023.88,2020.86,2023.88,301.0
2022-02-04 14:40:00,2026.4,2027.48,2025.4,2025.4,804.0,2026.4,2027.48,2025.4,2025.4,804.0
2022-02-04 14:50:00,2025.28,2026.35,2023.62,2026.0,1926.0,2025.28,2026.35,2023.62,2026.0,1926.0
2022-02-04 15:00:00,2028.7,2028.7,2028.69,2028.7,100.0,2028.7,2028.7,2028.69,2028.7,100.0
2022-02-04 15:10:00,2037.55,2037.55,2035.91,2035.91,300.0,2037.55,2037.55,2035.91,2035.91,300.0
2022-02-04 15:20:00,2035.79,2037.22,2035.74,2035.74,1600.0,2035.79,2037.22,2035.74,2035.74,1600.0
2022-02-04 15:30:00,2036.84,2041.1,2036.84,2040.03,4175.0,2036.84,2041.1,2036.84,2040.03,4175.0
2022-02-04 15:40:00,2038.95,2039.36,2026.06,2027.71,2796.0,2038.95,2039.36,2026.06,2027.71,2796.0
2022-02-04 15:50:00,2026.35,2028.52,2018.38,2019.82,7787.0,2026.35,2028.52,2018.38,2019.82,7787.0
2022-02-07 09:30:00,2023.89,2026.66,2021.58,2026.44,1420.0,2023.89,2026.66,2021.58,2026.44,1420.0
2022-02-07 09:40:00,2025.68,2026.99,2022.89,2026.99,903.0,2025.68,2026.99,2022.89,2026.99,903.0
2022-02-07 09:50:00,2029.33,2029.59,2026.42,2026.42,1750.0,2029.33,2029.59,2026.42,2026.42,1750.0
2022-02-07 10:00:00,2031.6,2032.56,2029.77,2029.77,600.0,2031.6,2032.56,2029.77,2029.77,600.0
2022-02-07 10:10:00,2028.12,2034.99,2028.12,2034.99,2187.0,2028.12,2034.99,2028.12,2034.99,2187.0
2022-02-07 10:20:00,2036.09,2045.53,2035.53,2045.52,900.0,2036.09,2045.53,2035.53,2045.52,900.0
2022-02-07 10:30:00,2045.29,2045.45,2041.05,2041.05,5027.0,2045.29,2045.45,2041.05,2041.05,5027.0
2022-02-07 10:40:00,2041.05,2041.16,2035.26,2038.56,2201.0,2041.05,2041.16,2035.26,2038.56,2201.0
2022-02-07 10:50:00,2038.14,2041.8,2033.62,2033.63,5871.0,2038.14,2041.8,2033.62,2033.63,5871.0
2022-02-07 11:00:00,2035.0,2035.0,2017.76,2019.29,1300.0,2035.0,2035.0,2017.76,2019.29,1300.0
2022-02-07 11:10:00,2017.33,2018.41,2009.36,2014.86,1552.0,2017.33,2018.41,2009.36,2014.86,1552.0
2022-02-07 11:20:00,2014.29,2014.98,2010.17,2013.51,2365.0,2014.29,2014.98,2010.17,2013.51,2365.0
2022-02-07 11:30:00,2013.42,2013.42,2002.72,2002.72,1923.0,2013.42,2013.42,2002.72,2002.72,1923.0
2022-02-07 11:40:00,2000.0,2000.0,1994.98,1997.25,2425.0,2000.0,2000.0,1994.98,1997.25,2425.0
2022-02-07 11:50:00,1996.6,2000.83,1996.59,2000.83,873.0,1996.6,2000.83,1996.59,2000.83,873.0
2022-02-07 12:00:00,2002.28,2005.01,2002.28,2004.96,700.0,2002.28,2005.01,2002.28,2004.96,700.0
2022-02-07 12:10:00,2004.96,2004.96,2004.96,2004.96,0.0,2004.96,2004.96,2004.96,2004.96,0.0
2022-02-07 12:20:00,2004.87,2004.87,2000.88,2000.99,308.0,2004.87,2004.87,2000.88,2000.99,308.0
2022-02-07 12:30:00,2001.51,2001.71,2000.11,2001.29,900.0,2001.51,2001.71,2000.11,2001.29,900.0
2022-02-07 12:40:00,2006.29,2006.29,2006.29,2006.29,100.0,2006.29,2006.29,2006.29,2006.29,100.0
2022-02-07 12:50:00,2007.89,2008.98,2006.84,2007.88,1373.0,2007.89,2008.98,2006.84,2007.88,1373.0
2022-02-07 13:00:00,2007.57,2010.73,2007.57,2009.9,1965.0,2007.57,2010.73,2007.57,2009.9,1965.0
2022-02-07 13:10:00,2009.96,2011.78,2009.96,2011.78,200.0,2009.96,2011.78,2009.96,2011.78,200.0
2022-02-07 13:20:00,2013.04,2017.55,2011.22,2017.55,1646.0,2013.04,2017.55,2011.22,2017.55,1646.0
2022-02-07 13:30:00,2018.35,2021.99,2017.92,2017.92,2461.0,2018.35,2021.99,2017.92,2017.92,2461.0
2022-02-07 13:40:00,2016.02,2016.02,2015.61,2015.85,300.0,2016.02,2016.02,2015.61,2015.85,300.0
2022-02-07 13:50:00,2016.75,2017.0,2016.75,2017.0,1167.0,2016.75,2017.0,2016.75,2017.0,1167.0
2022-02-07 14:00:00,2016.33,2018.47,2016.33,2017.49,600.0,2016.33,2018.47,2016.33,2017.49,600.0
2022-02-07 14:10:00,2018.86,2019.32,2018.86,2019.32,300.0,2018.86,2019.32,2018.86,2019.32,300.0
2022-02-07 14:20:00,2019.04,2019.16,2017.74,2018.1,1363.0,2019.04,2019.16,2017.74,2018.1,1363.0
2022-02-07 14:30:00,2018.33,2026.0,2018.05,2021.67,7919.0,2018.33,2026.0,2018.05,2021.67,7919.0
2022-02-07 14:40:00,2016.15,2016.15,2016.15,2016.15,100.0,2016.15,2016.15,2016.15,2016.15,100.0
2022-02-07 14:50:00,2014.92,2015.84,2014.82,2015.75,2100.0,2014.92,2015.84,2014.82,2015.75,2100.0
2022-02-07 15:00:00,2008.51,2011.25,2008.5,2011.25,301.0,2008.51,2011.25,2008.5,2011.25,301.0
2022-02-07 15:10:00,2011.27,2016.45,2011.27,2016.44,2101.0,2011.27,2016.45,2011.27,2016.44,2101.0
2022-02-07 15:20:00,2016.35,2016.44,2007.32,2007.32,2789.0,2016.35,2016.44,2007.32,2007.32,2789.0
2022-02-07 15:30:00,2007.61,2007.61,2000.26,2000.27,1070.0,2007.61,2007.61,2000.26,2000.27,1070.0
2022-02-07 15:40:00,2000.13,2001.23,1997.03,1997.03,1950.0,2000.13,2001.23,1997.03,1997.03,1950.0
2022-02-07 15:50:00,1999.22,1999.22,1989.77,1996.12,4617.0,1999.22,1999.22,1989.77,1996.12,4617.0
2022-02-08 09:30:00,1991.88,2011.33,1980.03,1996.51,2217.0,1991.88,2011.33,1980.03,1996.51,2217.0
2022-02-08 09:40:00,1990.4,1993.62,1984.02,1990.24,2739.0,1990.4,1993.62,1984.02,1990.24,2739.0
2022-02-08 09:50:00,1988.77,2003.45,1988.77,2003.45,900.0,1988.77,2003.45,1988.77,2003.45,900.0
2022-02-08 10:00:00,2002.49,2004.35,2002.49,2004.35,300.0,2002.49,2004.35,2002.49,2004.35,300.0
2022-02-08 10:10:00,2008.88,2014.32,2008.88,2013.5,864.0,2008.88,2014.32,2008.88,2013.5,864.0
2022-02-08 10:20:00,2013.53,2016.43,2013.26,2016.43,900.0,2013.53,2016.43,2013.26,2016.43,900.0
2022-02-08 10:30:00,2021.57,2025.49,2021.14,2021.15,1531.0,2021.57,2025.49,2021.14,2021.15,1531.0
2022-02-08 10:40:00,2022.83,2027.64,2022.83,2027.0,800.0,2022.83,2027.64,2022.83,2027.0,800.0
2022-02-08 10:50:00,2030.12,2033.82,2029.35,2033.02,1761.0,2030.12,2033.82,2029.35,2033.02,1761.0
2022-02-08 11:00:00,2034.45,2047.31,2033.73,2046.09,2700.0,2034.45,2047.31,2033.73,2046.09,2700.0
2022-02-08 11:10:00,2046.06,2047.6,2039.52,2039.52,3724.0,2046.06,2047.6,2039.52,2039.52,3724.0
2022-02-08 11:20:00,2040.73,2043.8,2039.31,2043.8,1568.0,2040.73,2043.8,2039.31,2043.8,1568.0
2022-02-08 11:30:00,2044.93,2044.93,2040.37,2044.58,2694.0,2044.93,2044.93,2040.37,2044.58,2694.0
2022-02-08 11:40:00,2043.48,2043.49,2030.56,2030.56,2700.0,2043.48,2043.49,2030.56,2030.56,2700.0
2022-02-08 11:50:00,2028.84,2030.32,2028.84,2030.32,300.0,2028.84,2030.32,2028.84,2030.32,300.0
2022-02-08 12:00:00,2032.56,2032.56,2026.27,2028.06,1101.0,2032.56,2032.56,2026.27,2028.06,1101.0
2022-02-08 12:10:00,2030.73,2030.73,2030.03,2030.04,600.0,2030.73,2030.73,2030.03,2030.04,600.0
2022-02-08 12:20:00,2029.23,2029.23,2029.23,2029.23,300.0,2029.23,2029.23,2029.23,2029.23,300.0
2022-02-08 12:30:00,2030.1,2035.07,2030.1,2034.64,1100.0,2030.1,2035.07,2030.1,2034.64,1100.0
2022-02-08 12:40:00,2034.62,2038.18,2034.62,2038.17,800.0,2034.62,2038.18,2034.62,2038.17,800.0
2022-02-08 12:50:00,2038.54,2038.54,2037.26,2037.26,200.0,2038.54,2038.54,2037.26,2037.26,200.0
2022-02-08 13:00:00,2036.89,2040.21,2035.78,2040.21,1667.0,2036.89,2040.21,2035.78,2040.21,1667.0
2022-02-08 13:10:00,2039.08,2039.32,2036.83,2036.83,1644.0,2039.08,2039.32,2036.83,2036.83,1644.0
2022-02-08 13:20:00,2036.75,2036.75,2027.95,2030.08,1292.0,2036.75,2036.75,2027.95,2030.08,1292.0
2022-02-08 13:30:00,2030.04,2032.48,2028.1,2028.1,1103.0,2030.04,2032.48,2028.1,2028.1,1103.0
2022-02-08 13:40:00,2028.73,2028.73,2023.76,2024.57,1100.0,2028.73,2028.73,2023.76,2024.57,1100.0
2022-02-08 13:50:00,2022.74,2023.58,2021.2,2023.51,1500.0,2022.74,2023.58,2021.2,2023.51,1500.0
2022-02-08 14:00:00,2023.03,2023.03,2021.11,2021.11,1390.0,2023.03,2023.03,2021.11,2021.11,1390.0
2022-02-08 14:10:00,2021.17,2022.95,2021.1,2021.1,1500.0,2021.17,2022.95,2021.1,2021.1,1500.0
2022-02-08 14:20:00,2021.0,2021.0,2010.94,2010.94,845.0,2021.0,2021.0,2010.94,2010.94,845.0
2022-02-08 14:30:00,2010.77,2017.75,2010.77,2013.39,1559.0,2010.77,2017.75,2010.77,2013.39,1559.0
2022-02-08 14:40:00,2013.07,2017.58,2012.16,2012.5,1498.0,2013.07,2017.58,2012.16,2012.5,1498.0
2022-02-08 14:50:00,2012.8,2014.02,2011.05,2012.83,1500.0,2012.8,2014.02,2011.05,2012.83,1500.0
2022-02-08 15:00:00,2012.5,2012.5,2008.56,2009.86,1800.0,2012.5,2012.5,2008.56,2009.86,1800.0
2022-02-08 15:10:00,2014.59,2022.42,2014.59,2022.42,804.0,2014.59,2022.42,2014.59,2022.42,804.0
2022-02-08 15:20:00,2021.98,2021.98,2018.0,2019.05,1570.0,2021.98,2021.98,2018.0,2019.05,1570.0
2022-02-08 15:30:00,2019.9,2025.46,2019.9,2023.88,2548.0,2019.9,2025.46,2019.9,2023.88,2548.0
2022-02-08 15:40:00,2024.41,2024.41,2017.51,2020.2,1796.0,2024.41,2024.41,2017.51,2020.2,1796.0
2022-02-08 15:50:00,2019.71,2022.24,2015.19,2017.02,5708.0,2019.71,2022.24,2015.19,2017.02,5708.0
2022-02-09 09:30:00,2035.88,2040.33,2029.69,2034.04,1852.0,2035.88,2040.33,2029.69,2034.04,1852.0
2022-02-09 09:40:00,2034.04,2034.04,2034.04,2034.04,0.0,2034.04,2034.04,2034.04,2034.04,0.0
2022-02-09 09:50:00,2047.44,2047.44,2036.0,2036.01,200.0,2047.44,2047.44,2036.0,2036.01,200.0
2022-02-09 10:00:00,2043.29,2044.85,2036.58,2036.58,1902.0,2043.29,2044.85,2036.58,2036.58,1902.0
2022-02-09 10:10:00,2040.29,2042.11,2035.07,2039.43,1145.0,2040.29,2042.11,2035.07,2039.43,1145.0
2022-02-09 10:20:00,2035.99,2036.19,2028.58,2032.24,1677.0,2035.99,2036.19,2028.58,2032.24,1677.0
2022-02-09 10:30:00,2032.44,2039.29,2032.42,2033.04,3335.0,2032.44,2039.29,2032.42,2033.04,3335.0
2022-02-09 10:40:00,2031.2,2039.05,2026.73,2037.95,1003.0,2031.2,2039.05,2026.73,2037.95,1003.0
2022-02-09 10:50:00,2035.0,2036.13,2032.52,2036.13,1028.0,2035.0,2036.13,2032.52,2036.13,1028.0
2022-02-09 11:00:00,2037.57,2041.72,2037.57,2041.72,633.0,2037.57,2041.72,2037.57,2041.72,633.0
2022-02-09 11:10:00,2037.49,2042.13,2037.49,2042.13,200.0,2037.49,2042.13,2037.49,2042.13,200.0
2022-02-09 11:20:00,2037.55,2041.24,2035.1,2036.73,500.0,2037.55,2041.24,2035.1,2036.73,500.0
2022-02-09 11:30:00,2039.72,2040.81,2035.0,2036.71,834.0,2039.72,2040.81,2035.0,2036.71,834.0
2022-02-09 11:40:00,2036.54,2037.59,2032.81,2033.76,2162.0,2036.54,2037.59,2032.81,2033.76,2162.0
2022-02-09 11:50:00,2032.32,2033.95,2030.2,2033.95,700.0,2032.32,2033.95,2030.2,2033.95,700.0
2022-02-09 12:00:00,2030.32,2036.26,2030.32,2032.25,527.0,2030.32,2036.26,2030.32,2032.25,527.0
2022-02-09 12:10:00,2033.97,2033.97,2030.11,2031.93,451.0,2033.97,2033.97,2030.11,2031.93,451.0
2022-02-09 12:20:00,2031.16,2034.52,2031.16,2034.52,911.0,2031.16,2034.52,2031.16,2034.52,911.0
2022-02-09 12:30:00,2031.62,2031.62,2031.61,2031.62,125.0,2031.62,2031.62,2031.61,2031.62,125.0
2022-02-09 12:40:00,2030.28,2031.75,2030.28,2031.09,625.0,2030.28,2031.75,2030.28,2031.09,625.0
2022-02-09 12:50:00,2031.43,2031.57,2030.25,2030.38,700.0,2031.43,2031.57,2030.25,2030.38,700.0
2022-02-09 13:00:00,2032.42,2034.57,2032.42,2033.8,887.0,2032.42,2034.57,2032.42,2033.8,887.0
2022-02-09 13:10:00,2032.19,2032.78,2031.09,2031.48,1407.0,2032.19,2032.78,2031.09,2031.48,1407.0
2022-02-09 13:20:00,2027.38,2027.38,2022.01,2024.22,1200.0,2027.38,2027.38,2022.01,2024.22,1200.0
2022-02-09 13:30:00,2024.18,2028.74,2024.17,2028.74,2017.0,2024.18,2028.74,2024.17,2028.74,2017.0
2022-02-09 13:40:00,2025.52,2027.55,2022.39,2027.55,500.0,2025.52,2027.55,2022.39,2027.55,500.0
2022-02-09 13:50:00,2026.87,2026.87,2023.88,2023.88,300.0,2026.87,2026.87,2023.88,2023.88,300.0
2022-02-09 14:00:00,2022.0,2023.94,2020.62,2021.82,1500.0,2022.0,2023.94,2020.62,2021.82,1500.0
2022-02-09 14:10:00,2022.18,2022.46,2018.42,2022.46,700.0,2022.18,2022.46,2018.42,2022.46,700.0
2022-02-09 14:20:00,2018.06,2021.17,2018.05,2019.14,1516.0,2018.06,2021.17,2018.05,2019.14,1516.0
2022-02-09 14:30:00,2019.39,2019.39,2018.0,2018.0,300.0,2019.39,2019.39,2018.0,2018.0,300.0
2022-02-09 14:40:00,2014.24,2014.24,2014.24,2014.24,100.0,2014.24,2014.24,2014.24,2014.24,100.0
2022-02-09 14:50:00,2013.38,2014.02,2013.38,2014.02,402.0,2013.38,2014.02,2013.38,2014.02,402.0
2022-02-09 15:00:00,2012.84,2012.84,2006.18,2006.18,1010.0,2012.84,2012.84,2006.18,2006.18,1010.0
2022-02-09 15:10:00,2007.38,2007.7,2003.44,2003.44,1303.0,2007.38,2007.7,2003.44,2003.44,1303.0
2022-02-09 15:20:00,2000.67,2002.02,1998.68,2000.13,2464.0,2000.67,2002.02,1998.68,2000.13,2464.0
2022-02-09 15:30:00,2002.63,2002.98,2000.22,2001.01,3044.0,2002.63,2002.98,2000.22,2001.01,3044.0
2022-02-09 15:40:00,1998.96,1999.59,1995.0,1999.04,4617.0,1998.96,1999.59,1995.0,1999.04,4617.0
2022-02-09 15:50:00,1999.4,2005.31,1997.9,2005.31,6393.0,1999.4,2005.31,1997.9,2005.31,6393.0
2022-02-10 09:30:00,1944.83,1952.37,1932.62,1934.58,12716.0,1944.83,1952.37,1932.62,1934.58,12716.0
2022-02-10 09:40:00,1943.23,1943.23,1928.28,1938.79,6322.0,1943.23,1943.23,1928.28,1938.79,6322.0
2022-02-10 09:50:00,1938.12,1942.96,1935.75,1942.95,2403.0,1938.12,1942.96,1935.75,1942.95,2403.0
2022-02-10 10:00:00,1945.26,1949.24,1926.26,1927.72,2044.0,1945.26,1949.24,1926.26,1927.72,2044.0
2022-02-10 10:10:00,1929.42,1929.52,1907.64,1907.64,8686.0,1929.42,1929.52,1907.64,1907.64,8686.0
2022-02-10 10:20:00,1908.75,1911.81,1904.83,1910.39,4764.0,1908.75,1911.81,1904.83,1910.39,4764.0
2022-02-10 10:30:00,1909.03,1913.49,1907.88,1913.49,4789.0,1909.03,1913.49,1907.88,1913.49,4789.0
2022-02-10 10:40:00,1916.39,1923.49,1913.57,1923.49,1400.0,1916.39,1923.49,1913.57,1923.49,1400.0
2022-02-10 10:50:00,1920.0,1921.66,1918.0,1921.23,1561.0,1920.0,1921.66,1918.0,1921.23,1561.0
2022-02-10 11:00:00,1920.9,1929.49,1919.55,1924.59,4900.0,1920.9,1929.49,1919.55,1924.59,4900.0
2022-02-10 11:10:00,1922.18,1923.18,1919.82,1923.18,433.0,1922.18,1923.18,1919.82,1923.18,433.0
2022-02-10 11:20:00,1923.73,1923.73,1916.06,1916.06,1624.0,1923.73,1923.73,1916.06,1916.06,1624.0
2022-02-10 11:30:00,1913.53,1914.91,1910.0,1911.58,3359.0,1913.53,1914.91,1910.0,1911.58,3359.0
2022-02-10 11:40:00,1909.77,1920.0,1909.77,1919.89,4596.0,1909.77,1920.0,1909.77,1919.89,4596.0
2022-02-10 11:50:00,1919.95,1922.52,1918.29,1919.88,2700.0,1919.95,1922.52,1918.29,1919.88,2700.0
2022-02-10 12:00:00,1920.05,1927.84,1920.05,1927.55,1000.0,1920.05,1927.84,1920.05,1927.55,1000.0
2022-02-10 12:10:00,1928.57,1933.65,1927.92,1933.65,1303.0,1928.57,1933.65,1927.92,1933.65,1303.0
2022-02-10 12:20:00,1940.0,1946.77,1940.0,1946.68,8842.0,1940.0,1946.77,1940.0,1946.68,8842.0
2022-02-10 12:30:00,1946.28,1948.0,1943.18,1943.19,2308.0,1946.28,1948.0,1943.18,1943.19,2308.0
2022-02-10 12:40:00,1944.47,1944.47,1927.06,1932.1,1523.0,1944.47,1944.47,1927.06,1932.1,1523.0
2022-02-10 12:50:00,1932.11,1932.16,1930.0,1930.0,920.0,1932.11,1932.16,1930.0,1930.0,920.0
2022-02-10 13:00:00,1927.0,1932.49,1927.0,1932.49,1111.0,1927.0,1932.49,1927.0,1932.49,1111.0
2022-02-10 13:10:00,1933.63,1933.8,1923.6,1926.42,2801.0,1933.63,1933.8,1923.6,1926.42,2801.0
2022-02-10 13:20:00,1929.37,1929.37,1927.25,1927.25,300.0,1929.37,1929.37,1927.25,1927.25,300.0
2022-02-10 13:30:00,1928.95,1929.86,1919.78,1923.14,2758.0,1928.95,1929.86,1919.78,1923.14,2758.0
2022-02-10 13:40:00,1926.96,1933.09,1926.96,1933.09,1200.0,1926.96,1933.09,1926.96,1933.09,1200.0
2022-02-10 13:50:00,1932.18,1936.16,1932.18,1936.15,1109.0,1932.18,1936.16,1932.18,1936.15,1109.0
2022-02-10 14:00:00,1936.73,1937.42,1932.25,1937.42,1367.0,1936.73,1937.42,1932.25,1937.42,1367.0
2022-02-10 14:10:00,1938.86,1938.86,1936.18,1936.18,400.0,1938.86,1938.86,1936.18,1936.18,400.0
2022-02-10 14:20:00,1932.42,1938.37,1932.42,1937.28,2805.0,1932.42,1938.37,1932.42,1937.28,2805.0
2022-02-10 14:30:00,1936.29,1941.14,1935.75,1939.93,1116.0,1936.29,1941.14,1935.75,1939.93,1116.0
2022-02-10 14:40:00,1939.59,1943.55,1939.59,1942.34,1500.0,1939.59,1943.55,1939.59,1942.34,1500.0
2022-02-10 14:50:00,1935.55,1935.55,1930.75,1932.55,2058.0,1935.55,1935.55,1930.75,1932.55,2058.0
2022-02-10 15:00:00,1926.88,1930.52,1926.88,1929.57,900.0,1926.88,1930.52,1926.88,1929.57,900.0
2022-02-10 15:10:00,1930.43,1930.58,1928.02,1928.03,902.0,1930.43,1930.58,1928.02,1928.03,902.0
2022-02-10 15:20:00,1924.98,1930.19,1921.23,1927.61,3000.0,1924.98,1930.19,1921.23,1927.61,3000.0
2022-02-10 15:30:00,1928.13,1930.2,1924.45,1928.47,2043.0,1928.13,1930.2,1924.45,1928.47,2043.0
2022-02-10 15:40:00,1928.51,1928.81,1921.35,1922.92,2951.0,1928.51,1928.81,1921.35,1922.92,2951.0
2022-02-10 15:50:00,1921.05,1942.63,1921.05,1942.05,26042.0,1921.05,1942.63,1921.05,1942.05,26042.0
2022-02-11 09:30:00,1947.8,1956.84,1940.0,1956.84,2370.0,1947.8,1956.84,1940.0,1956.84,2370.0
2022-02-11 09:40:00,1957.58,1974.6,1957.58,1970.14,1617.0,1957.58,1974.6,1957.58,1970.14,1617.0
2022-02-11 09:50:00,1973.03,1983.83,1973.03,1980.6,3557.0,1973.03,1983.83,1973.03,1980.6,3557.0
2022-02-11 10:00:00,1979.2,1991.58,1979.2,1988.09,3300.0,1979.2,1991.58,1979.2,1988.09,3300.0
2022-02-11 10:10:00,1971.77,1972.52,1966.94,1968.8,2200.0,1971.77,1972.52,1966.94,1968.8,2200.0
2022-02-11 10:20:00,1978.35,1986.84,1977.32,1982.28,1405.0,1978.35,1986.84,1977.32,1982.28,1405.0
2022-02-11 10:30:00,1981.99,1981.99,1976.97,1981.4,500.0,1981.99,1981.99,1976.97,1981.4,500.0
2022-02-11 10:40:00,1977.15,1977.15,1975.47,1975.47,200.0,1977.15,1977.15,1975.47,1975.47,200.0
2022-02-11 10:50:00,1969.46,1972.96,1969.45,1972.11,800.0,1969.46,1972.96,1969.45,1972.11,800.0
2022-02-11 11:00:00,1973.59,1976.93,1972.9,1974.52,1911.0,1973.59,1976.93,1972.9,1974.52,1911.0
2022-02-11 11:10:00,1971.23,1976.0,1971.23,1974.1,1000.0,1971.23,1976.0,1971.23,1974.1,1000.0
2022-02-11 11:20:00,1975.58,1981.81,1975.58,1978.37,1196.0,1975.58,1981.81,1975.58,1978.37,1196.0
2022-02-11 11:30:00,1977.49,1977.49,1973.7,1974.74,1700.0,1977.49,1977.49,1973.7,1974.74,1700.0
2022-02-11 11:40:00,1974.94,1974.94,1972.63,1973.04,400.0,1974.94,1974.94,1972.63,1973.04,400.0
2022-02-11 11:50:00,1972.63,1983.81,1972.63,1983.74,1100.0,1972.63,1983.81,1972.63,1983.74,1100.0
2022-02-11 12:00:00,1979.67,1979.67,1979.67,1979.67,100.0,1979.67,1979.67,1979.67,1979.67,100.0
2022-02-11 12:10:00,1977.85,1984.07,1976.72,1976.73,1011.0,1977.85,1984.07,1976.72,1976.73,1011.0
2022-02-11 12:20:00,1975.29,1980.32,1975.29,1980.32,805.0,1975.29,1980.32,1975.29,1980.32,805.0
2022-02-11 12:30:00,1981.75,1981.75,1979.27,1980.96,712.0,1981.75,1981.75,1979.27,1980.96,712.0
2022-02-11 12:40:00,1978.94,1978.94,1975.8,1977.32,400.0,1978.94,1978.94,1975.8,1977.32,400.0
2022-02-11 12:50:00,1970.54,1970.99,1970.53,1970.99,200.0,1970.54,1970.99,1970.53,1970.99,200.0
2022-02-11 13:00:00,1970.02,1973.78,1969.05,1973.78,1400.0,1970.02,1973.78,1969.05,1973.78,1400.0
2022-02-11 13:10:00,1968.56,1969.24,1968.56,1969.24,200.0,1968.56,1969.24,1968.56,1969.24,200.0
2022-02-11 13:20:00,1969.24,1969.24,1969.24,1969.24,0.0,1969.24,1969.24,1969.24,1969.24,0.0
2022-02-11 13:30:00,1960.46,1960.47,1958.32,1959.62,600.0,1960.46,1960.47,1958.32,1959.62,600.0
2022-02-11 13:40:00,1954.69,1954.69,1949.12,1950.08,1100.0,1954.69,1954.69,1949.12,1950.08,1100.0
2022-02-11 13:50:00,1950.9,1956.41,1950.9,1953.55,720.0,1950.9,1956.41,1950.9,1953.55,720.0
2022-02-11 14:00:00,1954.19,1956.76,1950.18,1956.76,1710.0,1954.19,1956.76,1950.18,1956.76,1710.0
2022-02-11 14:10:00,1959.76,1962.75,1959.76,1961.46,800.0,1959.76,1962.75,1959.76,1961.46,800.0
2022-02-11 14:20:00,1962.42,1962.42,1962.41,1962.42,100.0,1962.42,1962.42,1962.41,1962.42,100.0
2022-02-11 14:30:00,1955.02,1957.23,1952.02,1957.23,400.0,1955.02,1957.23,1952.02,1957.23,400.0
2022-02-11 14:40:00,1957.35,1957.35,1953.65,1953.66,300.0,1957.35,1957.35,1953.65,1953.66,300.0
2022-02-11 14:50:00,1950.29,1956.3,1950.29,1956.3,430.0,1950.29,1956.3,1950.29,1956.3,430.0
2022-02-11 15:00:00,1956.44,1962.81,1956.13,1957.86,1400.0,1956.44,1962.81,1956.13,1957.86,1400.0
2022-02-11 15:10:00,1958.6,1958.61,1951.55,1951.55,800.0,1958.6,1958.61,1951.55,1951.55,800.0
2022-02-11 15:20:00,1951.03,1956.51,1951.03,1956.51,416.0,1951.03,1956.51,1951.03,1956.51,416.0
2022-02-11 15:30:00,1957.82,1957.82,1955.11,1957.14,400.0,1957.82,1957.82,1955.11,1957.14,400.0
2022-02-11 15:40:00,1945.94,1957.23,1945.94,1957.23,1000.0,1945.94,1957.23,1945.94,1957.23,1000.0
2022-02-11 15:50:00,1956.56,1956.87,1947.52,1947.52,10427.0,1956.56,1956.87,1947.52,1947.52,10427.0
2022-02-14 09:30:00,1942.85,1947.16,1932.5,1932.91,3849.0,1942.85,1947.16,1932.5,1932.91,3849.0
2022-02-14 09:40:00,1934.2,1935.86,1921.92,1921.92,800.0,1934.2,1935.86,1921.92,1921.92,800.0
2022-02-14 09:50:00,1919.51,1928.11,1914.35,1919.14,820.0,1919.51,1928.11,1914.35,1919.14,820.0
2022-02-14 10:00:00,1916.87,1916.87,1906.76,1906.76,897.0,1916.87,1916.87,1906.76,1906.76,897.0
2022-02-14 10:10:00,1908.84,1917.67,1908.84,1917.67,1000.0,1908.84,1917.67,1908.84,1917.67,1000.0
2022-02-14 10:20:00,1917.72,1925.02,1917.72,1924.31,1255.0,1917.72,1925.02,1917.72,1924.31,1255.0
2022-02-14 10:30:00,1916.78,1919.58,1916.48,1919.58,1208.0,1916.78,1919.58,1916.48,1919.58,1208.0
2022-02-14 10:40:00,1922.0,1923.74,1917.84,1918.61,1900.0,1922.0,1923.74,1917.84,1918.61,1900.0
2022-02-14 10:50:00,1917.36,1923.56,1917.36,1922.49,1107.0,1917.36,1923.56,1917.36,1922.49,1107.0
2022-02-14 11:00:00,1924.7,1925.0,1921.27,1922.02,1364.0,1924.7,1925.0,1921.27,1922.02,1364.0
2022-02-14 11:10:00,1919.49,1921.44,1915.65,1920.35,917.0,1919.49,1921.44,1915.65,1920.35,917.0
2022-02-14 11:20:00,1923.39,1926.37,1921.21,1924.3,2227.0,1923.39,1926.37,1921.21,1924.3,2227.0
2022-02-14 11:30:00,1922.45,1922.87,1922.3,1922.55,842.0,1922.45,1922.87,1922.3,1922.55,842.0
2022-02-14 11:40:00,1919.68,1924.51,1919.68,1924.51,2270.0,1919.68,1924.51,1919.68,1924.51,2270.0
2022-02-14 11:50:00,1926.28,1926.3,1920.43,1924.52,1933.0,1926.28,1926.3,1920.43,1924.52,1933.0
2022-02-14 12:00:00,1924.28,1926.96,1922.16,1922.17,5751.0,1924.28,1926.96,1922.16,1922.17,5751.0
2022-02-14 12:10:00,1925.0,1926.63,1924.3,1924.3,1607.0,1925.0,1926.63,1924.3,1924.3,1607.0
2022-02-14 12:20:00,1925.8,1927.18,1925.13,1926.77,1941.0,1925.8,1927.18,1925.13,1926.77,1941.0
2022-02-14 12:30:00,1926.92,1928.92,1925.0,1926.83,1400.0,1926.92,1928.92,1925.0,1926.83,1400.0
2022-02-14 12:40:00,1930.1,1933.73,1930.1,1931.75,800.0,1930.1,1933.73,1930.1,1931.75,800.0
2022-02-14 12:50:00,1931.13,1931.13,1930.98,1930.98,300.0,1931.13,1931.13,1930.98,1930.98,300.0
2022-02-14 13:00:00,1932.54,1932.55,1929.26,1929.48,1634.0,1932.54,1932.55,1929.26,1929.48,1634.0
2022-02-14 13:10:00,1929.35,1931.69,1929.35,1931.45,550.0,1929.35,1931.69,1929.35,1931.45,550.0
2022-02-14 13:20:00,1932.46,1932.46,1928.55,1928.55,300.0,1932.46,1932.46,1928.55,1928.55,300.0
2022-02-14 13:30:00,1924.48,1924.48,1920.16,1920.16,200.0,1924.48,1924.48,1920.16,1920.16,200.0
2022-02-14 13:40:00,1920.0,1922.64,1919.88,1922.64,1101.0,1920.0,1922.64,1919.88,1922.64,1101.0
2022-02-14 13:50:00,1917.89,1917.9,1915.87,1917.66,1634.0,1917.89,1917.9,1915.87,1917.66,1634.0
2022-02-14 14:00:00,1915.57,1916.44,1909.85,1909.85,1506.0,1915.57,1916.44,1909.85,1909.85,1506.0
2022-02-14 14:10:00,1913.35,1916.25,1913.35,1914.49,1500.0,1913.35,1916.25,1913.35,1914.49,1500.0
2022-02-14 14:20:00,1916.12,1916.12,1909.98,1912.08,955.0,1916.12,1916.12,1909.98,1912.08,955.0
2022-02-14 14:30:00,1914.06,1914.06,1913.92,1913.92,200.0,1914.06,1914.06,1913.92,1913.92,200.0
2022-02-14 14:40:00,1918.48,1920.6,1915.93,1915.93,1100.0,1918.48,1920.6,1915.93,1915.93,1100.0
2022-02-14 14:50:00,1914.41,1916.83,1911.95,1914.68,1346.0,1914.41,1916.83,1911.95,1914.68,1346.0
2022-02-14 15:00:00,1913.46,1917.0,1911.15,1913.64,1605.0,1913.46,1917.0,1911.15,1913.64,1605.0
2022-02-14 15:10:00,1914.28,1916.82,1913.96,1916.05,904.0,1914.28,1916.82,1913.96,1916.05,904.0
2022-02-14 15:20:00,1914.68,1920.19,1914.68,1920.04,600.0,1914.68,1920.19,1914.68,1920.04,600.0
2022-02-14 15:30:00,1920.73,1926.17,1920.73,1924.91,706.0,1920.73,1926.17,1920.73,1924.91,706.0
2022-02-14 15:40:00,1926.92,1928.44,1924.01,1925.59,1413.0,1926.92,1928.44,1924.01,1925.59,1413.0
2022-02-14 15:50:00,1927.12,1927.12,1915.04,1924.58,4120.0,1927.12,1927.12,1915.04,1924.58,4120.0
2022-02-15 09:30:00,1936.77,1936.77,1915.45,1935.63,4355.0,1936.77,1936.77,1915.45,1935.63,4355.0
2022-02-15 09:40:00,1931.56,1935.65,1931.56,1935.65,602.0,1931.56,1935.65,1931.56,1935.65,602.0
2022-02-15 09:50:00,1935.34,1935.4,1930.36,1930.36,1905.0,1935.34,1935.4,1930.36,1930.36,1905.0
2022-02-15 10:00:00,1926.01,1926.01,1913.81,1916.1,2598.0,1926.01,1926.01,1913.81,1916.1,2598.0
2022-02-15 10:10:00,1916.12,1923.6,1914.31,1922.01,1600.0,1916.12,1923.6,1914.31,1922.01,1600.0
2022-02-15 10:20:00,1924.89,1926.74,1924.6,1924.61,300.0,1924.89,1926.74,1924.6,1924.61,300.0
2022-02-15 10:30:00,1926.5,1926.5,1916.84,1922.78,2448.0,1926.5,1926.5,1916.84,1922.78,2448.0
2022-02-15 10:40:00,1920.79,1927.52,1917.1,1927.52,4447.0,1920.79,1927.52,1917.1,1927.52,4447.0
2022-02-15 10:50:00,1932.03,1932.87,1928.45,1928.46,1719.0,1932.03,1932.87,1928.45,1928.46,1719.0
2022-02-15 11:00:00,1926.91,1928.55,1926.57,1928.55,300.0,1926.91,1928.55,1926.57,1928.55,300.0
2022-02-15 11:10:00,1925.59,1929.11,1922.92,1926.59,600.0,1925.59,1929.11,1922.92,1926.59,600.0
2022-02-15 11:20:00,1925.1,1925.1,1919.62,1919.63,801.0,1925.1,1925.1,1919.62,1919.63,801.0
2022-02-15 11:30:00,1922.14,1928.63,1922.04,1928.63,1145.0,1922.14,1928.63,1922.04,1928.63,1145.0
2022-02-15 11:40:00,1932.9,1932.9,1929.54,1929.54,800.0,1932.9,1932.9,1929.54,1929.54,800.0
2022-02-15 11:50:00,1928.35,1933.06,1926.89,1932.94,900.0,1928.35,1933.06,1926.89,1932.94,900.0
2022-02-15 12:00:00,1932.94,1932.94,1932.94,1932.94,0.0,1932.94,1932.94,1932.94,1932.94,0.0
2022-02-15 12:10:00,1935.95,1935.95,1919.86,1919.86,1500.0,1935.95,1935.95,1919.86,1919.86,1500.0
2022-02-15 12:20:00,1922.69,1928.45,1922.69,1927.9,802.0,1922.69,1928.45,1922.69,1927.9,802.0
2022-02-15 12:30:00,1928.48,1928.48,1927.88,1928.12,500.0,1928.48,1928.48,1927.88,1928.12,500.0
2022-02-15 12:40:00,1927.98,1927.98,1923.91,1923.92,200.0,1927.98,1927.98,1923.91,1923.92,200.0
2022-02-15 12:50:00,1920.79,1923.77,1920.79,1923.77,522.0,1920.79,1923.77,1920.79,1923.77,522.0
2022-02-15 13:00:00,1924.76,1929.32,1924.75,1929.32,404.0,1924.76,1929.32,1924.75,1929.32,404.0
2022-02-15 13:10:00,1929.32,1929.32,1926.98,1927.67,700.0,1929.32,1929.32,1926.98,1927.67,700.0
2022-02-15 13:20:00,1929.6,1930.75,1927.15,1930.75,300.0,1929.6,1930.75,1927.15,1930.75,300.0
2022-02-15 13:30:00,1930.73,1934.93,1930.73,1931.78,780.0,1930.73,1934.93,1930.73,1931.78,780.0
2022-02-15 13:40:00,1931.63,1934.43,1931.63,1934.43,500.0,1931.63,1934.43,1931.63,1934.43,500.0
2022-02-15 13:50:00,1936.55,1936.96,1935.8,1936.95,900.0,1936.55,1936.96,1935.8,1936.95,900.0
2022-02-15 14:00:00,1935.0,1935.0,1931.34,1931.34,400.0,1935.0,1935.0,1931.34,1931.34,400.0
2022-02-15 14:10:00,1935.98,1935.98,1932.81,1934.54,500.0,1935.98,1935.98,1932.81,1934.54,500.0
2022-02-15 14:20:00,1934.6,1936.63,1925.0,1928.76,5194.0,1934.6,1936.63,1925.0,1928.76,5194.0
2022-02-15 14:30:00,1928.76,1928.76,1928.76,1928.76,0.0,1928.76,1928.76,1928.76,1928.76,0.0
2022-02-15 14:40:00,1928.64,1938.58,1928.64,1936.39,1441.0,1928.64,1938.58,1928.64,1936.39,1441.0
2022-02-15 14:50:00,1932.78,1932.78,1930.45,1930.46,200.0,1932.78,1932.78,1930.45,1930.46,200.0
2022-02-15 15:00:00,1931.75,1932.76,1930.0,1930.44,800.0,1931.75,1932.76,1930.0,1930.44,800.0
2022-02-15 15:10:00,1933.77,1933.77,1932.08,1932.08,400.0,1933.77,1933.77,1932.08,1932.08,400.0
2022-02-15 15:20:00,1934.62,1936.53,1934.33,1935.87,1875.0,1934.62,1936.53,1934.33,1935.87,1875.0
2022-02-15 15:30:00,1935.16,1935.28,1929.22,1931.6,500.0,1935.16,1935.28,1929.22,1931.6,500.0
2022-02-15 15:40:00,1927.16,1930.89,1926.89,1928.76,1000.0,1927.16,1930.89,1926.89,1928.76,1000.0
2022-02-15 15:50:00,1930.88,1937.17,1930.86,1933.08,3896.0,1930.88,1937.17,1930.86,1933.08,3896.0
2022-02-16 09:30:00,1929.99,1947.02,1929.99,1947.02,1346.0,1929.99,1947.02,1929.99,1947.02,1346.0
2022-02-16 09:40:00,1946.6,1947.67,1939.22,1940.04,1100.0,1946.6,1947.67,1939.22,1940.04,1100.0
2022-02-16 09:50:00,1937.03,1938.71,1932.0,1932.0,600.0,1937.03,1938.71,1932.0,1932.0,600.0
2022-02-16 10:00:00,1934.41,1938.48,1933.76,1933.77,430.0,1934.41,1938.48,1933.76,1933.77,430.0
2022-02-16 10:10:00,1931.62,1931.62,1927.22,1927.22,595.0,1931.62,1931.62,1927.22,1927.22,595.0
2022-02-16 10:20:00,1929.03,1929.03,1928.53,1928.53,540.0,1929.03,1929.03,1928.53,1928.53,540.0
2022-02-16 10:30:00,1923.07,1923.07,1922.16,1922.16,200.0,1923.07,1923.07,1922.16,1922.16,200.0
2022-02-16 10:40:00,1921.7,1921.7,1909.46,1909.46,1953.0,1921.7,1921.7,1909.46,1909.46,1953.0
2022-02-16 10:50:00,1909.91,1909.91,1901.54,1902.7,1467.0,1909.91,1909.91,1901.54,1902.7,1467.0
2022-02-16 11:00:00,1902.74,1910.35,1902.2,1910.33,652.0,1902.74,1910.35,1902.2,1910.33,652.0
2022-02-16 11:10:00,1910.35,1915.9,1909.84,1915.89,700.0,1910.35,1915.9,1909.84,1915.89,700.0
2022-02-16 11:20:00,1913.88,1913.88,1904.51,1913.31,1500.0,1913.88,1913.88,1904.51,1913.31,1500.0
2022-02-16 11:30:00,1913.99,1915.0,1911.55,1912.95,1100.0,1913.99,1915.0,1911.55,1912.95,1100.0
2022-02-16 11:40:00,1910.68,1914.7,1908.18,1908.18,2176.0,1910.68,1914.7,1908.18,1908.18,2176.0
2022-02-16 11:50:00,1912.63,1912.63,1912.63,1912.63,100.0,1912.63,1912.63,1912.63,1912.63,100.0
2022-02-16 12:00:00,1905.86,1911.9,1905.68,1911.6,700.0,1905.86,1911.9,1905.68,1911.6,700.0
2022-02-16 12:10:00,1911.17,1911.17,1910.03,1910.04,200.0,1911.17,1911.17,1910.03,1910.04,200.0
2022-02-16 12:20:00,1911.18,1911.6,1908.17,1908.53,500.0,1911.18,1911.6,1908.17,1908.53,500.0
2022-02-16 12:30:00,1907.81,1910.47,1902.67,1910.47,1104.0,1907.81,1910.47,1902.67,1910.47,1104.0
2022-02-16 12:40:00,1912.74,1916.17,1912.74,1916.17,400.0,1912.74,1916.17,1912.74,1916.17,400.0
2022-02-16 12:50:00,1917.45,1917.45,1915.74,1915.75,300.0,1917.45,1917.45,1915.74,1915.75,300.0
2022-02-16 13:00:00,1917.28,1917.28,1913.28,1913.29,500.0,1917.28,1917.28,1913.28,1913.29,500.0
2022-02-16 13:10:00,1913.16,1913.16,1913.15,1913.16,200.0,1913.16,1913.16,1913.15,1913.16,200.0
2022-02-16 13:20:00,1910.5,1914.33,1910.5,1914.33,900.0,1910.5,1914.33,1910.5,1914.33,900.0
2022-02-16 13:30:00,1912.52,1914.67,1912.52,1914.21,400.0,1912.52,1914.67,1912.52,1914.21,400.0
2022-02-16 13:40:00,1912.8,1912.81,1908.79,1908.79,700.0,1912.8,1912.81,1908.79,1908.79,700.0
2022-02-16 13:50:00,1915.68,1916.2,1915.68,1916.2,400.0,1915.68,1916.2,1915.68,1916.2,400.0
2022-02-16 14:00:00,1921.64,1926.59,1918.86,1920.05,1618.0,1921.64,1926.59,1918.86,1920.05,1618.0
2022-02-16 14:10:00,1918.73,1925.22,1918.73,1925.22,400.0,1918.73,1925.22,1918.73,1925.22,400.0
2022-02-16 14:20:00,1925.97,1934.44,1925.97,1931.75,600.0,1925.97,1934.44,1925.97,1931.75,600.0
2022-02-16 14:30:00,1926.01,1926.01,1919.46,1919.46,500.0,1926.01,1926.01,1919.46,1919.46,500.0
2022-02-16 14:40:00,1921.66,1923.04,1921.66,1921.69,500.0,1921.66,1923.04,1921.66,1921.69,500.0
2022-02-16 14:50:00,1918.51,1923.65,1918.51,1921.87,1325.0,1918.51,1923.65,1918.51,1921.87,1325.0
2022-02-16 15:00:00,1927.12,1927.12,1927.12,1927.12,100.0,1927.12,1927.12,1927.12,1927.12,100.0
2022-02-16 15:10:00,1922.42,1924.25,1921.06,1921.48,900.0,1922.42,1924.25,1921.06,1921.48,900.0
2022-02-16 15:20:00,1924.42,1925.64,1920.21,1920.36,800.0,1924.42,1925.64,1920.21,1920.36,800.0
2022-02-16 15:30:00,1919.92,1922.3,1919.47,1919.96,800.0,1919.92,1922.3,1919.47,1919.96,800.0
2022-02-16 15:40:00,1924.47,1930.31,1923.82,1928.73,1812.0,1924.47,1930.31,1923.82,1928.73,1812.0
2022-02-16 15:50:00,1930.91,1936.55,1924.9,1928.33,5210.0,1930.91,1936.55,1924.9,1928.33,5210.0
2022-02-17 09:30:00,1919.81,1933.11,1919.81,1924.06,1055.0,1919.81,1933.11,1919.81,1924.06,1055.0
2022-02-17 09:40:00,1919.81,1921.26,1900.07,1903.13,1340.0,1919.81,1921.26,1900.07,1903.13,1340.0
2022-02-17 09:50:00,1903.13,1903.13,1891.22,1893.08,1203.0,1903.13,1903.13,1891.22,1893.08,1203.0
2022-02-17 10:00:00,1891.3,1891.3,1891.3,1891.3,400.0,1891.3,1891.3,1891.3,1891.3,400.0
2022-02-17 10:10:00,1885.0,1889.54,1885.0,1889.32,1287.0,1885.0,1889.54,1885.0,1889.32,1287.0
2022-02-17 10:20:00,1889.32,1889.32,1889.32,1889.32,0.0,1889.32,1889.32,1889.32,1889.32,0.0
2022-02-17 10:30:00,1889.0,1894.51,1886.63,1892.86,2125.0,1889.0,1894.51,1886.63,1892.86,2125.0
2022-02-17 10:40:00,1892.59,1895.21,1892.59,1895.21,400.0,1892.59,1895.21,1892.59,1895.21,400.0
2022-02-17 10:50:00,1897.87,1902.47,1897.87,1902.47,2605.0,1897.87,1902.47,1897.87,1902.47,2605.0
2022-02-17 11:00:00,1900.4,1900.49,1888.14,1894.17,1910.0,1900.4,1900.49,1888.14,1894.17,1910.0
2022-02-17 11:10:00,1893.63,1896.08,1893.63,1896.08,500.0,1893.63,1896.08,1893.63,1896.08,500.0
2022-02-17 11:20:00,1897.12,1900.0,1897.1,1897.71,1599.0,1897.12,1900.0,1897.1,1897.71,1599.0
2022-02-17 11:30:00,1895.06,1898.5,1895.06,1898.36,600.0,1895.06,1898.5,1895.06,1898.36,600.0
2022-02-17 11:40:00,1898.49,1903.83,1898.49,1903.83,400.0,1898.49,1903.83,1898.49,1903.83,400.0
2022-02-17 11:50:00,1903.75,1903.76,1903.75,1903.75,300.0,1903.75,1903.76,1903.75,1903.75,300.0
2022-02-17 12:00:00,1903.9,1903.9,1903.9,1903.9,200.0,1903.9,1903.9,1903.9,1903.9,200.0
2022-02-17 12:10:00,1896.11,1896.94,1894.27,1896.94,900.0,1896.11,1896.94,1894.27,1896.94,900.0
2022-02-17 12:20:00,1897.2,1905.34,1897.2,1905.34,596.0,1897.2,1905.34,1897.2,1905.34,596.0
2022-02-17 12:30:00,1904.71,1904.71,1901.62,1903.53,825.0,1904.71,1904.71,1901.62,1903.53,825.0
2022-02-17 12:40:00,1903.51,1903.51,1902.95,1903.09,426.0,1903.51,1903.51,1902.95,1903.09,426.0
2022-02-17 12:50:00,1902.61,1902.78,1902.61,1902.78,200.0,1902.61,1902.78,1902.61,1902.78,200.0
2022-02-17 13:00:00,1903.02,1907.23,1903.02,1907.23,492.0,1903.02,1907.23,1903.02,1907.23,492.0
2022-02-17 13:10:00,1907.23,1907.23,1907.23,1907.23,0.0,1907.23,1907.23,1907.23,1907.23,0.0
2022-02-17 13:20:00,1905.11,1905.12,1901.32,1901.33,600.0,1905.11,1905.12,1901.32,1901.33,600.0
2022-02-17 13:30:00,1901.33,1907.24,1901.21,1907.24,1313.0,1901.33,1907.24,1901.21,1907.24,1313.0
2022-02-17 13:40:00,1906.21,1906.21,1906.21,1906.21,100.0,1906.21,1906.21,1906.21,1906.21,100.0
2022-02-17 13:50:00,1903.11,1907.2,1903.11,1907.2,1055.0,1903.11,1907.2,1903.11,1907.2,1055.0
2022-02-17 14:00:00,1905.26,1905.26,1902.5,1902.83,1000.0,1905.26,1905.26,1902.5,1902.83,1000.0
2022-02-17 14:10:00,1901.63,1903.26,1896.56,1898.25,1536.0,1901.63,1903.26,1896.56,1898.25,1536.0
2022-02-17 14:20:00,1896.76,1898.79,1894.75,1898.79,1264.0,1896.76,1898.79,1894.75,1898.79,1264.0
2022-02-17 14:30:00,1897.03,1897.03,1894.78,1894.78,279.0,1897.03,1897.03,1894.78,1894.78,279.0
2022-02-17 14:40:00,1894.83,1896.68,1893.22,1896.68,1068.0,1894.83,1896.68,1893.22,1896.68,1068.0
2022-02-17 14:50:00,1894.43,1895.15,1893.11,1893.91,544.0,1894.43,1895.15,1893.11,1893.91,544.0
2022-02-17 15:00:00,1893.96,1896.86,1893.96,1896.39,888.0,1893.96,1896.86,1893.96,1896.39,888.0
2022-02-17 15:10:00,1893.95,1893.95,1890.4,1890.42,300.0,1893.95,1893.95,1890.4,1890.42,300.0
2022-02-17 15:20:00,1890.3,1892.79,1890.16,1891.33,600.0,1890.3,1892.79,1890.16,1891.33,600.0
2022-02-17 15:30:00,1893.09,1895.71,1890.2,1894.54,1900.0,1893.09,1895.71,1890.2,1894.54,1900.0
2022-02-17 15:40:00,1893.55,1893.72,1890.81,1893.72,1214.0,1893.55,1893.72,1890.81,1893.72,1214.0
2022-02-17 15:50:00,1892.41,1894.73,1888.59,1893.1,4732.0,1892.41,1894.73,1888.59,1893.1,4732.0
2022-02-18 09:30:00,1886.64,1896.84,1886.64,1896.84,2522.0,1886.64,1896.84,1886.64,1896.84,2522.0
2022-02-18 09:40:00,1902.87,1909.96,1899.22,1909.01,2938.0,1902.87,1909.96,1899.22,1909.01,2938.0
2022-02-18 09:50:00,1901.86,1916.07,1901.81,1907.89,840.0,1901.86,1916.07,1901.81,1907.89,840.0
2022-02-18 10:00:00,1911.0,1913.87,1910.0,1912.95,1609.0,1911.0,1913.87,1910.0,1912.95,1609.0
2022-02-18 10:10:00,1915.11,1915.11,1906.95,1906.95,600.0,1915.11,1915.11,1906.95,1906.95,600.0
2022-02-18 10:20:00,1915.38,1915.38,1913.66,1914.53,800.0,1915.38,1915.38,1913.66,1914.53,800.0
2022-02-18 10:30:00,1913.08,1915.72,1913.08,1915.0,1100.0,1913.08,1915.72,1913.08,1915.0,1100.0
2022-02-18 10:40:00,1915.25,1915.8,1912.76,1912.79,800.0,1915.25,1915.8,1912.76,1912.79,800.0
2022-02-18 10:50:00,1915.7,1915.7,1914.33,1914.44,300.0,1915.7,1915.7,1914.33,1914.44,300.0
2022-02-18 11:00:00,1913.43,1913.43,1910.03,1911.06,1155.0,1913.43,1913.43,1910.03,1911.06,1155.0
2022-02-18 11:10:00,1907.37,1911.88,1903.41,1910.26,1037.0,1907.37,1911.88,1903.41,1910.26,1037.0
2022-02-18 11:20:00,1914.04,1914.04,1910.71,1910.72,200.0,1914.04,1914.04,1910.71,1910.72,200.0
2022-02-18 11:30:00,1913.03,1913.03,1910.23,1910.23,400.0,1913.03,1913.03,1910.23,1910.23,400.0
2022-02-18 11:40:00,1912.39,1912.4,1908.68,1909.05,700.0,1912.39,1912.4,1908.68,1909.05,700.0
2022-02-18 11:50:00,1910.31,1911.39,1904.92,1904.92,1870.0,1910.31,1911.39,1904.92,1904.92,1870.0
2022-02-18 12:00:00,1903.83,1903.83,1898.63,1902.61,300.0,1903.83,1903.83,1898.63,1902.61,300.0
2022-02-18 12:10:00,1902.05,1914.95,1902.04,1911.11,2228.0,1902.05,1914.95,1902.04,1911.11,2228.0
2022-02-18 12:20:00,1909.11,1911.98,1908.05,1911.98,600.0,1909.11,1911.98,1908.05,1911.98,600.0
2022-02-18 12:30:00,1908.53,1909.92,1904.96,1908.6,900.0,1908.53,1909.92,1904.96,1908.6,900.0
2022-02-18 12:40:00,1910.75,1910.75,1906.24,1907.56,800.0,1910.75,1910.75,1906.24,1907.56,800.0
2022-02-18 12:50:00,1909.6,1909.6,1905.44,1908.98,700.0,1909.6,1909.6,1905.44,1908.98,700.0
2022-02-18 13:00:00,1907.97,1907.97,1903.97,1906.83,800.0,1907.97,1907.97,1903.97,1906.83,800.0
2022-02-18 13:10:00,1908.69,1908.69,1904.59,1906.7,500.0,1908.69,1908.69,1904.59,1906.7,500.0
2022-02-18 13:20:00,1905.99,1909.96,1905.44,1909.96,500.0,1905.99,1909.96,1905.44,1909.96,500.0
2022-02-18 13:30:00,1909.16,1909.3,1902.41,1906.46,1694.0,1909.16,1909.3,1902.41,1906.46,1694.0
2022-02-18 13:40:00,1908.48,1908.48,1908.48,1908.48,100.0,1908.48,1908.48,1908.48,1908.48,100.0
2022-02-18 13:50:00,1911.54,1913.18,1911.54,1913.18,200.0,1911.54,1913.18,1911.54,1913.18,200.0
2022-02-18 14:00:00,1912.59,1912.59,1911.1,1911.1,300.0,1912.59,1912.59,1911.1,1911.1,300.0
2022-02-18 14:10:00,1914.21,1917.29,1913.82,1917.29,961.0,1914.21,1917.29,1913.82,1917.29,961.0
2022-02-18 14:20:00,1921.74,1923.21,1920.74,1922.12,1400.0,1921.74,1923.21,1920.74,1922.12,1400.0
2022-02-18 14:30:00,1921.3,1921.3,1921.29,1921.3,100.0,1921.3,1921.3,1921.29,1921.3,100.0
2022-02-18 14:40:00,1916.13,1924.98,1916.13,1920.03,2242.0,1916.13,1924.98,1916.13,1920.03,2242.0
2022-02-18 14:50:00,1921.69,1930.35,1921.69,1924.19,1100.0,1921.69,1930.35,1921.69,1924.19,1100.0
2022-02-18 15:00:00,1927.0,1931.97,1924.09,1928.83,1552.0,1927.0,1931.97,1924.09,1928.83,1552.0
2022-02-18 15:10:00,1927.1,1927.1,1921.01,1921.15,600.0,1927.1,1927.1,1921.01,1921.15,600.0
2022-02-18 15:20:00,1921.8,1921.8,1918.39,1920.8,300.0,1921.8,1921.8,1918.39,1920.8,300.0
2022-02-18 15:30:00,1920.06,1920.06,1915.5,1915.5,600.0,1920.06,1920.06,1915.5,1915.5,600.0
2022-02-18 15:40:00,1918.47,1927.76,1918.04,1927.76,3800.0,1918.47,1927.76,1918.04,1927.76,3800.0
2022-02-18 15:50:00,1925.25,1925.25,1917.72,1920.01,4943.0,1925.25,1925.25,1917.72,1920.01,4943.0
2022-02-22 09:30:00,1914.08,1914.08,1906.9,1906.9,1765.0,1914.08,1914.08,1906.9,1906.9,1765.0
2022-02-22 09:40:00,1898.75,1910.36,1895.55,1910.36,1658.0,1898.75,1910.36,1895.55,1910.36,1658.0
2022-02-22 09:50:00,1927.66,1927.66,1926.04,1926.56,471.0,1927.66,1927.66,1926.04,1926.56,471.0
2022-02-22 10:00:00,1926.21,1926.45,1912.4,1919.77,800.0,1926.21,1926.45,1912.4,1919.77,800.0
2022-02-22 10:10:00,1916.5,1917.55,1914.06,1914.06,700.0,1916.5,1917.55,1914.06,1914.06,700.0
2022-02-22 10:20:00,1911.56,1914.7,1909.96,1914.7,600.0,1911.56,1914.7,1909.96,1914.7,600.0
2022-02-22 10:30:00,1917.03,1919.2,1915.11,1915.11,800.0,1917.03,1919.2,1915.11,1915.11,800.0
2022-02-22 10:40:00,1917.13,1917.13,1908.05,1908.06,1100.0,1917.13,1917.13,1908.05,1908.06,1100.0
2022-02-22 10:50:00,1901.33,1909.85,1901.32,1907.45,495.0,1901.33,1909.85,1901.32,1907.45,495.0
2022-02-22 11:00:00,1908.14,1911.7,1906.07,1906.07,753.0,1908.14,1911.7,1906.07,1906.07,753.0
2022-02-22 11:10:00,1904.94,1908.01,1904.94,1904.94,700.0,1904.94,1908.01,1904.94,1904.94,700.0
2022-02-22 11:20:00,1907.17,1911.9,1907.17,1911.9,1000.0,1907.17,1911.9,1907.17,1911.9,1000.0
2022-02-22 11:30:00,1910.42,1911.91,1908.06,1908.13,1404.0,1910.42,1911.91,1908.06,1908.13,1404.0
2022-02-22 11:40:00,1907.95,1907.95,1900.06,1900.06,600.0,1907.95,1907.95,1900.06,1900.06,600.0
2022-02-22 11:50:00,1895.6,1903.46,1894.86,1903.45,1905.0,1895.6,1903.46,1894.86,1903.45,1905.0
2022-02-22 12:00:00,1904.36,1904.82,1904.21,1904.21,500.0,1904.36,1904.82,1904.21,1904.21,500.0
2022-02-22 12:10:00,1900.48,1900.48,1896.64,1896.64,439.0,1900.48,1900.48,1896.64,1896.64,439.0
2022-02-22 12:20:00,1891.18,1891.18,1888.26,1888.26,200.0,1891.18,1891.18,1888.26,1888.26,200.0
2022-02-22 12:30:00,1884.69,1884.77,1881.44,1884.32,500.0,1884.69,1884.77,1881.44,1884.32,500.0
2022-02-22 12:40:00,1881.67,1882.76,1881.67,1882.75,300.0,1881.67,1882.76,1881.67,1882.75,300.0
2022-02-22 12:50:00,1878.75,1878.75,1877.81,1877.82,200.0,1878.75,1878.75,1877.81,1877.82,200.0
2022-02-22 13:00:00,1877.47,1877.82,1875.01,1876.96,1504.0,1877.47,1877.82,1875.01,1876.96,1504.0
2022-02-22 13:10:00,1879.18,1879.18,1862.79,1864.51,1590.0,1879.18,1879.18,1862.79,1864.51,1590.0
2022-02-22 13:20:00,1865.8,1867.17,1863.26,1865.17,1720.0,1865.8,1867.17,1863.26,1865.17,1720.0
2022-02-22 13:30:00,1865.8,1866.73,1865.66,1866.73,700.0,1865.8,1866.73,1865.66,1866.73,700.0
2022-02-22 13:40:00,1868.36,1869.05,1863.58,1863.59,1400.0,1868.36,1869.05,1863.58,1863.59,1400.0
2022-02-22 13:50:00,1864.19,1864.21,1852.44,1860.03,2977.0,1864.19,1864.21,1852.44,1860.03,2977.0
2022-02-22 14:00:00,1857.56,1858.73,1852.79,1852.79,695.0,1857.56,1858.73,1852.79,1852.79,695.0
2022-02-22 14:10:00,1854.48,1854.48,1852.43,1852.43,1300.0,1854.48,1854.48,1852.43,1852.43,1300.0
2022-02-22 14:20:00,1851.09,1852.26,1843.02,1846.36,1783.0,1851.09,1852.26,1843.02,1846.36,1783.0
2022-02-22 14:30:00,1846.56,1857.34,1846.55,1853.58,3878.0,1846.56,1857.34,1846.55,1853.58,3878.0
2022-02-22 14:40:00,1855.71,1856.83,1847.71,1856.83,887.0,1855.71,1856.83,1847.71,1856.83,887.0
2022-02-22 14:50:00,1857.65,1873.0,1857.65,1866.72,2400.0,1857.65,1873.0,1857.65,1866.72,2400.0
2022-02-22 15:00:00,1866.06,1869.28,1866.06,1868.21,2630.0,1866.06,1869.28,1866.06,1868.21,2630.0
2022-02-22 15:10:00,1866.83,1867.27,1860.25,1860.26,1838.0,1866.83,1867.27,1860.25,1860.26,1838.0
2022-02-22 15:20:00,1858.34,1863.59,1857.3,1857.3,2881.0,1858.34,1863.59,1857.3,1857.3,2881.0
2022-02-22 15:30:00,1854.27,1858.89,1853.16,1855.38,3685.0,1854.27,1858.89,1853.16,1855.38,3685.0
2022-02-22 15:40:00,1857.23,1859.46,1849.42,1853.11,2424.0,1857.23,1859.46,1849.42,1853.11,2424.0
2022-02-22 15:50:00,1846.1,1850.15,1842.13,1847.23,11423.0,1846.1,1850.15,1842.13,1847.23,11423.0
2022-02-23 09:30:00,1860.99,1863.83,1849.89,1849.95,2222.0,1860.99,1863.83,1849.89,1849.95,2222.0
2022-02-23 09:40:00,1842.81,1849.88,1842.76,1849.88,1500.0,1842.81,1849.88,1842.76,1849.88,1500.0
2022-02-23 09:50:00,1843.31,1843.31,1836.81,1841.33,1000.0,1843.31,1843.31,1836.81,1841.33,1000.0
2022-02-23 10:00:00,1838.4,1838.4,1826.44,1826.45,2400.0,1838.4,1838.4,1826.44,1826.45,2400.0
2022-02-23 10:10:00,1828.38,1832.99,1823.69,1823.7,1808.0,1828.38,1832.99,1823.69,1823.7,1808.0
2022-02-23 10:20:00,1827.65,1827.65,1821.34,1822.36,1300.0,1827.65,1827.65,1821.34,1822.36,1300.0
2022-02-23 10:30:00,1822.61,1822.61,1815.82,1819.92,2120.0,1822.61,1822.61,1815.82,1819.92,2120.0
2022-02-23 10:40:00,1819.34,1823.95,1819.33,1821.02,300.0,1819.34,1823.95,1819.33,1821.02,300.0
2022-02-23 10:50:00,1825.0,1825.22,1818.0,1820.43,688.0,1825.0,1825.22,1818.0,1820.43,688.0
2022-02-23 11:00:00,1816.92,1820.65,1805.16,1809.42,1300.0,1816.92,1820.65,1805.16,1809.42,1300.0
2022-02-23 11:10:00,1809.43,1813.11,1809.43,1812.64,541.0,1809.43,1813.11,1809.43,1812.64,541.0
2022-02-23 11:20:00,1812.64,1812.64,1812.64,1812.64,0.0,1812.64,1812.64,1812.64,1812.64,0.0
2022-02-23 11:30:00,1814.97,1814.97,1814.22,1814.23,5632.0,1814.97,1814.97,1814.22,1814.23,5632.0
2022-02-23 11:40:00,1813.26,1827.85,1812.92,1818.22,4700.0,1813.26,1827.85,1812.92,1818.22,4700.0
2022-02-23 11:50:00,1817.76,1821.51,1813.77,1821.51,800.0,1817.76,1821.51,1813.77,1821.51,800.0
2022-02-23 12:00:00,1820.66,1820.66,1813.35,1817.11,1800.0,1820.66,1820.66,1813.35,1817.11,1800.0
2022-02-23 12:10:00,1818.34,1821.44,1814.29,1818.88,1600.0,1818.34,1821.44,1814.29,1818.88,1600.0
2022-02-23 12:20:00,1819.89,1827.29,1819.89,1826.98,1300.0,1819.89,1827.29,1819.89,1826.98,1300.0
2022-02-23 12:30:00,1824.97,1824.97,1824.95,1824.95,200.0,1824.97,1824.97,1824.95,1824.95,200.0
2022-02-23 12:40:00,1820.96,1825.2,1820.95,1822.02,400.0,1820.96,1825.2,1820.95,1822.02,400.0
2022-02-23 12:50:00,1821.09,1821.09,1812.54,1812.55,898.0,1821.09,1821.09,1812.54,1812.55,898.0
2022-02-23 13:00:00,1811.18,1811.18,1806.69,1806.69,1600.0,1811.18,1811.18,1806.69,1806.69,1600.0
2022-02-23 13:10:00,1805.72,1805.72,1801.64,1801.64,800.0,1805.72,1805.72,1801.64,1801.64,800.0
2022-02-23 13:20:00,1802.07,1806.8,1802.06,1806.8,610.0,1802.07,1806.8,1802.06,1806.8,610.0
2022-02-23 13:30:00,1806.67,1806.67,1801.49,1804.07,500.0,1806.67,1806.67,1801.49,1804.07,500.0
2022-02-23 13:40:00,1804.61,1813.41,1802.93,1813.41,700.0,1804.61,1813.41,1802.93,1813.41,700.0
2022-02-23 13:50:00,1811.54,1811.54,1801.99,1802.62,1300.0,1811.54,1811.54,1801.99,1802.62,1300.0
2022-02-23 14:00:00,1805.42,1805.42,1799.88,1801.14,849.0,1805.42,1805.42,1799.88,1801.14,849.0
2022-02-23 14:10:00,1801.14,1801.14,1801.14,1801.14,0.0,1801.14,1801.14,1801.14,1801.14,0.0
2022-02-23 14:20:00,1799.36,1801.57,1794.36,1795.39,1216.0,1799.36,1801.57,1794.36,1795.39,1216.0
2022-02-23 14:30:00,1796.41,1797.85,1796.41,1797.2,300.0,1796.41,1797.85,1796.41,1797.2,300.0
2022-02-23 14:40:00,1796.98,1796.98,1790.04,1795.49,700.0,1796.98,1796.98,1790.04,1795.49,700.0
2022-02-23 14:50:00,1791.45,1792.56,1787.26,1790.44,900.0,1791.45,1792.56,1787.26,1790.44,900.0
2022-02-23 15:00:00,1793.25,1793.25,1787.62,1787.62,2942.0,1793.25,1793.25,1787.62,1787.62,2942.0
2022-02-23 15:10:00,1784.34,1790.9,1781.8,1788.71,3085.0,1784.34,1790.9,1781.8,1788.71,3085.0
2022-02-23 15:20:00,1791.29,1801.14,1789.06,1801.14,1100.0,1791.29,1801.14,1789.06,1801.14,1100.0
2022-02-23 15:30:00,1798.74,1800.97,1793.06,1793.06,4620.0,1798.74,1800.97,1793.06,1793.06,4620.0
2022-02-23 15:40:00,1795.87,1796.51,1789.9,1789.9,2725.0,1795.87,1796.51,1789.9,1789.9,2725.0
2022-02-23 15:50:00,1790.61,1796.12,1788.85,1796.12,7847.0,1790.61,1796.12,1788.85,1796.12,7847.0
2022-02-24 09:30:00,1759.02,1768.01,1759.02,1765.74,2753.0,1759.02,1768.01,1759.02,1765.74,2753.0
2022-02-24 09:40:00,1765.74,1791.1,1762.17,1791.1,3037.0,1765.74,1791.1,1762.17,1791.1,3037.0
2022-02-24 09:50:00,1791.1,1791.1,1780.35,1784.97,2184.0,1791.1,1791.1,1780.35,1784.97,2184.0
2022-02-24 10:00:00,1788.16,1794.25,1775.01,1784.48,4600.0,1788.16,1794.25,1775.01,1784.48,4600.0
2022-02-24 10:10:00,1798.16,1798.2,1786.49,1786.49,1291.0,1798.16,1798.2,1786.49,1786.49,1291.0
2022-02-24 10:20:00,1789.1,1789.1,1775.8,1776.0,1607.0,1789.1,1789.1,1775.8,1776.0,1607.0
2022-02-24 10:30:00,1778.5,1788.58,1778.5,1780.5,2202.0,1778.5,1788.58,1778.5,1780.5,2202.0
2022-02-24 10:40:00,1780.29,1782.72,1773.28,1779.92,1768.0,1780.29,1782.72,1773.28,1779.92,1768.0
2022-02-24 10:50:00,1776.96,1776.96,1769.24,1769.25,300.0,1776.96,1776.96,1769.24,1769.25,300.0
2022-02-24 11:00:00,1764.57,1774.15,1764.57,1773.07,1192.0,1764.57,1774.15,1764.57,1773.07,1192.0
2022-02-24 11:10:00,1775.0,1778.85,1774.9,1778.85,611.0,1775.0,1778.85,1774.9,1778.85,611.0
2022-02-24 11:20:00,1776.01,1776.01,1764.53,1764.53,802.0,1776.01,1776.01,1764.53,1764.53,802.0
2022-02-24 11:30:00,1763.5,1774.63,1763.5,1771.36,500.0,1763.5,1774.63,1763.5,1771.36,500.0
2022-02-24 11:40:00,1768.85,1768.93,1759.13,1766.97,900.0,1768.85,1768.93,1759.13,1766.97,900.0
2022-02-24 11:50:00,1765.35,1770.5,1764.63,1770.5,1100.0,1765.35,1770.5,1764.63,1770.5,1100.0
2022-02-24 12:00:00,1770.47,1772.34,1769.54,1769.54,600.0,1770.47,1772.34,1769.54,1769.54,600.0
2022-02-24 12:10:00,1766.51,1766.51,1761.26,1762.15,700.0,1766.51,1766.51,1761.26,1762.15,700.0
2022-02-24 12:20:00,1759.38,1765.14,1759.38,1765.14,800.0,1759.38,1765.14,1759.38,1765.14,800.0
2022-02-24 12:30:00,1763.02,1769.82,1763.02,1769.82,249.0,1763.02,1769.82,1763.02,1769.82,249.0
2022-02-24 12:40:00,1773.31,1775.19,1773.31,1775.19,500.0,1773.31,1775.19,1773.31,1775.19,500.0
2022-02-24 12:50:00,1772.72,1775.65,1772.04,1774.29,700.0,1772.72,1775.65,1772.04,1774.29,700.0
2022-02-24 13:00:00,1769.71,1772.27,1764.43,1764.43,300.0,1769.71,1772.27,1764.43,1764.43,300.0
2022-02-24 13:10:00,1772.51,1772.51,1769.85,1771.07,669.0,1772.51,1772.51,1769.85,1771.07,669.0
2022-02-24 13:20:00,1766.53,1766.53,1760.69,1761.29,573.0,1766.53,1766.53,1760.69,1761.29,573.0
2022-02-24 13:30:00,1761.48,1769.47,1761.48,1769.47,495.0,1761.48,1769.47,1761.48,1769.47,495.0
2022-02-24 13:40:00,1764.55,1767.71,1764.55,1767.71,400.0,1764.55,1767.71,1764.55,1767.71,400.0
2022-02-24 13:50:00,1773.31,1773.31,1764.82,1764.82,400.0,1773.31,1773.31,1764.82,1764.82,400.0
2022-02-24 14:00:00,1770.53,1770.53,1759.44,1759.45,400.0,1770.53,1770.53,1759.44,1759.45,400.0
2022-02-24 14:10:00,1775.84,1775.84,1772.29,1772.29,200.0,1775.84,1775.84,1772.29,1772.29,200.0
2022-02-24 14:20:00,1776.2,1776.2,1770.78,1772.53,670.0,1776.2,1776.2,1770.78,1772.53,670.0
2022-02-24 14:30:00,1774.92,1781.97,1774.28,1781.96,1137.0,1774.92,1781.97,1774.28,1781.96,1137.0
2022-02-24 14:40:00,1780.24,1780.24,1775.08,1778.16,1474.0,1780.24,1780.24,1775.08,1778.16,1474.0
2022-02-24 14:50:00,1778.52,1784.86,1778.52,1783.34,1129.0,1778.52,1784.86,1778.52,1783.34,1129.0
2022-02-24 15:00:00,1784.49,1788.07,1784.49,1788.07,400.0,1784.49,1788.07,1784.49,1788.07,400.0
2022-02-24 15:10:00,1782.62,1787.38,1782.62,1787.38,2631.0,1782.62,1787.38,1782.62,1787.38,2631.0
2022-02-24 15:20:00,1787.38,1790.11,1784.82,1784.82,2079.0,1787.38,1790.11,1784.82,1784.82,2079.0
2022-02-24 15:30:00,1785.35,1797.38,1782.54,1797.2,1900.0,1785.35,1797.38,1782.54,1797.2,1900.0
2022-02-24 15:40:00,1798.27,1798.81,1791.87,1792.82,7410.0,1798.27,1798.81,1791.87,1792.82,7410.0
2022-02-24 15:50:00,1795.58,1799.73,1788.0,1794.75,22154.0,1795.58,1799.73,1788.0,1794.75,22154.0
2022-02-25 09:30:00,1811.98,1813.13,1795.52,1810.07,1581.0,1811.98,1813.13,1795.52,1810.07,1581.0
2022-02-25 09:40:00,1806.37,1817.77,1795.86,1799.66,2147.0,1806.37,1817.77,1795.86,1799.66,2147.0
2022-02-25 09:50:00,1803.56,1803.56,1799.38,1802.56,403.0,1803.56,1803.56,1799.38,1802.56,403.0
2022-02-25 10:00:00,1800.0,1800.0,1800.0,1800.0,165.0,1800.0,1800.0,1800.0,1800.0,165.0
2022-02-25 10:10:00,1806.43,1815.35,1806.33,1815.35,606.0,1806.43,1815.35,1806.33,1815.35,606.0
2022-02-25 10:20:00,1816.2,1822.75,1813.1,1820.38,2257.0,1816.2,1822.75,1813.1,1820.38,2257.0
2022-02-25 10:30:00,1820.87,1829.76,1820.86,1829.76,5074.0,1820.87,1829.76,1820.86,1829.76,5074.0
2022-02-25 10:40:00,1830.06,1834.24,1826.51,1834.16,1460.0,1830.06,1834.24,1826.51,1834.16,1460.0
2022-02-25 10:50:00,1835.28,1838.73,1832.99,1832.99,712.0,1835.28,1838.73,1832.99,1832.99,712.0
2022-02-25 11:00:00,1837.31,1845.25,1837.3,1842.0,1764.0,1837.31,1845.25,1837.3,1842.0,1764.0
2022-02-25 11:10:00,1849.51,1849.85,1839.48,1844.11,900.0,1849.51,1849.85,1839.48,1844.11,900.0
2022-02-25 11:20:00,1844.26,1852.42,1844.26,1848.07,1580.0,1844.26,1852.42,1844.26,1848.07,1580.0
2022-02-25 11:30:00,1844.78,1846.46,1844.22,1846.17,900.0,1844.78,1846.46,1844.22,1846.17,900.0
2022-02-25 11:40:00,1845.34,1846.8,1843.75,1846.8,700.0,1845.34,1846.8,1843.75,1846.8,700.0
2022-02-25 11:50:00,1847.71,1858.11,1844.26,1857.6,1431.0,1847.71,1858.11,1844.26,1857.6,1431.0
2022-02-25 12:00:00,1857.82,1857.9,1849.16,1849.16,900.0,1857.82,1857.9,1849.16,1849.16,900.0
2022-02-25 12:10:00,1849.97,1850.17,1846.83,1846.83,3002.0,1849.97,1850.17,1846.83,1846.83,3002.0
2022-02-25 12:20:00,1848.55,1848.98,1847.55,1848.46,662.0,1848.55,1848.98,1847.55,1848.46,662.0
2022-02-25 12:30:00,1853.85,1855.69,1853.71,1855.69,400.0,1853.85,1855.69,1853.71,1855.69,400.0
2022-02-25 12:40:00,1851.45,1851.45,1850.15,1850.15,300.0,1851.45,1851.45,1850.15,1850.15,300.0
2022-02-25 12:50:00,1851.6,1853.33,1850.99,1853.33,917.0,1851.6,1853.33,1850.99,1853.33,917.0
2022-02-25 13:00:00,1852.19,1856.16,1852.19,1856.16,614.0,1852.19,1856.16,1852.19,1856.16,614.0
2022-02-25 13:10:00,1852.79,1859.86,1851.58,1859.86,1855.0,1852.79,1859.86,1851.58,1859.86,1855.0
2022-02-25 13:20:00,1860.49,1867.0,1859.7,1862.85,2019.0,1860.49,1867.0,1859.7,1862.85,2019.0
2022-02-25 13:30:00,1862.86,1869.93,1861.54,1861.74,2026.0,1862.86,1869.93,1861.54,1861.74,2026.0
2022-02-25 13:40:00,1862.75,1865.32,1861.91,1861.91,708.0,1862.75,1865.32,1861.91,1861.91,708.0
2022-02-25 13:50:00,1863.22,1864.53,1855.82,1855.82,900.0,1863.22,1864.53,1855.82,1855.82,900.0
2022-02-25 14:00:00,1856.83,1859.38,1854.05,1859.38,600.0,1856.83,1859.38,1854.05,1859.38,600.0
2022-02-25 14:10:00,1859.44,1859.44,1855.22,1855.22,317.0,1859.44,1859.44,1855.22,1855.22,317.0
2022-02-25 14:20:00,1858.78,1861.52,1856.09,1859.91,950.0,1858.78,1861.52,1856.09,1859.91,950.0
2022-02-25 14:30:00,1860.48,1860.78,1853.14,1853.48,1201.0,1860.48,1860.78,1853.14,1853.48,1201.0
2022-02-25 14:40:00,1853.74,1853.74,1845.11,1851.51,700.0,1853.74,1853.74,1845.11,1851.51,700.0
2022-02-25 14:50:00,1851.69,1853.28,1851.69,1853.28,589.0,1851.69,1853.28,1851.69,1853.28,589.0
2022-02-25 15:00:00,1851.16,1854.76,1849.63,1854.32,962.0,1851.16,1854.76,1849.63,1854.32,962.0
2022-02-25 15:10:00,1851.04,1860.51,1851.03,1860.04,1327.0,1851.04,1860.51,1851.03,1860.04,1327.0
2022-02-25 15:20:00,1860.95,1860.95,1857.52,1857.52,1100.0,1860.95,1860.95,1857.52,1857.52,1100.0
2022-02-25 15:30:00,1860.53,1863.69,1858.17,1863.69,2443.0,1860.53,1863.69,1858.17,1863.69,2443.0
2022-02-25 15:40:00,1864.4,1866.95,1860.8,1863.4,3126.0,1864.4,1866.95,1860.8,1863.4,3126.0
2022-02-25 15:50:00,1865.75,1868.86,1861.27,1866.99,8285.0,1865.75,1868.86,1861.27,1866.99,8285.0
2022-02-28 09:30:00,1829.69,1860.45,1825.06,1836.47,4600.0,1829.69,1860.45,1825.06,1836.47,4600.0
2022-02-28 09:40:00,1843.5,1868.73,1843.5,1865.06,2225.0,1843.5,1868.73,1843.5,1865.06,2225.0
2022-02-28 09:50:00,1865.42,1873.86,1863.79,1873.65,3488.0,1865.42,1873.86,1863.79,1873.65,3488.0
2022-02-28 10:00:00,1873.64,1874.15,1864.1,1866.85,5740.0,1873.64,1874.15,1864.1,1866.85,5740.0
2022-02-28 10:10:00,1865.48,1865.72,1848.31,1849.52,4375.0,1865.48,1865.72,1848.31,1849.52,4375.0
2022-02-28 10:20:00,1851.95,1853.35,1843.04,1843.04,900.0,1851.95,1853.35,1843.04,1843.04,900.0
2022-02-28 10:30:00,1841.89,1847.66,1838.26,1841.75,1601.0,1841.89,1847.66,1838.26,1841.75,1601.0
2022-02-28 10:40:00,1852.71,1855.41,1848.13,1848.13,1709.0,1852.71,1855.41,1848.13,1848.13,1709.0
2022-02-28 10:50:00,1851.47,1854.33,1851.47,1853.1,410.0,1851.47,1854.33,1851.47,1853.1,410.0
2022-02-28 11:00:00,1854.84,1857.76,1854.84,1857.76,505.0,1854.84,1857.76,1854.84,1857.76,505.0
2022-02-28 11:10:00,1860.33,1862.29,1859.61,1862.12,700.0,1860.33,1862.29,1859.61,1862.12,700.0
2022-02-28 11:20:00,1870.1,1870.1,1866.28,1867.2,1000.0,1870.1,1870.1,1866.28,1867.2,1000.0
2022-02-28 11:30:00,1875.0,1875.0,1861.72,1861.98,1232.0,1875.0,1875.0,1861.72,1861.98,1232.0
2022-02-28 11:40:00,1862.13,1862.87,1857.08,1860.67,2000.0,1862.13,1862.87,1857.08,1860.67,2000.0
2022-02-28 11:50:00,1858.86,1862.72,1858.86,1862.72,300.0,1858.86,1862.72,1858.86,1862.72,300.0
2022-02-28 12:00:00,1859.32,1859.94,1854.16,1854.16,900.0,1859.32,1859.94,1854.16,1854.16,900.0
2022-02-28 12:10:00,1849.08,1849.08,1840.89,1846.55,1806.0,1849.08,1849.08,1840.89,1846.55,1806.0
2022-02-28 12:20:00,1845.02,1845.75,1840.36,1843.23,1004.0,1845.02,1845.75,1840.36,1843.23,1004.0
2022-02-28 12:30:00,1841.9,1846.04,1838.4,1846.04,587.0,1841.9,1846.04,1838.4,1846.04,587.0
2022-02-28 12:40:00,1840.93,1840.93,1834.75,1834.76,500.0,1840.93,1840.93,1834.75,1834.76,500.0
2022-02-28 12:50:00,1837.74,1838.42,1832.4,1838.42,600.0,1837.74,1838.42,1832.4,1838.42,600.0
2022-02-28 13:00:00,1835.31,1841.7,1835.31,1840.15,500.0,1835.31,1841.7,1835.31,1840.15,500.0
2022-02-28 13:10:00,1844.71,1844.71,1836.68,1838.75,1400.0,1844.71,1844.71,1836.68,1838.75,1400.0
2022-02-28 13:20:00,1839.64,1844.52,1839.64,1844.52,400.0,1839.64,1844.52,1839.64,1844.52,400.0
2022-02-28 13:30:00,1838.64,1842.75,1838.64,1842.75,610.0,1838.64,1842.75,1838.64,1842.75,610.0
2022-02-28 13:40:00,1839.75,1845.3,1837.18,1845.3,610.0,1839.75,1845.3,1837.18,1845.3,610.0
2022-02-28 13:50:00,1851.09,1853.02,1842.51,1842.51,559.0,1851.09,1853.02,1842.51,1842.51,559.0
2022-02-28 14:00:00,1838.76,1838.76,1835.69,1837.19,2822.0,1838.76,1838.76,1835.69,1837.19,2822.0
2022-02-28 14:10:00,1837.1,1839.42,1833.26,1836.52,1977.0,1837.1,1839.42,1833.26,1836.52,1977.0
2022-02-28 14:20:00,1833.24,1836.28,1833.24,1836.28,711.0,1833.24,1836.28,1833.24,1836.28,711.0
2022-02-28 14:30:00,1840.42,1840.42,1833.1,1833.1,825.0,1840.42,1840.42,1833.1,1833.1,825.0
2022-02-28 14:40:00,1835.04,1844.8,1835.04,1841.88,500.0,1835.04,1844.8,1835.04,1841.88,500.0
2022-02-28 14:50:00,1842.81,1844.76,1842.23,1843.98,700.0,1842.81,1844.76,1842.23,1843.98,700.0
2022-02-28 15:00:00,1846.0,1846.0,1835.58,1843.13,2955.0,1846.0,1846.0,1835.58,1843.13,2955.0
2022-02-28 15:10:00,1844.45,1844.45,1839.28,1842.94,1565.0,1844.45,1844.45,1839.28,1842.94,1565.0
2022-02-28 15:20:00,1844.81,1847.78,1841.11,1843.88,2119.0,1844.81,1847.78,1841.11,1843.88,2119.0
2022-02-28 15:30:00,1841.56,1842.09,1836.86,1836.87,2433.0,1841.56,1842.09,1836.86,1836.87,2433.0
2022-02-28 15:40:00,1838.05,1854.12,1838.05,1854.12,3940.0,1838.05,1854.12,1838.05,1854.12,3940.0
2022-02-28 15:50:00,1854.77,1866.96,1850.75,1866.96,16818.0,1854.77,1866.96,1850.75,1866.96,16818.0
2022-03-01 09:30:00,1880.0,1953.96,1878.44,1953.96,18802.0,1880.0,1953.96,1878.44,1953.96,18802.0
2022-03-01 09:40:00,1920.89,1944.79,1901.45,1922.66,6356.0,1920.89,1944.79,1901.45,1922.66,6356.0
2022-03-01 09:50:00,1915.39,1924.39,1905.83,1920.35,3200.0,1915.39,1924.39,1905.83,1920.35,3200.0
2022-03-01 10:00:00,1909.65,1918.57,1902.81,1902.81,2200.0,1909.65,1918.57,1902.81,1902.81,2200.0
2022-03-01 10:10:00,1896.49,1904.42,1891.87,1904.42,3907.0,1896.49,1904.42,1891.87,1904.42,3907.0
2022-03-01 10:20:00,1904.88,1915.27,1895.0,1899.12,5097.0,1904.88,1915.27,1895.0,1899.12,5097.0
2022-03-01 10:30:00,1898.2,1899.1,1818.14,1818.14,9846.0,1898.2,1899.1,1818.14,1818.14,9846.0
2022-03-01 10:40:00,1809.09,1819.2,1760.0,1784.77,18418.0,1809.09,1819.2,1760.0,1784.77,18418.0
2022-03-01 10:50:00,1785.0,1812.55,1777.35,1812.55,7193.0,1785.0,1812.55,1777.35,1812.55,7193.0
2022-03-01 11:00:00,1803.55,1859.96,1802.67,1839.48,7575.0,1803.55,1859.96,1802.67,1839.48,7575.0
2022-03-01 11:10:00,1842.51,1849.95,1839.59,1845.65,2413.0,1842.51,1849.95,1839.59,1845.65,2413.0
2022-03-01 11:20:00,1845.68,1877.75,1844.75,1867.2,2300.0,1845.68,1877.75,1844.75,1867.2,2300.0
2022-03-01 11:30:00,1866.58,1866.72,1840.24,1863.69,4405.0,1866.58,1866.72,1840.24,1863.69,4405.0
2022-03-01 11:40:00,1856.76,1873.26,1855.57,1860.0,5100.0,1856.76,1873.26,1855.57,1860.0,5100.0
2022-03-01 11:50:00,1862.2,1865.54,1840.26,1842.63,1750.0,1862.2,1865.54,1840.26,1842.63,1750.0
2022-03-01 12:00:00,1843.29,1843.29,1828.75,1839.92,1500.0,1843.29,1843.29,1828.75,1839.92,1500.0
2022-03-01 12:10:00,1834.23,1836.56,1834.08,1835.36,500.0,1834.23,1836.56,1834.08,1835.36,500.0
2022-03-01 12:20:00,1823.95,1828.86,1823.4,1828.86,1000.0,1823.95,1828.86,1823.4,1828.86,1000.0
2022-03-01 12:30:00,1827.7,1829.6,1827.35,1827.39,1000.0,1827.7,1829.6,1827.35,1827.39,1000.0
2022-03-01 12:40:00,1827.4,1827.4,1820.08,1820.08,921.0,1827.4,1827.4,1820.08,1820.08,921.0
2022-03-01 12:50:00,1820.82,1825.8,1819.85,1825.56,1541.0,1820.82,1825.8,1819.85,1825.56,1541.0
2022-03-01 13:00:00,1824.54,1824.54,1816.24,1816.24,400.0,1824.54,1824.54,1816.24,1816.24,400.0
2022-03-01 13:10:00,1811.54,1811.54,1801.19,1808.88,1986.0,1811.54,1811.54,1801.19,1808.88,1986.0
2022-03-01 13:20:00,1813.57,1822.16,1811.42,1815.49,1528.0,1813.57,1822.16,1811.42,1815.49,1528.0
2022-03-01 13:30:00,1814.23,1814.23,1807.0,1807.25,1411.0,1814.23,1814.23,1807.0,1807.25,1411.0
2022-03-01 13:40:00,1804.19,1807.49,1801.19,1806.73,975.0,1804.19,1807.49,1801.19,1806.73,975.0
2022-03-01 13:50:00,1803.37,1809.18,1802.74,1802.75,2484.0,1803.37,1809.18,1802.74,1802.75,2484.0
2022-03-01 14:00:00,1805.28,1805.28,1799.25,1799.25,1454.0,1805.28,1805.28,1799.25,1799.25,1454.0
2022-03-01 14:10:00,1800.44,1802.78,1797.0,1802.78,1702.0,1800.44,1802.78,1797.0,1802.78,1702.0
2022-03-01 14:20:00,1803.49,1807.94,1801.93,1804.02,2857.0,1803.49,1807.94,1801.93,1804.02,2857.0
2022-03-01 14:30:00,1804.42,1819.85,1801.94,1819.85,4246.0,1804.42,1819.85,1801.94,1819.85,4246.0
2022-03-01 14:40:00,1815.0,1816.12,1811.32,1815.7,1411.0,1815.0,1816.12,1811.32,1815.7,1411.0
2022-03-01 14:50:00,1814.96,1815.11,1808.98,1810.03,601.0,1814.96,1815.11,1808.98,1810.03,601.0
2022-03-01 15:00:00,1810.35,1820.15,1809.5,1819.93,1100.0,1810.35,1820.15,1809.5,1819.93,1100.0
2022-03-01 15:10:00,1816.77,1816.77,1803.01,1803.01,1665.0,1816.77,1816.77,1803.01,1803.01,1665.0
2022-03-01 15:20:00,1804.01,1805.35,1802.42,1805.26,1138.0,1804.01,1805.35,1802.42,1805.26,1138.0
2022-03-01 15:30:00,1800.99,1805.57,1799.29,1805.57,2000.0,1800.99,1805.57,1799.29,1805.57,2000.0
2022-03-01 15:40:00,1804.87,1806.56,1799.29,1800.94,5926.0,1804.87,1806.56,1799.29,1800.94,5926.0
2022-03-01 15:50:00,1797.62,1827.03,1797.57,1813.74,19197.0,1797.62,1827.03,1797.57,1813.74,19197.0
2022-03-02 09:30:00,1819.99,1831.64,1818.48,1831.64,3114.0,1819.99,1831.64,1818.48,1831.64,3114.0
2022-03-02 09:40:00,1832.76,1856.73,1832.76,1849.86,1444.0,1832.76,1856.73,1832.76,1849.86,1444.0
2022-03-02 09:50:00,1846.01,1855.18,1843.57,1847.08,1730.0,1846.01,1855.18,1843.57,1847.08,1730.0
2022-03-02 10:00:00,1854.39,1866.65,1847.49,1847.49,1956.0,1854.39,1866.65,1847.49,1847.49,1956.0
2022-03-02 10:10:00,1850.57,1853.45,1839.07,1839.07,1749.0,1850.57,1853.45,1839.07,1839.07,1749.0
2022-03-02 10:20:00,1843.33,1850.69,1840.17,1850.69,4588.0,1843.33,1850.69,1840.17,1850.69,4588.0
2022-03-02 10:30:00,1852.62,1854.75,1849.26,1854.75,900.0,1852.62,1854.75,1849.26,1854.75,900.0
2022-03-02 10:40:00,1855.16,1855.21,1850.63,1851.12,750.0,1855.16,1855.21,1850.63,1851.12,750.0
2022-03-02 10:50:00,1859.24,1859.24,1850.04,1850.33,700.0,1859.24,1859.24,1850.04,1850.33,700.0
2022-03-02 11:00:00,1851.06,1863.0,1849.3,1860.17,1508.0,1851.06,1863.0,1849.3,1860.17,1508.0
2022-03-02 11:10:00,1860.2,1862.92,1852.14,1856.66,1000.0,1860.2,1862.92,1852.14,1856.66,1000.0
2022-03-02 11:20:00,1856.8,1865.77,1851.86,1865.77,2100.0,1856.8,1865.77,1851.86,1865.77,2100.0
2022-03-02 11:30:00,1865.46,1871.68,1859.92,1865.47,2602.0,1865.46,1871.68,1859.92,1865.47,2602.0
2022-03-02 11:40:00,1870.23,1870.23,1856.34,1856.34,1400.0,1870.23,1870.23,1856.34,1856.34,1400.0
2022-03-02 11:50:00,1857.3,1862.86,1855.02,1862.86,600.0,1857.3,1862.86,1855.02,1862.86,600.0
2022-03-02 12:00:00,1861.47,1871.97,1861.47,1871.97,800.0,1861.47,1871.97,1861.47,1871.97,800.0
2022-03-02 12:10:00,1870.33,1873.68,1866.85,1873.68,1020.0,1870.33,1873.68,1866.85,1873.68,1020.0
2022-03-02 12:20:00,1874.58,1874.58,1866.5,1869.56,1000.0,1874.58,1874.58,1866.5,1869.56,1000.0
2022-03-02 12:30:00,1877.28,1878.88,1874.12,1878.88,1200.0,1877.28,1878.88,1874.12,1878.88,1200.0
2022-03-02 12:40:00,1881.99,1885.32,1878.09,1878.1,1774.0,1881.99,1885.32,1878.09,1878.1,1774.0
2022-03-02 12:50:00,1876.37,1880.0,1871.5,1873.62,1800.0,1876.37,1880.0,1871.5,1873.62,1800.0
2022-03-02 13:00:00,1874.45,1875.78,1873.73,1874.76,1383.0,1874.45,1875.78,1873.73,1874.76,1383.0
2022-03-02 13:10:00,1875.14,1875.15,1868.14,1870.26,700.0,1875.14,1875.15,1868.14,1870.26,700.0
2022-03-02 13:20:00,1872.17,1872.9,1869.06,1870.19,1050.0,1872.17,1872.9,1869.06,1870.19,1050.0
2022-03-02 13:30:00,1870.62,1874.37,1870.47,1872.43,837.0,1870.62,1874.37,1870.47,1872.43,837.0
2022-03-02 13:40:00,1872.02,1872.02,1868.38,1870.88,1370.0,1872.02,1872.02,1868.38,1870.88,1370.0
2022-03-02 13:50:00,1868.38,1883.89,1868.38,1874.0,4202.0,1868.38,1883.89,1868.38,1874.0,4202.0
2022-03-02 14:00:00,1874.01,1878.2,1874.01,1875.32,300.0,1874.01,1878.2,1874.01,1875.32,300.0
2022-03-02 14:10:00,1878.0,1881.32,1875.82,1877.2,1400.0,1878.0,1881.32,1875.82,1877.2,1400.0
2022-03-02 14:20:00,1878.66,1878.66,1869.8,1874.03,1990.0,1878.66,1878.66,1869.8,1874.03,1990.0
2022-03-02 14:30:00,1872.05,1875.57,1872.05,1874.24,1535.0,1872.05,1875.57,1872.05,1874.24,1535.0
2022-03-02 14:40:00,1874.93,1874.93,1873.72,1873.88,400.0,1874.93,1874.93,1873.72,1873.88,400.0
2022-03-02 14:50:00,1874.02,1874.02,1865.01,1866.43,2400.0,1874.02,1874.02,1865.01,1866.43,2400.0
2022-03-02 15:00:00,1872.01,1872.88,1863.35,1863.35,1478.0,1872.01,1872.88,1863.35,1863.35,1478.0
2022-03-02 15:10:00,1867.5,1869.8,1863.51,1867.59,2700.0,1867.5,1869.8,1863.51,1867.59,2700.0
2022-03-02 15:20:00,1869.39,1875.57,1867.0,1875.57,2535.0,1869.39,1875.57,1867.0,1875.57,2535.0
2022-03-02 15:30:00,1875.22,1890.18,1875.22,1889.01,9925.0,1875.22,1890.18,1875.22,1889.01,9925.0
2022-03-02 15:40:00,1886.93,1891.52,1878.93,1885.16,4966.0,1886.93,1891.52,1878.93,1885.16,4966.0
2022-03-02 15:50:00,1886.47,1886.62,1876.67,1876.67,14489.0,1886.47,1886.62,1876.67,1876.67,14489.0
2022-03-03 09:30:00,1879.53,1879.53,1868.04,1870.79,1937.0,1879.53,1879.53,1868.04,1870.79,1937.0
2022-03-03 09:40:00,1877.14,1878.14,1874.52,1874.75,1700.0,1877.14,1878.14,1874.52,1874.75,1700.0
2022-03-03 09:50:00,1870.37,1870.37,1855.31,1857.12,3405.0,1870.37,1870.37,1855.31,1857.12,3405.0
2022-03-03 10:00:00,1855.98,1857.0,1849.13,1851.78,800.0,1855.98,1857.0,1849.13,1851.78,800.0
2022-03-03 10:10:00,1852.62,1854.07,1851.51,1852.81,540.0,1852.62,1854.07,1851.51,1852.81,540.0
2022-03-03 10:20:00,1855.12,1855.12,1851.92,1851.92,500.0,1855.12,1855.12,1851.92,1851.92,500.0
2022-03-03 10:30:00,1845.52,1847.03,1842.63,1846.69,804.0,1845.52,1847.03,1842.63,1846.69,804.0
2022-03-03 10:40:00,1837.97,1841.03,1837.97,1840.57,1100.0,1837.97,1841.03,1837.97,1840.57,1100.0
2022-03-03 10:50:00,1841.2,1841.41,1841.2,1841.41,209.0,1841.2,1841.41,1841.2,1841.41,209.0
2022-03-03 11:00:00,1843.04,1850.0,1843.04,1850.0,802.0,1843.04,1850.0,1843.04,1850.0,802.0
2022-03-03 11:10:00,1852.51,1853.69,1852.01,1852.01,632.0,1852.51,1853.69,1852.01,1852.01,632.0
2022-03-03 11:20:00,1856.43,1860.4,1856.43,1860.4,200.0,1856.43,1860.4,1856.43,1860.4,200.0
2022-03-03 11:30:00,1857.47,1857.47,1850.0,1850.0,1979.0,1857.47,1857.47,1850.0,1850.0,1979.0
2022-03-03 11:40:00,1860.51,1860.51,1860.51,1860.51,117.0,1860.51,1860.51,1860.51,1860.51,117.0
2022-03-03 11:50:00,1862.19,1862.2,1859.52,1859.52,790.0,1862.19,1862.2,1859.52,1859.52,790.0
2022-03-03 12:00:00,1863.0,1864.05,1861.0,1862.71,960.0,1863.0,1864.05,1861.0,1862.71,960.0
2022-03-03 12:10:00,1862.5,1868.77,1862.49,1865.67,1930.0,1862.5,1868.77,1862.49,1865.67,1930.0
2022-03-03 12:20:00,1866.23,1866.59,1865.61,1865.8,500.0,1866.23,1866.59,1865.61,1865.8,500.0
2022-03-03 12:30:00,1865.8,1878.37,1865.74,1872.8,1811.0,1865.8,1878.37,1865.74,1872.8,1811.0
2022-03-03 12:40:00,1871.99,1871.99,1865.93,1870.3,1359.0,1871.99,1871.99,1865.93,1870.3,1359.0
2022-03-03 12:50:00,1873.57,1878.84,1873.56,1875.74,1112.0,1873.57,1878.84,1873.56,1875.74,1112.0
2022-03-03 13:00:00,1877.61,1890.44,1877.61,1879.45,2583.0,1877.61,1890.44,1877.61,1879.45,2583.0
2022-03-03 13:10:00,1879.45,1879.45,1879.45,1879.45,0.0,1879.45,1879.45,1879.45,1879.45,0.0
2022-03-03 13:20:00,1878.99,1881.62,1877.23,1878.95,1170.0,1878.99,1881.62,1877.23,1878.95,1170.0
2022-03-03 13:30:00,1879.39,1884.2,1874.89,1884.2,2201.0,1879.39,1884.2,1874.89,1884.2,2201.0
2022-03-03 13:40:00,1884.42,1888.48,1884.42,1886.57,1100.0,1884.42,1888.48,1884.42,1886.57,1100.0
2022-03-03 13:50:00,1889.56,1889.56,1886.62,1886.62,200.0,1889.56,1889.56,1886.62,1886.62,200.0
2022-03-03 14:00:00,1890.07,1892.26,1890.06,1891.51,562.0,1890.07,1892.26,1890.06,1891.51,562.0
2022-03-03 14:10:00,1895.68,1895.68,1895.63,1895.63,200.0,1895.68,1895.68,1895.63,1895.63,200.0
2022-03-03 14:20:00,1891.92,1892.84,1889.69,1889.69,695.0,1891.92,1892.84,1889.69,1889.69,695.0
2022-03-03 14:30:00,1890.39,1890.39,1888.53,1888.53,400.0,1890.39,1890.39,1888.53,1888.53,400.0
2022-03-03 14:40:00,1885.46,1887.22,1882.54,1882.54,634.0,1885.46,1887.22,1882.54,1882.54,634.0
2022-03-03 14:50:00,1882.32,1882.32,1878.73,1881.52,800.0,1882.32,1882.32,1878.73,1881.52,800.0
2022-03-03 15:00:00,1877.96,1880.38,1875.48,1875.49,400.0,1877.96,1880.38,1875.48,1875.49,400.0
2022-03-03 15:10:00,1878.15,1881.75,1878.15,1879.01,1500.0,1878.15,1881.75,1878.15,1879.01,1500.0
2022-03-03 15:20:00,1881.69,1888.99,1881.3,1888.93,2055.0,1881.69,1888.99,1881.3,1888.93,2055.0
2022-03-03 15:30:00,1887.07,1887.07,1878.12,1880.18,2111.0,1887.07,1887.07,1878.12,1880.18,2111.0
2022-03-03 15:40:00,1879.3,1879.72,1869.73,1879.72,4029.0,1879.3,1879.72,1869.73,1879.72,4029.0
2022-03-03 15:50:00,1880.09,1886.13,1878.3,1882.47,6898.0,1880.09,1886.13,1878.3,1882.47,6898.0
2022-03-04 09:30:00,1870.63,1886.55,1870.0,1870.0,2343.0,1870.63,1886.55,1870.0,1870.0,2343.0
2022-03-04 09:40:00,1866.27,1872.74,1856.73,1858.48,1935.0,1866.27,1872.74,1856.73,1858.48,1935.0
2022-03-04 09:50:00,1861.98,1877.38,1861.95,1877.33,1700.0,1861.98,1877.38,1861.95,1877.33,1700.0
2022-03-04 10:00:00,1880.74,1880.74,1870.71,1870.71,750.0,1880.74,1880.74,1870.71,1870.71,750.0
2022-03-04 10:10:00,1861.72,1866.29,1857.15,1857.93,850.0,1861.72,1866.29,1857.15,1857.93,850.0
2022-03-04 10:20:00,1857.14,1861.44,1856.74,1861.44,300.0,1857.14,1861.44,1856.74,1861.44,300.0
2022-03-04 10:30:00,1864.19,1872.0,1864.19,1872.0,914.0,1864.19,1872.0,1864.19,1872.0,914.0
2022-03-04 10:40:00,1870.13,1870.13,1863.5,1869.83,915.0,1870.13,1870.13,1863.5,1869.83,915.0
2022-03-04 10:50:00,1869.83,1869.83,1869.83,1869.83,0.0,1869.83,1869.83,1869.83,1869.83,0.0
2022-03-04 11:00:00,1871.3,1874.1,1863.37,1863.37,1600.0,1871.3,1874.1,1863.37,1863.37,1600.0
2022-03-04 11:10:00,1863.63,1863.64,1863.63,1863.63,100.0,1863.63,1863.64,1863.63,1863.63,100.0
2022-03-04 11:20:00,1867.4,1871.1,1867.4,1869.22,1013.0,1867.4,1871.1,1867.4,1869.22,1013.0
2022-03-04 11:30:00,1870.33,1871.19,1867.57,1867.65,1000.0,1870.33,1871.19,1867.57,1867.65,1000.0
2022-03-04 11:40:00,1871.44,1881.24,1871.44,1881.24,1409.0,1871.44,1881.24,1871.44,1881.24,1409.0
2022-03-04 11:50:00,1876.13,1876.13,1871.7,1875.34,1100.0,1876.13,1876.13,1871.7,1875.34,1100.0
2022-03-04 12:00:00,1874.49,1874.89,1874.49,1874.88,400.0,1874.49,1874.89,1874.49,1874.88,400.0
2022-03-04 12:10:00,1876.45,1887.51,1876.45,1885.19,1527.0,1876.45,1887.51,1876.45,1885.19,1527.0
2022-03-04 12:20:00,1885.65,1887.6,1880.3,1886.51,2887.0,1885.65,1887.6,1880.3,1886.51,2887.0
2022-03-04 12:30:00,1886.47,1887.35,1885.15,1887.35,400.0,1886.47,1887.35,1885.15,1887.35,400.0
2022-03-04 12:40:00,1888.51,1888.56,1883.0,1883.5,1216.0,1888.51,1888.56,1883.0,1883.5,1216.0
2022-03-04 12:50:00,1879.26,1883.0,1879.22,1881.78,1237.0,1879.26,1883.0,1879.22,1881.78,1237.0
2022-03-04 13:00:00,1883.88,1897.21,1883.0,1895.92,1700.0,1883.88,1897.21,1883.0,1895.92,1700.0
2022-03-04 13:10:00,1892.42,1892.42,1891.2,1891.2,200.0,1892.42,1892.42,1891.2,1891.2,200.0
2022-03-04 13:20:00,1891.2,1895.44,1889.89,1890.87,600.0,1891.2,1895.44,1889.89,1890.87,600.0
2022-03-04 13:30:00,1891.73,1891.73,1890.66,1890.66,592.0,1891.73,1891.73,1890.66,1890.66,592.0
2022-03-04 13:40:00,1886.99,1886.99,1881.01,1884.73,1000.0,1886.99,1886.99,1881.01,1884.73,1000.0
2022-03-04 13:50:00,1886.48,1887.0,1880.83,1880.83,1200.0,1886.48,1887.0,1880.83,1880.83,1200.0
2022-03-04 14:00:00,1880.2,1883.93,1878.83,1881.53,977.0,1880.2,1883.93,1878.83,1881.53,977.0
2022-03-04 14:10:00,1875.86,1882.26,1874.95,1882.26,1336.0,1875.86,1882.26,1874.95,1882.26,1336.0
2022-03-04 14:20:00,1880.0,1892.44,1878.06,1892.07,1903.0,1880.0,1892.44,1878.06,1892.07,1903.0
2022-03-04 14:30:00,1880.2,1885.82,1880.2,1885.82,1057.0,1880.2,1885.82,1880.2,1885.82,1057.0
2022-03-04 14:40:00,1880.78,1881.4,1873.78,1876.94,1554.0,1880.78,1881.4,1873.78,1876.94,1554.0
2022-03-04 14:50:00,1879.44,1887.94,1876.0,1876.0,2453.0,1879.44,1887.94,1876.0,1876.0,2453.0
2022-03-04 15:00:00,1874.11,1884.29,1872.71,1876.72,1643.0,1874.11,1884.29,1872.71,1876.72,1643.0
2022-03-04 15:10:00,1880.0,1881.82,1878.29,1878.29,900.0,1880.0,1881.82,1878.29,1878.29,900.0
2022-03-04 15:20:00,1882.75,1886.71,1879.35,1882.59,1298.0,1882.75,1886.71,1879.35,1882.59,1298.0
2022-03-04 15:30:00,1884.84,1884.84,1879.62,1881.04,1500.0,1884.84,1884.84,1879.62,1881.04,1500.0
2022-03-04 15:40:00,1883.1,1890.0,1878.51,1882.71,1760.0,1883.1,1890.0,1878.51,1882.71,1760.0
2022-03-04 15:50:00,1882.57,1892.3,1882.47,1891.42,3614.0,1882.57,1892.3,1882.47,1891.42,3614.0
2022-03-07 09:30:00,1878.71,1878.71,1865.07,1872.18,1662.0,1878.71,1878.71,1865.07,1872.18,1662.0
2022-03-07 09:40:00,1860.32,1881.36,1860.32,1881.36,1210.0,1860.32,1881.36,1860.32,1881.36,1210.0
2022-03-07 09:50:00,1890.98,1903.04,1890.98,1903.04,821.0,1890.98,1903.04,1890.98,1903.04,821.0
2022-03-07 10:00:00,1890.92,1891.19,1885.81,1886.44,1500.0,1890.92,1891.19,1885.81,1886.44,1500.0
2022-03-07 10:10:00,1887.88,1889.77,1875.46,1884.42,1971.0,1887.88,1889.77,1875.46,1884.42,1971.0
2022-03-07 10:20:00,1884.74,1888.75,1876.41,1876.41,2020.0,1884.74,1888.75,1876.41,1876.41,2020.0
2022-03-07 10:30:00,1877.89,1881.46,1874.36,1879.47,1341.0,1877.89,1881.46,1874.36,1879.47,1341.0
2022-03-07 10:40:00,1877.19,1877.19,1868.55,1871.95,1566.0,1877.19,1877.19,1868.55,1871.95,1566.0
2022-03-07 10:50:00,1866.34,1868.17,1861.67,1865.38,2600.0,1866.34,1868.17,1861.67,1865.38,2600.0
2022-03-07 11:00:00,1865.19,1870.18,1856.22,1870.18,3777.0,1865.19,1870.18,1856.22,1870.18,3777.0
2022-03-07 11:10:00,1870.21,1873.33,1865.81,1868.38,1710.0,1870.21,1873.33,1865.81,1868.38,1710.0
2022-03-07 11:20:00,1867.43,1880.41,1867.43,1877.73,1611.0,1867.43,1880.41,1867.43,1877.73,1611.0
2022-03-07 11:30:00,1879.13,1879.13,1863.68,1863.68,5342.0,1879.13,1879.13,1863.68,1863.68,5342.0
2022-03-07 11:40:00,1863.68,1877.59,1862.97,1877.59,2300.0,1863.68,1877.59,1862.97,1877.59,2300.0
2022-03-07 11:50:00,1876.32,1876.62,1866.62,1867.37,2319.0,1876.32,1876.62,1866.62,1867.37,2319.0
2022-03-07 12:00:00,1865.37,1866.63,1860.32,1865.32,1400.0,1865.37,1866.63,1860.32,1865.32,1400.0
2022-03-07 12:10:00,1865.31,1865.31,1860.32,1860.7,900.0,1865.31,1865.31,1860.32,1860.7,900.0
2022-03-07 12:20:00,1857.97,1861.14,1853.68,1858.41,1103.0,1857.97,1861.14,1853.68,1858.41,1103.0
2022-03-07 12:30:00,1855.69,1860.87,1855.69,1860.46,1000.0,1855.69,1860.87,1855.69,1860.46,1000.0
2022-03-07 12:40:00,1867.97,1867.97,1859.16,1863.07,1000.0,1867.97,1867.97,1859.16,1863.07,1000.0
2022-03-07 12:50:00,1862.45,1871.17,1858.75,1863.04,900.0,1862.45,1871.17,1858.75,1863.04,900.0
2022-03-07 13:00:00,1860.95,1869.11,1860.95,1865.33,400.0,1860.95,1869.11,1860.95,1865.33,400.0
2022-03-07 13:10:00,1868.1,1868.1,1853.58,1861.72,1910.0,1868.1,1868.1,1853.58,1861.72,1910.0
2022-03-07 13:20:00,1864.72,1869.44,1860.09,1868.56,1201.0,1864.72,1869.44,1860.09,1868.56,1201.0
2022-03-07 13:30:00,1866.9,1871.88,1866.9,1870.74,1600.0,1866.9,1871.88,1866.9,1870.74,1600.0
2022-03-07 13:40:00,1872.0,1876.95,1866.52,1866.53,2534.0,1872.0,1876.95,1866.52,1866.53,2534.0
2022-03-07 13:50:00,1863.74,1863.74,1863.73,1863.74,100.0,1863.74,1863.74,1863.73,1863.74,100.0
2022-03-07 14:00:00,1863.3,1868.75,1860.61,1868.75,1611.0,1863.3,1868.75,1860.61,1868.75,1611.0
2022-03-07 14:10:00,1869.18,1877.39,1864.84,1864.84,3248.0,1869.18,1877.39,1864.84,1864.84,3248.0
2022-03-07 14:20:00,1866.32,1869.59,1865.1,1869.59,1822.0,1866.32,1869.59,1865.1,1869.59,1822.0
2022-03-07 14:30:00,1870.14,1872.23,1868.77,1872.23,1123.0,1870.14,1872.23,1868.77,1872.23,1123.0
2022-03-07 14:40:00,1872.32,1872.32,1865.93,1865.94,704.0,1872.32,1872.32,1865.93,1865.94,704.0
2022-03-07 14:50:00,1870.08,1870.09,1866.79,1868.65,1003.0,1870.08,1870.09,1866.79,1868.65,1003.0
2022-03-07 15:00:00,1867.7,1871.8,1867.69,1871.8,300.0,1867.7,1871.8,1867.69,1871.8,300.0
2022-03-07 15:10:00,1873.1,1873.1,1867.83,1870.22,2200.0,1873.1,1873.1,1867.83,1870.22,2200.0
2022-03-07 15:20:00,1870.25,1872.45,1866.51,1870.98,2124.0,1870.25,1872.45,1866.51,1870.98,2124.0
2022-03-07 15:30:00,1867.43,1870.05,1862.35,1867.01,3445.0,1867.43,1870.05,1862.35,1867.01,3445.0
2022-03-07 15:40:00,1866.08,1875.66,1864.04,1867.72,2989.0,1866.08,1875.66,1864.04,1867.72,2989.0
2022-03-07 15:50:00,1863.04,1867.13,1848.85,1860.3,16679.0,1863.04,1867.13,1848.85,1860.3,16679.0
2022-03-08 09:30:00,1860.39,1868.81,1857.89,1868.76,1712.0,1860.39,1868.81,1857.89,1868.76,1712.0
2022-03-08 09:40:00,1851.72,1870.25,1851.72,1864.23,1500.0,1851.72,1870.25,1851.72,1864.23,1500.0
2022-03-08 09:50:00,1864.52,1873.79,1863.4,1869.81,1426.0,1864.52,1873.79,1863.4,1869.81,1426.0
2022-03-08 10:00:00,1868.63,1872.49,1851.3,1854.52,2849.0,1868.63,1872.49,1851.3,1854.52,2849.0
2022-03-08 10:10:00,1849.84,1856.59,1849.03,1856.59,900.0,1849.84,1856.59,1849.03,1856.59,900.0
2022-03-08 10:20:00,1858.74,1869.14,1858.47,1859.14,1100.0,1858.74,1869.14,1858.47,1859.14,1100.0
2022-03-08 10:30:00,1853.67,1855.07,1848.51,1850.0,1637.0,1853.67,1855.07,1848.51,1850.0,1637.0
2022-03-08 10:40:00,1849.91,1855.91,1849.91,1855.91,2300.0,1849.91,1855.91,1849.91,1855.91,2300.0
2022-03-08 10:50:00,1854.68,1856.47,1849.79,1850.0,1689.0,1854.68,1856.47,1849.79,1850.0,1689.0
2022-03-08 11:00:00,1862.06,1862.12,1854.61,1856.89,1654.0,1862.06,1862.12,1854.61,1856.89,1654.0
2022-03-08 11:10:00,1859.06,1859.06,1853.92,1853.92,790.0,1859.06,1859.06,1853.92,1853.92,790.0
2022-03-08 11:20:00,1851.19,1851.83,1848.91,1849.0,6297.0,1851.19,1851.83,1848.91,1849.0,6297.0
2022-03-08 11:30:00,1848.35,1849.0,1836.61,1836.61,2941.0,1848.35,1849.0,1836.61,1836.61,2941.0
2022-03-08 11:40:00,1840.31,1847.3,1838.39,1847.3,600.0,1840.31,1847.3,1838.39,1847.3,600.0
2022-03-08 11:50:00,1848.12,1866.94,1848.12,1857.02,1580.0,1848.12,1866.94,1848.12,1857.02,1580.0
2022-03-08 12:00:00,1864.13,1868.84,1862.64,1865.66,2025.0,1864.13,1868.84,1862.64,1865.66,2025.0
2022-03-08 12:10:00,1867.84,1884.14,1867.84,1879.63,2600.0,1867.84,1884.14,1867.84,1879.63,2600.0
2022-03-08 12:20:00,1879.81,1882.3,1867.6,1877.94,2509.0,1879.81,1882.3,1867.6,1877.94,2509.0
2022-03-08 12:30:00,1883.83,1890.31,1881.73,1885.59,2681.0,1883.83,1890.31,1881.73,1885.59,2681.0
2022-03-08 12:40:00,1883.19,1889.73,1879.09,1888.6,1744.0,1883.19,1889.73,1879.09,1888.6,1744.0
2022-03-08 12:50:00,1886.51,1891.31,1885.9,1890.89,750.0,1886.51,1891.31,1885.9,1890.89,750.0
2022-03-08 13:00:00,1895.1,1903.52,1892.04,1901.54,1501.0,1895.1,1903.52,1892.04,1901.54,1501.0
2022-03-08 13:10:00,1901.2,1905.4,1900.7,1901.47,2152.0,1901.2,1905.4,1900.7,1901.47,2152.0
2022-03-08 13:20:00,1907.12,1907.12,1896.69,1896.73,925.0,1907.12,1907.12,1896.69,1896.73,925.0
2022-03-08 13:30:00,1893.37,1893.37,1887.74,1887.74,1333.0,1893.37,1893.37,1887.74,1887.74,1333.0
2022-03-08 13:40:00,1878.79,1884.41,1877.48,1880.02,726.0,1878.79,1884.41,1877.48,1880.02,726.0
2022-03-08 13:50:00,1872.5,1875.11,1867.31,1873.43,700.0,1872.5,1875.11,1867.31,1873.43,700.0
2022-03-08 14:00:00,1870.94,1870.95,1870.94,1870.95,331.0,1870.94,1870.95,1870.94,1870.95,331.0
2022-03-08 14:10:00,1871.21,1872.62,1869.54,1871.06,1010.0,1871.21,1872.62,1869.54,1871.06,1010.0
2022-03-08 14:20:00,1868.43,1874.97,1868.43,1874.97,205.0,1868.43,1874.97,1868.43,1874.97,205.0
2022-03-08 14:30:00,1882.5,1882.5,1862.82,1876.74,1120.0,1882.5,1882.5,1862.82,1876.74,1120.0
2022-03-08 14:40:00,1874.69,1874.69,1872.86,1872.87,599.0,1874.69,1874.69,1872.86,1872.87,599.0
2022-03-08 14:50:00,1882.71,1882.72,1879.38,1879.57,800.0,1882.71,1882.72,1879.38,1879.57,800.0
2022-03-08 15:00:00,1883.78,1883.78,1877.53,1877.53,503.0,1883.78,1883.78,1877.53,1877.53,503.0
2022-03-08 15:10:00,1880.13,1880.13,1874.49,1874.49,500.0,1880.13,1880.13,1874.49,1874.49,500.0
2022-03-08 15:20:00,1870.18,1872.01,1870.18,1870.42,1000.0,1870.18,1872.01,1870.18,1870.42,1000.0
2022-03-08 15:30:00,1863.8,1864.37,1856.97,1864.37,900.0,1863.8,1864.37,1856.97,1864.37,900.0
2022-03-08 15:40:00,1863.57,1863.57,1849.37,1849.82,2744.0,1863.57,1863.57,1849.37,1849.82,2744.0
2022-03-08 15:50:00,1846.49,1858.99,1843.51,1848.35,4661.0,1846.49,1858.99,1843.51,1848.35,4661.0
2022-03-09 09:30:00,1896.04,1896.04,1883.28,1883.47,2049.0,1896.04,1896.04,1883.28,1883.47,2049.0
2022-03-09 09:40:00,1883.47,1883.47,1883.47,1883.47,0.0,1883.47,1883.47,1883.47,1883.47,0.0
2022-03-09 09:50:00,1888.4,1888.4,1879.18,1883.0,2121.0,1888.4,1888.4,1879.18,1883.0,2121.0
2022-03-09 10:00:00,1883.85,1888.31,1882.57,1882.65,1362.0,1883.85,1888.31,1882.57,1882.65,1362.0
2022-03-09 10:10:00,1876.74,1876.99,1870.74,1876.99,1132.0,1876.74,1876.99,1870.74,1876.99,1132.0
2022-03-09 10:20:00,1873.95,1877.85,1873.03,1877.85,1561.0,1873.95,1877.85,1873.03,1877.85,1561.0
2022-03-09 10:30:00,1871.8,1876.46,1871.8,1873.04,475.0,1871.8,1876.46,1871.8,1873.04,475.0
2022-03-09 10:40:00,1873.47,1873.62,1873.47,1873.62,209.0,1873.47,1873.62,1873.47,1873.62,209.0
2022-03-09 10:50:00,1870.13,1870.32,1867.38,1867.38,1647.0,1870.13,1870.32,1867.38,1867.38,1647.0
2022-03-09 11:00:00,1872.59,1878.14,1871.68,1878.14,993.0,1872.59,1878.14,1871.68,1878.14,993.0
2022-03-09 11:10:00,1872.72,1879.72,1867.53,1878.8,6018.0,1872.72,1879.72,1867.53,1878.8,6018.0
2022-03-09 11:20:00,1882.74,1884.18,1882.22,1882.22,502.0,1882.74,1884.18,1882.22,1882.22,502.0
2022-03-09 11:30:00,1882.76,1887.57,1876.68,1886.41,2059.0,1882.76,1887.57,1876.68,1886.41,2059.0
2022-03-09 11:40:00,1886.88,1889.94,1885.36,1886.99,1004.0,1886.88,1889.94,1885.36,1886.99,1004.0
2022-03-09 11:50:00,1885.62,1891.41,1885.39,1891.41,1022.0,1885.62,1891.41,1885.39,1891.41,1022.0
2022-03-09 12:00:00,1892.31,1892.31,1892.31,1892.31,400.0,1892.31,1892.31,1892.31,1892.31,400.0
2022-03-09 12:10:00,1890.19,1897.0,1890.19,1895.71,1114.0,1890.19,1897.0,1890.19,1895.71,1114.0
2022-03-09 12:20:00,1896.42,1896.71,1886.28,1893.61,1538.0,1896.42,1896.71,1886.28,1893.61,1538.0
2022-03-09 12:30:00,1895.79,1896.83,1894.47,1896.83,700.0,1895.79,1896.83,1894.47,1896.83,700.0
2022-03-09 12:40:00,1895.15,1895.15,1893.32,1894.3,594.0,1895.15,1895.15,1893.32,1894.3,594.0
2022-03-09 12:50:00,1898.24,1901.5,1896.59,1901.5,1959.0,1898.24,1901.5,1896.59,1901.5,1959.0
2022-03-09 13:00:00,1899.89,1901.54,1893.5,1893.5,1290.0,1899.89,1901.54,1893.5,1893.5,1290.0
2022-03-09 13:10:00,1892.61,1898.95,1892.61,1898.9,1178.0,1892.61,1898.95,1892.61,1898.9,1178.0
2022-03-09 13:20:00,1900.04,1902.14,1899.83,1902.12,503.0,1900.04,1902.14,1899.83,1902.12,503.0
2022-03-09 13:30:00,1902.28,1903.51,1890.06,1890.06,1071.0,1902.28,1903.51,1890.06,1890.06,1071.0
2022-03-09 13:40:00,1891.63,1893.06,1887.31,1888.87,805.0,1891.63,1893.06,1887.31,1888.87,805.0
2022-03-09 13:50:00,1888.44,1890.07,1885.09,1890.07,751.0,1888.44,1890.07,1885.09,1890.07,751.0
2022-03-09 14:00:00,1891.95,1899.0,1890.62,1895.52,1802.0,1891.95,1899.0,1890.62,1895.52,1802.0
2022-03-09 14:10:00,1898.41,1898.41,1893.64,1893.64,1311.0,1898.41,1898.41,1893.64,1893.64,1311.0
2022-03-09 14:20:00,1896.02,1896.73,1885.36,1885.36,1302.0,1896.02,1896.73,1885.36,1885.36,1302.0
2022-03-09 14:30:00,1891.04,1893.23,1889.24,1891.8,1400.0,1891.04,1893.23,1889.24,1891.8,1400.0
2022-03-09 14:40:00,1890.5,1892.54,1889.64,1892.54,1039.0,1890.5,1892.54,1889.64,1892.54,1039.0
2022-03-09 14:50:00,1893.6,1893.83,1889.92,1890.49,2454.0,1893.6,1893.83,1889.92,1890.49,2454.0
2022-03-09 15:00:00,1889.18,1898.21,1889.18,1898.21,1983.0,1889.18,1898.21,1889.18,1898.21,1983.0
2022-03-09 15:10:00,1897.35,1899.15,1896.16,1898.78,2345.0,1897.35,1899.15,1896.16,1898.78,2345.0
2022-03-09 15:20:00,1899.88,1899.88,1890.86,1890.86,1502.0,1899.88,1899.88,1890.86,1890.86,1502.0
2022-03-09 15:30:00,1890.86,1896.5,1887.65,1896.33,3657.0,1890.86,1896.5,1887.65,1896.33,3657.0
2022-03-09 15:40:00,1895.95,1895.95,1887.49,1887.9,2726.0,1895.95,1895.95,1887.49,1887.9,2726.0
2022-03-09 15:50:00,1889.77,1893.08,1881.54,1881.56,7685.0,1889.77,1893.08,1881.54,1881.56,7685.0
2022-03-10 09:30:00,1865.83,1865.83,1859.8,1859.81,1206.0,1865.83,1865.83,1859.8,1859.81,1206.0
2022-03-10 09:40:00,1862.85,1862.85,1845.55,1847.31,833.0,1862.85,1862.85,1845.55,1847.31,833.0
2022-03-10 09:50:00,1857.3,1863.84,1857.3,1857.7,405.0,1857.3,1863.84,1857.3,1857.7,405.0
2022-03-10 10:00:00,1850.43,1857.09,1850.43,1852.47,316.0,1850.43,1857.09,1850.43,1852.47,316.0
2022-03-10 10:10:00,1851.17,1867.33,1851.17,1862.67,1597.0,1851.17,1867.33,1851.17,1862.67,1597.0
2022-03-10 10:20:00,1864.03,1864.03,1864.03,1864.03,100.0,1864.03,1864.03,1864.03,1864.03,100.0
2022-03-10 10:30:00,1853.35,1853.41,1845.73,1846.9,822.0,1853.35,1853.41,1845.73,1846.9,822.0
2022-03-10 10:40:00,1853.39,1853.64,1851.34,1853.25,1400.0,1853.39,1853.64,1851.34,1853.25,1400.0
2022-03-10 10:50:00,1851.31,1851.31,1851.31,1851.31,200.0,1851.31,1851.31,1851.31,1851.31,200.0
2022-03-10 11:00:00,1850.18,1852.9,1844.5,1852.9,2106.0,1850.18,1852.9,1844.5,1852.9,2106.0
2022-03-10 11:10:00,1850.5,1857.46,1850.5,1857.46,300.0,1850.5,1857.46,1850.5,1857.46,300.0
2022-03-10 11:20:00,1853.12,1855.15,1853.12,1855.15,700.0,1853.12,1855.15,1853.12,1855.15,700.0
2022-03-10 11:30:00,1844.37,1845.54,1844.37,1845.54,243.0,1844.37,1845.54,1844.37,1845.54,243.0
2022-03-10 11:40:00,1846.37,1849.85,1846.16,1849.72,687.0,1846.37,1849.85,1846.16,1849.72,687.0
2022-03-10 11:50:00,1857.95,1863.34,1857.95,1863.34,209.0,1857.95,1863.34,1857.95,1863.34,209.0
2022-03-10 12:00:00,1863.71,1867.15,1861.83,1861.84,743.0,1863.71,1867.15,1861.83,1861.84,743.0
2022-03-10 12:10:00,1861.84,1861.84,1861.84,1861.84,0.0,1861.84,1861.84,1861.84,1861.84,0.0
2022-03-10 12:20:00,1861.84,1861.84,1861.84,1861.84,0.0,1861.84,1861.84,1861.84,1861.84,0.0
2022-03-10 12:30:00,1864.19,1864.19,1864.19,1864.19,100.0,1864.19,1864.19,1864.19,1864.19,100.0
2022-03-10 12:40:00,1864.19,1864.19,1864.19,1864.19,0.0,1864.19,1864.19,1864.19,1864.19,0.0
2022-03-10 12:50:00,1860.43,1866.17,1857.81,1865.77,1002.0,1860.43,1866.17,1857.81,1865.77,1002.0
2022-03-10 13:00:00,1865.77,1865.77,1865.77,1865.77,0.0,1865.77,1865.77,1865.77,1865.77,0.0
2022-03-10 13:10:00,1866.24,1866.32,1865.79,1865.79,432.0,1866.24,1866.32,1865.79,1865.79,432.0
2022-03-10 13:20:00,1864.48,1864.48,1861.59,1862.31,601.0,1864.48,1864.48,1861.59,1862.31,601.0
2022-03-10 13:30:00,1859.43,1859.43,1855.82,1855.82,360.0,1859.43,1859.43,1855.82,1855.82,360.0
2022-03-10 13:40:00,1855.98,1864.47,1855.98,1863.94,800.0,1855.98,1864.47,1855.98,1863.94,800.0
2022-03-10 13:50:00,1864.08,1865.41,1864.08,1865.41,201.0,1864.08,1865.41,1864.08,1865.41,201.0
2022-03-10 14:00:00,1858.56,1860.04,1858.14,1859.76,900.0,1858.56,1860.04,1858.14,1859.76,900.0
2022-03-10 14:10:00,1860.79,1863.66,1856.69,1863.66,1815.0,1860.79,1863.66,1856.69,1863.66,1815.0
2022-03-10 14:20:00,1867.49,1867.49,1860.51,1861.56,949.0,1867.49,1867.49,1860.51,1861.56,949.0
2022-03-10 14:30:00,1865.47,1865.62,1863.72,1863.72,500.0,1865.47,1865.62,1863.72,1863.72,500.0
2022-03-10 14:40:00,1861.66,1863.84,1861.66,1863.84,207.0,1861.66,1863.84,1861.66,1863.84,207.0
2022-03-10 14:50:00,1868.82,1868.82,1866.4,1868.06,770.0,1868.82,1868.82,1866.4,1868.06,770.0
2022-03-10 15:00:00,1867.15,1867.17,1862.0,1862.0,626.0,1867.15,1867.17,1862.0,1862.0,626.0
2022-03-10 15:10:00,1862.52,1867.57,1862.52,1864.33,975.0,1862.52,1867.57,1862.52,1864.33,975.0
2022-03-10 15:20:00,1861.69,1864.95,1858.85,1864.95,2002.0,1861.69,1864.95,1858.85,1864.95,2002.0
2022-03-10 15:30:00,1864.94,1866.3,1862.2,1864.72,1559.0,1864.94,1866.3,1862.2,1864.72,1559.0
2022-03-10 15:40:00,1866.02,1870.91,1861.6,1866.01,4655.0,1866.02,1870.91,1861.6,1866.01,4655.0
2022-03-10 15:50:00,1867.48,1869.52,1865.59,1866.83,4250.0,1867.48,1869.52,1865.59,1866.83,4250.0
2022-03-11 09:30:00,1870.72,1870.72,1870.72,1870.72,954.0,1870.72,1870.72,1870.72,1870.72,954.0
2022-03-11 09:40:00,1880.49,1880.49,1874.64,1880.24,1100.0,1880.49,1880.49,1874.64,1880.24,1100.0
2022-03-11 09:50:00,1882.7,1886.01,1882.08,1882.08,300.0,1882.7,1886.01,1882.08,1882.08,300.0
2022-03-11 10:00:00,1886.19,1887.67,1874.26,1875.92,2568.0,1886.19,1887.67,1874.26,1875.92,2568.0
2022-03-11 10:10:00,1872.57,1872.59,1866.06,1867.45,1801.0,1872.57,1872.59,1866.06,1867.45,1801.0
2022-03-11 10:20:00,1868.0,1871.07,1868.0,1871.07,353.0,1868.0,1871.07,1868.0,1871.07,353.0
2022-03-11 10:30:00,1877.35,1877.35,1870.16,1870.17,200.0,1877.35,1877.35,1870.16,1870.17,200.0
2022-03-11 10:40:00,1878.19,1878.27,1878.19,1878.27,200.0,1878.19,1878.27,1878.19,1878.27,200.0
2022-03-11 10:50:00,1888.11,1894.68,1885.92,1889.52,2110.0,1888.11,1894.68,1885.92,1889.52,2110.0
2022-03-11 11:00:00,1889.35,1889.35,1882.52,1882.52,1003.0,1889.35,1889.35,1882.52,1882.52,1003.0
2022-03-11 11:10:00,1876.14,1877.0,1876.14,1877.0,200.0,1876.14,1877.0,1876.14,1877.0,200.0
2022-03-11 11:20:00,1877.0,1877.0,1877.0,1877.0,0.0,1877.0,1877.0,1877.0,1877.0,0.0
2022-03-11 11:30:00,1883.53,1883.53,1879.62,1882.78,708.0,1883.53,1883.53,1879.62,1882.78,708.0
2022-03-11 11:40:00,1879.17,1879.17,1878.58,1878.59,409.0,1879.17,1879.17,1878.58,1878.59,409.0
2022-03-11 11:50:00,1878.59,1878.59,1878.59,1878.59,0.0,1878.59,1878.59,1878.59,1878.59,0.0
2022-03-11 12:00:00,1877.59,1877.59,1869.42,1870.12,694.0,1877.59,1877.59,1869.42,1870.12,694.0
2022-03-11 12:10:00,1872.58,1872.58,1872.58,1872.58,182.0,1872.58,1872.58,1872.58,1872.58,182.0
2022-03-11 12:20:00,1872.58,1872.58,1872.58,1872.58,0.0,1872.58,1872.58,1872.58,1872.58,0.0
2022-03-11 12:30:00,1869.7,1871.02,1869.69,1871.02,200.0,1869.7,1871.02,1869.69,1871.02,200.0
2022-03-11 12:40:00,1872.02,1875.63,1872.02,1874.07,501.0,1872.02,1875.63,1872.02,1874.07,501.0
2022-03-11 12:50:00,1874.2,1876.25,1874.2,1876.17,300.0,1874.2,1876.25,1874.2,1876.17,300.0
2022-03-11 13:00:00,1877.71,1877.71,1877.7,1877.71,128.0,1877.71,1877.71,1877.7,1877.71,128.0
2022-03-11 13:10:00,1875.01,1875.67,1875.0,1875.67,410.0,1875.01,1875.67,1875.0,1875.67,410.0
2022-03-11 13:20:00,1875.67,1875.67,1875.67,1875.67,0.0,1875.67,1875.67,1875.67,1875.67,0.0
2022-03-11 13:30:00,1873.65,1878.66,1873.65,1876.74,600.0,1873.65,1878.66,1873.65,1876.74,600.0
2022-03-11 13:40:00,1879.48,1879.48,1876.76,1878.2,680.0,1879.48,1879.48,1876.76,1878.2,680.0
2022-03-11 13:50:00,1880.11,1880.11,1879.56,1879.56,254.0,1880.11,1880.11,1879.56,1879.56,254.0
2022-03-11 14:00:00,1877.91,1877.91,1873.66,1873.66,300.0,1877.91,1877.91,1873.66,1873.66,300.0
2022-03-11 14:10:00,1873.8,1873.8,1873.08,1873.08,200.0,1873.8,1873.8,1873.08,1873.08,200.0
2022-03-11 14:20:00,1876.27,1876.27,1876.27,1876.27,100.0,1876.27,1876.27,1876.27,1876.27,100.0
2022-03-11 14:30:00,1877.67,1877.82,1877.67,1877.69,427.0,1877.67,1877.82,1877.67,1877.69,427.0
2022-03-11 14:40:00,1874.22,1874.75,1874.22,1874.75,203.0,1874.22,1874.75,1874.22,1874.75,203.0
2022-03-11 14:50:00,1870.05,1873.6,1870.05,1873.6,415.0,1870.05,1873.6,1870.05,1873.6,415.0
2022-03-11 15:00:00,1870.09,1871.16,1868.9,1871.16,701.0,1870.09,1871.16,1868.9,1871.16,701.0
2022-03-11 15:10:00,1869.35,1869.35,1869.35,1869.35,100.0,1869.35,1869.35,1869.35,1869.35,100.0
2022-03-11 15:20:00,1870.16,1870.16,1870.16,1870.16,100.0,1870.16,1870.16,1870.16,1870.16,100.0
2022-03-11 15:30:00,1870.02,1870.11,1865.48,1868.38,1456.0,1870.02,1870.11,1865.48,1868.38,1456.0
2022-03-11 15:40:00,1863.6,1868.44,1863.6,1866.41,1862.0,1863.6,1868.44,1863.6,1866.41,1862.0
2022-03-11 15:50:00,1867.89,1869.55,1860.44,1860.71,5620.0,1867.89,1869.55,1860.44,1860.71,5620.0
2022-03-14 09:30:00,1879.56,1890.81,1877.34,1887.48,4294.0,1879.56,1890.81,1877.34,1887.48,4294.0
2022-03-14 09:40:00,1878.81,1893.73,1878.8,1881.88,2128.0,1878.81,1893.73,1878.8,1881.88,2128.0
2022-03-14 09:50:00,1880.2,1887.91,1879.27,1882.63,1500.0,1880.2,1887.91,1879.27,1882.63,1500.0
2022-03-14 10:00:00,1885.03,1891.26,1882.58,1891.26,900.0,1885.03,1891.26,1882.58,1891.26,900.0
2022-03-14 10:10:00,1887.73,1890.07,1884.15,1884.15,500.0,1887.73,1890.07,1884.15,1884.15,500.0
2022-03-14 10:20:00,1884.72,1889.5,1884.47,1885.39,1313.0,1884.72,1889.5,1884.47,1885.39,1313.0
2022-03-14 10:30:00,1888.28,1893.02,1888.28,1892.98,375.0,1888.28,1893.02,1888.28,1892.98,375.0
2022-03-14 10:40:00,1895.0,1899.88,1893.06,1893.74,1600.0,1895.0,1899.88,1893.06,1893.74,1600.0
2022-03-14 10:50:00,1898.0,1905.0,1896.72,1901.41,1106.0,1898.0,1905.0,1896.72,1901.41,1106.0
2022-03-14 11:00:00,1904.3,1904.31,1900.98,1900.98,564.0,1904.3,1904.31,1900.98,1900.98,564.0
2022-03-14 11:10:00,1900.02,1903.54,1900.02,1902.64,1450.0,1900.02,1903.54,1900.02,1902.64,1450.0
2022-03-14 11:20:00,1899.42,1902.26,1896.01,1896.01,700.0,1899.42,1902.26,1896.01,1896.01,700.0
2022-03-14 11:30:00,1891.25,1891.25,1891.24,1891.25,100.0,1891.25,1891.25,1891.24,1891.25,100.0
2022-03-14 11:40:00,1889.19,1893.28,1889.19,1890.76,1100.0,1889.19,1893.28,1889.19,1890.76,1100.0
2022-03-14 11:50:00,1889.55,1889.55,1889.55,1889.55,100.0,1889.55,1889.55,1889.55,1889.55,100.0
2022-03-14 12:00:00,1888.51,1888.51,1885.94,1885.94,500.0,1888.51,1888.51,1885.94,1885.94,500.0
2022-03-14 12:10:00,1880.61,1880.61,1880.61,1880.61,100.0,1880.61,1880.61,1880.61,1880.61,100.0
2022-03-14 12:20:00,1879.9,1880.22,1875.17,1876.33,500.0,1879.9,1880.22,1875.17,1876.33,500.0
2022-03-14 12:30:00,1879.74,1879.74,1874.84,1874.85,800.0,1879.74,1879.74,1874.84,1874.85,800.0
2022-03-14 12:40:00,1874.71,1874.71,1871.13,1871.13,500.0,1874.71,1874.71,1871.13,1871.13,500.0
2022-03-14 12:50:00,1869.36,1871.76,1865.05,1868.82,700.0,1869.36,1871.76,1865.05,1868.82,700.0
2022-03-14 13:00:00,1868.1,1868.81,1861.29,1861.29,1100.0,1868.1,1868.81,1861.29,1861.29,1100.0
2022-03-14 13:10:00,1866.67,1866.77,1865.04,1866.77,600.0,1866.67,1866.77,1865.04,1866.77,600.0
2022-03-14 13:20:00,1866.5,1871.43,1865.28,1871.43,1305.0,1866.5,1871.43,1865.28,1871.43,1305.0
2022-03-14 13:30:00,1873.08,1873.08,1865.73,1869.24,1280.0,1873.08,1873.08,1865.73,1869.24,1280.0
2022-03-14 13:40:00,1867.61,1867.61,1860.98,1860.98,1000.0,1867.61,1867.61,1860.98,1860.98,1000.0
2022-03-14 13:50:00,1866.08,1868.21,1865.22,1867.7,1000.0,1866.08,1868.21,1865.22,1867.7,1000.0
2022-03-14 14:00:00,1866.82,1866.82,1865.06,1866.63,700.0,1866.82,1866.82,1865.06,1866.63,700.0
2022-03-14 14:10:00,1866.69,1870.2,1860.98,1860.98,990.0,1866.69,1870.2,1860.98,1860.98,990.0
2022-03-14 14:20:00,1865.61,1867.0,1862.85,1866.59,600.0,1865.61,1867.0,1862.85,1866.59,600.0
2022-03-14 14:30:00,1866.79,1868.83,1866.79,1868.83,400.0,1866.79,1868.83,1866.79,1868.83,400.0
2022-03-14 14:40:00,1866.81,1866.81,1866.21,1866.52,600.0,1866.81,1866.81,1866.21,1866.52,600.0
2022-03-14 14:50:00,1866.52,1866.52,1866.52,1866.52,0.0,1866.52,1866.52,1866.52,1866.52,0.0
2022-03-14 15:00:00,1860.49,1861.88,1860.49,1861.88,200.0,1860.49,1861.88,1860.49,1861.88,200.0
2022-03-14 15:10:00,1866.92,1867.07,1866.92,1867.07,497.0,1866.92,1867.07,1866.92,1867.07,497.0
2022-03-14 15:20:00,1869.25,1869.25,1869.25,1869.25,100.0,1869.25,1869.25,1869.25,1869.25,100.0
2022-03-14 15:30:00,1868.55,1868.56,1863.9,1867.62,1837.0,1868.55,1868.56,1863.9,1867.62,1837.0
2022-03-14 15:40:00,1868.07,1870.96,1864.47,1870.96,2438.0,1868.07,1870.96,1864.47,1870.96,2438.0
2022-03-14 15:50:00,1860.45,1869.9,1860.08,1869.85,4058.0,1860.45,1869.9,1860.08,1869.85,4058.0
2022-03-15 09:30:00,1894.67,1907.96,1891.7,1907.96,5330.0,1894.67,1907.96,1891.7,1907.96,5330.0
2022-03-15 09:40:00,1905.94,1906.94,1895.71,1905.26,1406.0,1905.94,1906.94,1895.71,1905.26,1406.0
2022-03-15 09:50:00,1912.0,1919.05,1904.63,1919.04,1834.0,1912.0,1919.05,1904.63,1919.04,1834.0
2022-03-15 10:00:00,1918.0,1925.74,1912.21,1919.96,1253.0,1918.0,1925.74,1912.21,1919.96,1253.0
2022-03-15 10:10:00,1917.0,1917.0,1903.19,1913.6,1903.0,1917.0,1917.0,1903.19,1913.6,1903.0
2022-03-15 10:20:00,1917.88,1924.54,1915.74,1920.05,1265.0,1917.88,1924.54,1915.74,1920.05,1265.0
2022-03-15 10:30:00,1921.78,1922.72,1918.41,1922.72,1790.0,1921.78,1922.72,1918.41,1922.72,1790.0
2022-03-15 10:40:00,1923.41,1926.85,1920.08,1920.55,2761.0,1923.41,1926.85,1920.08,1920.55,2761.0
2022-03-15 10:50:00,1924.06,1924.06,1914.35,1919.67,1400.0,1924.06,1924.06,1914.35,1919.67,1400.0
2022-03-15 11:00:00,1919.74,1920.38,1915.51,1917.82,1850.0,1919.74,1920.38,1915.51,1917.82,1850.0
2022-03-15 11:10:00,1916.52,1919.25,1912.8,1914.95,1200.0,1916.52,1919.25,1912.8,1914.95,1200.0
2022-03-15 11:20:00,1915.0,1923.23,1912.99,1918.72,1910.0,1915.0,1923.23,1912.99,1918.72,1910.0
2022-03-15 11:30:00,1913.91,1921.45,1911.61,1921.45,500.0,1913.91,1921.45,1911.61,1921.45,500.0
2022-03-15 11:40:00,1917.08,1920.19,1916.21,1920.19,690.0,1917.08,1920.19,1916.21,1920.19,690.0
2022-03-15 11:50:00,1920.55,1920.55,1920.55,1920.55,100.0,1920.55,1920.55,1920.55,1920.55,100.0
2022-03-15 12:00:00,1907.0,1909.0,1907.0,1908.84,500.0,1907.0,1909.0,1907.0,1908.84,500.0
2022-03-15 12:10:00,1909.86,1914.15,1909.86,1914.15,821.0,1909.86,1914.15,1909.86,1914.15,821.0
2022-03-15 12:20:00,1920.07,1920.07,1919.7,1919.7,660.0,1920.07,1920.07,1919.7,1919.7,660.0
2022-03-15 12:30:00,1921.27,1923.99,1920.47,1923.99,700.0,1921.27,1923.99,1920.47,1923.99,700.0
2022-03-15 12:40:00,1923.5,1924.86,1920.82,1920.82,1619.0,1923.5,1924.86,1920.82,1920.82,1619.0
2022-03-15 12:50:00,1917.48,1919.09,1915.0,1919.09,2383.0,1917.48,1919.09,1915.0,1919.09,2383.0
2022-03-15 13:00:00,1919.55,1924.87,1918.81,1919.54,5125.0,1919.55,1924.87,1918.81,1919.54,5125.0
2022-03-15 13:10:00,1918.0,1918.0,1908.96,1909.99,448.0,1918.0,1918.0,1908.96,1909.99,448.0
2022-03-15 13:20:00,1915.4,1919.29,1914.65,1917.41,1238.0,1915.4,1919.29,1914.65,1917.41,1238.0
2022-03-15 13:30:00,1914.95,1915.71,1911.89,1911.89,500.0,1914.95,1915.71,1911.89,1911.89,500.0
2022-03-15 13:40:00,1911.83,1911.83,1910.66,1910.66,200.0,1911.83,1911.83,1910.66,1910.66,200.0
2022-03-15 13:50:00,1910.63,1912.39,1909.52,1909.52,1000.0,1910.63,1912.39,1909.52,1909.52,1000.0
2022-03-15 14:00:00,1913.48,1913.48,1908.23,1908.23,1033.0,1913.48,1913.48,1908.23,1908.23,1033.0
2022-03-15 14:10:00,1912.68,1916.99,1909.5,1913.36,1517.0,1912.68,1916.99,1909.5,1913.36,1517.0
2022-03-15 14:20:00,1911.28,1911.28,1908.52,1908.52,389.0,1911.28,1911.28,1908.52,1908.52,389.0
2022-03-15 14:30:00,1912.44,1916.48,1912.44,1914.36,700.0,1912.44,1916.48,1912.44,1914.36,700.0
2022-03-15 14:40:00,1917.1,1919.33,1916.7,1918.78,853.0,1917.1,1919.33,1916.7,1918.78,853.0
2022-03-15 14:50:00,1920.0,1925.0,1919.15,1922.9,1776.0,1920.0,1925.0,1919.15,1922.9,1776.0
2022-03-15 15:00:00,1922.12,1922.12,1921.63,1921.63,200.0,1922.12,1922.12,1921.63,1921.63,200.0
2022-03-15 15:10:00,1922.34,1923.0,1918.62,1922.87,1002.0,1922.34,1923.0,1918.62,1922.87,1002.0
2022-03-15 15:20:00,1924.49,1926.19,1924.49,1925.72,1416.0,1924.49,1926.19,1924.49,1925.72,1416.0
2022-03-15 15:30:00,1925.29,1928.38,1920.99,1924.2,1900.0,1925.29,1928.38,1920.99,1924.2,1900.0
2022-03-15 15:40:00,1923.65,1923.65,1921.55,1923.2,1404.0,1923.65,1923.65,1921.55,1923.2,1404.0
2022-03-15 15:50:00,1922.71,1927.17,1918.13,1920.52,7071.0,1922.71,1927.17,1918.13,1920.52,7071.0
2022-03-16 09:30:00,1927.04,1938.85,1927.04,1935.12,4338.0,1927.04,1938.85,1927.04,1935.12,4338.0
2022-03-16 09:40:00,1938.54,1955.74,1938.53,1950.12,1869.0,1938.54,1955.74,1938.53,1950.12,1869.0
2022-03-16 09:50:00,1945.46,1954.83,1937.86,1954.83,4174.0,1945.46,1954.83,1937.86,1954.83,4174.0
2022-03-16 10:00:00,1948.04,1948.09,1937.46,1943.86,1700.0,1948.04,1948.09,1937.46,1943.86,1700.0
2022-03-16 10:10:00,1946.09,1965.69,1946.08,1963.47,2112.0,1946.09,1965.69,1946.08,1963.47,2112.0
2022-03-16 10:20:00,1963.09,1968.5,1958.94,1968.5,3460.0,1963.09,1968.5,1958.94,1968.5,3460.0
2022-03-16 10:30:00,1965.91,1967.9,1956.83,1956.83,2700.0,1965.91,1967.9,1956.83,1956.83,2700.0
2022-03-16 10:40:00,1964.15,1968.16,1962.05,1968.16,2318.0,1964.15,1968.16,1962.05,1968.16,2318.0
2022-03-16 10:50:00,1968.17,1974.15,1963.44,1972.16,5330.0,1968.17,1974.15,1963.44,1972.16,5330.0
2022-03-16 11:00:00,1973.82,1975.0,1965.9,1967.26,5827.0,1973.82,1975.0,1965.9,1967.26,5827.0
2022-03-16 11:10:00,1967.0,1973.36,1962.33,1963.87,3597.0,1967.0,1973.36,1962.33,1963.87,3597.0
2022-03-16 11:20:00,1967.71,1967.77,1956.45,1960.3,5161.0,1967.71,1967.77,1956.45,1960.3,5161.0
2022-03-16 11:30:00,1956.98,1960.58,1949.21,1950.88,3600.0,1956.98,1960.58,1949.21,1950.88,3600.0
2022-03-16 11:40:00,1951.12,1967.97,1950.51,1967.0,8415.0,1951.12,1967.97,1950.51,1967.0,8415.0
2022-03-16 11:50:00,1967.97,1967.97,1956.09,1956.09,5501.0,1967.97,1967.97,1956.09,1956.09,5501.0
2022-03-16 12:00:00,1951.94,1965.0,1951.94,1964.02,8748.0,1951.94,1965.0,1951.94,1964.02,8748.0
2022-03-16 12:10:00,1964.57,1965.61,1955.23,1960.43,7486.0,1964.57,1965.61,1955.23,1960.43,7486.0
2022-03-16 12:20:00,1959.32,1971.0,1958.89,1971.0,7900.0,1959.32,1971.0,1958.89,1971.0,7900.0
2022-03-16 12:30:00,1972.1,1972.22,1967.24,1968.79,2783.0,1972.1,1972.22,1967.24,1968.79,2783.0
2022-03-16 12:40:00,1968.8,1970.0,1962.58,1968.1,5380.0,1968.8,1970.0,1962.58,1968.1,5380.0
2022-03-16 12:50:00,1967.5,1970.65,1966.2,1970.3,15323.0,1967.5,1970.65,1966.2,1970.3,15323.0
2022-03-16 13:00:00,1970.0,1970.0,1962.09,1964.74,7912.0,1970.0,1970.0,1962.09,1964.74,7912.0
2022-03-16 13:10:00,1962.5,1971.41,1961.39,1971.28,5019.0,1962.5,1971.41,1961.39,1971.28,5019.0
2022-03-16 13:20:00,1971.21,1971.39,1967.56,1967.57,1800.0,1971.21,1971.39,1967.56,1967.57,1800.0
2022-03-16 13:30:00,1967.94,1972.21,1964.72,1972.21,3790.0,1967.94,1972.21,1964.72,1972.21,3790.0
2022-03-16 13:40:00,1971.32,1971.68,1970.18,1970.18,723.0,1971.32,1971.68,1970.18,1970.18,723.0
2022-03-16 13:50:00,1970.32,1975.6,1968.87,1970.75,2000.0,1970.32,1975.6,1968.87,1970.75,2000.0
2022-03-16 14:00:00,1971.21,1974.42,1953.94,1954.04,6466.0,1971.21,1974.42,1953.94,1954.04,6466.0
2022-03-16 14:10:00,1954.07,1959.73,1944.68,1957.57,2302.0,1954.07,1959.73,1944.68,1957.57,2302.0
2022-03-16 14:20:00,1961.89,1961.89,1942.24,1942.24,1500.0,1961.89,1961.89,1942.24,1942.24,1500.0
2022-03-16 14:30:00,1938.3,1948.44,1934.67,1940.24,2457.0,1938.3,1948.44,1934.67,1940.24,2457.0
2022-03-16 14:40:00,1950.5,1959.97,1947.66,1959.97,3052.0,1950.5,1959.97,1947.66,1959.97,3052.0
2022-03-16 14:50:00,1955.05,1958.99,1952.61,1954.12,3130.0,1955.05,1958.99,1952.61,1954.12,3130.0
2022-03-16 15:00:00,1950.79,1958.28,1949.64,1950.46,2385.0,1950.79,1958.28,1949.64,1950.46,2385.0
2022-03-16 15:10:00,1952.39,1954.67,1949.33,1952.64,1100.0,1952.39,1954.67,1949.33,1952.64,1100.0
2022-03-16 15:20:00,1955.36,1968.69,1955.36,1967.65,2386.0,1955.36,1968.69,1955.36,1967.65,2386.0
2022-03-16 15:30:00,1966.46,1968.41,1961.35,1963.6,2400.0,1966.46,1968.41,1961.35,1963.6,2400.0
2022-03-16 15:40:00,1965.92,1970.76,1962.72,1969.46,5298.0,1965.92,1970.76,1962.72,1969.46,5298.0
2022-03-16 15:50:00,1968.07,1972.21,1965.64,1968.42,12622.0,1968.07,1972.21,1965.64,1968.42,12622.0
2022-03-17 09:30:00,1962.45,1962.45,1943.08,1943.08,2441.0,1962.45,1962.45,1943.08,1943.08,2441.0
2022-03-17 09:40:00,1942.31,1961.92,1934.93,1960.58,2616.0,1942.31,1961.92,1934.93,1960.58,2616.0
2022-03-17 09:50:00,1960.55,1970.5,1952.85,1952.85,2012.0,1960.55,1970.5,1952.85,1952.85,2012.0
2022-03-17 10:00:00,1949.26,1958.81,1941.11,1952.2,1694.0,1949.26,1958.81,1941.11,1952.2,1694.0
2022-03-17 10:10:00,1958.12,1958.12,1940.0,1942.1,900.0,1958.12,1958.12,1940.0,1942.1,900.0
2022-03-17 10:20:00,1940.0,1947.24,1936.37,1947.24,1144.0,1940.0,1947.24,1936.37,1947.24,1144.0
2022-03-17 10:30:00,1940.84,1941.08,1939.16,1941.08,1121.0,1940.84,1941.08,1939.16,1941.08,1121.0
2022-03-17 10:40:00,1944.98,1944.98,1923.33,1923.33,3472.0,1944.98,1944.98,1923.33,1923.33,3472.0
2022-03-17 10:50:00,1926.7,1929.15,1921.5,1927.04,956.0,1926.7,1929.15,1921.5,1927.04,956.0
2022-03-17 11:00:00,1927.04,1927.04,1923.1,1923.1,400.0,1927.04,1927.04,1923.1,1923.1,400.0
2022-03-17 11:10:00,1923.1,1923.1,1910.34,1917.68,1748.0,1923.1,1923.1,1910.34,1917.68,1748.0
2022-03-17 11:20:00,1920.18,1920.18,1920.18,1920.18,127.0,1920.18,1920.18,1920.18,1920.18,127.0
2022-03-17 11:30:00,1916.65,1916.83,1916.47,1916.83,800.0,1916.65,1916.83,1916.47,1916.83,800.0
2022-03-17 11:40:00,1919.29,1920.34,1917.84,1917.84,2029.0,1919.29,1920.34,1917.84,1917.84,2029.0
2022-03-17 11:50:00,1913.58,1913.58,1912.9,1912.91,200.0,1913.58,1913.58,1912.9,1912.91,200.0
2022-03-17 12:00:00,1914.99,1916.55,1914.09,1915.47,1270.0,1914.99,1916.55,1914.09,1915.47,1270.0
2022-03-17 12:10:00,1913.51,1922.32,1913.51,1918.8,1500.0,1913.51,1922.32,1913.51,1918.8,1500.0
2022-03-17 12:20:00,1921.47,1925.0,1921.47,1924.33,800.0,1921.47,1925.0,1921.47,1924.33,800.0
2022-03-17 12:30:00,1923.52,1923.52,1919.08,1919.08,400.0,1923.52,1923.52,1919.08,1919.08,400.0
2022-03-17 12:40:00,1921.44,1922.12,1921.44,1921.81,950.0,1921.44,1922.12,1921.44,1921.81,950.0
2022-03-17 12:50:00,1920.65,1921.6,1916.37,1921.6,1413.0,1920.65,1921.6,1916.37,1921.6,1413.0
2022-03-17 13:00:00,1920.4,1923.13,1920.4,1922.14,500.0,1920.4,1923.13,1920.4,1922.14,500.0
2022-03-17 13:10:00,1920.97,1920.97,1914.0,1914.0,633.0,1920.97,1920.97,1914.0,1914.0,633.0
2022-03-17 13:20:00,1920.06,1925.16,1920.06,1924.76,1126.0,1920.06,1925.16,1920.06,1924.76,1126.0
2022-03-17 13:30:00,1923.65,1925.24,1923.65,1925.24,600.0,1923.65,1925.24,1923.65,1925.24,600.0
2022-03-17 13:40:00,1925.24,1927.94,1924.9,1927.94,850.0,1925.24,1927.94,1924.9,1927.94,850.0
2022-03-17 13:50:00,1927.59,1928.74,1925.0,1925.0,1033.0,1927.59,1928.74,1925.0,1925.0,1033.0
2022-03-17 14:00:00,1926.16,1928.66,1924.12,1928.66,2556.0,1926.16,1928.66,1924.12,1928.66,2556.0
2022-03-17 14:10:00,1927.83,1928.89,1926.71,1926.98,1300.0,1927.83,1928.89,1926.71,1926.98,1300.0
2022-03-17 14:20:00,1926.8,1926.8,1920.9,1921.26,1432.0,1926.8,1926.8,1920.9,1921.26,1432.0
2022-03-17 14:30:00,1918.37,1926.46,1918.37,1926.45,1928.0,1918.37,1926.46,1918.37,1926.45,1928.0
2022-03-17 14:40:00,1926.45,1929.32,1925.6,1928.04,2977.0,1926.45,1929.32,1925.6,1928.04,2977.0
2022-03-17 14:50:00,1928.57,1930.56,1924.1,1930.08,2305.0,1928.57,1930.56,1924.1,1930.08,2305.0
2022-03-17 15:00:00,1930.42,1934.95,1930.42,1933.3,1353.0,1930.42,1934.95,1930.42,1933.3,1353.0
2022-03-17 15:10:00,1935.77,1935.77,1930.42,1932.52,2061.0,1935.77,1935.77,1930.42,1932.52,2061.0
2022-03-17 15:20:00,1935.58,1937.9,1932.35,1935.52,2069.0,1935.58,1937.9,1932.35,1935.52,2069.0
2022-03-17 15:30:00,1935.52,1935.52,1932.94,1934.9,1200.0,1935.52,1935.52,1932.94,1934.9,1200.0
2022-03-17 15:40:00,1936.63,1950.9,1936.63,1948.32,5013.0,1936.63,1950.9,1936.63,1948.32,5013.0
2022-03-17 15:50:00,1945.43,1947.42,1939.53,1946.05,5231.0,1945.43,1947.42,1939.53,1946.05,5231.0
2022-03-18 09:30:00,1937.81,1937.81,1911.57,1912.35,16087.0,1937.81,1937.81,1911.57,1912.35,16087.0
2022-03-18 09:40:00,1908.01,1908.01,1894.29,1895.0,1850.0,1908.01,1908.01,1894.29,1895.0,1850.0
2022-03-18 09:50:00,1888.48,1888.48,1882.0,1882.84,1414.0,1888.48,1888.48,1882.0,1882.84,1414.0
2022-03-18 10:00:00,1888.47,1888.47,1881.91,1887.77,1520.0,1888.47,1888.47,1881.91,1887.77,1520.0
2022-03-18 10:10:00,1888.04,1899.57,1888.04,1898.13,800.0,1888.04,1899.57,1888.04,1898.13,800.0
2022-03-18 10:20:00,1886.51,1891.87,1886.51,1887.02,500.0,1886.51,1891.87,1886.51,1887.02,500.0
2022-03-18 10:30:00,1884.61,1901.0,1884.61,1898.83,2100.0,1884.61,1901.0,1884.61,1898.83,2100.0
2022-03-18 10:40:00,1897.33,1905.58,1897.32,1900.58,1909.0,1897.33,1905.58,1897.32,1900.58,1909.0
2022-03-18 10:50:00,1897.57,1905.0,1897.57,1899.38,1512.0,1897.57,1905.0,1897.57,1899.38,1512.0
2022-03-18 11:00:00,1898.98,1915.61,1898.98,1914.99,1826.0,1898.98,1915.61,1898.98,1914.99,1826.0
2022-03-18 11:10:00,1913.9,1915.0,1913.85,1915.0,500.0,1913.9,1915.0,1913.85,1915.0,500.0
2022-03-18 11:20:00,1915.0,1917.05,1914.22,1917.05,2034.0,1915.0,1917.05,1914.22,1917.05,2034.0
2022-03-18 11:30:00,1918.66,1937.81,1918.66,1925.33,6710.0,1918.66,1937.81,1918.66,1925.33,6710.0
2022-03-18 11:40:00,1922.19,1923.21,1920.5,1923.2,431.0,1922.19,1923.21,1920.5,1923.2,431.0
2022-03-18 11:50:00,1916.71,1921.91,1916.71,1920.14,600.0,1916.71,1921.91,1916.71,1920.14,600.0
2022-03-18 12:00:00,1924.86,1924.86,1921.35,1921.35,505.0,1924.86,1924.86,1921.35,1921.35,505.0
2022-03-18 12:10:00,1919.4,1919.4,1919.4,1919.4,115.0,1919.4,1919.4,1919.4,1919.4,115.0
2022-03-18 12:20:00,1920.72,1923.35,1920.17,1923.35,500.0,1920.72,1923.35,1920.17,1923.35,500.0
2022-03-18 12:30:00,1923.35,1925.27,1920.86,1922.4,899.0,1923.35,1925.27,1920.86,1922.4,899.0
2022-03-18 12:40:00,1922.4,1922.4,1921.0,1921.01,610.0,1922.4,1922.4,1921.0,1921.01,610.0
2022-03-18 12:50:00,1921.04,1931.0,1921.04,1931.0,1618.0,1921.04,1931.0,1921.04,1931.0,1618.0
2022-03-18 13:00:00,1933.04,1933.04,1929.45,1929.45,800.0,1933.04,1933.04,1929.45,1929.45,800.0
2022-03-18 13:10:00,1929.45,1932.73,1927.45,1928.66,900.0,1929.45,1932.73,1927.45,1928.66,900.0
2022-03-18 13:20:00,1928.71,1928.71,1925.03,1925.31,650.0,1928.71,1928.71,1925.03,1925.31,650.0
2022-03-18 13:30:00,1927.78,1927.78,1925.54,1925.54,718.0,1927.78,1927.78,1925.54,1925.54,718.0
2022-03-18 13:40:00,1925.57,1929.97,1925.57,1927.13,1049.0,1925.57,1929.97,1925.57,1927.13,1049.0
2022-03-18 13:50:00,1928.72,1928.72,1921.54,1925.89,400.0,1928.72,1928.72,1921.54,1925.89,400.0
2022-03-18 14:00:00,1926.07,1933.36,1920.82,1921.62,1706.0,1926.07,1933.36,1920.82,1921.62,1706.0
2022-03-18 14:10:00,1921.62,1924.69,1918.34,1922.58,1210.0,1921.62,1924.69,1918.34,1922.58,1210.0
2022-03-18 14:20:00,1926.05,1926.05,1920.3,1920.3,1100.0,1926.05,1926.05,1920.3,1920.3,1100.0
2022-03-18 14:30:00,1927.32,1934.13,1924.03,1927.84,1401.0,1927.32,1934.13,1924.03,1927.84,1401.0
2022-03-18 14:40:00,1927.69,1930.93,1926.31,1930.93,722.0,1927.69,1930.93,1926.31,1930.93,722.0
2022-03-18 14:50:00,1929.1,1933.66,1928.87,1930.71,936.0,1929.1,1933.66,1928.87,1930.71,936.0
2022-03-18 15:00:00,1930.91,1942.62,1930.91,1942.62,1203.0,1930.91,1942.62,1930.91,1942.62,1203.0
2022-03-18 15:10:00,1937.51,1942.81,1936.96,1942.81,695.0,1937.51,1942.81,1936.96,1942.81,695.0
2022-03-18 15:20:00,1943.31,1945.75,1936.7,1943.88,2911.0,1943.31,1945.75,1936.7,1943.88,2911.0
2022-03-18 15:30:00,1943.37,1950.77,1940.78,1946.45,2832.0,1943.37,1950.77,1940.78,1946.45,2832.0
2022-03-18 15:40:00,1947.93,1952.36,1945.98,1947.0,2975.0,1947.93,1952.36,1945.98,1947.0,2975.0
2022-03-18 15:50:00,1948.63,1954.37,1942.85,1950.95,9449.0,1948.63,1954.37,1942.85,1950.95,9449.0
2022-03-21 09:30:00,1936.14,1960.32,1936.14,1960.32,1723.0,1936.14,1960.32,1936.14,1960.32,1723.0
2022-03-21 09:40:00,1957.05,1957.05,1938.91,1940.28,1995.0,1957.05,1957.05,1938.91,1940.28,1995.0
2022-03-21 09:50:00,1948.99,1948.99,1946.29,1946.35,495.0,1948.99,1948.99,1946.29,1946.35,495.0
2022-03-21 10:00:00,1941.4,1942.04,1935.75,1938.52,1380.0,1941.4,1942.04,1935.75,1938.52,1380.0
2022-03-21 10:10:00,1945.06,1945.06,1937.22,1937.22,403.0,1945.06,1945.06,1937.22,1937.22,403.0
2022-03-21 10:20:00,1938.44,1947.24,1938.44,1939.95,1400.0,1938.44,1947.24,1938.44,1939.95,1400.0
2022-03-21 10:30:00,1930.2,1939.22,1930.2,1934.46,700.0,1930.2,1939.22,1930.2,1934.46,700.0
2022-03-21 10:40:00,1936.23,1945.59,1936.23,1945.2,900.0,1936.23,1945.59,1936.23,1945.2,900.0
2022-03-21 10:50:00,1945.2,1945.2,1945.2,1945.2,0.0,1945.2,1945.2,1945.2,1945.2,0.0
2022-03-21 11:00:00,1944.84,1949.76,1940.0,1941.61,2000.0,1944.84,1949.76,1940.0,1941.61,2000.0
2022-03-21 11:10:00,1941.46,1943.86,1935.0,1935.8,1478.0,1941.46,1943.86,1935.0,1935.8,1478.0
2022-03-21 11:20:00,1934.22,1936.2,1932.07,1932.29,1500.0,1934.22,1936.2,1932.07,1932.29,1500.0
2022-03-21 11:30:00,1930.27,1930.92,1926.61,1927.9,2010.0,1930.27,1930.92,1926.61,1927.9,2010.0
2022-03-21 11:40:00,1930.33,1931.8,1924.18,1924.18,1000.0,1930.33,1931.8,1924.18,1924.18,1000.0
2022-03-21 11:50:00,1937.04,1937.04,1933.94,1937.01,1500.0,1937.04,1937.04,1933.94,1937.01,1500.0
2022-03-21 12:00:00,1935.52,1935.52,1930.0,1934.6,1400.0,1935.52,1935.52,1930.0,1934.6,1400.0
2022-03-21 12:10:00,1937.43,1937.43,1931.62,1932.32,900.0,1937.43,1937.43,1931.62,1932.32,900.0
2022-03-21 12:20:00,1933.02,1933.02,1932.39,1932.39,200.0,1933.02,1933.02,1932.39,1932.39,200.0
2022-03-21 12:30:00,1929.38,1935.58,1929.0,1931.12,3620.0,1929.38,1935.58,1929.0,1931.12,3620.0
2022-03-21 12:40:00,1933.0,1939.99,1933.0,1936.52,1000.0,1933.0,1939.99,1933.0,1936.52,1000.0
2022-03-21 12:50:00,1935.94,1936.26,1929.0,1930.0,916.0,1935.94,1936.26,1929.0,1930.0,916.0
2022-03-21 13:00:00,1930.0,1936.0,1930.0,1931.4,400.0,1930.0,1936.0,1930.0,1931.4,400.0
2022-03-21 13:10:00,1930.31,1935.23,1929.0,1930.09,3617.0,1930.31,1935.23,1929.0,1930.09,3617.0
2022-03-21 13:20:00,1931.01,1938.2,1931.01,1935.99,1700.0,1931.01,1938.2,1931.01,1935.99,1700.0
2022-03-21 13:30:00,1931.6,1934.02,1931.59,1934.02,203.0,1931.6,1934.02,1931.59,1934.02,203.0
2022-03-21 13:40:00,1933.36,1933.36,1929.51,1930.0,1100.0,1933.36,1933.36,1929.51,1930.0,1100.0
2022-03-21 13:50:00,1931.44,1931.44,1931.44,1931.44,100.0,1931.44,1931.44,1931.44,1931.44,100.0
2022-03-21 14:00:00,1935.61,1935.61,1932.37,1933.54,906.0,1935.61,1935.61,1932.37,1933.54,906.0
2022-03-21 14:10:00,1931.28,1936.11,1931.28,1934.77,800.0,1931.28,1936.11,1931.28,1934.77,800.0
2022-03-21 14:20:00,1935.29,1938.53,1933.07,1934.57,1851.0,1935.29,1938.53,1933.07,1934.57,1851.0
2022-03-21 14:30:00,1935.89,1936.75,1935.63,1936.75,1000.0,1935.89,1936.75,1935.63,1936.75,1000.0
2022-03-21 14:40:00,1938.6,1940.0,1932.42,1932.42,2499.0,1938.6,1940.0,1932.42,1932.42,2499.0
2022-03-21 14:50:00,1931.45,1931.45,1927.39,1927.39,1500.0,1931.45,1931.45,1927.39,1927.39,1500.0
2022-03-21 15:00:00,1927.7,1931.74,1927.41,1927.81,4827.0,1927.7,1931.74,1927.41,1927.81,4827.0
2022-03-21 15:10:00,1929.53,1933.73,1929.28,1929.81,828.0,1929.53,1933.73,1929.28,1929.81,828.0
2022-03-21 15:20:00,1929.37,1933.68,1929.37,1932.09,900.0,1929.37,1933.68,1929.37,1932.09,900.0
2022-03-21 15:30:00,1934.79,1935.55,1930.79,1931.83,1613.0,1934.79,1935.55,1930.79,1931.83,1613.0
2022-03-21 15:40:00,1932.95,1933.7,1927.88,1927.88,3701.0,1932.95,1933.7,1927.88,1927.88,3701.0
2022-03-21 15:50:00,1930.5,1939.7,1930.5,1939.7,7256.0,1930.5,1939.7,1930.5,1939.7,7256.0
2022-03-22 09:30:00,1958.17,1958.17,1941.56,1949.6,3444.0,1958.17,1958.17,1941.56,1949.6,3444.0
2022-03-22 09:40:00,1950.05,1964.99,1949.0,1959.49,2210.0,1950.05,1964.99,1949.0,1959.49,2210.0
2022-03-22 09:50:00,1955.29,1965.2,1943.53,1943.54,1681.0,1955.29,1965.2,1943.53,1943.54,1681.0
2022-03-22 10:00:00,1949.51,1953.5,1945.76,1950.12,1480.0,1949.51,1953.5,1945.76,1950.12,1480.0
2022-03-22 10:10:00,1950.8,1961.49,1945.0,1945.0,3523.0,1950.8,1961.49,1945.0,1945.0,3523.0
2022-03-22 10:20:00,1949.34,1949.34,1949.34,1949.34,100.0,1949.34,1949.34,1949.34,1949.34,100.0
2022-03-22 10:30:00,1941.57,1945.92,1938.75,1939.29,1523.0,1941.57,1945.92,1938.75,1939.29,1523.0
2022-03-22 10:40:00,1941.37,1944.31,1941.37,1944.31,1100.0,1941.37,1944.31,1941.37,1944.31,1100.0
2022-03-22 10:50:00,1947.42,1955.86,1943.45,1943.45,2512.0,1947.42,1955.86,1943.45,1943.45,2512.0
2022-03-22 11:00:00,1943.78,1951.84,1941.75,1941.75,2511.0,1943.78,1951.84,1941.75,1941.75,2511.0
2022-03-22 11:10:00,1946.11,1953.28,1943.0,1950.42,2080.0,1946.11,1953.28,1943.0,1950.42,2080.0
2022-03-22 11:20:00,1955.32,1955.32,1947.02,1947.02,600.0,1955.32,1955.32,1947.02,1947.02,600.0
2022-03-22 11:30:00,1951.81,1957.0,1951.81,1956.95,400.0,1951.81,1957.0,1951.81,1956.95,400.0
2022-03-22 11:40:00,1950.58,1950.58,1945.05,1947.25,2779.0,1950.58,1950.58,1945.05,1947.25,2779.0
2022-03-22 11:50:00,1947.41,1954.46,1947.4,1954.46,710.0,1947.41,1954.46,1947.4,1954.46,710.0
2022-03-22 12:00:00,1952.58,1953.6,1945.94,1947.81,940.0,1952.58,1953.6,1945.94,1947.81,940.0
2022-03-22 12:10:00,1948.01,1949.54,1945.58,1947.55,912.0,1948.01,1949.54,1945.58,1947.55,912.0
2022-03-22 12:20:00,1945.85,1949.74,1942.38,1949.74,1607.0,1945.85,1949.74,1942.38,1949.74,1607.0
2022-03-22 12:30:00,1946.19,1951.4,1944.53,1951.4,800.0,1946.19,1951.4,1944.53,1951.4,800.0
2022-03-22 12:40:00,1952.4,1953.76,1950.6,1953.0,587.0,1952.4,1953.76,1950.6,1953.0,587.0
2022-03-22 12:50:00,1952.77,1958.96,1952.77,1957.33,1000.0,1952.77,1958.96,1952.77,1957.33,1000.0
2022-03-22 13:00:00,1955.71,1959.0,1952.31,1952.31,1200.0,1955.71,1959.0,1952.31,1952.31,1200.0
2022-03-22 13:10:00,1945.03,1949.26,1945.03,1947.83,1000.0,1945.03,1949.26,1945.03,1947.83,1000.0
2022-03-22 13:20:00,1948.11,1948.18,1944.78,1944.78,800.0,1948.11,1948.18,1944.78,1944.78,800.0
2022-03-22 13:30:00,1948.92,1958.8,1947.12,1949.83,3078.0,1948.92,1958.8,1947.12,1949.83,3078.0
2022-03-22 13:40:00,1949.28,1951.57,1944.02,1944.02,3356.0,1949.28,1951.57,1944.02,1944.02,3356.0
2022-03-22 13:50:00,1944.23,1948.24,1941.41,1947.88,1200.0,1944.23,1948.24,1941.41,1947.88,1200.0
2022-03-22 14:00:00,1944.0,1948.0,1944.0,1948.0,3290.0,1944.0,1948.0,1944.0,1948.0,3290.0
2022-03-22 14:10:00,1947.0,1947.0,1945.2,1945.2,300.0,1947.0,1947.0,1945.2,1945.2,300.0
2022-03-22 14:20:00,1944.2,1945.67,1942.74,1944.5,800.0,1944.2,1945.67,1942.74,1944.5,800.0
2022-03-22 14:30:00,1944.46,1945.08,1942.18,1944.4,1400.0,1944.46,1945.08,1942.18,1944.4,1400.0
2022-03-22 14:40:00,1944.75,1947.16,1942.68,1944.6,1554.0,1944.75,1947.16,1942.68,1944.6,1554.0
2022-03-22 14:50:00,1943.63,1945.9,1942.58,1945.9,800.0,1943.63,1945.9,1942.58,1945.9,800.0
2022-03-22 15:00:00,1945.13,1946.9,1941.25,1942.89,766.0,1945.13,1946.9,1941.25,1942.89,766.0
2022-03-22 15:10:00,1942.0,1946.29,1942.0,1944.55,900.0,1942.0,1946.29,1942.0,1944.55,900.0
2022-03-22 15:20:00,1943.92,1946.6,1943.92,1945.6,1800.0,1943.92,1946.6,1943.92,1945.6,1800.0
2022-03-22 15:30:00,1946.78,1947.13,1944.41,1946.89,1900.0,1946.78,1947.13,1944.41,1946.89,1900.0
2022-03-22 15:40:00,1947.27,1952.52,1944.25,1951.41,2950.0,1947.27,1952.52,1944.25,1951.41,2950.0
2022-03-22 15:50:00,1952.58,1952.58,1944.13,1948.32,8717.0,1952.58,1952.58,1944.13,1948.32,8717.0
2022-03-23 09:30:00,1950.0,1961.99,1928.71,1944.6,3743.0,1950.0,1961.99,1928.71,1944.6,3743.0
2022-03-23 09:40:00,1947.57,1949.0,1933.6,1945.46,1000.0,1947.57,1949.0,1933.6,1945.46,1000.0
2022-03-23 09:50:00,1941.29,1941.29,1941.29,1941.29,100.0,1941.29,1941.29,1941.29,1941.29,100.0
2022-03-23 10:00:00,1948.58,1954.99,1944.02,1952.93,1000.0,1948.58,1954.99,1944.02,1952.93,1000.0
2022-03-23 10:10:00,1951.09,1959.66,1951.09,1955.52,1102.0,1951.09,1959.66,1951.09,1955.52,1102.0
2022-03-23 10:20:00,1953.74,1955.13,1953.74,1953.91,4638.0,1953.74,1955.13,1953.74,1953.91,4638.0
2022-03-23 10:30:00,1950.0,1955.19,1950.0,1955.19,600.0,1950.0,1955.19,1950.0,1955.19,600.0
2022-03-23 10:40:00,1953.81,1957.63,1953.81,1954.4,500.0,1953.81,1957.63,1953.81,1954.4,500.0
2022-03-23 10:50:00,1956.1,1957.97,1953.1,1955.47,1780.0,1956.1,1957.97,1953.1,1955.47,1780.0
2022-03-23 11:00:00,1955.11,1958.56,1951.64,1954.72,1703.0,1955.11,1958.56,1951.64,1954.72,1703.0
2022-03-23 11:10:00,1953.13,1957.92,1952.84,1953.11,719.0,1953.13,1957.92,1952.84,1953.11,719.0
2022-03-23 11:20:00,1950.9,1954.02,1950.6,1950.6,1200.0,1950.9,1954.02,1950.6,1950.6,1200.0
2022-03-23 11:30:00,1951.74,1951.74,1951.74,1951.74,100.0,1951.74,1951.74,1951.74,1951.74,100.0
2022-03-23 11:40:00,1950.16,1951.54,1948.37,1948.84,402.0,1950.16,1951.54,1948.37,1948.84,402.0
2022-03-23 11:50:00,1948.21,1948.21,1945.12,1945.12,200.0,1948.21,1948.21,1945.12,1945.12,200.0
2022-03-23 12:00:00,1948.88,1948.88,1940.82,1940.82,500.0,1948.88,1948.88,1940.82,1940.82,500.0
2022-03-23 12:10:00,1940.37,1942.25,1940.37,1940.94,515.0,1940.37,1942.25,1940.37,1940.94,515.0
2022-03-23 12:20:00,1940.24,1940.24,1936.43,1936.43,300.0,1940.24,1940.24,1936.43,1936.43,300.0
2022-03-23 12:30:00,1936.43,1939.09,1936.43,1937.31,500.0,1936.43,1939.09,1936.43,1937.31,500.0
2022-03-23 12:40:00,1939.9,1944.21,1939.01,1944.21,1300.0,1939.9,1944.21,1939.01,1944.21,1300.0
2022-03-23 12:50:00,1938.62,1944.2,1938.62,1940.23,800.0,1938.62,1944.2,1938.62,1940.23,800.0
2022-03-23 13:00:00,1942.4,1943.62,1940.44,1940.44,400.0,1942.4,1943.62,1940.44,1940.44,400.0
2022-03-23 13:10:00,1940.66,1940.66,1940.0,1940.0,1000.0,1940.66,1940.66,1940.0,1940.0,1000.0
2022-03-23 13:20:00,1940.4,1942.95,1939.2,1942.31,2690.0,1940.4,1942.95,1939.2,1942.31,2690.0
2022-03-23 13:30:00,1940.0,1943.67,1939.99,1942.6,1575.0,1940.0,1943.67,1939.99,1942.6,1575.0
2022-03-23 13:40:00,1944.66,1944.66,1942.14,1942.14,500.0,1944.66,1944.66,1942.14,1942.14,500.0
2022-03-23 13:50:00,1947.37,1950.83,1947.36,1948.4,603.0,1947.37,1950.83,1947.36,1948.4,603.0
2022-03-23 14:00:00,1948.43,1949.8,1946.61,1946.62,500.0,1948.43,1949.8,1946.61,1946.62,500.0
2022-03-23 14:10:00,1948.21,1949.95,1948.21,1949.95,671.0,1948.21,1949.95,1948.21,1949.95,671.0
2022-03-23 14:20:00,1952.95,1957.4,1952.71,1955.11,1112.0,1952.95,1957.4,1952.71,1955.11,1112.0
2022-03-23 14:30:00,1955.1,1955.1,1952.96,1953.02,700.0,1955.1,1955.1,1952.96,1953.02,700.0
2022-03-23 14:40:00,1953.63,1957.92,1953.63,1957.59,1419.0,1953.63,1957.92,1953.63,1957.59,1419.0
2022-03-23 14:50:00,1957.59,1957.89,1955.5,1955.63,600.0,1957.59,1957.89,1955.5,1955.63,600.0
2022-03-23 15:00:00,1955.23,1961.68,1955.23,1958.33,1097.0,1955.23,1961.68,1955.23,1958.33,1097.0
2022-03-23 15:10:00,1959.31,1962.95,1956.8,1956.81,2639.0,1959.31,1962.95,1956.8,1956.81,2639.0
2022-03-23 15:20:00,1956.38,1963.0,1956.38,1961.33,1957.0,1956.38,1963.0,1956.38,1961.33,1957.0
2022-03-23 15:30:00,1961.33,1964.02,1961.13,1963.48,2000.0,1961.33,1964.02,1961.13,1963.48,2000.0
2022-03-23 15:40:00,1963.26,1971.36,1960.98,1968.52,2528.0,1963.26,1971.36,1960.98,1968.52,2528.0
2022-03-23 15:50:00,1967.59,1977.41,1966.51,1972.76,9314.0,1967.59,1977.41,1966.51,1972.76,9314.0
2022-03-24 09:30:00,1969.38,1971.68,1948.8,1966.72,2708.0,1969.38,1971.68,1948.8,1966.72,2708.0
2022-03-24 09:40:00,1948.2,1969.17,1945.46,1969.17,400.0,1948.2,1969.17,1945.46,1969.17,400.0
2022-03-24 09:50:00,1970.0,1987.64,1969.62,1980.03,4343.0,1970.0,1987.64,1969.62,1980.03,4343.0
2022-03-24 10:00:00,1983.54,2008.0,1983.53,2003.6,7552.0,1983.54,2008.0,1983.53,2003.6,7552.0
2022-03-24 10:10:00,2001.94,2002.0,1998.65,2000.6,1193.0,2001.94,2002.0,1998.65,2000.6,1193.0
2022-03-24 10:20:00,2000.73,2009.57,2000.26,2001.7,775.0,2000.73,2009.57,2000.26,2001.7,775.0
2022-03-24 10:30:00,1999.46,2011.17,1999.46,2004.19,2000.0,1999.46,2011.17,1999.46,2004.19,2000.0
2022-03-24 10:40:00,1998.72,1998.72,1998.72,1998.72,100.0,1998.72,1998.72,1998.72,1998.72,100.0
2022-03-24 10:50:00,1996.19,1996.19,1987.04,1990.17,979.0,1996.19,1996.19,1987.04,1990.17,979.0
2022-03-24 11:00:00,1985.14,1998.8,1985.14,1995.2,1132.0,1985.14,1998.8,1985.14,1995.2,1132.0
2022-03-24 11:10:00,1993.56,1994.85,1993.56,1993.89,700.0,1993.56,1994.85,1993.56,1993.89,700.0
2022-03-24 11:20:00,1994.36,1994.36,1989.07,1989.07,300.0,1994.36,1994.36,1989.07,1989.07,300.0
2022-03-24 11:30:00,1990.71,1992.89,1987.8,1990.69,818.0,1990.71,1992.89,1987.8,1990.69,818.0
2022-03-24 11:40:00,1992.96,1992.96,1988.28,1990.6,300.0,1992.96,1992.96,1988.28,1990.6,300.0
2022-03-24 11:50:00,1992.73,1999.72,1992.73,1995.11,1139.0,1992.73,1999.72,1992.73,1995.11,1139.0
2022-03-24 12:00:00,1992.92,1992.92,1992.92,1992.92,100.0,1992.92,1992.92,1992.92,1992.92,100.0
2022-03-24 12:10:00,1994.8,1994.85,1987.96,1987.96,1200.0,1994.8,1994.85,1987.96,1987.96,1200.0
2022-03-24 12:20:00,1988.59,1989.04,1985.0,1985.38,1700.0,1988.59,1989.04,1985.0,1985.38,1700.0
2022-03-24 12:30:00,1988.77,1994.09,1988.77,1990.12,1633.0,1988.77,1994.09,1988.77,1990.12,1633.0
2022-03-24 12:40:00,1990.72,1990.87,1987.99,1987.99,800.0,1990.72,1990.87,1987.99,1987.99,800.0
2022-03-24 12:50:00,1985.82,1986.2,1984.98,1984.98,830.0,1985.82,1986.2,1984.98,1984.98,830.0
2022-03-24 13:00:00,1989.75,1996.86,1987.95,1991.96,2618.0,1989.75,1996.86,1987.95,1991.96,2618.0
2022-03-24 13:10:00,1992.6,1992.6,1992.6,1992.6,100.0,1992.6,1992.6,1992.6,1992.6,100.0
2022-03-24 13:20:00,1994.85,1996.55,1994.21,1996.55,499.0,1994.85,1996.55,1994.21,1996.55,499.0
2022-03-24 13:30:00,1994.36,1998.71,1994.36,1998.0,800.0,1994.36,1998.71,1994.36,1998.0,800.0
2022-03-24 13:40:00,1997.64,2007.13,1996.56,1996.56,3416.0,1997.64,2007.13,1996.56,1996.56,3416.0
2022-03-24 13:50:00,1996.59,2001.88,1996.59,2001.88,500.0,1996.59,2001.88,1996.59,2001.88,500.0
2022-03-24 14:00:00,2003.71,2003.94,1998.59,2003.94,908.0,2003.71,2003.94,1998.59,2003.94,908.0
2022-03-24 14:10:00,2003.94,2006.01,2003.94,2005.85,901.0,2003.94,2006.01,2003.94,2005.85,901.0
2022-03-24 14:20:00,2003.29,2003.29,1999.42,1999.42,300.0,2003.29,2003.29,1999.42,1999.42,300.0
2022-03-24 14:30:00,1999.2,1999.2,1999.15,1999.15,400.0,1999.2,1999.2,1999.15,1999.15,400.0
2022-03-24 14:40:00,2001.22,2001.22,1998.48,1998.48,500.0,2001.22,2001.22,1998.48,1998.48,500.0
2022-03-24 14:50:00,1999.52,1999.64,1999.52,1999.57,555.0,1999.52,1999.64,1999.52,1999.57,555.0
2022-03-24 15:00:00,2000.12,2003.98,1997.0,2003.98,2300.0,2000.12,2003.98,1997.0,2003.98,2300.0
2022-03-24 15:10:00,2007.64,2007.67,2006.99,2007.67,800.0,2007.64,2007.67,2006.99,2007.67,800.0
2022-03-24 15:20:00,2007.67,2012.49,2007.26,2007.26,2657.0,2007.67,2012.49,2007.26,2007.26,2657.0
2022-03-24 15:30:00,2007.26,2008.82,2005.43,2008.2,1258.0,2007.26,2008.82,2005.43,2008.2,1258.0
2022-03-24 15:40:00,2007.67,2010.86,2007.16,2008.96,1550.0,2007.67,2010.86,2007.16,2008.96,1550.0
2022-03-24 15:50:00,2009.45,2014.41,2009.44,2013.34,4897.0,2009.45,2014.41,2009.44,2013.34,4897.0
2022-03-25 09:30:00,2025.36,2025.36,1997.76,1997.76,2510.0,2025.36,2025.36,1997.76,1997.76,2510.0
2022-03-25 09:40:00,1998.8,1998.8,1990.05,1996.43,1000.0,1998.8,1998.8,1990.05,1996.43,1000.0
2022-03-25 09:50:00,1998.54,2007.89,1990.34,1999.53,1430.0,1998.54,2007.89,1990.34,1999.53,1430.0
2022-03-25 10:00:00,2001.0,2009.01,2001.0,2002.8,1100.0,2001.0,2009.01,2001.0,2002.8,1100.0
2022-03-25 10:10:00,2002.46,2019.8,2002.46,2019.8,510.0,2002.46,2019.8,2002.46,2019.8,510.0
2022-03-25 10:20:00,2024.04,2024.04,2015.8,2017.7,1631.0,2024.04,2024.04,2015.8,2017.7,1631.0
2022-03-25 10:30:00,2020.68,2027.6,2018.55,2022.11,1350.0,2020.68,2027.6,2018.55,2022.11,1350.0
2022-03-25 10:40:00,2023.55,2029.56,2023.0,2025.32,1822.0,2023.55,2029.56,2023.0,2025.32,1822.0
2022-03-25 10:50:00,2026.47,2038.97,2026.47,2027.92,2078.0,2026.47,2038.97,2026.47,2027.92,2078.0
2022-03-25 11:00:00,2028.51,2030.94,2024.87,2026.08,1318.0,2028.51,2030.94,2024.87,2026.08,1318.0
2022-03-25 11:10:00,2025.43,2029.9,2022.95,2025.44,2467.0,2025.43,2029.9,2022.95,2025.44,2467.0
2022-03-25 11:20:00,2025.71,2028.57,2014.08,2015.84,1294.0,2025.71,2028.57,2014.08,2015.84,1294.0
2022-03-25 11:30:00,2019.83,2028.0,2015.52,2019.11,1006.0,2019.83,2028.0,2015.52,2019.11,1006.0
2022-03-25 11:40:00,2025.48,2025.48,2022.45,2022.45,1000.0,2025.48,2025.48,2022.45,2022.45,1000.0
2022-03-25 11:50:00,2020.01,2026.11,2020.01,2022.71,1141.0,2020.01,2026.11,2020.01,2022.71,1141.0
2022-03-25 12:00:00,2020.6,2030.3,2020.6,2030.3,700.0,2020.6,2030.3,2020.6,2030.3,700.0
2022-03-25 12:10:00,2033.05,2033.05,2026.9,2026.9,900.0,2033.05,2033.05,2026.9,2026.9,900.0
2022-03-25 12:20:00,2026.0,2031.0,2025.23,2025.23,2000.0,2026.0,2031.0,2025.23,2025.23,2000.0
2022-03-25 12:30:00,2027.31,2028.49,2027.0,2027.06,900.0,2027.31,2028.49,2027.0,2027.06,900.0
2022-03-25 12:40:00,2029.04,2029.2,2025.6,2025.6,300.0,2029.04,2029.2,2025.6,2025.6,300.0
2022-03-25 12:50:00,2027.45,2027.45,2019.31,2026.49,2496.0,2027.45,2027.45,2019.31,2026.49,2496.0
2022-03-25 13:00:00,2025.6,2025.74,2024.2,2025.74,500.0,2025.6,2025.74,2024.2,2025.74,500.0
2022-03-25 13:10:00,2024.49,2030.93,2023.76,2023.76,1404.0,2024.49,2030.93,2023.76,2023.76,1404.0
2022-03-25 13:20:00,2026.25,2028.29,2026.25,2028.29,300.0,2026.25,2028.29,2026.25,2028.29,300.0
2022-03-25 13:30:00,2028.31,2029.8,2027.4,2028.91,700.0,2028.31,2029.8,2027.4,2028.91,700.0
2022-03-25 13:40:00,2028.98,2040.19,2026.07,2040.19,2403.0,2028.98,2040.19,2026.07,2040.19,2403.0
2022-03-25 13:50:00,2038.82,2041.6,2035.4,2039.3,1241.0,2038.82,2041.6,2035.4,2039.3,1241.0
2022-03-25 14:00:00,2040.24,2042.0,2037.9,2040.6,2127.0,2040.24,2042.0,2037.9,2040.6,2127.0
2022-03-25 14:10:00,2041.56,2041.56,2036.35,2038.33,1229.0,2041.56,2041.56,2036.35,2038.33,1229.0
2022-03-25 14:20:00,2040.01,2042.07,2038.24,2040.0,1000.0,2040.01,2042.07,2038.24,2040.0,1000.0
2022-03-25 14:30:00,2040.3,2040.71,2038.58,2038.71,1590.0,2040.3,2040.71,2038.58,2038.71,1590.0
2022-03-25 14:40:00,2038.89,2043.48,2037.24,2040.68,4809.0,2038.89,2043.48,2037.24,2040.68,4809.0
2022-03-25 14:50:00,2038.5,2038.5,2031.47,2032.11,2425.0,2038.5,2038.5,2031.47,2032.11,2425.0
2022-03-25 15:00:00,2030.04,2030.42,2025.84,2025.85,1408.0,2030.04,2030.42,2025.84,2025.85,1408.0
2022-03-25 15:10:00,2027.43,2030.82,2025.7,2027.66,1460.0,2027.43,2030.82,2025.7,2027.66,1460.0
2022-03-25 15:20:00,2028.06,2029.8,2025.05,2026.19,1300.0,2028.06,2029.8,2025.05,2026.19,1300.0
2022-03-25 15:30:00,2026.35,2026.35,2021.09,2021.48,4807.0,2026.35,2026.35,2021.09,2021.48,4807.0
2022-03-25 15:40:00,2021.1,2026.0,2021.1,2024.78,3485.0,2021.1,2026.0,2021.1,2024.78,3485.0
2022-03-25 15:50:00,2023.62,2029.16,2020.05,2029.16,9245.0,2023.62,2029.16,2020.05,2029.16,9245.0
2022-03-28 09:30:00,2025.0,2025.0,2016.54,2022.56,1989.0,2025.0,2025.0,2016.54,2022.56,1989.0
2022-03-28 09:40:00,2012.2,2022.4,2012.2,2017.43,500.0,2012.2,2022.4,2012.2,2017.43,500.0
2022-03-28 09:50:00,2014.86,2033.88,2014.86,2033.69,1421.0,2014.86,2033.88,2014.86,2033.69,1421.0
2022-03-28 10:00:00,2033.49,2033.49,2022.11,2030.01,1137.0,2033.49,2033.49,2022.11,2030.01,1137.0
2022-03-28 10:10:00,2030.87,2034.86,2027.4,2031.1,900.0,2030.87,2034.86,2027.4,2031.1,900.0
2022-03-28 10:20:00,2020.52,2024.96,2016.94,2022.03,1212.0,2020.52,2024.96,2016.94,2022.03,1212.0
2022-03-28 10:30:00,2022.01,2022.01,2012.47,2016.12,1300.0,2022.01,2022.01,2012.47,2016.12,1300.0
2022-03-28 10:40:00,2014.5,2022.97,2014.5,2022.97,600.0,2014.5,2022.97,2014.5,2022.97,600.0
2022-03-28 10:50:00,2021.05,2027.12,2021.05,2023.41,900.0,2021.05,2027.12,2021.05,2023.41,900.0
2022-03-28 11:00:00,2022.4,2024.82,2013.49,2015.15,1510.0,2022.4,2024.82,2013.49,2015.15,1510.0
2022-03-28 11:10:00,2015.04,2019.12,2010.0,2014.45,1590.0,2015.04,2019.12,2010.0,2014.45,1590.0
2022-03-28 11:20:00,2014.29,2015.58,2010.0,2012.68,2500.0,2014.29,2015.58,2010.0,2012.68,2500.0
2022-03-28 11:30:00,2016.25,2016.25,2000.74,2005.48,1624.0,2016.25,2016.25,2000.74,2005.48,1624.0
2022-03-28 11:40:00,2000.98,2009.39,2000.97,2002.92,2200.0,2000.98,2009.39,2000.97,2002.92,2200.0
2022-03-28 11:50:00,2003.5,2008.5,2002.67,2003.05,1401.0,2003.5,2008.5,2002.67,2003.05,1401.0
2022-03-28 12:00:00,2004.33,2005.47,2003.0,2003.6,2636.0,2004.33,2005.47,2003.0,2003.6,2636.0
2022-03-28 12:10:00,2002.02,2013.08,2001.0,2006.01,4104.0,2002.02,2013.08,2001.0,2006.01,4104.0
2022-03-28 12:20:00,2008.28,2011.92,2005.04,2005.76,900.0,2008.28,2011.92,2005.04,2005.76,900.0
2022-03-28 12:30:00,2004.26,2004.26,2004.26,2004.26,100.0,2004.26,2004.26,2004.26,2004.26,100.0
2022-03-28 12:40:00,2006.11,2008.83,2005.62,2008.83,900.0,2006.11,2008.83,2005.62,2008.83,900.0
2022-03-28 12:50:00,2009.36,2010.96,2006.08,2007.64,1201.0,2009.36,2010.96,2006.08,2007.64,1201.0
2022-03-28 13:00:00,2005.84,2007.99,2005.84,2007.99,200.0,2005.84,2007.99,2005.84,2007.99,200.0
2022-03-28 13:10:00,2003.96,2006.41,2002.25,2006.41,300.0,2003.96,2006.41,2002.25,2006.41,300.0
2022-03-28 13:20:00,2004.0,2007.36,2002.0,2006.22,2503.0,2004.0,2007.36,2002.0,2006.22,2503.0
2022-03-28 13:30:00,2005.89,2006.94,2005.89,2006.93,292.0,2005.89,2006.94,2005.89,2006.93,292.0
2022-03-28 13:40:00,2007.38,2011.06,2005.69,2007.3,2229.0,2007.38,2011.06,2005.69,2007.3,2229.0
2022-03-28 13:50:00,2010.3,2010.3,2004.25,2004.25,200.0,2010.3,2010.3,2004.25,2004.25,200.0
2022-03-28 14:00:00,2008.29,2011.06,2007.0,2011.05,800.0,2008.29,2011.06,2007.0,2011.05,800.0
2022-03-28 14:10:00,2007.69,2011.36,2005.12,2005.12,400.0,2007.69,2011.36,2005.12,2005.12,400.0
2022-03-28 14:20:00,2004.44,2008.91,2004.44,2008.91,300.0,2004.44,2008.91,2004.44,2008.91,300.0
2022-03-28 14:30:00,2009.81,2017.82,2008.72,2013.15,1525.0,2009.81,2017.82,2008.72,2013.15,1525.0
2022-03-28 14:40:00,2006.82,2009.49,2004.47,2009.49,2533.0,2006.82,2009.49,2004.47,2009.49,2533.0
2022-03-28 14:50:00,2007.26,2015.27,2007.26,2013.68,1500.0,2007.26,2015.27,2007.26,2013.68,1500.0
2022-03-28 15:00:00,2012.69,2013.03,2010.84,2011.43,1300.0,2012.69,2013.03,2010.84,2011.43,1300.0
2022-03-28 15:10:00,2014.97,2014.97,2008.9,2012.7,781.0,2014.97,2014.97,2008.9,2012.7,781.0
2022-03-28 15:20:00,2013.3,2014.99,2010.7,2012.36,1486.0,2013.3,2014.99,2010.7,2012.36,1486.0
2022-03-28 15:30:00,2012.81,2013.58,2009.36,2010.75,1900.0,2012.81,2013.58,2009.36,2010.75,1900.0
2022-03-28 15:40:00,2010.75,2015.12,2010.75,2015.12,2558.0,2010.75,2015.12,2010.75,2015.12,2558.0
2022-03-28 15:50:00,2013.12,2018.87,2009.37,2018.87,6927.0,2013.12,2018.87,2009.37,2018.87,6927.0
2022-03-29 09:30:00,2050.0,2058.97,2040.8,2050.1,9423.0,2050.0,2058.97,2040.8,2050.1,9423.0
2022-03-29 09:40:00,2055.02,2064.12,2049.7,2050.0,3398.0,2055.02,2064.12,2049.7,2050.0,3398.0
2022-03-29 09:50:00,2052.55,2056.55,2044.2,2044.2,2092.0,2052.55,2056.55,2044.2,2044.2,2092.0
2022-03-29 10:00:00,2045.0,2048.56,2037.31,2038.1,800.0,2045.0,2048.56,2037.31,2038.1,800.0
2022-03-29 10:10:00,2046.19,2046.19,2038.2,2041.69,1300.0,2046.19,2046.19,2038.2,2041.69,1300.0
2022-03-29 10:20:00,2041.82,2053.9,2030.53,2050.0,4268.0,2041.82,2053.9,2030.53,2050.0,4268.0
2022-03-29 10:30:00,2049.95,2060.87,2049.95,2050.0,1300.0,2049.95,2060.87,2049.95,2050.0,1300.0
2022-03-29 10:40:00,2050.0,2054.25,2048.0,2048.85,1449.0,2050.0,2054.25,2048.0,2048.85,1449.0
2022-03-29 10:50:00,2050.74,2059.88,2050.74,2057.96,1102.0,2050.74,2059.88,2050.74,2057.96,1102.0
2022-03-29 11:00:00,2056.13,2056.13,2048.05,2052.87,803.0,2056.13,2056.13,2048.05,2052.87,803.0
2022-03-29 11:10:00,2053.69,2053.69,2046.91,2053.61,4500.0,2053.69,2053.69,2046.91,2053.61,4500.0
2022-03-29 11:20:00,2052.6,2053.71,2046.84,2050.44,2743.0,2052.6,2053.71,2046.84,2050.44,2743.0
2022-03-29 11:30:00,2048.89,2055.64,2047.0,2054.26,1852.0,2048.89,2055.64,2047.0,2054.26,1852.0
2022-03-29 11:40:00,2048.87,2052.89,2048.87,2052.35,600.0,2048.87,2052.89,2048.87,2052.35,600.0
2022-03-29 11:50:00,2056.62,2057.42,2052.0,2053.77,1700.0,2056.62,2057.42,2052.0,2053.77,1700.0
2022-03-29 12:00:00,2056.35,2056.35,2054.13,2054.14,600.0,2056.35,2056.35,2054.13,2054.14,600.0
2022-03-29 12:10:00,2050.93,2054.19,2050.6,2052.45,914.0,2050.93,2054.19,2050.6,2052.45,914.0
2022-03-29 12:20:00,2051.82,2053.21,2050.0,2051.04,950.0,2051.82,2053.21,2050.0,2051.04,950.0
2022-03-29 12:30:00,2050.0,2054.27,2049.61,2053.64,1432.0,2050.0,2054.27,2049.61,2053.64,1432.0
2022-03-29 12:40:00,2054.25,2059.31,2052.83,2057.91,1022.0,2054.25,2059.31,2052.83,2057.91,1022.0
2022-03-29 12:50:00,2056.89,2058.78,2053.25,2055.16,605.0,2056.89,2058.78,2053.25,2055.16,605.0
2022-03-29 13:00:00,2054.52,2058.8,2053.0,2058.8,1300.0,2054.52,2058.8,2053.0,2058.8,1300.0
2022-03-29 13:10:00,2058.51,2058.51,2058.51,2058.51,100.0,2058.51,2058.51,2058.51,2058.51,100.0
2022-03-29 13:20:00,2055.54,2062.1,2055.0,2062.1,1025.0,2055.54,2062.1,2055.0,2062.1,1025.0
2022-03-29 13:30:00,2059.1,2064.69,2056.96,2064.68,2200.0,2059.1,2064.69,2056.96,2064.68,2200.0
2022-03-29 13:40:00,2064.98,2074.58,2061.01,2065.39,5900.0,2064.98,2074.58,2061.01,2065.39,5900.0
2022-03-29 13:50:00,2065.51,2067.82,2064.88,2066.9,1401.0,2065.51,2067.82,2064.88,2066.9,1401.0
2022-03-29 14:00:00,2068.46,2068.46,2064.92,2065.2,700.0,2068.46,2068.46,2064.92,2065.2,700.0
2022-03-29 14:10:00,2065.22,2066.0,2057.34,2058.14,3550.0,2065.22,2066.0,2057.34,2058.14,3550.0
2022-03-29 14:20:00,2057.24,2061.68,2057.24,2057.8,1375.0,2057.24,2061.68,2057.24,2057.8,1375.0
2022-03-29 14:30:00,2058.33,2067.33,2058.33,2063.04,2425.0,2058.33,2067.33,2058.33,2063.04,2425.0
2022-03-29 14:40:00,2062.91,2071.56,2062.17,2066.28,1000.0,2062.91,2071.56,2062.17,2066.28,1000.0
2022-03-29 14:50:00,2066.49,2071.87,2065.2,2067.69,1400.0,2066.49,2071.87,2065.2,2067.69,1400.0
2022-03-29 15:00:00,2066.67,2073.85,2066.66,2067.66,2300.0,2066.67,2073.85,2066.66,2067.66,2300.0
2022-03-29 15:10:00,2068.61,2072.9,2068.55,2072.71,1816.0,2068.61,2072.9,2068.55,2072.71,1816.0
2022-03-29 15:20:00,2072.98,2079.2,2071.25,2077.81,2742.0,2072.98,2079.2,2071.25,2077.81,2742.0
2022-03-29 15:30:00,2075.81,2082.2,2074.92,2077.56,3424.0,2075.81,2082.2,2074.92,2077.56,3424.0
2022-03-29 15:40:00,2077.43,2078.03,2065.81,2075.0,4364.0,2077.43,2078.03,2065.81,2075.0,4364.0
2022-03-29 15:50:00,2074.44,2079.87,2070.4,2079.85,12972.0,2074.44,2079.87,2070.4,2079.85,12972.0
2022-03-30 09:30:00,2067.87,2067.87,2052.61,2052.62,2248.0,2067.87,2067.87,2052.61,2052.62,2248.0
2022-03-30 09:40:00,2060.16,2067.17,2060.16,2067.17,402.0,2060.16,2067.17,2060.16,2067.17,402.0
2022-03-30 09:50:00,2069.13,2078.0,2067.08,2072.35,1652.0,2069.13,2078.0,2067.08,2072.35,1652.0
2022-03-30 10:00:00,2070.39,2070.39,2065.22,2070.39,1000.0,2070.39,2070.39,2065.22,2070.39,1000.0
2022-03-30 10:10:00,2071.35,2071.35,2065.21,2065.93,1005.0,2071.35,2071.35,2065.21,2065.93,1005.0
2022-03-30 10:20:00,2065.16,2065.16,2057.67,2057.67,300.0,2065.16,2065.16,2057.67,2057.67,300.0
2022-03-30 10:30:00,2058.71,2062.86,2057.36,2060.0,1481.0,2058.71,2062.86,2057.36,2060.0,1481.0
2022-03-30 10:40:00,2060.82,2063.37,2060.82,2063.37,200.0,2060.82,2063.37,2060.82,2063.37,200.0
2022-03-30 10:50:00,2059.93,2059.93,2056.88,2058.9,1628.0,2059.93,2059.93,2056.88,2058.9,1628.0
2022-03-30 11:00:00,2059.07,2064.43,2059.07,2062.28,2000.0,2059.07,2064.43,2059.07,2062.28,2000.0
2022-03-30 11:10:00,2061.4,2066.45,2061.37,2066.0,4354.0,2061.4,2066.45,2061.37,2066.0,4354.0
2022-03-30 11:20:00,2066.0,2068.11,2063.85,2068.11,1863.0,2066.0,2068.11,2063.85,2068.11,1863.0
2022-03-30 11:30:00,2068.54,2070.0,2065.0,2065.18,2247.0,2068.54,2070.0,2065.0,2065.18,2247.0
2022-03-30 11:40:00,2066.0,2067.0,2064.07,2067.0,2934.0,2066.0,2067.0,2064.07,2067.0,2934.0
2022-03-30 11:50:00,2065.93,2066.0,2064.02,2064.55,1600.0,2065.93,2066.0,2064.02,2064.55,1600.0
2022-03-30 12:00:00,2066.03,2066.03,2065.0,2065.0,207.0,2066.03,2066.03,2065.0,2065.0,207.0
2022-03-30 12:10:00,2064.71,2067.99,2063.47,2067.99,2364.0,2064.71,2067.99,2063.47,2067.99,2364.0
2022-03-30 12:20:00,2068.14,2068.48,2064.56,2064.56,980.0,2068.14,2068.48,2064.56,2064.56,980.0
2022-03-30 12:30:00,2067.42,2070.0,2067.4,2068.78,1907.0,2067.42,2070.0,2067.4,2068.78,1907.0
2022-03-30 12:40:00,2069.98,2069.98,2066.27,2066.28,600.0,2069.98,2069.98,2066.27,2066.28,600.0
2022-03-30 12:50:00,2066.72,2066.72,2066.52,2066.64,700.0,2066.72,2066.72,2066.52,2066.64,700.0
2022-03-30 13:00:00,2066.36,2066.36,2065.0,2065.82,500.0,2066.36,2066.36,2065.0,2065.82,500.0
2022-03-30 13:10:00,2066.59,2067.81,2065.27,2066.03,800.0,2066.59,2067.81,2065.27,2066.03,800.0
2022-03-30 13:20:00,2066.47,2066.52,2063.05,2064.34,3017.0,2066.47,2066.52,2063.05,2064.34,3017.0
2022-03-30 13:30:00,2064.53,2067.84,2064.52,2065.3,2319.0,2064.53,2067.84,2064.52,2065.3,2319.0
2022-03-30 13:40:00,2065.51,2065.51,2065.5,2065.51,100.0,2065.51,2065.51,2065.5,2065.51,100.0
2022-03-30 13:50:00,2066.26,2070.0,2066.26,2068.61,1033.0,2066.26,2070.0,2066.26,2068.61,1033.0
2022-03-30 14:00:00,2068.67,2071.0,2067.52,2070.99,1247.0,2068.67,2071.0,2067.52,2070.99,1247.0
2022-03-30 14:10:00,2069.01,2069.03,2064.0,2065.55,1700.0,2069.01,2069.03,2064.0,2065.55,1700.0
2022-03-30 14:20:00,2065.0,2067.4,2063.2,2065.81,1706.0,2065.0,2067.4,2063.2,2065.81,1706.0
2022-03-30 14:30:00,2065.89,2065.89,2065.0,2065.0,400.0,2065.89,2065.89,2065.0,2065.0,400.0
2022-03-30 14:40:00,2068.39,2068.39,2064.0,2064.09,1300.0,2068.39,2068.39,2064.0,2064.09,1300.0
2022-03-30 14:50:00,2065.39,2066.27,2063.84,2065.48,1800.0,2065.39,2066.27,2063.84,2065.48,1800.0
2022-03-30 15:00:00,2066.38,2066.38,2064.0,2065.36,2050.0,2066.38,2066.38,2064.0,2065.36,2050.0
2022-03-30 15:10:00,2065.61,2065.61,2064.0,2064.84,1200.0,2065.61,2065.61,2064.0,2064.84,1200.0
2022-03-30 15:20:00,2064.0,2066.27,2062.08,2065.18,2280.0,2064.0,2066.27,2062.08,2065.18,2280.0
2022-03-30 15:30:00,2064.96,2068.74,2063.9,2067.26,1900.0,2064.96,2068.74,2063.9,2067.26,1900.0
2022-03-30 15:40:00,2066.81,2069.91,2064.33,2068.15,2149.0,2066.81,2069.91,2064.33,2068.15,2149.0
2022-03-30 15:50:00,2063.83,2066.03,2061.42,2063.37,5728.0,2063.83,2066.03,2061.42,2063.37,5728.0
2022-03-31 09:30:00,2066.86,2066.86,2045.97,2049.67,2368.0,2066.86,2066.86,2045.97,2049.67,2368.0
2022-03-31 09:40:00,2051.2,2059.51,2051.2,2057.99,991.0,2051.2,2059.51,2051.2,2057.99,991.0
2022-03-31 09:50:00,2057.14,2059.94,2055.15,2057.54,2630.0,2057.14,2059.94,2055.15,2057.54,2630.0
2022-03-31 10:00:00,2057.54,2057.54,2057.54,2057.54,0.0,2057.54,2057.54,2057.54,2057.54,0.0
2022-03-31 10:10:00,2051.76,2055.78,2050.8,2050.8,420.0,2051.76,2055.78,2050.8,2050.8,420.0
2022-03-31 10:20:00,2050.13,2056.72,2050.12,2056.72,809.0,2050.13,2056.72,2050.12,2056.72,809.0
2022-03-31 10:30:00,2057.74,2060.36,2056.97,2056.97,1620.0,2057.74,2060.36,2056.97,2056.97,1620.0
2022-03-31 10:40:00,2054.95,2060.58,2052.34,2059.64,1932.0,2054.95,2060.58,2052.34,2059.64,1932.0
2022-03-31 10:50:00,2060.49,2063.8,2059.38,2063.8,578.0,2060.49,2063.8,2059.38,2063.8,578.0
2022-03-31 11:00:00,2063.7,2064.45,2063.13,2064.19,700.0,2063.7,2064.45,2063.13,2064.19,700.0
2022-03-31 11:10:00,2064.85,2069.64,2064.85,2069.64,1337.0,2064.85,2069.64,2064.85,2069.64,1337.0
2022-03-31 11:20:00,2069.7,2069.7,2063.68,2064.0,2200.0,2069.7,2069.7,2063.68,2064.0,2200.0
2022-03-31 11:30:00,2065.15,2065.15,2061.93,2061.93,316.0,2065.15,2065.15,2061.93,2061.93,316.0
2022-03-31 11:40:00,2064.54,2068.32,2064.54,2068.32,900.0,2064.54,2068.32,2064.54,2068.32,900.0
2022-03-31 11:50:00,2068.18,2072.36,2066.9,2066.9,700.0,2068.18,2072.36,2066.9,2066.9,700.0
2022-03-31 12:00:00,2069.25,2069.92,2065.0,2067.01,500.0,2069.25,2069.92,2065.0,2067.01,500.0
2022-03-31 12:10:00,2066.87,2066.87,2064.87,2065.61,700.0,2066.87,2066.87,2064.87,2065.61,700.0
2022-03-31 12:20:00,2063.61,2065.02,2063.6,2064.88,695.0,2063.61,2065.02,2063.6,2064.88,695.0
2022-03-31 12:30:00,2066.14,2068.44,2066.04,2068.08,1700.0,2066.14,2068.44,2066.04,2068.08,1700.0
2022-03-31 12:40:00,2065.0,2065.0,2063.95,2064.79,1000.0,2065.0,2065.0,2063.95,2064.79,1000.0
2022-03-31 12:50:00,2064.63,2064.63,2062.02,2063.66,1000.0,2064.63,2064.63,2062.02,2063.66,1000.0
2022-03-31 13:00:00,2064.75,2065.13,2062.44,2064.54,1000.0,2064.75,2065.13,2062.44,2064.54,1000.0
2022-03-31 13:10:00,2064.38,2065.0,2064.37,2065.0,400.0,2064.38,2065.0,2064.37,2065.0,400.0
2022-03-31 13:20:00,2064.6,2066.08,2064.6,2066.08,200.0,2064.6,2066.08,2064.6,2066.08,200.0
2022-03-31 13:30:00,2066.46,2066.57,2064.56,2066.05,1127.0,2066.46,2066.57,2064.56,2066.05,1127.0
2022-03-31 13:40:00,2066.21,2066.21,2063.33,2063.33,1200.0,2066.21,2066.21,2063.33,2063.33,1200.0
2022-03-31 13:50:00,2063.33,2063.33,2063.33,2063.33,0.0,2063.33,2063.33,2063.33,2063.33,0.0
2022-03-31 14:00:00,2062.81,2065.0,2062.81,2064.72,1827.0,2062.81,2065.0,2062.81,2064.72,1827.0
2022-03-31 14:10:00,2064.8,2065.0,2060.61,2065.0,2394.0,2064.8,2065.0,2060.61,2065.0,2394.0
2022-03-31 14:20:00,2064.58,2065.2,2062.43,2065.2,2200.0,2064.58,2065.2,2062.43,2065.2,2200.0
2022-03-31 14:30:00,2065.44,2067.3,2065.44,2067.3,700.0,2065.44,2067.3,2065.44,2067.3,700.0
2022-03-31 14:40:00,2064.52,2064.52,2063.69,2063.92,500.0,2064.52,2064.52,2063.69,2063.92,500.0
2022-03-31 14:50:00,2064.91,2064.91,2064.62,2064.62,300.0,2064.91,2064.91,2064.62,2064.62,300.0
2022-03-31 15:00:00,2066.84,2069.05,2065.68,2065.68,659.0,2066.84,2069.05,2065.68,2065.68,659.0
2022-03-31 15:10:00,2066.43,2066.44,2066.43,2066.43,100.0,2066.43,2066.44,2066.43,2066.43,100.0
2022-03-31 15:20:00,2065.0,2065.0,2061.2,2061.2,2081.0,2065.0,2065.0,2061.2,2061.2,2081.0
2022-03-31 15:30:00,2059.15,2059.15,2055.04,2056.66,1390.0,2059.15,2059.15,2055.04,2056.66,1390.0
2022-03-31 15:40:00,2057.95,2057.95,2054.96,2054.96,900.0,2057.95,2057.95,2054.96,2054.96,900.0
2022-03-31 15:50:00,2054.6,2054.6,2043.99,2044.58,7781.0,2054.6,2054.6,2043.99,2044.58,7781.0
2022-04-01 09:30:00,2066.13,2067.31,2043.54,2044.3,3057.0,2066.13,2067.31,2043.54,2044.3,3057.0
2022-04-01 09:40:00,2043.14,2060.28,2038.25,2060.28,4172.0,2043.14,2060.28,2038.25,2060.28,4172.0
2022-04-01 09:50:00,2055.3,2058.12,2049.91,2049.91,1520.0,2055.3,2058.12,2049.91,2049.91,1520.0
2022-04-01 10:00:00,2054.02,2058.25,2050.21,2054.25,2835.0,2054.02,2058.25,2050.21,2054.25,2835.0
2022-04-01 10:10:00,2045.33,2049.83,2045.33,2049.83,706.0,2045.33,2049.83,2045.33,2049.83,706.0
2022-04-01 10:20:00,2041.57,2046.71,2036.34,2036.34,690.0,2041.57,2046.71,2036.34,2036.34,690.0
2022-04-01 10:30:00,2038.58,2043.92,2038.58,2040.4,1012.0,2038.58,2043.92,2038.58,2040.4,1012.0
2022-04-01 10:40:00,2038.13,2042.76,2038.13,2042.42,500.0,2038.13,2042.76,2038.13,2042.42,500.0
2022-04-01 10:50:00,2041.08,2042.68,2039.97,2040.43,1360.0,2041.08,2042.68,2039.97,2040.43,1360.0
2022-04-01 11:00:00,2040.18,2041.34,2038.37,2041.34,700.0,2040.18,2041.34,2038.37,2041.34,700.0
2022-04-01 11:10:00,2038.84,2038.84,2029.23,2029.24,1936.0,2038.84,2038.84,2029.23,2029.24,1936.0
2022-04-01 11:20:00,2028.61,2031.89,2028.07,2028.07,518.0,2028.61,2031.89,2028.07,2028.07,518.0
2022-04-01 11:30:00,2031.81,2031.81,2025.96,2026.0,450.0,2031.81,2031.81,2025.96,2026.0,450.0
2022-04-01 11:40:00,2026.0,2029.32,2026.0,2026.79,879.0,2026.0,2029.32,2026.0,2026.79,879.0
2022-04-01 11:50:00,2024.99,2025.53,2021.4,2025.53,861.0,2024.99,2025.53,2021.4,2025.53,861.0
2022-04-01 12:00:00,2025.51,2025.51,2025.51,2025.51,100.0,2025.51,2025.51,2025.51,2025.51,100.0
2022-04-01 12:10:00,2020.78,2020.78,2015.02,2015.75,800.0,2020.78,2020.78,2015.02,2015.75,800.0
2022-04-01 12:20:00,2017.61,2017.61,2015.34,2016.39,1200.0,2017.61,2017.61,2015.34,2016.39,1200.0
2022-04-01 12:30:00,2016.1,2016.1,2012.69,2012.69,1700.0,2016.1,2016.1,2012.69,2012.69,1700.0
2022-04-01 12:40:00,2018.68,2019.6,2014.97,2016.0,2595.0,2018.68,2019.6,2014.97,2016.0,2595.0
2022-04-01 12:50:00,2017.12,2018.26,2015.07,2016.08,1409.0,2017.12,2018.26,2015.07,2016.08,1409.0
2022-04-01 13:00:00,2015.89,2015.89,2011.01,2013.31,2100.0,2015.89,2015.89,2011.01,2013.31,2100.0
2022-04-01 13:10:00,2011.27,2011.27,2005.0,2005.0,1351.0,2011.27,2011.27,2005.0,2005.0,1351.0
2022-04-01 13:20:00,2004.58,2005.25,1998.04,1999.62,1500.0,2004.58,2005.25,1998.04,1999.62,1500.0
2022-04-01 13:30:00,1998.59,1998.59,1991.16,1996.9,2200.0,1998.59,1998.59,1991.16,1996.9,2200.0
2022-04-01 13:40:00,1999.19,2001.64,1994.65,1994.82,2126.0,1999.19,2001.64,1994.65,1994.82,2126.0
2022-04-01 13:50:00,1992.24,1993.22,1990.46,1990.46,1229.0,1992.24,1993.22,1990.46,1990.46,1229.0
2022-04-01 14:00:00,1990.76,1995.15,1990.76,1991.56,1700.0,1990.76,1995.15,1990.76,1991.56,1700.0
2022-04-01 14:10:00,1989.33,1993.65,1989.33,1989.91,1300.0,1989.33,1993.65,1989.33,1989.91,1300.0
2022-04-01 14:20:00,1990.77,1991.58,1989.32,1990.11,1803.0,1990.77,1991.58,1989.32,1990.11,1803.0
2022-04-01 14:30:00,1993.66,1994.44,1989.53,1991.14,1173.0,1993.66,1994.44,1989.53,1991.14,1173.0
2022-04-01 14:40:00,1992.34,1993.13,1988.75,1990.92,2101.0,1992.34,1993.13,1988.75,1990.92,2101.0
2022-04-01 14:50:00,1989.59,1990.18,1981.3,1981.31,1802.0,1989.59,1990.18,1981.3,1981.31,1802.0
2022-04-01 15:00:00,1981.65,1987.19,1980.03,1982.14,3141.0,1981.65,1987.19,1980.03,1982.14,3141.0
2022-04-01 15:10:00,1982.96,1985.26,1980.62,1982.11,3671.0,1982.96,1985.26,1980.62,1982.11,3671.0
2022-04-01 15:20:00,1981.8,1981.8,1977.37,1978.88,4243.0,1981.8,1981.8,1977.37,1978.88,4243.0
2022-04-01 15:30:00,1977.77,1977.93,1973.12,1973.4,4602.0,1977.77,1977.93,1973.12,1973.4,4602.0
2022-04-01 15:40:00,1974.81,1976.73,1971.64,1973.55,5702.0,1974.81,1976.73,1971.64,1973.55,5702.0
2022-04-01 15:50:00,1975.44,1978.0,1973.88,1974.46,10473.0,1975.44,1978.0,1973.88,1974.46,10473.0
2022-04-04 09:30:00,1964.1,1965.41,1958.4,1963.09,3747.0,1964.1,1965.41,1958.4,1963.09,3747.0
2022-04-04 09:40:00,1971.23,1978.84,1965.24,1968.89,1642.0,1971.23,1978.84,1965.24,1968.89,1642.0
2022-04-04 09:50:00,1973.83,1981.38,1973.09,1981.38,602.0,1973.83,1981.38,1973.09,1981.38,602.0
2022-04-04 10:00:00,1982.26,1989.4,1982.26,1988.21,901.0,1982.26,1989.4,1982.26,1988.21,901.0
2022-04-04 10:10:00,1984.16,1985.69,1972.35,1976.7,2703.0,1984.16,1985.69,1972.35,1976.7,2703.0
2022-04-04 10:20:00,1980.37,1981.2,1978.36,1978.36,499.0,1980.37,1981.2,1978.36,1978.36,499.0
2022-04-04 10:30:00,1979.54,1982.9,1975.38,1975.38,700.0,1979.54,1982.9,1975.38,1975.38,700.0
2022-04-04 10:40:00,1973.51,1978.74,1973.28,1973.76,900.0,1973.51,1978.74,1973.28,1973.76,900.0
2022-04-04 10:50:00,1977.0,1977.18,1974.7,1974.7,500.0,1977.0,1977.18,1974.7,1974.7,500.0
2022-04-04 11:00:00,1976.14,1977.28,1970.91,1972.22,800.0,1976.14,1977.28,1970.91,1972.22,800.0
2022-04-04 11:10:00,1972.22,1979.02,1972.22,1974.62,1297.0,1972.22,1979.02,1972.22,1974.62,1297.0
2022-04-04 11:20:00,1977.85,1979.96,1973.5,1973.5,1303.0,1977.85,1979.96,1973.5,1973.5,1303.0
2022-04-04 11:30:00,1975.54,1979.44,1969.54,1971.71,1750.0,1975.54,1979.44,1969.54,1971.71,1750.0
2022-04-04 11:40:00,1971.77,1978.44,1971.77,1976.8,1037.0,1971.77,1978.44,1971.77,1976.8,1037.0
2022-04-04 11:50:00,1977.69,1984.44,1977.1,1983.73,823.0,1977.69,1984.44,1977.1,1983.73,823.0
2022-04-04 12:00:00,1980.95,1980.95,1973.76,1975.62,1645.0,1980.95,1980.95,1973.76,1975.62,1645.0
2022-04-04 12:10:00,1978.1,1982.61,1975.6,1981.0,1675.0,1978.1,1982.61,1975.6,1981.0,1675.0
2022-04-04 12:20:00,1979.22,1984.67,1978.84,1984.67,1124.0,1979.22,1984.67,1978.84,1984.67,1124.0
2022-04-04 12:30:00,1984.68,1985.53,1984.67,1985.53,551.0,1984.68,1985.53,1984.67,1985.53,551.0
2022-04-04 12:40:00,1987.89,1992.67,1987.89,1990.8,613.0,1987.89,1992.67,1987.89,1990.8,613.0
2022-04-04 12:50:00,1993.84,1993.84,1989.37,1989.42,1502.0,1993.84,1993.84,1989.37,1989.42,1502.0
2022-04-04 13:00:00,1990.04,1992.62,1989.32,1992.5,1101.0,1990.04,1992.62,1989.32,1992.5,1101.0
2022-04-04 13:10:00,1994.03,1994.03,1988.37,1992.52,1645.0,1994.03,1994.03,1988.37,1992.52,1645.0
2022-04-04 13:20:00,1993.57,1997.57,1993.57,1996.2,500.0,1993.57,1997.57,1993.57,1996.2,500.0
2022-04-04 13:30:00,1996.1,2002.48,1996.09,2000.0,1697.0,1996.1,2002.48,1996.09,2000.0,1697.0
2022-04-04 13:40:00,1998.16,1999.43,1997.0,1997.0,1402.0,1998.16,1999.43,1997.0,1997.0,1402.0
2022-04-04 13:50:00,1997.95,1997.95,1997.9,1997.9,200.0,1997.95,1997.95,1997.9,1997.9,200.0
2022-04-04 14:00:00,2001.27,2001.27,1997.07,1997.07,891.0,2001.27,2001.27,1997.07,1997.07,891.0
2022-04-04 14:10:00,1996.21,2001.3,1996.21,1999.03,1304.0,1996.21,2001.3,1996.21,1999.03,1304.0
2022-04-04 14:20:00,1998.43,2002.76,1998.42,2002.56,505.0,1998.43,2002.76,1998.42,2002.56,505.0
2022-04-04 14:30:00,2000.0,2004.54,2000.0,2004.54,1683.0,2000.0,2004.54,2000.0,2004.54,1683.0
2022-04-04 14:40:00,2004.98,2008.46,2004.18,2006.01,1790.0,2004.98,2008.46,2004.18,2006.01,1790.0
2022-04-04 14:50:00,2005.48,2011.23,2005.48,2010.46,1300.0,2005.48,2011.23,2005.48,2010.46,1300.0
2022-04-04 15:00:00,2010.46,2014.54,2010.46,2012.1,1200.0,2010.46,2014.54,2010.46,2012.1,1200.0
2022-04-04 15:10:00,2013.82,2016.27,2012.8,2012.8,1448.0,2013.82,2016.27,2012.8,2012.8,1448.0
2022-04-04 15:20:00,2012.52,2012.82,2011.59,2012.44,1038.0,2012.52,2012.82,2011.59,2012.44,1038.0
2022-04-04 15:30:00,2013.25,2015.81,2011.85,2014.54,1401.0,2013.25,2015.81,2011.85,2014.54,1401.0
2022-04-04 15:40:00,2014.38,2017.0,2011.98,2013.37,3886.0,2014.38,2017.0,2011.98,2013.37,3886.0
2022-04-04 15:50:00,2016.91,2017.99,2010.66,2017.99,6869.0,2016.91,2017.99,2010.66,2017.99,6869.0
2022-04-05 09:30:00,1992.27,2026.52,1992.27,2026.52,2843.0,1992.27,2026.52,1992.27,2026.52,2843.0
2022-04-05 09:40:00,2035.0,2039.84,2032.98,2033.79,2074.0,2035.0,2039.84,2032.98,2033.79,2074.0
2022-04-05 09:50:00,2030.13,2036.27,2028.38,2033.81,3756.0,2030.13,2036.27,2028.38,2033.81,3756.0
2022-04-05 10:00:00,2034.85,2036.57,2027.0,2027.0,1939.0,2034.85,2036.57,2027.0,2027.0,1939.0
2022-04-05 10:10:00,2021.81,2021.81,2013.25,2013.98,802.0,2021.81,2021.81,2013.25,2013.98,802.0
2022-04-05 10:20:00,2010.7,2010.7,2000.09,2006.86,1200.0,2010.7,2010.7,2000.09,2006.86,1200.0
2022-04-05 10:30:00,2010.0,2012.14,2009.78,2010.33,1049.0,2010.0,2012.14,2009.78,2010.33,1049.0
2022-04-05 10:40:00,2010.91,2019.28,2010.81,2019.21,1348.0,2010.91,2019.28,2010.81,2019.21,1348.0
2022-04-05 10:50:00,2017.03,2017.03,2001.31,2014.21,2174.0,2017.03,2017.03,2001.31,2014.21,2174.0
2022-04-05 11:00:00,2015.57,2021.53,2015.17,2019.0,500.0,2015.57,2021.53,2015.17,2019.0,500.0
2022-04-05 11:10:00,2021.98,2028.44,2016.78,2027.49,1512.0,2021.98,2028.44,2016.78,2027.49,1512.0
2022-04-05 11:20:00,2027.09,2034.94,2027.09,2028.7,700.0,2027.09,2034.94,2027.09,2028.7,700.0
2022-04-05 11:30:00,2034.27,2034.27,2031.51,2031.51,507.0,2034.27,2034.27,2031.51,2031.51,507.0
2022-04-05 11:40:00,2033.07,2036.99,2033.07,2035.41,1305.0,2033.07,2036.99,2033.07,2035.41,1305.0
2022-04-05 11:50:00,2039.13,2043.16,2034.21,2034.21,3184.0,2039.13,2043.16,2034.21,2034.21,3184.0
2022-04-05 12:00:00,2034.21,2039.02,2033.52,2039.02,700.0,2034.21,2039.02,2033.52,2039.02,700.0
2022-04-05 12:10:00,2039.02,2039.84,2038.13,2039.84,426.0,2039.02,2039.84,2038.13,2039.84,426.0
2022-04-05 12:20:00,2039.84,2039.84,2039.79,2039.8,400.0,2039.84,2039.84,2039.79,2039.8,400.0
2022-04-05 12:30:00,2036.13,2044.99,2036.13,2044.99,1024.0,2036.13,2044.99,2036.13,2044.99,1024.0
2022-04-05 12:40:00,2042.62,2042.96,2039.56,2039.56,400.0,2042.62,2042.96,2039.56,2039.56,400.0
2022-04-05 12:50:00,2038.07,2038.6,2038.07,2038.6,200.0,2038.07,2038.6,2038.07,2038.6,200.0
2022-04-05 13:00:00,2038.6,2044.76,2038.6,2041.89,1265.0,2038.6,2044.76,2038.6,2041.89,1265.0
2022-04-05 13:10:00,2042.43,2042.43,2042.04,2042.04,703.0,2042.43,2042.43,2042.04,2042.04,703.0
2022-04-05 13:20:00,2043.47,2044.73,2043.46,2044.73,500.0,2043.47,2044.73,2043.46,2044.73,500.0
2022-04-05 13:30:00,2042.2,2042.53,2037.28,2038.14,2224.0,2042.2,2042.53,2037.28,2038.14,2224.0
2022-04-05 13:40:00,2041.62,2041.79,2041.61,2041.79,334.0,2041.62,2041.79,2041.61,2041.79,334.0
2022-04-05 13:50:00,2041.38,2041.38,2037.05,2040.06,300.0,2041.38,2041.38,2037.05,2040.06,300.0
2022-04-05 14:00:00,2038.8,2039.86,2034.0,2035.11,1800.0,2038.8,2039.86,2034.0,2035.11,1800.0
2022-04-05 14:10:00,2036.6,2036.66,2034.95,2036.66,500.0,2036.6,2036.66,2034.95,2036.66,500.0
2022-04-05 14:20:00,2039.96,2039.97,2035.32,2035.33,403.0,2039.96,2039.97,2035.32,2035.33,403.0
2022-04-05 14:30:00,2036.23,2046.24,2036.23,2039.82,1301.0,2036.23,2046.24,2036.23,2039.82,1301.0
2022-04-05 14:40:00,2039.98,2043.61,2039.98,2043.61,902.0,2039.98,2043.61,2039.98,2043.61,902.0
2022-04-05 14:50:00,2043.6,2043.6,2037.35,2037.36,828.0,2043.6,2043.6,2037.35,2037.36,828.0
2022-04-05 15:00:00,2041.78,2041.98,2039.74,2040.72,550.0,2041.78,2041.98,2039.74,2040.72,550.0
2022-04-05 15:10:00,2038.11,2039.91,2036.46,2037.42,1100.0,2038.11,2039.91,2036.46,2037.42,1100.0
2022-04-05 15:20:00,2036.39,2041.54,2034.75,2041.54,2005.0,2036.39,2041.54,2034.75,2041.54,2005.0
2022-04-05 15:30:00,2039.97,2042.09,2037.72,2041.04,1800.0,2039.97,2042.09,2037.72,2041.04,1800.0
2022-04-05 15:40:00,2038.87,2040.77,2030.59,2032.76,2710.0,2038.87,2040.77,2030.59,2032.76,2710.0
2022-04-05 15:50:00,2034.14,2045.66,2033.81,2041.39,7976.0,2034.14,2045.66,2033.81,2041.39,7976.0
2022-04-06 09:30:00,2020.17,2029.2,2019.96,2028.56,2345.0,2020.17,2029.2,2019.96,2028.56,2345.0
2022-04-06 09:40:00,2029.61,2044.68,2029.6,2044.68,1700.0,2029.61,2044.68,2029.6,2044.68,1700.0
2022-04-06 09:50:00,2045.21,2047.92,2041.44,2045.81,2569.0,2045.21,2047.92,2041.44,2045.81,2569.0
2022-04-06 10:00:00,2047.08,2048.88,2037.38,2037.38,1601.0,2047.08,2048.88,2037.38,2037.38,1601.0
2022-04-06 10:10:00,2039.24,2050.0,2039.0,2048.58,800.0,2039.24,2050.0,2039.0,2048.58,800.0
2022-04-06 10:20:00,2057.14,2059.0,2052.94,2052.94,800.0,2057.14,2059.0,2052.94,2052.94,800.0
2022-04-06 10:30:00,2052.92,2052.94,2049.23,2049.71,650.0,2052.92,2052.94,2049.23,2049.71,650.0
2022-04-06 10:40:00,2052.2,2052.2,2045.07,2045.37,600.0,2052.2,2052.2,2045.07,2045.37,600.0
2022-04-06 10:50:00,2042.85,2048.73,2041.29,2047.0,1618.0,2042.85,2048.73,2041.29,2047.0,1618.0
2022-04-06 11:00:00,2046.88,2052.98,2046.87,2052.98,1300.0,2046.88,2052.98,2046.87,2052.98,1300.0
2022-04-06 11:10:00,2050.95,2053.06,2048.45,2050.11,2372.0,2050.95,2053.06,2048.45,2050.11,2372.0
2022-04-06 11:20:00,2048.38,2048.38,2044.47,2047.24,600.0,2048.38,2048.38,2044.47,2047.24,600.0
2022-04-06 11:30:00,2044.95,2044.95,2044.2,2044.2,200.0,2044.95,2044.95,2044.2,2044.2,200.0
2022-04-06 11:40:00,2040.14,2043.72,2039.4,2040.1,780.0,2040.14,2043.72,2039.4,2040.1,780.0
2022-04-06 11:50:00,2041.82,2042.44,2037.56,2037.56,800.0,2041.82,2042.44,2037.56,2037.56,800.0
2022-04-06 12:00:00,2042.72,2043.18,2041.12,2041.13,300.0,2042.72,2043.18,2041.12,2041.13,300.0
2022-04-06 12:10:00,2041.12,2041.14,2037.97,2038.69,992.0,2041.12,2041.14,2037.97,2038.69,992.0
2022-04-06 12:20:00,2042.75,2042.75,2036.21,2039.95,1661.0,2042.75,2042.75,2036.21,2039.95,1661.0
2022-04-06 12:30:00,2040.68,2043.34,2040.68,2041.58,500.0,2040.68,2043.34,2040.68,2041.58,500.0
2022-04-06 12:40:00,2043.33,2048.58,2042.24,2048.58,1537.0,2043.33,2048.58,2042.24,2048.58,1537.0
2022-04-06 12:50:00,2045.83,2052.37,2045.76,2050.14,1301.0,2045.83,2052.37,2045.76,2050.14,1301.0
2022-04-06 13:00:00,2050.84,2059.59,2050.84,2056.09,1300.0,2050.84,2059.59,2050.84,2056.09,1300.0
2022-04-06 13:10:00,2054.48,2058.05,2053.04,2058.05,500.0,2054.48,2058.05,2053.04,2058.05,500.0
2022-04-06 13:20:00,2058.82,2059.99,2057.53,2058.22,1019.0,2058.82,2059.99,2057.53,2058.22,1019.0
2022-04-06 13:30:00,2057.19,2058.96,2057.05,2058.96,600.0,2057.19,2058.96,2057.05,2058.96,600.0
2022-04-06 13:40:00,2061.14,2066.77,2057.25,2057.25,1702.0,2061.14,2066.77,2057.25,2057.25,1702.0
2022-04-06 13:50:00,2058.36,2060.32,2050.28,2052.75,1053.0,2058.36,2060.32,2050.28,2052.75,1053.0
2022-04-06 14:00:00,2052.6,2059.03,2047.89,2047.89,2136.0,2052.6,2059.03,2047.89,2047.89,2136.0
2022-04-06 14:10:00,2041.8,2050.28,2040.04,2040.64,1916.0,2041.8,2050.28,2040.04,2040.64,1916.0
2022-04-06 14:20:00,2047.25,2055.08,2046.97,2046.97,900.0,2047.25,2055.08,2046.97,2046.97,900.0
2022-04-06 14:30:00,2049.88,2057.85,2049.87,2053.16,901.0,2049.88,2057.85,2049.87,2053.16,901.0
2022-04-06 14:40:00,2056.12,2059.68,2056.12,2059.68,601.0,2056.12,2059.68,2056.12,2059.68,601.0
2022-04-06 14:50:00,2061.7,2070.24,2061.7,2069.97,1096.0,2061.7,2070.24,2061.7,2069.97,1096.0
2022-04-06 15:00:00,2069.41,2069.85,2063.85,2063.86,700.0,2069.41,2069.85,2063.85,2063.86,700.0
2022-04-06 15:10:00,2064.48,2067.67,2061.76,2064.27,2690.0,2064.48,2067.67,2061.76,2064.27,2690.0
2022-04-06 15:20:00,2063.64,2063.64,2059.46,2059.46,612.0,2063.64,2063.64,2059.46,2059.46,612.0
2022-04-06 15:30:00,2060.18,2065.55,2060.12,2065.55,816.0,2060.18,2065.55,2060.12,2065.55,816.0
2022-04-06 15:40:00,2065.39,2068.4,2062.57,2068.4,1010.0,2065.39,2068.4,2062.57,2068.4,1010.0
2022-04-06 15:50:00,2069.54,2074.99,2066.86,2070.95,5269.0,2069.54,2074.99,2066.86,2070.95,5269.0
2022-04-07 09:30:00,2063.51,2080.77,2063.51,2078.83,2392.0,2063.51,2080.77,2063.51,2078.83,2392.0
2022-04-07 09:40:00,2076.59,2076.59,2076.59,2076.59,100.0,2076.59,2076.59,2076.59,2076.59,100.0
2022-04-07 09:50:00,2072.76,2077.23,2071.12,2073.31,1077.0,2072.76,2077.23,2071.12,2073.31,1077.0
2022-04-07 10:00:00,2076.72,2082.66,2075.96,2075.96,635.0,2076.72,2082.66,2075.96,2075.96,635.0
2022-04-07 10:10:00,2073.93,2088.52,2073.93,2088.52,2076.0,2073.93,2088.52,2073.93,2088.52,2076.0
2022-04-07 10:20:00,2084.51,2088.65,2081.78,2086.4,2254.0,2084.51,2088.65,2081.78,2086.4,2254.0
2022-04-07 10:30:00,2087.5,2106.68,2087.5,2100.7,5403.0,2087.5,2106.68,2087.5,2100.7,5403.0
2022-04-07 10:40:00,2101.37,2109.7,2099.64,2109.7,1216.0,2101.37,2109.7,2099.64,2109.7,1216.0
2022-04-07 10:50:00,2110.95,2119.54,2106.52,2116.13,2100.0,2110.95,2119.54,2106.52,2116.13,2100.0
2022-04-07 11:00:00,2121.38,2126.82,2113.72,2122.74,7361.0,2121.38,2126.82,2113.72,2122.74,7361.0
2022-04-07 11:10:00,2126.43,2132.01,2116.45,2117.87,5716.0,2126.43,2132.01,2116.45,2117.87,5716.0
2022-04-07 11:20:00,2118.03,2118.03,2110.34,2110.34,300.0,2118.03,2118.03,2110.34,2110.34,300.0
2022-04-07 11:30:00,2108.63,2118.74,2108.63,2115.1,500.0,2108.63,2118.74,2108.63,2115.1,500.0
2022-04-07 11:40:00,2118.43,2119.87,2118.42,2119.87,200.0,2118.43,2119.87,2118.42,2119.87,200.0
2022-04-07 11:50:00,2115.19,2115.19,2113.34,2113.34,400.0,2115.19,2115.19,2113.34,2113.34,400.0
2022-04-07 12:00:00,2114.81,2114.81,2106.64,2108.57,1364.0,2114.81,2114.81,2106.64,2108.57,1364.0
2022-04-07 12:10:00,2109.46,2109.46,2109.46,2109.46,150.0,2109.46,2109.46,2109.46,2109.46,150.0
2022-04-07 12:20:00,2107.1,2109.29,2103.46,2103.46,422.0,2107.1,2109.29,2103.46,2103.46,422.0
2022-04-07 12:30:00,2106.34,2108.52,2106.15,2106.15,551.0,2106.34,2108.52,2106.15,2106.15,551.0
2022-04-07 12:40:00,2106.15,2111.18,2106.15,2110.24,1215.0,2106.15,2111.18,2106.15,2110.24,1215.0
2022-04-07 12:50:00,2113.61,2113.61,2112.34,2112.35,428.0,2113.61,2113.61,2112.34,2112.35,428.0
2022-04-07 13:00:00,2115.22,2118.44,2115.22,2116.58,700.0,2115.22,2118.44,2115.22,2116.58,700.0
2022-04-07 13:10:00,2120.0,2123.1,2117.07,2117.07,1930.0,2120.0,2123.1,2117.07,2117.07,1930.0
2022-04-07 13:20:00,2120.28,2121.85,2120.28,2121.11,873.0,2120.28,2121.85,2120.28,2121.11,873.0
2022-04-07 13:30:00,2123.32,2125.39,2119.82,2120.05,2105.0,2123.32,2125.39,2119.82,2120.05,2105.0
2022-04-07 13:40:00,2121.78,2131.48,2121.78,2131.48,1134.0,2121.78,2131.48,2121.78,2131.48,1134.0
2022-04-07 13:50:00,2133.74,2138.82,2132.93,2136.48,500.0,2133.74,2138.82,2132.93,2136.48,500.0
2022-04-07 14:00:00,2136.48,2141.99,2132.4,2141.99,1090.0,2136.48,2141.99,2132.4,2141.99,1090.0
2022-04-07 14:10:00,2141.94,2141.94,2136.54,2138.07,1459.0,2141.94,2141.94,2136.54,2138.07,1459.0
2022-04-07 14:20:00,2137.45,2144.86,2135.3,2140.65,1470.0,2137.45,2144.86,2135.3,2140.65,1470.0
2022-04-07 14:30:00,2139.72,2144.1,2136.57,2143.55,1872.0,2139.72,2144.1,2136.57,2143.55,1872.0
2022-04-07 14:40:00,2141.45,2151.81,2141.31,2149.32,1519.0,2141.45,2151.81,2141.31,2149.32,1519.0
2022-04-07 14:50:00,2151.4,2152.88,2150.15,2152.24,1100.0,2151.4,2152.88,2150.15,2152.24,1100.0
2022-04-07 15:00:00,2152.99,2159.33,2149.52,2151.93,4460.0,2152.99,2159.33,2149.52,2151.93,4460.0
2022-04-07 15:10:00,2154.03,2157.08,2154.02,2157.08,1500.0,2154.03,2157.08,2154.02,2157.08,1500.0
2022-04-07 15:20:00,2156.74,2157.85,2154.84,2157.11,2167.0,2156.74,2157.85,2154.84,2157.11,2167.0
2022-04-07 15:30:00,2154.77,2155.8,2150.83,2151.35,4625.0,2154.77,2155.8,2150.83,2151.35,4625.0
2022-04-07 15:40:00,2152.65,2158.25,2151.61,2155.47,4693.0,2152.65,2158.25,2151.61,2155.47,4693.0
2022-04-07 15:50:00,2156.74,2160.49,2154.99,2158.27,8994.0,2156.74,2160.49,2154.99,2158.27,8994.0
2022-04-08 09:30:00,2162.98,2162.98,2150.91,2160.25,3335.0,2162.98,2162.98,2150.91,2160.25,3335.0
2022-04-08 09:40:00,2164.57,2174.22,2152.52,2170.04,2392.0,2164.57,2174.22,2152.52,2170.04,2392.0
2022-04-08 09:50:00,2169.57,2177.96,2164.13,2177.95,1300.0,2169.57,2177.96,2164.13,2177.95,1300.0
2022-04-08 10:00:00,2180.0,2194.92,2180.0,2194.92,2170.0,2180.0,2194.92,2180.0,2194.92,2170.0
2022-04-08 10:10:00,2197.66,2200.0,2191.45,2195.49,4256.0,2197.66,2200.0,2191.45,2195.49,4256.0
2022-04-08 10:20:00,2207.58,2207.96,2198.49,2205.24,1000.0,2207.58,2207.96,2198.49,2205.24,1000.0
2022-04-08 10:30:00,2202.56,2207.94,2202.56,2207.93,1902.0,2202.56,2207.94,2202.56,2207.93,1902.0
2022-04-08 10:40:00,2207.7,2213.51,2200.97,2209.99,2145.0,2207.7,2213.51,2200.97,2209.99,2145.0
2022-04-08 10:50:00,2209.76,2219.33,2209.76,2217.0,2080.0,2209.76,2219.33,2209.76,2217.0,2080.0
2022-04-08 11:00:00,2219.51,2221.57,2214.05,2215.3,2897.0,2219.51,2221.57,2214.05,2215.3,2897.0
2022-04-08 11:10:00,2214.92,2216.6,2211.0,2213.26,3200.0,2214.92,2216.6,2211.0,2213.26,3200.0
2022-04-08 11:20:00,2214.37,2215.87,2207.13,2207.14,4332.0,2214.37,2215.87,2207.13,2207.14,4332.0
2022-04-08 11:30:00,2210.79,2213.16,2202.04,2206.45,2873.0,2210.79,2213.16,2202.04,2206.45,2873.0
2022-04-08 11:40:00,2207.02,2207.02,2203.01,2203.01,406.0,2207.02,2207.02,2203.01,2203.01,406.0
2022-04-08 11:50:00,2206.47,2208.91,2205.22,2206.83,1216.0,2206.47,2208.91,2205.22,2206.83,1216.0
2022-04-08 12:00:00,2206.83,2206.83,2205.79,2206.69,600.0,2206.83,2206.83,2205.79,2206.69,600.0
2022-04-08 12:10:00,2203.76,2204.6,2194.24,2194.24,1200.0,2203.76,2204.6,2194.24,2194.24,1200.0
2022-04-08 12:20:00,2198.77,2198.77,2190.41,2197.14,1540.0,2198.77,2198.77,2190.41,2197.14,1540.0
2022-04-08 12:30:00,2196.6,2198.25,2193.13,2193.13,1200.0,2196.6,2198.25,2193.13,2193.13,1200.0
2022-04-08 12:40:00,2197.0,2197.0,2193.8,2193.81,346.0,2197.0,2197.0,2193.8,2193.81,346.0
2022-04-08 12:50:00,2195.37,2197.52,2195.37,2195.43,725.0,2195.37,2197.52,2195.37,2195.43,725.0
2022-04-08 13:00:00,2195.89,2195.89,2194.28,2194.28,200.0,2195.89,2195.89,2194.28,2194.28,200.0
2022-04-08 13:10:00,2194.64,2196.63,2192.54,2194.37,1400.0,2194.64,2196.63,2192.54,2194.37,1400.0
2022-04-08 13:20:00,2194.0,2194.02,2190.2,2190.2,800.0,2194.0,2194.02,2190.2,2190.2,800.0
2022-04-08 13:30:00,2190.08,2193.0,2187.85,2192.28,3396.0,2190.08,2193.0,2187.85,2192.28,3396.0
2022-04-08 13:40:00,2194.17,2194.17,2193.7,2193.7,300.0,2194.17,2194.17,2193.7,2193.7,300.0
2022-04-08 13:50:00,2185.88,2193.63,2185.88,2193.63,622.0,2185.88,2193.63,2185.88,2193.63,622.0
2022-04-08 14:00:00,2191.7,2196.15,2191.5,2196.14,1524.0,2191.7,2196.15,2191.5,2196.14,1524.0
2022-04-08 14:10:00,2196.0,2196.48,2192.4,2196.41,1843.0,2196.0,2196.48,2192.4,2196.41,1843.0
2022-04-08 14:20:00,2196.43,2196.82,2189.98,2189.98,1085.0,2196.43,2196.82,2189.98,2189.98,1085.0
2022-04-08 14:30:00,2191.39,2195.07,2190.37,2195.07,2257.0,2191.39,2195.07,2190.37,2195.07,2257.0
2022-04-08 14:40:00,2195.32,2197.06,2193.58,2197.06,1500.0,2195.32,2197.06,2193.58,2197.06,1500.0
2022-04-08 14:50:00,2197.16,2197.31,2196.08,2197.31,1050.0,2197.16,2197.31,2196.08,2197.31,1050.0
2022-04-08 15:00:00,2198.08,2198.85,2195.85,2198.0,1300.0,2198.08,2198.85,2195.85,2198.0,1300.0
2022-04-08 15:10:00,2198.14,2201.63,2198.09,2201.62,1017.0,2198.14,2201.63,2198.09,2201.62,1017.0
2022-04-08 15:20:00,2200.63,2203.0,2200.63,2202.89,1800.0,2200.63,2203.0,2200.63,2202.89,1800.0
2022-04-08 15:30:00,2202.57,2202.91,2199.06,2200.22,2536.0,2202.57,2202.91,2199.06,2200.22,2536.0
2022-04-08 15:40:00,2200.46,2201.3,2193.87,2195.85,2790.0,2200.46,2201.3,2193.87,2195.85,2790.0
2022-04-08 15:50:00,2194.89,2194.96,2187.73,2193.22,4476.0,2194.89,2194.96,2187.73,2193.22,4476.0
2022-04-11 09:30:00,2199.64,2204.22,2180.89,2197.76,5449.0,2199.64,2204.22,2180.89,2197.76,5449.0
2022-04-11 09:40:00,2185.05,2191.99,2185.0,2191.79,1911.0,2185.05,2191.99,2185.0,2191.79,1911.0
2022-04-11 09:50:00,2189.81,2194.41,2188.53,2191.52,1202.0,2189.81,2194.41,2188.53,2191.52,1202.0
2022-04-11 10:00:00,2191.7,2191.7,2178.77,2179.13,3088.0,2191.7,2191.7,2178.77,2179.13,3088.0
2022-04-11 10:10:00,2176.64,2178.29,2169.0,2169.0,1359.0,2176.64,2178.29,2169.0,2169.0,1359.0
2022-04-11 10:20:00,2169.01,2175.15,2163.08,2163.09,1260.0,2169.01,2175.15,2163.08,2163.09,1260.0
2022-04-11 10:30:00,2162.66,2164.94,2162.66,2164.94,300.0,2162.66,2164.94,2162.66,2164.94,300.0
2022-04-11 10:40:00,2164.26,2171.16,2164.26,2171.13,1205.0,2164.26,2171.16,2164.26,2171.13,1205.0
2022-04-11 10:50:00,2174.66,2174.66,2169.8,2169.81,350.0,2174.66,2174.66,2169.8,2169.81,350.0
2022-04-11 11:00:00,2166.88,2166.88,2165.25,2165.26,200.0,2166.88,2166.88,2165.25,2165.26,200.0
2022-04-11 11:10:00,2152.13,2156.47,2151.62,2154.24,717.0,2152.13,2156.47,2151.62,2154.24,717.0
2022-04-11 11:20:00,2154.63,2160.42,2154.63,2160.42,600.0,2154.63,2160.42,2154.63,2160.42,600.0
2022-04-11 11:30:00,2159.69,2159.99,2155.62,2156.4,1978.0,2159.69,2159.99,2155.62,2156.4,1978.0
2022-04-11 11:40:00,2157.76,2160.68,2157.76,2160.68,1200.0,2157.76,2160.68,2157.76,2160.68,1200.0
2022-04-11 11:50:00,2164.97,2166.69,2159.19,2159.19,700.0,2164.97,2166.69,2159.19,2159.19,700.0
2022-04-11 12:00:00,2162.84,2163.12,2162.26,2162.64,401.0,2162.84,2163.12,2162.26,2162.64,401.0
2022-04-11 12:10:00,2166.45,2166.49,2164.27,2164.37,833.0,2166.45,2166.49,2164.27,2164.37,833.0
2022-04-11 12:20:00,2166.43,2168.56,2166.43,2168.0,391.0,2166.43,2168.56,2166.43,2168.0,391.0
2022-04-11 12:30:00,2167.02,2167.02,2164.26,2164.26,200.0,2167.02,2167.02,2164.26,2164.26,200.0
2022-04-11 12:40:00,2163.8,2163.8,2162.44,2162.44,300.0,2163.8,2163.8,2162.44,2162.44,300.0
2022-04-11 12:50:00,2160.88,2161.82,2159.34,2159.48,709.0,2160.88,2161.82,2159.34,2159.48,709.0
2022-04-11 13:00:00,2161.46,2161.46,2160.28,2160.28,312.0,2161.46,2161.46,2160.28,2160.28,312.0
2022-04-11 13:10:00,2157.45,2157.45,2157.45,2157.45,207.0,2157.45,2157.45,2157.45,2157.45,207.0
2022-04-11 13:20:00,2156.04,2156.44,2155.52,2155.52,400.0,2156.04,2156.44,2155.52,2155.52,400.0
2022-04-11 13:30:00,2154.67,2155.42,2152.45,2152.48,1500.0,2154.67,2155.42,2152.45,2152.48,1500.0
2022-04-11 13:40:00,2155.48,2158.98,2152.29,2157.91,1555.0,2155.48,2158.98,2152.29,2157.91,1555.0
2022-04-11 13:50:00,2159.44,2159.44,2159.44,2159.44,114.0,2159.44,2159.44,2159.44,2159.44,114.0
2022-04-11 14:00:00,2158.84,2161.23,2155.84,2161.22,1986.0,2158.84,2161.23,2155.84,2161.22,1986.0
2022-04-11 14:10:00,2163.18,2163.18,2157.81,2157.81,228.0,2163.18,2163.18,2157.81,2157.81,228.0
2022-04-11 14:20:00,2159.34,2161.58,2159.34,2161.33,612.0,2159.34,2161.58,2159.34,2161.33,612.0
2022-04-11 14:30:00,2161.41,2163.89,2160.69,2163.89,902.0,2161.41,2163.89,2160.69,2163.89,902.0
2022-04-11 14:40:00,2162.52,2167.61,2162.52,2167.61,800.0,2162.52,2167.61,2162.52,2167.61,800.0
2022-04-11 14:50:00,2169.7,2172.51,2168.32,2168.32,600.0,2169.7,2172.51,2168.32,2168.32,600.0
2022-04-11 15:00:00,2165.98,2166.24,2164.42,2164.42,1430.0,2165.98,2166.24,2164.42,2164.42,1430.0
2022-04-11 15:10:00,2167.4,2167.4,2164.86,2166.56,400.0,2167.4,2167.4,2164.86,2166.56,400.0
2022-04-11 15:20:00,2165.76,2165.76,2162.79,2164.81,882.0,2165.76,2165.76,2162.79,2164.81,882.0
2022-04-11 15:30:00,2165.14,2165.14,2159.33,2162.36,2350.0,2165.14,2165.14,2159.33,2162.36,2350.0
2022-04-11 15:40:00,2163.58,2165.87,2160.74,2160.74,2749.0,2163.58,2165.87,2160.74,2160.74,2749.0
2022-04-11 15:50:00,2162.08,2164.2,2154.39,2158.83,4332.0,2162.08,2164.2,2154.39,2158.83,4332.0
2022-04-12 09:30:00,2163.48,2177.9,2153.14,2177.9,2807.0,2163.48,2177.9,2153.14,2177.9,2807.0
2022-04-12 09:40:00,2170.03,2186.39,2166.29,2185.97,2837.0,2170.03,2186.39,2166.29,2185.97,2837.0
2022-04-12 09:50:00,2183.44,2183.44,2183.43,2183.43,200.0,2183.44,2183.44,2183.43,2183.43,200.0
2022-04-12 10:00:00,2175.18,2179.03,2175.18,2178.53,545.0,2175.18,2179.03,2175.18,2178.53,545.0
2022-04-12 10:10:00,2180.96,2184.49,2173.55,2173.56,629.0,2180.96,2184.49,2173.55,2173.56,629.0
2022-04-12 10:20:00,2173.65,2177.59,2172.93,2172.93,613.0,2173.65,2177.59,2172.93,2172.93,613.0
2022-04-12 10:30:00,2173.49,2174.69,2173.49,2174.68,500.0,2173.49,2174.69,2173.49,2174.68,500.0
2022-04-12 10:40:00,2167.11,2167.11,2165.76,2165.76,200.0,2167.11,2167.11,2165.76,2165.76,200.0
2022-04-12 10:50:00,2164.58,2169.44,2159.76,2160.22,4432.0,2164.58,2169.44,2159.76,2160.22,4432.0
2022-04-12 11:00:00,2159.67,2164.0,2157.47,2159.47,2117.0,2159.67,2164.0,2157.47,2159.47,2117.0
2022-04-12 11:10:00,2159.33,2168.53,2152.96,2168.53,1574.0,2159.33,2168.53,2152.96,2168.53,1574.0
2022-04-12 11:20:00,2168.83,2169.5,2162.11,2162.11,4883.0,2168.83,2169.5,2162.11,2162.11,4883.0
2022-04-12 11:30:00,2168.53,2168.53,2162.55,2162.55,200.0,2168.53,2168.53,2162.55,2162.55,200.0
2022-04-12 11:40:00,2166.86,2168.64,2165.04,2165.04,900.0,2166.86,2168.64,2165.04,2165.04,900.0
2022-04-12 11:50:00,2165.4,2167.3,2164.13,2164.35,1150.0,2165.4,2167.3,2164.13,2164.35,1150.0
2022-04-12 12:00:00,2157.07,2166.63,2157.07,2166.63,811.0,2157.07,2166.63,2157.07,2166.63,811.0
2022-04-12 12:10:00,2162.21,2165.28,2161.36,2165.28,900.0,2162.21,2165.28,2161.36,2165.28,900.0
2022-04-12 12:20:00,2164.46,2164.46,2159.64,2159.64,200.0,2164.46,2164.46,2159.64,2159.64,200.0
2022-04-12 12:30:00,2160.3,2168.0,2160.3,2166.75,2413.0,2160.3,2168.0,2160.3,2166.75,2413.0
2022-04-12 12:40:00,2162.23,2162.23,2160.99,2160.99,300.0,2162.23,2162.23,2160.99,2160.99,300.0
2022-04-12 12:50:00,2165.37,2165.37,2164.48,2164.85,400.0,2165.37,2165.37,2164.48,2164.85,400.0
2022-04-12 13:00:00,2166.76,2166.76,2163.42,2165.38,700.0,2166.76,2166.76,2163.42,2165.38,700.0
2022-04-12 13:10:00,2167.3,2172.5,2166.47,2170.46,1767.0,2167.3,2172.5,2166.47,2170.46,1767.0
2022-04-12 13:20:00,2172.96,2178.45,2172.96,2176.78,700.0,2172.96,2178.45,2172.96,2176.78,700.0
2022-04-12 13:30:00,2176.65,2176.65,2175.92,2175.92,300.0,2176.65,2176.65,2175.92,2175.92,300.0
2022-04-12 13:40:00,2171.02,2172.37,2170.28,2170.28,401.0,2171.02,2172.37,2170.28,2170.28,401.0
2022-04-12 13:50:00,2169.99,2169.99,2167.02,2167.02,200.0,2169.99,2169.99,2167.02,2167.02,200.0
2022-04-12 14:00:00,2166.98,2173.28,2164.92,2173.02,1025.0,2166.98,2173.28,2164.92,2173.02,1025.0
2022-04-12 14:10:00,2168.49,2168.49,2164.19,2164.19,788.0,2168.49,2168.49,2164.19,2164.19,788.0
2022-04-12 14:20:00,2162.89,2162.89,2162.88,2162.89,100.0,2162.89,2162.89,2162.88,2162.89,100.0
2022-04-12 14:30:00,2166.75,2166.75,2165.4,2165.4,400.0,2166.75,2166.75,2165.4,2165.4,400.0
2022-04-12 14:40:00,2172.78,2173.63,2171.5,2171.5,600.0,2172.78,2173.63,2171.5,2171.5,600.0
2022-04-12 14:50:00,2174.96,2175.53,2173.31,2173.65,800.0,2174.96,2175.53,2173.31,2173.65,800.0
2022-04-12 15:00:00,2173.65,2173.65,2164.73,2164.73,567.0,2173.65,2173.65,2164.73,2164.73,567.0
2022-04-12 15:10:00,2166.09,2166.09,2162.51,2162.51,970.0,2166.09,2166.09,2162.51,2162.51,970.0
2022-04-12 15:20:00,2163.48,2167.39,2161.24,2161.24,2068.0,2163.48,2167.39,2161.24,2161.24,2068.0
2022-04-12 15:30:00,2161.24,2169.67,2161.24,2169.66,2480.0,2161.24,2169.67,2161.24,2169.66,2480.0
2022-04-12 15:40:00,2169.7,2170.54,2167.42,2170.54,1200.0,2169.7,2170.54,2167.42,2170.54,1200.0
2022-04-12 15:50:00,2168.4,2171.47,2163.28,2166.62,4469.0,2168.4,2171.47,2163.28,2166.62,4469.0
2022-04-13 09:30:00,2160.05,2166.25,2160.05,2166.25,911.0,2160.05,2166.25,2160.05,2166.25,911.0
2022-04-13 09:40:00,2162.72,2162.72,2153.48,2153.48,451.0,2162.72,2162.72,2153.48,2153.48,451.0
2022-04-13 09:50:00,2162.68,2163.02,2142.01,2142.01,1126.0,2162.68,2163.02,2142.01,2142.01,1126.0
2022-04-13 10:00:00,2149.7,2149.71,2140.08,2140.08,336.0,2149.7,2149.71,2140.08,2140.08,336.0
2022-04-13 10:10:00,2148.06,2149.73,2136.83,2149.73,697.0,2148.06,2149.73,2136.83,2149.73,697.0
2022-04-13 10:20:00,2151.14,2151.15,2151.14,2151.14,411.0,2151.14,2151.15,2151.14,2151.14,411.0
2022-04-13 10:30:00,2152.68,2152.68,2143.62,2143.62,700.0,2152.68,2152.68,2143.62,2143.62,700.0
2022-04-13 10:40:00,2145.05,2147.85,2145.05,2147.85,300.0,2145.05,2147.85,2145.05,2147.85,300.0
2022-04-13 10:50:00,2145.77,2156.33,2142.13,2152.34,1788.0,2145.77,2156.33,2142.13,2152.34,1788.0
2022-04-13 11:00:00,2156.66,2159.63,2152.22,2152.22,800.0,2156.66,2159.63,2152.22,2152.22,800.0
2022-04-13 11:10:00,2159.52,2159.52,2150.12,2151.41,1867.0,2159.52,2159.52,2150.12,2151.41,1867.0
2022-04-13 11:20:00,2148.01,2148.93,2148.01,2148.93,200.0,2148.01,2148.93,2148.01,2148.93,200.0
2022-04-13 11:30:00,2149.39,2149.39,2146.49,2146.49,488.0,2149.39,2149.39,2146.49,2146.49,488.0
2022-04-13 11:40:00,2146.49,2146.49,2146.49,2146.49,0.0,2146.49,2146.49,2146.49,2146.49,0.0
2022-04-13 11:50:00,2147.85,2150.24,2144.15,2144.15,1499.0,2147.85,2150.24,2144.15,2144.15,1499.0
2022-04-13 12:00:00,2142.14,2145.67,2142.14,2143.92,300.0,2142.14,2145.67,2142.14,2143.92,300.0
2022-04-13 12:10:00,2148.7,2149.5,2148.69,2148.93,300.0,2148.7,2149.5,2148.69,2148.93,300.0
2022-04-13 12:20:00,2150.87,2150.88,2141.81,2142.56,2100.0,2150.87,2150.88,2141.81,2142.56,2100.0
2022-04-13 12:30:00,2147.19,2149.08,2147.19,2148.78,300.0,2147.19,2149.08,2147.19,2148.78,300.0
2022-04-13 12:40:00,2148.8,2151.76,2148.8,2151.55,2209.0,2148.8,2151.76,2148.8,2151.55,2209.0
2022-04-13 12:50:00,2152.39,2152.39,2148.84,2148.84,307.0,2152.39,2152.39,2148.84,2148.84,307.0
2022-04-13 13:00:00,2149.32,2151.26,2146.81,2148.86,3465.0,2149.32,2151.26,2146.81,2148.86,3465.0
2022-04-13 13:10:00,2150.64,2154.07,2149.16,2154.07,910.0,2150.64,2154.07,2149.16,2154.07,910.0
2022-04-13 13:20:00,2153.71,2157.56,2153.71,2157.56,746.0,2153.71,2157.56,2153.71,2157.56,746.0
2022-04-13 13:30:00,2158.92,2159.47,2156.03,2156.03,500.0,2158.92,2159.47,2156.03,2156.03,500.0
2022-04-13 13:40:00,2157.13,2165.19,2157.13,2165.19,911.0,2157.13,2165.19,2157.13,2165.19,911.0
2022-04-13 13:50:00,2167.49,2168.18,2166.24,2168.18,706.0,2167.49,2168.18,2166.24,2168.18,706.0
2022-04-13 14:00:00,2168.63,2172.0,2167.72,2171.86,800.0,2168.63,2172.0,2167.72,2171.86,800.0
2022-04-13 14:10:00,2171.72,2171.72,2167.18,2167.18,600.0,2171.72,2171.72,2167.18,2167.18,600.0
2022-04-13 14:20:00,2160.62,2163.06,2158.46,2158.46,2570.0,2160.62,2163.06,2158.46,2158.46,2570.0
2022-04-13 14:30:00,2164.25,2164.25,2160.47,2160.47,1577.0,2164.25,2164.25,2160.47,2160.47,1577.0
2022-04-13 14:40:00,2166.79,2166.8,2162.79,2162.79,215.0,2166.79,2166.8,2162.79,2162.79,215.0
2022-04-13 14:50:00,2161.78,2167.57,2161.77,2167.57,200.0,2161.78,2167.57,2161.77,2167.57,200.0
2022-04-13 15:00:00,2165.14,2167.17,2165.0,2165.61,500.0,2165.14,2167.17,2165.0,2165.61,500.0
2022-04-13 15:10:00,2167.86,2170.44,2167.3,2167.3,2091.0,2167.86,2170.44,2167.3,2167.3,2091.0
2022-04-13 15:20:00,2168.32,2169.13,2163.82,2166.23,1573.0,2168.32,2169.13,2163.82,2166.23,1573.0
2022-04-13 15:30:00,2167.48,2169.33,2164.46,2164.46,1020.0,2167.48,2169.33,2164.46,2164.46,1020.0
2022-04-13 15:40:00,2169.38,2171.84,2169.38,2170.62,3050.0,2169.38,2171.84,2169.38,2170.62,3050.0
2022-04-13 15:50:00,2170.2,2172.18,2166.48,2172.18,3387.0,2170.2,2172.18,2166.48,2172.18,3387.0
2022-04-14 09:30:00,2179.44,2186.16,2179.44,2186.16,3378.0,2179.44,2186.16,2179.44,2186.16,3378.0
2022-04-14 09:40:00,2184.24,2193.71,2178.29,2188.32,1465.0,2184.24,2193.71,2178.29,2188.32,1465.0
2022-04-14 09:50:00,2182.7,2182.71,2178.3,2178.3,252.0,2182.7,2182.71,2178.3,2178.3,252.0
2022-04-14 10:00:00,2178.41,2179.23,2173.16,2173.16,440.0,2178.41,2179.23,2173.16,2173.16,440.0
2022-04-14 10:10:00,2174.05,2174.18,2173.68,2173.68,300.0,2174.05,2174.18,2173.68,2173.68,300.0
2022-04-14 10:20:00,2178.76,2178.76,2178.76,2178.76,100.0,2178.76,2178.76,2178.76,2178.76,100.0
2022-04-14 10:30:00,2183.17,2183.17,2183.17,2183.17,100.0,2183.17,2183.17,2183.17,2183.17,100.0
2022-04-14 10:40:00,2181.48,2191.05,2181.48,2186.45,600.0,2181.48,2191.05,2181.48,2186.45,600.0
2022-04-14 10:50:00,2189.81,2189.81,2184.84,2184.84,326.0,2189.81,2189.81,2184.84,2184.84,326.0
2022-04-14 11:00:00,2181.63,2184.59,2181.15,2184.59,490.0,2181.63,2184.59,2181.15,2184.59,490.0
2022-04-14 11:10:00,2184.68,2186.26,2182.35,2182.35,800.0,2184.68,2186.26,2182.35,2182.35,800.0
2022-04-14 11:20:00,2182.3,2185.0,2182.3,2183.89,600.0,2182.3,2185.0,2182.3,2183.89,600.0
2022-04-14 11:30:00,2183.04,2183.04,2183.04,2183.04,100.0,2183.04,2183.04,2183.04,2183.04,100.0
2022-04-14 11:40:00,2182.1,2185.3,2176.36,2183.23,1504.0,2182.1,2185.3,2176.36,2183.23,1504.0
2022-04-14 11:50:00,2182.76,2182.76,2181.81,2181.82,200.0,2182.76,2182.76,2181.81,2181.82,200.0
2022-04-14 12:00:00,2181.88,2181.88,2178.59,2178.6,801.0,2181.88,2181.88,2178.59,2178.6,801.0
2022-04-14 12:10:00,2176.92,2176.92,2175.63,2175.63,400.0,2176.92,2176.92,2175.63,2175.63,400.0
2022-04-14 12:20:00,2173.27,2178.09,2169.46,2171.74,1736.0,2173.27,2178.09,2169.46,2171.74,1736.0
2022-04-14 12:30:00,2175.77,2176.96,2172.53,2172.53,500.0,2175.77,2176.96,2172.53,2172.53,500.0
2022-04-14 12:40:00,2172.56,2174.57,2172.56,2174.57,200.0,2172.56,2174.57,2172.56,2174.57,200.0
2022-04-14 12:50:00,2172.98,2172.98,2171.13,2171.14,200.0,2172.98,2172.98,2171.13,2171.14,200.0
2022-04-14 13:00:00,2171.83,2171.83,2170.2,2170.61,400.0,2171.83,2171.83,2170.2,2170.61,400.0
2022-04-14 13:10:00,2170.61,2170.61,2170.61,2170.61,0.0,2170.61,2170.61,2170.61,2170.61,0.0
2022-04-14 13:20:00,2169.91,2171.16,2169.91,2171.16,300.0,2169.91,2171.16,2169.91,2171.16,300.0
2022-04-14 13:30:00,2175.96,2175.96,2175.96,2175.96,100.0,2175.96,2175.96,2175.96,2175.96,100.0
2022-04-14 13:40:00,2178.44,2178.44,2172.79,2178.43,524.0,2178.44,2178.44,2172.79,2178.43,524.0
2022-04-14 13:50:00,2178.43,2178.43,2178.42,2178.43,200.0,2178.43,2178.43,2178.42,2178.43,200.0
2022-04-14 14:00:00,2179.82,2182.26,2179.82,2182.26,261.0,2179.82,2182.26,2179.82,2182.26,261.0
2022-04-14 14:10:00,2182.26,2182.26,2182.26,2182.26,0.0,2182.26,2182.26,2182.26,2182.26,0.0
2022-04-14 14:20:00,2181.09,2183.19,2179.0,2183.19,900.0,2181.09,2183.19,2179.0,2183.19,900.0
2022-04-14 14:30:00,2184.98,2187.27,2182.11,2182.11,2151.0,2184.98,2187.27,2182.11,2182.11,2151.0
2022-04-14 14:40:00,2182.53,2184.37,2182.53,2183.1,1052.0,2182.53,2184.37,2182.53,2183.1,1052.0
2022-04-14 14:50:00,2182.7,2182.85,2181.67,2181.67,1278.0,2182.7,2182.85,2181.67,2181.67,1278.0
2022-04-14 15:00:00,2176.94,2180.52,2176.8,2179.39,672.0,2176.94,2180.52,2176.8,2179.39,672.0
2022-04-14 15:10:00,2177.31,2178.02,2176.92,2176.93,500.0,2177.31,2178.02,2176.92,2176.93,500.0
2022-04-14 15:20:00,2175.11,2175.14,2171.88,2174.34,900.0,2175.11,2175.14,2171.88,2174.34,900.0
2022-04-14 15:30:00,2172.24,2173.42,2170.99,2170.99,1400.0,2172.24,2173.42,2170.99,2170.99,1400.0
2022-04-14 15:40:00,2171.03,2173.33,2170.02,2170.02,1421.0,2171.03,2173.33,2170.02,2170.02,1421.0
2022-04-14 15:50:00,2169.06,2171.77,2164.65,2165.21,3023.0,2169.06,2171.77,2164.65,2165.21,3023.0
2022-04-18 09:30:00,2152.2,2167.79,2149.73,2160.09,2363.0,2152.2,2167.79,2149.73,2160.09,2363.0
2022-04-18 09:40:00,2168.1,2168.1,2161.16,2167.13,870.0,2168.1,2168.1,2161.16,2167.13,870.0
2022-04-18 09:50:00,2171.61,2171.61,2162.36,2162.36,420.0,2171.61,2171.61,2162.36,2162.36,420.0
2022-04-18 10:00:00,2162.23,2163.66,2158.05,2163.66,420.0,2162.23,2163.66,2158.05,2163.66,420.0
2022-04-18 10:10:00,2158.76,2162.69,2158.76,2162.69,200.0,2158.76,2162.69,2158.76,2162.69,200.0
2022-04-18 10:20:00,2162.52,2162.9,2161.08,2161.2,400.0,2162.52,2162.9,2161.08,2161.2,400.0
2022-04-18 10:30:00,2157.78,2162.39,2157.78,2158.56,400.0,2157.78,2162.39,2157.78,2158.56,400.0
2022-04-18 10:40:00,2168.5,2171.76,2168.5,2171.76,200.0,2168.5,2171.76,2168.5,2171.76,200.0
2022-04-18 10:50:00,2164.96,2164.96,2159.43,2162.28,500.0,2164.96,2164.96,2159.43,2162.28,500.0
2022-04-18 11:00:00,2158.5,2159.59,2150.77,2157.25,900.0,2158.5,2159.59,2150.77,2157.25,900.0
2022-04-18 11:10:00,2158.01,2158.01,2158.01,2158.01,100.0,2158.01,2158.01,2158.01,2158.01,100.0
2022-04-18 11:20:00,2147.69,2147.69,2146.23,2146.23,200.0,2147.69,2147.69,2146.23,2146.23,200.0
2022-04-18 11:30:00,2146.24,2152.67,2146.23,2148.78,912.0,2146.24,2152.67,2146.23,2148.78,912.0
2022-04-18 11:40:00,2147.99,2149.1,2145.08,2149.1,300.0,2147.99,2149.1,2145.08,2149.1,300.0
2022-04-18 11:50:00,2148.36,2150.01,2145.55,2150.01,1536.0,2148.36,2150.01,2145.55,2150.01,1536.0
2022-04-18 12:00:00,2149.74,2151.4,2146.9,2151.4,500.0,2149.74,2151.4,2146.9,2151.4,500.0
2022-04-18 12:10:00,2149.22,2155.76,2149.22,2150.05,4006.0,2149.22,2155.76,2149.22,2150.05,4006.0
2022-04-18 12:20:00,2151.43,2159.46,2151.43,2159.43,1400.0,2151.43,2159.46,2151.43,2159.43,1400.0
2022-04-18 12:30:00,2161.97,2163.29,2160.23,2163.15,1300.0,2161.97,2163.29,2160.23,2163.15,1300.0
2022-04-18 12:40:00,2163.14,2165.97,2163.13,2165.84,300.0,2163.14,2165.97,2163.13,2165.84,300.0
2022-04-18 12:50:00,2163.78,2169.92,2163.77,2169.92,1407.0,2163.78,2169.92,2163.77,2169.92,1407.0
2022-04-18 13:00:00,2169.92,2169.92,2166.09,2167.02,300.0,2169.92,2169.92,2166.09,2167.02,300.0
2022-04-18 13:10:00,2172.6,2172.6,2164.57,2166.31,700.0,2172.6,2172.6,2164.57,2166.31,700.0
2022-04-18 13:20:00,2163.11,2163.11,2163.11,2163.11,100.0,2163.11,2163.11,2163.11,2163.11,100.0
2022-04-18 13:30:00,2172.59,2173.04,2172.55,2173.04,500.0,2172.59,2173.04,2172.55,2173.04,500.0
2022-04-18 13:40:00,2176.36,2180.09,2176.36,2178.43,806.0,2176.36,2180.09,2176.36,2178.43,806.0
2022-04-18 13:50:00,2177.08,2180.55,2176.21,2180.55,500.0,2177.08,2180.55,2176.21,2180.55,500.0
2022-04-18 14:00:00,2181.12,2182.75,2179.0,2179.07,700.0,2181.12,2182.75,2179.0,2179.07,700.0
2022-04-18 14:10:00,2182.98,2182.98,2177.41,2177.41,600.0,2182.98,2182.98,2177.41,2177.41,600.0
2022-04-18 14:20:00,2179.05,2186.41,2179.05,2186.41,500.0,2179.05,2186.41,2179.05,2186.41,500.0
2022-04-18 14:30:00,2184.1,2189.61,2184.1,2186.51,1300.0,2184.1,2189.61,2184.1,2186.51,1300.0
2022-04-18 14:40:00,2187.38,2190.88,2185.0,2190.88,800.0,2187.38,2190.88,2185.0,2190.88,800.0
2022-04-18 14:50:00,2189.29,2189.73,2185.0,2185.0,1400.0,2189.29,2189.73,2185.0,2185.0,1400.0
2022-04-18 15:00:00,2187.62,2187.62,2184.04,2184.04,300.0,2187.62,2187.62,2184.04,2184.04,300.0
2022-04-18 15:10:00,2184.04,2184.04,2179.37,2179.38,400.0,2184.04,2184.04,2179.37,2179.38,400.0
2022-04-18 15:20:00,2179.37,2180.84,2174.5,2174.5,701.0,2179.37,2180.84,2174.5,2174.5,701.0
2022-04-18 15:30:00,2174.07,2177.13,2170.5,2170.51,1900.0,2174.07,2177.13,2170.5,2170.51,1900.0
2022-04-18 15:40:00,2173.61,2175.71,2167.28,2167.29,2594.0,2173.61,2175.71,2167.28,2167.29,2594.0
2022-04-18 15:50:00,2169.97,2177.78,2168.21,2175.22,5132.0,2169.97,2177.78,2168.21,2175.22,5132.0
2022-04-19 09:30:00,2178.4,2198.56,2169.04,2188.24,2553.0,2178.4,2198.56,2169.04,2188.24,2553.0
2022-04-19 09:40:00,2189.53,2189.53,2187.88,2187.88,400.0,2189.53,2189.53,2187.88,2187.88,400.0
2022-04-19 09:50:00,2195.19,2195.19,2194.25,2194.25,200.0,2195.19,2195.19,2194.25,2194.25,200.0
2022-04-19 10:00:00,2189.81,2189.81,2189.81,2189.81,100.0,2189.81,2189.81,2189.81,2189.81,100.0
2022-04-19 10:10:00,2189.59,2194.9,2186.27,2186.27,1464.0,2189.59,2194.9,2186.27,2186.27,1464.0
2022-04-19 10:20:00,2178.1,2180.04,2175.26,2180.04,300.0,2178.1,2180.04,2175.26,2180.04,300.0
2022-04-19 10:30:00,2187.73,2187.89,2182.18,2182.18,411.0,2187.73,2187.89,2182.18,2182.18,411.0
2022-04-19 10:40:00,2174.93,2181.11,2174.93,2180.88,400.0,2174.93,2181.11,2174.93,2180.88,400.0
2022-04-19 10:50:00,2182.32,2187.95,2182.13,2187.95,466.0,2182.32,2187.95,2182.13,2187.95,466.0
2022-04-19 11:00:00,2187.91,2191.94,2187.91,2188.17,571.0,2187.91,2191.94,2187.91,2188.17,571.0
2022-04-19 11:10:00,2182.72,2187.32,2182.72,2187.31,500.0,2182.72,2187.32,2182.72,2187.31,500.0
2022-04-19 11:20:00,2185.95,2188.73,2185.81,2185.81,800.0,2185.95,2188.73,2185.81,2185.81,800.0
2022-04-19 11:30:00,2185.81,2185.81,2185.81,2185.81,0.0,2185.81,2185.81,2185.81,2185.81,0.0
2022-04-19 11:40:00,2183.23,2184.91,2178.0,2180.44,500.0,2183.23,2184.91,2178.0,2180.44,500.0
2022-04-19 11:50:00,2180.51,2182.24,2178.5,2178.5,900.0,2180.51,2182.24,2178.5,2178.5,900.0
2022-04-19 12:00:00,2173.73,2177.3,2173.73,2177.3,700.0,2173.73,2177.3,2173.73,2177.3,700.0
2022-04-19 12:10:00,2179.65,2179.65,2179.65,2179.65,300.0,2179.65,2179.65,2179.65,2179.65,300.0
2022-04-19 12:20:00,2178.18,2178.19,2178.18,2178.18,100.0,2178.18,2178.19,2178.18,2178.18,100.0
2022-04-19 12:30:00,2178.79,2178.79,2173.74,2175.22,1118.0,2178.79,2178.79,2173.74,2175.22,1118.0
2022-04-19 12:40:00,2175.22,2175.28,2173.74,2173.74,600.0,2175.22,2175.28,2173.74,2173.74,600.0
2022-04-19 12:50:00,2177.7,2179.73,2177.01,2177.01,901.0,2177.7,2179.73,2177.01,2177.01,901.0
2022-04-19 13:00:00,2179.71,2179.71,2176.77,2177.91,1844.0,2179.71,2179.71,2176.77,2177.91,1844.0
2022-04-19 13:10:00,2177.03,2178.33,2176.32,2178.32,800.0,2177.03,2178.33,2176.32,2178.32,800.0
2022-04-19 13:20:00,2178.32,2179.06,2171.56,2171.57,1212.0,2178.32,2179.06,2171.56,2171.57,1212.0
2022-04-19 13:30:00,2175.65,2175.77,2174.3,2175.52,1096.0,2175.65,2175.77,2174.3,2175.52,1096.0
2022-04-19 13:40:00,2173.4,2173.4,2173.4,2173.4,100.0,2173.4,2173.4,2173.4,2173.4,100.0
2022-04-19 13:50:00,2174.31,2177.42,2174.31,2177.42,216.0,2174.31,2177.42,2174.31,2177.42,216.0
2022-04-19 14:00:00,2177.43,2177.43,2173.93,2177.15,1116.0,2177.43,2177.43,2173.93,2177.15,1116.0
2022-04-19 14:10:00,2177.13,2177.13,2175.22,2175.22,300.0,2177.13,2177.13,2175.22,2175.22,300.0
2022-04-19 14:20:00,2174.46,2176.04,2174.46,2175.06,400.0,2174.46,2176.04,2174.46,2175.06,400.0
2022-04-19 14:30:00,2177.41,2181.37,2175.95,2181.37,1562.0,2177.41,2181.37,2175.95,2181.37,1562.0
2022-04-19 14:40:00,2187.04,2190.81,2187.03,2189.55,911.0,2187.04,2190.81,2187.03,2189.55,911.0
2022-04-19 14:50:00,2191.26,2197.56,2191.26,2196.63,500.0,2191.26,2197.56,2191.26,2196.63,500.0
2022-04-19 15:00:00,2196.67,2196.67,2196.67,2196.67,400.0,2196.67,2196.67,2196.67,2196.67,400.0
2022-04-19 15:10:00,2198.95,2202.03,2195.96,2195.96,2474.0,2198.95,2202.03,2195.96,2195.96,2474.0
2022-04-19 15:20:00,2197.64,2198.12,2197.45,2197.45,900.0,2197.64,2198.12,2197.45,2197.45,900.0
2022-04-19 15:30:00,2197.45,2199.98,2197.45,2198.64,1011.0,2197.45,2199.98,2197.45,2198.64,1011.0
2022-04-19 15:40:00,2197.29,2199.64,2194.48,2196.24,1800.0,2197.29,2199.64,2194.48,2196.24,1800.0
2022-04-19 15:50:00,2199.45,2201.0,2194.67,2200.66,4851.0,2199.45,2201.0,2194.67,2200.66,4851.0
2022-04-20 09:30:00,2212.76,2228.0,2212.76,2225.15,3278.0,2212.76,2228.0,2212.76,2225.15,3278.0
2022-04-20 09:40:00,2225.54,2225.54,2216.56,2218.94,805.0,2225.54,2225.54,2216.56,2218.94,805.0
2022-04-20 09:50:00,2219.0,2224.2,2219.0,2223.94,500.0,2219.0,2224.2,2219.0,2223.94,500.0
2022-04-20 10:00:00,2216.75,2216.75,2216.75,2216.75,100.0,2216.75,2216.75,2216.75,2216.75,100.0
2022-04-20 10:10:00,2215.3,2215.3,2215.3,2215.3,100.0,2215.3,2215.3,2215.3,2215.3,100.0
2022-04-20 10:20:00,2211.11,2211.94,2211.11,2211.94,200.0,2211.11,2211.94,2211.11,2211.94,200.0
2022-04-20 10:30:00,2221.57,2221.57,2221.57,2221.57,100.0,2221.57,2221.57,2221.57,2221.57,100.0
2022-04-20 10:40:00,2216.78,2223.3,2216.78,2223.3,300.0,2216.78,2223.3,2216.78,2223.3,300.0
2022-04-20 10:50:00,2216.68,2223.04,2216.63,2218.36,2136.0,2216.68,2223.04,2216.63,2218.36,2136.0
2022-04-20 11:00:00,2218.21,2220.5,2213.18,2220.5,1477.0,2218.21,2220.5,2213.18,2220.5,1477.0
2022-04-20 11:10:00,2219.85,2221.97,2219.85,2221.97,201.0,2219.85,2221.97,2219.85,2221.97,201.0
2022-04-20 11:20:00,2220.83,2227.42,2220.81,2225.35,600.0,2220.83,2227.42,2220.81,2225.35,600.0
2022-04-20 11:30:00,2229.42,2235.63,2228.35,2235.63,703.0,2229.42,2235.63,2228.35,2235.63,703.0
2022-04-20 11:40:00,2237.39,2242.58,2237.39,2242.57,2160.0,2237.39,2242.58,2237.39,2242.57,2160.0
2022-04-20 11:50:00,2242.26,2251.21,2242.26,2251.21,1146.0,2242.26,2251.21,2242.26,2251.21,1146.0
2022-04-20 12:00:00,2249.1,2251.0,2242.88,2242.88,1418.0,2249.1,2251.0,2242.88,2242.88,1418.0
2022-04-20 12:10:00,2246.46,2246.46,2246.46,2246.46,100.0,2246.46,2246.46,2246.46,2246.46,100.0
2022-04-20 12:20:00,2246.51,2246.51,2239.31,2239.31,1100.0,2246.51,2246.51,2239.31,2239.31,1100.0
2022-04-20 12:30:00,2248.02,2251.48,2248.02,2251.25,600.0,2248.02,2251.48,2248.02,2251.25,600.0
2022-04-20 12:40:00,2255.0,2255.0,2251.41,2255.0,854.0,2255.0,2255.0,2251.41,2255.0,854.0
2022-04-20 12:50:00,2258.72,2264.13,2258.72,2260.42,1400.0,2258.72,2264.13,2258.72,2260.42,1400.0
2022-04-20 13:00:00,2261.9,2263.37,2257.61,2257.61,1540.0,2261.9,2263.37,2257.61,2257.61,1540.0
2022-04-20 13:10:00,2256.0,2262.47,2256.0,2260.0,1204.0,2256.0,2262.47,2256.0,2260.0,1204.0
2022-04-20 13:20:00,2258.61,2258.61,2254.2,2254.2,1000.0,2258.61,2258.61,2254.2,2254.2,1000.0
2022-04-20 13:30:00,2255.08,2255.08,2253.46,2253.46,200.0,2255.08,2255.08,2253.46,2253.46,200.0
2022-04-20 13:40:00,2255.58,2255.74,2248.72,2248.72,1316.0,2255.58,2255.74,2248.72,2248.72,1316.0
2022-04-20 13:50:00,2252.08,2252.28,2247.8,2252.28,1410.0,2252.08,2252.28,2247.8,2252.28,1410.0
2022-04-20 14:00:00,2247.32,2254.85,2247.32,2254.85,660.0,2247.32,2254.85,2247.32,2254.85,660.0
2022-04-20 14:10:00,2255.4,2257.83,2251.8,2251.81,1300.0,2255.4,2257.83,2251.8,2251.81,1300.0
2022-04-20 14:20:00,2247.7,2253.98,2242.61,2249.12,2444.0,2247.7,2253.98,2242.61,2249.12,2444.0
2022-04-20 14:30:00,2249.12,2252.0,2245.53,2245.53,700.0,2249.12,2252.0,2245.53,2245.53,700.0
2022-04-20 14:40:00,2246.01,2253.6,2246.01,2250.39,1467.0,2246.01,2253.6,2246.01,2250.39,1467.0
2022-04-20 14:50:00,2250.64,2250.64,2247.94,2247.97,1174.0,2250.64,2250.64,2247.94,2247.97,1174.0
2022-04-20 15:00:00,2248.96,2254.02,2248.96,2254.01,1736.0,2248.96,2254.02,2248.96,2254.01,1736.0
2022-04-20 15:10:00,2253.93,2260.02,2253.88,2260.02,2067.0,2253.93,2260.02,2253.88,2260.02,2067.0
2022-04-20 15:20:00,2259.23,2260.35,2255.56,2257.99,1310.0,2259.23,2260.35,2255.56,2257.99,1310.0
2022-04-20 15:30:00,2260.18,2261.67,2256.02,2261.67,2723.0,2260.18,2261.67,2256.02,2261.67,2723.0
2022-04-20 15:40:00,2262.78,2267.23,2260.27,2266.91,5901.0,2262.78,2267.23,2260.27,2266.91,5901.0
2022-04-20 15:50:00,2266.63,2266.63,2251.69,2251.74,9246.0,2266.63,2266.63,2251.69,2251.74,9246.0
2022-04-21 09:30:00,2261.27,2266.52,2242.01,2252.2,3730.0,2261.27,2266.52,2242.01,2252.2,3730.0
2022-04-21 09:40:00,2248.13,2253.16,2236.49,2253.16,2567.0,2248.13,2253.16,2236.49,2253.16,2567.0
2022-04-21 09:50:00,2251.81,2267.4,2251.81,2267.4,7846.0,2251.81,2267.4,2251.81,2267.4,7846.0
2022-04-21 10:00:00,2267.4,2267.4,2267.4,2267.4,0.0,2267.4,2267.4,2267.4,2267.4,0.0
2022-04-21 10:10:00,2263.63,2263.63,2247.94,2247.94,764.0,2263.63,2263.63,2247.94,2247.94,764.0
2022-04-21 10:20:00,2261.4,2261.4,2250.05,2253.43,763.0,2261.4,2261.4,2250.05,2253.43,763.0
2022-04-21 10:30:00,2253.18,2255.52,2253.18,2254.26,723.0,2253.18,2255.52,2253.18,2254.26,723.0
2022-04-21 10:40:00,2254.26,2254.26,2250.35,2251.22,900.0,2254.26,2254.26,2250.35,2251.22,900.0
2022-04-21 10:50:00,2252.82,2254.2,2250.66,2252.86,1139.0,2252.82,2254.2,2250.66,2252.86,1139.0
2022-04-21 11:00:00,2252.84,2252.84,2243.46,2246.07,1200.0,2252.84,2252.84,2243.46,2246.07,1200.0
2022-04-21 11:10:00,2250.58,2250.58,2244.05,2244.05,1450.0,2250.58,2250.58,2244.05,2244.05,1450.0
2022-04-21 11:20:00,2241.14,2247.2,2240.0,2247.2,1302.0,2241.14,2247.2,2240.0,2247.2,1302.0
2022-04-21 11:30:00,2247.85,2247.85,2238.87,2238.91,2578.0,2247.85,2247.85,2238.87,2238.91,2578.0
2022-04-21 11:40:00,2241.71,2241.71,2238.52,2239.58,600.0,2241.71,2241.71,2238.52,2239.58,600.0
2022-04-21 11:50:00,2240.0,2245.08,2240.0,2240.4,531.0,2240.0,2245.08,2240.0,2240.4,531.0
2022-04-21 12:00:00,2240.0,2242.77,2234.29,2234.29,400.0,2240.0,2242.77,2234.29,2234.29,400.0
2022-04-21 12:10:00,2240.0,2240.0,2239.99,2239.99,400.0,2240.0,2240.0,2239.99,2239.99,400.0
2022-04-21 12:20:00,2239.99,2239.99,2233.56,2235.62,900.0,2239.99,2239.99,2233.56,2235.62,900.0
2022-04-21 12:30:00,2240.71,2240.72,2240.48,2240.49,300.0,2240.71,2240.72,2240.48,2240.49,300.0
2022-04-21 12:40:00,2244.63,2244.63,2244.49,2244.49,300.0,2244.63,2244.63,2244.49,2244.49,300.0
2022-04-21 12:50:00,2244.49,2244.49,2237.66,2237.66,200.0,2244.49,2244.49,2237.66,2237.66,200.0
2022-04-21 13:00:00,2229.9,2235.68,2229.9,2232.57,870.0,2229.9,2235.68,2229.9,2232.57,870.0
2022-04-21 13:10:00,2232.21,2232.21,2230.57,2230.57,310.0,2232.21,2232.21,2230.57,2230.57,310.0
2022-04-21 13:20:00,2234.7,2234.85,2234.7,2234.85,200.0,2234.7,2234.85,2234.7,2234.85,200.0
2022-04-21 13:30:00,2238.41,2238.41,2237.16,2237.16,481.0,2238.41,2238.41,2237.16,2237.16,481.0
2022-04-21 13:40:00,2242.0,2245.74,2241.27,2245.74,300.0,2242.0,2245.74,2241.27,2245.74,300.0
2022-04-21 13:50:00,2245.43,2245.43,2241.05,2241.05,500.0,2245.43,2245.43,2241.05,2241.05,500.0
2022-04-21 14:00:00,2236.53,2236.53,2234.4,2235.96,808.0,2236.53,2236.53,2234.4,2235.96,808.0
2022-04-21 14:10:00,2240.27,2240.27,2239.88,2239.88,400.0,2240.27,2240.27,2239.88,2239.88,400.0
2022-04-21 14:20:00,2242.65,2243.31,2236.03,2236.03,1220.0,2242.65,2243.31,2236.03,2236.03,1220.0
2022-04-21 14:30:00,2242.62,2245.37,2239.2,2239.2,700.0,2242.62,2245.37,2239.2,2239.2,700.0
2022-04-21 14:40:00,2237.11,2237.11,2234.05,2234.05,710.0,2237.11,2237.11,2234.05,2234.05,710.0
2022-04-21 14:50:00,2232.53,2235.95,2231.69,2231.69,700.0,2232.53,2235.95,2231.69,2231.69,700.0
2022-04-21 15:00:00,2231.45,2231.45,2227.1,2227.1,500.0,2231.45,2231.45,2227.1,2227.1,500.0
2022-04-21 15:10:00,2228.49,2233.22,2228.49,2232.08,1400.0,2228.49,2233.22,2228.49,2232.08,1400.0
2022-04-21 15:20:00,2232.08,2237.73,2232.08,2237.57,1147.0,2232.08,2237.73,2232.08,2237.57,1147.0
2022-04-21 15:30:00,2240.54,2240.55,2231.1,2236.47,1000.0,2240.54,2240.55,2231.1,2236.47,1000.0
2022-04-21 15:40:00,2233.82,2238.36,2228.65,2228.65,2595.0,2233.82,2238.36,2228.65,2228.65,2595.0
2022-04-21 15:50:00,2228.66,2238.1,2228.66,2235.53,4004.0,2228.66,2238.1,2228.66,2235.53,4004.0
2022-04-22 09:30:00,2212.28,2212.59,2179.62,2180.99,2591.0,2212.28,2212.59,2179.62,2180.99,2591.0
2022-04-22 09:40:00,2185.0,2192.63,2183.05,2188.11,1665.0,2185.0,2192.63,2183.05,2188.11,1665.0
2022-04-22 09:50:00,2186.34,2186.34,2168.56,2168.56,1112.0,2186.34,2186.34,2168.56,2168.56,1112.0
2022-04-22 10:00:00,2168.91,2182.26,2168.9,2178.19,2136.0,2168.91,2182.26,2168.9,2178.19,2136.0
2022-04-22 10:10:00,2175.21,2182.34,2175.21,2181.64,800.0,2175.21,2182.34,2175.21,2181.64,800.0
2022-04-22 10:20:00,2181.64,2183.03,2176.27,2181.28,1500.0,2181.64,2183.03,2176.27,2181.28,1500.0
2022-04-22 10:30:00,2184.72,2188.43,2182.73,2187.52,977.0,2184.72,2188.43,2182.73,2187.52,977.0
2022-04-22 10:40:00,2187.52,2189.35,2179.6,2179.6,1194.0,2187.52,2189.35,2179.6,2179.6,1194.0
2022-04-22 10:50:00,2176.67,2176.67,2170.23,2170.23,500.0,2176.67,2176.67,2170.23,2170.23,500.0
2022-04-22 11:00:00,2168.21,2192.73,2168.21,2189.03,1700.0,2168.21,2192.73,2168.21,2189.03,1700.0
2022-04-22 11:10:00,2187.11,2187.11,2179.02,2184.81,827.0,2187.11,2187.11,2179.02,2184.81,827.0
2022-04-22 11:20:00,2184.74,2186.23,2179.12,2180.04,1176.0,2184.74,2186.23,2179.12,2180.04,1176.0
2022-04-22 11:30:00,2180.04,2180.99,2178.47,2180.31,900.0,2180.04,2180.99,2178.47,2180.31,900.0
2022-04-22 11:40:00,2178.51,2181.55,2177.14,2179.95,800.0,2178.51,2181.55,2177.14,2179.95,800.0
2022-04-22 11:50:00,2177.57,2177.57,2170.55,2170.55,500.0,2177.57,2177.57,2170.55,2170.55,500.0
2022-04-22 12:00:00,2169.87,2174.94,2169.87,2174.94,400.0,2169.87,2174.94,2169.87,2174.94,400.0
2022-04-22 12:10:00,2176.58,2182.83,2176.58,2182.83,600.0,2176.58,2182.83,2176.58,2182.83,600.0
2022-04-22 12:20:00,2182.83,2182.83,2182.83,2182.83,0.0,2182.83,2182.83,2182.83,2182.83,0.0
2022-04-22 12:30:00,2191.91,2191.91,2191.91,2191.91,300.0,2191.91,2191.91,2191.91,2191.91,300.0
2022-04-22 12:40:00,2191.91,2194.66,2191.91,2192.66,300.0,2191.91,2194.66,2191.91,2192.66,300.0
2022-04-22 12:50:00,2189.87,2189.87,2189.87,2189.87,100.0,2189.87,2189.87,2189.87,2189.87,100.0
2022-04-22 13:00:00,2190.14,2193.62,2189.83,2189.83,548.0,2190.14,2193.62,2189.83,2189.83,548.0
2022-04-22 13:10:00,2193.28,2193.28,2193.28,2193.28,241.0,2193.28,2193.28,2193.28,2193.28,241.0
2022-04-22 13:20:00,2193.84,2201.22,2189.3,2201.22,1600.0,2193.84,2201.22,2189.3,2201.22,1600.0
2022-04-22 13:30:00,2196.0,2196.0,2192.46,2192.46,744.0,2196.0,2196.0,2192.46,2192.46,744.0
2022-04-22 13:40:00,2190.28,2194.7,2190.28,2194.1,676.0,2190.28,2194.7,2190.28,2194.1,676.0
2022-04-22 13:50:00,2190.53,2190.53,2186.25,2190.32,886.0,2190.53,2190.53,2186.25,2190.32,886.0
2022-04-22 14:00:00,2188.96,2188.96,2184.19,2185.29,700.0,2188.96,2188.96,2184.19,2185.29,700.0
2022-04-22 14:10:00,2186.05,2186.05,2185.34,2185.51,400.0,2186.05,2186.05,2185.34,2185.51,400.0
2022-04-22 14:20:00,2188.02,2188.02,2181.86,2181.86,1299.0,2188.02,2188.02,2181.86,2181.86,1299.0
2022-04-22 14:30:00,2183.49,2188.1,2174.16,2174.16,1801.0,2183.49,2188.1,2174.16,2174.16,1801.0
2022-04-22 14:40:00,2179.38,2180.11,2172.35,2172.35,1241.0,2179.38,2180.11,2172.35,2172.35,1241.0
2022-04-22 14:50:00,2172.35,2172.35,2167.3,2170.68,1485.0,2172.35,2172.35,2167.3,2170.68,1485.0
2022-04-22 15:00:00,2170.68,2170.98,2169.64,2169.64,1200.0,2170.68,2170.98,2169.64,2169.64,1200.0
2022-04-22 15:10:00,2166.87,2179.45,2164.54,2173.96,2483.0,2166.87,2179.45,2164.54,2173.96,2483.0
2022-04-22 15:20:00,2176.56,2181.45,2175.32,2179.13,1951.0,2176.56,2181.45,2175.32,2179.13,1951.0
2022-04-22 15:30:00,2182.99,2184.97,2180.56,2183.39,2423.0,2182.99,2184.97,2180.56,2183.39,2423.0
2022-04-22 15:40:00,2184.98,2187.38,2167.19,2167.19,4277.0,2184.98,2187.38,2167.19,2167.19,4277.0
2022-04-22 15:50:00,2166.42,2169.85,2155.02,2163.07,10194.0,2166.42,2169.85,2155.02,2163.07,10194.0
2022-04-25 09:30:00,2154.88,2154.88,2120.8,2136.23,2950.0,2154.88,2154.88,2120.8,2136.23,2950.0
2022-04-25 09:40:00,2140.67,2143.05,2137.05,2138.27,1300.0,2140.67,2143.05,2137.05,2138.27,1300.0
2022-04-25 09:50:00,2144.18,2149.19,2131.03,2131.03,2220.0,2144.18,2149.19,2131.03,2131.03,2220.0
2022-04-25 10:00:00,2133.8,2142.08,2133.8,2135.81,1077.0,2133.8,2142.08,2133.8,2135.81,1077.0
2022-04-25 10:10:00,2143.4,2152.25,2143.4,2147.44,507.0,2143.4,2152.25,2143.4,2147.44,507.0
2022-04-25 10:20:00,2151.16,2153.5,2148.49,2148.49,1174.0,2151.16,2153.5,2148.49,2148.49,1174.0
2022-04-25 10:30:00,2149.66,2156.95,2149.65,2151.71,1455.0,2149.66,2156.95,2149.65,2151.71,1455.0
2022-04-25 10:40:00,2147.39,2158.62,2140.79,2154.28,3053.0,2147.39,2158.62,2140.79,2154.28,3053.0
2022-04-25 10:50:00,2154.17,2154.17,2148.21,2148.21,500.0,2154.17,2154.17,2148.21,2148.21,500.0
2022-04-25 11:00:00,2146.63,2146.63,2143.96,2144.48,700.0,2146.63,2146.63,2143.96,2144.48,700.0
2022-04-25 11:10:00,2142.01,2148.58,2131.95,2141.21,3742.0,2142.01,2148.58,2131.95,2141.21,3742.0
2022-04-25 11:20:00,2138.23,2140.89,2130.6,2139.83,3014.0,2138.23,2140.89,2130.6,2139.83,3014.0
2022-04-25 11:30:00,2135.12,2140.99,2130.88,2140.87,705.0,2135.12,2140.99,2130.88,2140.87,705.0
2022-04-25 11:40:00,2140.87,2140.87,2140.87,2140.87,0.0,2140.87,2140.87,2140.87,2140.87,0.0
2022-04-25 11:50:00,2130.88,2134.88,2130.87,2134.88,809.0,2130.88,2134.88,2130.87,2134.88,809.0
2022-04-25 12:00:00,2133.15,2143.27,2133.15,2142.22,872.0,2133.15,2143.27,2133.15,2142.22,872.0
2022-04-25 12:10:00,2148.08,2148.08,2140.68,2141.87,1444.0,2148.08,2148.08,2140.68,2141.87,1444.0
2022-04-25 12:20:00,2145.13,2150.0,2140.37,2147.84,2100.0,2145.13,2150.0,2140.37,2147.84,2100.0
2022-04-25 12:30:00,2150.0,2150.0,2148.03,2148.84,400.0,2150.0,2150.0,2148.03,2148.84,400.0
2022-04-25 12:40:00,2148.42,2152.35,2144.51,2152.35,1094.0,2148.42,2152.35,2144.51,2152.35,1094.0
2022-04-25 12:50:00,2151.05,2154.49,2149.84,2154.49,600.0,2151.05,2154.49,2149.84,2154.49,600.0
2022-04-25 13:00:00,2156.8,2160.63,2149.08,2160.63,1100.0,2156.8,2160.63,2149.08,2160.63,1100.0
2022-04-25 13:10:00,2160.03,2163.11,2160.03,2161.08,878.0,2160.03,2163.11,2160.03,2161.08,878.0
2022-04-25 13:20:00,2166.96,2166.96,2160.0,2162.76,700.0,2166.96,2166.96,2160.0,2162.76,700.0
2022-04-25 13:30:00,2157.58,2157.58,2157.58,2157.58,100.0,2157.58,2157.58,2157.58,2157.58,100.0
2022-04-25 13:40:00,2163.44,2168.19,2161.93,2165.0,600.0,2163.44,2168.19,2161.93,2165.0,600.0
2022-04-25 13:50:00,2167.11,2167.11,2162.66,2164.43,300.0,2167.11,2167.11,2162.66,2164.43,300.0
2022-04-25 14:00:00,2161.47,2161.47,2161.43,2161.43,300.0,2161.47,2161.47,2161.43,2161.43,300.0
2022-04-25 14:10:00,2165.44,2175.43,2165.44,2175.28,800.0,2165.44,2175.43,2165.44,2175.28,800.0
2022-04-25 14:20:00,2173.12,2179.45,2171.42,2174.43,800.0,2173.12,2179.45,2171.42,2174.43,800.0
2022-04-25 14:30:00,2176.62,2181.4,2176.62,2177.63,1000.0,2176.62,2181.4,2176.62,2177.63,1000.0
2022-04-25 14:40:00,2174.18,2180.13,2174.13,2179.85,900.0,2174.18,2180.13,2174.13,2179.85,900.0
2022-04-25 14:50:00,2178.97,2178.97,2178.59,2178.59,300.0,2178.97,2178.97,2178.59,2178.59,300.0
2022-04-25 15:00:00,2178.9,2179.36,2175.88,2179.36,600.0,2178.9,2179.36,2175.88,2179.36,600.0
2022-04-25 15:10:00,2184.74,2189.93,2180.47,2189.93,1101.0,2184.74,2189.93,2180.47,2189.93,1101.0
2022-04-25 15:20:00,2194.32,2198.73,2192.06,2198.72,1800.0,2194.32,2198.73,2192.06,2198.72,1800.0
2022-04-25 15:30:00,2196.04,2201.93,2195.43,2200.11,2912.0,2196.04,2201.93,2195.43,2200.11,2912.0
2022-04-25 15:40:00,2199.83,2204.66,2194.84,2195.0,6883.0,2199.83,2204.66,2194.84,2195.0,6883.0
2022-04-25 15:50:00,2199.25,2199.44,2192.03,2194.47,9383.0,2199.25,2199.44,2192.03,2194.47,9383.0
2022-04-26 09:30:00,2180.0,2198.83,2165.31,2173.21,1952.0,2180.0,2198.83,2165.31,2173.21,1952.0
2022-04-26 09:40:00,2190.76,2190.76,2179.78,2184.82,1285.0,2190.76,2190.76,2179.78,2184.82,1285.0
2022-04-26 09:50:00,2192.44,2192.44,2181.2,2181.2,200.0,2192.44,2192.44,2181.2,2181.2,200.0
2022-04-26 10:00:00,2199.6,2207.67,2195.6,2199.72,1900.0,2199.6,2207.67,2195.6,2199.72,1900.0
2022-04-26 10:10:00,2191.35,2191.67,2183.38,2183.38,700.0,2191.35,2191.67,2183.38,2183.38,700.0
2022-04-26 10:20:00,2174.79,2185.44,2174.79,2185.44,500.0,2174.79,2185.44,2174.79,2185.44,500.0
2022-04-26 10:30:00,2182.74,2186.12,2178.11,2182.1,812.0,2182.74,2186.12,2178.11,2182.1,812.0
2022-04-26 10:40:00,2187.18,2187.19,2180.04,2185.37,6002.0,2187.18,2187.19,2180.04,2185.37,6002.0
2022-04-26 10:50:00,2193.09,2195.21,2188.68,2193.72,800.0,2193.09,2195.21,2188.68,2193.72,800.0
2022-04-26 11:00:00,2188.67,2201.8,2185.19,2201.8,1915.0,2188.67,2201.8,2185.19,2201.8,1915.0
2022-04-26 11:10:00,2196.74,2202.86,2193.9,2197.79,1000.0,2196.74,2202.86,2193.9,2197.79,1000.0
2022-04-26 11:20:00,2199.65,2210.89,2199.31,2207.31,600.0,2199.65,2210.89,2199.31,2207.31,600.0
2022-04-26 11:30:00,2204.65,2207.01,2200.54,2201.36,1599.0,2204.65,2207.01,2200.54,2201.36,1599.0
2022-04-26 11:40:00,2202.15,2213.16,2200.92,2213.16,2494.0,2202.15,2213.16,2200.92,2213.16,2494.0
2022-04-26 11:50:00,2211.45,2211.81,2197.7,2202.04,3639.0,2211.45,2211.81,2197.7,2202.04,3639.0
2022-04-26 12:00:00,2207.18,2207.18,2201.17,2204.89,300.0,2207.18,2207.18,2201.17,2204.89,300.0
2022-04-26 12:10:00,2209.64,2220.07,2209.25,2217.79,1530.0,2209.64,2220.07,2209.25,2217.79,1530.0
2022-04-26 12:20:00,2225.03,2225.52,2217.42,2221.08,2600.0,2225.03,2225.52,2217.42,2221.08,2600.0
2022-04-26 12:30:00,2221.25,2225.52,2216.9,2221.67,1301.0,2221.25,2225.52,2216.9,2221.67,1301.0
2022-04-26 12:40:00,2218.53,2220.84,2214.29,2218.55,3505.0,2218.53,2220.84,2214.29,2218.55,3505.0
2022-04-26 12:50:00,2220.2,2228.17,2219.99,2228.16,1500.0,2220.2,2228.17,2219.99,2228.16,1500.0
2022-04-26 13:00:00,2229.48,2229.48,2223.35,2223.35,700.0,2229.48,2229.48,2223.35,2223.35,700.0
2022-04-26 13:10:00,2219.38,2220.0,2211.11,2211.11,1702.0,2219.38,2220.0,2211.11,2211.11,1702.0
2022-04-26 13:20:00,2214.68,2216.08,2207.24,2210.19,3565.0,2214.68,2216.08,2207.24,2210.19,3565.0
2022-04-26 13:30:00,2207.05,2212.68,2205.65,2212.68,1331.0,2207.05,2212.68,2205.65,2212.68,1331.0
2022-04-26 13:40:00,2215.0,2221.27,2214.23,2215.0,1132.0,2215.0,2221.27,2214.23,2215.0,1132.0
2022-04-26 13:50:00,2211.9,2213.04,2209.05,2211.88,1685.0,2211.9,2213.04,2209.05,2211.88,1685.0
2022-04-26 14:00:00,2210.19,2214.54,2210.19,2214.42,700.0,2210.19,2214.54,2210.19,2214.42,700.0
2022-04-26 14:10:00,2216.47,2217.78,2210.4,2214.99,800.0,2216.47,2217.78,2210.4,2214.99,800.0
2022-04-26 14:20:00,2219.27,2219.93,2216.93,2216.93,853.0,2219.27,2219.93,2216.93,2216.93,853.0
2022-04-26 14:30:00,2213.56,2219.81,2211.36,2217.12,2500.0,2213.56,2219.81,2211.36,2217.12,2500.0
2022-04-26 14:40:00,2214.89,2219.02,2213.99,2218.72,1700.0,2214.89,2219.02,2213.99,2218.72,1700.0
2022-04-26 14:50:00,2219.83,2229.34,2219.83,2222.98,3894.0,2219.83,2229.34,2219.83,2222.98,3894.0
2022-04-26 15:00:00,2221.51,2221.51,2209.85,2209.85,1546.0,2221.51,2221.51,2209.85,2209.85,1546.0
2022-04-26 15:10:00,2209.94,2210.33,2199.89,2200.91,2325.0,2209.94,2210.33,2199.89,2200.91,2325.0
2022-04-26 15:20:00,2202.64,2211.81,2202.64,2209.59,3352.0,2202.64,2211.81,2202.64,2209.59,3352.0
2022-04-26 15:30:00,2211.42,2211.42,2199.98,2207.01,1802.0,2211.42,2211.42,2199.98,2207.01,1802.0
2022-04-26 15:40:00,2208.63,2210.22,2201.91,2202.8,2392.0,2208.63,2210.22,2201.91,2202.8,2392.0
2022-04-26 15:50:00,2200.64,2206.8,2196.72,2196.72,5392.0,2200.64,2206.8,2196.72,2196.72,5392.0
2022-04-27 09:30:00,2193.24,2196.52,2174.84,2181.86,2493.0,2193.24,2196.52,2174.84,2181.86,2493.0
2022-04-27 09:40:00,2195.68,2225.0,2195.68,2209.66,620.0,2195.68,2225.0,2195.68,2209.66,620.0
2022-04-27 09:50:00,2213.61,2216.56,2204.21,2211.0,1135.0,2213.61,2216.56,2204.21,2211.0,1135.0
2022-04-27 10:00:00,2207.68,2214.2,2202.54,2214.2,2212.0,2207.68,2214.2,2202.54,2214.2,2212.0
2022-04-27 10:10:00,2208.67,2208.67,2193.44,2194.07,2326.0,2208.67,2208.67,2193.44,2194.07,2326.0
2022-04-27 10:20:00,2187.52,2195.65,2187.5,2187.5,1380.0,2187.52,2195.65,2187.5,2187.5,1380.0
2022-04-27 10:30:00,2180.8,2194.16,2180.8,2190.33,1523.0,2180.8,2194.16,2180.8,2190.33,1523.0
2022-04-27 10:40:00,2197.89,2203.88,2195.47,2201.54,701.0,2197.89,2203.88,2195.47,2201.54,701.0
2022-04-27 10:50:00,2204.54,2207.6,2198.69,2207.6,947.0,2204.54,2207.6,2198.69,2207.6,947.0
2022-04-27 11:00:00,2206.29,2206.29,2196.71,2204.31,2505.0,2206.29,2206.29,2196.71,2204.31,2505.0
2022-04-27 11:10:00,2201.13,2205.0,2200.4,2204.0,900.0,2201.13,2205.0,2200.4,2204.0,900.0
2022-04-27 11:20:00,2204.6,2213.63,2204.59,2213.63,947.0,2204.6,2213.63,2204.59,2213.63,947.0
2022-04-27 11:30:00,2209.53,2214.2,2208.04,2208.04,625.0,2209.53,2214.2,2208.04,2208.04,625.0
2022-04-27 11:40:00,2209.09,2211.53,2206.04,2209.3,1225.0,2209.09,2211.53,2206.04,2209.3,1225.0
2022-04-27 11:50:00,2210.8,2210.8,2198.8,2198.8,750.0,2210.8,2210.8,2198.8,2198.8,750.0
2022-04-27 12:00:00,2199.13,2206.57,2199.01,2203.06,1050.0,2199.13,2206.57,2199.01,2203.06,1050.0
2022-04-27 12:10:00,2203.19,2204.5,2200.0,2200.0,1300.0,2203.19,2204.5,2200.0,2200.0,1300.0
2022-04-27 12:20:00,2205.0,2212.57,2200.14,2209.12,1500.0,2205.0,2212.57,2200.14,2209.12,1500.0
2022-04-27 12:30:00,2206.74,2210.16,2195.2,2197.03,1014.0,2206.74,2210.16,2195.2,2197.03,1014.0
2022-04-27 12:40:00,2207.6,2212.03,2207.6,2207.88,600.0,2207.6,2212.03,2207.6,2207.88,600.0
2022-04-27 12:50:00,2207.25,2213.29,2207.25,2213.29,310.0,2207.25,2213.29,2207.25,2213.29,310.0
2022-04-27 13:00:00,2205.78,2214.96,2205.78,2209.99,1029.0,2205.78,2214.96,2205.78,2209.99,1029.0
2022-04-27 13:10:00,2209.2,2209.2,2204.24,2204.49,300.0,2209.2,2209.2,2204.24,2204.49,300.0
2022-04-27 13:20:00,2208.94,2214.75,2200.29,2200.29,1150.0,2208.94,2214.75,2200.29,2200.29,1150.0
2022-04-27 13:30:00,2206.5,2207.68,2205.05,2205.05,500.0,2206.5,2207.68,2205.05,2205.05,500.0
2022-04-27 13:40:00,2207.44,2210.7,2206.21,2208.0,3131.0,2207.44,2210.7,2206.21,2208.0,3131.0
2022-04-27 13:50:00,2210.06,2210.61,2208.29,2208.47,900.0,2210.06,2210.61,2208.29,2208.47,900.0
2022-04-27 14:00:00,2207.21,2208.76,2204.43,2204.43,1006.0,2207.21,2208.76,2204.43,2204.43,1006.0
2022-04-27 14:10:00,2204.42,2205.35,2202.5,2203.76,1197.0,2204.42,2205.35,2202.5,2203.76,1197.0
2022-04-27 14:20:00,2201.05,2201.85,2196.24,2201.85,596.0,2201.05,2201.85,2196.24,2201.85,596.0
2022-04-27 14:30:00,2201.13,2210.15,2194.9,2194.9,2300.0,2201.13,2210.15,2194.9,2194.9,2300.0
2022-04-27 14:40:00,2196.23,2208.5,2196.23,2201.04,700.0,2196.23,2208.5,2196.23,2201.04,700.0
2022-04-27 14:50:00,2199.19,2199.59,2192.4,2192.41,500.0,2199.19,2199.59,2192.4,2192.41,500.0
2022-04-27 15:00:00,2192.51,2192.51,2188.26,2188.94,701.0,2192.51,2192.51,2188.26,2188.94,701.0
2022-04-27 15:10:00,2185.28,2191.51,2184.88,2184.95,1303.0,2185.28,2191.51,2184.88,2184.95,1303.0
2022-04-27 15:20:00,2182.56,2185.27,2180.54,2184.18,1150.0,2182.56,2185.27,2180.54,2184.18,1150.0
2022-04-27 15:30:00,2189.84,2189.84,2174.0,2178.0,2500.0,2189.84,2189.84,2174.0,2178.0,2500.0
2022-04-27 15:40:00,2183.07,2188.66,2178.31,2181.14,2625.0,2183.07,2188.66,2178.31,2181.14,2625.0
2022-04-27 15:50:00,2179.27,2185.7,2176.0,2185.17,6320.0,2179.27,2185.7,2176.0,2185.17,6320.0
2022-04-28 09:30:00,2085.88,2085.88,2050.55,2061.39,12072.0,2085.88,2085.88,2050.55,2061.39,12072.0
2022-04-28 09:40:00,2058.33,2063.77,2045.22,2045.56,6868.0,2058.33,2063.77,2045.22,2045.56,6868.0
2022-04-28 09:50:00,2045.22,2045.22,2018.88,2021.13,7407.0,2045.22,2045.22,2018.88,2021.13,7407.0
2022-04-28 10:00:00,2024.42,2029.79,2012.0,2016.72,4347.0,2024.42,2029.79,2012.0,2016.72,4347.0
2022-04-28 10:10:00,2021.5,2031.52,2020.15,2026.0,3736.0,2021.5,2031.52,2020.15,2026.0,3736.0
2022-04-28 10:20:00,2026.01,2029.74,2013.1,2017.44,4873.0,2026.01,2029.74,2013.1,2017.44,4873.0
2022-04-28 10:30:00,2013.43,2019.98,2010.49,2018.52,1522.0,2013.43,2019.98,2010.49,2018.52,1522.0
2022-04-28 10:40:00,2017.81,2028.44,2014.2,2026.35,4516.0,2017.81,2028.44,2014.2,2026.35,4516.0
2022-04-28 10:50:00,2023.0,2036.36,2018.15,2036.36,2822.0,2023.0,2036.36,2018.15,2036.36,2822.0
2022-04-28 11:00:00,2034.66,2068.19,2034.53,2063.58,11903.0,2034.66,2068.19,2034.53,2063.58,11903.0
2022-04-28 11:10:00,2059.2,2064.17,2055.35,2061.53,2215.0,2059.2,2064.17,2055.35,2061.53,2215.0
2022-04-28 11:20:00,2061.59,2066.33,2061.59,2065.66,1476.0,2061.59,2066.33,2061.59,2065.66,1476.0
2022-04-28 11:30:00,2066.36,2081.22,2066.36,2071.73,4560.0,2066.36,2081.22,2066.36,2071.73,4560.0
2022-04-28 11:40:00,2072.53,2072.53,2056.89,2056.89,3374.0,2072.53,2072.53,2056.89,2056.89,3374.0
2022-04-28 11:50:00,2056.77,2056.77,2048.44,2048.44,3423.0,2056.77,2056.77,2048.44,2048.44,3423.0
2022-04-28 12:00:00,2055.63,2056.13,2054.21,2054.21,1119.0,2055.63,2056.13,2054.21,2054.21,1119.0
2022-04-28 12:10:00,2052.92,2057.68,2051.23,2055.41,1620.0,2052.92,2057.68,2051.23,2055.41,1620.0
2022-04-28 12:20:00,2057.39,2059.87,2057.38,2057.41,900.0,2057.39,2059.87,2057.38,2057.41,900.0
2022-04-28 12:30:00,2059.0,2062.8,2056.35,2060.2,1705.0,2059.0,2062.8,2056.35,2060.2,1705.0
2022-04-28 12:40:00,2062.56,2063.0,2060.4,2061.94,600.0,2062.56,2063.0,2060.4,2061.94,600.0
2022-04-28 12:50:00,2060.4,2060.4,2055.07,2059.84,1271.0,2060.4,2060.4,2055.07,2059.84,1271.0
2022-04-28 13:00:00,2057.72,2061.69,2057.66,2061.47,900.0,2057.72,2061.69,2057.66,2061.47,900.0
2022-04-28 13:10:00,2065.5,2067.94,2052.35,2057.09,4510.0,2065.5,2067.94,2052.35,2057.09,4510.0
2022-04-28 13:20:00,2067.07,2067.07,2052.33,2054.16,1200.0,2067.07,2067.07,2052.33,2054.16,1200.0
2022-04-28 13:30:00,2052.97,2052.97,2039.69,2044.34,1610.0,2052.97,2052.97,2039.69,2044.34,1610.0
2022-04-28 13:40:00,2045.09,2045.09,2038.85,2041.8,1565.0,2045.09,2045.09,2038.85,2041.8,1565.0
2022-04-28 13:50:00,2040.19,2040.33,2036.33,2037.54,1800.0,2040.19,2040.33,2036.33,2037.54,1800.0
2022-04-28 14:00:00,2037.67,2042.27,2036.13,2041.21,2123.0,2037.67,2042.27,2036.13,2041.21,2123.0
2022-04-28 14:10:00,2042.25,2043.76,2035.49,2036.27,670.0,2042.25,2043.76,2035.49,2036.27,670.0
2022-04-28 14:20:00,2037.05,2038.6,2035.0,2037.6,1024.0,2037.05,2038.6,2035.0,2037.6,1024.0
2022-04-28 14:30:00,2037.01,2038.12,2035.0,2037.36,1050.0,2037.01,2038.12,2035.0,2037.36,1050.0
2022-04-28 14:40:00,2039.45,2045.58,2038.13,2045.05,2200.0,2039.45,2045.58,2038.13,2045.05,2200.0
2022-04-28 14:50:00,2047.01,2049.32,2042.66,2043.05,1874.0,2047.01,2049.32,2042.66,2043.05,1874.0
2022-04-28 15:00:00,2042.88,2042.88,2037.37,2037.37,2986.0,2042.88,2042.88,2037.37,2037.37,2986.0
2022-04-28 15:10:00,2035.75,2035.75,2027.58,2029.84,2672.0,2035.75,2035.75,2027.58,2029.84,2672.0
2022-04-28 15:20:00,2029.51,2031.32,2027.04,2030.13,3271.0,2029.51,2031.32,2027.04,2030.13,3271.0
2022-04-28 15:30:00,2031.4,2036.46,2028.88,2029.89,3611.0,2031.4,2036.46,2028.88,2029.89,3611.0
2022-04-28 15:40:00,2029.49,2029.49,2017.42,2018.47,4300.0,2029.49,2029.49,2017.42,2018.47,4300.0
2022-04-28 15:50:00,2019.92,2019.92,2012.25,2014.9,14161.0,2019.92,2019.92,2012.25,2014.9,14161.0
2022-04-29 09:30:00,2006.17,2006.17,1997.0,2004.97,2097.0,2006.17,2006.17,1997.0,2004.97,2097.0
2022-04-29 09:40:00,1990.17,1996.23,1975.0,1996.23,1366.0,1990.17,1996.23,1975.0,1996.23,1366.0
2022-04-29 09:50:00,1982.85,1993.2,1982.85,1993.13,1796.0,1982.85,1993.2,1982.85,1993.13,1796.0
2022-04-29 10:00:00,1992.87,1996.84,1989.51,1996.84,2864.0,1992.87,1996.84,1989.51,1996.84,2864.0
2022-04-29 10:10:00,1994.03,2002.79,1992.8,1996.25,2229.0,1994.03,2002.79,1992.8,1996.25,2229.0
2022-04-29 10:20:00,1989.33,1992.77,1985.72,1985.72,1340.0,1989.33,1992.77,1985.72,1985.72,1340.0
2022-04-29 10:30:00,1987.87,1987.87,1982.06,1982.06,800.0,1987.87,1987.87,1982.06,1982.06,800.0
2022-04-29 10:40:00,1986.51,1986.51,1970.0,1974.36,2300.0,1986.51,1986.51,1970.0,1974.36,2300.0
2022-04-29 10:50:00,1976.38,1977.44,1975.06,1975.06,2962.0,1976.38,1977.44,1975.06,1975.06,2962.0
2022-04-29 11:00:00,1971.0,1972.47,1961.04,1971.64,1605.0,1971.0,1972.47,1961.04,1971.64,1605.0
2022-04-29 11:10:00,1970.76,1978.63,1970.76,1978.63,1100.0,1970.76,1978.63,1970.76,1978.63,1100.0
2022-04-29 11:20:00,1977.06,1987.65,1972.5,1986.84,3500.0,1977.06,1987.65,1972.5,1986.84,3500.0
2022-04-29 11:30:00,1984.9,1998.34,1984.9,1991.16,1407.0,1984.9,1998.34,1984.9,1991.16,1407.0
2022-04-29 11:40:00,1988.66,1999.41,1988.65,1999.41,4516.0,1988.66,1999.41,1988.65,1999.41,4516.0
2022-04-29 11:50:00,1998.57,1999.79,1993.44,1993.44,800.0,1998.57,1999.79,1993.44,1993.44,800.0
2022-04-29 12:00:00,1992.15,1992.15,1982.85,1985.45,1701.0,1992.15,1992.15,1982.85,1985.45,1701.0
2022-04-29 12:10:00,1986.33,1987.11,1986.32,1987.11,300.0,1986.33,1987.11,1986.32,1987.11,300.0
2022-04-29 12:20:00,1987.31,1995.24,1984.3,1994.76,2301.0,1987.31,1995.24,1984.3,1994.76,2301.0
2022-04-29 12:30:00,1987.38,1987.4,1983.75,1983.75,908.0,1987.38,1987.4,1983.75,1983.75,908.0
2022-04-29 12:40:00,1986.71,1986.71,1983.67,1983.67,400.0,1986.71,1986.71,1983.67,1983.67,400.0
2022-04-29 12:50:00,1977.3,1977.3,1971.38,1971.39,1164.0,1977.3,1977.3,1971.38,1971.39,1164.0
2022-04-29 13:00:00,1973.12,1973.12,1961.94,1970.91,1700.0,1973.12,1973.12,1961.94,1970.91,1700.0
2022-04-29 13:10:00,1965.74,1977.17,1965.74,1970.78,1642.0,1965.74,1977.17,1965.74,1970.78,1642.0
2022-04-29 13:20:00,1969.89,1981.93,1969.89,1975.5,1740.0,1969.89,1981.93,1969.89,1975.5,1740.0
2022-04-29 13:30:00,1976.76,1978.21,1975.39,1975.39,600.0,1976.76,1978.21,1975.39,1975.39,600.0
2022-04-29 13:40:00,1976.24,1978.7,1976.23,1978.01,300.0,1976.24,1978.7,1976.23,1978.01,300.0
2022-04-29 13:50:00,1978.01,1978.26,1966.82,1969.36,1710.0,1978.01,1978.26,1966.82,1969.36,1710.0
2022-04-29 14:00:00,1967.97,1970.28,1957.68,1957.68,2824.0,1967.97,1970.28,1957.68,1957.68,2824.0
2022-04-29 14:10:00,1958.1,1964.34,1958.1,1961.08,1300.0,1958.1,1964.34,1958.1,1961.08,1300.0
2022-04-29 14:20:00,1963.04,1963.66,1957.49,1960.57,2213.0,1963.04,1963.66,1957.49,1960.57,2213.0
2022-04-29 14:30:00,1961.49,1961.49,1956.18,1959.29,2775.0,1961.49,1961.49,1956.18,1959.29,2775.0
2022-04-29 14:40:00,1959.26,1969.46,1956.37,1969.46,1400.0,1959.26,1969.46,1956.37,1969.46,1400.0
2022-04-29 14:50:00,1965.64,1966.99,1961.69,1964.68,1507.0,1965.64,1966.99,1961.69,1964.68,1507.0
2022-04-29 15:00:00,1963.29,1966.0,1963.29,1964.19,900.0,1963.29,1966.0,1963.29,1964.19,900.0
2022-04-29 15:10:00,1965.68,1971.68,1964.0,1971.68,3876.0,1965.68,1971.68,1964.0,1971.68,3876.0
2022-04-29 15:20:00,1969.4,1976.2,1966.95,1972.62,3963.0,1969.4,1976.2,1966.95,1972.62,3963.0
2022-04-29 15:30:00,1970.55,1974.08,1968.99,1970.27,2269.0,1970.55,1974.08,1968.99,1970.27,2269.0
2022-04-29 15:40:00,1972.05,1973.4,1962.21,1962.21,2618.0,1972.05,1973.4,1962.21,1962.21,2618.0
2022-04-29 15:50:00,1956.31,1961.6,1950.14,1955.48,13067.0,1956.31,1961.6,1950.14,1955.48,13067.0
2022-05-02 09:30:00,1964.6,1973.85,1963.76,1970.96,4017.0,1964.6,1973.85,1963.76,1970.96,4017.0
2022-05-02 09:40:00,1981.42,2003.31,1973.08,1984.93,3655.0,1981.42,2003.31,1973.08,1984.93,3655.0
2022-05-02 09:50:00,1980.0,1990.0,1975.0,1990.0,4071.0,1980.0,1990.0,1975.0,1990.0,4071.0
2022-05-02 10:00:00,1993.6,1994.98,1979.01,1982.49,2050.0,1993.6,1994.98,1979.01,1982.49,2050.0
2022-05-02 10:10:00,1982.8,1987.63,1982.79,1987.63,800.0,1982.8,1987.63,1982.79,1987.63,800.0
2022-05-02 10:20:00,1995.3,2008.75,1988.46,1997.72,1973.0,1995.3,2008.75,1988.46,1997.72,1973.0
2022-05-02 10:30:00,1991.83,1996.75,1990.01,1990.52,1203.0,1991.83,1996.75,1990.01,1990.52,1203.0
2022-05-02 10:40:00,1996.06,1998.36,1988.04,1992.69,514.0,1996.06,1998.36,1988.04,1992.69,514.0
2022-05-02 10:50:00,1989.05,1993.56,1984.02,1993.56,4936.0,1989.05,1993.56,1984.02,1993.56,4936.0
2022-05-02 11:00:00,1996.68,1996.68,1983.63,1990.11,1120.0,1996.68,1996.68,1983.63,1990.11,1120.0
2022-05-02 11:10:00,1986.19,1986.19,1975.44,1977.71,1200.0,1986.19,1986.19,1975.44,1977.71,1200.0
2022-05-02 11:20:00,1979.8,1984.87,1979.63,1984.87,400.0,1979.8,1984.87,1979.63,1984.87,400.0
2022-05-02 11:30:00,1974.35,1987.96,1974.35,1975.36,900.0,1974.35,1987.96,1974.35,1975.36,900.0
2022-05-02 11:40:00,1978.63,1980.33,1978.63,1980.33,200.0,1978.63,1980.33,1978.63,1980.33,200.0
2022-05-02 11:50:00,1987.26,1993.84,1986.45,1987.87,2363.0,1987.26,1993.84,1986.45,1987.87,2363.0
2022-05-02 12:00:00,1989.32,1989.32,1976.0,1978.65,1204.0,1989.32,1989.32,1976.0,1978.65,1204.0
2022-05-02 12:10:00,1977.26,1982.46,1974.63,1982.46,1006.0,1977.26,1982.46,1974.63,1982.46,1006.0
2022-05-02 12:20:00,1986.26,1986.41,1979.84,1979.84,926.0,1986.26,1986.41,1979.84,1979.84,926.0
2022-05-02 12:30:00,1979.84,1980.54,1979.84,1980.54,338.0,1979.84,1980.54,1979.84,1980.54,338.0
2022-05-02 12:40:00,1979.66,1981.64,1979.64,1979.64,500.0,1979.66,1981.64,1979.64,1979.64,500.0
2022-05-02 12:50:00,1980.35,1980.35,1975.13,1975.89,2126.0,1980.35,1980.35,1975.13,1975.89,2126.0
2022-05-02 13:00:00,1975.55,1978.2,1974.13,1975.85,703.0,1975.55,1978.2,1974.13,1975.85,703.0
2022-05-02 13:10:00,1982.82,1982.82,1980.83,1982.32,400.0,1982.82,1982.82,1980.83,1982.32,400.0
2022-05-02 13:20:00,1990.98,1990.98,1990.58,1990.7,300.0,1990.98,1990.98,1990.58,1990.7,300.0
2022-05-02 13:30:00,1988.73,1991.1,1982.51,1984.06,1084.0,1988.73,1991.1,1982.51,1984.06,1084.0
2022-05-02 13:40:00,1984.12,1984.79,1975.84,1977.96,1700.0,1984.12,1984.79,1975.84,1977.96,1700.0
2022-05-02 13:50:00,1975.09,1980.35,1973.17,1978.08,1455.0,1975.09,1980.35,1973.17,1978.08,1455.0
2022-05-02 14:00:00,1975.69,1983.86,1974.18,1980.47,800.0,1975.69,1983.86,1974.18,1980.47,800.0
2022-05-02 14:10:00,1980.38,1980.39,1970.0,1975.0,1811.0,1980.38,1980.39,1970.0,1975.0,1811.0
2022-05-02 14:20:00,1977.12,1977.12,1975.24,1975.24,401.0,1977.12,1977.12,1975.24,1975.24,401.0
2022-05-02 14:30:00,1975.62,1978.53,1974.11,1975.66,1101.0,1975.62,1978.53,1974.11,1975.66,1101.0
2022-05-02 14:40:00,1973.61,1973.61,1965.85,1967.84,2543.0,1973.61,1973.61,1965.85,1967.84,2543.0
2022-05-02 14:50:00,1966.0,1974.67,1966.0,1969.16,2405.0,1966.0,1974.67,1966.0,1969.16,2405.0
2022-05-02 15:00:00,1969.16,1982.6,1967.09,1982.6,2555.0,1969.16,1982.6,1967.09,1982.6,2555.0
2022-05-02 15:10:00,1985.21,1993.04,1982.31,1989.8,1608.0,1985.21,1993.04,1982.31,1989.8,1608.0
2022-05-02 15:20:00,1995.0,1998.11,1993.54,1994.59,1095.0,1995.0,1998.11,1993.54,1994.59,1095.0
2022-05-02 15:30:00,1999.93,2009.99,1996.08,1996.08,2457.0,1999.93,2009.99,1996.08,1996.08,2457.0
2022-05-02 15:40:00,2001.42,2004.03,1994.74,2001.99,2862.0,2001.42,2004.03,1994.74,2001.99,2862.0
2022-05-02 15:50:00,2004.87,2008.59,2002.85,2002.85,4118.0,2004.87,2008.59,2002.85,2002.85,4118.0
2022-05-03 09:30:00,2002.48,2002.48,1991.94,1991.94,2214.0,2002.48,2002.48,1991.94,1991.94,2214.0
2022-05-03 09:40:00,1991.3,1996.74,1979.23,1996.74,2077.0,1991.3,1996.74,1979.23,1996.74,2077.0
2022-05-03 09:50:00,1989.09,1989.96,1989.08,1989.41,500.0,1989.09,1989.96,1989.08,1989.41,500.0
2022-05-03 10:00:00,1980.54,1991.07,1970.02,1970.02,1806.0,1980.54,1991.07,1970.02,1970.02,1806.0
2022-05-03 10:10:00,1975.05,1985.31,1973.52,1973.52,2198.0,1975.05,1985.31,1973.52,1973.52,2198.0
2022-05-03 10:20:00,1980.45,1986.84,1980.27,1984.32,700.0,1980.45,1986.84,1980.27,1984.32,700.0
2022-05-03 10:30:00,1988.35,1991.54,1982.07,1982.07,700.0,1988.35,1991.54,1982.07,1982.07,700.0
2022-05-03 10:40:00,1980.08,1980.08,1969.13,1969.13,874.0,1980.08,1980.08,1969.13,1969.13,874.0
2022-05-03 10:50:00,1974.16,1976.18,1971.4,1971.4,506.0,1974.16,1976.18,1971.4,1971.4,506.0
2022-05-03 11:00:00,1973.1,1985.87,1970.72,1978.54,1671.0,1973.1,1985.87,1970.72,1978.54,1671.0
2022-05-03 11:10:00,1988.52,1989.02,1983.28,1988.01,800.0,1988.52,1989.02,1983.28,1988.01,800.0
2022-05-03 11:20:00,1990.38,1998.31,1989.53,1998.31,1833.0,1990.38,1998.31,1989.53,1998.31,1833.0
2022-05-03 11:30:00,1995.17,2008.62,1995.17,2003.06,1838.0,1995.17,2008.62,1995.17,2003.06,1838.0
2022-05-03 11:40:00,2004.1,2008.47,2004.1,2008.47,400.0,2004.1,2008.47,2004.1,2008.47,400.0
2022-05-03 11:50:00,2001.6,2011.28,2001.6,2011.28,600.0,2001.6,2011.28,2001.6,2011.28,600.0
2022-05-03 12:00:00,2010.88,2014.0,2004.37,2004.37,1301.0,2010.88,2014.0,2004.37,2004.37,1301.0
2022-05-03 12:10:00,2001.83,2001.83,2001.69,2001.7,200.0,2001.83,2001.83,2001.69,2001.7,200.0
2022-05-03 12:20:00,2001.61,2001.74,1996.26,1996.26,700.0,2001.61,2001.74,1996.26,1996.26,700.0
2022-05-03 12:30:00,1996.99,1998.29,1994.72,1998.29,500.0,1996.99,1998.29,1994.72,1998.29,500.0
2022-05-03 12:40:00,1998.03,1998.03,1987.04,1987.04,1206.0,1998.03,1998.03,1987.04,1987.04,1206.0
2022-05-03 12:50:00,1987.49,1997.97,1986.54,1997.97,1313.0,1987.49,1997.97,1986.54,1997.97,1313.0
2022-05-03 13:00:00,1998.05,2001.3,1998.05,2001.3,600.0,1998.05,2001.3,1998.05,2001.3,600.0
2022-05-03 13:10:00,1995.5,1996.98,1988.45,1996.98,1700.0,1995.5,1996.98,1988.45,1996.98,1700.0
2022-05-03 13:20:00,1995.6,1995.6,1986.02,1986.02,400.0,1995.6,1995.6,1986.02,1986.02,400.0
2022-05-03 13:30:00,1990.59,1992.16,1989.96,1992.04,507.0,1990.59,1992.16,1989.96,1992.04,507.0
2022-05-03 13:40:00,1988.6,1994.39,1988.38,1994.0,800.0,1988.6,1994.39,1988.38,1994.0,800.0
2022-05-03 13:50:00,1989.79,1989.79,1989.79,1989.79,100.0,1989.79,1989.79,1989.79,1989.79,100.0
2022-05-03 14:00:00,1989.44,1989.44,1985.53,1985.53,911.0,1989.44,1989.44,1985.53,1985.53,911.0
2022-05-03 14:10:00,1984.23,1985.7,1962.26,1962.26,2300.0,1984.23,1985.7,1962.26,1962.26,2300.0
2022-05-03 14:20:00,1968.19,1972.94,1968.17,1971.14,1124.0,1968.19,1972.94,1968.17,1971.14,1124.0
2022-05-03 14:30:00,1973.81,1980.12,1971.57,1971.57,3433.0,1973.81,1980.12,1971.57,1971.57,3433.0
2022-05-03 14:40:00,1971.56,1975.31,1970.51,1974.0,601.0,1971.56,1975.31,1970.51,1974.0,601.0
2022-05-03 14:50:00,1978.02,1986.01,1978.02,1981.79,600.0,1978.02,1986.01,1978.02,1981.79,600.0
2022-05-03 15:00:00,1983.93,1986.7,1983.93,1986.7,670.0,1983.93,1986.7,1983.93,1986.7,670.0
2022-05-03 15:10:00,1987.0,1988.26,1978.82,1978.82,2348.0,1987.0,1988.26,1978.82,1978.82,2348.0
2022-05-03 15:20:00,1980.3,1982.55,1975.0,1980.51,1489.0,1980.3,1982.55,1975.0,1980.51,1489.0
2022-05-03 15:30:00,1980.78,1982.56,1972.9,1972.9,2409.0,1980.78,1982.56,1972.9,1972.9,2409.0
2022-05-03 15:40:00,1974.6,1976.71,1969.92,1976.71,1930.0,1974.6,1976.71,1969.92,1976.71,1930.0
2022-05-03 15:50:00,1972.56,1982.8,1972.51,1972.52,4886.0,1972.56,1982.8,1972.51,1972.52,4886.0
2022-05-04 09:30:00,1986.06,2013.58,1982.31,2003.98,4311.0,1986.06,2013.58,1982.31,2003.98,4311.0
2022-05-04 09:40:00,2006.62,2008.92,2003.13,2003.13,300.0,2006.62,2008.92,2003.13,2003.13,300.0
2022-05-04 09:50:00,2015.0,2015.0,1997.15,1998.33,1452.0,2015.0,2015.0,1997.15,1998.33,1452.0
2022-05-04 10:00:00,1997.56,1997.56,1982.45,1982.45,700.0,1997.56,1997.56,1982.45,1982.45,700.0
2022-05-04 10:10:00,1989.12,1989.29,1984.54,1984.55,400.0,1989.12,1989.29,1984.54,1984.55,400.0
2022-05-04 10:20:00,1988.51,1993.7,1984.07,1989.34,2794.0,1988.51,1993.7,1984.07,1989.34,2794.0
2022-05-04 10:30:00,1988.03,1996.82,1985.64,1996.79,1600.0,1988.03,1996.82,1985.64,1996.79,1600.0
2022-05-04 10:40:00,2000.93,2004.33,1997.99,2002.03,1832.0,2000.93,2004.33,1997.99,2002.03,1832.0
2022-05-04 10:50:00,1999.45,2000.79,1993.16,2000.79,1300.0,1999.45,2000.79,1993.16,2000.79,1300.0
2022-05-04 11:00:00,2009.84,2009.84,2007.39,2008.08,641.0,2009.84,2009.84,2007.39,2008.08,641.0
2022-05-04 11:10:00,2013.92,2013.92,1993.38,1993.38,1800.0,2013.92,2013.92,1993.38,1993.38,1800.0
2022-05-04 11:20:00,1995.72,1995.72,1995.72,1995.72,100.0,1995.72,1995.72,1995.72,1995.72,100.0
2022-05-04 11:30:00,1997.82,1997.99,1991.83,1991.84,900.0,1997.82,1997.99,1991.83,1991.84,900.0
2022-05-04 11:40:00,1996.83,2002.28,1994.66,2002.28,800.0,1996.83,2002.28,1994.66,2002.28,800.0
2022-05-04 11:50:00,2001.37,2004.49,1998.25,1999.23,2088.0,2001.37,2004.49,1998.25,1999.23,2088.0
2022-05-04 12:00:00,2001.09,2001.21,1999.01,2001.21,300.0,2001.09,2001.21,1999.01,2001.21,300.0
2022-05-04 12:10:00,2000.0,2001.05,1998.25,1998.25,300.0,2000.0,2001.05,1998.25,1998.25,300.0
2022-05-04 12:20:00,1998.41,1998.41,1995.68,1995.68,424.0,1998.41,1998.41,1995.68,1995.68,424.0
2022-05-04 12:30:00,1993.59,1996.79,1989.02,1993.0,1000.0,1993.59,1996.79,1989.02,1993.0,1000.0
2022-05-04 12:40:00,1997.77,1999.5,1991.27,1997.92,1770.0,1997.77,1999.5,1991.27,1997.92,1770.0
2022-05-04 12:50:00,1997.09,1998.0,1997.08,1998.0,205.0,1997.09,1998.0,1997.08,1998.0,205.0
2022-05-04 13:00:00,1997.34,1997.34,1992.85,1992.86,400.0,1997.34,1997.34,1992.85,1992.86,400.0
2022-05-04 13:10:00,1990.12,2000.39,1986.63,1989.03,1428.0,1990.12,2000.39,1986.63,1989.03,1428.0
2022-05-04 13:20:00,1987.86,1987.86,1981.89,1983.28,1549.0,1987.86,1987.86,1981.89,1983.28,1549.0
2022-05-04 13:30:00,1982.38,1986.52,1976.3,1976.31,1797.0,1982.38,1986.52,1976.3,1976.31,1797.0
2022-05-04 13:40:00,1985.0,1985.0,1977.55,1980.29,1650.0,1985.0,1985.0,1977.55,1980.29,1650.0
2022-05-04 13:50:00,1976.77,1985.96,1976.68,1985.96,1101.0,1976.77,1985.96,1976.68,1985.96,1101.0
2022-05-04 14:00:00,1988.08,1997.52,1988.02,1992.73,2253.0,1988.08,1997.52,1988.02,1992.73,2253.0
2022-05-04 14:10:00,1992.85,1995.99,1991.14,1995.35,800.0,1992.85,1995.99,1991.14,1995.35,800.0
2022-05-04 14:20:00,1989.35,2009.08,1986.15,2006.0,5049.0,1989.35,2009.08,1986.15,2006.0,5049.0
2022-05-04 14:30:00,2005.78,2007.72,1992.02,2007.72,2900.0,2005.78,2007.72,1992.02,2007.72,2900.0
2022-05-04 14:40:00,2007.23,2030.58,2007.23,2020.23,1524.0,2007.23,2030.58,2007.23,2020.23,1524.0
2022-05-04 14:50:00,2021.04,2029.82,2021.04,2026.06,916.0,2021.04,2029.82,2021.04,2026.06,916.0
2022-05-04 15:00:00,2030.45,2033.02,2028.91,2033.02,910.0,2030.45,2033.02,2028.91,2033.02,910.0
2022-05-04 15:10:00,2034.07,2041.02,2034.07,2034.31,2300.0,2034.07,2041.02,2034.07,2034.31,2300.0
2022-05-04 15:20:00,2034.34,2040.0,2034.34,2040.0,1110.0,2034.34,2040.0,2034.34,2040.0,1110.0
2022-05-04 15:30:00,2046.47,2050.15,2045.04,2050.09,1364.0,2046.47,2050.15,2045.04,2050.09,1364.0
2022-05-04 15:40:00,2049.46,2054.12,2046.83,2052.93,2859.0,2049.46,2054.12,2046.83,2052.93,2859.0
2022-05-04 15:50:00,2049.41,2054.44,2048.04,2051.24,6570.0,2049.41,2054.44,2048.04,2051.24,6570.0
2022-05-05 09:30:00,2039.87,2043.11,2032.35,2037.69,2664.0,2039.87,2043.11,2032.35,2037.69,2664.0
2022-05-05 09:40:00,2041.76,2042.52,2021.65,2032.59,900.0,2041.76,2042.52,2021.65,2032.59,900.0
2022-05-05 09:50:00,2030.58,2037.92,2020.07,2020.07,700.0,2030.58,2037.92,2020.07,2020.07,700.0
2022-05-05 10:00:00,2018.09,2018.09,2011.75,2011.75,500.0,2018.09,2018.09,2011.75,2011.75,500.0
2022-05-05 10:10:00,2011.83,2016.27,2011.82,2016.27,303.0,2011.83,2016.27,2011.82,2016.27,303.0
2022-05-05 10:20:00,2003.48,2010.14,2003.48,2007.92,1300.0,2003.48,2010.14,2003.48,2007.92,1300.0
2022-05-05 10:30:00,2003.52,2003.52,1993.84,1999.3,807.0,2003.52,2003.52,1993.84,1999.3,807.0
2022-05-05 10:40:00,1997.25,1997.25,1985.52,1986.18,1631.0,1997.25,1997.25,1985.52,1986.18,1631.0
2022-05-05 10:50:00,1985.08,1993.4,1983.98,1993.4,700.0,1985.08,1993.4,1983.98,1993.4,700.0
2022-05-05 11:00:00,1983.09,1989.23,1976.92,1979.88,1907.0,1983.09,1989.23,1976.92,1979.88,1907.0
2022-05-05 11:10:00,1974.21,1978.81,1974.21,1975.25,400.0,1974.21,1978.81,1974.21,1975.25,400.0
2022-05-05 11:20:00,1978.02,1978.05,1964.1,1969.82,2292.0,1978.02,1978.05,1964.1,1969.82,2292.0
2022-05-05 11:30:00,1971.33,1974.4,1971.32,1974.4,200.0,1971.33,1974.4,1971.32,1974.4,200.0
2022-05-05 11:40:00,1981.37,1982.28,1967.66,1967.66,600.0,1981.37,1982.28,1967.66,1967.66,600.0
2022-05-05 11:50:00,1970.0,1970.0,1958.57,1962.95,1250.0,1970.0,1970.0,1958.57,1962.95,1250.0
2022-05-05 12:00:00,1958.82,1964.92,1958.33,1964.92,400.0,1958.82,1964.92,1958.33,1964.92,400.0
2022-05-05 12:10:00,1959.95,1973.19,1959.95,1968.31,600.0,1959.95,1973.19,1959.95,1968.31,600.0
2022-05-05 12:20:00,1962.62,1971.01,1960.15,1964.85,600.0,1962.62,1971.01,1960.15,1964.85,600.0
2022-05-05 12:30:00,1962.63,1962.63,1959.77,1959.78,400.0,1962.63,1962.63,1959.77,1959.78,400.0
2022-05-05 12:40:00,1960.15,1960.15,1955.55,1955.55,1300.0,1960.15,1960.15,1955.55,1955.55,1300.0
2022-05-05 12:50:00,1954.71,1974.29,1954.39,1974.29,2683.0,1954.71,1974.29,1954.39,1974.29,2683.0
2022-05-05 13:00:00,1975.0,1984.3,1974.01,1984.3,2200.0,1975.0,1984.3,1974.01,1984.3,2200.0
2022-05-05 13:10:00,1985.64,1991.0,1981.39,1987.74,1509.0,1985.64,1991.0,1981.39,1987.74,1509.0
2022-05-05 13:20:00,1995.31,1995.31,1986.71,1987.1,596.0,1995.31,1995.31,1986.71,1987.1,596.0
2022-05-05 13:30:00,1984.55,1991.39,1981.02,1983.41,1100.0,1984.55,1991.39,1981.02,1983.41,1100.0
2022-05-05 13:40:00,1983.37,1985.78,1980.38,1980.88,813.0,1983.37,1985.78,1980.38,1980.88,813.0
2022-05-05 13:50:00,1980.34,1980.74,1972.47,1980.74,501.0,1980.34,1980.74,1972.47,1980.74,501.0
2022-05-05 14:00:00,1977.18,1982.9,1977.18,1980.61,600.0,1977.18,1982.9,1977.18,1980.61,600.0
2022-05-05 14:10:00,1978.46,1978.46,1978.46,1978.46,102.0,1978.46,1978.46,1978.46,1978.46,102.0
2022-05-05 14:20:00,1962.76,1962.76,1962.76,1962.76,100.0,1962.76,1962.76,1962.76,1962.76,100.0
2022-05-05 14:30:00,1965.9,1965.9,1965.9,1965.9,100.0,1965.9,1965.9,1965.9,1965.9,100.0
2022-05-05 14:40:00,1965.9,1965.9,1965.9,1965.9,0.0,1965.9,1965.9,1965.9,1965.9,0.0
2022-05-05 14:50:00,1978.85,1987.98,1978.85,1987.98,200.0,1978.85,1987.98,1978.85,1987.98,200.0
2022-05-05 15:00:00,1979.72,1983.95,1968.82,1968.82,1309.0,1979.72,1983.95,1968.82,1968.82,1309.0
2022-05-05 15:10:00,1968.01,1970.55,1967.6,1968.5,1591.0,1968.01,1970.55,1967.6,1968.5,1591.0
2022-05-05 15:20:00,1966.29,1969.19,1963.34,1964.0,1603.0,1966.29,1969.19,1963.34,1964.0,1603.0
2022-05-05 15:30:00,1966.1,1968.31,1962.6,1967.99,3023.0,1966.1,1968.31,1962.6,1967.99,3023.0
2022-05-05 15:40:00,1966.14,1970.73,1958.38,1958.38,2838.0,1966.14,1970.73,1958.38,1958.38,2838.0
2022-05-05 15:50:00,1966.26,1976.76,1963.23,1975.75,6410.0,1966.26,1976.76,1963.23,1975.75,6410.0
2022-05-06 09:30:00,1959.0,1968.99,1938.2,1938.2,2419.0,1959.0,1968.99,1938.2,1938.2,2419.0
2022-05-06 09:40:00,1937.32,1946.15,1918.42,1928.08,5100.0,1937.32,1946.15,1918.42,1928.08,5100.0
2022-05-06 09:50:00,1930.0,1944.51,1927.92,1932.37,1606.0,1930.0,1944.51,1927.92,1932.37,1606.0
2022-05-06 10:00:00,1941.0,1952.0,1932.57,1944.78,3011.0,1941.0,1952.0,1932.57,1944.78,3011.0
2022-05-06 10:10:00,1931.77,1950.55,1931.77,1950.55,3300.0,1931.77,1950.55,1931.77,1950.55,3300.0
2022-05-06 10:20:00,1943.56,1952.28,1943.41,1952.28,603.0,1943.56,1952.28,1943.41,1952.28,603.0
2022-05-06 10:30:00,1945.42,1953.33,1942.7,1942.71,2692.0,1945.42,1953.33,1942.7,1942.71,2692.0
2022-05-06 10:40:00,1947.15,1964.45,1945.53,1960.21,1600.0,1947.15,1964.45,1945.53,1960.21,1600.0
2022-05-06 10:50:00,1964.58,1970.28,1958.53,1963.39,1885.0,1964.58,1970.28,1958.53,1963.39,1885.0
2022-05-06 11:00:00,1954.81,1963.0,1949.31,1963.0,800.0,1954.81,1963.0,1949.31,1963.0,800.0
2022-05-06 11:10:00,1959.8,1969.87,1954.98,1965.75,2600.0,1959.8,1969.87,1954.98,1965.75,2600.0
2022-05-06 11:20:00,1969.88,1975.0,1969.88,1974.98,400.0,1969.88,1975.0,1969.88,1974.98,400.0
2022-05-06 11:30:00,1965.86,1965.86,1953.99,1953.99,300.0,1965.86,1965.86,1953.99,1953.99,300.0
2022-05-06 11:40:00,1963.43,1963.43,1959.53,1962.97,300.0,1963.43,1963.43,1959.53,1962.97,300.0
2022-05-06 11:50:00,1961.11,1968.09,1958.19,1958.2,929.0,1961.11,1968.09,1958.19,1958.2,929.0
2022-05-06 12:00:00,1977.56,1979.06,1971.42,1971.42,400.0,1977.56,1979.06,1971.42,1971.42,400.0
2022-05-06 12:10:00,1971.09,1971.09,1958.18,1962.46,2160.0,1971.09,1971.09,1958.18,1962.46,2160.0
2022-05-06 12:20:00,1977.49,1977.49,1969.94,1970.55,900.0,1977.49,1977.49,1969.94,1970.55,900.0
2022-05-06 12:30:00,1971.82,1975.94,1969.22,1972.01,900.0,1971.82,1975.94,1969.22,1972.01,900.0
2022-05-06 12:40:00,1971.82,1982.67,1971.82,1977.13,1204.0,1971.82,1982.67,1971.82,1977.13,1204.0
2022-05-06 12:50:00,1974.32,1983.83,1974.32,1983.83,924.0,1974.32,1983.83,1974.32,1983.83,924.0
2022-05-06 13:00:00,1990.65,1990.65,1984.81,1984.81,446.0,1990.65,1990.65,1984.81,1984.81,446.0
2022-05-06 13:10:00,1985.17,1985.82,1975.52,1975.53,408.0,1985.17,1985.82,1975.52,1975.53,408.0
2022-05-06 13:20:00,1981.9,1991.12,1980.99,1991.12,500.0,1981.9,1991.12,1980.99,1991.12,500.0
2022-05-06 13:30:00,1985.33,1986.53,1976.93,1981.59,1185.0,1985.33,1986.53,1976.93,1981.59,1185.0
2022-05-06 13:40:00,1979.62,1979.62,1976.96,1976.96,200.0,1979.62,1979.62,1976.96,1976.96,200.0
2022-05-06 13:50:00,1977.23,1977.23,1976.4,1976.4,300.0,1977.23,1977.23,1976.4,1976.4,300.0
2022-05-06 14:00:00,1977.71,1977.71,1964.34,1964.35,2130.0,1977.71,1977.71,1964.34,1964.35,2130.0
2022-05-06 14:10:00,1970.12,1981.7,1966.32,1981.7,430.0,1970.12,1981.7,1966.32,1981.7,430.0
2022-05-06 14:20:00,1979.23,1979.23,1974.58,1974.59,1054.0,1979.23,1979.23,1974.58,1974.59,1054.0
2022-05-06 14:30:00,1976.88,1976.88,1967.28,1970.26,935.0,1976.88,1976.88,1967.28,1970.26,935.0
2022-05-06 14:40:00,1972.87,1987.96,1971.91,1987.96,900.0,1972.87,1987.96,1971.91,1987.96,900.0
2022-05-06 14:50:00,1985.72,1989.86,1984.08,1984.08,1261.0,1985.72,1989.86,1984.08,1984.08,1261.0
2022-05-06 15:00:00,1977.51,1978.98,1976.87,1978.98,400.0,1977.51,1978.98,1976.87,1978.98,400.0
2022-05-06 15:10:00,1980.8,1980.8,1977.6,1979.81,1085.0,1980.8,1980.8,1977.6,1979.81,1085.0
2022-05-06 15:20:00,1978.98,1984.34,1975.42,1981.79,2001.0,1978.98,1984.34,1975.42,1981.79,2001.0
2022-05-06 15:30:00,1985.16,1998.15,1984.31,1994.24,1001.0,1985.16,1998.15,1984.31,1994.24,1001.0
2022-05-06 15:40:00,1994.86,1999.82,1991.34,1992.27,3505.0,1994.86,1999.82,1991.34,1992.27,3505.0
2022-05-06 15:50:00,1998.64,2002.03,1994.04,2000.51,10176.0,1998.64,2002.03,1994.04,2000.51,10176.0
2022-05-09 09:30:00,1971.74,1971.79,1939.84,1964.14,4616.0,1971.74,1971.79,1939.84,1964.14,4616.0
2022-05-09 09:40:00,1963.35,1976.3,1963.34,1976.3,1060.0,1963.35,1976.3,1963.34,1976.3,1060.0
2022-05-09 09:50:00,1983.53,1985.38,1972.55,1983.0,461.0,1983.53,1985.38,1972.55,1983.0,461.0
2022-05-09 10:00:00,1992.41,1992.42,1970.37,1970.37,1400.0,1992.41,1992.42,1970.37,1970.37,1400.0
2022-05-09 10:10:00,1975.11,1982.5,1964.5,1964.51,2483.0,1975.11,1982.5,1964.5,1964.51,2483.0
2022-05-09 10:20:00,1974.33,1974.33,1963.31,1963.73,424.0,1974.33,1974.33,1963.31,1963.73,424.0
2022-05-09 10:30:00,1961.81,1975.8,1961.81,1968.41,1200.0,1961.81,1975.8,1961.81,1968.41,1200.0
2022-05-09 10:40:00,1974.48,1978.57,1970.99,1973.28,1530.0,1974.48,1978.57,1970.99,1973.28,1530.0
2022-05-09 10:50:00,1968.77,1968.77,1961.23,1966.63,600.0,1968.77,1968.77,1961.23,1966.63,600.0
2022-05-09 11:00:00,1964.53,1966.76,1958.78,1966.76,1100.0,1964.53,1966.76,1958.78,1966.76,1100.0
2022-05-09 11:10:00,1963.89,1964.27,1955.74,1958.63,1400.0,1963.89,1964.27,1955.74,1958.63,1400.0
2022-05-09 11:20:00,1958.85,1959.19,1955.48,1957.96,523.0,1958.85,1959.19,1955.48,1957.96,523.0
2022-05-09 11:30:00,1956.92,1956.92,1946.41,1950.23,2801.0,1956.92,1956.92,1946.41,1950.23,2801.0
2022-05-09 11:40:00,1958.35,1960.15,1953.44,1959.98,1200.0,1958.35,1960.15,1953.44,1959.98,1200.0
2022-05-09 11:50:00,1961.17,1964.75,1958.58,1961.78,500.0,1961.17,1964.75,1958.58,1961.78,500.0
2022-05-09 12:00:00,1965.26,1969.97,1964.65,1969.97,400.0,1965.26,1969.97,1964.65,1969.97,400.0
2022-05-09 12:10:00,1966.67,1973.6,1966.66,1972.29,613.0,1966.67,1973.6,1966.66,1972.29,613.0
2022-05-09 12:20:00,1977.4,1977.4,1970.03,1971.51,1547.0,1977.4,1977.4,1970.03,1971.51,1547.0
2022-05-09 12:30:00,1974.05,1988.99,1974.05,1979.06,1901.0,1974.05,1988.99,1974.05,1979.06,1901.0
2022-05-09 12:40:00,1982.84,1987.98,1976.52,1981.49,3000.0,1982.84,1987.98,1976.52,1981.49,3000.0
2022-05-09 12:50:00,1979.04,1979.04,1964.29,1966.88,3746.0,1979.04,1979.04,1964.29,1966.88,3746.0
2022-05-09 13:00:00,1967.86,1967.86,1966.89,1966.89,200.0,1967.86,1967.86,1966.89,1966.89,200.0
2022-05-09 13:10:00,1967.1,1967.42,1962.12,1964.93,600.0,1967.1,1967.42,1962.12,1964.93,600.0
2022-05-09 13:20:00,1965.72,1966.55,1964.34,1966.04,800.0,1965.72,1966.55,1964.34,1966.04,800.0
2022-05-09 13:30:00,1967.15,1970.0,1965.85,1970.0,787.0,1967.15,1970.0,1965.85,1970.0,787.0
2022-05-09 13:40:00,1973.19,1981.7,1973.19,1981.7,880.0,1973.19,1981.7,1973.19,1981.7,880.0
2022-05-09 13:50:00,1973.68,1977.4,1968.49,1977.4,992.0,1973.68,1977.4,1968.49,1977.4,992.0
2022-05-09 14:00:00,1974.41,1977.6,1973.94,1976.54,1287.0,1974.41,1977.6,1973.94,1976.54,1287.0
2022-05-09 14:10:00,1976.42,1977.9,1971.72,1971.72,1685.0,1976.42,1977.9,1971.72,1971.72,1685.0
2022-05-09 14:20:00,1968.09,1968.09,1967.78,1967.78,200.0,1968.09,1968.09,1967.78,1967.78,200.0
2022-05-09 14:30:00,1969.2,1974.26,1961.95,1964.92,2011.0,1969.2,1974.26,1961.95,1964.92,2011.0
2022-05-09 14:40:00,1967.27,1971.05,1952.27,1952.28,900.0,1967.27,1971.05,1952.27,1952.28,900.0
2022-05-09 14:50:00,1958.71,1972.03,1958.6,1970.21,1400.0,1958.71,1972.03,1958.6,1970.21,1400.0
2022-05-09 15:00:00,1969.14,1970.56,1962.98,1965.43,1500.0,1969.14,1970.56,1962.98,1965.43,1500.0
2022-05-09 15:10:00,1969.44,1971.3,1963.8,1963.8,1223.0,1969.44,1971.3,1963.8,1963.8,1223.0
2022-05-09 15:20:00,1963.61,1964.2,1956.03,1958.75,1100.0,1963.61,1964.2,1956.03,1958.75,1100.0
2022-05-09 15:30:00,1958.07,1960.86,1952.43,1953.82,1774.0,1958.07,1960.86,1952.43,1953.82,1774.0
2022-05-09 15:40:00,1953.31,1953.46,1948.21,1948.21,1852.0,1953.31,1953.46,1948.21,1948.21,1852.0
2022-05-09 15:50:00,1947.18,1956.11,1944.35,1952.8,5655.0,1947.18,1956.11,1944.35,1952.8,5655.0
2022-05-10 09:30:00,1975.59,1984.41,1975.59,1977.73,2554.0,1975.59,1984.41,1975.59,1977.73,2554.0
2022-05-10 09:40:00,1976.95,1977.04,1954.0,1954.0,1988.0,1976.95,1977.04,1954.0,1954.0,1988.0
2022-05-10 09:50:00,1953.54,1955.73,1953.11,1955.72,800.0,1953.54,1955.73,1953.11,1955.72,800.0
2022-05-10 10:00:00,1945.53,1955.29,1945.45,1955.29,601.0,1945.53,1955.29,1945.45,1955.29,601.0
2022-05-10 10:10:00,1956.55,1956.55,1941.87,1941.87,900.0,1956.55,1956.55,1941.87,1941.87,900.0
2022-05-10 10:20:00,1945.82,1945.82,1940.08,1945.39,1388.0,1945.82,1945.82,1940.08,1945.39,1388.0
2022-05-10 10:30:00,1947.46,1950.79,1947.46,1950.79,599.0,1947.46,1950.79,1947.46,1950.79,599.0
2022-05-10 10:40:00,1951.82,1955.29,1946.87,1946.87,1316.0,1951.82,1955.29,1946.87,1946.87,1316.0
2022-05-10 10:50:00,1951.52,1957.5,1950.4,1954.59,1343.0,1951.52,1957.5,1950.4,1954.59,1343.0
2022-05-10 11:00:00,1955.47,1955.47,1949.07,1949.73,1100.0,1955.47,1955.47,1949.07,1949.73,1100.0
2022-05-10 11:10:00,1949.73,1949.73,1942.27,1947.54,750.0,1949.73,1949.73,1942.27,1947.54,750.0
2022-05-10 11:20:00,1943.19,1948.0,1933.84,1933.84,1444.0,1943.19,1948.0,1933.84,1933.84,1444.0
2022-05-10 11:30:00,1939.21,1943.8,1938.69,1938.7,1000.0,1939.21,1943.8,1938.69,1938.7,1000.0
2022-05-10 11:40:00,1938.22,1938.22,1930.79,1930.79,710.0,1938.22,1938.22,1930.79,1930.79,710.0
2022-05-10 11:50:00,1930.43,1930.43,1921.96,1926.27,1800.0,1930.43,1930.43,1921.96,1926.27,1800.0
2022-05-10 12:00:00,1922.23,1930.06,1922.23,1928.1,808.0,1922.23,1930.06,1922.23,1928.1,808.0
2022-05-10 12:10:00,1924.03,1930.95,1924.02,1928.48,1156.0,1924.03,1930.95,1924.02,1928.48,1156.0
2022-05-10 12:20:00,1928.42,1932.21,1924.8,1927.95,900.0,1928.42,1932.21,1924.8,1927.95,900.0
2022-05-10 12:30:00,1927.37,1927.37,1922.68,1922.68,842.0,1927.37,1927.37,1922.68,1922.68,842.0
2022-05-10 12:40:00,1932.75,1939.47,1932.75,1936.69,646.0,1932.75,1939.47,1932.75,1936.69,646.0
2022-05-10 12:50:00,1935.47,1936.44,1926.63,1935.22,500.0,1935.47,1936.44,1926.63,1935.22,500.0
2022-05-10 13:00:00,1935.25,1946.71,1935.25,1946.71,887.0,1935.25,1946.71,1935.25,1946.71,887.0
2022-05-10 13:10:00,1939.25,1941.44,1934.61,1935.75,1320.0,1939.25,1941.44,1934.61,1935.75,1320.0
2022-05-10 13:20:00,1935.75,1935.75,1935.75,1935.75,0.0,1935.75,1935.75,1935.75,1935.75,0.0
2022-05-10 13:30:00,1947.42,1950.79,1945.0,1950.79,381.0,1947.42,1950.79,1945.0,1950.79,381.0
2022-05-10 13:40:00,1959.53,1968.97,1957.53,1957.53,400.0,1959.53,1968.97,1957.53,1957.53,400.0
2022-05-10 13:50:00,1967.53,1977.31,1965.76,1970.86,1610.0,1967.53,1977.31,1965.76,1970.86,1610.0
2022-05-10 14:00:00,1974.3,1975.08,1968.66,1968.66,700.0,1974.3,1975.08,1968.66,1968.66,700.0
2022-05-10 14:10:00,1965.63,1965.68,1953.13,1962.98,706.0,1965.63,1965.68,1953.13,1962.98,706.0
2022-05-10 14:20:00,1957.33,1957.33,1945.71,1955.97,500.0,1957.33,1957.33,1945.71,1955.97,500.0
2022-05-10 14:30:00,1951.59,1958.17,1951.58,1956.53,748.0,1951.59,1958.17,1951.58,1956.53,748.0
2022-05-10 14:40:00,1950.13,1954.32,1948.56,1951.26,1195.0,1950.13,1954.32,1948.56,1951.26,1195.0
2022-05-10 14:50:00,1951.72,1952.28,1950.2,1950.2,337.0,1951.72,1952.28,1950.2,1950.2,337.0
2022-05-10 15:00:00,1951.66,1961.26,1951.65,1956.09,1101.0,1951.66,1961.26,1951.65,1956.09,1101.0
2022-05-10 15:10:00,1954.92,1959.33,1952.68,1956.52,1100.0,1954.92,1959.33,1952.68,1956.52,1100.0
2022-05-10 15:20:00,1958.52,1959.28,1950.84,1950.85,1502.0,1958.52,1959.28,1950.84,1950.85,1502.0
2022-05-10 15:30:00,1950.68,1952.27,1943.56,1944.99,1001.0,1950.68,1952.27,1943.56,1944.99,1001.0
2022-05-10 15:40:00,1944.72,1948.25,1944.53,1946.16,1540.0,1944.72,1948.25,1944.53,1946.16,1540.0
2022-05-10 15:50:00,1942.68,1951.6,1942.53,1948.02,3766.0,1942.68,1951.6,1942.53,1948.02,3766.0
2022-05-11 09:30:00,1964.34,1964.34,1943.56,1943.56,1891.0,1964.34,1964.34,1943.56,1943.56,1891.0
2022-05-11 09:40:00,1946.04,1959.37,1946.04,1955.43,1200.0,1946.04,1959.37,1946.04,1955.43,1200.0
2022-05-11 09:50:00,1959.54,1960.85,1954.98,1956.95,2309.0,1959.54,1960.85,1954.98,1956.95,2309.0
2022-05-11 10:00:00,1959.81,1974.96,1957.52,1974.96,3308.0,1959.81,1974.96,1957.52,1974.96,3308.0
2022-05-11 10:10:00,1973.4,1973.4,1956.07,1958.65,5424.0,1973.4,1973.4,1956.07,1958.65,5424.0
2022-05-11 10:20:00,1957.08,1957.08,1957.08,1957.08,101.0,1957.08,1957.08,1957.08,1957.08,101.0
2022-05-11 10:30:00,1948.49,1949.87,1943.61,1949.87,701.0,1948.49,1949.87,1943.61,1949.87,701.0
2022-05-11 10:40:00,1953.16,1959.0,1951.01,1959.0,1385.0,1953.16,1959.0,1951.01,1959.0,1385.0
2022-05-11 10:50:00,1956.9,1956.9,1942.16,1942.16,1300.0,1956.9,1956.9,1942.16,1942.16,1300.0
2022-05-11 11:00:00,1945.98,1946.9,1944.06,1944.06,477.0,1945.98,1946.9,1944.06,1944.06,477.0
2022-05-11 11:10:00,1949.98,1953.33,1944.96,1944.96,1206.0,1949.98,1953.33,1944.96,1944.96,1206.0
2022-05-11 11:20:00,1951.74,1951.74,1951.74,1951.74,100.0,1951.74,1951.74,1951.74,1951.74,100.0
2022-05-11 11:30:00,1955.55,1959.64,1955.55,1959.64,705.0,1955.55,1959.64,1955.55,1959.64,705.0
2022-05-11 11:40:00,1963.73,1967.07,1963.73,1967.07,400.0,1963.73,1967.07,1963.73,1967.07,400.0
2022-05-11 11:50:00,1958.51,1958.51,1954.79,1954.79,500.0,1958.51,1958.51,1954.79,1954.79,500.0
2022-05-11 12:00:00,1956.95,1962.24,1956.95,1962.24,817.0,1956.95,1962.24,1956.95,1962.24,817.0
2022-05-11 12:10:00,1965.91,1965.91,1959.56,1959.56,730.0,1965.91,1965.91,1959.56,1959.56,730.0
2022-05-11 12:20:00,1967.1,1968.27,1955.86,1955.87,1378.0,1967.1,1968.27,1955.86,1955.87,1378.0
2022-05-11 12:30:00,1951.42,1951.42,1951.42,1951.42,100.0,1951.42,1951.42,1951.42,1951.42,100.0
2022-05-11 12:40:00,1956.22,1956.49,1948.95,1948.95,701.0,1956.22,1956.49,1948.95,1948.95,701.0
2022-05-11 12:50:00,1951.06,1951.06,1947.64,1947.64,200.0,1951.06,1951.06,1947.64,1947.64,200.0
2022-05-11 13:00:00,1947.92,1948.33,1947.13,1948.33,300.0,1947.92,1948.33,1947.13,1948.33,300.0
2022-05-11 13:10:00,1948.94,1952.65,1945.79,1945.79,500.0,1948.94,1952.65,1945.79,1945.79,500.0
2022-05-11 13:20:00,1950.36,1953.56,1945.23,1945.23,907.0,1950.36,1953.56,1945.23,1945.23,907.0
2022-05-11 13:30:00,1941.4,1945.95,1941.4,1944.14,500.0,1941.4,1945.95,1941.4,1944.14,500.0
2022-05-11 13:40:00,1943.93,1946.76,1933.31,1937.02,1609.0,1943.93,1946.76,1933.31,1937.02,1609.0
2022-05-11 13:50:00,1939.49,1939.55,1931.11,1931.61,800.0,1939.49,1939.55,1931.11,1931.61,800.0
2022-05-11 14:00:00,1927.63,1938.79,1927.62,1935.0,800.0,1927.63,1938.79,1927.62,1935.0,800.0
2022-05-11 14:10:00,1935.24,1940.07,1935.23,1940.07,1017.0,1935.24,1940.07,1935.23,1940.07,1017.0
2022-05-11 14:20:00,1946.99,1948.35,1940.16,1940.16,500.0,1946.99,1948.35,1940.16,1940.16,500.0
2022-05-11 14:30:00,1949.69,1962.0,1946.21,1962.0,2050.0,1949.69,1962.0,1946.21,1962.0,2050.0
2022-05-11 14:40:00,1962.8,1970.51,1960.43,1962.4,2602.0,1962.8,1970.51,1960.43,1962.4,2602.0
2022-05-11 14:50:00,1963.53,1963.53,1955.1,1957.13,1764.0,1963.53,1963.53,1955.1,1957.13,1764.0
2022-05-11 15:00:00,1953.26,1959.04,1953.22,1955.11,1289.0,1953.26,1959.04,1953.22,1955.11,1289.0
2022-05-11 15:10:00,1956.74,1956.86,1947.23,1947.24,2432.0,1956.74,1956.86,1947.23,1947.24,2432.0
2022-05-11 15:20:00,1953.38,1953.38,1939.5,1939.5,2240.0,1953.38,1953.38,1939.5,1939.5,2240.0
2022-05-11 15:30:00,1938.22,1942.76,1930.15,1931.1,2170.0,1938.22,1942.76,1930.15,1931.1,2170.0
2022-05-11 15:40:00,1933.58,1937.86,1933.57,1935.22,900.0,1933.58,1937.86,1933.57,1935.22,900.0
2022-05-11 15:50:00,1933.07,1933.07,1927.97,1931.08,3086.0,1933.07,1933.07,1927.97,1931.08,3086.0
2022-05-12 09:30:00,1940.71,1940.71,1924.12,1938.22,2317.0,1940.71,1940.71,1924.12,1938.22,2317.0
2022-05-12 09:40:00,1939.53,1972.41,1938.02,1947.69,1921.0,1939.53,1972.41,1938.02,1947.69,1921.0
2022-05-12 09:50:00,1960.37,1981.19,1954.19,1955.07,2610.0,1960.37,1981.19,1954.19,1955.07,2610.0
2022-05-12 10:00:00,1971.71,1971.71,1955.67,1958.76,2080.0,1971.71,1971.71,1955.67,1958.76,2080.0
2022-05-12 10:10:00,1958.61,1958.61,1944.33,1947.68,966.0,1958.61,1958.61,1944.33,1947.68,966.0
2022-05-12 10:20:00,1947.46,1951.17,1944.18,1944.19,1139.0,1947.46,1951.17,1944.18,1944.19,1139.0
2022-05-12 10:30:00,1944.16,1948.57,1937.44,1948.57,2508.0,1944.16,1948.57,1937.44,1948.57,2508.0
2022-05-12 10:40:00,1949.0,1949.0,1940.18,1941.38,1000.0,1949.0,1949.0,1940.18,1941.38,1000.0
2022-05-12 10:50:00,1956.78,1956.84,1953.18,1953.97,1041.0,1956.78,1956.84,1953.18,1953.97,1041.0
2022-05-12 11:00:00,1957.04,1968.47,1947.01,1968.47,900.0,1957.04,1968.47,1947.01,1968.47,900.0
2022-05-12 11:10:00,1962.84,1962.84,1947.65,1947.65,1300.0,1962.84,1962.84,1947.65,1947.65,1300.0
2022-05-12 11:20:00,1949.02,1951.99,1942.65,1943.14,1513.0,1949.02,1951.99,1942.65,1943.14,1513.0
2022-05-12 11:30:00,1950.43,1950.43,1937.72,1942.12,2421.0,1950.43,1950.43,1937.72,1942.12,2421.0
2022-05-12 11:40:00,1937.83,1940.18,1932.67,1934.33,819.0,1937.83,1940.18,1932.67,1934.33,819.0
2022-05-12 11:50:00,1935.44,1935.44,1932.74,1933.35,833.0,1935.44,1935.44,1932.74,1933.35,833.0
2022-05-12 12:00:00,1932.97,1938.15,1931.83,1936.85,2060.0,1932.97,1938.15,1931.83,1936.85,2060.0
2022-05-12 12:10:00,1934.62,1936.73,1929.79,1929.8,2000.0,1934.62,1936.73,1929.79,1929.8,2000.0
2022-05-12 12:20:00,1930.02,1934.9,1930.02,1934.89,700.0,1930.02,1934.9,1930.02,1934.89,700.0
2022-05-12 12:30:00,1937.39,1941.99,1937.39,1937.56,600.0,1937.39,1941.99,1937.39,1937.56,600.0
2022-05-12 12:40:00,1940.0,1944.39,1940.0,1943.78,403.0,1940.0,1944.39,1940.0,1943.78,403.0
2022-05-12 12:50:00,1940.92,1941.54,1935.37,1935.37,1201.0,1940.92,1941.54,1935.37,1935.37,1201.0
2022-05-12 13:00:00,1932.75,1941.18,1932.75,1941.18,491.0,1932.75,1941.18,1932.75,1941.18,491.0
2022-05-12 13:10:00,1939.39,1941.63,1934.93,1935.0,1608.0,1939.39,1941.63,1934.93,1935.0,1608.0
2022-05-12 13:20:00,1939.0,1939.0,1930.99,1931.0,1152.0,1939.0,1939.0,1930.99,1931.0,1152.0
2022-05-12 13:30:00,1930.02,1933.61,1929.73,1933.61,1058.0,1930.02,1933.61,1929.73,1933.61,1058.0
2022-05-12 13:40:00,1926.63,1926.63,1920.88,1921.86,719.0,1926.63,1926.63,1920.88,1921.86,719.0
2022-05-12 13:50:00,1923.23,1926.2,1919.22,1925.06,1100.0,1923.23,1926.2,1919.22,1925.06,1100.0
2022-05-12 14:00:00,1922.51,1929.62,1919.83,1919.83,902.0,1922.51,1929.62,1919.83,1919.83,902.0
2022-05-12 14:10:00,1918.72,1923.6,1916.4,1923.6,800.0,1918.72,1923.6,1916.4,1923.6,800.0
2022-05-12 14:20:00,1922.89,1924.11,1917.74,1922.15,905.0,1922.89,1924.11,1917.74,1922.15,905.0
2022-05-12 14:30:00,1923.88,1923.88,1923.88,1923.88,100.0,1923.88,1923.88,1923.88,1923.88,100.0
2022-05-12 14:40:00,1925.77,1926.46,1920.9,1921.93,1100.0,1925.77,1926.46,1920.9,1921.93,1100.0
2022-05-12 14:50:00,1923.7,1923.7,1918.41,1921.56,1001.0,1923.7,1923.7,1918.41,1921.56,1001.0
2022-05-12 15:00:00,1919.76,1924.29,1919.76,1921.28,500.0,1919.76,1924.29,1919.76,1921.28,500.0
2022-05-12 15:10:00,1920.58,1933.78,1919.58,1933.78,2098.0,1920.58,1933.78,1919.58,1933.78,2098.0
2022-05-12 15:20:00,1932.0,1945.64,1932.0,1934.68,2552.0,1932.0,1945.64,1932.0,1934.68,2552.0
2022-05-12 15:30:00,1933.6,1944.21,1930.91,1944.21,3432.0,1933.6,1944.21,1930.91,1944.21,3432.0
2022-05-12 15:40:00,1939.6,1943.81,1937.87,1940.73,2666.0,1939.6,1943.81,1937.87,1940.73,2666.0
2022-05-12 15:50:00,1940.84,1954.55,1939.1,1953.34,6027.0,1940.84,1954.55,1939.1,1953.34,6027.0
2022-05-13 09:30:00,1969.99,1984.33,1960.07,1984.33,2415.0,1969.99,1984.33,1960.07,1984.33,2415.0
2022-05-13 09:40:00,1984.35,1984.35,1977.5,1982.64,900.0,1984.35,1984.35,1977.5,1982.64,900.0
2022-05-13 09:50:00,1980.38,1991.48,1980.37,1989.4,1383.0,1980.38,1991.48,1980.37,1989.4,1383.0
2022-05-13 10:00:00,1999.99,2009.99,1997.86,2004.95,3685.0,1999.99,2009.99,1997.86,2004.95,3685.0
2022-05-13 10:10:00,2005.0,2008.05,2000.87,2003.49,838.0,2005.0,2008.05,2000.87,2003.49,838.0
2022-05-13 10:20:00,2004.98,2010.52,2004.98,2010.52,1400.0,2004.98,2010.52,2004.98,2010.52,1400.0
2022-05-13 10:30:00,2009.27,2009.27,2003.98,2004.51,795.0,2009.27,2009.27,2003.98,2004.51,795.0
2022-05-13 10:40:00,2004.51,2006.39,2002.0,2002.72,1429.0,2004.51,2006.39,2002.0,2002.72,1429.0
2022-05-13 10:50:00,2007.71,2019.03,2007.71,2012.74,1500.0,2007.71,2019.03,2007.71,2012.74,1500.0
2022-05-13 11:00:00,2019.77,2021.27,2017.27,2021.27,700.0,2019.77,2021.27,2017.27,2021.27,700.0
2022-05-13 11:10:00,2022.6,2022.6,2002.26,2003.63,3138.0,2022.6,2022.6,2002.26,2003.63,3138.0
2022-05-13 11:20:00,2001.32,2007.01,2001.32,2007.01,600.0,2001.32,2007.01,2001.32,2007.01,600.0
2022-05-13 11:30:00,2004.72,2004.82,1998.38,1998.38,600.0,2004.72,2004.82,1998.38,1998.38,600.0
2022-05-13 11:40:00,1998.38,1999.38,1993.94,1995.0,1640.0,1998.38,1999.38,1993.94,1995.0,1640.0
2022-05-13 11:50:00,1995.62,1997.19,1993.93,1996.64,1500.0,1995.62,1997.19,1993.93,1996.64,1500.0
2022-05-13 12:00:00,1997.94,2000.14,1997.39,1998.6,700.0,1997.94,2000.14,1997.39,1998.6,700.0
2022-05-13 12:10:00,1999.15,1999.15,1998.76,1999.05,400.0,1999.15,1999.15,1998.76,1999.05,400.0
2022-05-13 12:20:00,1995.12,1996.58,1993.18,1996.58,700.0,1995.12,1996.58,1993.18,1996.58,700.0
2022-05-13 12:30:00,1995.06,2001.29,1993.26,1996.96,1504.0,1995.06,2001.29,1993.26,1996.96,1504.0
2022-05-13 12:40:00,1997.53,2002.43,1994.09,1994.09,502.0,1997.53,2002.43,1994.09,1994.09,502.0
2022-05-13 12:50:00,1993.92,1994.64,1989.52,1993.51,1485.0,1993.92,1994.64,1989.52,1993.51,1485.0
2022-05-13 13:00:00,1995.22,1998.51,1995.12,1997.31,905.0,1995.22,1998.51,1995.12,1997.31,905.0
2022-05-13 13:10:00,1995.13,1999.13,1995.13,1998.12,600.0,1995.13,1999.13,1995.13,1998.12,600.0
2022-05-13 13:20:00,1995.56,1995.56,1995.56,1995.56,100.0,1995.56,1995.56,1995.56,1995.56,100.0
2022-05-13 13:30:00,1996.46,1998.39,1991.59,1993.1,1551.0,1996.46,1998.39,1991.59,1993.1,1551.0
2022-05-13 13:40:00,1992.83,1996.07,1987.63,1990.0,2445.0,1992.83,1996.07,1987.63,1990.0,2445.0
2022-05-13 13:50:00,1988.54,1990.38,1981.0,1981.0,6830.0,1988.54,1990.38,1981.0,1981.0,6830.0
2022-05-13 14:00:00,1979.36,1981.55,1976.27,1979.14,1452.0,1979.36,1981.55,1976.27,1979.14,1452.0
2022-05-13 14:10:00,1979.28,1982.59,1979.28,1981.11,394.0,1979.28,1982.59,1979.28,1981.11,394.0
2022-05-13 14:20:00,1983.81,1983.81,1975.72,1975.73,321.0,1983.81,1983.81,1975.72,1975.73,321.0
2022-05-13 14:30:00,1978.19,1985.12,1978.19,1982.24,1014.0,1978.19,1985.12,1978.19,1982.24,1014.0
2022-05-13 14:40:00,1982.14,1986.56,1980.86,1980.87,1395.0,1982.14,1986.56,1980.86,1980.87,1395.0
2022-05-13 14:50:00,1981.1,1996.53,1981.1,1991.13,600.0,1981.1,1996.53,1981.1,1991.13,600.0
2022-05-13 15:00:00,1994.07,1999.8,1994.01,1999.41,1200.0,1994.07,1999.8,1994.01,1999.41,1200.0
2022-05-13 15:10:00,1997.7,1999.15,1997.48,1997.48,1758.0,1997.7,1999.15,1997.48,1997.48,1758.0
2022-05-13 15:20:00,1997.21,1999.66,1991.75,1999.66,2003.0,1997.21,1999.66,1991.75,1999.66,2003.0
2022-05-13 15:30:00,2001.92,2003.2,1990.67,1996.77,2521.0,2001.92,2003.2,1990.67,1996.77,2521.0
2022-05-13 15:40:00,2000.95,2001.29,1995.71,1995.71,1900.0,2000.95,2001.29,1995.71,1995.71,1900.0
2022-05-13 15:50:00,1996.35,2003.24,1996.2,1999.19,6395.0,1996.35,2003.24,1996.2,1999.19,6395.0
2022-05-16 09:30:00,1988.34,1988.34,1979.73,1986.11,1503.0,1988.34,1988.34,1979.73,1986.11,1503.0
2022-05-16 09:40:00,1988.93,1988.93,1970.36,1974.7,1228.0,1988.93,1988.93,1970.36,1974.7,1228.0
2022-05-16 09:50:00,1973.5,1988.76,1973.5,1988.76,400.0,1973.5,1988.76,1973.5,1988.76,400.0
2022-05-16 10:00:00,1990.38,1997.0,1981.11,1991.2,1470.0,1990.38,1997.0,1981.11,1991.2,1470.0
2022-05-16 10:10:00,1986.63,1991.19,1986.18,1986.19,400.0,1986.63,1991.19,1986.18,1986.19,400.0
2022-05-16 10:20:00,1996.6,2000.03,1986.2,1993.1,1658.0,1996.6,2000.03,1986.2,1993.1,1658.0
2022-05-16 10:30:00,1989.51,1990.37,1989.25,1989.25,300.0,1989.51,1990.37,1989.25,1989.25,300.0
2022-05-16 10:40:00,1997.17,1998.0,1984.65,1984.65,1429.0,1997.17,1998.0,1984.65,1984.65,1429.0
2022-05-16 10:50:00,1981.46,1981.46,1978.39,1981.43,300.0,1981.46,1981.46,1978.39,1981.43,300.0
2022-05-16 11:00:00,1983.37,1991.94,1980.97,1991.9,1114.0,1983.37,1991.94,1980.97,1991.9,1114.0
2022-05-16 11:10:00,1991.4,1995.45,1989.63,1989.63,602.0,1991.4,1995.45,1989.63,1989.63,602.0
2022-05-16 11:20:00,1989.7,1991.02,1986.57,1990.1,828.0,1989.7,1991.02,1986.57,1990.1,828.0
2022-05-16 11:30:00,1995.76,1998.6,1991.9,1993.71,1536.0,1995.76,1998.6,1991.9,1993.71,1536.0
2022-05-16 11:40:00,1991.1,1995.32,1989.42,1995.32,700.0,1991.1,1995.32,1989.42,1995.32,700.0
2022-05-16 11:50:00,1997.94,1997.94,1997.94,1997.94,100.0,1997.94,1997.94,1997.94,1997.94,100.0
2022-05-16 12:00:00,2006.58,2006.58,1999.35,1999.35,1741.0,2006.58,2006.58,1999.35,1999.35,1741.0
2022-05-16 12:10:00,2005.73,2007.6,2004.16,2005.5,1100.0,2005.73,2007.6,2004.16,2005.5,1100.0
2022-05-16 12:20:00,2004.14,2006.81,2002.79,2002.8,610.0,2004.14,2006.81,2002.79,2002.8,610.0
2022-05-16 12:30:00,2002.83,2007.86,2002.83,2007.86,200.0,2002.83,2007.86,2002.83,2007.86,200.0
2022-05-16 12:40:00,2006.83,2010.1,2004.97,2010.1,500.0,2006.83,2010.1,2004.97,2010.1,500.0
2022-05-16 12:50:00,2013.56,2013.56,2002.98,2005.3,911.0,2013.56,2013.56,2002.98,2005.3,911.0
2022-05-16 13:00:00,2017.3,2017.3,2011.13,2014.9,600.0,2017.3,2017.3,2011.13,2014.9,600.0
2022-05-16 13:10:00,2020.78,2027.62,2017.11,2024.7,500.0,2020.78,2027.62,2017.11,2024.7,500.0
2022-05-16 13:20:00,2022.28,2022.28,2020.98,2020.98,200.0,2022.28,2022.28,2020.98,2020.98,200.0
2022-05-16 13:30:00,2025.15,2025.15,2025.15,2025.15,100.0,2025.15,2025.15,2025.15,2025.15,100.0
2022-05-16 13:40:00,2025.0,2026.84,2021.86,2026.84,340.0,2025.0,2026.84,2021.86,2026.84,340.0
2022-05-16 13:50:00,2027.0,2034.1,2024.55,2024.56,800.0,2027.0,2034.1,2024.55,2024.56,800.0
2022-05-16 14:00:00,2029.41,2029.41,2023.03,2023.03,548.0,2029.41,2029.41,2023.03,2023.03,548.0
2022-05-16 14:10:00,2025.0,2025.0,2025.0,2025.0,300.0,2025.0,2025.0,2025.0,2025.0,300.0
2022-05-16 14:20:00,2028.29,2028.29,2028.22,2028.23,200.0,2028.29,2028.29,2028.22,2028.23,200.0
2022-05-16 14:30:00,2027.77,2027.77,2026.25,2026.25,200.0,2027.77,2027.77,2026.25,2026.25,200.0
2022-05-16 14:40:00,2029.67,2031.17,2028.85,2028.85,500.0,2029.67,2031.17,2028.85,2028.85,500.0
2022-05-16 14:50:00,2025.44,2032.8,2025.12,2025.49,1603.0,2025.44,2032.8,2025.12,2025.49,1603.0
2022-05-16 15:00:00,2033.21,2033.21,2031.73,2031.73,300.0,2033.21,2033.21,2031.73,2031.73,300.0
2022-05-16 15:10:00,2027.06,2027.06,2025.14,2025.14,702.0,2027.06,2027.06,2025.14,2025.14,702.0
2022-05-16 15:20:00,2024.56,2024.75,2021.83,2023.03,1464.0,2024.56,2024.75,2021.83,2023.03,1464.0
2022-05-16 15:30:00,2024.34,2024.34,2019.29,2020.93,900.0,2024.34,2024.34,2019.29,2020.93,900.0
2022-05-16 15:40:00,2019.23,2022.51,2018.21,2022.5,2050.0,2019.23,2022.51,2018.21,2022.5,2050.0
2022-05-16 15:50:00,2024.14,2029.66,2021.89,2024.01,4986.0,2024.14,2029.66,2021.89,2024.01,4986.0
2022-05-17 09:30:00,2056.15,2056.15,2038.55,2043.4,2135.0,2056.15,2056.15,2038.55,2043.4,2135.0
2022-05-17 09:40:00,2039.03,2043.82,2028.74,2028.75,750.0,2039.03,2043.82,2028.74,2028.75,750.0
2022-05-17 09:50:00,2022.67,2026.64,2016.98,2016.98,2700.0,2022.67,2026.64,2016.98,2016.98,2700.0
2022-05-17 10:00:00,2014.94,2026.36,2013.06,2019.88,1719.0,2014.94,2026.36,2013.06,2019.88,1719.0
2022-05-17 10:10:00,2024.43,2024.43,2018.49,2019.29,916.0,2024.43,2024.43,2018.49,2019.29,916.0
2022-05-17 10:20:00,2015.67,2018.46,2008.82,2009.38,1866.0,2015.67,2018.46,2008.82,2009.38,1866.0
2022-05-17 10:30:00,2009.33,2018.34,2009.33,2015.97,1097.0,2009.33,2018.34,2009.33,2015.97,1097.0
2022-05-17 10:40:00,2015.28,2022.4,2015.27,2019.27,700.0,2015.28,2022.4,2015.27,2019.27,700.0
2022-05-17 10:50:00,2024.45,2031.7,2022.31,2030.0,1200.0,2024.45,2031.7,2022.31,2030.0,1200.0
2022-05-17 11:00:00,2029.51,2029.51,2013.5,2018.69,6821.0,2029.51,2029.51,2013.5,2018.69,6821.0
2022-05-17 11:10:00,2027.69,2027.69,2018.83,2024.76,1200.0,2027.69,2027.69,2018.83,2024.76,1200.0
2022-05-17 11:20:00,2025.83,2032.24,2025.83,2032.24,310.0,2025.83,2032.24,2025.83,2032.24,310.0
2022-05-17 11:30:00,2032.86,2035.4,2029.73,2029.97,900.0,2032.86,2035.4,2029.73,2029.97,900.0
2022-05-17 11:40:00,2031.84,2031.84,2027.32,2028.06,800.0,2031.84,2031.84,2027.32,2028.06,800.0
2022-05-17 11:50:00,2033.72,2033.9,2032.3,2033.9,420.0,2033.72,2033.9,2032.3,2033.9,420.0
2022-05-17 12:00:00,2030.36,2034.1,2030.13,2032.4,600.0,2030.36,2034.1,2030.13,2032.4,600.0
2022-05-17 12:10:00,2034.04,2034.04,2034.03,2034.04,100.0,2034.04,2034.04,2034.03,2034.04,100.0
2022-05-17 12:20:00,2039.89,2039.89,2035.12,2035.13,1210.0,2039.89,2039.89,2035.12,2035.13,1210.0
2022-05-17 12:30:00,2034.02,2034.02,2033.63,2033.63,400.0,2034.02,2034.02,2033.63,2033.63,400.0
2022-05-17 12:40:00,2036.12,2041.71,2034.71,2038.73,1220.0,2036.12,2041.71,2034.71,2038.73,1220.0
2022-05-17 12:50:00,2041.75,2042.5,2039.58,2039.59,400.0,2041.75,2042.5,2039.58,2039.59,400.0
2022-05-17 13:00:00,2042.97,2048.5,2041.41,2041.65,1606.0,2042.97,2048.5,2041.41,2041.65,1606.0
2022-05-17 13:10:00,2042.71,2043.79,2039.11,2042.42,1417.0,2042.71,2043.79,2039.11,2042.42,1417.0
2022-05-17 13:20:00,2041.6,2048.01,2040.21,2042.31,1500.0,2041.6,2048.01,2040.21,2042.31,1500.0
2022-05-17 13:30:00,2042.13,2042.13,2040.0,2041.27,800.0,2042.13,2042.13,2040.0,2041.27,800.0
2022-05-17 13:40:00,2040.62,2043.21,2036.26,2036.26,980.0,2040.62,2043.21,2036.26,2036.26,980.0
2022-05-17 13:50:00,2036.17,2043.05,2036.06,2036.21,1400.0,2036.17,2043.05,2036.06,2036.21,1400.0
2022-05-17 14:00:00,2035.93,2039.04,2027.8,2027.8,4358.0,2035.93,2039.04,2027.8,2027.8,4358.0
2022-05-17 14:10:00,2030.15,2030.63,2028.89,2030.61,3700.0,2030.15,2030.63,2028.89,2030.61,3700.0
2022-05-17 14:20:00,2025.44,2033.2,2025.44,2028.48,1975.0,2025.44,2033.2,2025.44,2028.48,1975.0
2022-05-17 14:30:00,2023.12,2023.13,2023.11,2023.11,400.0,2023.12,2023.13,2023.11,2023.11,400.0
2022-05-17 14:40:00,2029.21,2032.85,2028.81,2030.03,2013.0,2029.21,2032.85,2028.81,2030.03,2013.0
2022-05-17 14:50:00,2026.65,2031.24,2026.29,2027.19,1300.0,2026.65,2031.24,2026.29,2027.19,1300.0
2022-05-17 15:00:00,2030.0,2030.0,2027.16,2027.95,2204.0,2030.0,2030.0,2027.16,2027.95,2204.0
2022-05-17 15:10:00,2027.47,2027.47,2026.51,2027.09,600.0,2027.47,2027.47,2026.51,2027.09,600.0
2022-05-17 15:20:00,2026.28,2027.54,2025.07,2025.6,2500.0,2026.28,2027.54,2025.07,2025.6,2500.0
2022-05-17 15:30:00,2024.78,2026.57,2022.6,2023.84,2994.0,2024.78,2026.57,2022.6,2023.84,2994.0
2022-05-17 15:40:00,2022.88,2025.35,2018.91,2020.14,3100.0,2022.88,2025.35,2018.91,2020.14,3100.0
2022-05-17 15:50:00,2022.11,2031.86,2021.24,2031.86,8519.0,2022.11,2031.86,2021.24,2031.86,8519.0
2022-05-18 09:30:00,2002.61,2002.61,1969.08,1969.08,1690.0,2002.61,2002.61,1969.08,1969.08,1690.0
2022-05-18 09:40:00,1969.08,1975.0,1945.0,1945.0,4072.0,1969.08,1975.0,1945.0,1945.0,4072.0
2022-05-18 09:50:00,1944.63,1958.94,1936.35,1940.93,3236.0,1944.63,1958.94,1936.35,1940.93,3236.0
2022-05-18 10:00:00,1943.1,1943.78,1926.41,1926.41,1805.0,1943.1,1943.78,1926.41,1926.41,1805.0
2022-05-18 10:10:00,1926.27,1940.27,1921.26,1922.94,6300.0,1926.27,1940.27,1921.26,1922.94,6300.0
2022-05-18 10:20:00,1924.06,1925.64,1907.16,1907.16,2367.0,1924.06,1925.64,1907.16,1907.16,2367.0
2022-05-18 10:30:00,1901.24,1904.8,1894.38,1896.75,2200.0,1901.24,1904.8,1894.38,1896.75,2200.0
2022-05-18 10:40:00,1896.73,1905.81,1896.73,1897.18,2646.0,1896.73,1905.81,1896.73,1897.18,2646.0
2022-05-18 10:50:00,1898.94,1898.94,1885.56,1889.31,5814.0,1898.94,1898.94,1885.56,1889.31,5814.0
2022-05-18 11:00:00,1890.94,1892.79,1876.7,1877.78,3212.0,1890.94,1892.79,1876.7,1877.78,3212.0
2022-05-18 11:10:00,1877.76,1878.8,1859.34,1859.34,2712.0,1877.76,1878.8,1859.34,1859.34,2712.0
2022-05-18 11:20:00,1858.59,1858.59,1851.4,1852.89,2273.0,1858.59,1858.59,1851.4,1852.89,2273.0
2022-05-18 11:30:00,1854.86,1863.81,1850.05,1858.47,2967.0,1854.86,1863.81,1850.05,1858.47,2967.0
2022-05-18 11:40:00,1856.3,1862.76,1850.2,1862.76,7257.0,1856.3,1862.76,1850.2,1862.76,7257.0
2022-05-18 11:50:00,1862.7,1865.9,1856.28,1856.28,10297.0,1862.7,1865.9,1856.28,1856.28,10297.0
2022-05-18 12:00:00,1856.28,1856.28,1827.39,1829.0,4431.0,1856.28,1856.28,1827.39,1829.0,4431.0
2022-05-18 12:10:00,1824.6,1836.47,1822.43,1829.94,6465.0,1824.6,1836.47,1822.43,1829.94,6465.0
2022-05-18 12:20:00,1827.9,1830.04,1823.5,1826.96,6593.0,1827.9,1830.04,1823.5,1826.96,6593.0
2022-05-18 12:30:00,1825.63,1827.83,1810.38,1813.59,5081.0,1825.63,1827.83,1810.38,1813.59,5081.0
2022-05-18 12:40:00,1813.65,1816.92,1807.91,1810.23,2601.0,1813.65,1816.92,1807.91,1810.23,2601.0
2022-05-18 12:50:00,1812.3,1828.7,1811.73,1828.7,4695.0,1812.3,1828.7,1811.73,1828.7,4695.0
2022-05-18 13:00:00,1827.8,1827.8,1818.57,1824.21,1300.0,1827.8,1827.8,1818.57,1824.21,1300.0
2022-05-18 13:10:00,1819.64,1829.58,1819.64,1827.19,2081.0,1819.64,1829.58,1819.64,1827.19,2081.0
2022-05-18 13:20:00,1829.81,1838.67,1829.81,1835.63,2865.0,1829.81,1838.67,1829.81,1835.63,2865.0
2022-05-18 13:30:00,1833.94,1835.36,1832.48,1835.36,400.0,1833.94,1835.36,1832.48,1835.36,400.0
2022-05-18 13:40:00,1835.56,1836.1,1818.42,1818.43,2403.0,1835.56,1836.1,1818.42,1818.43,2403.0
2022-05-18 13:50:00,1821.38,1821.38,1817.86,1817.99,3918.0,1821.38,1821.38,1817.86,1817.99,3918.0
2022-05-18 14:00:00,1816.63,1818.03,1814.91,1816.44,2321.0,1816.63,1818.03,1814.91,1816.44,2321.0
2022-05-18 14:10:00,1819.58,1828.67,1819.58,1828.67,911.0,1819.58,1828.67,1819.58,1828.67,911.0
2022-05-18 14:20:00,1834.98,1839.65,1831.34,1837.69,3568.0,1834.98,1839.65,1831.34,1837.69,3568.0
2022-05-18 14:30:00,1839.77,1845.39,1830.68,1830.68,2847.0,1839.77,1845.39,1830.68,1830.68,2847.0
2022-05-18 14:40:00,1835.29,1835.29,1831.34,1831.84,844.0,1835.29,1835.29,1831.34,1831.84,844.0
2022-05-18 14:50:00,1831.42,1832.96,1829.61,1830.06,1786.0,1831.42,1832.96,1829.61,1830.06,1786.0
2022-05-18 15:00:00,1830.15,1832.3,1830.14,1832.3,800.0,1830.15,1832.3,1830.14,1832.3,800.0
2022-05-18 15:10:00,1830.46,1838.0,1830.46,1838.0,1950.0,1830.46,1838.0,1830.46,1838.0,1950.0
2022-05-18 15:20:00,1836.88,1837.03,1829.23,1829.24,3474.0,1836.88,1837.03,1829.23,1829.24,3474.0
2022-05-18 15:30:00,1829.16,1839.03,1826.94,1837.86,3832.0,1829.16,1839.03,1826.94,1837.86,3832.0
2022-05-18 15:40:00,1839.36,1839.48,1832.8,1833.16,6280.0,1839.36,1839.48,1832.8,1833.16,6280.0
2022-05-18 15:50:00,1831.83,1841.45,1830.87,1840.56,15857.0,1831.83,1841.45,1830.87,1840.56,15857.0
2022-05-19 09:30:00,1830.0,1840.73,1817.73,1832.94,6936.0,1830.0,1840.73,1817.73,1832.94,6936.0
2022-05-19 09:40:00,1835.26,1835.26,1822.57,1829.73,2004.0,1835.26,1835.26,1822.57,1829.73,2004.0
2022-05-19 09:50:00,1829.18,1842.56,1827.87,1842.56,6535.0,1829.18,1842.56,1827.87,1842.56,6535.0
2022-05-19 10:00:00,1842.56,1864.92,1842.55,1864.92,5000.0,1842.56,1864.92,1842.55,1864.92,5000.0
2022-05-19 10:10:00,1860.78,1872.97,1858.12,1858.13,2930.0,1860.78,1872.97,1858.12,1858.13,2930.0
2022-05-19 10:20:00,1857.17,1858.98,1842.92,1842.92,1402.0,1857.17,1858.98,1842.92,1842.92,1402.0
2022-05-19 10:30:00,1839.53,1844.72,1833.68,1835.58,2400.0,1839.53,1844.72,1833.68,1835.58,2400.0
2022-05-19 10:40:00,1834.06,1839.2,1834.04,1836.78,1424.0,1834.06,1839.2,1834.04,1836.78,1424.0
2022-05-19 10:50:00,1836.0,1842.46,1833.93,1841.2,4920.0,1836.0,1842.46,1833.93,1841.2,4920.0
2022-05-19 11:00:00,1843.0,1843.29,1836.02,1836.02,1625.0,1843.0,1843.29,1836.02,1836.02,1625.0
2022-05-19 11:10:00,1841.19,1843.08,1838.98,1838.98,606.0,1841.19,1843.08,1838.98,1838.98,606.0
2022-05-19 11:20:00,1839.03,1848.23,1839.03,1843.6,800.0,1839.03,1848.23,1839.03,1843.6,800.0
2022-05-19 11:30:00,1846.56,1867.62,1845.53,1867.08,3700.0,1846.56,1867.62,1845.53,1867.08,3700.0
2022-05-19 11:40:00,1867.88,1877.55,1861.05,1862.46,3023.0,1867.88,1877.55,1861.05,1862.46,3023.0
2022-05-19 11:50:00,1865.25,1868.2,1858.81,1864.91,4196.0,1865.25,1868.2,1858.81,1864.91,4196.0
2022-05-19 12:00:00,1862.26,1868.04,1860.7,1867.35,1790.0,1862.26,1868.04,1860.7,1867.35,1790.0
2022-05-19 12:10:00,1872.56,1873.99,1865.96,1865.96,826.0,1872.56,1873.99,1865.96,1865.96,826.0
2022-05-19 12:20:00,1865.2,1866.71,1865.0,1865.55,1028.0,1865.2,1866.71,1865.0,1865.55,1028.0
2022-05-19 12:30:00,1869.29,1869.29,1865.4,1865.4,608.0,1869.29,1869.29,1865.4,1865.4,608.0
2022-05-19 12:40:00,1861.93,1862.87,1859.92,1861.49,700.0,1861.93,1862.87,1859.92,1861.49,700.0
2022-05-19 12:50:00,1866.55,1870.62,1865.64,1867.31,1000.0,1866.55,1870.62,1865.64,1867.31,1000.0
2022-05-19 13:00:00,1869.37,1876.19,1869.37,1871.24,2504.0,1869.37,1876.19,1869.37,1871.24,2504.0
2022-05-19 13:10:00,1873.93,1874.65,1870.95,1874.64,1096.0,1873.93,1874.65,1870.95,1874.64,1096.0
2022-05-19 13:20:00,1876.46,1884.45,1876.22,1881.06,1631.0,1876.46,1884.45,1876.22,1881.06,1631.0
2022-05-19 13:30:00,1881.91,1884.06,1878.28,1882.81,2694.0,1881.91,1884.06,1878.28,1882.81,2694.0
2022-05-19 13:40:00,1883.94,1890.24,1883.9,1883.9,1564.0,1883.94,1890.24,1883.9,1883.9,1564.0
2022-05-19 13:50:00,1886.16,1903.08,1885.16,1898.48,2629.0,1886.16,1903.08,1885.16,1898.48,2629.0
2022-05-19 14:00:00,1899.95,1899.95,1894.05,1894.05,468.0,1899.95,1899.95,1894.05,1894.05,468.0
2022-05-19 14:10:00,1890.58,1897.78,1890.58,1897.78,900.0,1890.58,1897.78,1890.58,1897.78,900.0
2022-05-19 14:20:00,1894.7,1898.99,1890.5,1890.53,2576.0,1894.7,1898.99,1890.5,1890.53,2576.0
2022-05-19 14:30:00,1890.83,1898.36,1888.49,1893.61,1100.0,1890.83,1898.36,1888.49,1893.61,1100.0
2022-05-19 14:40:00,1891.95,1901.63,1890.61,1900.2,2374.0,1891.95,1901.63,1890.61,1900.2,2374.0
2022-05-19 14:50:00,1901.7,1905.32,1901.7,1903.28,1300.0,1901.7,1905.32,1901.7,1903.28,1300.0
2022-05-19 15:00:00,1908.64,1919.57,1908.64,1917.03,1970.0,1908.64,1919.57,1908.64,1917.03,1970.0
2022-05-19 15:10:00,1915.4,1915.87,1911.84,1913.43,3502.0,1915.4,1915.87,1911.84,1913.43,3502.0
2022-05-19 15:20:00,1912.67,1913.02,1902.69,1903.95,1921.0,1912.67,1913.02,1902.69,1903.95,1921.0
2022-05-19 15:30:00,1902.52,1904.08,1898.79,1898.79,4300.0,1902.52,1904.08,1898.79,1898.79,4300.0
2022-05-19 15:40:00,1898.2,1902.69,1888.46,1888.46,7061.0,1898.2,1902.69,1888.46,1888.46,7061.0
2022-05-19 15:50:00,1888.28,1891.39,1883.84,1890.02,11706.0,1888.28,1891.39,1883.84,1890.02,11706.0
2022-05-20 09:30:00,1882.66,1886.53,1840.77,1845.5,12729.0,1882.66,1886.53,1840.77,1845.5,12729.0
2022-05-20 09:40:00,1841.0,1843.97,1801.02,1802.73,4333.0,1841.0,1843.97,1801.02,1802.73,4333.0
2022-05-20 09:50:00,1808.94,1808.94,1783.42,1804.52,6902.0,1808.94,1808.94,1783.42,1804.52,6902.0
2022-05-20 10:00:00,1805.37,1805.37,1790.06,1792.53,5579.0,1805.37,1805.37,1790.06,1792.53,5579.0
2022-05-20 10:10:00,1794.72,1799.98,1784.7,1784.7,4449.0,1794.72,1799.98,1784.7,1784.7,4449.0
2022-05-20 10:20:00,1788.91,1788.91,1762.2,1785.35,4200.0,1788.91,1788.91,1762.2,1785.35,4200.0
2022-05-20 10:30:00,1778.98,1782.08,1767.72,1782.08,2926.0,1778.98,1782.08,1767.72,1782.08,2926.0
2022-05-20 10:40:00,1788.7,1792.37,1780.86,1780.86,1836.0,1788.7,1792.37,1780.86,1780.86,1836.0
2022-05-20 10:50:00,1777.84,1777.84,1770.02,1770.02,600.0,1777.84,1777.84,1770.02,1770.02,600.0
2022-05-20 11:00:00,1769.15,1769.15,1755.82,1764.93,2750.0,1769.15,1769.15,1755.82,1764.93,2750.0
2022-05-20 11:10:00,1762.94,1763.64,1747.43,1754.37,7970.0,1762.94,1763.64,1747.43,1754.37,7970.0
2022-05-20 11:20:00,1756.32,1758.85,1749.29,1755.29,3975.0,1756.32,1758.85,1749.29,1755.29,3975.0
2022-05-20 11:30:00,1752.7,1759.25,1747.6,1747.6,2915.0,1752.7,1759.25,1747.6,1747.6,2915.0
2022-05-20 11:40:00,1749.82,1752.65,1744.02,1749.87,3557.0,1749.82,1752.65,1744.02,1749.87,3557.0
2022-05-20 11:50:00,1752.2,1755.04,1752.04,1755.04,3272.0,1752.2,1755.04,1752.04,1755.04,3272.0
2022-05-20 12:00:00,1752.8,1752.8,1731.81,1731.81,3200.0,1752.8,1752.8,1731.81,1731.81,3200.0
2022-05-20 12:10:00,1725.33,1734.67,1725.33,1733.44,1848.0,1725.33,1734.67,1725.33,1733.44,1848.0
2022-05-20 12:20:00,1734.87,1735.71,1726.39,1726.39,2562.0,1734.87,1735.71,1726.39,1726.39,2562.0
2022-05-20 12:30:00,1724.8,1727.02,1712.2,1719.27,2300.0,1724.8,1727.02,1712.2,1719.27,2300.0
2022-05-20 12:40:00,1717.71,1719.61,1707.04,1714.8,2604.0,1717.71,1719.61,1707.04,1714.8,2604.0
2022-05-20 12:50:00,1716.25,1719.98,1713.4,1716.15,3884.0,1716.25,1719.98,1713.4,1716.15,3884.0
2022-05-20 13:00:00,1714.95,1720.89,1708.39,1708.39,4519.0,1714.95,1720.89,1708.39,1708.39,4519.0
2022-05-20 13:10:00,1711.18,1712.88,1705.02,1705.64,3802.0,1711.18,1712.88,1705.02,1705.64,3802.0
2022-05-20 13:20:00,1703.46,1714.69,1703.32,1713.03,3137.0,1703.46,1714.69,1703.32,1713.03,3137.0
2022-05-20 13:30:00,1713.42,1732.19,1713.41,1732.19,2800.0,1713.42,1732.19,1713.41,1732.19,2800.0
2022-05-20 13:40:00,1730.45,1751.97,1730.45,1745.57,4101.0,1730.45,1751.97,1730.45,1745.57,4101.0
2022-05-20 13:50:00,1742.53,1747.34,1735.46,1744.25,3696.0,1742.53,1747.34,1735.46,1744.25,3696.0
2022-05-20 14:00:00,1745.15,1745.75,1736.1,1736.1,2098.0,1745.15,1745.75,1736.1,1736.1,2098.0
2022-05-20 14:10:00,1738.92,1741.77,1733.0,1734.58,3228.0,1738.92,1741.77,1733.0,1734.58,3228.0
2022-05-20 14:20:00,1734.58,1735.91,1730.76,1731.73,3004.0,1734.58,1735.91,1730.76,1731.73,3004.0
2022-05-20 14:30:00,1731.73,1737.13,1722.32,1732.93,3402.0,1731.73,1737.13,1722.32,1732.93,3402.0
2022-05-20 14:40:00,1735.62,1743.53,1732.3,1743.33,1937.0,1735.62,1743.53,1732.3,1743.33,1937.0
2022-05-20 14:50:00,1744.73,1749.95,1743.32,1748.74,6027.0,1744.73,1749.95,1743.32,1748.74,6027.0
2022-05-20 15:00:00,1745.82,1762.95,1745.79,1759.85,6162.0,1745.82,1762.95,1745.79,1759.85,6162.0
2022-05-20 15:10:00,1761.39,1761.39,1751.12,1751.41,4100.0,1761.39,1761.39,1751.12,1751.41,4100.0
2022-05-20 15:20:00,1754.33,1764.7,1752.86,1762.33,4634.0,1754.33,1764.7,1752.86,1762.33,4634.0
2022-05-20 15:30:00,1761.5,1777.4,1756.04,1766.6,8538.0,1761.5,1777.4,1756.04,1766.6,8538.0
2022-05-20 15:40:00,1766.74,1776.68,1763.59,1772.95,6105.0,1766.74,1776.68,1763.59,1772.95,6105.0
2022-05-20 15:50:00,1770.18,1775.4,1764.8,1773.4,13456.0,1770.18,1775.4,1764.8,1773.4,13456.0
2022-05-23 09:30:00,1773.84,1782.75,1760.0,1769.21,8877.0,1773.84,1782.75,1760.0,1769.21,8877.0
2022-05-23 09:40:00,1773.05,1774.81,1761.0,1771.88,7313.0,1773.05,1774.81,1761.0,1771.88,7313.0
2022-05-23 09:50:00,1775.53,1782.75,1773.87,1775.07,1323.0,1775.53,1782.75,1773.87,1775.07,1323.0
2022-05-23 10:00:00,1770.81,1775.02,1765.62,1770.0,3156.0,1770.81,1775.02,1765.62,1770.0,3156.0
2022-05-23 10:10:00,1772.0,1774.26,1760.0,1760.0,1264.0,1772.0,1774.26,1760.0,1760.0,1264.0
2022-05-23 10:20:00,1762.38,1774.04,1759.09,1774.04,2600.0,1762.38,1774.04,1759.09,1774.04,2600.0
2022-05-23 10:30:00,1774.97,1777.83,1771.73,1771.73,1876.0,1774.97,1777.83,1771.73,1771.73,1876.0
2022-05-23 10:40:00,1776.43,1782.52,1775.1,1775.1,3746.0,1776.43,1782.52,1775.1,1775.1,3746.0
2022-05-23 10:50:00,1776.94,1781.8,1775.74,1779.14,1201.0,1776.94,1781.8,1775.74,1779.14,1201.0
2022-05-23 11:00:00,1780.56,1781.46,1777.25,1779.37,2196.0,1780.56,1781.46,1777.25,1779.37,2196.0
2022-05-23 11:10:00,1777.27,1787.43,1775.62,1787.43,5613.0,1777.27,1787.43,1775.62,1787.43,5613.0
2022-05-23 11:20:00,1790.0,1798.81,1789.83,1798.81,1629.0,1790.0,1798.81,1789.83,1798.81,1629.0
2022-05-23 11:30:00,1799.55,1807.25,1795.02,1798.01,2853.0,1799.55,1807.25,1795.02,1798.01,2853.0
2022-05-23 11:40:00,1795.31,1795.31,1794.61,1794.61,200.0,1795.31,1795.31,1794.61,1794.61,200.0
2022-05-23 11:50:00,1794.13,1795.72,1792.29,1795.72,838.0,1794.13,1795.72,1792.29,1795.72,838.0
2022-05-23 12:00:00,1795.43,1798.21,1793.23,1798.21,701.0,1795.43,1798.21,1793.23,1798.21,701.0
2022-05-23 12:10:00,1796.39,1796.39,1791.97,1793.13,700.0,1796.39,1796.39,1791.97,1793.13,700.0
2022-05-23 12:20:00,1794.23,1794.23,1785.82,1785.83,1401.0,1794.23,1794.23,1785.82,1785.83,1401.0
2022-05-23 12:30:00,1785.74,1791.17,1783.31,1788.46,1443.0,1785.74,1791.17,1783.31,1788.46,1443.0
2022-05-23 12:40:00,1788.21,1790.76,1783.8,1783.8,1309.0,1788.21,1790.76,1783.8,1783.8,1309.0
2022-05-23 12:50:00,1779.99,1782.76,1779.99,1782.43,817.0,1779.99,1782.76,1779.99,1782.43,817.0
2022-05-23 13:00:00,1784.96,1784.96,1780.36,1784.87,620.0,1784.96,1784.96,1780.36,1784.87,620.0
2022-05-23 13:10:00,1783.1,1784.65,1782.61,1784.65,702.0,1783.1,1784.65,1782.61,1784.65,702.0
2022-05-23 13:20:00,1783.83,1790.37,1780.15,1788.89,2100.0,1783.83,1790.37,1780.15,1788.89,2100.0
2022-05-23 13:30:00,1791.04,1792.47,1787.73,1790.06,904.0,1791.04,1792.47,1787.73,1790.06,904.0
2022-05-23 13:40:00,1794.36,1799.89,1790.72,1799.89,2386.0,1794.36,1799.89,1790.72,1799.89,2386.0
2022-05-23 13:50:00,1799.77,1800.28,1796.0,1800.28,2052.0,1799.77,1800.28,1796.0,1800.28,2052.0
2022-05-23 14:00:00,1804.08,1804.08,1801.49,1801.5,384.0,1804.08,1804.08,1801.49,1801.5,384.0
2022-05-23 14:10:00,1803.52,1807.0,1803.0,1807.0,3593.0,1803.52,1807.0,1803.0,1807.0,3593.0
2022-05-23 14:20:00,1805.01,1813.99,1804.19,1813.29,3460.0,1805.01,1813.99,1804.19,1813.29,3460.0
2022-05-23 14:30:00,1813.76,1814.93,1812.44,1814.08,1317.0,1813.76,1814.93,1812.44,1814.08,1317.0
2022-05-23 14:40:00,1820.81,1820.97,1814.97,1814.97,1598.0,1820.81,1820.97,1814.97,1814.97,1598.0
2022-05-23 14:50:00,1814.86,1817.05,1810.0,1810.0,3790.0,1814.86,1817.05,1810.0,1810.0,3790.0
2022-05-23 15:00:00,1810.0,1821.13,1810.0,1821.13,2577.0,1810.0,1821.13,1810.0,1821.13,2577.0
2022-05-23 15:10:00,1813.48,1813.49,1810.0,1812.41,4092.0,1813.48,1813.49,1810.0,1812.41,4092.0
2022-05-23 15:20:00,1813.66,1814.24,1810.0,1811.53,3276.0,1813.66,1814.24,1810.0,1811.53,3276.0
2022-05-23 15:30:00,1810.37,1813.65,1805.95,1805.95,7644.0,1810.37,1813.65,1805.95,1805.95,7644.0
2022-05-23 15:40:00,1806.03,1808.16,1803.01,1803.01,6184.0,1806.03,1808.16,1803.01,1803.01,6184.0
2022-05-23 15:50:00,1802.86,1808.68,1802.71,1806.71,9702.0,1802.86,1808.68,1802.71,1806.71,9702.0
2022-05-24 09:30:00,1849.99,1884.83,1827.66,1859.09,25728.0,1849.99,1884.83,1827.66,1859.09,25728.0
2022-05-24 09:40:00,1858.87,1867.3,1847.88,1850.0,9445.0,1858.87,1867.3,1847.88,1850.0,9445.0
2022-05-24 09:50:00,1844.51,1844.98,1814.4,1817.51,6150.0,1844.51,1844.98,1814.4,1817.51,6150.0
2022-05-24 10:00:00,1817.2,1817.2,1794.02,1802.03,9765.0,1817.2,1817.2,1794.02,1802.03,9765.0
2022-05-24 10:10:00,1799.08,1800.41,1780.4,1780.4,9030.0,1799.08,1800.41,1780.4,1780.4,9030.0
2022-05-24 10:20:00,1783.2,1797.89,1783.2,1797.89,1590.0,1783.2,1797.89,1783.2,1797.89,1590.0
2022-05-24 10:30:00,1794.59,1809.63,1794.59,1807.87,1471.0,1794.59,1809.63,1794.59,1807.87,1471.0
2022-05-24 10:40:00,1799.87,1827.86,1797.86,1820.67,3007.0,1799.87,1827.86,1797.86,1820.67,3007.0
2022-05-24 10:50:00,1820.97,1840.45,1818.46,1837.38,3400.0,1820.97,1840.45,1818.46,1837.38,3400.0
2022-05-24 11:00:00,1839.72,1865.0,1839.72,1863.88,13077.0,1839.72,1865.0,1839.72,1863.88,13077.0
2022-05-24 11:10:00,1863.35,1869.45,1847.63,1847.63,3247.0,1863.35,1869.45,1847.63,1847.63,3247.0
2022-05-24 11:20:00,1849.99,1866.92,1847.68,1863.49,2352.0,1849.99,1866.92,1847.68,1863.49,2352.0
2022-05-24 11:30:00,1865.1,1868.85,1858.24,1858.24,3134.0,1865.1,1868.85,1858.24,1858.24,3134.0
2022-05-24 11:40:00,1863.37,1875.02,1862.65,1875.02,4958.0,1863.37,1875.02,1862.65,1875.02,4958.0
2022-05-24 11:50:00,1879.87,1892.99,1875.04,1875.04,4409.0,1879.87,1892.99,1875.04,1875.04,4409.0
2022-05-24 12:00:00,1877.51,1877.73,1865.08,1875.48,1544.0,1877.51,1877.73,1865.08,1875.48,1544.0
2022-05-24 12:10:00,1876.91,1890.28,1876.9,1877.97,2305.0,1876.91,1890.28,1876.9,1877.97,2305.0
2022-05-24 12:20:00,1875.04,1878.17,1873.24,1878.17,585.0,1875.04,1878.17,1873.24,1878.17,585.0
2022-05-24 12:30:00,1877.98,1878.03,1870.13,1870.13,1650.0,1877.98,1878.03,1870.13,1870.13,1650.0
2022-05-24 12:40:00,1875.09,1875.09,1861.23,1871.13,1308.0,1875.09,1875.09,1861.23,1871.13,1308.0
2022-05-24 12:50:00,1872.77,1877.96,1872.15,1873.53,1900.0,1872.77,1877.96,1872.15,1873.53,1900.0
2022-05-24 13:00:00,1871.0,1871.0,1857.25,1861.89,2221.0,1871.0,1871.0,1857.25,1861.89,2221.0
2022-05-24 13:10:00,1861.57,1867.61,1860.53,1867.61,1476.0,1861.57,1867.61,1860.53,1867.61,1476.0
2022-05-24 13:20:00,1860.57,1865.4,1857.23,1861.26,2559.0,1860.57,1865.4,1857.23,1861.26,2559.0
2022-05-24 13:30:00,1858.36,1862.49,1856.43,1862.49,1815.0,1858.36,1862.49,1856.43,1862.49,1815.0
2022-05-24 13:40:00,1865.44,1874.7,1864.88,1866.04,1591.0,1865.44,1874.7,1864.88,1866.04,1591.0
2022-05-24 13:50:00,1865.79,1865.88,1865.79,1865.88,200.0,1865.79,1865.88,1865.79,1865.88,200.0
2022-05-24 14:00:00,1864.76,1868.4,1862.7,1867.08,1107.0,1864.76,1868.4,1862.7,1867.08,1107.0
2022-05-24 14:10:00,1872.71,1879.56,1869.01,1870.98,1156.0,1872.71,1879.56,1869.01,1870.98,1156.0
2022-05-24 14:20:00,1872.59,1889.99,1869.87,1882.3,4311.0,1872.59,1889.99,1869.87,1882.3,4311.0
2022-05-24 14:30:00,1878.48,1897.31,1878.05,1897.31,1704.0,1878.48,1897.31,1878.05,1897.31,1704.0
2022-05-24 14:40:00,1893.44,1894.09,1876.37,1876.38,1360.0,1893.44,1894.09,1876.37,1876.38,1360.0
2022-05-24 14:50:00,1877.07,1889.17,1876.92,1888.26,1948.0,1877.07,1889.17,1876.92,1888.26,1948.0
2022-05-24 15:00:00,1890.42,1897.67,1888.83,1891.17,1852.0,1890.42,1897.67,1888.83,1891.17,1852.0
2022-05-24 15:10:00,1893.13,1897.71,1889.11,1891.31,1879.0,1893.13,1897.71,1889.11,1891.31,1879.0
2022-05-24 15:20:00,1891.68,1898.07,1888.91,1898.07,2232.0,1891.68,1898.07,1888.91,1898.07,2232.0
2022-05-24 15:30:00,1898.03,1916.76,1897.89,1915.81,4434.0,1898.03,1916.76,1897.89,1915.81,4434.0
2022-05-24 15:40:00,1913.83,1915.32,1906.67,1906.67,3646.0,1913.83,1915.32,1906.67,1906.67,3646.0
2022-05-24 15:50:00,1907.7,1912.66,1900.43,1910.37,9720.0,1907.7,1912.66,1900.43,1910.37,9720.0
2022-05-25 09:30:00,1901.95,1926.48,1886.27,1921.97,5061.0,1901.95,1926.48,1886.27,1921.97,5061.0
2022-05-25 09:40:00,1911.78,1924.96,1907.68,1907.68,3191.0,1911.78,1924.96,1907.68,1907.68,3191.0
2022-05-25 09:50:00,1907.67,1911.79,1883.75,1883.75,1503.0,1907.67,1911.79,1883.75,1883.75,1503.0
2022-05-25 10:00:00,1882.18,1902.37,1882.18,1902.37,2929.0,1882.18,1902.37,1882.18,1902.37,2929.0
2022-05-25 10:10:00,1898.82,1920.37,1898.81,1918.13,2154.0,1898.82,1920.37,1898.81,1918.13,2154.0
2022-05-25 10:20:00,1913.06,1924.73,1911.34,1924.73,3699.0,1913.06,1924.73,1911.34,1924.73,3699.0
2022-05-25 10:30:00,1928.98,1939.74,1928.06,1937.79,2000.0,1928.98,1939.74,1928.06,1937.79,2000.0
2022-05-25 10:40:00,1934.7,1940.66,1930.26,1938.76,2000.0,1934.7,1940.66,1930.26,1938.76,2000.0
2022-05-25 10:50:00,1942.62,1946.33,1940.26,1940.4,1510.0,1942.62,1946.33,1940.26,1940.4,1510.0
2022-05-25 11:00:00,1936.52,1942.07,1936.51,1940.84,603.0,1936.52,1942.07,1936.51,1940.84,603.0
2022-05-25 11:10:00,1939.79,1941.15,1934.77,1934.77,1294.0,1939.79,1941.15,1934.77,1934.77,1294.0
2022-05-25 11:20:00,1936.8,1938.42,1932.01,1938.3,935.0,1936.8,1938.42,1932.01,1938.3,935.0
2022-05-25 11:30:00,1934.3,1934.3,1921.3,1928.22,1547.0,1934.3,1934.3,1921.3,1928.22,1547.0
2022-05-25 11:40:00,1927.79,1944.38,1927.79,1943.3,1712.0,1927.79,1944.38,1927.79,1943.3,1712.0
2022-05-25 11:50:00,1939.16,1942.68,1938.23,1938.55,1497.0,1939.16,1942.68,1938.23,1938.55,1497.0
2022-05-25 12:00:00,1939.32,1940.0,1932.5,1932.5,1000.0,1939.32,1940.0,1932.5,1932.5,1000.0
2022-05-25 12:10:00,1936.96,1950.76,1936.25,1950.76,2126.0,1936.96,1950.76,1936.25,1950.76,2126.0
2022-05-25 12:20:00,1943.65,1944.16,1940.66,1943.22,1142.0,1943.65,1944.16,1940.66,1943.22,1142.0
2022-05-25 12:30:00,1946.2,1948.52,1946.2,1947.43,471.0,1946.2,1948.52,1946.2,1947.43,471.0
2022-05-25 12:40:00,1945.26,1945.26,1945.25,1945.26,100.0,1945.26,1945.26,1945.25,1945.26,100.0
2022-05-25 12:50:00,1948.11,1948.11,1942.91,1942.92,300.0,1948.11,1948.11,1942.91,1942.92,300.0
2022-05-25 13:00:00,1943.13,1943.7,1943.12,1943.7,200.0,1943.13,1943.7,1943.12,1943.7,200.0
2022-05-25 13:10:00,1940.81,1948.59,1940.03,1945.87,1061.0,1940.81,1948.59,1940.03,1945.87,1061.0
2022-05-25 13:20:00,1943.57,1944.05,1942.18,1944.05,500.0,1943.57,1944.05,1942.18,1944.05,500.0
2022-05-25 13:30:00,1942.56,1944.84,1938.35,1943.99,1712.0,1942.56,1944.84,1938.35,1943.99,1712.0
2022-05-25 13:40:00,1943.1,1943.1,1940.25,1940.81,1501.0,1943.1,1943.1,1940.25,1940.81,1501.0
2022-05-25 13:50:00,1940.81,1940.81,1937.43,1937.43,704.0,1940.81,1940.81,1937.43,1937.43,704.0
2022-05-25 14:00:00,1940.8,1945.68,1925.62,1928.31,6284.0,1940.8,1945.68,1925.62,1928.31,6284.0
2022-05-25 14:10:00,1931.52,1940.82,1931.52,1940.49,816.0,1931.52,1940.82,1931.52,1940.49,816.0
2022-05-25 14:20:00,1941.68,1952.8,1941.68,1949.1,6471.0,1941.68,1952.8,1941.68,1949.1,6471.0
2022-05-25 14:30:00,1950.47,1956.64,1948.73,1953.71,3972.0,1950.47,1956.64,1948.73,1953.71,3972.0
2022-05-25 14:40:00,1949.64,1958.76,1949.64,1955.47,1902.0,1949.64,1958.76,1949.64,1955.47,1902.0
2022-05-25 14:50:00,1960.0,1964.96,1957.12,1964.96,2099.0,1960.0,1964.96,1957.12,1964.96,2099.0
2022-05-25 15:00:00,1964.91,1978.08,1961.5,1965.53,6291.0,1964.91,1978.08,1961.5,1965.53,6291.0
2022-05-25 15:10:00,1967.81,1967.99,1963.53,1965.75,1704.0,1967.81,1967.99,1963.53,1965.75,1704.0
2022-05-25 15:20:00,1965.3,1967.84,1964.61,1966.37,1566.0,1965.3,1967.84,1964.61,1966.37,1566.0
2022-05-25 15:30:00,1965.1,1967.85,1958.29,1962.85,5658.0,1965.1,1967.85,1958.29,1962.85,5658.0
2022-05-25 15:40:00,1961.8,1972.8,1961.79,1971.12,5334.0,1961.8,1972.8,1961.79,1971.12,5334.0
2022-05-25 15:50:00,1970.08,1972.4,1963.73,1967.59,11546.0,1970.08,1972.4,1963.73,1967.59,11546.0
2022-05-26 09:30:00,1986.69,2011.65,1980.88,2011.64,2261.0,1986.69,2011.65,1980.88,2011.64,2261.0
2022-05-26 09:40:00,2009.48,2023.78,1995.39,2001.2,900.0,2009.48,2023.78,1995.39,2001.2,900.0
2022-05-26 09:50:00,2003.46,2003.46,1980.94,1994.5,2955.0,2003.46,2003.46,1980.94,1994.5,2955.0
2022-05-26 10:00:00,1988.79,1994.96,1987.6,1994.67,1257.0,1988.79,1994.96,1987.6,1994.67,1257.0
2022-05-26 10:10:00,1991.67,1992.63,1989.74,1992.12,665.0,1991.67,1992.63,1989.74,1992.12,665.0
2022-05-26 10:20:00,1991.68,2005.3,1991.68,1998.31,906.0,1991.68,2005.3,1991.68,1998.31,906.0
2022-05-26 10:30:00,1994.0,1999.56,1994.0,1997.18,800.0,1994.0,1999.56,1994.0,1997.18,800.0
2022-05-26 10:40:00,2001.0,2001.0,1988.13,1991.06,1800.0,2001.0,2001.0,1988.13,1991.06,1800.0
2022-05-26 10:50:00,1990.05,2004.34,1990.0,2001.39,1408.0,1990.05,2004.34,1990.0,2001.39,1408.0
2022-05-26 11:00:00,2010.69,2011.53,2007.01,2009.31,1000.0,2010.69,2011.53,2007.01,2009.31,1000.0
2022-05-26 11:10:00,2013.03,2019.0,2013.02,2017.65,1582.0,2013.03,2019.0,2013.02,2017.65,1582.0
2022-05-26 11:20:00,2016.57,2023.5,2016.56,2021.36,1462.0,2016.57,2023.5,2016.56,2021.36,1462.0
2022-05-26 11:30:00,2026.49,2033.9,2025.58,2026.04,1716.0,2026.49,2033.9,2025.58,2026.04,1716.0
2022-05-26 11:40:00,2028.98,2028.98,2026.89,2028.97,500.0,2028.98,2028.98,2026.89,2028.97,500.0
2022-05-26 11:50:00,2028.01,2039.4,2026.34,2034.0,1307.0,2028.01,2039.4,2026.34,2034.0,1307.0
2022-05-26 12:00:00,2034.0,2034.0,2034.0,2034.0,0.0,2034.0,2034.0,2034.0,2034.0,0.0
2022-05-26 12:10:00,2035.55,2036.5,2027.0,2027.0,1200.0,2035.55,2036.5,2027.0,2027.0,1200.0
2022-05-26 12:20:00,2026.42,2028.85,2023.99,2028.85,813.0,2026.42,2028.85,2023.99,2028.85,813.0
2022-05-26 12:30:00,2031.61,2031.61,2031.61,2031.61,100.0,2031.61,2031.61,2031.61,2031.61,100.0
2022-05-26 12:40:00,2030.01,2032.37,2030.01,2032.29,894.0,2030.01,2032.37,2030.01,2032.29,894.0
2022-05-26 12:50:00,2030.28,2032.14,2024.56,2025.86,1470.0,2030.28,2032.14,2024.56,2025.86,1470.0
2022-05-26 13:00:00,2031.8,2038.58,2031.8,2035.7,1320.0,2031.8,2038.58,2031.8,2035.7,1320.0
2022-05-26 13:10:00,2035.46,2037.24,2033.83,2037.24,1023.0,2035.46,2037.24,2033.83,2037.24,1023.0
2022-05-26 13:20:00,2035.72,2035.72,2032.29,2033.67,566.0,2035.72,2035.72,2032.29,2033.67,566.0
2022-05-26 13:30:00,2034.46,2035.34,2034.23,2035.1,600.0,2034.46,2035.34,2034.23,2035.1,600.0
2022-05-26 13:40:00,2032.95,2035.27,2032.94,2035.08,700.0,2032.95,2035.27,2032.94,2035.08,700.0
2022-05-26 13:50:00,2033.9,2036.51,2029.0,2033.66,1600.0,2033.9,2036.51,2029.0,2033.66,1600.0
2022-05-26 14:00:00,2033.54,2033.54,2027.85,2031.25,1167.0,2033.54,2033.54,2027.85,2031.25,1167.0
2022-05-26 14:10:00,2028.86,2028.86,2024.1,2024.11,800.0,2028.86,2028.86,2024.1,2024.11,800.0
2022-05-26 14:20:00,2023.37,2028.72,2023.37,2028.72,700.0,2023.37,2028.72,2023.37,2028.72,700.0
2022-05-26 14:30:00,2024.69,2026.11,2021.09,2023.37,800.0,2024.69,2026.11,2021.09,2023.37,800.0
2022-05-26 14:40:00,2029.2,2029.2,2026.37,2027.87,610.0,2029.2,2029.2,2026.37,2027.87,610.0
2022-05-26 14:50:00,2027.62,2028.01,2026.07,2026.09,747.0,2027.62,2028.01,2026.07,2026.09,747.0
2022-05-26 15:00:00,2026.08,2027.27,2021.01,2021.18,1725.0,2026.08,2027.27,2021.01,2021.18,1725.0
2022-05-26 15:10:00,2022.6,2025.3,2017.01,2022.47,3288.0,2022.6,2025.3,2017.01,2022.47,3288.0
2022-05-26 15:20:00,2021.01,2027.0,2020.83,2027.0,900.0,2021.01,2027.0,2020.83,2027.0,900.0
2022-05-26 15:30:00,2029.07,2037.84,2028.64,2037.84,1604.0,2029.07,2037.84,2028.64,2037.84,1604.0
2022-05-26 15:40:00,2036.26,2039.91,2034.87,2038.9,3620.0,2036.26,2039.91,2034.87,2038.9,3620.0
2022-05-26 15:50:00,2037.93,2039.04,2028.53,2028.53,5414.0,2037.93,2039.04,2028.53,2028.53,5414.0
2022-05-27 09:30:00,2034.0,2054.15,2034.0,2043.44,1887.0,2034.0,2054.15,2034.0,2043.44,1887.0
2022-05-27 09:40:00,2047.81,2048.5,2043.42,2046.03,1599.0,2047.81,2048.5,2043.42,2046.03,1599.0
2022-05-27 09:50:00,2048.02,2048.5,2039.17,2039.29,800.0,2048.02,2048.5,2039.17,2039.29,800.0
2022-05-27 10:00:00,2034.47,2039.83,2030.46,2030.46,642.0,2034.47,2039.83,2030.46,2030.46,642.0
2022-05-27 10:10:00,2030.16,2030.41,2016.4,2016.9,1511.0,2030.16,2030.41,2016.4,2016.9,1511.0
2022-05-27 10:20:00,2014.9,2018.27,2011.71,2012.92,703.0,2014.9,2018.27,2011.71,2012.92,703.0
2022-05-27 10:30:00,2014.65,2023.33,2010.01,2013.97,1340.0,2014.65,2023.33,2010.01,2013.97,1340.0
2022-05-27 10:40:00,2014.99,2021.88,2014.99,2021.88,800.0,2014.99,2021.88,2014.99,2021.88,800.0
2022-05-27 10:50:00,2019.26,2023.98,2016.92,2017.66,3309.0,2019.26,2023.98,2016.92,2017.66,3309.0
2022-05-27 11:00:00,2015.73,2026.38,2015.73,2026.38,1929.0,2015.73,2026.38,2015.73,2026.38,1929.0
2022-05-27 11:10:00,2027.61,2030.19,2025.56,2026.08,2181.0,2027.61,2030.19,2025.56,2026.08,2181.0
2022-05-27 11:20:00,2025.43,2030.33,2025.42,2028.14,1127.0,2025.43,2030.33,2025.42,2028.14,1127.0
2022-05-27 11:30:00,2027.81,2034.52,2027.81,2029.13,1829.0,2027.81,2034.52,2027.81,2029.13,1829.0
2022-05-27 11:40:00,2032.77,2048.34,2032.77,2048.34,1600.0,2032.77,2048.34,2032.77,2048.34,1600.0
2022-05-27 11:50:00,2047.09,2048.66,2044.58,2045.1,804.0,2047.09,2048.66,2044.58,2045.1,804.0
2022-05-27 12:00:00,2046.93,2047.46,2045.96,2046.42,500.0,2046.93,2047.46,2045.96,2046.42,500.0
2022-05-27 12:10:00,2048.0,2051.71,2046.69,2051.71,1361.0,2048.0,2051.71,2046.69,2051.71,1361.0
2022-05-27 12:20:00,2053.75,2060.1,2053.74,2054.09,1100.0,2053.75,2060.1,2053.74,2054.09,1100.0
2022-05-27 12:30:00,2054.67,2057.11,2054.67,2057.11,609.0,2054.67,2057.11,2054.67,2057.11,609.0
2022-05-27 12:40:00,2057.14,2063.21,2057.14,2063.21,624.0,2057.14,2063.21,2057.14,2063.21,624.0
2022-05-27 12:50:00,2061.99,2061.99,2061.99,2061.99,100.0,2061.99,2061.99,2061.99,2061.99,100.0
2022-05-27 13:00:00,2062.44,2069.34,2061.9,2061.9,2964.0,2062.44,2069.34,2061.9,2061.9,2964.0
2022-05-27 13:10:00,2059.45,2059.45,2050.0,2050.0,4150.0,2059.45,2059.45,2050.0,2050.0,4150.0
2022-05-27 13:20:00,2049.0,2050.21,2044.0,2044.03,1000.0,2049.0,2050.21,2044.0,2044.03,1000.0
2022-05-27 13:30:00,2044.24,2045.2,2031.52,2033.83,3386.0,2044.24,2045.2,2031.52,2033.83,3386.0
2022-05-27 13:40:00,2038.15,2038.64,2034.28,2036.1,1600.0,2038.15,2038.64,2034.28,2036.1,1600.0
2022-05-27 13:50:00,2035.94,2042.39,2035.94,2040.36,705.0,2035.94,2042.39,2035.94,2040.36,705.0
2022-05-27 14:00:00,2040.86,2040.86,2038.45,2039.17,300.0,2040.86,2040.86,2038.45,2039.17,300.0
2022-05-27 14:10:00,2041.18,2041.18,2041.04,2041.05,300.0,2041.18,2041.18,2041.04,2041.05,300.0
2022-05-27 14:20:00,2042.79,2042.79,2036.55,2036.55,509.0,2042.79,2042.79,2036.55,2036.55,509.0
2022-05-27 14:30:00,2042.91,2042.91,2036.2,2036.2,2594.0,2042.91,2042.91,2036.2,2036.2,2594.0
2022-05-27 14:40:00,2032.84,2036.37,2031.61,2034.69,3828.0,2032.84,2036.37,2031.61,2034.69,3828.0
2022-05-27 14:50:00,2034.64,2035.44,2025.75,2025.75,4400.0,2034.64,2035.44,2025.75,2025.75,4400.0
2022-05-27 15:00:00,2025.03,2031.37,2023.82,2031.37,820.0,2025.03,2031.37,2023.82,2031.37,820.0
2022-05-27 15:10:00,2036.11,2036.14,2033.63,2034.23,600.0,2036.11,2036.14,2033.63,2034.23,600.0
2022-05-27 15:20:00,2035.51,2040.22,2035.47,2040.22,1220.0,2035.51,2040.22,2035.47,2040.22,1220.0
2022-05-27 15:30:00,2042.62,2048.79,2042.61,2047.32,2030.0,2042.62,2048.79,2042.61,2047.32,2030.0
2022-05-27 15:40:00,2046.22,2051.59,2046.04,2047.61,2803.0,2046.22,2051.59,2046.04,2047.61,2803.0
2022-05-27 15:50:00,2048.94,2057.18,2045.86,2054.32,6435.0,2048.94,2057.18,2045.86,2054.32,6435.0
2022-05-31 09:30:00,2056.08,2056.08,2033.71,2044.99,5673.0,2056.08,2056.08,2033.71,2044.99,5673.0
2022-05-31 09:40:00,2045.0,2068.08,2042.95,2062.43,2300.0,2045.0,2068.08,2042.95,2062.43,2300.0
2022-05-31 09:50:00,2062.31,2077.41,2062.31,2073.28,3692.0,2062.31,2077.41,2062.31,2073.28,3692.0
2022-05-31 10:00:00,2068.0,2070.42,2065.59,2068.46,1605.0,2068.0,2070.42,2065.59,2068.46,1605.0
2022-05-31 10:10:00,2070.0,2078.91,2070.0,2074.3,715.0,2070.0,2078.91,2070.0,2074.3,715.0
2022-05-31 10:20:00,2082.07,2082.07,2075.1,2075.11,400.0,2082.07,2082.07,2075.1,2075.11,400.0
2022-05-31 10:30:00,2073.81,2073.96,2066.92,2067.1,505.0,2073.81,2073.96,2066.92,2067.1,505.0
2022-05-31 10:40:00,2069.56,2072.62,2064.43,2065.94,1143.0,2069.56,2072.62,2064.43,2065.94,1143.0
2022-05-31 10:50:00,2065.84,2067.11,2063.54,2063.55,1474.0,2065.84,2067.11,2063.54,2063.55,1474.0
2022-05-31 11:00:00,2064.4,2069.98,2059.32,2059.32,2506.0,2064.4,2069.98,2059.32,2059.32,2506.0
2022-05-31 11:10:00,2052.0,2052.0,2049.92,2049.92,300.0,2052.0,2052.0,2049.92,2049.92,300.0
2022-05-31 11:20:00,2047.97,2049.67,2047.16,2048.66,900.0,2047.97,2049.67,2047.16,2048.66,900.0
2022-05-31 11:30:00,2050.0,2059.76,2050.0,2059.76,1078.0,2050.0,2059.76,2050.0,2059.76,1078.0
2022-05-31 11:40:00,2065.25,2065.25,2062.21,2063.79,600.0,2065.25,2065.25,2062.21,2063.79,600.0
2022-05-31 11:50:00,2068.87,2069.72,2065.8,2069.72,976.0,2068.87,2069.72,2065.8,2069.72,976.0
2022-05-31 12:00:00,2068.74,2070.2,2068.55,2069.74,500.0,2068.74,2070.2,2068.55,2069.74,500.0
2022-05-31 12:10:00,2069.4,2072.71,2069.4,2072.71,1000.0,2069.4,2072.71,2069.4,2072.71,1000.0
2022-05-31 12:20:00,2071.83,2071.83,2071.66,2071.66,200.0,2071.83,2071.83,2071.66,2071.66,200.0
2022-05-31 12:30:00,2073.18,2076.82,2073.18,2076.82,405.0,2073.18,2076.82,2073.18,2076.82,405.0
2022-05-31 12:40:00,2077.26,2078.4,2071.06,2071.06,1600.0,2077.26,2078.4,2071.06,2071.06,1600.0
2022-05-31 12:50:00,2073.38,2074.14,2071.0,2071.97,1606.0,2073.38,2074.14,2071.0,2071.97,1606.0
2022-05-31 13:00:00,2073.01,2073.01,2066.25,2066.99,703.0,2073.01,2073.01,2066.25,2066.99,703.0
2022-05-31 13:10:00,2071.01,2071.07,2068.41,2070.0,2124.0,2071.01,2071.07,2068.41,2070.0,2124.0
2022-05-31 13:20:00,2070.26,2073.48,2069.52,2070.11,1126.0,2070.26,2073.48,2069.52,2070.11,1126.0
2022-05-31 13:30:00,2072.08,2072.25,2072.08,2072.25,500.0,2072.08,2072.25,2072.08,2072.25,500.0
2022-05-31 13:40:00,2075.99,2077.02,2075.99,2076.97,300.0,2075.99,2077.02,2075.99,2076.97,300.0
2022-05-31 13:50:00,2077.24,2080.56,2077.24,2080.56,500.0,2077.24,2080.56,2077.24,2080.56,500.0
2022-05-31 14:00:00,2078.17,2078.45,2075.56,2075.62,869.0,2078.17,2078.45,2075.56,2075.62,869.0
2022-05-31 14:10:00,2077.26,2077.26,2075.96,2076.01,507.0,2077.26,2077.26,2075.96,2076.01,507.0
2022-05-31 14:20:00,2076.01,2076.54,2073.6,2076.54,1304.0,2076.01,2076.54,2073.6,2076.54,1304.0
2022-05-31 14:30:00,2074.95,2074.95,2071.87,2072.47,900.0,2074.95,2074.95,2071.87,2072.47,900.0
2022-05-31 14:40:00,2070.48,2071.61,2065.86,2066.01,1600.0,2070.48,2071.61,2065.86,2066.01,1600.0
2022-05-31 14:50:00,2071.38,2071.93,2068.07,2071.93,822.0,2071.38,2071.93,2068.07,2071.93,822.0
2022-05-31 15:00:00,2073.86,2073.86,2069.64,2071.0,948.0,2073.86,2073.86,2069.64,2071.0,948.0
2022-05-31 15:10:00,2073.55,2078.13,2070.44,2074.38,2208.0,2073.55,2078.13,2070.44,2074.38,2208.0
2022-05-31 15:20:00,2075.41,2080.48,2075.41,2075.41,1725.0,2075.41,2080.48,2075.41,2075.41,1725.0
2022-05-31 15:30:00,2074.62,2077.89,2074.61,2077.79,600.0,2074.62,2077.89,2074.61,2077.79,600.0
2022-05-31 15:40:00,2075.77,2077.53,2066.13,2068.25,1928.0,2075.77,2077.53,2066.13,2068.25,1928.0
2022-05-31 15:50:00,2067.93,2071.04,2051.78,2062.96,10352.0,2067.93,2071.04,2051.78,2062.96,10352.0
2022-06-01 09:30:00,2046.0,2060.4,2046.0,2048.39,2656.0,2046.0,2060.4,2046.0,2048.39,2656.0
2022-06-01 09:40:00,2054.62,2054.9,2038.45,2038.45,1400.0,2054.62,2054.9,2038.45,2038.45,1400.0
2022-06-01 09:50:00,2039.57,2055.2,2039.57,2055.2,1742.0,2039.57,2055.2,2039.57,2055.2,1742.0
2022-06-01 10:00:00,2044.81,2051.51,2044.81,2045.63,1013.0,2044.81,2051.51,2044.81,2045.63,1013.0
2022-06-01 10:10:00,2047.77,2047.77,2047.77,2047.77,100.0,2047.77,2047.77,2047.77,2047.77,100.0
2022-06-01 10:20:00,2047.77,2047.77,2047.77,2047.77,0.0,2047.77,2047.77,2047.77,2047.77,0.0
2022-06-01 10:30:00,2052.34,2052.34,2045.63,2045.63,1276.0,2052.34,2052.34,2045.63,2045.63,1276.0
2022-06-01 10:40:00,2045.63,2045.63,2045.63,2045.63,0.0,2045.63,2045.63,2045.63,2045.63,0.0
2022-06-01 10:50:00,2040.29,2046.6,2040.28,2046.6,1563.0,2040.29,2046.6,2040.28,2046.6,1563.0
2022-06-01 11:00:00,2043.43,2043.43,2041.4,2041.87,400.0,2043.43,2043.43,2041.4,2041.87,400.0
2022-06-01 11:10:00,2046.95,2053.39,2046.95,2053.39,1720.0,2046.95,2053.39,2046.95,2053.39,1720.0
2022-06-01 11:20:00,2046.47,2046.47,2040.58,2040.58,300.0,2046.47,2046.47,2040.58,2040.58,300.0
2022-06-01 11:30:00,2045.27,2050.71,2045.27,2049.9,928.0,2045.27,2050.71,2045.27,2049.9,928.0
2022-06-01 11:40:00,2047.9,2048.99,2043.61,2048.99,2416.0,2047.9,2048.99,2043.61,2048.99,2416.0
2022-06-01 11:50:00,2039.75,2047.75,2039.75,2047.75,500.0,2039.75,2047.75,2039.75,2047.75,500.0
2022-06-01 12:00:00,2044.94,2044.94,2040.93,2040.94,337.0,2044.94,2044.94,2040.93,2040.94,337.0
2022-06-01 12:10:00,2040.94,2040.94,2040.94,2040.94,0.0,2040.94,2040.94,2040.94,2040.94,0.0
2022-06-01 12:20:00,2039.1,2039.1,2039.1,2039.1,200.0,2039.1,2039.1,2039.1,2039.1,200.0
2022-06-01 12:30:00,2045.96,2047.68,2045.31,2046.99,3616.0,2045.96,2047.68,2045.31,2046.99,3616.0
2022-06-01 12:40:00,2047.67,2048.68,2044.01,2044.01,500.0,2047.67,2048.68,2044.01,2044.01,500.0
2022-06-01 12:50:00,2040.8,2043.4,2036.87,2043.26,970.0,2040.8,2043.4,2036.87,2043.26,970.0
2022-06-01 13:00:00,2042.36,2042.36,2038.69,2041.9,656.0,2042.36,2042.36,2038.69,2041.9,656.0
2022-06-01 13:10:00,2042.8,2042.8,2040.71,2042.3,650.0,2042.8,2042.8,2040.71,2042.3,650.0
2022-06-01 13:20:00,2042.15,2044.01,2042.15,2044.01,500.0,2042.15,2044.01,2042.15,2044.01,500.0
2022-06-01 13:30:00,2042.39,2042.39,2042.39,2042.39,400.0,2042.39,2042.39,2042.39,2042.39,400.0
2022-06-01 13:40:00,2048.92,2049.41,2046.56,2049.41,1300.0,2048.92,2049.41,2046.56,2049.41,1300.0
2022-06-01 13:50:00,2047.46,2049.33,2044.76,2044.76,900.0,2047.46,2049.33,2044.76,2044.76,900.0
2022-06-01 14:00:00,2050.57,2052.93,2050.45,2050.59,1464.0,2050.57,2052.93,2050.45,2050.59,1464.0
2022-06-01 14:10:00,2048.96,2048.96,2045.13,2045.13,700.0,2048.96,2048.96,2045.13,2045.13,700.0
2022-06-01 14:20:00,2048.23,2048.23,2047.8,2047.8,300.0,2048.23,2048.23,2047.8,2047.8,300.0
2022-06-01 14:30:00,2043.31,2043.31,2042.74,2042.74,300.0,2043.31,2043.31,2042.74,2042.74,300.0
2022-06-01 14:40:00,2044.69,2047.71,2044.69,2047.26,1100.0,2044.69,2047.71,2044.69,2047.26,1100.0
2022-06-01 14:50:00,2046.45,2046.45,2044.64,2044.64,504.0,2046.45,2046.45,2044.64,2044.64,504.0
2022-06-01 15:00:00,2047.06,2047.06,2041.7,2044.73,353.0,2047.06,2047.06,2041.7,2044.73,353.0
2022-06-01 15:10:00,2044.73,2045.94,2042.64,2042.64,1043.0,2044.73,2045.94,2042.64,2042.64,1043.0
2022-06-01 15:20:00,2044.6,2046.61,2043.25,2045.35,1546.0,2044.6,2046.61,2043.25,2045.35,1546.0
2022-06-01 15:30:00,2045.09,2048.49,2045.09,2048.49,1344.0,2045.09,2048.49,2045.09,2048.49,1344.0
2022-06-01 15:40:00,2049.34,2050.07,2046.4,2047.23,627.0,2049.34,2050.07,2046.4,2047.23,627.0
2022-06-01 15:50:00,2045.16,2045.46,2035.12,2035.12,3918.0,2045.16,2045.46,2035.12,2035.12,3918.0
2022-06-02 09:30:00,2046.59,2046.59,2034.45,2035.07,1482.0,2046.59,2046.59,2034.45,2035.07,1482.0
2022-06-02 09:40:00,2031.57,2036.31,2030.92,2031.54,1201.0,2031.57,2036.31,2030.92,2031.54,1201.0
2022-06-02 09:50:00,2021.65,2021.65,1996.93,1997.55,1000.0,2021.65,2021.65,1996.93,1997.55,1000.0
2022-06-02 10:00:00,1999.75,2018.38,1997.67,2018.36,2367.0,1999.75,2018.38,1997.67,2018.36,2367.0
2022-06-02 10:10:00,2037.35,2037.35,2027.68,2027.84,900.0,2037.35,2037.35,2027.68,2027.84,900.0
2022-06-02 10:20:00,2026.13,2026.13,2020.46,2023.61,1514.0,2026.13,2026.13,2020.46,2023.61,1514.0
2022-06-02 10:30:00,2034.32,2036.43,2030.44,2036.43,600.0,2034.32,2036.43,2030.44,2036.43,600.0
2022-06-02 10:40:00,2028.7,2031.05,2024.83,2025.91,1073.0,2028.7,2031.05,2024.83,2025.91,1073.0
2022-06-02 10:50:00,2020.64,2020.71,2017.93,2018.34,400.0,2020.64,2020.71,2017.93,2018.34,400.0
2022-06-02 11:00:00,2028.46,2028.46,2028.45,2028.46,100.0,2028.46,2028.46,2028.45,2028.46,100.0
2022-06-02 11:10:00,2029.89,2031.51,2029.89,2030.72,400.0,2029.89,2031.51,2029.89,2030.72,400.0
2022-06-02 11:20:00,2033.36,2033.36,2029.06,2029.06,300.0,2033.36,2033.36,2029.06,2029.06,300.0
2022-06-02 11:30:00,2031.52,2031.53,2021.89,2024.83,1499.0,2031.52,2031.53,2021.89,2024.83,1499.0
2022-06-02 11:40:00,2033.55,2033.55,2033.54,2033.55,100.0,2033.55,2033.55,2033.54,2033.55,100.0
2022-06-02 11:50:00,2037.96,2037.96,2034.36,2036.14,1100.0,2037.96,2037.96,2034.36,2036.14,1100.0
2022-06-02 12:00:00,2029.91,2029.91,2029.18,2029.19,340.0,2029.91,2029.91,2029.18,2029.19,340.0
2022-06-02 12:10:00,2029.92,2031.63,2029.23,2029.23,601.0,2029.92,2031.63,2029.23,2029.23,601.0
2022-06-02 12:20:00,2031.26,2031.26,2031.26,2031.26,100.0,2031.26,2031.26,2031.26,2031.26,100.0
2022-06-02 12:30:00,2032.63,2036.04,2032.62,2033.27,509.0,2032.63,2036.04,2032.62,2033.27,509.0
2022-06-02 12:40:00,2031.49,2031.49,2027.2,2027.21,1100.0,2031.49,2031.49,2027.2,2027.21,1100.0
2022-06-02 12:50:00,2031.27,2033.64,2029.79,2029.79,1202.0,2031.27,2033.64,2029.79,2029.79,1202.0
2022-06-02 13:00:00,2033.17,2039.54,2033.17,2038.38,901.0,2033.17,2039.54,2033.17,2038.38,901.0
2022-06-02 13:10:00,2036.19,2037.72,2033.98,2035.63,2565.0,2036.19,2037.72,2033.98,2035.63,2565.0
2022-06-02 13:20:00,2034.46,2038.28,2034.46,2038.02,750.0,2034.46,2038.28,2034.46,2038.02,750.0
2022-06-02 13:30:00,2038.32,2039.41,2038.32,2039.41,300.0,2038.32,2039.41,2038.32,2039.41,300.0
2022-06-02 13:40:00,2039.68,2040.15,2039.39,2040.05,901.0,2039.68,2040.15,2039.39,2040.05,901.0
2022-06-02 13:50:00,2040.78,2040.78,2037.28,2039.74,1905.0,2040.78,2040.78,2037.28,2039.74,1905.0
2022-06-02 14:00:00,2038.65,2048.25,2037.89,2048.25,901.0,2038.65,2048.25,2037.89,2048.25,901.0
2022-06-02 14:10:00,2046.3,2047.15,2043.9,2043.9,794.0,2046.3,2047.15,2043.9,2043.9,794.0
2022-06-02 14:20:00,2044.46,2044.5,2043.61,2043.61,300.0,2044.46,2044.5,2043.61,2043.61,300.0
2022-06-02 14:30:00,2043.61,2043.61,2043.61,2043.61,0.0,2043.61,2043.61,2043.61,2043.61,0.0
2022-06-02 14:40:00,2045.86,2051.21,2045.86,2049.2,1627.0,2045.86,2051.21,2045.86,2049.2,1627.0
2022-06-02 14:50:00,2047.21,2048.06,2046.77,2046.78,501.0,2047.21,2048.06,2046.77,2046.78,501.0
2022-06-02 15:00:00,2046.78,2052.33,2046.78,2052.33,400.0,2046.78,2052.33,2046.78,2052.33,400.0
2022-06-02 15:10:00,2051.49,2051.59,2049.47,2051.07,1099.0,2051.49,2051.59,2049.47,2051.07,1099.0
2022-06-02 15:20:00,2052.12,2052.74,2051.09,2051.56,700.0,2052.12,2052.74,2051.09,2051.56,700.0
2022-06-02 15:30:00,2051.8,2053.52,2050.82,2050.82,950.0,2051.8,2053.52,2050.82,2050.82,950.0
2022-06-02 15:40:00,2051.49,2055.97,2051.49,2055.26,2255.0,2051.49,2055.97,2051.49,2055.26,2255.0
2022-06-02 15:50:00,2056.68,2062.91,2055.36,2061.92,2369.0,2056.68,2062.91,2055.36,2061.92,2369.0
2022-06-03 09:30:00,2044.74,2065.0,2044.74,2064.51,982.0,2044.74,2065.0,2044.74,2064.51,982.0
2022-06-03 09:40:00,2053.69,2055.91,2053.69,2055.91,500.0,2053.69,2055.91,2053.69,2055.91,500.0
2022-06-03 09:50:00,2055.54,2055.54,2052.25,2052.26,500.0,2055.54,2055.54,2052.25,2052.26,500.0
2022-06-03 10:00:00,2049.49,2057.68,2049.01,2057.68,1275.0,2049.49,2057.68,2049.01,2057.68,1275.0
2022-06-03 10:10:00,2053.99,2057.64,2050.56,2050.56,500.0,2053.99,2057.64,2050.56,2050.56,500.0
2022-06-03 10:20:00,2055.15,2055.15,2051.55,2054.38,931.0,2055.15,2055.15,2051.55,2054.38,931.0
2022-06-03 10:30:00,2053.93,2053.93,2040.72,2044.67,490.0,2053.93,2053.93,2040.72,2044.67,490.0
2022-06-03 10:40:00,2044.6,2051.6,2044.6,2051.6,565.0,2044.6,2051.6,2044.6,2051.6,565.0
2022-06-03 10:50:00,2051.6,2051.6,2051.6,2051.6,0.0,2051.6,2051.6,2051.6,2051.6,0.0
2022-06-03 11:00:00,2054.84,2054.84,2053.44,2053.44,200.0,2054.84,2054.84,2053.44,2053.44,200.0
2022-06-03 11:10:00,2052.9,2052.9,2044.65,2047.49,2310.0,2052.9,2052.9,2044.65,2047.49,2310.0
2022-06-03 11:20:00,2048.31,2054.53,2047.17,2050.92,1670.0,2048.31,2054.53,2047.17,2050.92,1670.0
2022-06-03 11:30:00,2052.3,2052.89,2051.28,2052.89,856.0,2052.3,2052.89,2051.28,2052.89,856.0
2022-06-03 11:40:00,2051.61,2052.4,2047.65,2049.09,1000.0,2051.61,2052.4,2047.65,2049.09,1000.0
2022-06-03 11:50:00,2048.28,2052.42,2048.16,2052.42,753.0,2048.28,2052.42,2048.16,2052.42,753.0
2022-06-03 12:00:00,2051.57,2051.57,2051.57,2051.57,100.0,2051.57,2051.57,2051.57,2051.57,100.0
2022-06-03 12:10:00,2052.76,2052.76,2052.76,2052.76,100.0,2052.76,2052.76,2052.76,2052.76,100.0
2022-06-03 12:20:00,2054.24,2054.24,2052.11,2052.11,200.0,2054.24,2054.24,2052.11,2052.11,200.0
2022-06-03 12:30:00,2050.33,2057.6,2050.33,2057.6,800.0,2050.33,2057.6,2050.33,2057.6,800.0
2022-06-03 12:40:00,2057.24,2057.24,2054.87,2054.87,600.0,2057.24,2057.24,2054.87,2054.87,600.0
2022-06-03 12:50:00,2054.87,2054.87,2054.87,2054.87,0.0,2054.87,2054.87,2054.87,2054.87,0.0
2022-06-03 13:00:00,2067.32,2067.32,2067.32,2067.32,100.0,2067.32,2067.32,2067.32,2067.32,100.0
2022-06-03 13:10:00,2070.3,2070.3,2062.19,2062.19,300.0,2070.3,2070.3,2062.19,2062.19,300.0
2022-06-03 13:20:00,2059.52,2059.52,2059.41,2059.41,200.0,2059.52,2059.52,2059.41,2059.41,200.0
2022-06-03 13:30:00,2060.91,2060.94,2060.91,2060.94,219.0,2060.91,2060.94,2060.91,2060.94,219.0
2022-06-03 13:40:00,2060.94,2060.94,2060.94,2060.94,0.0,2060.94,2060.94,2060.94,2060.94,0.0
2022-06-03 13:50:00,2055.93,2062.84,2055.93,2057.75,1634.0,2055.93,2062.84,2055.93,2057.75,1634.0
2022-06-03 14:00:00,2057.29,2059.54,2053.62,2057.65,1645.0,2057.29,2059.54,2053.62,2057.65,1645.0
2022-06-03 14:10:00,2057.65,2057.65,2057.65,2057.65,0.0,2057.65,2057.65,2057.65,2057.65,0.0
2022-06-03 14:20:00,2057.65,2057.65,2057.65,2057.65,0.0,2057.65,2057.65,2057.65,2057.65,0.0
2022-06-03 14:30:00,2062.86,2062.86,2056.77,2056.77,500.0,2062.86,2062.86,2056.77,2056.77,500.0
2022-06-03 14:40:00,2054.93,2059.13,2054.93,2059.13,300.0,2054.93,2059.13,2054.93,2059.13,300.0
2022-06-03 14:50:00,2057.57,2059.41,2057.0,2059.41,500.0,2057.57,2059.41,2057.0,2059.41,500.0
2022-06-03 15:00:00,2059.41,2061.38,2058.89,2059.39,570.0,2059.41,2061.38,2058.89,2059.39,570.0
2022-06-03 15:10:00,2057.17,2058.96,2057.17,2058.96,200.0,2057.17,2058.96,2057.17,2058.96,200.0
2022-06-03 15:20:00,2055.18,2057.57,2053.01,2057.57,900.0,2055.18,2057.57,2053.01,2057.57,900.0
2022-06-03 15:30:00,2056.04,2058.51,2055.29,2058.51,1451.0,2056.04,2058.51,2055.29,2058.51,1451.0
2022-06-03 15:40:00,2061.03,2061.03,2053.53,2056.62,820.0,2061.03,2061.03,2053.53,2056.62,820.0
2022-06-03 15:50:00,2052.63,2061.6,2052.14,2060.27,4244.0,2052.63,2061.6,2052.14,2060.27,4244.0
2022-06-06 09:30:00,2070.96,2077.98,2053.0,2058.68,1915.0,2070.96,2077.98,2053.0,2058.68,1915.0
2022-06-06 09:40:00,2051.6,2061.75,2051.6,2061.75,400.0,2051.6,2061.75,2051.6,2061.75,400.0
2022-06-06 09:50:00,2060.06,2060.36,2053.83,2055.72,400.0,2060.06,2060.36,2053.83,2055.72,400.0
2022-06-06 10:00:00,2058.51,2074.12,2058.5,2074.12,300.0,2058.51,2074.12,2058.5,2074.12,300.0
2022-06-06 10:10:00,2077.0,2077.0,2069.03,2069.04,200.0,2077.0,2077.0,2069.03,2069.04,200.0
2022-06-06 10:20:00,2076.57,2076.57,2076.56,2076.57,100.0,2076.57,2076.57,2076.56,2076.57,100.0
2022-06-06 10:30:00,2076.49,2076.49,2076.49,2076.49,200.0,2076.49,2076.49,2076.49,2076.49,200.0
2022-06-06 10:40:00,2076.99,2076.99,2072.28,2075.38,400.0,2076.99,2076.99,2072.28,2075.38,400.0
2022-06-06 10:50:00,2074.55,2078.14,2074.02,2074.02,300.0,2074.55,2078.14,2074.02,2074.02,300.0
2022-06-06 11:00:00,2078.0,2078.0,2077.23,2077.23,200.0,2078.0,2078.0,2077.23,2077.23,200.0
2022-06-06 11:10:00,2073.34,2074.52,2066.29,2066.29,400.0,2073.34,2074.52,2066.29,2066.29,400.0
2022-06-06 11:20:00,2066.49,2070.51,2065.81,2069.49,1101.0,2066.49,2070.51,2065.81,2069.49,1101.0
2022-06-06 11:30:00,2069.93,2069.99,2069.93,2069.99,200.0,2069.93,2069.99,2069.93,2069.99,200.0
2022-06-06 11:40:00,2074.0,2078.96,2073.53,2077.02,903.0,2074.0,2078.96,2073.53,2077.02,903.0
2022-06-06 11:50:00,2077.54,2078.58,2077.54,2078.58,200.0,2077.54,2078.58,2077.54,2078.58,200.0
2022-06-06 12:00:00,2077.87,2077.87,2077.15,2077.15,200.0,2077.87,2077.87,2077.15,2077.15,200.0
2022-06-06 12:10:00,2073.58,2075.59,2073.4,2074.9,600.0,2073.58,2075.59,2073.4,2074.9,600.0
2022-06-06 12:20:00,2080.68,2082.43,2080.68,2081.64,500.0,2080.68,2082.43,2080.68,2081.64,500.0
2022-06-06 12:30:00,2081.34,2083.0,2077.87,2081.8,1700.0,2081.34,2083.0,2077.87,2081.8,1700.0
2022-06-06 12:40:00,2081.81,2090.9,2081.8,2090.9,1003.0,2081.81,2090.9,2081.8,2090.9,1003.0
2022-06-06 12:50:00,2088.11,2090.72,2088.11,2090.72,800.0,2088.11,2090.72,2088.11,2090.72,800.0
2022-06-06 13:00:00,2091.09,2091.12,2090.07,2091.12,500.0,2091.09,2091.12,2090.07,2091.12,500.0
2022-06-06 13:10:00,2090.57,2093.15,2090.33,2093.15,400.0,2090.57,2093.15,2090.33,2093.15,400.0
2022-06-06 13:20:00,2093.68,2095.64,2093.38,2095.64,600.0,2093.68,2095.64,2093.38,2095.64,600.0
2022-06-06 13:30:00,2097.88,2103.61,2097.44,2102.01,2100.0,2097.88,2103.61,2097.44,2102.01,2100.0
2022-06-06 13:40:00,2103.6,2103.6,2101.95,2101.95,200.0,2103.6,2103.6,2101.95,2101.95,200.0
2022-06-06 13:50:00,2100.7,2103.2,2099.68,2101.05,636.0,2100.7,2103.2,2099.68,2101.05,636.0
2022-06-06 14:00:00,2102.2,2104.41,2100.87,2104.41,501.0,2102.2,2104.41,2100.87,2104.41,501.0
2022-06-06 14:10:00,2103.63,2105.62,2103.31,2103.77,1049.0,2103.63,2105.62,2103.31,2103.77,1049.0
2022-06-06 14:20:00,2102.12,2102.12,2095.47,2097.12,1244.0,2102.12,2102.12,2095.47,2097.12,1244.0
2022-06-06 14:30:00,2099.06,2099.94,2097.51,2098.92,1075.0,2099.06,2099.94,2097.51,2098.92,1075.0
2022-06-06 14:40:00,2104.51,2104.89,2103.1,2103.1,601.0,2104.51,2104.89,2103.1,2103.1,601.0
2022-06-06 14:50:00,2101.12,2103.32,2101.12,2103.32,1600.0,2101.12,2103.32,2101.12,2103.32,1600.0
2022-06-06 15:00:00,2102.66,2103.3,2099.76,2099.76,641.0,2102.66,2103.3,2099.76,2099.76,641.0
2022-06-06 15:10:00,2100.14,2101.23,2098.65,2099.59,1600.0,2100.14,2101.23,2098.65,2099.59,1600.0
2022-06-06 15:20:00,2098.35,2101.39,2097.87,2100.12,2065.0,2098.35,2101.39,2097.87,2100.12,2065.0
2022-06-06 15:30:00,2100.85,2101.25,2099.09,2099.09,1960.0,2100.85,2101.25,2099.09,2099.09,1960.0
2022-06-06 15:40:00,2102.0,2105.43,2101.7,2102.0,1947.0,2102.0,2105.43,2101.7,2102.0,1947.0
2022-06-06 15:50:00,2103.62,2107.43,2099.23,2099.23,6921.0,2103.62,2107.43,2099.23,2099.23,6921.0
2022-06-07 09:30:00,2080.0,2080.0,2072.95,2072.95,1506.0,2080.0,2080.0,2072.95,2072.95,1506.0
2022-06-07 09:40:00,2072.0,2076.54,2072.0,2072.46,606.0,2072.0,2076.54,2072.0,2072.46,606.0
2022-06-07 09:50:00,2077.59,2077.59,2075.2,2075.2,200.0,2077.59,2077.59,2075.2,2075.2,200.0
2022-06-07 10:00:00,2077.29,2080.81,2077.29,2079.64,555.0,2077.29,2080.81,2077.29,2079.64,555.0
2022-06-07 10:10:00,2072.59,2072.6,2065.23,2065.39,300.0,2072.59,2072.6,2065.23,2065.39,300.0
2022-06-07 10:20:00,2066.68,2071.26,2066.67,2070.14,601.0,2066.68,2071.26,2066.67,2070.14,601.0
2022-06-07 10:30:00,2077.09,2078.2,2077.09,2078.2,200.0,2077.09,2078.2,2077.09,2078.2,200.0
2022-06-07 10:40:00,2092.87,2094.27,2089.4,2092.23,1514.0,2092.87,2094.27,2089.4,2092.23,1514.0
2022-06-07 10:50:00,2092.6,2099.01,2091.32,2098.99,800.0,2092.6,2099.01,2091.32,2098.99,800.0
2022-06-07 11:00:00,2097.68,2097.68,2093.28,2093.28,537.0,2097.68,2097.68,2093.28,2093.28,537.0
2022-06-07 11:10:00,2094.57,2095.82,2091.68,2091.68,600.0,2094.57,2095.82,2091.68,2091.68,600.0
2022-06-07 11:20:00,2091.65,2091.65,2085.77,2089.57,600.0,2091.65,2091.65,2085.77,2089.57,600.0
2022-06-07 11:30:00,2090.88,2093.4,2090.88,2091.97,900.0,2090.88,2093.4,2090.88,2091.97,900.0
2022-06-07 11:40:00,2085.88,2085.88,2085.88,2085.88,100.0,2085.88,2085.88,2085.88,2085.88,100.0
2022-06-07 11:50:00,2085.88,2085.88,2085.88,2085.88,0.0,2085.88,2085.88,2085.88,2085.88,0.0
2022-06-07 12:00:00,2084.4,2084.4,2084.4,2084.4,100.0,2084.4,2084.4,2084.4,2084.4,100.0
2022-06-07 12:10:00,2083.91,2083.92,2083.91,2083.91,100.0,2083.91,2083.92,2083.91,2083.91,100.0
2022-06-07 12:20:00,2082.4,2082.4,2082.4,2082.4,209.0,2082.4,2082.4,2082.4,2082.4,209.0
2022-06-07 12:30:00,2082.4,2082.4,2082.4,2082.4,0.0,2082.4,2082.4,2082.4,2082.4,0.0
2022-06-07 12:40:00,2084.41,2084.42,2084.41,2084.41,100.0,2084.41,2084.42,2084.41,2084.41,100.0
2022-06-07 12:50:00,2087.74,2090.1,2087.68,2090.1,387.0,2087.74,2090.1,2087.68,2090.1,387.0
2022-06-07 13:00:00,2093.6,2095.77,2093.59,2095.77,200.0,2093.6,2095.77,2093.59,2095.77,200.0
2022-06-07 13:10:00,2095.62,2099.99,2095.62,2099.45,664.0,2095.62,2099.99,2095.62,2099.45,664.0
2022-06-07 13:20:00,2100.68,2100.68,2100.0,2100.0,300.0,2100.68,2100.68,2100.0,2100.0,300.0
2022-06-07 13:30:00,2101.44,2101.44,2097.04,2097.04,800.0,2101.44,2101.44,2097.04,2097.04,800.0
2022-06-07 13:40:00,2094.69,2098.36,2094.69,2098.36,800.0,2094.69,2098.36,2094.69,2098.36,800.0
2022-06-07 13:50:00,2101.66,2102.0,2101.66,2101.99,300.0,2101.66,2102.0,2101.66,2101.99,300.0
2022-06-07 14:00:00,2101.46,2113.08,2098.36,2113.08,1109.0,2101.46,2113.08,2098.36,2113.08,1109.0
2022-06-07 14:10:00,2112.4,2119.01,2109.41,2110.0,1822.0,2112.4,2119.01,2109.41,2110.0,1822.0
2022-06-07 14:20:00,2108.27,2112.0,2108.26,2111.99,400.0,2108.27,2112.0,2108.26,2111.99,400.0
2022-06-07 14:30:00,2112.91,2115.32,2112.8,2113.12,700.0,2112.91,2115.32,2112.8,2113.12,700.0
2022-06-07 14:40:00,2112.07,2112.07,2106.98,2106.98,400.0,2112.07,2112.07,2106.98,2106.98,400.0
2022-06-07 14:50:00,2108.0,2108.0,2108.0,2108.0,300.0,2108.0,2108.0,2108.0,2108.0,300.0
2022-06-07 15:00:00,2106.51,2108.27,2106.51,2107.26,727.0,2106.51,2108.27,2106.51,2107.26,727.0
2022-06-07 15:10:00,2107.26,2107.26,2107.26,2107.26,0.0,2107.26,2107.26,2107.26,2107.26,0.0
2022-06-07 15:20:00,2109.15,2113.37,2109.15,2113.37,682.0,2109.15,2113.37,2109.15,2113.37,682.0
2022-06-07 15:30:00,2112.96,2117.39,2112.31,2116.38,1400.0,2112.96,2117.39,2112.31,2116.38,1400.0
2022-06-07 15:40:00,2116.62,2118.17,2114.53,2118.17,1326.0,2116.62,2118.17,2114.53,2118.17,1326.0
2022-06-07 15:50:00,2118.81,2121.72,2116.97,2118.15,6361.0,2118.81,2121.72,2116.97,2118.15,6361.0
2022-06-08 09:30:00,2096.21,2100.0,2096.21,2098.46,953.0,2096.21,2100.0,2096.21,2098.46,953.0
2022-06-08 09:40:00,2093.91,2105.02,2093.9,2105.02,933.0,2093.91,2105.02,2093.9,2105.02,933.0
2022-06-08 09:50:00,2098.5,2112.2,2094.62,2098.98,981.0,2098.5,2112.2,2094.62,2098.98,981.0
2022-06-08 10:00:00,2103.79,2103.79,2097.39,2097.39,200.0,2103.79,2103.79,2097.39,2097.39,200.0
2022-06-08 10:10:00,2096.81,2096.81,2092.27,2092.27,200.0,2096.81,2096.81,2092.27,2092.27,200.0
2022-06-08 10:20:00,2096.25,2096.25,2096.25,2096.25,100.0,2096.25,2096.25,2096.25,2096.25,100.0
2022-06-08 10:30:00,2096.25,2096.25,2096.25,2096.25,0.0,2096.25,2096.25,2096.25,2096.25,0.0
2022-06-08 10:40:00,2100.49,2100.49,2100.49,2100.49,100.0,2100.49,2100.49,2100.49,2100.49,100.0
2022-06-08 10:50:00,2100.49,2100.49,2100.49,2100.49,0.0,2100.49,2100.49,2100.49,2100.49,0.0
2022-06-08 11:00:00,2117.02,2117.02,2108.99,2108.99,957.0,2117.02,2117.02,2108.99,2108.99,957.0
2022-06-08 11:10:00,2114.69,2119.65,2114.69,2119.65,300.0,2114.69,2119.65,2114.69,2119.65,300.0
2022-06-08 11:20:00,2119.89,2119.89,2117.89,2117.89,200.0,2119.89,2119.89,2117.89,2117.89,200.0
2022-06-08 11:30:00,2120.06,2120.63,2111.06,2111.06,1500.0,2120.06,2120.63,2111.06,2111.06,1500.0
2022-06-08 11:40:00,2110.17,2110.17,2104.84,2109.92,1300.0,2110.17,2110.17,2104.84,2109.92,1300.0
2022-06-08 11:50:00,2109.46,2109.46,2109.11,2109.11,200.0,2109.46,2109.46,2109.11,2109.11,200.0
2022-06-08 12:00:00,2109.11,2109.11,2109.11,2109.11,0.0,2109.11,2109.11,2109.11,2109.11,0.0
2022-06-08 12:10:00,2110.86,2110.86,2108.08,2108.98,700.0,2110.86,2110.86,2108.08,2108.98,700.0
2022-06-08 12:20:00,2106.27,2108.89,2103.79,2105.68,626.0,2106.27,2108.89,2103.79,2105.68,626.0
2022-06-08 12:30:00,2104.97,2104.97,2099.03,2099.04,696.0,2104.97,2104.97,2099.03,2099.04,696.0
2022-06-08 12:40:00,2099.04,2099.04,2099.04,2099.04,0.0,2099.04,2099.04,2099.04,2099.04,0.0
2022-06-08 12:50:00,2100.48,2100.49,2100.48,2100.48,100.0,2100.48,2100.49,2100.48,2100.48,100.0
2022-06-08 13:00:00,2100.48,2100.48,2100.48,2100.48,0.0,2100.48,2100.48,2100.48,2100.48,0.0
2022-06-08 13:10:00,2099.78,2101.48,2095.3,2101.48,1099.0,2099.78,2101.48,2095.3,2101.48,1099.0
2022-06-08 13:20:00,2102.4,2102.73,2094.35,2099.12,700.0,2102.4,2102.73,2094.35,2099.12,700.0
2022-06-08 13:30:00,2096.77,2096.77,2096.76,2096.77,100.0,2096.77,2096.77,2096.76,2096.77,100.0
2022-06-08 13:40:00,2097.87,2097.87,2097.87,2097.87,212.0,2097.87,2097.87,2097.87,2097.87,212.0
2022-06-08 13:50:00,2096.73,2096.73,2096.7,2096.7,400.0,2096.73,2096.73,2096.7,2096.7,400.0
2022-06-08 14:00:00,2089.39,2089.39,2089.39,2089.39,100.0,2089.39,2089.39,2089.39,2089.39,100.0
2022-06-08 14:10:00,2093.37,2093.37,2093.37,2093.37,100.0,2093.37,2093.37,2093.37,2093.37,100.0
2022-06-08 14:20:00,2094.13,2094.13,2091.4,2091.41,300.0,2094.13,2094.13,2091.4,2091.41,300.0
2022-06-08 14:30:00,2091.71,2091.71,2091.71,2091.71,100.0,2091.71,2091.71,2091.71,2091.71,100.0
2022-06-08 14:40:00,2091.71,2091.71,2091.71,2091.71,0.0,2091.71,2091.71,2091.71,2091.71,0.0
2022-06-08 14:50:00,2092.61,2095.33,2091.44,2095.33,1649.0,2092.61,2095.33,2091.44,2095.33,1649.0
2022-06-08 15:00:00,2095.15,2096.58,2093.64,2093.64,503.0,2095.15,2096.58,2093.64,2093.64,503.0
2022-06-08 15:10:00,2095.41,2096.32,2095.41,2096.12,300.0,2095.41,2096.32,2095.41,2096.12,300.0
2022-06-08 15:20:00,2098.16,2100.75,2098.16,2100.75,200.0,2098.16,2100.75,2098.16,2100.75,200.0
2022-06-08 15:30:00,2101.39,2102.6,2097.4,2097.4,1393.0,2101.39,2102.6,2097.4,2097.4,1393.0
2022-06-08 15:40:00,2096.47,2096.47,2090.29,2090.8,1608.0,2096.47,2096.47,2090.29,2090.8,1608.0
2022-06-08 15:50:00,2090.11,2094.55,2090.11,2094.55,7848.0,2090.11,2094.55,2090.11,2094.55,7848.0
2022-06-09 09:30:00,2082.3,2100.02,2082.3,2100.02,618.0,2082.3,2100.02,2082.3,2100.02,618.0
2022-06-09 09:40:00,2100.02,2100.02,2100.02,2100.02,0.0,2100.02,2100.02,2100.02,2100.02,0.0
2022-06-09 09:50:00,2111.42,2114.97,2111.42,2112.0,500.0,2111.42,2114.97,2111.42,2112.0,500.0
2022-06-09 10:00:00,2119.28,2121.34,2117.63,2119.68,500.0,2119.28,2121.34,2117.63,2119.68,500.0
2022-06-09 10:10:00,2109.65,2120.97,2109.64,2120.97,200.0,2109.65,2120.97,2109.64,2120.97,200.0
2022-06-09 10:20:00,2115.29,2115.93,2111.92,2115.93,1300.0,2115.29,2115.93,2111.92,2115.93,1300.0
2022-06-09 10:30:00,2108.67,2110.9,2101.66,2102.71,800.0,2108.67,2110.9,2101.66,2102.71,800.0
2022-06-09 10:40:00,2102.57,2104.05,2099.18,2104.05,1907.0,2102.57,2104.05,2099.18,2104.05,1907.0
2022-06-09 10:50:00,2100.0,2103.78,2100.0,2103.78,801.0,2100.0,2103.78,2100.0,2103.78,801.0
2022-06-09 11:00:00,2094.14,2094.15,2094.14,2094.14,140.0,2094.14,2094.15,2094.14,2094.14,140.0
2022-06-09 11:10:00,2102.1,2102.1,2101.15,2101.15,204.0,2102.1,2102.1,2101.15,2101.15,204.0
2022-06-09 11:20:00,2102.88,2102.88,2096.47,2096.47,200.0,2102.88,2102.88,2096.47,2096.47,200.0
2022-06-09 11:30:00,2096.47,2096.47,2096.47,2096.47,0.0,2096.47,2096.47,2096.47,2096.47,0.0
2022-06-09 11:40:00,2105.35,2105.35,2102.8,2102.8,300.0,2105.35,2105.35,2102.8,2102.8,300.0
2022-06-09 11:50:00,2102.8,2102.8,2102.8,2102.8,0.0,2102.8,2102.8,2102.8,2102.8,0.0
2022-06-09 12:00:00,2107.42,2107.42,2105.94,2105.94,200.0,2107.42,2107.42,2105.94,2105.94,200.0
2022-06-09 12:10:00,2104.45,2104.45,2104.45,2104.45,100.0,2104.45,2104.45,2104.45,2104.45,100.0
2022-06-09 12:20:00,2099.07,2099.07,2099.07,2099.07,100.0,2099.07,2099.07,2099.07,2099.07,100.0
2022-06-09 12:30:00,2106.0,2117.29,2106.0,2117.29,1040.0,2106.0,2117.29,2106.0,2117.29,1040.0
2022-06-09 12:40:00,2119.34,2121.36,2119.15,2121.36,800.0,2119.34,2121.36,2119.15,2121.36,800.0
2022-06-09 12:50:00,2119.79,2123.98,2118.81,2123.97,500.0,2119.79,2123.98,2118.81,2123.97,500.0
2022-06-09 13:00:00,2123.25,2125.13,2123.03,2125.13,1000.0,2123.25,2125.13,2123.03,2125.13,1000.0
2022-06-09 13:10:00,2125.16,2125.16,2125.16,2125.16,100.0,2125.16,2125.16,2125.16,2125.16,100.0
2022-06-09 13:20:00,2126.29,2126.41,2121.5,2121.51,300.0,2126.29,2126.41,2121.5,2121.51,300.0
2022-06-09 13:30:00,2120.28,2122.54,2119.32,2119.83,1157.0,2120.28,2122.54,2119.32,2119.83,1157.0
2022-06-09 13:40:00,2119.83,2119.83,2119.83,2119.83,0.0,2119.83,2119.83,2119.83,2119.83,0.0
2022-06-09 13:50:00,2126.5,2129.97,2126.5,2129.97,200.0,2126.5,2129.97,2126.5,2129.97,200.0
2022-06-09 14:00:00,2128.35,2129.0,2128.0,2128.0,800.0,2128.35,2129.0,2128.0,2128.0,800.0
2022-06-09 14:10:00,2125.0,2129.38,2125.0,2128.78,497.0,2125.0,2129.38,2125.0,2128.78,497.0
2022-06-09 14:20:00,2127.84,2127.85,2127.84,2127.84,246.0,2127.84,2127.85,2127.84,2127.84,246.0
2022-06-09 14:30:00,2130.04,2130.51,2128.96,2129.87,700.0,2130.04,2130.51,2128.96,2129.87,700.0
2022-06-09 14:40:00,2129.6,2129.6,2128.83,2128.83,447.0,2129.6,2129.6,2128.83,2128.83,447.0
2022-06-09 14:50:00,2125.19,2126.89,2124.68,2126.49,1514.0,2125.19,2126.89,2124.68,2126.49,1514.0
2022-06-09 15:00:00,2120.41,2120.41,2113.2,2113.2,900.0,2120.41,2120.41,2113.2,2113.2,900.0
2022-06-09 15:10:00,2113.67,2114.01,2111.95,2114.01,1100.0,2113.67,2114.01,2111.95,2114.01,1100.0
2022-06-09 15:20:00,2114.18,2114.18,2108.49,2109.07,1937.0,2114.18,2114.18,2108.49,2109.07,1937.0
2022-06-09 15:30:00,2108.44,2112.75,2108.44,2111.29,1953.0,2108.44,2112.75,2108.44,2111.29,1953.0
2022-06-09 15:40:00,2110.82,2112.29,2104.94,2104.99,1800.0,2110.82,2112.29,2104.94,2104.99,1800.0
2022-06-09 15:50:00,2106.73,2108.78,2099.0,2101.36,5614.0,2106.73,2108.78,2099.0,2101.36,5614.0
2022-06-10 09:30:00,2066.17,2082.85,2066.17,2082.85,1718.0,2066.17,2082.85,2066.17,2082.85,1718.0
2022-06-10 09:40:00,2073.01,2073.01,2073.01,2073.01,100.0,2073.01,2073.01,2073.01,2073.01,100.0
2022-06-10 09:50:00,2068.2,2068.2,2063.91,2064.55,610.0,2068.2,2068.2,2063.91,2064.55,610.0
2022-06-10 10:00:00,2064.1,2069.52,2050.71,2054.2,1760.0,2064.1,2069.52,2050.71,2054.2,1760.0
2022-06-10 10:10:00,2052.72,2059.48,2052.71,2056.01,1347.0,2052.72,2059.48,2052.71,2056.01,1347.0
2022-06-10 10:20:00,2056.01,2064.84,2055.99,2064.84,808.0,2056.01,2064.84,2055.99,2064.84,808.0
2022-06-10 10:30:00,2069.0,2069.0,2069.0,2069.0,121.0,2069.0,2069.0,2069.0,2069.0,121.0
2022-06-10 10:40:00,2069.0,2069.0,2069.0,2069.0,0.0,2069.0,2069.0,2069.0,2069.0,0.0
2022-06-10 10:50:00,2074.31,2076.12,2073.28,2073.28,300.0,2074.31,2076.12,2073.28,2073.28,300.0
2022-06-10 11:00:00,2067.4,2074.58,2067.4,2074.58,400.0,2067.4,2074.58,2067.4,2074.58,400.0
2022-06-10 11:10:00,2072.06,2080.08,2072.05,2080.08,500.0,2072.06,2080.08,2072.05,2080.08,500.0
2022-06-10 11:20:00,2080.08,2081.98,2069.92,2073.45,1544.0,2080.08,2081.98,2069.92,2073.45,1544.0
2022-06-10 11:30:00,2072.28,2072.28,2068.78,2071.5,616.0,2072.28,2072.28,2068.78,2071.5,616.0
2022-06-10 11:40:00,2071.5,2074.22,2063.5,2063.5,1742.0,2071.5,2074.22,2063.5,2063.5,1742.0
2022-06-10 11:50:00,2065.46,2065.46,2058.0,2061.34,1198.0,2065.46,2065.46,2058.0,2061.34,1198.0
2022-06-10 12:00:00,2067.12,2071.13,2067.12,2071.13,345.0,2067.12,2071.13,2067.12,2071.13,345.0
2022-06-10 12:10:00,2071.44,2071.44,2067.2,2067.2,679.0,2071.44,2071.44,2067.2,2067.2,679.0
2022-06-10 12:20:00,2065.35,2065.35,2063.93,2063.93,200.0,2065.35,2065.35,2063.93,2063.93,200.0
2022-06-10 12:30:00,2066.21,2067.32,2061.83,2061.83,600.0,2066.21,2067.32,2061.83,2061.83,600.0
2022-06-10 12:40:00,2063.55,2063.55,2060.08,2060.08,350.0,2063.55,2063.55,2060.08,2060.08,350.0
2022-06-10 12:50:00,2060.08,2060.08,2060.08,2060.08,0.0,2060.08,2060.08,2060.08,2060.08,0.0
2022-06-10 13:00:00,2059.83,2059.83,2057.87,2057.87,400.0,2059.83,2059.83,2057.87,2057.87,400.0
2022-06-10 13:10:00,2061.62,2061.62,2061.61,2061.62,100.0,2061.62,2061.62,2061.61,2061.62,100.0
2022-06-10 13:20:00,2060.21,2060.21,2060.21,2060.21,100.0,2060.21,2060.21,2060.21,2060.21,100.0
2022-06-10 13:30:00,2063.03,2063.03,2059.16,2059.64,400.0,2063.03,2063.03,2059.16,2059.64,400.0
2022-06-10 13:40:00,2064.91,2069.56,2064.8,2069.3,600.0,2064.91,2069.56,2064.8,2069.3,600.0
2022-06-10 13:50:00,2069.3,2070.64,2059.06,2070.64,1036.0,2069.3,2070.64,2059.06,2070.64,1036.0
2022-06-10 14:00:00,2064.6,2068.06,2064.6,2068.06,300.0,2064.6,2068.06,2064.6,2068.06,300.0
2022-06-10 14:10:00,2069.76,2071.16,2069.75,2071.16,500.0,2069.76,2071.16,2069.75,2071.16,500.0
2022-06-10 14:20:00,2074.04,2074.45,2068.11,2068.97,1000.0,2074.04,2074.45,2068.11,2068.97,1000.0
2022-06-10 14:30:00,2072.87,2073.24,2071.04,2071.04,400.0,2072.87,2073.24,2071.04,2071.04,400.0
2022-06-10 14:40:00,2072.62,2076.85,2072.61,2076.85,772.0,2072.62,2076.85,2072.61,2076.85,772.0
2022-06-10 14:50:00,2076.62,2083.03,2076.61,2083.03,814.0,2076.62,2083.03,2076.61,2083.03,814.0
2022-06-10 15:00:00,2080.54,2080.54,2077.24,2077.24,200.0,2080.54,2080.54,2077.24,2077.24,200.0
2022-06-10 15:10:00,2080.79,2081.01,2079.16,2080.38,999.0,2080.79,2081.01,2079.16,2080.38,999.0
2022-06-10 15:20:00,2077.53,2084.79,2077.53,2083.19,937.0,2077.53,2084.79,2077.53,2083.19,937.0
2022-06-10 15:30:00,2080.12,2083.85,2080.12,2083.85,400.0,2080.12,2083.85,2080.12,2083.85,400.0
2022-06-10 15:40:00,2081.63,2081.64,2070.15,2072.25,3977.0,2081.63,2081.64,2070.15,2072.25,3977.0
2022-06-10 15:50:00,2072.4,2072.86,2065.38,2066.28,5382.0,2072.4,2072.86,2065.38,2066.28,5382.0
2022-06-13 09:30:00,2031.56,2056.11,2029.07,2040.38,2964.0,2031.56,2056.11,2029.07,2040.38,2964.0
2022-06-13 09:40:00,2036.41,2047.03,2036.41,2039.69,1300.0,2036.41,2047.03,2036.41,2039.69,1300.0
2022-06-13 09:50:00,2034.15,2047.32,2034.15,2040.18,1559.0,2034.15,2047.32,2034.15,2040.18,1559.0
2022-06-13 10:00:00,2043.29,2046.4,2036.72,2042.23,1561.0,2043.29,2046.4,2036.72,2042.23,1561.0
2022-06-13 10:10:00,2041.8,2041.8,2029.41,2029.41,400.0,2041.8,2041.8,2029.41,2029.41,400.0
2022-06-13 10:20:00,2024.39,2025.23,2020.12,2025.19,1000.0,2024.39,2025.23,2020.12,2025.19,1000.0
2022-06-13 10:30:00,2020.82,2021.76,2014.92,2021.17,765.0,2020.82,2021.76,2014.92,2021.17,765.0
2022-06-13 10:40:00,2012.8,2013.58,2012.08,2013.09,811.0,2012.8,2013.58,2012.08,2013.09,811.0
2022-06-13 10:50:00,2012.66,2029.63,2012.66,2028.46,2300.0,2012.66,2029.63,2012.66,2028.46,2300.0
2022-06-13 11:00:00,2021.43,2024.97,2013.67,2013.67,1250.0,2021.43,2024.97,2013.67,2013.67,1250.0
2022-06-13 11:10:00,2018.3,2020.0,2015.07,2020.0,1400.0,2018.3,2020.0,2015.07,2020.0,1400.0
2022-06-13 11:20:00,2022.15,2027.07,2020.36,2024.82,1000.0,2022.15,2027.07,2020.36,2024.82,1000.0
2022-06-13 11:30:00,2025.45,2033.0,2025.45,2033.0,969.0,2025.45,2033.0,2025.45,2033.0,969.0
2022-06-13 11:40:00,2037.85,2039.49,2037.85,2039.49,300.0,2037.85,2039.49,2037.85,2039.49,300.0
2022-06-13 11:50:00,2039.84,2039.95,2034.77,2036.07,767.0,2039.84,2039.95,2034.77,2036.07,767.0
2022-06-13 12:00:00,2035.51,2044.79,2035.5,2044.79,1218.0,2035.51,2044.79,2035.5,2044.79,1218.0
2022-06-13 12:10:00,2044.79,2044.79,2044.79,2044.79,0.0,2044.79,2044.79,2044.79,2044.79,0.0
2022-06-13 12:20:00,2050.4,2052.44,2045.26,2047.2,600.0,2050.4,2052.44,2045.26,2047.2,600.0
2022-06-13 12:30:00,2046.88,2052.6,2046.74,2049.44,1100.0,2046.88,2052.6,2046.74,2049.44,1100.0
2022-06-13 12:40:00,2054.87,2054.87,2041.15,2041.15,1566.0,2054.87,2054.87,2041.15,2041.15,1566.0
2022-06-13 12:50:00,2040.45,2041.23,2032.16,2032.16,1051.0,2040.45,2041.23,2032.16,2032.16,1051.0
2022-06-13 13:00:00,2031.23,2038.3,2029.03,2038.3,700.0,2031.23,2038.3,2029.03,2038.3,700.0
2022-06-13 13:10:00,2040.14,2044.4,2040.14,2043.45,1100.0,2040.14,2044.4,2040.14,2043.45,1100.0
2022-06-13 13:20:00,2041.04,2041.38,2040.91,2040.92,500.0,2041.04,2041.38,2040.91,2040.92,500.0
2022-06-13 13:30:00,2039.08,2039.89,2036.14,2036.14,700.0,2039.08,2039.89,2036.14,2036.14,700.0
2022-06-13 13:40:00,2034.82,2051.75,2034.82,2045.34,612.0,2034.82,2051.75,2034.82,2045.34,612.0
2022-06-13 13:50:00,2050.27,2050.27,2044.87,2044.87,1191.0,2050.27,2050.27,2044.87,2044.87,1191.0
2022-06-13 14:00:00,2047.98,2047.98,2039.24,2043.77,2018.0,2047.98,2047.98,2039.24,2043.77,2018.0
2022-06-13 14:10:00,2039.43,2042.53,2033.09,2037.75,2714.0,2039.43,2042.53,2033.09,2037.75,2714.0
2022-06-13 14:20:00,2044.08,2044.08,2040.1,2042.58,700.0,2044.08,2044.08,2040.1,2042.58,700.0
2022-06-13 14:30:00,2036.04,2046.26,2036.04,2046.26,500.0,2036.04,2046.26,2036.04,2046.26,500.0
2022-06-13 14:40:00,2046.52,2046.87,2042.76,2042.76,723.0,2046.52,2046.87,2042.76,2042.76,723.0
2022-06-13 14:50:00,2044.01,2044.01,2036.36,2036.76,1035.0,2044.01,2044.01,2036.36,2036.76,1035.0
2022-06-13 15:00:00,2036.03,2038.26,2033.65,2035.9,1100.0,2036.03,2038.26,2033.65,2035.9,1100.0
2022-06-13 15:10:00,2030.83,2036.16,2030.26,2033.7,800.0,2030.83,2036.16,2030.26,2033.7,800.0
2022-06-13 15:20:00,2034.72,2034.72,2024.54,2024.54,1200.0,2034.72,2034.72,2024.54,2024.54,1200.0
2022-06-13 15:30:00,2023.27,2025.03,2019.94,2019.95,1293.0,2023.27,2025.03,2019.94,2019.95,1293.0
2022-06-13 15:40:00,2019.0,2020.66,2017.5,2018.86,2321.0,2019.0,2020.66,2017.5,2018.86,2321.0
2022-06-13 15:50:00,2016.92,2028.07,2014.81,2028.07,6025.0,2016.92,2028.07,2014.81,2028.07,6025.0
2022-06-14 09:30:00,2024.5,2035.76,2008.04,2035.76,1751.0,2024.5,2035.76,2008.04,2035.76,1751.0
2022-06-14 09:40:00,2027.33,2057.54,2026.82,2057.54,900.0,2027.33,2057.54,2026.82,2057.54,900.0
2022-06-14 09:50:00,2055.55,2068.55,2049.86,2059.51,1611.0,2055.55,2068.55,2049.86,2059.51,1611.0
2022-06-14 10:00:00,2064.74,2065.85,2060.64,2060.64,1091.0,2064.74,2065.85,2060.64,2060.64,1091.0
2022-06-14 10:10:00,2058.86,2064.27,2043.83,2043.83,973.0,2058.86,2064.27,2043.83,2043.83,973.0
2022-06-14 10:20:00,2043.79,2055.17,2041.59,2041.59,604.0,2043.79,2055.17,2041.59,2041.59,604.0
2022-06-14 10:30:00,2037.9,2045.79,2034.15,2039.5,1800.0,2037.9,2045.79,2034.15,2039.5,1800.0
2022-06-14 10:40:00,2041.94,2051.51,2024.92,2045.02,1880.0,2041.94,2051.51,2024.92,2045.02,1880.0
2022-06-14 10:50:00,2049.51,2052.83,2044.26,2044.27,1597.0,2049.51,2052.83,2044.26,2044.27,1597.0
2022-06-14 11:00:00,2047.16,2050.8,2040.13,2042.38,1300.0,2047.16,2050.8,2040.13,2042.38,1300.0
2022-06-14 11:10:00,2041.4,2045.0,2039.99,2041.05,900.0,2041.4,2045.0,2039.99,2041.05,900.0
2022-06-14 11:20:00,2034.78,2038.97,2034.78,2036.55,400.0,2034.78,2038.97,2034.78,2036.55,400.0
2022-06-14 11:30:00,2041.13,2041.13,2032.42,2032.43,200.0,2041.13,2041.13,2032.42,2032.43,200.0
2022-06-14 11:40:00,2032.85,2032.85,2029.09,2029.09,300.0,2032.85,2032.85,2029.09,2029.09,300.0
2022-06-14 11:50:00,2026.09,2033.61,2025.69,2033.61,966.0,2026.09,2033.61,2025.69,2033.61,966.0
2022-06-14 12:00:00,2030.76,2032.02,2027.44,2029.4,780.0,2030.76,2032.02,2027.44,2029.4,780.0
2022-06-14 12:10:00,2030.32,2030.54,2024.76,2024.76,600.0,2030.32,2030.54,2024.76,2024.76,600.0
2022-06-14 12:20:00,2031.6,2031.6,2026.02,2026.03,600.0,2031.6,2031.6,2026.02,2026.03,600.0
2022-06-14 12:30:00,2023.06,2032.05,2022.05,2029.08,1200.0,2023.06,2032.05,2022.05,2029.08,1200.0
2022-06-14 12:40:00,2028.71,2030.42,2028.7,2030.42,200.0,2028.71,2030.42,2028.7,2030.42,200.0
2022-06-14 12:50:00,2031.48,2031.48,2022.1,2022.11,200.0,2031.48,2031.48,2022.1,2022.11,200.0
2022-06-14 13:00:00,2034.44,2034.57,2030.2,2034.57,712.0,2034.44,2034.57,2030.2,2034.57,712.0
2022-06-14 13:10:00,2029.85,2035.96,2028.24,2035.96,600.0,2029.85,2035.96,2028.24,2035.96,600.0
2022-06-14 13:20:00,2039.57,2039.57,2037.46,2037.46,300.0,2039.57,2039.57,2037.46,2037.46,300.0
2022-06-14 13:30:00,2033.82,2033.82,2026.04,2026.05,600.0,2033.82,2033.82,2026.04,2026.05,600.0
2022-06-14 13:40:00,2022.81,2022.87,2019.64,2021.77,1105.0,2022.81,2022.87,2019.64,2021.77,1105.0
2022-06-14 13:50:00,2021.41,2025.2,2021.4,2025.2,300.0,2021.41,2025.2,2021.4,2025.2,300.0
2022-06-14 14:00:00,2027.31,2027.31,2027.3,2027.31,211.0,2027.31,2027.31,2027.3,2027.31,211.0
2022-06-14 14:10:00,2025.58,2026.05,2024.67,2026.05,300.0,2025.58,2026.05,2024.67,2026.05,300.0
2022-06-14 14:20:00,2028.11,2030.68,2026.14,2027.94,1526.0,2028.11,2030.68,2026.14,2027.94,1526.0
2022-06-14 14:30:00,2029.14,2038.9,2029.14,2035.92,800.0,2029.14,2038.9,2029.14,2035.92,800.0
2022-06-14 14:40:00,2036.0,2036.0,2032.02,2032.63,700.0,2036.0,2036.0,2032.02,2032.63,700.0
2022-06-14 14:50:00,2032.34,2032.34,2029.22,2031.68,700.0,2032.34,2032.34,2029.22,2031.68,700.0
2022-06-14 15:00:00,2030.75,2031.34,2027.87,2027.87,700.0,2030.75,2031.34,2027.87,2027.87,700.0
2022-06-14 15:10:00,2027.57,2027.57,2017.48,2017.48,500.0,2027.57,2027.57,2017.48,2017.48,500.0
2022-06-14 15:20:00,2017.94,2027.94,2017.94,2027.94,1500.0,2017.94,2027.94,2017.94,2027.94,1500.0
2022-06-14 15:30:00,2030.03,2036.65,2030.03,2036.54,1578.0,2030.03,2036.65,2030.03,2036.54,1578.0
2022-06-14 15:40:00,2036.46,2039.06,2033.32,2037.54,1800.0,2036.46,2039.06,2033.32,2037.54,1800.0
2022-06-14 15:50:00,2041.04,2041.04,2032.54,2033.75,5836.0,2041.04,2041.04,2032.54,2033.75,5836.0
2022-06-15 09:30:00,2028.0,2043.08,2012.83,2043.08,2818.0,2028.0,2043.08,2012.83,2043.08,2818.0
2022-06-15 09:40:00,2047.01,2054.34,2039.5,2040.46,2301.0,2047.01,2054.34,2039.5,2040.46,2301.0
2022-06-15 09:50:00,2046.91,2046.91,2040.46,2040.49,300.0,2046.91,2046.91,2040.46,2040.49,300.0
2022-06-15 10:00:00,2039.78,2040.29,2036.92,2036.93,700.0,2039.78,2040.29,2036.92,2036.93,700.0
2022-06-15 10:10:00,2042.79,2048.39,2042.79,2048.39,529.0,2042.79,2048.39,2042.79,2048.39,529.0
2022-06-15 10:20:00,2039.12,2039.36,2033.16,2033.16,900.0,2039.12,2039.36,2033.16,2033.16,900.0
2022-06-15 10:30:00,2027.74,2029.66,2027.74,2029.66,200.0,2027.74,2029.66,2027.74,2029.66,200.0
2022-06-15 10:40:00,2025.55,2027.19,2024.14,2024.14,400.0,2025.55,2027.19,2024.14,2024.14,400.0
2022-06-15 10:50:00,2028.94,2029.88,2026.66,2029.88,400.0,2028.94,2029.88,2026.66,2029.88,400.0
2022-06-15 11:00:00,2035.09,2038.69,2033.17,2036.95,600.0,2035.09,2038.69,2033.17,2036.95,600.0
2022-06-15 11:10:00,2036.05,2043.23,2036.05,2041.27,1053.0,2036.05,2043.23,2036.05,2041.27,1053.0
2022-06-15 11:20:00,2033.25,2038.21,2033.25,2038.21,409.0,2033.25,2038.21,2033.25,2038.21,409.0
2022-06-15 11:30:00,2034.52,2034.52,2034.52,2034.52,100.0,2034.52,2034.52,2034.52,2034.52,100.0
2022-06-15 11:40:00,2033.84,2040.01,2032.1,2032.1,1095.0,2033.84,2040.01,2032.1,2032.1,1095.0
2022-06-15 11:50:00,2031.26,2032.87,2028.36,2032.87,582.0,2031.26,2032.87,2028.36,2032.87,582.0
2022-06-15 12:00:00,2029.45,2029.74,2027.87,2027.87,300.0,2029.45,2029.74,2027.87,2027.87,300.0
2022-06-15 12:10:00,2030.87,2030.87,2026.43,2029.51,1182.0,2030.87,2030.87,2026.43,2029.51,1182.0
2022-06-15 12:20:00,2028.62,2028.62,2024.98,2026.87,1058.0,2028.62,2028.62,2024.98,2026.87,1058.0
2022-06-15 12:30:00,2026.63,2027.86,2024.98,2025.32,500.0,2026.63,2027.86,2024.98,2025.32,500.0
2022-06-15 12:40:00,2027.03,2029.59,2027.02,2029.59,500.0,2027.03,2029.59,2027.02,2029.59,500.0
2022-06-15 12:50:00,2034.43,2034.44,2027.51,2027.51,1211.0,2034.43,2034.44,2027.51,2027.51,1211.0
2022-06-15 13:00:00,2026.8,2026.8,2026.8,2026.8,200.0,2026.8,2026.8,2026.8,2026.8,200.0
2022-06-15 13:10:00,2030.03,2030.03,2025.04,2025.04,504.0,2030.03,2030.03,2025.04,2025.04,504.0
2022-06-15 13:20:00,2023.83,2026.32,2022.86,2026.32,400.0,2023.83,2026.32,2022.86,2026.32,400.0
2022-06-15 13:30:00,2020.49,2020.73,2020.15,2020.73,400.0,2020.49,2020.73,2020.15,2020.73,400.0
2022-06-15 13:40:00,2022.39,2022.39,2013.73,2013.82,1477.0,2022.39,2022.39,2013.73,2013.82,1477.0
2022-06-15 13:50:00,2013.38,2013.92,2013.38,2013.92,433.0,2013.38,2013.92,2013.38,2013.92,433.0
2022-06-15 14:00:00,2005.88,2016.38,2005.56,2010.08,1100.0,2005.88,2016.38,2005.56,2010.08,1100.0
2022-06-15 14:10:00,2010.49,2015.26,2010.27,2011.18,500.0,2010.49,2015.26,2010.27,2011.18,500.0
2022-06-15 14:20:00,2013.11,2013.11,2004.0,2004.0,584.0,2013.11,2013.11,2004.0,2004.0,584.0
2022-06-15 14:30:00,2000.19,2016.33,1991.06,2013.74,3060.0,2000.19,2016.33,1991.06,2013.74,3060.0
2022-06-15 14:40:00,2011.17,2028.05,2008.25,2012.78,1520.0,2011.17,2028.05,2008.25,2012.78,1520.0
2022-06-15 14:50:00,2018.09,2018.09,2001.72,2004.83,1471.0,2018.09,2018.09,2001.72,2004.83,1471.0
2022-06-15 15:00:00,2009.56,2016.38,2009.56,2016.38,700.0,2009.56,2016.38,2009.56,2016.38,700.0
2022-06-15 15:10:00,2015.38,2015.39,2004.99,2005.63,1165.0,2015.38,2015.39,2004.99,2005.63,1165.0
2022-06-15 15:20:00,2005.08,2024.32,2005.08,2020.78,3138.0,2005.08,2024.32,2005.08,2020.78,3138.0
2022-06-15 15:30:00,2021.28,2027.28,2019.46,2021.86,3100.0,2021.28,2027.28,2019.46,2021.86,3100.0
2022-06-15 15:40:00,2021.45,2021.45,2008.79,2011.84,2600.0,2021.45,2021.45,2008.79,2011.84,2600.0
2022-06-15 15:50:00,2014.36,2014.87,2006.7,2014.83,11653.0,2014.36,2014.87,2006.7,2014.83,11653.0
2022-06-16 09:30:00,2017.97,2017.97,1973.54,1973.57,3762.0,2017.97,2017.97,1973.54,1973.57,3762.0
2022-06-16 09:40:00,1968.11,1999.1,1968.11,1999.1,3001.0,1968.11,1999.1,1968.11,1999.1,3001.0
2022-06-16 09:50:00,2007.21,2024.07,2007.21,2023.88,1577.0,2007.21,2024.07,2007.21,2023.88,1577.0
2022-06-16 10:00:00,2016.95,2021.03,2009.7,2015.07,1717.0,2016.95,2021.03,2009.7,2015.07,1717.0
2022-06-16 10:10:00,2010.28,2011.04,2006.04,2011.04,703.0,2010.28,2011.04,2006.04,2011.04,703.0
2022-06-16 10:20:00,2010.52,2024.18,2006.55,2020.79,1480.0,2010.52,2024.18,2006.55,2020.79,1480.0
2022-06-16 10:30:00,2019.02,2020.65,2013.61,2020.12,500.0,2019.02,2020.65,2013.61,2020.12,500.0
2022-06-16 10:40:00,2016.37,2016.37,2007.25,2007.9,1400.0,2016.37,2016.37,2007.25,2007.9,1400.0
2022-06-16 10:50:00,2006.78,2007.57,2000.01,2005.24,1734.0,2006.78,2007.57,2000.01,2005.24,1734.0
2022-06-16 11:00:00,2005.12,2005.12,2004.18,2004.18,1085.0,2005.12,2005.12,2004.18,2004.18,1085.0
2022-06-16 11:10:00,2005.61,2011.0,2002.0,2002.01,1000.0,2005.61,2011.0,2002.0,2002.01,1000.0
2022-06-16 11:20:00,2000.0,2005.63,2000.0,2005.63,1100.0,2000.0,2005.63,2000.0,2005.63,1100.0
2022-06-16 11:30:00,2006.21,2006.21,2001.11,2004.84,407.0,2006.21,2006.21,2001.11,2004.84,407.0
2022-06-16 11:40:00,2005.48,2005.48,1999.34,2002.44,800.0,2005.48,2005.48,1999.34,2002.44,800.0
2022-06-16 11:50:00,2003.22,2009.59,2000.02,2007.37,2269.0,2003.22,2009.59,2000.02,2007.37,2269.0
2022-06-16 12:00:00,2008.43,2008.62,2002.24,2003.67,900.0,2008.43,2008.62,2002.24,2003.67,900.0
2022-06-16 12:10:00,2005.77,2007.05,2003.5,2003.5,400.0,2005.77,2007.05,2003.5,2003.5,400.0
2022-06-16 12:20:00,2000.87,2003.39,2000.87,2002.84,600.0,2000.87,2003.39,2000.87,2002.84,600.0
2022-06-16 12:30:00,1997.74,1999.95,1994.33,1996.18,700.0,1997.74,1999.95,1994.33,1996.18,700.0
2022-06-16 12:40:00,1998.17,1998.17,1998.16,1998.17,200.0,1998.17,1998.17,1998.16,1998.17,200.0
2022-06-16 12:50:00,1998.69,1999.96,1993.88,1999.96,800.0,1998.69,1999.96,1993.88,1999.96,800.0
2022-06-16 13:00:00,2003.17,2003.68,2000.49,2002.23,800.0,2003.17,2003.68,2000.49,2002.23,800.0
2022-06-16 13:10:00,2001.8,2002.1,2001.37,2001.58,900.0,2001.8,2002.1,2001.37,2001.58,900.0
2022-06-16 13:20:00,1999.47,2008.05,1998.49,2006.88,2289.0,1999.47,2008.05,1998.49,2006.88,2289.0
2022-06-16 13:30:00,2001.82,2004.31,2001.03,2001.72,600.0,2001.82,2004.31,2001.03,2001.72,600.0
2022-06-16 13:40:00,2005.65,2005.65,1998.89,1998.9,1800.0,2005.65,2005.65,1998.89,1998.9,1800.0
2022-06-16 13:50:00,2001.34,2001.34,1998.24,1998.25,200.0,2001.34,2001.34,1998.24,1998.25,200.0
2022-06-16 14:00:00,2000.04,2001.61,1997.86,1997.86,500.0,2000.04,2001.61,1997.86,1997.86,500.0
2022-06-16 14:10:00,1999.47,2001.35,1995.0,2001.34,1844.0,1999.47,2001.35,1995.0,2001.34,1844.0
2022-06-16 14:20:00,1997.46,1997.46,1995.99,1996.97,700.0,1997.46,1997.46,1995.99,1996.97,700.0
2022-06-16 14:30:00,1996.43,1996.43,1995.0,1995.58,1000.0,1996.43,1996.43,1995.0,1995.58,1000.0
2022-06-16 14:40:00,1997.43,2004.72,1993.24,1993.25,2886.0,1997.43,2004.72,1993.24,1993.25,2886.0
2022-06-16 14:50:00,1991.16,1991.69,1989.2,1989.2,1072.0,1991.16,1991.69,1989.2,1989.2,1072.0
2022-06-16 15:00:00,1988.48,1995.35,1987.12,1995.35,1826.0,1988.48,1995.35,1987.12,1995.35,1826.0
2022-06-16 15:10:00,2000.0,2001.21,1995.69,1998.34,1684.0,2000.0,2001.21,1995.69,1998.34,1684.0
2022-06-16 15:20:00,1998.59,2002.67,1997.27,1997.32,1644.0,1998.59,2002.67,1997.27,1997.32,1644.0
2022-06-16 15:30:00,1998.56,1999.05,1990.05,1990.28,1211.0,1998.56,1999.05,1990.05,1990.28,1211.0
2022-06-16 15:40:00,1993.55,1993.9,1984.61,1984.92,1800.0,1993.55,1993.9,1984.61,1984.92,1800.0
2022-06-16 15:50:00,1986.89,2004.46,1986.89,2003.41,11499.0,1986.89,2004.46,1986.89,2003.41,11499.0
2022-06-17 09:30:00,1983.99,2003.58,1983.99,2001.87,16328.0,1983.99,2003.58,1983.99,2001.87,16328.0
2022-06-17 09:40:00,2004.52,2005.0,1999.71,1999.71,1390.0,2004.52,2005.0,1999.71,1999.71,1390.0
2022-06-17 09:50:00,2002.07,2005.0,1992.13,1992.13,2088.0,2002.07,2005.0,1992.13,1992.13,2088.0
2022-06-17 10:00:00,1990.0,1990.0,1978.22,1982.39,1050.0,1990.0,1990.0,1978.22,1982.39,1050.0
2022-06-17 10:10:00,1981.06,1985.71,1981.06,1985.71,800.0,1981.06,1985.71,1981.06,1985.71,800.0
2022-06-17 10:20:00,1983.26,1983.26,1973.57,1973.57,400.0,1983.26,1983.26,1973.57,1973.57,400.0
2022-06-17 10:30:00,1974.11,1978.71,1963.91,1971.91,2646.0,1974.11,1978.71,1963.91,1971.91,2646.0
2022-06-17 10:40:00,1970.55,1970.55,1961.6,1963.22,709.0,1970.55,1970.55,1961.6,1963.22,709.0
2022-06-17 10:50:00,1959.58,1962.69,1959.58,1962.69,1201.0,1959.58,1962.69,1959.58,1962.69,1201.0
2022-06-17 11:00:00,1963.78,1978.07,1963.78,1977.22,1308.0,1963.78,1978.07,1963.78,1977.22,1308.0
2022-06-17 11:10:00,1976.76,1985.35,1975.6,1985.35,800.0,1976.76,1985.35,1975.6,1985.35,800.0
2022-06-17 11:20:00,1981.05,1981.17,1976.8,1981.17,1200.0,1981.05,1981.17,1976.8,1981.17,1200.0
2022-06-17 11:30:00,1979.75,1979.75,1975.07,1977.0,300.0,1979.75,1979.75,1975.07,1977.0,300.0
2022-06-17 11:40:00,1979.15,1980.0,1973.74,1973.74,1100.0,1979.15,1980.0,1973.74,1973.74,1100.0
2022-06-17 11:50:00,1973.55,1974.89,1967.43,1974.89,1872.0,1973.55,1974.89,1967.43,1974.89,1872.0
2022-06-17 12:00:00,1975.41,1980.84,1970.79,1971.83,889.0,1975.41,1980.84,1970.79,1971.83,889.0
2022-06-17 12:10:00,1972.88,1975.23,1972.88,1974.66,600.0,1972.88,1975.23,1972.88,1974.66,600.0
2022-06-17 12:20:00,1971.09,1976.34,1971.09,1976.34,900.0,1971.09,1976.34,1971.09,1976.34,900.0
2022-06-17 12:30:00,1971.9,1975.96,1970.06,1975.95,1545.0,1971.9,1975.96,1970.06,1975.95,1545.0
2022-06-17 12:40:00,1977.2,1986.23,1977.2,1982.5,1900.0,1977.2,1986.23,1977.2,1982.5,1900.0
2022-06-17 12:50:00,1982.88,1982.88,1973.35,1977.49,800.0,1982.88,1982.88,1973.35,1977.49,800.0
2022-06-17 13:00:00,1976.74,1991.32,1976.74,1991.32,603.0,1976.74,1991.32,1976.74,1991.32,603.0
2022-06-17 13:10:00,1989.84,1995.87,1984.45,1995.85,2520.0,1989.84,1995.87,1984.45,1995.85,2520.0
2022-06-17 13:20:00,1991.38,1991.38,1984.4,1986.58,1221.0,1991.38,1991.38,1984.4,1986.58,1221.0
2022-06-17 13:30:00,1985.68,1988.04,1984.4,1987.46,777.0,1985.68,1988.04,1984.4,1987.46,777.0
2022-06-17 13:40:00,1989.73,1990.18,1988.59,1988.59,490.0,1989.73,1990.18,1988.59,1988.59,490.0
2022-06-17 13:50:00,1992.2,1995.7,1992.2,1995.7,883.0,1992.2,1995.7,1992.2,1995.7,883.0
2022-06-17 14:00:00,1992.88,1996.29,1992.88,1995.18,400.0,1992.88,1996.29,1992.88,1995.18,400.0
2022-06-17 14:10:00,1993.38,1998.47,1993.38,1997.44,503.0,1993.38,1998.47,1993.38,1997.44,503.0
2022-06-17 14:20:00,1997.44,1997.44,1997.44,1997.44,0.0,1997.44,1997.44,1997.44,1997.44,0.0
2022-06-17 14:30:00,1993.97,1997.95,1992.68,1997.95,900.0,1993.97,1997.95,1992.68,1997.95,900.0
2022-06-17 14:40:00,1999.16,2001.44,1996.6,1996.6,1410.0,1999.16,2001.44,1996.6,1996.6,1410.0
2022-06-17 14:50:00,1993.48,1995.82,1990.19,1992.52,1000.0,1993.48,1995.82,1990.19,1992.52,1000.0
2022-06-17 15:00:00,1995.05,1999.57,1995.05,1997.79,1800.0,1995.05,1999.57,1995.05,1997.79,1800.0
2022-06-17 15:10:00,1991.83,1991.83,1985.3,1990.01,1460.0,1991.83,1991.83,1985.3,1990.01,1460.0
2022-06-17 15:20:00,1989.98,1996.74,1989.98,1996.57,900.0,1989.98,1996.74,1989.98,1996.57,900.0
2022-06-17 15:30:00,1994.9,1998.2,1990.63,1998.2,2008.0,1994.9,1998.2,1990.63,1998.2,2008.0
2022-06-17 15:40:00,1999.4,1999.4,1992.03,1997.54,2457.0,1999.4,1999.4,1992.03,1997.54,2457.0
2022-06-17 15:50:00,1988.82,1997.82,1985.45,1990.62,12373.0,1988.82,1997.82,1985.45,1990.62,12373.0
2022-06-21 09:30:00,2026.24,2026.24,1992.4,1992.4,2900.0,2026.24,2026.24,1992.4,1992.4,2900.0
2022-06-21 09:40:00,1990.01,1996.05,1980.74,1996.05,1959.0,1990.01,1996.05,1980.74,1996.05,1959.0
2022-06-21 09:50:00,1994.6,2008.87,1994.6,2003.47,611.0,1994.6,2008.87,1994.6,2003.47,611.0
2022-06-21 10:00:00,2009.6,2009.6,1991.53,2000.0,2644.0,2009.6,2009.6,1991.53,2000.0,2644.0
2022-06-21 10:10:00,1999.99,2006.88,1995.25,2004.94,926.0,1999.99,2006.88,1995.25,2004.94,926.0
2022-06-21 10:20:00,2001.5,2008.82,2001.5,2008.82,1372.0,2001.5,2008.82,2001.5,2008.82,1372.0
2022-06-21 10:30:00,2008.76,2011.25,2005.5,2011.2,1019.0,2008.76,2011.25,2005.5,2011.2,1019.0
2022-06-21 10:40:00,2013.43,2020.11,2012.95,2019.85,1050.0,2013.43,2020.11,2012.95,2019.85,1050.0
2022-06-21 10:50:00,2020.6,2026.7,2018.95,2026.7,700.0,2020.6,2026.7,2018.95,2026.7,700.0
2022-06-21 11:00:00,2028.02,2028.94,2018.14,2022.63,1276.0,2028.02,2028.94,2018.14,2022.63,1276.0
2022-06-21 11:10:00,2022.8,2022.8,2019.0,2021.76,1011.0,2022.8,2022.8,2019.0,2021.76,1011.0
2022-06-21 11:20:00,2020.7,2020.7,2020.19,2020.2,200.0,2020.7,2020.7,2020.19,2020.2,200.0
2022-06-21 11:30:00,2022.09,2022.69,2019.16,2020.26,3216.0,2022.09,2022.69,2019.16,2020.26,3216.0
2022-06-21 11:40:00,2019.69,2019.69,2016.5,2017.0,589.0,2019.69,2019.69,2016.5,2017.0,589.0
2022-06-21 11:50:00,2020.31,2024.29,2017.1,2022.87,500.0,2020.31,2024.29,2017.1,2022.87,500.0
2022-06-21 12:00:00,2020.92,2021.99,2020.92,2021.99,300.0,2020.92,2021.99,2020.92,2021.99,300.0
2022-06-21 12:10:00,2020.86,2020.86,2019.29,2019.29,213.0,2020.86,2020.86,2019.29,2019.29,213.0
2022-06-21 12:20:00,2018.85,2023.88,2018.84,2023.86,400.0,2018.85,2023.88,2018.84,2023.86,400.0
2022-06-21 12:30:00,2024.2,2024.2,2016.94,2020.61,1350.0,2024.2,2024.2,2016.94,2020.61,1350.0
2022-06-21 12:40:00,2020.08,2020.08,2020.08,2020.08,200.0,2020.08,2020.08,2020.08,2020.08,200.0
2022-06-21 12:50:00,2022.73,2022.73,2020.2,2020.2,354.0,2022.73,2022.73,2020.2,2020.2,354.0
2022-06-21 13:00:00,2020.04,2020.85,2019.17,2019.17,770.0,2020.04,2020.85,2019.17,2019.17,770.0
2022-06-21 13:10:00,2018.77,2019.48,2016.93,2016.93,400.0,2018.77,2019.48,2016.93,2016.93,400.0
2022-06-21 13:20:00,2017.97,2017.97,2016.0,2016.8,300.0,2017.97,2017.97,2016.0,2016.8,300.0
2022-06-21 13:30:00,2016.85,2019.68,2016.85,2019.01,622.0,2016.85,2019.68,2016.85,2019.01,622.0
2022-06-21 13:40:00,2016.46,2018.46,2016.46,2016.83,600.0,2016.46,2018.46,2016.46,2016.83,600.0
2022-06-21 13:50:00,2017.04,2017.04,2017.04,2017.04,108.0,2017.04,2017.04,2017.04,2017.04,108.0
2022-06-21 14:00:00,2018.17,2022.13,2018.17,2021.08,1400.0,2018.17,2022.13,2018.17,2021.08,1400.0
2022-06-21 14:10:00,2021.26,2021.66,2020.2,2020.25,500.0,2021.26,2021.66,2020.2,2020.25,500.0
2022-06-21 14:20:00,2020.03,2021.73,2020.03,2021.73,400.0,2020.03,2021.73,2020.03,2021.73,400.0
2022-06-21 14:30:00,2025.0,2025.02,2021.99,2022.2,1000.0,2025.0,2025.02,2021.99,2022.2,1000.0
2022-06-21 14:40:00,2027.7,2027.7,2026.33,2027.4,416.0,2027.7,2027.7,2026.33,2027.4,416.0
2022-06-21 14:50:00,2030.31,2034.69,2030.01,2030.53,1100.0,2030.31,2034.69,2030.01,2030.53,1100.0
2022-06-21 15:00:00,2031.04,2032.97,2030.95,2032.97,300.0,2031.04,2032.97,2030.95,2032.97,300.0
2022-06-21 15:10:00,2034.29,2034.29,2031.07,2031.76,1194.0,2034.29,2034.29,2031.07,2031.76,1194.0
2022-06-21 15:20:00,2031.22,2033.05,2031.22,2033.05,604.0,2031.22,2033.05,2031.22,2033.05,604.0
2022-06-21 15:30:00,2033.05,2033.05,2031.07,2031.5,900.0,2033.05,2033.05,2031.07,2031.5,900.0
2022-06-21 15:40:00,2030.44,2033.95,2030.43,2033.71,600.0,2030.44,2033.95,2030.43,2033.71,600.0
2022-06-21 15:50:00,2033.47,2037.76,2032.07,2033.52,4928.0,2033.47,2037.76,2032.07,2033.52,4928.0
2022-06-22 09:30:00,2043.55,2043.55,2013.27,2014.02,1916.0,2043.55,2043.55,2013.27,2014.02,1916.0
2022-06-22 09:40:00,2014.02,2014.02,2014.02,2014.02,0.0,2014.02,2014.02,2014.02,2014.02,0.0
2022-06-22 09:50:00,2026.54,2036.55,2023.15,2036.55,1001.0,2026.54,2036.55,2023.15,2036.55,1001.0
2022-06-22 10:00:00,2036.38,2038.27,2031.99,2031.99,969.0,2036.38,2038.27,2031.99,2031.99,969.0
2022-06-22 10:10:00,2043.34,2052.78,2043.34,2049.46,304.0,2043.34,2052.78,2043.34,2049.46,304.0
2022-06-22 10:20:00,2055.0,2055.0,2051.72,2051.72,200.0,2055.0,2055.0,2051.72,2051.72,200.0
2022-06-22 10:30:00,2050.6,2050.6,2045.26,2049.99,400.0,2050.6,2050.6,2045.26,2049.99,400.0
2022-06-22 10:40:00,2056.13,2058.48,2054.13,2054.13,669.0,2056.13,2058.48,2054.13,2054.13,669.0
2022-06-22 10:50:00,2056.32,2065.25,2054.68,2064.95,2400.0,2056.32,2065.25,2054.68,2064.95,2400.0
2022-06-22 11:00:00,2061.36,2065.19,2053.98,2061.34,1993.0,2061.36,2065.19,2053.98,2061.34,1993.0
2022-06-22 11:10:00,2069.47,2070.41,2060.95,2068.4,2300.0,2069.47,2070.41,2060.95,2068.4,2300.0
2022-06-22 11:20:00,2068.28,2071.6,2067.16,2071.6,400.0,2068.28,2071.6,2067.16,2071.6,400.0
2022-06-22 11:30:00,2070.08,2074.76,2070.07,2074.09,700.0,2070.08,2074.76,2070.07,2074.09,700.0
2022-06-22 11:40:00,2073.79,2073.79,2062.89,2069.89,2215.0,2073.79,2073.79,2062.89,2069.89,2215.0
2022-06-22 11:50:00,2068.91,2074.36,2067.5,2068.94,3715.0,2068.91,2074.36,2067.5,2068.94,3715.0
2022-06-22 12:00:00,2068.36,2074.17,2068.36,2070.62,500.0,2068.36,2074.17,2068.36,2070.62,500.0
2022-06-22 12:10:00,2071.83,2076.76,2071.63,2075.57,1400.0,2071.83,2076.76,2071.63,2075.57,1400.0
2022-06-22 12:20:00,2071.13,2072.7,2068.6,2072.7,600.0,2071.13,2072.7,2068.6,2072.7,600.0
2022-06-22 12:30:00,2072.7,2084.03,2072.7,2081.28,631.0,2072.7,2084.03,2072.7,2081.28,631.0
2022-06-22 12:40:00,2077.31,2078.82,2074.85,2075.04,403.0,2077.31,2078.82,2074.85,2075.04,403.0
2022-06-22 12:50:00,2073.8,2077.97,2073.8,2075.18,905.0,2073.8,2077.97,2073.8,2075.18,905.0
2022-06-22 13:00:00,2075.16,2076.74,2073.26,2073.82,400.0,2075.16,2076.74,2073.26,2073.82,400.0
2022-06-22 13:10:00,2078.45,2078.45,2078.45,2078.45,100.0,2078.45,2078.45,2078.45,2078.45,100.0
2022-06-22 13:20:00,2085.28,2085.28,2082.52,2084.0,401.0,2085.28,2085.28,2082.52,2084.0,401.0
2022-06-22 13:30:00,2088.54,2088.54,2082.78,2082.78,813.0,2088.54,2088.54,2082.78,2082.78,813.0
2022-06-22 13:40:00,2090.75,2090.91,2088.65,2088.73,681.0,2090.75,2090.91,2088.65,2088.73,681.0
2022-06-22 13:50:00,2088.73,2088.73,2086.72,2087.78,932.0,2088.73,2088.73,2086.72,2087.78,932.0
2022-06-22 14:00:00,2087.36,2087.98,2081.53,2087.72,934.0,2087.36,2087.98,2081.53,2087.72,934.0
2022-06-22 14:10:00,2086.81,2086.81,2080.36,2085.06,1223.0,2086.81,2086.81,2080.36,2085.06,1223.0
2022-06-22 14:20:00,2079.58,2079.58,2073.92,2073.92,600.0,2079.58,2079.58,2073.92,2073.92,600.0
2022-06-22 14:30:00,2074.96,2076.47,2073.41,2076.47,500.0,2074.96,2076.47,2073.41,2076.47,500.0
2022-06-22 14:40:00,2071.05,2075.12,2071.04,2074.91,739.0,2071.05,2075.12,2071.04,2074.91,739.0
2022-06-22 14:50:00,2074.93,2078.19,2070.9,2075.32,1529.0,2074.93,2078.19,2070.9,2075.32,1529.0
2022-06-22 15:00:00,2074.56,2074.59,2074.56,2074.59,400.0,2074.56,2074.59,2074.56,2074.59,400.0
2022-06-22 15:10:00,2075.95,2075.95,2075.94,2075.95,135.0,2075.95,2075.95,2075.94,2075.95,135.0
2022-06-22 15:20:00,2077.45,2077.9,2077.45,2077.8,772.0,2077.45,2077.9,2077.45,2077.8,772.0
2022-06-22 15:30:00,2076.78,2077.52,2073.01,2073.3,1700.0,2076.78,2077.52,2073.01,2073.3,1700.0
2022-06-22 15:40:00,2070.39,2074.54,2069.09,2072.68,2274.0,2070.39,2074.54,2069.09,2072.68,2274.0
2022-06-22 15:50:00,2073.46,2078.65,2070.93,2070.93,2930.0,2073.46,2078.65,2070.93,2070.93,2930.0
2022-06-23 09:30:00,2100.0,2100.0,2067.0,2093.84,2294.0,2100.0,2100.0,2067.0,2093.84,2294.0
2022-06-23 09:40:00,2099.71,2099.71,2091.56,2097.86,1216.0,2099.71,2099.71,2091.56,2097.86,1216.0
2022-06-23 09:50:00,2100.32,2111.16,2096.16,2100.98,1025.0,2100.32,2111.16,2096.16,2100.98,1025.0
2022-06-23 10:00:00,2111.17,2112.85,2104.01,2106.64,409.0,2111.17,2112.85,2104.01,2106.64,409.0
2022-06-23 10:10:00,2100.66,2100.91,2093.67,2093.68,300.0,2100.66,2100.91,2093.67,2093.68,300.0
2022-06-23 10:20:00,2102.67,2102.67,2094.14,2094.14,316.0,2102.67,2102.67,2094.14,2094.14,316.0
2022-06-23 10:30:00,2099.38,2112.14,2099.37,2108.97,722.0,2099.38,2112.14,2099.37,2108.97,722.0
2022-06-23 10:40:00,2111.23,2111.23,2110.5,2110.5,300.0,2111.23,2111.23,2110.5,2110.5,300.0
2022-06-23 10:50:00,2110.4,2110.77,2110.4,2110.74,307.0,2110.4,2110.77,2110.4,2110.74,307.0
2022-06-23 11:00:00,2110.74,2114.5,2110.68,2114.5,1400.0,2110.74,2114.5,2110.68,2114.5,1400.0
2022-06-23 11:10:00,2114.07,2115.0,2109.44,2115.0,532.0,2114.07,2115.0,2109.44,2115.0,532.0
2022-06-23 11:20:00,2110.52,2110.52,2105.78,2106.96,700.0,2110.52,2110.52,2105.78,2106.96,700.0
2022-06-23 11:30:00,2106.98,2106.98,2101.12,2103.74,763.0,2106.98,2106.98,2101.12,2103.74,763.0
2022-06-23 11:40:00,2103.74,2103.74,2103.74,2103.74,0.0,2103.74,2103.74,2103.74,2103.74,0.0
2022-06-23 11:50:00,2107.31,2108.85,2106.3,2108.06,1046.0,2107.31,2108.85,2106.3,2108.06,1046.0
2022-06-23 12:00:00,2107.0,2107.01,2104.8,2106.66,2400.0,2107.0,2107.01,2104.8,2106.66,2400.0
2022-06-23 12:10:00,2102.68,2107.44,2100.77,2104.9,1647.0,2102.68,2107.44,2100.77,2104.9,1647.0
2022-06-23 12:20:00,2099.27,2099.27,2099.27,2099.27,100.0,2099.27,2099.27,2099.27,2099.27,100.0
2022-06-23 12:30:00,2099.27,2099.27,2093.18,2093.79,1100.0,2099.27,2099.27,2093.18,2093.79,1100.0
2022-06-23 12:40:00,2093.11,2093.11,2082.12,2084.36,910.0,2093.11,2093.11,2082.12,2084.36,910.0
2022-06-23 12:50:00,2086.37,2088.11,2086.37,2088.11,252.0,2086.37,2088.11,2086.37,2088.11,252.0
2022-06-23 13:00:00,2084.05,2089.9,2082.81,2088.13,1000.0,2084.05,2089.9,2082.81,2088.13,1000.0
2022-06-23 13:10:00,2087.27,2087.27,2087.27,2087.27,100.0,2087.27,2087.27,2087.27,2087.27,100.0
2022-06-23 13:20:00,2087.17,2087.17,2087.17,2087.17,100.0,2087.17,2087.17,2087.17,2087.17,100.0
2022-06-23 13:30:00,2088.33,2090.08,2087.42,2087.43,702.0,2088.33,2090.08,2087.42,2087.43,702.0
2022-06-23 13:40:00,2087.47,2087.47,2086.5,2086.5,400.0,2087.47,2087.47,2086.5,2086.5,400.0
2022-06-23 13:50:00,2088.07,2088.07,2088.07,2088.07,100.0,2088.07,2088.07,2088.07,2088.07,100.0
2022-06-23 14:00:00,2088.07,2088.07,2088.07,2088.07,0.0,2088.07,2088.07,2088.07,2088.07,0.0
2022-06-23 14:10:00,2089.06,2093.9,2089.05,2093.43,700.0,2089.06,2093.9,2089.05,2093.43,700.0
2022-06-23 14:20:00,2093.53,2099.93,2093.53,2099.93,1500.0,2093.53,2099.93,2093.53,2099.93,1500.0
2022-06-23 14:30:00,2101.68,2102.93,2101.68,2102.93,400.0,2101.68,2102.93,2101.68,2102.93,400.0
2022-06-23 14:40:00,2102.74,2105.25,2102.73,2102.98,500.0,2102.74,2105.25,2102.73,2102.98,500.0
2022-06-23 14:50:00,2104.21,2106.47,2104.21,2105.54,530.0,2104.21,2106.47,2104.21,2105.54,530.0
2022-06-23 15:00:00,2107.22,2107.22,2105.12,2105.35,602.0,2107.22,2107.22,2105.12,2105.35,602.0
2022-06-23 15:10:00,2107.66,2110.01,2106.57,2110.01,1001.0,2107.66,2110.01,2106.57,2110.01,1001.0
2022-06-23 15:20:00,2109.52,2113.29,2109.43,2111.91,1400.0,2109.52,2113.29,2109.43,2111.91,1400.0
2022-06-23 15:30:00,2114.48,2119.28,2112.42,2113.14,1772.0,2114.48,2119.28,2112.42,2113.14,1772.0
2022-06-23 15:40:00,2115.1,2117.95,2111.65,2112.24,1812.0,2115.1,2117.95,2111.65,2112.24,1812.0
2022-06-23 15:50:00,2113.02,2116.63,2106.66,2106.7,6732.0,2113.02,2116.63,2106.66,2106.7,6732.0
2022-06-24 09:30:00,2127.64,2127.64,2111.63,2117.68,3530.0,2127.64,2127.64,2111.63,2117.68,3530.0
2022-06-24 09:40:00,2118.17,2127.24,2110.49,2116.15,2609.0,2118.17,2127.24,2110.49,2116.15,2609.0
2022-06-24 09:50:00,2115.09,2120.38,2106.98,2120.38,4657.0,2115.09,2120.38,2106.98,2120.38,4657.0
2022-06-24 10:00:00,2121.05,2135.05,2121.05,2133.84,600.0,2121.05,2135.05,2121.05,2133.84,600.0
2022-06-24 10:10:00,2127.08,2134.51,2127.08,2134.51,300.0,2127.08,2134.51,2127.08,2134.51,300.0
2022-06-24 10:20:00,2138.99,2138.99,2134.17,2138.2,1386.0,2138.99,2138.99,2134.17,2138.2,1386.0
2022-06-24 10:30:00,2138.2,2138.2,2138.2,2138.2,0.0,2138.2,2138.2,2138.2,2138.2,0.0
2022-06-24 10:40:00,2143.08,2144.05,2139.0,2144.05,2121.0,2143.08,2144.05,2139.0,2144.05,2121.0
2022-06-24 10:50:00,2149.5,2153.73,2149.5,2152.22,905.0,2149.5,2153.73,2149.5,2152.22,905.0
2022-06-24 11:00:00,2154.92,2158.84,2154.78,2156.36,700.0,2154.92,2158.84,2154.78,2156.36,700.0
2022-06-24 11:10:00,2155.92,2155.92,2155.91,2155.92,100.0,2155.92,2155.92,2155.91,2155.92,100.0
2022-06-24 11:20:00,2155.4,2163.5,2155.4,2163.5,300.0,2155.4,2163.5,2155.4,2163.5,300.0
2022-06-24 11:30:00,2163.22,2165.47,2163.22,2165.47,400.0,2163.22,2165.47,2163.22,2165.47,400.0
2022-06-24 11:40:00,2163.55,2163.55,2163.45,2163.45,200.0,2163.55,2163.55,2163.45,2163.45,200.0
2022-06-24 11:50:00,2168.27,2174.04,2167.5,2170.35,2000.0,2168.27,2174.04,2167.5,2170.35,2000.0
2022-06-24 12:00:00,2171.18,2171.66,2169.45,2171.66,300.0,2171.18,2171.66,2169.45,2171.66,300.0
2022-06-24 12:10:00,2169.55,2174.35,2169.55,2172.65,417.0,2169.55,2174.35,2169.55,2172.65,417.0
2022-06-24 12:20:00,2170.36,2172.09,2170.13,2172.09,300.0,2170.36,2172.09,2170.13,2172.09,300.0
2022-06-24 12:30:00,2169.99,2175.27,2167.93,2167.93,1126.0,2169.99,2175.27,2167.93,2167.93,1126.0
2022-06-24 12:40:00,2168.08,2168.08,2164.13,2164.13,300.0,2168.08,2168.08,2164.13,2164.13,300.0
2022-06-24 12:50:00,2159.2,2160.36,2155.71,2155.78,1200.0,2159.2,2160.36,2155.71,2155.78,1200.0
2022-06-24 13:00:00,2149.64,2150.7,2147.0,2148.02,701.0,2149.64,2150.7,2147.0,2148.02,701.0
2022-06-24 13:10:00,2147.1,2147.1,2145.31,2145.31,300.0,2147.1,2147.1,2145.31,2145.31,300.0
2022-06-24 13:20:00,2143.89,2145.61,2143.89,2144.14,668.0,2143.89,2145.61,2143.89,2144.14,668.0
2022-06-24 13:30:00,2143.86,2145.82,2143.86,2145.0,1890.0,2143.86,2145.82,2143.86,2145.0,1890.0
2022-06-24 13:40:00,2145.0,2151.34,2145.0,2151.34,462.0,2145.0,2151.34,2145.0,2151.34,462.0
2022-06-24 13:50:00,2150.38,2150.38,2143.58,2143.58,578.0,2150.38,2150.38,2143.58,2143.58,578.0
2022-06-24 14:00:00,2142.43,2142.44,2137.35,2139.56,1791.0,2142.43,2142.44,2137.35,2139.56,1791.0
2022-06-24 14:10:00,2142.35,2142.35,2141.0,2141.0,300.0,2142.35,2142.35,2141.0,2141.0,300.0
2022-06-24 14:20:00,2140.35,2140.8,2139.38,2139.81,645.0,2140.35,2140.8,2139.38,2139.81,645.0
2022-06-24 14:30:00,2140.42,2141.33,2135.51,2135.68,800.0,2140.42,2141.33,2135.51,2135.68,800.0
2022-06-24 14:40:00,2136.93,2143.97,2136.93,2143.97,500.0,2136.93,2143.97,2136.93,2143.97,500.0
2022-06-24 14:50:00,2143.88,2146.31,2143.41,2144.3,1101.0,2143.88,2146.31,2143.41,2144.3,1101.0
2022-06-24 15:00:00,2145.04,2145.84,2144.15,2144.15,900.0,2145.04,2145.84,2144.15,2144.15,900.0
2022-06-24 15:10:00,2144.28,2149.13,2144.15,2148.14,2109.0,2144.28,2149.13,2144.15,2148.14,2109.0
2022-06-24 15:20:00,2147.67,2148.69,2147.06,2147.06,1547.0,2147.67,2148.69,2147.06,2147.06,1547.0
2022-06-24 15:30:00,2147.66,2152.25,2146.95,2152.25,2127.0,2147.66,2152.25,2146.95,2152.25,2127.0
2022-06-24 15:40:00,2155.79,2160.79,2155.79,2159.0,2842.0,2155.79,2160.79,2155.79,2159.0,2842.0
2022-06-24 15:50:00,2151.78,2159.97,2151.78,2159.7,10965.0,2151.78,2159.97,2151.78,2159.7,10965.0
2022-06-27 09:30:00,2190.0,2200.22,2172.07,2193.51,4108.0,2190.0,2200.22,2172.07,2193.51,4108.0
2022-06-27 09:40:00,2185.03,2187.71,2180.23,2186.9,1000.0,2185.03,2187.71,2180.23,2186.9,1000.0
2022-06-27 09:50:00,2191.37,2191.37,2182.97,2190.2,700.0,2191.37,2191.37,2182.97,2190.2,700.0
2022-06-27 10:00:00,2175.92,2186.11,2174.77,2174.77,800.0,2175.92,2186.11,2174.77,2174.77,800.0
2022-06-27 10:10:00,2177.1,2184.63,2177.1,2182.21,1113.0,2177.1,2184.63,2177.1,2182.21,1113.0
2022-06-27 10:20:00,2189.43,2189.44,2178.88,2186.9,894.0,2189.43,2189.44,2178.88,2186.9,894.0
2022-06-27 10:30:00,2185.15,2185.15,2180.95,2180.95,400.0,2185.15,2185.15,2180.95,2180.95,400.0
2022-06-27 10:40:00,2185.0,2185.14,2177.54,2181.71,1093.0,2185.0,2185.14,2177.54,2181.71,1093.0
2022-06-27 10:50:00,2190.77,2194.37,2187.6,2191.64,2310.0,2190.77,2194.37,2187.6,2191.64,2310.0
2022-06-27 11:00:00,2190.0,2190.0,2183.15,2184.54,700.0,2190.0,2190.0,2183.15,2184.54,700.0
2022-06-27 11:10:00,2181.3,2187.13,2181.0,2187.13,2500.0,2181.3,2187.13,2181.0,2187.13,2500.0
2022-06-27 11:20:00,2181.05,2184.13,2181.05,2184.13,400.0,2181.05,2184.13,2181.05,2184.13,400.0
2022-06-27 11:30:00,2187.9,2190.33,2182.65,2182.65,1485.0,2187.9,2190.33,2182.65,2182.65,1485.0
2022-06-27 11:40:00,2182.6,2182.6,2180.0,2181.16,714.0,2182.6,2182.6,2180.0,2181.16,714.0
2022-06-27 11:50:00,2179.73,2180.06,2179.57,2180.06,300.0,2179.73,2180.06,2179.57,2180.06,300.0
2022-06-27 12:00:00,2181.52,2183.42,2176.65,2180.33,901.0,2181.52,2183.42,2176.65,2180.33,901.0
2022-06-27 12:10:00,2185.21,2185.22,2181.0,2181.55,923.0,2185.21,2185.22,2181.0,2181.55,923.0
2022-06-27 12:20:00,2182.36,2182.93,2178.15,2179.92,1500.0,2182.36,2182.93,2178.15,2179.92,1500.0
2022-06-27 12:30:00,2180.77,2180.77,2179.9,2179.9,200.0,2180.77,2180.77,2179.9,2179.9,200.0
2022-06-27 12:40:00,2178.11,2181.23,2178.11,2178.8,600.0,2178.11,2181.23,2178.11,2178.8,600.0
2022-06-27 12:50:00,2180.32,2180.63,2176.75,2177.68,1549.0,2180.32,2180.63,2176.75,2177.68,1549.0
2022-06-27 13:00:00,2177.57,2177.57,2170.28,2171.97,857.0,2177.57,2177.57,2170.28,2171.97,857.0
2022-06-27 13:10:00,2172.82,2176.67,2172.82,2174.66,801.0,2172.82,2176.67,2172.82,2174.66,801.0
2022-06-27 13:20:00,2174.66,2174.76,2174.66,2174.76,300.0,2174.66,2174.76,2174.66,2174.76,300.0
2022-06-27 13:30:00,2174.94,2174.94,2173.76,2174.18,300.0,2174.94,2174.94,2173.76,2174.18,300.0
2022-06-27 13:40:00,2172.2,2174.98,2171.7,2174.98,445.0,2172.2,2174.98,2171.7,2174.98,445.0
2022-06-27 13:50:00,2174.97,2174.97,2170.19,2170.19,300.0,2174.97,2174.97,2170.19,2170.19,300.0
2022-06-27 14:00:00,2169.63,2169.63,2165.0,2167.7,1055.0,2169.63,2169.63,2165.0,2167.7,1055.0
2022-06-27 14:10:00,2170.8,2171.66,2170.8,2171.66,200.0,2170.8,2171.66,2170.8,2171.66,200.0
2022-06-27 14:20:00,2169.46,2169.46,2169.46,2169.46,100.0,2169.46,2169.46,2169.46,2169.46,100.0
2022-06-27 14:30:00,2170.12,2171.75,2168.58,2171.75,500.0,2170.12,2171.75,2168.58,2171.75,500.0
2022-06-27 14:40:00,2172.89,2172.89,2169.08,2169.61,500.0,2172.89,2172.89,2169.08,2169.61,500.0
2022-06-27 14:50:00,2169.05,2169.05,2168.06,2168.06,300.0,2169.05,2169.05,2168.06,2168.06,300.0
2022-06-27 15:00:00,2168.66,2172.3,2164.12,2172.3,1702.0,2168.66,2172.3,2164.12,2172.3,1702.0
2022-06-27 15:10:00,2172.79,2174.29,2172.2,2173.22,4982.0,2172.79,2174.29,2172.2,2173.22,4982.0
2022-06-27 15:20:00,2172.35,2173.31,2172.35,2173.31,300.0,2172.35,2173.31,2172.35,2173.31,300.0
2022-06-27 15:30:00,2172.24,2172.24,2168.29,2169.11,1309.0,2172.24,2172.24,2168.29,2169.11,1309.0
2022-06-27 15:40:00,2167.63,2169.68,2165.03,2165.03,2899.0,2167.63,2169.68,2165.03,2165.03,2899.0
2022-06-27 15:50:00,2161.51,2168.77,2159.45,2168.21,1909.0,2161.51,2168.77,2159.45,2168.21,1909.0
2022-06-28 09:30:00,2168.0,2191.48,2168.0,2191.48,1556.0,2168.0,2191.48,2168.0,2191.48,1556.0
2022-06-28 09:40:00,2195.57,2195.58,2188.66,2188.66,336.0,2195.57,2195.58,2188.66,2188.66,336.0
2022-06-28 09:50:00,2186.37,2186.37,2186.37,2186.37,103.0,2186.37,2186.37,2186.37,2186.37,103.0
2022-06-28 10:00:00,2177.79,2177.79,2168.78,2173.3,1819.0,2177.79,2177.79,2168.78,2173.3,1819.0
2022-06-28 10:10:00,2165.72,2173.92,2165.71,2168.53,700.0,2165.72,2173.92,2165.71,2168.53,700.0
2022-06-28 10:20:00,2172.6,2172.6,2167.15,2172.25,1200.0,2172.6,2172.6,2167.15,2172.25,1200.0
2022-06-28 10:30:00,2171.02,2174.74,2169.18,2169.18,966.0,2171.02,2174.74,2169.18,2169.18,966.0
2022-06-28 10:40:00,2166.95,2169.43,2148.98,2152.37,1800.0,2166.95,2169.43,2148.98,2152.37,1800.0
2022-06-28 10:50:00,2152.67,2158.0,2152.67,2158.0,200.0,2152.67,2158.0,2152.67,2158.0,200.0
2022-06-28 11:00:00,2156.24,2158.5,2151.8,2158.5,500.0,2156.24,2158.5,2151.8,2158.5,500.0
2022-06-28 11:10:00,2157.72,2158.46,2157.72,2158.46,500.0,2157.72,2158.46,2157.72,2158.46,500.0
2022-06-28 11:20:00,2154.29,2154.83,2151.01,2151.01,888.0,2154.29,2154.83,2151.01,2151.01,888.0
2022-06-28 11:30:00,2151.72,2152.16,2138.54,2138.54,1311.0,2151.72,2152.16,2138.54,2138.54,1311.0
2022-06-28 11:40:00,2142.54,2142.54,2141.75,2141.75,200.0,2142.54,2142.54,2141.75,2141.75,200.0
2022-06-28 11:50:00,2136.46,2144.81,2136.46,2143.75,300.0,2136.46,2144.81,2136.46,2143.75,300.0
2022-06-28 12:00:00,2138.03,2138.03,2136.51,2136.51,213.0,2138.03,2138.03,2136.51,2136.51,213.0
2022-06-28 12:10:00,2138.87,2139.44,2131.48,2131.49,425.0,2138.87,2139.44,2131.48,2131.49,425.0
2022-06-28 12:20:00,2131.88,2137.68,2131.17,2133.68,1000.0,2131.88,2137.68,2131.17,2133.68,1000.0
2022-06-28 12:30:00,2135.71,2135.71,2133.35,2134.2,400.0,2135.71,2135.71,2133.35,2134.2,400.0
2022-06-28 12:40:00,2139.11,2139.11,2133.65,2133.65,641.0,2139.11,2139.11,2133.65,2133.65,641.0
2022-06-28 12:50:00,2134.97,2136.68,2134.97,2136.68,500.0,2134.97,2136.68,2134.97,2136.68,500.0
2022-06-28 13:00:00,2136.38,2136.38,2131.87,2131.88,647.0,2136.38,2136.38,2131.87,2131.88,647.0
2022-06-28 13:10:00,2131.88,2132.43,2130.01,2131.57,4576.0,2131.88,2132.43,2130.01,2131.57,4576.0
2022-06-28 13:20:00,2131.57,2137.73,2131.57,2137.73,1000.0,2131.57,2137.73,2131.57,2137.73,1000.0
2022-06-28 13:30:00,2138.35,2138.35,2138.11,2138.11,200.0,2138.35,2138.35,2138.11,2138.11,200.0
2022-06-28 13:40:00,2135.07,2135.07,2133.39,2133.39,400.0,2135.07,2135.07,2133.39,2133.39,400.0
2022-06-28 13:50:00,2133.56,2133.56,2133.55,2133.55,200.0,2133.56,2133.56,2133.55,2133.55,200.0
2022-06-28 14:00:00,2138.94,2138.94,2135.31,2136.84,400.0,2138.94,2138.94,2135.31,2136.84,400.0
2022-06-28 14:10:00,2134.58,2136.33,2132.65,2133.98,1000.0,2134.58,2136.33,2132.65,2133.98,1000.0
2022-06-28 14:20:00,2134.33,2134.33,2134.32,2134.33,200.0,2134.33,2134.33,2134.32,2134.33,200.0
2022-06-28 14:30:00,2133.55,2133.55,2130.0,2130.0,800.0,2133.55,2133.55,2130.0,2130.0,800.0
2022-06-28 14:40:00,2129.82,2129.82,2129.81,2129.82,100.0,2129.82,2129.82,2129.81,2129.82,100.0
2022-06-28 14:50:00,2132.64,2132.64,2128.33,2128.33,600.0,2132.64,2132.64,2128.33,2128.33,600.0
2022-06-28 15:00:00,2129.04,2129.04,2122.52,2122.52,3136.0,2129.04,2129.04,2122.52,2122.52,3136.0
2022-06-28 15:10:00,2123.14,2123.14,2120.63,2123.13,500.0,2123.14,2123.14,2120.63,2123.13,500.0
2022-06-28 15:20:00,2122.03,2122.03,2117.96,2117.96,900.0,2122.03,2122.03,2117.96,2117.96,900.0
2022-06-28 15:30:00,2121.77,2123.79,2120.27,2120.6,1622.0,2121.77,2123.79,2120.27,2120.6,1622.0
2022-06-28 15:40:00,2124.02,2124.03,2119.65,2120.55,3426.0,2124.02,2124.03,2119.65,2120.55,3426.0
2022-06-28 15:50:00,2119.63,2125.34,2116.51,2125.34,6969.0,2119.63,2125.34,2116.51,2125.34,6969.0
2022-06-29 09:30:00,2127.5,2127.94,2106.26,2120.13,3646.0,2127.5,2127.94,2106.26,2120.13,3646.0
2022-06-29 09:40:00,2115.71,2128.0,2115.71,2127.0,600.0,2115.71,2128.0,2115.71,2127.0,600.0
2022-06-29 09:50:00,2130.0,2146.79,2130.0,2141.68,2135.0,2130.0,2146.79,2130.0,2141.68,2135.0
2022-06-29 10:00:00,2138.56,2146.37,2133.24,2133.24,500.0,2138.56,2146.37,2133.24,2133.24,500.0
2022-06-29 10:10:00,2144.42,2145.99,2143.47,2143.47,802.0,2144.42,2145.99,2143.47,2143.47,802.0
2022-06-29 10:20:00,2144.06,2145.58,2140.1,2144.3,500.0,2144.06,2145.58,2140.1,2144.3,500.0
2022-06-29 10:30:00,2150.63,2159.43,2149.11,2151.9,606.0,2150.63,2159.43,2149.11,2151.9,606.0
2022-06-29 10:40:00,2159.71,2165.04,2159.71,2160.08,600.0,2159.71,2165.04,2159.71,2160.08,600.0
2022-06-29 10:50:00,2158.01,2158.32,2150.41,2150.41,500.0,2158.01,2158.32,2150.41,2150.41,500.0
2022-06-29 11:00:00,2149.49,2149.5,2145.27,2147.67,1500.0,2149.49,2149.5,2145.27,2147.67,1500.0
2022-06-29 11:10:00,2147.5,2150.08,2147.5,2150.08,500.0,2147.5,2150.08,2147.5,2150.08,500.0
2022-06-29 11:20:00,2156.85,2156.85,2146.98,2152.49,900.0,2156.85,2156.85,2146.98,2152.49,900.0
2022-06-29 11:30:00,2155.56,2160.64,2155.04,2155.8,1003.0,2155.56,2160.64,2155.04,2155.8,1003.0
2022-06-29 11:40:00,2154.64,2154.64,2154.53,2154.53,200.0,2154.64,2154.64,2154.53,2154.53,200.0
2022-06-29 11:50:00,2156.66,2158.48,2152.37,2152.37,800.0,2156.66,2158.48,2152.37,2152.37,800.0
2022-06-29 12:00:00,2151.77,2151.77,2141.73,2141.98,746.0,2151.77,2151.77,2141.73,2141.98,746.0
2022-06-29 12:10:00,2142.6,2142.75,2142.6,2142.75,200.0,2142.6,2142.75,2142.6,2142.75,200.0
2022-06-29 12:20:00,2137.88,2139.59,2137.88,2139.59,300.0,2137.88,2139.59,2137.88,2139.59,300.0
2022-06-29 12:30:00,2139.1,2140.36,2138.17,2138.17,600.0,2139.1,2140.36,2138.17,2138.17,600.0
2022-06-29 12:40:00,2138.81,2143.05,2138.81,2138.91,532.0,2138.81,2143.05,2138.81,2138.91,532.0
2022-06-29 12:50:00,2142.35,2142.35,2140.31,2140.32,300.0,2142.35,2142.35,2140.31,2140.32,300.0
2022-06-29 13:00:00,2141.01,2143.62,2140.52,2143.62,700.0,2141.01,2143.62,2140.52,2143.62,700.0
2022-06-29 13:10:00,2140.52,2140.52,2136.92,2139.86,500.0,2140.52,2140.52,2136.92,2139.86,500.0
2022-06-29 13:20:00,2136.45,2138.76,2134.72,2138.76,1140.0,2136.45,2138.76,2134.72,2138.76,1140.0
2022-06-29 13:30:00,2136.03,2136.03,2133.27,2133.27,400.0,2136.03,2136.03,2133.27,2133.27,400.0
2022-06-29 13:40:00,2133.24,2138.45,2133.24,2138.45,256.0,2133.24,2138.45,2133.24,2138.45,256.0
2022-06-29 13:50:00,2138.9,2138.94,2138.89,2138.94,200.0,2138.9,2138.94,2138.89,2138.94,200.0
2022-06-29 14:00:00,2137.47,2148.73,2137.47,2148.73,729.0,2137.47,2148.73,2137.47,2148.73,729.0
2022-06-29 14:10:00,2151.16,2154.93,2148.19,2150.11,1200.0,2151.16,2154.93,2148.19,2150.11,1200.0
2022-06-29 14:20:00,2149.03,2149.03,2147.96,2147.96,300.0,2149.03,2149.03,2147.96,2147.96,300.0
2022-06-29 14:30:00,2149.84,2152.54,2146.72,2146.72,4011.0,2149.84,2152.54,2146.72,2146.72,4011.0
2022-06-29 14:40:00,2144.94,2144.94,2138.03,2138.04,400.0,2144.94,2144.94,2138.03,2138.04,400.0
2022-06-29 14:50:00,2139.91,2142.77,2139.91,2142.77,200.0,2139.91,2142.77,2139.91,2142.77,200.0
2022-06-29 15:00:00,2138.93,2138.93,2135.49,2137.61,2590.0,2138.93,2138.93,2135.49,2137.61,2590.0
2022-06-29 15:10:00,2140.5,2147.34,2140.5,2147.34,400.0,2140.5,2147.34,2140.5,2147.34,400.0
2022-06-29 15:20:00,2147.45,2148.0,2145.63,2145.73,2795.0,2147.45,2148.0,2145.63,2145.73,2795.0
2022-06-29 15:30:00,2145.78,2145.85,2137.1,2139.37,2561.0,2145.78,2145.85,2137.1,2139.37,2561.0
2022-06-29 15:40:00,2139.76,2139.76,2138.3,2138.41,1205.0,2139.76,2139.76,2138.3,2138.41,1205.0
2022-06-29 15:50:00,2139.46,2142.93,2134.64,2141.49,5146.0,2139.46,2142.93,2134.64,2141.49,5146.0
2022-06-30 09:30:00,2131.93,2131.93,2100.09,2112.24,2257.0,2131.93,2131.93,2100.09,2112.24,2257.0
2022-06-30 09:40:00,2105.87,2122.83,2104.92,2111.5,1700.0,2105.87,2122.83,2104.92,2111.5,1700.0
2022-06-30 09:50:00,2113.07,2119.74,2110.28,2119.74,547.0,2113.07,2119.74,2110.28,2119.74,547.0
2022-06-30 10:00:00,2121.16,2129.69,2119.32,2129.68,756.0,2121.16,2129.69,2119.32,2129.68,756.0
2022-06-30 10:10:00,2135.92,2144.68,2134.43,2142.11,2210.0,2135.92,2144.68,2134.43,2142.11,2210.0
2022-06-30 10:20:00,2139.4,2141.82,2131.11,2131.12,810.0,2139.4,2141.82,2131.11,2131.12,810.0
2022-06-30 10:30:00,2139.8,2146.63,2139.8,2144.8,1400.0,2139.8,2146.63,2139.8,2144.8,1400.0
2022-06-30 10:40:00,2140.55,2144.15,2139.51,2142.79,628.0,2140.55,2144.15,2139.51,2142.79,628.0
2022-06-30 10:50:00,2142.51,2143.15,2139.79,2143.14,850.0,2142.51,2143.15,2139.79,2143.14,850.0
2022-06-30 11:00:00,2142.25,2147.76,2142.25,2147.76,1155.0,2142.25,2147.76,2142.25,2147.76,1155.0
2022-06-30 11:10:00,2144.56,2147.8,2142.07,2143.37,1455.0,2144.56,2147.8,2142.07,2143.37,1455.0
2022-06-30 11:20:00,2148.54,2152.89,2148.54,2152.89,500.0,2148.54,2152.89,2148.54,2152.89,500.0
2022-06-30 11:30:00,2153.9,2156.59,2150.92,2156.59,900.0,2153.9,2156.59,2150.92,2156.59,900.0
2022-06-30 11:40:00,2154.61,2169.07,2148.52,2169.07,1365.0,2154.61,2169.07,2148.52,2169.07,1365.0
2022-06-30 11:50:00,2165.85,2165.85,2159.01,2159.01,472.0,2165.85,2165.85,2159.01,2159.01,472.0
2022-06-30 12:00:00,2159.78,2163.71,2155.75,2155.76,1000.0,2159.78,2163.71,2155.75,2155.76,1000.0
2022-06-30 12:10:00,2159.56,2160.98,2159.56,2160.97,300.0,2159.56,2160.98,2159.56,2160.97,300.0
2022-06-30 12:20:00,2160.69,2169.11,2160.69,2169.11,315.0,2160.69,2169.11,2160.69,2169.11,315.0
2022-06-30 12:30:00,2173.14,2173.15,2167.87,2167.87,1678.0,2173.14,2173.15,2167.87,2167.87,1678.0
2022-06-30 12:40:00,2169.26,2169.99,2166.57,2166.57,400.0,2169.26,2169.99,2166.57,2166.57,400.0
2022-06-30 12:50:00,2170.57,2170.57,2168.45,2168.45,300.0,2170.57,2170.57,2168.45,2168.45,300.0
2022-06-30 13:00:00,2167.25,2168.68,2165.83,2165.83,600.0,2167.25,2168.68,2165.83,2165.83,600.0
2022-06-30 13:10:00,2165.16,2165.16,2162.91,2164.37,300.0,2165.16,2165.16,2162.91,2164.37,300.0
2022-06-30 13:20:00,2166.82,2169.53,2166.82,2169.53,200.0,2166.82,2169.53,2166.82,2169.53,200.0
2022-06-30 13:30:00,2170.19,2172.18,2170.19,2171.0,499.0,2170.19,2172.18,2170.19,2171.0,499.0
2022-06-30 13:40:00,2169.53,2170.76,2164.61,2166.58,1378.0,2169.53,2170.76,2164.61,2166.58,1378.0
2022-06-30 13:50:00,2167.79,2172.51,2167.79,2171.29,400.0,2167.79,2172.51,2167.79,2171.29,400.0
2022-06-30 14:00:00,2169.47,2170.13,2163.67,2164.03,1625.0,2169.47,2170.13,2163.67,2164.03,1625.0
2022-06-30 14:10:00,2166.0,2166.0,2166.0,2166.0,100.0,2166.0,2166.0,2166.0,2166.0,100.0
2022-06-30 14:20:00,2167.71,2167.71,2163.02,2163.02,509.0,2167.71,2167.71,2163.02,2163.02,509.0
2022-06-30 14:30:00,2165.13,2165.13,2163.05,2164.93,672.0,2165.13,2165.13,2163.05,2164.93,672.0
2022-06-30 14:40:00,2164.51,2164.51,2159.33,2159.88,1250.0,2164.51,2164.51,2159.33,2159.88,1250.0
2022-06-30 14:50:00,2162.35,2162.35,2154.69,2157.74,959.0,2162.35,2162.35,2154.69,2157.74,959.0
2022-06-30 15:00:00,2158.77,2159.35,2153.05,2153.67,1100.0,2158.77,2159.35,2153.05,2153.67,1100.0
2022-06-30 15:10:00,2154.46,2154.46,2148.51,2148.52,300.0,2154.46,2154.46,2148.51,2148.52,300.0
2022-06-30 15:20:00,2151.42,2159.52,2151.42,2159.52,1202.0,2151.42,2159.52,2151.42,2159.52,1202.0
2022-06-30 15:30:00,2161.3,2161.3,2156.47,2156.47,2860.0,2161.3,2161.3,2156.47,2156.47,2860.0
2022-06-30 15:40:00,2151.41,2151.41,2144.05,2149.0,1860.0,2151.41,2151.41,2144.05,2149.0,1860.0
2022-06-30 15:50:00,2149.83,2152.27,2137.3,2151.0,6901.0,2149.83,2152.27,2137.3,2151.0,6901.0
2022-07-01 09:30:00,2148.61,2164.87,2144.54,2158.84,2621.0,2148.61,2164.87,2144.54,2158.84,2621.0
2022-07-01 09:40:00,2160.0,2165.06,2158.22,2162.0,850.0,2160.0,2165.06,2158.22,2162.0,850.0
2022-07-01 09:50:00,2159.89,2159.89,2159.51,2159.51,200.0,2159.89,2159.89,2159.51,2159.51,200.0
2022-07-01 10:00:00,2159.26,2159.26,2149.58,2149.58,700.0,2159.26,2159.26,2149.58,2149.58,700.0
2022-07-01 10:10:00,2147.68,2149.12,2135.9,2135.9,1124.0,2147.68,2149.12,2135.9,2135.9,1124.0
2022-07-01 10:20:00,2138.04,2144.26,2138.04,2144.26,300.0,2138.04,2144.26,2138.04,2144.26,300.0
2022-07-01 10:30:00,2139.86,2139.86,2130.04,2132.75,1050.0,2139.86,2139.86,2130.04,2132.75,1050.0
2022-07-01 10:40:00,2133.95,2138.78,2132.96,2137.67,1100.0,2133.95,2138.78,2132.96,2137.67,1100.0
2022-07-01 10:50:00,2126.63,2126.8,2126.51,2126.8,300.0,2126.63,2126.8,2126.51,2126.8,300.0
2022-07-01 11:00:00,2123.19,2124.31,2114.05,2123.55,2946.0,2123.19,2124.31,2114.05,2123.55,2946.0
2022-07-01 11:10:00,2120.1,2121.98,2120.03,2120.22,712.0,2120.1,2121.98,2120.03,2120.22,712.0
2022-07-01 11:20:00,2122.25,2122.39,2121.09,2121.2,402.0,2122.25,2122.39,2121.09,2121.2,402.0
2022-07-01 11:30:00,2130.0,2130.0,2128.73,2130.0,470.0,2130.0,2130.0,2128.73,2130.0,470.0
2022-07-01 11:40:00,2132.09,2132.09,2132.09,2132.09,205.0,2132.09,2132.09,2132.09,2132.09,205.0
2022-07-01 11:50:00,2132.09,2132.09,2132.09,2132.09,0.0,2132.09,2132.09,2132.09,2132.09,0.0
2022-07-01 12:00:00,2131.79,2134.42,2131.79,2133.65,489.0,2131.79,2134.42,2131.79,2133.65,489.0
2022-07-01 12:10:00,2135.39,2135.39,2135.39,2135.39,100.0,2135.39,2135.39,2135.39,2135.39,100.0
2022-07-01 12:20:00,2135.39,2135.39,2135.39,2135.39,0.0,2135.39,2135.39,2135.39,2135.39,0.0
2022-07-01 12:30:00,2135.18,2137.23,2135.18,2136.01,500.0,2135.18,2137.23,2135.18,2136.01,500.0
2022-07-01 12:40:00,2137.3,2137.3,2131.1,2134.13,741.0,2137.3,2137.3,2131.1,2134.13,741.0
2022-07-01 12:50:00,2138.49,2141.01,2138.06,2141.01,468.0,2138.49,2141.01,2138.06,2141.01,468.0
2022-07-01 13:00:00,2135.95,2135.95,2135.95,2135.95,148.0,2135.95,2135.95,2135.95,2135.95,148.0
2022-07-01 13:10:00,2138.6,2138.6,2136.95,2136.95,246.0,2138.6,2138.6,2136.95,2136.95,246.0
2022-07-01 13:20:00,2137.7,2137.7,2137.7,2137.7,166.0,2137.7,2137.7,2137.7,2137.7,166.0
2022-07-01 13:30:00,2139.66,2140.52,2139.44,2139.44,301.0,2139.66,2140.52,2139.44,2139.44,301.0
2022-07-01 13:40:00,2139.44,2139.44,2139.44,2139.44,0.0,2139.44,2139.44,2139.44,2139.44,0.0
2022-07-01 13:50:00,2144.15,2144.15,2144.15,2144.15,210.0,2144.15,2144.15,2144.15,2144.15,210.0
2022-07-01 14:00:00,2143.2,2143.2,2137.94,2141.03,342.0,2143.2,2143.2,2137.94,2141.03,342.0
2022-07-01 14:10:00,2145.47,2145.47,2143.55,2143.55,383.0,2145.47,2145.47,2143.55,2143.55,383.0
2022-07-01 14:20:00,2146.85,2150.22,2146.85,2150.0,500.0,2146.85,2150.22,2146.85,2150.0,500.0
2022-07-01 14:30:00,2151.87,2154.68,2150.53,2150.54,936.0,2151.87,2154.68,2150.53,2150.54,936.0
2022-07-01 14:40:00,2150.07,2152.31,2150.06,2152.31,308.0,2150.07,2152.31,2150.06,2152.31,308.0
2022-07-01 14:50:00,2153.47,2153.48,2153.47,2153.48,200.0,2153.47,2153.48,2153.47,2153.48,200.0
2022-07-01 15:00:00,2148.65,2149.38,2148.21,2148.21,300.0,2148.65,2149.38,2148.21,2148.21,300.0
2022-07-01 15:10:00,2154.23,2155.33,2153.39,2153.39,576.0,2154.23,2155.33,2153.39,2153.39,576.0
2022-07-01 15:20:00,2157.59,2157.74,2155.17,2155.17,1536.0,2157.59,2157.74,2155.17,2155.17,1536.0
2022-07-01 15:30:00,2154.95,2158.59,2154.95,2155.32,600.0,2154.95,2158.59,2154.95,2155.32,600.0
2022-07-01 15:40:00,2157.84,2159.11,2157.63,2159.11,783.0,2157.84,2159.11,2157.63,2159.11,783.0
2022-07-01 15:50:00,2156.1,2159.95,2153.08,2159.08,4238.0,2156.1,2159.95,2153.08,2159.08,4238.0
2022-07-05 09:30:00,2139.72,2160.0,2131.12,2145.08,3643.0,2139.72,2160.0,2131.12,2145.08,3643.0
2022-07-05 09:40:00,2139.72,2139.72,2125.05,2134.26,1399.0,2139.72,2139.72,2125.05,2134.26,1399.0
2022-07-05 09:50:00,2133.4,2133.4,2133.4,2133.4,100.0,2133.4,2133.4,2133.4,2133.4,100.0
2022-07-05 10:00:00,2127.43,2127.43,2123.93,2123.93,590.0,2127.43,2127.43,2123.93,2123.93,590.0
2022-07-05 10:10:00,2110.93,2113.95,2110.93,2111.03,374.0,2110.93,2113.95,2110.93,2111.03,374.0
2022-07-05 10:20:00,2113.43,2116.86,2110.34,2113.68,1261.0,2113.43,2116.86,2110.34,2113.68,1261.0
2022-07-05 10:30:00,2111.0,2113.04,2109.28,2112.84,600.0,2111.0,2113.04,2109.28,2112.84,600.0
2022-07-05 10:40:00,2108.87,2108.87,2103.07,2103.07,400.0,2108.87,2108.87,2103.07,2103.07,400.0
2022-07-05 10:50:00,2103.07,2103.07,2103.07,2103.07,0.0,2103.07,2103.07,2103.07,2103.07,0.0
2022-07-05 11:00:00,2106.43,2107.17,2103.7,2107.17,579.0,2106.43,2107.17,2103.7,2107.17,579.0
2022-07-05 11:10:00,2112.13,2116.71,2109.46,2114.81,1489.0,2112.13,2116.71,2109.46,2114.81,1489.0
2022-07-05 11:20:00,2115.22,2115.9,2110.71,2111.46,925.0,2115.22,2115.9,2110.71,2111.46,925.0
2022-07-05 11:30:00,2117.65,2117.65,2109.26,2109.26,700.0,2117.65,2117.65,2109.26,2109.26,700.0
2022-07-05 11:40:00,2111.05,2118.79,2110.24,2118.79,1246.0,2111.05,2118.79,2110.24,2118.79,1246.0
2022-07-05 11:50:00,2119.79,2119.79,2119.79,2119.79,100.0,2119.79,2119.79,2119.79,2119.79,100.0
2022-07-05 12:00:00,2120.39,2120.39,2111.8,2112.81,1200.0,2120.39,2120.39,2111.8,2112.81,1200.0
2022-07-05 12:10:00,2116.09,2116.59,2110.14,2110.71,700.0,2116.09,2116.59,2110.14,2110.71,700.0
2022-07-05 12:20:00,2114.76,2117.32,2113.98,2115.53,500.0,2114.76,2117.32,2113.98,2115.53,500.0
2022-07-05 12:30:00,2115.06,2115.06,2115.06,2115.06,100.0,2115.06,2115.06,2115.06,2115.06,100.0
2022-07-05 12:40:00,2115.87,2115.87,2111.66,2112.87,718.0,2115.87,2115.87,2111.66,2112.87,718.0
2022-07-05 12:50:00,2107.32,2111.17,2107.31,2111.17,463.0,2107.32,2111.17,2107.31,2111.17,463.0
2022-07-05 13:00:00,2111.31,2111.31,2111.08,2111.08,490.0,2111.31,2111.31,2111.08,2111.08,490.0
2022-07-05 13:10:00,2113.66,2120.46,2112.96,2120.45,819.0,2113.66,2120.46,2112.96,2120.45,819.0
2022-07-05 13:20:00,2118.07,2119.76,2114.14,2115.84,2185.0,2118.07,2119.76,2114.14,2115.84,2185.0
2022-07-05 13:30:00,2113.64,2117.8,2113.63,2117.37,500.0,2113.64,2117.8,2113.63,2117.37,500.0
2022-07-05 13:40:00,2115.31,2116.66,2111.89,2116.66,700.0,2115.31,2116.66,2111.89,2116.66,700.0
2022-07-05 13:50:00,2115.89,2117.18,2115.89,2117.18,300.0,2115.89,2117.18,2115.89,2117.18,300.0
2022-07-05 14:00:00,2117.99,2120.34,2117.17,2119.24,3141.0,2117.99,2120.34,2117.17,2119.24,3141.0
2022-07-05 14:10:00,2117.86,2123.79,2117.85,2123.79,1079.0,2117.86,2123.79,2117.85,2123.79,1079.0
2022-07-05 14:20:00,2123.27,2128.41,2121.02,2128.39,1922.0,2123.27,2128.41,2121.02,2128.39,1922.0
2022-07-05 14:30:00,2128.28,2135.35,2128.27,2135.35,1000.0,2128.28,2135.35,2128.27,2135.35,1000.0
2022-07-05 14:40:00,2134.98,2136.32,2132.25,2135.09,1768.0,2134.98,2136.32,2132.25,2135.09,1768.0
2022-07-05 14:50:00,2133.77,2134.44,2131.66,2133.05,727.0,2133.77,2134.44,2131.66,2133.05,727.0
2022-07-05 15:00:00,2129.91,2137.03,2128.87,2131.4,1854.0,2129.91,2137.03,2128.87,2131.4,1854.0
2022-07-05 15:10:00,2134.35,2135.39,2127.96,2127.96,2460.0,2134.35,2135.39,2127.96,2127.96,2460.0
2022-07-05 15:20:00,2127.71,2137.28,2127.71,2135.95,1870.0,2127.71,2137.28,2127.71,2135.95,1870.0
2022-07-05 15:30:00,2138.1,2143.34,2136.56,2143.28,3823.0,2138.1,2143.34,2136.56,2143.28,3823.0
2022-07-05 15:40:00,2142.97,2144.14,2140.8,2144.14,2466.0,2142.97,2144.14,2140.8,2144.14,2466.0
2022-07-05 15:50:00,2144.42,2144.42,2136.59,2139.42,10653.0,2144.42,2144.42,2136.59,2139.42,10653.0
2022-07-06 09:30:00,2137.46,2149.75,2123.78,2134.38,2280.0,2137.46,2149.75,2123.78,2134.38,2280.0
2022-07-06 09:40:00,2128.19,2132.33,2125.04,2127.38,1677.0,2128.19,2132.33,2125.04,2127.38,1677.0
2022-07-06 09:50:00,2126.57,2130.26,2124.74,2130.05,1054.0,2126.57,2130.26,2124.74,2130.05,1054.0
2022-07-06 10:00:00,2124.1,2127.78,2124.07,2127.78,403.0,2124.1,2127.78,2124.07,2127.78,403.0
2022-07-06 10:10:00,2127.1,2133.62,2125.93,2133.62,728.0,2127.1,2133.62,2125.93,2133.62,728.0
2022-07-06 10:20:00,2131.41,2135.69,2131.4,2135.69,300.0,2131.41,2135.69,2131.4,2135.69,300.0
2022-07-06 10:30:00,2141.41,2144.07,2141.4,2144.07,311.0,2141.41,2144.07,2141.4,2144.07,311.0
2022-07-06 10:40:00,2142.27,2156.75,2141.65,2150.85,1277.0,2142.27,2156.75,2141.65,2150.85,1277.0
2022-07-06 10:50:00,2149.42,2156.58,2144.13,2147.11,2334.0,2149.42,2156.58,2144.13,2147.11,2334.0
2022-07-06 11:00:00,2150.83,2150.83,2137.77,2143.34,1280.0,2150.83,2150.83,2137.77,2143.34,1280.0
2022-07-06 11:10:00,2141.57,2144.87,2141.57,2144.87,400.0,2141.57,2144.87,2141.57,2144.87,400.0
2022-07-06 11:20:00,2135.85,2135.85,2135.85,2135.85,100.0,2135.85,2135.85,2135.85,2135.85,100.0
2022-07-06 11:30:00,2134.79,2138.32,2134.79,2134.9,735.0,2134.79,2138.32,2134.79,2134.9,735.0
2022-07-06 11:40:00,2134.34,2134.34,2126.76,2132.24,700.0,2134.34,2134.34,2126.76,2132.24,700.0
2022-07-06 11:50:00,2133.62,2139.68,2133.62,2139.68,402.0,2133.62,2139.68,2133.62,2139.68,402.0
2022-07-06 12:00:00,2139.76,2144.41,2139.76,2139.76,300.0,2139.76,2144.41,2139.76,2139.76,300.0
2022-07-06 12:10:00,2146.9,2146.9,2146.9,2146.9,423.0,2146.9,2146.9,2146.9,2146.9,423.0
2022-07-06 12:20:00,2140.02,2140.81,2139.6,2140.81,1142.0,2140.02,2140.81,2139.6,2140.81,1142.0
2022-07-06 12:30:00,2144.48,2145.21,2144.48,2144.5,873.0,2144.48,2145.21,2144.48,2144.5,873.0
2022-07-06 12:40:00,2146.82,2150.21,2146.82,2149.05,600.0,2146.82,2150.21,2146.82,2149.05,600.0
2022-07-06 12:50:00,2148.99,2148.99,2148.99,2148.99,100.0,2148.99,2148.99,2148.99,2148.99,100.0
2022-07-06 13:00:00,2154.4,2155.0,2153.46,2153.46,535.0,2154.4,2155.0,2153.46,2153.46,535.0
2022-07-06 13:10:00,2153.46,2153.46,2153.46,2153.46,0.0,2153.46,2153.46,2153.46,2153.46,0.0
2022-07-06 13:20:00,2152.96,2155.39,2150.12,2155.39,506.0,2152.96,2155.39,2150.12,2155.39,506.0
2022-07-06 13:30:00,2152.39,2153.28,2150.32,2153.28,1000.0,2152.39,2153.28,2150.32,2153.28,1000.0
2022-07-06 13:40:00,2155.99,2161.79,2153.55,2161.79,916.0,2155.99,2161.79,2153.55,2161.79,916.0
2022-07-06 13:50:00,2161.14,2164.58,2154.67,2162.07,3131.0,2161.14,2164.58,2154.67,2162.07,3131.0
2022-07-06 14:00:00,2165.03,2165.79,2158.32,2160.19,2416.0,2165.03,2165.79,2158.32,2160.19,2416.0
2022-07-06 14:10:00,2152.42,2159.8,2148.17,2151.33,2824.0,2152.42,2159.8,2148.17,2151.33,2824.0
2022-07-06 14:20:00,2153.24,2158.35,2153.24,2154.93,1303.0,2153.24,2158.35,2153.24,2154.93,1303.0
2022-07-06 14:30:00,2154.69,2175.0,2154.69,2174.29,1404.0,2154.69,2175.0,2154.69,2174.29,1404.0
2022-07-06 14:40:00,2174.81,2174.99,2170.31,2174.11,1000.0,2174.81,2174.99,2170.31,2174.11,1000.0
2022-07-06 14:50:00,2173.73,2173.73,2168.8,2170.62,913.0,2173.73,2173.73,2168.8,2170.62,913.0
2022-07-06 15:00:00,2170.45,2171.47,2169.47,2170.14,900.0,2170.45,2171.47,2169.47,2170.14,900.0
2022-07-06 15:10:00,2173.95,2175.65,2172.5,2175.65,1535.0,2173.95,2175.65,2172.5,2175.65,1535.0
2022-07-06 15:20:00,2177.37,2182.21,2177.37,2181.51,1006.0,2177.37,2182.21,2177.37,2181.51,1006.0
2022-07-06 15:30:00,2180.65,2181.5,2178.91,2180.2,1504.0,2180.65,2181.5,2178.91,2180.2,1504.0
2022-07-06 15:40:00,2178.47,2182.5,2177.64,2179.13,2197.0,2178.47,2182.5,2177.64,2179.13,2197.0
2022-07-06 15:50:00,2179.0,2179.05,2167.54,2167.54,4602.0,2179.0,2179.05,2167.54,2167.54,4602.0
2022-07-07 09:30:00,2170.01,2170.01,2166.35,2166.36,1115.0,2170.01,2170.01,2166.35,2166.36,1115.0
2022-07-07 09:40:00,2165.99,2165.99,2160.23,2160.23,568.0,2165.99,2165.99,2160.23,2160.23,568.0
2022-07-07 09:50:00,2160.0,2160.0,2139.49,2142.77,2422.0,2160.0,2160.0,2139.49,2142.77,2422.0
2022-07-07 10:00:00,2142.78,2144.5,2133.11,2133.12,1069.0,2142.78,2144.5,2133.11,2133.12,1069.0
2022-07-07 10:10:00,2139.99,2143.51,2134.23,2142.31,1140.0,2139.99,2143.51,2134.23,2142.31,1140.0
2022-07-07 10:20:00,2141.57,2153.5,2140.81,2152.11,1477.0,2141.57,2153.5,2140.81,2152.11,1477.0
2022-07-07 10:30:00,2155.63,2158.95,2155.63,2158.95,303.0,2155.63,2158.95,2155.63,2158.95,303.0
2022-07-07 10:40:00,2156.22,2164.57,2156.21,2164.57,400.0,2156.22,2164.57,2156.21,2164.57,400.0
2022-07-07 10:50:00,2165.0,2165.0,2164.77,2164.88,474.0,2165.0,2165.0,2164.77,2164.88,474.0
2022-07-07 11:00:00,2167.87,2173.2,2166.6,2171.99,841.0,2167.87,2173.2,2166.6,2171.99,841.0
2022-07-07 11:10:00,2169.64,2171.51,2169.64,2171.51,253.0,2169.64,2171.51,2169.64,2171.51,253.0
2022-07-07 11:20:00,2172.45,2174.88,2167.76,2167.76,646.0,2172.45,2174.88,2167.76,2167.76,646.0
2022-07-07 11:30:00,2169.85,2171.55,2169.85,2171.55,200.0,2169.85,2171.55,2169.85,2171.55,200.0
2022-07-07 11:40:00,2170.01,2172.54,2170.01,2171.19,505.0,2170.01,2172.54,2170.01,2171.19,505.0
2022-07-07 11:50:00,2170.41,2170.41,2170.4,2170.41,236.0,2170.41,2170.41,2170.4,2170.41,236.0
2022-07-07 12:00:00,2175.18,2175.18,2174.12,2174.12,300.0,2175.18,2175.18,2174.12,2174.12,300.0
2022-07-07 12:10:00,2175.19,2175.19,2172.5,2172.5,600.0,2175.19,2175.19,2172.5,2172.5,600.0
2022-07-07 12:20:00,2173.46,2175.12,2173.46,2175.07,701.0,2173.46,2175.12,2173.46,2175.07,701.0
2022-07-07 12:30:00,2177.32,2177.32,2177.32,2177.32,100.0,2177.32,2177.32,2177.32,2177.32,100.0
2022-07-07 12:40:00,2174.57,2174.57,2170.81,2170.81,700.0,2174.57,2174.57,2170.81,2170.81,700.0
2022-07-07 12:50:00,2167.95,2169.31,2167.01,2169.31,300.0,2167.95,2169.31,2167.01,2169.31,300.0
2022-07-07 13:00:00,2167.37,2168.76,2167.37,2168.76,320.0,2167.37,2168.76,2167.37,2168.76,320.0
2022-07-07 13:10:00,2164.04,2167.09,2162.83,2167.09,1281.0,2164.04,2167.09,2162.83,2167.09,1281.0
2022-07-07 13:20:00,2166.69,2167.83,2166.62,2166.62,550.0,2166.69,2167.83,2166.62,2166.62,550.0
2022-07-07 13:30:00,2165.22,2166.04,2164.04,2164.95,603.0,2165.22,2166.04,2164.04,2164.95,603.0
2022-07-07 13:40:00,2161.73,2161.73,2158.2,2158.2,200.0,2161.73,2161.73,2158.2,2158.2,200.0
2022-07-07 13:50:00,2164.27,2164.27,2163.0,2163.0,700.0,2164.27,2164.27,2163.0,2163.0,700.0
2022-07-07 14:00:00,2167.33,2167.83,2167.33,2167.83,996.0,2167.33,2167.83,2167.33,2167.83,996.0
2022-07-07 14:10:00,2166.11,2166.11,2164.15,2166.02,705.0,2166.11,2166.11,2164.15,2166.02,705.0
2022-07-07 14:20:00,2168.84,2168.84,2168.84,2168.84,200.0,2168.84,2168.84,2168.84,2168.84,200.0
2022-07-07 14:30:00,2171.4,2171.4,2170.2,2170.24,500.0,2171.4,2171.4,2170.2,2170.24,500.0
2022-07-07 14:40:00,2170.24,2170.24,2170.24,2170.24,0.0,2170.24,2170.24,2170.24,2170.24,0.0
2022-07-07 14:50:00,2171.74,2171.74,2168.61,2168.61,612.0,2171.74,2171.74,2168.61,2168.61,612.0
2022-07-07 15:00:00,2170.78,2171.73,2170.0,2171.72,327.0,2170.78,2171.73,2170.0,2171.72,327.0
2022-07-07 15:10:00,2174.21,2174.21,2174.21,2174.21,304.0,2174.21,2174.21,2174.21,2174.21,304.0
2022-07-07 15:20:00,2175.43,2175.43,2172.66,2172.66,1062.0,2175.43,2175.43,2172.66,2172.66,1062.0
2022-07-07 15:30:00,2174.01,2176.17,2172.15,2172.15,300.0,2174.01,2176.17,2172.15,2172.15,300.0
2022-07-07 15:40:00,2171.52,2172.3,2171.52,2172.29,400.0,2171.52,2172.3,2171.52,2172.29,400.0
2022-07-07 15:50:00,2171.51,2171.51,2166.85,2168.6,5444.0,2171.51,2171.51,2166.85,2168.6,5444.0
2022-07-08 09:30:00,2177.85,2181.83,2177.85,2181.83,1510.0,2177.85,2181.83,2177.85,2181.83,1510.0
2022-07-08 09:40:00,2182.31,2182.31,2175.77,2176.82,800.0,2182.31,2182.31,2175.77,2176.82,800.0
2022-07-08 09:50:00,2172.03,2174.95,2166.58,2166.58,1115.0,2172.03,2174.95,2166.58,2166.58,1115.0
2022-07-08 10:00:00,2174.02,2192.24,2169.57,2183.07,5439.0,2174.02,2192.24,2169.57,2183.07,5439.0
2022-07-08 10:10:00,2184.69,2188.44,2180.32,2187.76,2652.0,2184.69,2188.44,2180.32,2187.76,2652.0
2022-07-08 10:20:00,2186.98,2194.29,2186.98,2192.09,674.0,2186.98,2194.29,2186.98,2192.09,674.0
2022-07-08 10:30:00,2189.78,2193.99,2189.78,2193.99,504.0,2189.78,2193.99,2189.78,2193.99,504.0
2022-07-08 10:40:00,2195.96,2196.47,2188.46,2188.91,733.0,2195.96,2196.47,2188.46,2188.91,733.0
2022-07-08 10:50:00,2187.46,2188.4,2183.42,2183.42,400.0,2187.46,2188.4,2183.42,2183.42,400.0
2022-07-08 11:00:00,2187.0,2192.84,2187.0,2190.0,600.0,2187.0,2192.84,2187.0,2190.0,600.0
2022-07-08 11:10:00,2194.75,2195.92,2191.09,2191.3,1600.0,2194.75,2195.92,2191.09,2191.3,1600.0
2022-07-08 11:20:00,2192.64,2192.64,2192.64,2192.64,110.0,2192.64,2192.64,2192.64,2192.64,110.0
2022-07-08 11:30:00,2192.37,2193.7,2188.69,2190.81,1100.0,2192.37,2193.7,2188.69,2190.81,1100.0
2022-07-08 11:40:00,2190.21,2191.0,2187.07,2188.24,839.0,2190.21,2191.0,2187.07,2188.24,839.0
2022-07-08 11:50:00,2187.58,2187.58,2186.79,2186.79,200.0,2187.58,2187.58,2186.79,2186.79,200.0
2022-07-08 12:00:00,2186.79,2186.79,2186.79,2186.79,0.0,2186.79,2186.79,2186.79,2186.79,0.0
2022-07-08 12:10:00,2183.42,2188.34,2183.42,2187.55,789.0,2183.42,2188.34,2183.42,2187.55,789.0
2022-07-08 12:20:00,2188.7,2189.65,2182.9,2182.91,1133.0,2188.7,2189.65,2182.9,2182.91,1133.0
2022-07-08 12:30:00,2185.0,2185.0,2183.13,2183.32,400.0,2185.0,2185.0,2183.13,2183.32,400.0
2022-07-08 12:40:00,2185.97,2186.0,2185.3,2185.3,336.0,2185.97,2186.0,2185.3,2185.3,336.0
2022-07-08 12:50:00,2185.3,2185.3,2179.27,2179.28,1154.0,2185.3,2185.3,2179.27,2179.28,1154.0
2022-07-08 13:00:00,2179.28,2179.28,2177.01,2177.01,789.0,2179.28,2179.28,2177.01,2177.01,789.0
2022-07-08 13:10:00,2179.93,2182.52,2179.93,2182.52,300.0,2179.93,2182.52,2179.93,2182.52,300.0
2022-07-08 13:20:00,2179.6,2188.72,2179.6,2188.17,700.0,2179.6,2188.72,2179.6,2188.17,700.0
2022-07-08 13:30:00,2190.83,2191.44,2187.79,2191.44,400.0,2190.83,2191.44,2187.79,2191.44,400.0
2022-07-08 13:40:00,2191.64,2191.64,2186.87,2186.87,454.0,2191.64,2191.64,2186.87,2186.87,454.0
2022-07-08 13:50:00,2191.99,2192.43,2188.76,2189.34,1100.0,2191.99,2192.43,2188.76,2189.34,1100.0
2022-07-08 14:00:00,2188.13,2203.14,2188.12,2203.14,1657.0,2188.13,2203.14,2188.12,2203.14,1657.0
2022-07-08 14:10:00,2200.14,2200.15,2193.35,2193.36,601.0,2200.14,2200.15,2193.35,2193.36,601.0
2022-07-08 14:20:00,2198.97,2201.45,2198.83,2198.84,920.0,2198.97,2201.45,2198.83,2198.84,920.0
2022-07-08 14:30:00,2202.05,2203.47,2198.74,2200.8,600.0,2202.05,2203.47,2198.74,2200.8,600.0
2022-07-08 14:40:00,2201.18,2210.16,2201.17,2203.99,1268.0,2201.18,2210.16,2201.17,2203.99,1268.0
2022-07-08 14:50:00,2204.21,2204.21,2198.71,2200.05,900.0,2204.21,2204.21,2198.71,2200.05,900.0
2022-07-08 15:00:00,2202.34,2202.5,2195.31,2195.31,1479.0,2202.34,2202.5,2195.31,2195.31,1479.0
2022-07-08 15:10:00,2198.59,2203.67,2198.59,2200.81,904.0,2198.59,2203.67,2198.59,2200.81,904.0
2022-07-08 15:20:00,2202.28,2202.28,2197.41,2197.41,1533.0,2202.28,2202.28,2197.41,2197.41,1533.0
2022-07-08 15:30:00,2198.0,2198.0,2191.64,2191.64,1616.0,2198.0,2198.0,2191.64,2191.64,1616.0
2022-07-08 15:40:00,2191.96,2194.88,2189.4,2189.4,2402.0,2191.96,2194.88,2189.4,2189.4,2402.0
2022-07-08 15:50:00,2188.95,2189.28,2183.06,2183.06,4070.0,2188.95,2189.28,2183.06,2183.06,4070.0
2022-07-11 09:30:00,2188.24,2189.23,2179.8,2186.3,2444.0,2188.24,2189.23,2179.8,2186.3,2444.0
2022-07-11 09:40:00,2185.0,2185.43,2178.78,2185.43,650.0,2185.0,2185.43,2178.78,2185.43,650.0
2022-07-11 09:50:00,2184.88,2184.97,2183.38,2184.0,528.0,2184.88,2184.97,2183.38,2184.0,528.0
2022-07-11 10:00:00,2181.46,2181.51,2175.67,2179.45,500.0,2181.46,2181.51,2175.67,2179.45,500.0
2022-07-11 10:10:00,2179.45,2179.45,2179.45,2179.45,0.0,2179.45,2179.45,2179.45,2179.45,0.0
2022-07-11 10:20:00,2172.82,2173.01,2165.52,2172.43,500.0,2172.82,2173.01,2165.52,2172.43,500.0
2022-07-11 10:30:00,2172.21,2174.93,2167.8,2167.8,424.0,2172.21,2174.93,2167.8,2167.8,424.0
2022-07-11 10:40:00,2170.48,2172.53,2170.48,2172.53,200.0,2170.48,2172.53,2170.48,2172.53,200.0
2022-07-11 10:50:00,2173.41,2174.19,2168.49,2168.49,567.0,2173.41,2174.19,2168.49,2168.49,567.0
2022-07-11 11:00:00,2169.77,2169.77,2169.77,2169.77,100.0,2169.77,2169.77,2169.77,2169.77,100.0
2022-07-11 11:10:00,2169.77,2169.77,2169.77,2169.77,203.0,2169.77,2169.77,2169.77,2169.77,203.0
2022-07-11 11:20:00,2169.5,2169.93,2169.5,2169.93,300.0,2169.5,2169.93,2169.5,2169.93,300.0
2022-07-11 11:30:00,2167.1,2167.1,2165.41,2165.41,310.0,2167.1,2167.1,2165.41,2165.41,310.0
2022-07-11 11:40:00,2165.91,2165.92,2165.91,2165.92,200.0,2165.91,2165.92,2165.91,2165.92,200.0
2022-07-11 11:50:00,2165.92,2165.92,2165.92,2165.92,0.0,2165.92,2165.92,2165.92,2165.92,0.0
2022-07-11 12:00:00,2165.88,2165.88,2164.12,2165.01,300.0,2165.88,2165.88,2164.12,2165.01,300.0
2022-07-11 12:10:00,2169.92,2169.92,2166.15,2168.17,422.0,2169.92,2169.92,2166.15,2168.17,422.0
2022-07-11 12:20:00,2167.95,2167.95,2167.95,2167.95,100.0,2167.95,2167.95,2167.95,2167.95,100.0
2022-07-11 12:30:00,2172.62,2172.62,2172.62,2172.62,200.0,2172.62,2172.62,2172.62,2172.62,200.0
2022-07-11 12:40:00,2174.12,2174.12,2174.12,2174.12,225.0,2174.12,2174.12,2174.12,2174.12,225.0
2022-07-11 12:50:00,2170.87,2173.84,2170.87,2173.84,400.0,2170.87,2173.84,2170.87,2173.84,400.0
2022-07-11 13:00:00,2174.88,2178.95,2174.87,2175.89,450.0,2174.88,2178.95,2174.87,2175.89,450.0
2022-07-11 13:10:00,2174.04,2174.35,2174.04,2174.35,300.0,2174.04,2174.35,2174.04,2174.35,300.0
2022-07-11 13:20:00,2174.35,2174.35,2174.35,2174.35,0.0,2174.35,2174.35,2174.35,2174.35,0.0
2022-07-11 13:30:00,2175.78,2177.18,2173.14,2175.93,1600.0,2175.78,2177.18,2173.14,2175.93,1600.0
2022-07-11 13:40:00,2172.91,2176.88,2172.91,2175.02,400.0,2172.91,2176.88,2172.91,2175.02,400.0
2022-07-11 13:50:00,2175.18,2177.31,2175.05,2175.05,833.0,2175.18,2177.31,2175.05,2175.05,833.0
2022-07-11 14:00:00,2175.05,2175.05,2172.69,2172.7,204.0,2175.05,2175.05,2172.69,2172.7,204.0
2022-07-11 14:10:00,2172.18,2173.19,2172.18,2173.19,300.0,2172.18,2173.19,2172.18,2173.19,300.0
2022-07-11 14:20:00,2170.55,2170.56,2169.51,2169.52,200.0,2170.55,2170.56,2169.51,2169.52,200.0
2022-07-11 14:30:00,2169.67,2169.69,2167.96,2167.97,650.0,2169.67,2169.69,2167.96,2167.97,650.0
2022-07-11 14:40:00,2171.99,2174.36,2171.99,2174.36,1131.0,2171.99,2174.36,2171.99,2174.36,1131.0
2022-07-11 14:50:00,2173.62,2173.63,2170.93,2173.56,300.0,2173.62,2173.63,2170.93,2173.56,300.0
2022-07-11 15:00:00,2175.11,2175.11,2169.54,2169.54,1735.0,2175.11,2175.11,2169.54,2169.54,1735.0
2022-07-11 15:10:00,2169.54,2170.02,2168.77,2168.78,1300.0,2169.54,2170.02,2168.77,2168.78,1300.0
2022-07-11 15:20:00,2170.37,2170.37,2169.43,2169.43,398.0,2170.37,2170.37,2169.43,2169.43,398.0
2022-07-11 15:30:00,2170.6,2170.6,2163.27,2163.27,901.0,2170.6,2170.6,2163.27,2163.27,901.0
2022-07-11 15:40:00,2162.74,2167.54,2162.74,2165.06,1301.0,2162.74,2167.54,2162.74,2165.06,1301.0
2022-07-11 15:50:00,2165.31,2166.3,2160.02,2160.02,9037.0,2165.31,2166.3,2160.02,2160.02,9037.0
2022-07-12 09:30:00,2164.89,2171.94,2164.89,2171.94,1697.0,2164.89,2171.94,2164.89,2171.94,1697.0
2022-07-12 09:40:00,2177.2,2190.63,2177.2,2190.63,200.0,2177.2,2190.63,2177.2,2190.63,200.0
2022-07-12 09:50:00,2181.31,2183.97,2170.0,2170.0,1736.0,2181.31,2183.97,2170.0,2170.0,1736.0
2022-07-12 10:00:00,2167.5,2168.0,2167.5,2168.0,200.0,2167.5,2168.0,2167.5,2168.0,200.0
2022-07-12 10:10:00,2175.17,2181.28,2172.75,2181.28,899.0,2175.17,2181.28,2172.75,2181.28,899.0
2022-07-12 10:20:00,2181.28,2181.28,2181.28,2181.28,0.0,2181.28,2181.28,2181.28,2181.28,0.0
2022-07-12 10:30:00,2177.25,2181.94,2177.25,2180.17,500.0,2177.25,2181.94,2177.25,2180.17,500.0
2022-07-12 10:40:00,2180.61,2184.28,2179.94,2184.09,676.0,2180.61,2184.28,2179.94,2184.09,676.0
2022-07-12 10:50:00,2184.05,2185.03,2179.56,2185.03,524.0,2184.05,2185.03,2179.56,2185.03,524.0
2022-07-12 11:00:00,2185.69,2185.69,2178.29,2178.29,832.0,2185.69,2185.69,2178.29,2178.29,832.0
2022-07-12 11:10:00,2173.66,2173.66,2173.36,2173.36,200.0,2173.66,2173.66,2173.36,2173.36,200.0
2022-07-12 11:20:00,2172.04,2172.57,2168.18,2168.18,505.0,2172.04,2172.57,2168.18,2168.18,505.0
2022-07-12 11:30:00,2172.08,2172.08,2170.96,2170.96,400.0,2172.08,2172.08,2170.96,2170.96,400.0
2022-07-12 11:40:00,2170.73,2170.73,2166.19,2166.19,296.0,2170.73,2170.73,2166.19,2166.19,296.0
2022-07-12 11:50:00,2166.31,2169.43,2166.31,2169.43,400.0,2166.31,2169.43,2166.31,2169.43,400.0
2022-07-12 12:00:00,2175.75,2175.75,2175.75,2175.75,100.0,2175.75,2175.75,2175.75,2175.75,100.0
2022-07-12 12:10:00,2178.46,2179.69,2174.76,2179.69,600.0,2178.46,2179.69,2174.76,2179.69,600.0
2022-07-12 12:20:00,2179.69,2179.69,2179.69,2179.69,0.0,2179.69,2179.69,2179.69,2179.69,0.0
2022-07-12 12:30:00,2179.58,2179.73,2179.12,2179.12,300.0,2179.58,2179.73,2179.12,2179.12,300.0
2022-07-12 12:40:00,2179.12,2179.12,2179.12,2179.12,100.0,2179.12,2179.12,2179.12,2179.12,100.0
2022-07-12 12:50:00,2177.52,2177.52,2177.23,2177.23,300.0,2177.52,2177.52,2177.23,2177.23,300.0
2022-07-12 13:00:00,2176.83,2176.83,2176.83,2176.83,100.0,2176.83,2176.83,2176.83,2176.83,100.0
2022-07-12 13:10:00,2174.87,2174.98,2174.87,2174.98,200.0,2174.87,2174.98,2174.87,2174.98,200.0
2022-07-12 13:20:00,2173.06,2173.06,2173.06,2173.06,100.0,2173.06,2173.06,2173.06,2173.06,100.0
2022-07-12 13:30:00,2173.06,2173.06,2173.06,2173.06,0.0,2173.06,2173.06,2173.06,2173.06,0.0
2022-07-12 13:40:00,2174.51,2176.14,2174.51,2176.14,694.0,2174.51,2176.14,2174.51,2176.14,694.0
2022-07-12 13:50:00,2175.24,2177.33,2173.98,2177.33,600.0,2175.24,2177.33,2173.98,2177.33,600.0
2022-07-12 14:00:00,2177.39,2177.4,2171.96,2176.05,600.0,2177.39,2177.4,2171.96,2176.05,600.0
2022-07-12 14:10:00,2175.84,2176.48,2175.83,2176.48,400.0,2175.84,2176.48,2175.83,2176.48,400.0
2022-07-12 14:20:00,2176.18,2176.72,2176.18,2176.72,400.0,2176.18,2176.72,2176.18,2176.72,400.0
2022-07-12 14:30:00,2176.85,2176.85,2175.34,2175.34,300.0,2176.85,2176.85,2175.34,2175.34,300.0
2022-07-12 14:40:00,2172.15,2172.15,2171.41,2171.41,400.0,2172.15,2172.15,2171.41,2171.41,400.0
2022-07-12 14:50:00,2171.41,2171.41,2171.41,2171.41,101.0,2171.41,2171.41,2171.41,2171.41,101.0
2022-07-12 15:00:00,2168.0,2168.0,2162.89,2163.31,726.0,2168.0,2168.0,2162.89,2163.31,726.0
2022-07-12 15:10:00,2159.76,2163.61,2159.73,2163.31,1111.0,2159.76,2163.61,2159.73,2163.31,1111.0
2022-07-12 15:20:00,2163.3,2163.36,2162.02,2162.58,600.0,2163.3,2163.36,2162.02,2162.58,600.0
2022-07-12 15:30:00,2161.16,2161.89,2152.06,2155.28,1404.0,2161.16,2161.89,2152.06,2155.28,1404.0
2022-07-12 15:40:00,2154.83,2157.19,2154.83,2156.26,1006.0,2154.83,2157.19,2154.83,2156.26,1006.0
2022-07-12 15:50:00,2153.26,2160.74,2153.26,2158.61,5297.0,2153.26,2160.74,2153.26,2158.61,5297.0
2022-07-13 09:30:00,2155.84,2165.1,2155.84,2165.1,1560.0,2155.84,2165.1,2155.84,2165.1,1560.0
2022-07-13 09:40:00,2174.83,2176.99,2156.83,2160.97,794.0,2174.83,2176.99,2156.83,2160.97,794.0
2022-07-13 09:50:00,2162.14,2170.42,2162.14,2168.7,610.0,2162.14,2170.42,2162.14,2168.7,610.0
2022-07-13 10:00:00,2170.3,2170.3,2166.03,2166.04,219.0,2170.3,2170.3,2166.03,2166.04,219.0
2022-07-13 10:10:00,2170.69,2174.1,2162.63,2163.84,900.0,2170.69,2174.1,2162.63,2163.84,900.0
2022-07-13 10:20:00,2165.76,2169.97,2161.26,2169.97,986.0,2165.76,2169.97,2161.26,2169.97,986.0
2022-07-13 10:30:00,2176.9,2177.49,2173.37,2177.49,400.0,2176.9,2177.49,2173.37,2177.49,400.0
2022-07-13 10:40:00,2181.7,2185.99,2181.03,2182.17,723.0,2181.7,2185.99,2181.03,2182.17,723.0
2022-07-13 10:50:00,2189.9,2189.9,2186.04,2186.04,300.0,2189.9,2189.9,2186.04,2186.04,300.0
2022-07-13 11:00:00,2186.98,2190.04,2186.11,2188.06,1049.0,2186.98,2190.04,2186.11,2188.06,1049.0
2022-07-13 11:10:00,2184.18,2185.92,2184.0,2184.0,300.0,2184.18,2185.92,2184.0,2184.0,300.0
2022-07-13 11:20:00,2177.13,2184.62,2177.13,2183.61,927.0,2177.13,2184.62,2177.13,2183.61,927.0
2022-07-13 11:30:00,2179.71,2179.85,2176.92,2176.92,300.0,2179.71,2179.85,2176.92,2176.92,300.0
2022-07-13 11:40:00,2178.47,2178.47,2175.9,2175.9,500.0,2178.47,2178.47,2175.9,2175.9,500.0
2022-07-13 11:50:00,2182.91,2187.67,2181.7,2181.89,1059.0,2182.91,2187.67,2181.7,2181.89,1059.0
2022-07-13 12:00:00,2183.81,2184.61,2180.41,2183.56,569.0,2183.81,2184.61,2180.41,2183.56,569.0
2022-07-13 12:10:00,2180.7,2181.84,2179.32,2181.84,549.0,2180.7,2181.84,2179.32,2181.84,549.0
2022-07-13 12:20:00,2182.84,2186.22,2182.84,2186.22,300.0,2182.84,2186.22,2182.84,2186.22,300.0
2022-07-13 12:30:00,2187.2,2189.74,2186.84,2188.48,900.0,2187.2,2189.74,2186.84,2188.48,900.0
2022-07-13 12:40:00,2189.68,2189.68,2187.33,2187.99,507.0,2189.68,2189.68,2187.33,2187.99,507.0
2022-07-13 12:50:00,2187.73,2187.84,2187.73,2187.83,300.0,2187.73,2187.84,2187.73,2187.83,300.0
2022-07-13 13:00:00,2187.59,2196.0,2186.41,2195.1,1501.0,2187.59,2196.0,2186.41,2195.1,1501.0
2022-07-13 13:10:00,2197.83,2197.83,2197.67,2197.67,277.0,2197.83,2197.83,2197.67,2197.67,277.0
2022-07-13 13:20:00,2196.15,2196.15,2193.84,2193.84,200.0,2196.15,2196.15,2193.84,2193.84,200.0
2022-07-13 13:30:00,2191.77,2191.77,2186.65,2186.66,300.0,2191.77,2191.77,2186.65,2186.66,300.0
2022-07-13 13:40:00,2183.59,2188.15,2183.59,2188.15,412.0,2183.59,2188.15,2183.59,2188.15,412.0
2022-07-13 13:50:00,2189.39,2189.4,2186.79,2186.79,836.0,2189.39,2189.4,2186.79,2186.79,836.0
2022-07-13 14:00:00,2186.79,2186.79,2183.2,2184.75,841.0,2186.79,2186.79,2183.2,2184.75,841.0
2022-07-13 14:10:00,2186.41,2187.98,2185.74,2185.74,1101.0,2186.41,2187.98,2185.74,2185.74,1101.0
2022-07-13 14:20:00,2183.83,2188.35,2183.83,2187.51,400.0,2183.83,2188.35,2183.83,2187.51,400.0
2022-07-13 14:30:00,2188.06,2191.37,2188.06,2189.84,1100.0,2188.06,2191.37,2188.06,2189.84,1100.0
2022-07-13 14:40:00,2187.66,2191.88,2187.66,2189.94,700.0,2187.66,2191.88,2187.66,2189.94,700.0
2022-07-13 14:50:00,2185.35,2189.41,2185.35,2189.41,673.0,2185.35,2189.41,2185.35,2189.41,673.0
2022-07-13 15:00:00,2188.48,2193.8,2188.48,2192.93,800.0,2188.48,2193.8,2188.48,2192.93,800.0
2022-07-13 15:10:00,2193.66,2195.36,2193.66,2195.35,700.0,2193.66,2195.36,2193.66,2195.35,700.0
2022-07-13 15:20:00,2193.04,2193.5,2189.0,2189.0,1100.0,2193.04,2193.5,2189.0,2189.0,1100.0
2022-07-13 15:30:00,2186.28,2187.13,2182.24,2185.38,1700.0,2186.28,2187.13,2182.24,2185.38,1700.0
2022-07-13 15:40:00,2184.2,2184.2,2178.99,2179.74,983.0,2184.2,2184.2,2178.99,2179.74,983.0
2022-07-13 15:50:00,2178.91,2179.91,2172.4,2172.4,4219.0,2178.91,2179.91,2172.4,2172.4,4219.0
2022-07-14 09:30:00,2135.65,2159.9,2122.65,2133.27,2205.0,2135.65,2159.9,2122.65,2133.27,2205.0
2022-07-14 09:40:00,2135.72,2146.14,2128.84,2146.14,832.0,2135.72,2146.14,2128.84,2146.14,832.0
2022-07-14 09:50:00,2147.59,2147.59,2142.74,2142.74,231.0,2147.59,2147.59,2142.74,2142.74,231.0
2022-07-14 10:00:00,2146.44,2146.44,2140.49,2142.5,368.0,2146.44,2146.44,2140.49,2142.5,368.0
2022-07-14 10:10:00,2134.89,2137.21,2133.44,2136.82,800.0,2134.89,2137.21,2133.44,2136.82,800.0
2022-07-14 10:20:00,2139.39,2145.36,2135.61,2145.12,1687.0,2139.39,2145.36,2135.61,2145.12,1687.0
2022-07-14 10:30:00,2144.31,2145.56,2142.8,2145.36,900.0,2144.31,2145.56,2142.8,2145.36,900.0
2022-07-14 10:40:00,2141.56,2146.26,2141.55,2145.07,502.0,2141.56,2146.26,2141.55,2145.07,502.0
2022-07-14 10:50:00,2149.54,2153.51,2138.93,2138.93,687.0,2149.54,2153.51,2138.93,2138.93,687.0
2022-07-14 11:00:00,2144.51,2148.95,2144.5,2148.65,632.0,2144.51,2148.95,2144.5,2148.65,632.0
2022-07-14 11:10:00,2147.61,2147.61,2141.2,2143.29,1845.0,2147.61,2147.61,2141.2,2143.29,1845.0
2022-07-14 11:20:00,2143.02,2147.58,2143.02,2147.0,602.0,2143.02,2147.58,2143.02,2147.0,602.0
2022-07-14 11:30:00,2145.21,2147.25,2143.0,2146.68,1532.0,2145.21,2147.25,2143.0,2146.68,1532.0
2022-07-14 11:40:00,2148.68,2148.68,2148.68,2148.68,100.0,2148.68,2148.68,2148.68,2148.68,100.0
2022-07-14 11:50:00,2149.27,2149.27,2146.73,2147.91,652.0,2149.27,2149.27,2146.73,2147.91,652.0
2022-07-14 12:00:00,2151.59,2151.59,2147.9,2147.9,754.0,2151.59,2151.59,2147.9,2147.9,754.0
2022-07-14 12:10:00,2147.32,2148.79,2145.92,2145.92,694.0,2147.32,2148.79,2145.92,2145.92,694.0
2022-07-14 12:20:00,2143.0,2143.0,2142.9,2142.9,200.0,2143.0,2143.0,2142.9,2142.9,200.0
2022-07-14 12:30:00,2143.0,2143.05,2142.85,2142.93,496.0,2143.0,2143.05,2142.85,2142.93,496.0
2022-07-14 12:40:00,2142.8,2143.51,2141.0,2141.71,868.0,2142.8,2143.51,2141.0,2141.71,868.0
2022-07-14 12:50:00,2140.98,2146.07,2140.98,2146.07,1007.0,2140.98,2146.07,2140.98,2146.07,1007.0
2022-07-14 13:00:00,2144.1,2144.1,2137.25,2140.31,1409.0,2144.1,2144.1,2137.25,2140.31,1409.0
2022-07-14 13:10:00,2141.87,2141.87,2141.87,2141.87,363.0,2141.87,2141.87,2141.87,2141.87,363.0
2022-07-14 13:20:00,2146.77,2146.77,2144.21,2144.21,500.0,2146.77,2146.77,2144.21,2144.21,500.0
2022-07-14 13:30:00,2141.94,2142.92,2140.48,2140.48,600.0,2141.94,2142.92,2140.48,2140.48,600.0
2022-07-14 13:40:00,2140.48,2140.48,2140.48,2140.48,0.0,2140.48,2140.48,2140.48,2140.48,0.0
2022-07-14 13:50:00,2143.76,2145.68,2143.76,2144.38,767.0,2143.76,2145.68,2143.76,2144.38,767.0
2022-07-14 14:00:00,2143.34,2150.16,2143.33,2147.29,1992.0,2143.34,2150.16,2143.33,2147.29,1992.0
2022-07-14 14:10:00,2145.01,2147.68,2145.01,2146.34,1866.0,2145.01,2147.68,2145.01,2146.34,1866.0
2022-07-14 14:20:00,2150.02,2150.19,2145.21,2145.88,2218.0,2150.02,2150.19,2145.21,2145.88,2218.0
2022-07-14 14:30:00,2153.8,2153.8,2152.14,2153.0,755.0,2153.8,2153.8,2152.14,2153.0,755.0
2022-07-14 14:40:00,2152.02,2152.02,2145.65,2145.82,900.0,2152.02,2152.02,2145.65,2145.82,900.0
2022-07-14 14:50:00,2141.18,2141.19,2141.18,2141.18,100.0,2141.18,2141.19,2141.18,2141.18,100.0
2022-07-14 15:00:00,2147.58,2153.67,2147.24,2147.24,1344.0,2147.58,2153.67,2147.24,2147.24,1344.0
2022-07-14 15:10:00,2145.96,2154.24,2145.96,2151.28,2634.0,2145.96,2154.24,2145.96,2151.28,2634.0
2022-07-14 15:20:00,2154.16,2168.75,2154.16,2168.75,2147.0,2154.16,2168.75,2154.16,2168.75,2147.0
2022-07-14 15:30:00,2170.72,2179.62,2170.72,2177.68,3281.0,2170.72,2179.62,2170.72,2177.68,3281.0
2022-07-14 15:40:00,2178.87,2185.09,2177.19,2181.8,4002.0,2178.87,2185.09,2177.19,2181.8,4002.0
2022-07-14 15:50:00,2178.1,2185.11,2174.22,2175.34,6920.0,2178.1,2185.11,2174.22,2175.34,6920.0
2022-07-15 09:30:00,2198.08,2198.08,2184.55,2184.55,3113.0,2198.08,2198.08,2184.55,2184.55,3113.0
2022-07-15 09:40:00,2180.32,2186.6,2169.86,2178.19,1485.0,2180.32,2186.6,2169.86,2178.19,1485.0
2022-07-15 09:50:00,2178.18,2193.2,2178.18,2192.9,700.0,2178.18,2193.2,2178.18,2192.9,700.0
2022-07-15 10:00:00,2191.7,2202.0,2191.08,2191.08,765.0,2191.7,2202.0,2191.08,2191.08,765.0
2022-07-15 10:10:00,2199.01,2199.01,2189.67,2189.67,582.0,2199.01,2199.01,2189.67,2189.67,582.0
2022-07-15 10:20:00,2195.03,2196.23,2195.03,2196.22,415.0,2195.03,2196.23,2195.03,2196.22,415.0
2022-07-15 10:30:00,2199.86,2199.86,2199.85,2199.86,100.0,2199.86,2199.86,2199.85,2199.86,100.0
2022-07-15 10:40:00,2202.05,2204.65,2200.17,2202.84,658.0,2202.05,2204.65,2200.17,2202.84,658.0
2022-07-15 10:50:00,2205.09,2215.86,2205.09,2208.38,1404.0,2205.09,2215.86,2205.09,2208.38,1404.0
2022-07-15 11:00:00,2205.14,2215.0,2200.96,2215.0,1975.0,2205.14,2215.0,2200.96,2215.0,1975.0
2022-07-15 11:10:00,2213.5,2218.57,2213.5,2215.03,1911.0,2213.5,2218.57,2213.5,2215.03,1911.0
2022-07-15 11:20:00,2217.07,2217.39,2213.42,2215.85,1481.0,2217.07,2217.39,2213.42,2215.85,1481.0
2022-07-15 11:30:00,2216.11,2216.11,2212.68,2212.68,300.0,2216.11,2216.11,2212.68,2212.68,300.0
2022-07-15 11:40:00,2212.0,2215.6,2205.05,2209.04,1143.0,2212.0,2215.6,2205.05,2209.04,1143.0
2022-07-15 11:50:00,2209.07,2210.02,2209.07,2210.02,356.0,2209.07,2210.02,2209.07,2210.02,356.0
2022-07-15 12:00:00,2215.13,2215.13,2213.86,2214.53,447.0,2215.13,2215.13,2213.86,2214.53,447.0
2022-07-15 12:10:00,2211.75,2214.54,2210.36,2210.36,1698.0,2211.75,2214.54,2210.36,2210.36,1698.0
2022-07-15 12:20:00,2212.98,2212.98,2206.77,2206.78,1000.0,2212.98,2212.98,2206.77,2206.78,1000.0
2022-07-15 12:30:00,2206.47,2210.39,2205.77,2210.39,800.0,2206.47,2210.39,2205.77,2210.39,800.0
2022-07-15 12:40:00,2215.14,2215.14,2215.14,2215.14,100.0,2215.14,2215.14,2215.14,2215.14,100.0
2022-07-15 12:50:00,2213.62,2213.62,2211.9,2211.91,204.0,2213.62,2213.62,2211.9,2211.91,204.0
2022-07-15 13:00:00,2215.14,2215.85,2214.03,2214.03,515.0,2215.14,2215.85,2214.03,2214.03,515.0
2022-07-15 13:10:00,2215.45,2218.85,2215.45,2217.53,2851.0,2215.45,2218.85,2215.45,2217.53,2851.0
2022-07-15 13:20:00,2214.82,2217.4,2214.82,2214.85,1200.0,2214.82,2217.4,2214.82,2214.85,1200.0
2022-07-15 13:30:00,2214.85,2215.58,2207.25,2213.62,3229.0,2214.85,2215.58,2207.25,2213.62,3229.0
2022-07-15 13:40:00,2211.49,2213.31,2211.35,2211.35,782.0,2211.49,2213.31,2211.35,2211.35,782.0
2022-07-15 13:50:00,2212.61,2212.61,2202.0,2204.6,1775.0,2212.61,2212.61,2202.0,2204.6,1775.0
2022-07-15 14:00:00,2207.0,2207.0,2207.0,2207.0,100.0,2207.0,2207.0,2207.0,2207.0,100.0
2022-07-15 14:10:00,2204.84,2211.68,2204.81,2208.5,1200.0,2204.84,2211.68,2204.81,2208.5,1200.0
2022-07-15 14:20:00,2208.5,2212.03,2208.5,2210.51,1107.0,2208.5,2212.03,2208.5,2210.51,1107.0
2022-07-15 14:30:00,2209.18,2214.15,2209.17,2210.32,1312.0,2209.18,2214.15,2209.17,2210.32,1312.0
2022-07-15 14:40:00,2210.31,2210.51,2207.68,2208.34,1963.0,2210.31,2210.51,2207.68,2208.34,1963.0
2022-07-15 14:50:00,2210.0,2212.81,2210.0,2212.02,899.0,2210.0,2212.81,2210.0,2212.02,899.0
2022-07-15 15:00:00,2211.23,2212.16,2208.28,2212.16,300.0,2211.23,2212.16,2208.28,2212.16,300.0
2022-07-15 15:10:00,2211.38,2212.11,2209.42,2212.11,460.0,2211.38,2212.11,2209.42,2212.11,460.0
2022-07-15 15:20:00,2210.74,2211.56,2207.76,2211.56,2163.0,2210.74,2211.56,2207.76,2211.56,2163.0
2022-07-15 15:30:00,2210.54,2211.28,2207.6,2207.61,1919.0,2210.54,2211.28,2207.6,2207.61,1919.0
2022-07-15 15:40:00,2207.72,2212.76,2207.72,2210.32,1200.0,2207.72,2212.76,2207.72,2210.32,1200.0
2022-07-15 15:50:00,2210.31,2216.95,2209.69,2216.94,6590.0,2210.31,2216.95,2209.69,2216.94,6590.0
2022-07-18 09:30:00,2228.32,2246.41,2215.67,2215.67,3967.0,2228.32,2246.41,2215.67,2215.67,3967.0
2022-07-18 09:40:00,2209.04,2209.04,2190.6,2196.41,1934.0,2209.04,2209.04,2190.6,2196.41,1934.0
2022-07-18 09:50:00,2198.12,2201.04,2194.64,2195.23,700.0,2198.12,2201.04,2194.64,2195.23,700.0
2022-07-18 10:00:00,2180.19,2194.94,2180.19,2193.58,1649.0,2180.19,2194.94,2180.19,2193.58,1649.0
2022-07-18 10:10:00,2195.78,2200.54,2193.05,2199.8,1400.0,2195.78,2200.54,2193.05,2199.8,1400.0
2022-07-18 10:20:00,2205.32,2205.32,2203.96,2203.96,702.0,2205.32,2205.32,2203.96,2203.96,702.0
2022-07-18 10:30:00,2202.62,2210.95,2202.61,2206.16,1015.0,2202.62,2210.95,2202.61,2206.16,1015.0
2022-07-18 10:40:00,2208.12,2211.71,2206.82,2211.71,900.0,2208.12,2211.71,2206.82,2211.71,900.0
2022-07-18 10:50:00,2207.16,2207.17,2207.16,2207.16,100.0,2207.16,2207.17,2207.16,2207.16,100.0
2022-07-18 11:00:00,2206.24,2209.5,2206.24,2209.5,552.0,2206.24,2209.5,2206.24,2209.5,552.0
2022-07-18 11:10:00,2209.46,2209.46,2209.46,2209.46,200.0,2209.46,2209.46,2209.46,2209.46,200.0
2022-07-18 11:20:00,2212.93,2217.09,2210.01,2211.1,2441.0,2212.93,2217.09,2210.01,2211.1,2441.0
2022-07-18 11:30:00,2215.35,2215.35,2215.35,2215.35,100.0,2215.35,2215.35,2215.35,2215.35,100.0
2022-07-18 11:40:00,2216.54,2216.74,2216.54,2216.74,200.0,2216.54,2216.74,2216.54,2216.74,200.0
2022-07-18 11:50:00,2216.57,2216.57,2214.36,2214.36,409.0,2216.57,2216.57,2214.36,2214.36,409.0
2022-07-18 12:00:00,2214.36,2214.36,2214.36,2214.36,0.0,2214.36,2214.36,2214.36,2214.36,0.0
2022-07-18 12:10:00,2211.14,2214.95,2207.97,2212.48,1400.0,2211.14,2214.95,2207.97,2212.48,1400.0
2022-07-18 12:20:00,2213.7,2216.56,2210.21,2214.83,2140.0,2213.7,2216.56,2210.21,2214.83,2140.0
2022-07-18 12:30:00,2215.07,2215.07,2211.88,2211.88,500.0,2215.07,2215.07,2211.88,2211.88,500.0
2022-07-18 12:40:00,2213.89,2213.89,2213.89,2213.89,100.0,2213.89,2213.89,2213.89,2213.89,100.0
2022-07-18 12:50:00,2215.97,2215.97,2206.7,2207.52,593.0,2215.97,2215.97,2206.7,2207.52,593.0
2022-07-18 13:00:00,2208.22,2208.23,2204.86,2205.6,1509.0,2208.22,2208.23,2204.86,2205.6,1509.0
2022-07-18 13:10:00,2205.61,2206.15,2200.74,2200.74,1481.0,2205.61,2206.15,2200.74,2200.74,1481.0
2022-07-18 13:20:00,2202.94,2210.41,2201.88,2208.57,1312.0,2202.94,2210.41,2201.88,2208.57,1312.0
2022-07-18 13:30:00,2206.16,2208.95,2206.16,2207.64,1426.0,2206.16,2208.95,2206.16,2207.64,1426.0
2022-07-18 13:40:00,2207.96,2209.54,2205.0,2209.54,400.0,2207.96,2209.54,2205.0,2209.54,400.0
2022-07-18 13:50:00,2209.61,2212.78,2208.75,2208.75,479.0,2209.61,2212.78,2208.75,2208.75,479.0
2022-07-18 14:00:00,2211.76,2211.76,2209.36,2210.51,600.0,2211.76,2211.76,2209.36,2210.51,600.0
2022-07-18 14:10:00,2209.32,2212.1,2207.04,2209.1,1802.0,2209.32,2212.1,2207.04,2209.1,1802.0
2022-07-18 14:20:00,2202.7,2202.7,2202.7,2202.7,100.0,2202.7,2202.7,2202.7,2202.7,100.0
2022-07-18 14:30:00,2205.9,2205.9,2205.89,2205.89,200.0,2205.9,2205.9,2205.89,2205.89,200.0
2022-07-18 14:40:00,2206.01,2206.01,2199.47,2199.47,1252.0,2206.01,2206.01,2199.47,2199.47,1252.0
2022-07-18 14:50:00,2196.54,2196.54,2195.89,2195.89,277.0,2196.54,2196.54,2195.89,2195.89,277.0
2022-07-18 15:00:00,2195.63,2200.69,2193.72,2200.69,700.0,2195.63,2200.69,2193.72,2200.69,700.0
2022-07-18 15:10:00,2201.63,2202.87,2200.86,2201.78,500.0,2201.63,2202.87,2200.86,2201.78,500.0
2022-07-18 15:20:00,2202.39,2202.7,2198.94,2200.0,1291.0,2202.39,2202.7,2198.94,2200.0,1291.0
2022-07-18 15:30:00,2194.3,2196.0,2190.3,2190.3,1439.0,2194.3,2196.0,2190.3,2190.3,1439.0
2022-07-18 15:40:00,2189.49,2190.19,2184.95,2184.95,2097.0,2189.49,2190.19,2184.95,2184.95,2097.0
2022-07-18 15:50:00,2185.79,2194.96,2185.79,2194.69,4859.0,2185.79,2194.96,2185.79,2194.69,4859.0
2022-07-19 09:30:00,2216.78,2216.78,2199.72,2201.54,1365.0,2216.78,2216.78,2199.72,2201.54,1365.0
2022-07-19 09:40:00,2190.6,2216.05,2190.6,2216.05,800.0,2190.6,2216.05,2190.6,2216.05,800.0
2022-07-19 09:50:00,2203.61,2205.19,2195.44,2203.28,857.0,2203.61,2205.19,2195.44,2203.28,857.0
2022-07-19 10:00:00,2210.24,2212.77,2205.4,2212.77,500.0,2210.24,2212.77,2205.4,2212.77,500.0
2022-07-19 10:10:00,2213.96,2213.96,2206.55,2208.88,627.0,2213.96,2213.96,2206.55,2208.88,627.0
2022-07-19 10:20:00,2210.02,2215.5,2210.02,2215.5,1575.0,2210.02,2215.5,2210.02,2215.5,1575.0
2022-07-19 10:30:00,2215.5,2215.5,2207.81,2207.82,864.0,2215.5,2215.5,2207.81,2207.82,864.0
2022-07-19 10:40:00,2213.21,2213.21,2211.47,2211.47,275.0,2213.21,2213.21,2211.47,2211.47,275.0
2022-07-19 10:50:00,2212.29,2212.92,2209.56,2212.92,500.0,2212.29,2212.92,2209.56,2212.92,500.0
2022-07-19 11:00:00,2215.02,2216.22,2210.17,2213.35,1800.0,2215.02,2216.22,2210.17,2213.35,1800.0
2022-07-19 11:10:00,2213.67,2215.6,2213.67,2215.39,300.0,2213.67,2215.6,2213.67,2215.39,300.0
2022-07-19 11:20:00,2217.07,2217.07,2205.32,2206.72,883.0,2217.07,2217.07,2205.32,2206.72,883.0
2022-07-19 11:30:00,2206.1,2206.94,2201.36,2206.94,784.0,2206.1,2206.94,2201.36,2206.94,784.0
2022-07-19 11:40:00,2204.68,2204.68,2201.42,2201.42,500.0,2204.68,2204.68,2201.42,2201.42,500.0
2022-07-19 11:50:00,2202.01,2205.29,2202.01,2204.6,300.0,2202.01,2205.29,2202.01,2204.6,300.0
2022-07-19 12:00:00,2206.31,2206.31,2206.31,2206.31,100.0,2206.31,2206.31,2206.31,2206.31,100.0
2022-07-19 12:10:00,2207.71,2207.71,2194.82,2201.19,1504.0,2207.71,2207.71,2194.82,2201.19,1504.0
2022-07-19 12:20:00,2199.8,2201.87,2198.03,2200.21,600.0,2199.8,2201.87,2198.03,2200.21,600.0
2022-07-19 12:30:00,2199.68,2201.92,2195.02,2199.47,1200.0,2199.68,2201.92,2195.02,2199.47,1200.0
2022-07-19 12:40:00,2197.15,2199.46,2191.46,2194.2,1305.0,2197.15,2199.46,2191.46,2194.2,1305.0
2022-07-19 12:50:00,2193.2,2193.2,2182.67,2182.68,1000.0,2193.2,2193.2,2182.67,2182.68,1000.0
2022-07-19 13:00:00,2191.3,2191.9,2184.89,2184.89,1100.0,2191.3,2191.9,2184.89,2184.89,1100.0
2022-07-19 13:10:00,2187.54,2190.61,2186.29,2188.61,2435.0,2187.54,2190.61,2186.29,2188.61,2435.0
2022-07-19 13:20:00,2187.32,2190.91,2187.31,2190.91,400.0,2187.32,2190.91,2187.31,2190.91,400.0
2022-07-19 13:30:00,2192.81,2195.8,2192.81,2192.92,1780.0,2192.81,2195.8,2192.81,2192.92,1780.0
2022-07-19 13:40:00,2194.89,2198.58,2194.89,2196.63,800.0,2194.89,2198.58,2194.89,2196.63,800.0
2022-07-19 13:50:00,2197.39,2200.01,2195.09,2199.59,1835.0,2197.39,2200.01,2195.09,2199.59,1835.0
2022-07-19 14:00:00,2201.23,2205.68,2201.23,2205.68,1500.0,2201.23,2205.68,2201.23,2205.68,1500.0
2022-07-19 14:10:00,2204.71,2204.96,2203.63,2204.76,600.0,2204.71,2204.96,2203.63,2204.76,600.0
2022-07-19 14:20:00,2205.81,2207.01,2202.73,2205.04,2178.0,2205.81,2207.01,2202.73,2205.04,2178.0
2022-07-19 14:30:00,2204.83,2208.04,2204.49,2205.23,702.0,2204.83,2208.04,2204.49,2205.23,702.0
2022-07-19 14:40:00,2208.45,2208.45,2202.49,2202.89,700.0,2208.45,2208.45,2202.49,2202.89,700.0
2022-07-19 14:50:00,2204.56,2208.87,2204.56,2207.48,1895.0,2204.56,2208.87,2204.56,2207.48,1895.0
2022-07-19 15:00:00,2206.9,2212.47,2205.88,2209.36,1300.0,2206.9,2212.47,2205.88,2209.36,1300.0
2022-07-19 15:10:00,2213.44,2213.44,2211.02,2212.78,1740.0,2213.44,2213.44,2211.02,2212.78,1740.0
2022-07-19 15:20:00,2214.6,2214.6,2212.73,2214.55,1066.0,2214.6,2214.6,2212.73,2214.55,1066.0
2022-07-19 15:30:00,2215.7,2215.7,2209.63,2214.55,2565.0,2215.7,2215.7,2209.63,2214.55,2565.0
2022-07-19 15:40:00,2215.15,2220.38,2213.58,2219.64,3301.0,2215.15,2220.38,2213.58,2219.64,3301.0
2022-07-19 15:50:00,2220.0,2224.32,2216.89,2224.32,6957.0,2220.0,2224.32,2216.89,2224.32,6957.0
2022-07-20 09:30:00,2224.81,2234.88,2215.06,2230.68,3922.0,2224.81,2234.88,2215.06,2230.68,3922.0
2022-07-20 09:40:00,2221.16,2222.39,2206.08,2206.08,2554.0,2221.16,2222.39,2206.08,2206.08,2554.0
2022-07-20 09:50:00,2206.0,2206.25,2200.02,2200.03,1120.0,2206.0,2206.25,2200.02,2200.03,1120.0
2022-07-20 10:00:00,2198.2,2198.67,2192.3,2197.45,1639.0,2198.2,2198.67,2192.3,2197.45,1639.0
2022-07-20 10:10:00,2200.08,2200.26,2194.73,2194.73,920.0,2200.08,2200.26,2194.73,2194.73,920.0
2022-07-20 10:20:00,2196.87,2202.14,2196.51,2198.46,2107.0,2196.87,2202.14,2196.51,2198.46,2107.0
2022-07-20 10:30:00,2198.03,2207.65,2197.77,2199.96,1891.0,2198.03,2207.65,2197.77,2199.96,1891.0
2022-07-20 10:40:00,2198.5,2199.86,2195.66,2196.01,902.0,2198.5,2199.86,2195.66,2196.01,902.0
2022-07-20 10:50:00,2194.62,2196.44,2182.79,2182.79,1200.0,2194.62,2196.44,2182.79,2182.79,1200.0
2022-07-20 11:00:00,2189.36,2193.15,2187.56,2188.59,1091.0,2189.36,2193.15,2187.56,2188.59,1091.0
2022-07-20 11:10:00,2185.97,2189.82,2184.63,2184.63,834.0,2185.97,2189.82,2184.63,2184.63,834.0
2022-07-20 11:20:00,2189.12,2189.12,2184.24,2184.24,200.0,2189.12,2189.12,2184.24,2184.24,200.0
2022-07-20 11:30:00,2190.27,2190.27,2187.07,2189.78,672.0,2190.27,2190.27,2187.07,2189.78,672.0
2022-07-20 11:40:00,2190.0,2190.4,2186.82,2186.82,900.0,2190.0,2190.4,2186.82,2186.82,900.0
2022-07-20 11:50:00,2187.01,2189.1,2186.09,2189.0,841.0,2187.01,2189.1,2186.09,2189.0,841.0
2022-07-20 12:00:00,2187.64,2187.64,2182.9,2185.0,400.0,2187.64,2187.64,2182.9,2185.0,400.0
2022-07-20 12:10:00,2187.19,2187.2,2185.01,2186.2,690.0,2187.19,2187.2,2185.01,2186.2,690.0
2022-07-20 12:20:00,2187.52,2187.52,2187.52,2187.52,100.0,2187.52,2187.52,2187.52,2187.52,100.0
2022-07-20 12:30:00,2191.18,2193.59,2190.88,2190.93,1490.0,2191.18,2193.59,2190.88,2190.93,1490.0
2022-07-20 12:40:00,2191.11,2192.66,2189.73,2189.74,635.0,2191.11,2192.66,2189.73,2189.74,635.0
2022-07-20 12:50:00,2190.31,2195.01,2190.31,2195.01,1036.0,2190.31,2195.01,2190.31,2195.01,1036.0
2022-07-20 13:00:00,2194.51,2194.51,2185.0,2185.0,1115.0,2194.51,2194.51,2185.0,2185.0,1115.0
2022-07-20 13:10:00,2185.0,2185.0,2185.0,2185.0,0.0,2185.0,2185.0,2185.0,2185.0,0.0
2022-07-20 13:20:00,2186.74,2190.39,2185.51,2188.96,603.0,2186.74,2190.39,2185.51,2188.96,603.0
2022-07-20 13:30:00,2188.71,2190.65,2186.66,2186.66,300.0,2188.71,2190.65,2186.66,2186.66,300.0
2022-07-20 13:40:00,2189.24,2189.25,2185.01,2185.08,1534.0,2189.24,2189.25,2185.01,2185.08,1534.0
2022-07-20 13:50:00,2186.72,2186.73,2185.0,2185.0,713.0,2186.72,2186.73,2185.0,2185.0,713.0
2022-07-20 14:00:00,2186.14,2188.44,2184.24,2184.24,2324.0,2186.14,2188.44,2184.24,2184.24,2324.0
2022-07-20 14:10:00,2188.04,2189.73,2188.04,2189.72,200.0,2188.04,2189.73,2188.04,2189.72,200.0
2022-07-20 14:20:00,2189.22,2193.22,2189.22,2193.22,400.0,2189.22,2193.22,2189.22,2193.22,400.0
2022-07-20 14:30:00,2191.32,2192.53,2188.01,2188.56,1180.0,2191.32,2192.53,2188.01,2188.56,1180.0
2022-07-20 14:40:00,2188.18,2188.22,2188.18,2188.22,605.0,2188.18,2188.22,2188.18,2188.22,605.0
2022-07-20 14:50:00,2190.22,2190.22,2184.1,2184.97,935.0,2190.22,2190.22,2184.1,2184.97,935.0
2022-07-20 15:00:00,2188.11,2191.4,2188.11,2188.35,962.0,2188.11,2191.4,2188.11,2188.35,962.0
2022-07-20 15:10:00,2190.38,2194.92,2190.37,2194.92,1181.0,2190.38,2194.92,2190.37,2194.92,1181.0
2022-07-20 15:20:00,2195.81,2197.27,2195.8,2196.99,812.0,2195.81,2197.27,2195.8,2196.99,812.0
2022-07-20 15:30:00,2196.18,2196.41,2193.39,2195.22,1847.0,2196.18,2196.41,2193.39,2195.22,1847.0
2022-07-20 15:40:00,2195.18,2201.46,2194.27,2200.8,2586.0,2195.18,2201.46,2194.27,2200.8,2586.0
2022-07-20 15:50:00,2200.54,2201.31,2193.33,2193.33,3414.0,2200.54,2201.31,2193.33,2193.33,3414.0
2022-07-21 09:30:00,2181.11,2197.21,2171.69,2197.21,2267.0,2181.11,2197.21,2171.69,2197.21,2267.0
2022-07-21 09:40:00,2194.29,2199.05,2191.51,2195.42,2066.0,2194.29,2199.05,2191.51,2195.42,2066.0
2022-07-21 09:50:00,2192.32,2200.25,2171.5,2171.51,4288.0,2192.32,2200.25,2171.5,2171.51,4288.0
2022-07-21 10:00:00,2175.63,2175.63,2158.18,2164.58,3923.0,2175.63,2175.63,2158.18,2164.58,3923.0
2022-07-21 10:10:00,2163.45,2163.69,2155.11,2159.6,2044.0,2163.45,2163.69,2155.11,2159.6,2044.0
2022-07-21 10:20:00,2155.91,2157.45,2134.66,2150.16,3630.0,2155.91,2157.45,2134.66,2150.16,3630.0
2022-07-21 10:30:00,2150.85,2156.82,2143.17,2147.89,4124.0,2150.85,2156.82,2143.17,2147.89,4124.0
2022-07-21 10:40:00,2147.9,2147.9,2140.09,2140.09,1200.0,2147.9,2147.9,2140.09,2140.09,1200.0
2022-07-21 10:50:00,2138.72,2147.5,2138.72,2147.29,1879.0,2138.72,2147.5,2138.72,2147.29,1879.0
2022-07-21 11:00:00,2146.1,2147.96,2142.85,2145.75,1900.0,2146.1,2147.96,2142.85,2145.75,1900.0
2022-07-21 11:10:00,2146.02,2147.65,2141.21,2141.21,900.0,2146.02,2147.65,2141.21,2141.21,900.0
2022-07-21 11:20:00,2140.47,2141.55,2138.99,2139.78,700.0,2140.47,2141.55,2138.99,2139.78,700.0
2022-07-21 11:30:00,2138.37,2146.5,2138.37,2141.49,3199.0,2138.37,2146.5,2138.37,2141.49,3199.0
2022-07-21 11:40:00,2139.95,2139.95,2136.2,2136.2,1282.0,2139.95,2139.95,2136.2,2136.2,1282.0
2022-07-21 11:50:00,2126.86,2128.96,2125.79,2125.79,900.0,2126.86,2128.96,2125.79,2125.79,900.0
2022-07-21 12:00:00,2132.4,2132.81,2127.73,2131.17,1727.0,2132.4,2132.81,2127.73,2131.17,1727.0
2022-07-21 12:10:00,2130.85,2135.16,2128.29,2132.94,2298.0,2130.85,2135.16,2128.29,2132.94,2298.0
2022-07-21 12:20:00,2131.68,2133.33,2130.37,2131.76,618.0,2131.68,2133.33,2130.37,2131.76,618.0
2022-07-21 12:30:00,2135.73,2136.75,2132.03,2132.03,1021.0,2135.73,2136.75,2132.03,2132.03,1021.0
2022-07-21 12:40:00,2131.89,2136.91,2131.89,2133.2,1260.0,2131.89,2136.91,2131.89,2133.2,1260.0
2022-07-21 12:50:00,2131.13,2133.46,2131.13,2133.46,200.0,2131.13,2133.46,2131.13,2133.46,200.0
2022-07-21 13:00:00,2133.12,2133.12,2130.47,2130.47,400.0,2133.12,2133.12,2130.47,2130.47,400.0
2022-07-21 13:10:00,2130.62,2132.16,2130.62,2130.62,300.0,2130.62,2132.16,2130.62,2130.62,300.0
2022-07-21 13:20:00,2130.0,2130.47,2120.62,2120.62,1800.0,2130.0,2130.47,2120.62,2120.62,1800.0
2022-07-21 13:30:00,2122.35,2122.35,2119.58,2119.58,1600.0,2122.35,2122.35,2119.58,2119.58,1600.0
2022-07-21 13:40:00,2119.8,2123.21,2119.8,2123.21,900.0,2119.8,2123.21,2119.8,2123.21,900.0
2022-07-21 13:50:00,2122.82,2125.23,2120.84,2120.89,728.0,2122.82,2125.23,2120.84,2120.89,728.0
2022-07-21 14:00:00,2120.06,2120.08,2117.37,2119.22,890.0,2120.06,2120.08,2117.37,2119.22,890.0
2022-07-21 14:10:00,2120.57,2120.95,2118.97,2118.97,500.0,2120.57,2120.95,2118.97,2118.97,500.0
2022-07-21 14:20:00,2120.15,2120.15,2118.03,2118.03,1294.0,2120.15,2120.15,2118.03,2118.03,1294.0
2022-07-21 14:30:00,2116.94,2118.68,2115.31,2115.72,1244.0,2116.94,2118.68,2115.31,2115.72,1244.0
2022-07-21 14:40:00,2115.99,2118.21,2115.27,2118.2,4302.0,2115.99,2118.21,2115.27,2118.2,4302.0
2022-07-21 14:50:00,2120.0,2121.98,2119.39,2121.98,1328.0,2120.0,2121.98,2119.39,2121.98,1328.0
2022-07-21 15:00:00,2124.88,2133.1,2124.32,2132.8,4711.0,2124.88,2133.1,2124.32,2132.8,4711.0
2022-07-21 15:10:00,2132.66,2138.07,2130.37,2138.07,2522.0,2132.66,2138.07,2130.37,2138.07,2522.0
2022-07-21 15:20:00,2140.93,2142.4,2139.23,2139.68,5266.0,2140.93,2142.4,2139.23,2139.68,5266.0
2022-07-21 15:30:00,2138.87,2143.6,2138.47,2139.84,2841.0,2138.87,2143.6,2138.47,2139.84,2841.0
2022-07-21 15:40:00,2141.49,2143.7,2141.49,2141.71,2956.0,2141.49,2143.7,2141.49,2141.71,2956.0
2022-07-21 15:50:00,2141.4,2142.24,2137.56,2140.08,9337.0,2141.4,2142.24,2137.56,2140.08,9337.0
2022-07-22 09:30:00,2139.89,2155.28,2138.84,2155.28,2619.0,2139.89,2155.28,2138.84,2155.28,2619.0
2022-07-22 09:40:00,2159.07,2159.07,2155.57,2155.58,300.0,2159.07,2159.07,2155.57,2155.58,300.0
2022-07-22 09:50:00,2152.18,2157.6,2141.96,2144.94,2764.0,2152.18,2157.6,2141.96,2144.94,2764.0
2022-07-22 10:00:00,2149.45,2155.0,2148.07,2154.71,989.0,2149.45,2155.0,2148.07,2154.71,989.0
2022-07-22 10:10:00,2161.28,2163.03,2160.41,2160.42,421.0,2161.28,2163.03,2160.41,2160.42,421.0
2022-07-22 10:20:00,2160.52,2160.52,2154.27,2154.28,404.0,2160.52,2160.52,2154.27,2154.28,404.0
2022-07-22 10:30:00,2154.62,2154.62,2152.76,2152.76,218.0,2154.62,2154.62,2152.76,2152.76,218.0
2022-07-22 10:40:00,2149.14,2149.8,2149.14,2149.8,400.0,2149.14,2149.8,2149.14,2149.8,400.0
2022-07-22 10:50:00,2151.54,2153.46,2151.19,2151.19,300.0,2151.54,2153.46,2151.19,2151.19,300.0
2022-07-22 11:00:00,2148.56,2148.84,2145.07,2145.07,500.0,2148.56,2148.84,2145.07,2145.07,500.0
2022-07-22 11:10:00,2145.78,2145.78,2145.78,2145.78,100.0,2145.78,2145.78,2145.78,2145.78,100.0
2022-07-22 11:20:00,2142.5,2142.5,2139.89,2139.89,881.0,2142.5,2142.5,2139.89,2139.89,881.0
2022-07-22 11:30:00,2136.93,2140.55,2136.93,2140.4,800.0,2136.93,2140.55,2136.93,2140.4,800.0
2022-07-22 11:40:00,2140.32,2140.74,2139.7,2140.74,809.0,2140.32,2140.74,2139.7,2140.74,809.0
2022-07-22 11:50:00,2145.03,2146.87,2145.03,2146.87,504.0,2145.03,2146.87,2145.03,2146.87,504.0
2022-07-22 12:00:00,2146.5,2149.57,2146.35,2148.94,500.0,2146.5,2149.57,2146.35,2148.94,500.0
2022-07-22 12:10:00,2152.15,2152.15,2147.14,2150.03,800.0,2152.15,2152.15,2147.14,2150.03,800.0
2022-07-22 12:20:00,2150.57,2153.85,2150.57,2153.85,500.0,2150.57,2153.85,2150.57,2153.85,500.0
2022-07-22 12:30:00,2154.45,2156.83,2154.45,2156.05,900.0,2154.45,2156.83,2154.45,2156.05,900.0
2022-07-22 12:40:00,2155.37,2155.61,2155.37,2155.61,200.0,2155.37,2155.61,2155.37,2155.61,200.0
2022-07-22 12:50:00,2156.43,2156.44,2155.0,2155.0,600.0,2156.43,2156.44,2155.0,2155.0,600.0
2022-07-22 13:00:00,2156.99,2160.21,2156.99,2159.59,800.0,2156.99,2160.21,2156.99,2159.59,800.0
2022-07-22 13:10:00,2160.21,2160.8,2158.18,2158.18,1407.0,2160.21,2160.8,2158.18,2158.18,1407.0
2022-07-22 13:20:00,2157.04,2158.76,2157.04,2158.76,300.0,2157.04,2158.76,2157.04,2158.76,300.0
2022-07-22 13:30:00,2158.74,2158.74,2157.19,2157.48,300.0,2158.74,2158.74,2157.19,2157.48,300.0
2022-07-22 13:40:00,2157.48,2157.48,2152.46,2153.33,2270.0,2157.48,2157.48,2152.46,2153.33,2270.0
2022-07-22 13:50:00,2152.15,2152.15,2151.53,2151.54,600.0,2152.15,2152.15,2151.53,2151.54,600.0
2022-07-22 14:00:00,2151.3,2151.49,2148.31,2148.31,906.0,2151.3,2151.49,2148.31,2148.31,906.0
2022-07-22 14:10:00,2146.91,2150.9,2146.84,2150.9,1285.0,2146.91,2150.9,2146.84,2150.9,1285.0
2022-07-22 14:20:00,2151.79,2151.79,2151.11,2151.48,1096.0,2151.79,2151.79,2151.11,2151.48,1096.0
2022-07-22 14:30:00,2151.48,2153.6,2147.57,2147.57,2045.0,2151.48,2153.6,2147.57,2147.57,2045.0
2022-07-22 14:40:00,2147.1,2147.1,2138.92,2138.92,1216.0,2147.1,2147.1,2138.92,2138.92,1216.0
2022-07-22 14:50:00,2143.08,2143.13,2137.8,2137.8,2999.0,2143.08,2143.13,2137.8,2137.8,2999.0
2022-07-22 15:00:00,2137.92,2141.83,2137.92,2141.83,898.0,2137.92,2141.83,2137.92,2141.83,898.0
2022-07-22 15:10:00,2145.3,2147.76,2145.3,2147.5,879.0,2145.3,2147.76,2145.3,2147.5,879.0
2022-07-22 15:20:00,2147.1,2148.3,2146.54,2147.84,813.0,2147.1,2148.3,2146.54,2147.84,813.0
2022-07-22 15:30:00,2147.52,2148.01,2145.9,2145.9,1178.0,2147.52,2148.01,2145.9,2145.9,1178.0
2022-07-22 15:40:00,2146.29,2146.37,2143.76,2143.93,2500.0,2146.29,2146.37,2143.76,2143.93,2500.0
2022-07-22 15:50:00,2143.79,2149.61,2142.12,2147.62,5289.0,2143.79,2149.61,2142.12,2147.62,5289.0
2022-07-25 09:30:00,2148.84,2155.55,2148.84,2155.55,1042.0,2148.84,2155.55,2148.84,2155.55,1042.0
2022-07-25 09:40:00,2167.8,2169.33,2158.07,2160.58,1100.0,2167.8,2169.33,2158.07,2160.58,1100.0
2022-07-25 09:50:00,2168.22,2168.22,2148.43,2152.43,2901.0,2168.22,2168.22,2148.43,2152.43,2901.0
2022-07-25 10:00:00,2150.92,2162.41,2150.92,2154.21,383.0,2150.92,2162.41,2150.92,2154.21,383.0
2022-07-25 10:10:00,2151.6,2151.6,2151.6,2151.6,100.0,2151.6,2151.6,2151.6,2151.6,100.0
2022-07-25 10:20:00,2157.87,2157.87,2144.25,2149.83,1330.0,2157.87,2157.87,2144.25,2149.83,1330.0
2022-07-25 10:30:00,2153.32,2153.32,2143.43,2147.92,502.0,2153.32,2153.32,2143.43,2147.92,502.0
2022-07-25 10:40:00,2144.29,2149.96,2144.29,2148.18,400.0,2144.29,2149.96,2144.29,2148.18,400.0
2022-07-25 10:50:00,2148.69,2155.5,2147.38,2155.5,1300.0,2148.69,2155.5,2147.38,2155.5,1300.0
2022-07-25 11:00:00,2155.54,2161.02,2155.53,2161.02,300.0,2155.54,2161.02,2155.53,2161.02,300.0
2022-07-25 11:10:00,2165.31,2165.31,2150.56,2154.57,1600.0,2165.31,2165.31,2150.56,2154.57,1600.0
2022-07-25 11:20:00,2158.42,2158.42,2152.37,2154.44,700.0,2158.42,2158.42,2152.37,2154.44,700.0
2022-07-25 11:30:00,2157.93,2158.01,2156.14,2156.14,500.0,2157.93,2158.01,2156.14,2156.14,500.0
2022-07-25 11:40:00,2155.93,2155.93,2150.55,2152.38,700.0,2155.93,2155.93,2150.55,2152.38,700.0
2022-07-25 11:50:00,2147.72,2147.94,2146.25,2147.94,500.0,2147.72,2147.94,2146.25,2147.94,500.0
2022-07-25 12:00:00,2148.19,2150.67,2147.03,2148.47,500.0,2148.19,2150.67,2147.03,2148.47,500.0
2022-07-25 12:10:00,2148.87,2148.87,2148.15,2148.22,727.0,2148.87,2148.87,2148.15,2148.22,727.0
2022-07-25 12:20:00,2144.47,2148.19,2144.47,2145.72,1000.0,2144.47,2148.19,2144.47,2145.72,1000.0
2022-07-25 12:30:00,2147.39,2147.43,2143.64,2143.64,2318.0,2147.39,2147.43,2143.64,2143.64,2318.0
2022-07-25 12:40:00,2144.01,2144.16,2141.11,2144.16,400.0,2144.01,2144.16,2141.11,2144.16,400.0
2022-07-25 12:50:00,2143.05,2143.05,2140.14,2141.0,1102.0,2143.05,2143.05,2140.14,2141.0,1102.0
2022-07-25 13:00:00,2139.77,2141.0,2137.75,2140.03,1400.0,2139.77,2141.0,2137.75,2140.03,1400.0
2022-07-25 13:10:00,2143.47,2143.47,2143.47,2143.47,192.0,2143.47,2143.47,2143.47,2143.47,192.0
2022-07-25 13:20:00,2149.9,2149.9,2148.28,2149.29,400.0,2149.9,2149.9,2148.28,2149.29,400.0
2022-07-25 13:30:00,2149.41,2149.41,2142.68,2142.68,600.0,2149.41,2149.41,2142.68,2142.68,600.0
2022-07-25 13:40:00,2142.45,2143.38,2142.25,2143.38,400.0,2142.45,2143.38,2142.25,2143.38,400.0
2022-07-25 13:50:00,2140.08,2144.46,2139.88,2144.46,400.0,2140.08,2144.46,2139.88,2144.46,400.0
2022-07-25 14:00:00,2147.07,2147.07,2147.03,2147.03,200.0,2147.07,2147.07,2147.03,2147.03,200.0
2022-07-25 14:10:00,2144.55,2149.98,2144.55,2144.58,534.0,2144.55,2149.98,2144.55,2144.58,534.0
2022-07-25 14:20:00,2144.15,2144.15,2144.0,2144.0,300.0,2144.15,2144.15,2144.0,2144.0,300.0
2022-07-25 14:30:00,2140.43,2145.08,2140.15,2143.9,800.0,2140.43,2145.08,2140.15,2143.9,800.0
2022-07-25 14:40:00,2143.9,2146.61,2140.98,2140.98,606.0,2143.9,2146.61,2140.98,2140.98,606.0
2022-07-25 14:50:00,2142.7,2145.18,2141.3,2141.64,800.0,2142.7,2145.18,2141.3,2141.64,800.0
2022-07-25 15:00:00,2141.29,2143.86,2135.35,2137.36,700.0,2141.29,2143.86,2135.35,2137.36,700.0
2022-07-25 15:10:00,2143.04,2143.07,2138.6,2139.93,2200.0,2143.04,2143.07,2138.6,2139.93,2200.0
2022-07-25 15:20:00,2139.73,2142.06,2139.73,2141.1,732.0,2139.73,2142.06,2139.73,2141.1,732.0
2022-07-25 15:30:00,2141.3,2142.03,2140.77,2142.0,1000.0,2141.3,2142.03,2140.77,2142.0,1000.0
2022-07-25 15:40:00,2144.12,2144.12,2142.25,2143.02,1600.0,2144.12,2144.12,2142.25,2143.02,1600.0
2022-07-25 15:50:00,2143.26,2147.14,2143.25,2144.11,5102.0,2143.26,2147.14,2143.25,2144.11,5102.0
2022-07-26 09:30:00,2120.15,2133.17,2102.58,2105.6,4779.0,2120.15,2133.17,2102.58,2105.6,4779.0
2022-07-26 09:40:00,2120.0,2120.0,2090.0,2095.8,1913.0,2120.0,2120.0,2090.0,2095.8,1913.0
2022-07-26 09:50:00,2097.64,2105.6,2090.68,2090.81,2235.0,2097.64,2105.6,2090.68,2090.81,2235.0
2022-07-26 10:00:00,2094.32,2097.19,2079.96,2097.19,1576.0,2094.32,2097.19,2079.96,2097.19,1576.0
2022-07-26 10:10:00,2098.62,2106.0,2098.62,2106.0,1182.0,2098.62,2106.0,2098.62,2106.0,1182.0
2022-07-26 10:20:00,2106.84,2106.84,2094.88,2095.45,1100.0,2106.84,2106.84,2094.88,2095.45,1100.0
2022-07-26 10:30:00,2092.7,2093.04,2085.23,2092.23,1838.0,2092.7,2093.04,2085.23,2092.23,1838.0
2022-07-26 10:40:00,2090.36,2093.11,2086.19,2086.19,1653.0,2090.36,2093.11,2086.19,2086.19,1653.0
2022-07-26 10:50:00,2085.99,2088.22,2084.8,2087.03,1704.0,2085.99,2088.22,2084.8,2087.03,1704.0
2022-07-26 11:00:00,2085.44,2087.66,2084.06,2085.62,1442.0,2085.44,2087.66,2084.06,2085.62,1442.0
2022-07-26 11:10:00,2086.0,2087.09,2084.25,2084.25,800.0,2086.0,2087.09,2084.25,2084.25,800.0
2022-07-26 11:20:00,2083.81,2083.84,2082.01,2082.85,710.0,2083.81,2083.84,2082.01,2082.85,710.0
2022-07-26 11:30:00,2082.33,2085.98,2082.08,2085.34,2043.0,2082.33,2085.98,2082.08,2085.34,2043.0
2022-07-26 11:40:00,2085.66,2085.66,2084.78,2084.78,200.0,2085.66,2085.66,2084.78,2084.78,200.0
2022-07-26 11:50:00,2082.66,2084.81,2081.17,2081.28,1428.0,2082.66,2084.81,2081.17,2081.28,1428.0
2022-07-26 12:00:00,2080.53,2082.42,2080.19,2080.19,3900.0,2080.53,2082.42,2080.19,2080.19,3900.0
2022-07-26 12:10:00,2082.83,2082.83,2081.13,2082.04,1300.0,2082.83,2082.83,2081.13,2082.04,1300.0
2022-07-26 12:20:00,2081.19,2084.9,2078.83,2082.85,700.0,2081.19,2084.9,2078.83,2082.85,700.0
2022-07-26 12:30:00,2081.2,2085.04,2081.2,2085.04,688.0,2081.2,2085.04,2081.2,2085.04,688.0
2022-07-26 12:40:00,2088.59,2089.0,2086.95,2088.85,888.0,2088.59,2089.0,2086.95,2088.85,888.0
2022-07-26 12:50:00,2087.9,2087.9,2084.13,2084.13,900.0,2087.9,2087.9,2084.13,2084.13,900.0
2022-07-26 13:00:00,2083.86,2085.96,2083.86,2085.34,800.0,2083.86,2085.96,2083.86,2085.34,800.0
2022-07-26 13:10:00,2086.25,2086.51,2081.0,2081.0,2951.0,2086.25,2086.51,2081.0,2081.0,2951.0
2022-07-26 13:20:00,2081.0,2087.66,2081.0,2086.54,4337.0,2081.0,2087.66,2081.0,2086.54,4337.0
2022-07-26 13:30:00,2086.77,2086.77,2081.75,2082.0,776.0,2086.77,2086.77,2081.75,2082.0,776.0
2022-07-26 13:40:00,2082.82,2083.0,2080.25,2081.85,1800.0,2082.82,2083.0,2080.25,2081.85,1800.0
2022-07-26 13:50:00,2082.05,2082.25,2082.05,2082.25,200.0,2082.05,2082.25,2082.05,2082.25,200.0
2022-07-26 14:00:00,2084.84,2088.2,2084.84,2087.3,1510.0,2084.84,2088.2,2084.84,2087.3,1510.0
2022-07-26 14:10:00,2086.44,2088.82,2086.29,2088.82,845.0,2086.44,2088.82,2086.29,2088.82,845.0
2022-07-26 14:20:00,2089.85,2089.85,2084.43,2087.16,1024.0,2089.85,2089.85,2084.43,2087.16,1024.0
2022-07-26 14:30:00,2086.03,2087.81,2085.28,2087.81,1780.0,2086.03,2087.81,2085.28,2087.81,1780.0
2022-07-26 14:40:00,2087.38,2089.41,2087.38,2088.85,1491.0,2087.38,2089.41,2087.38,2088.85,1491.0
2022-07-26 14:50:00,2089.45,2092.11,2089.44,2092.11,500.0,2089.45,2092.11,2089.44,2092.11,500.0
2022-07-26 15:00:00,2094.2,2094.29,2092.16,2092.22,1845.0,2094.2,2094.29,2092.16,2092.22,1845.0
2022-07-26 15:10:00,2092.83,2099.26,2092.83,2098.99,2083.0,2092.83,2099.26,2092.83,2098.99,2083.0
2022-07-26 15:20:00,2099.18,2099.18,2095.27,2097.81,2602.0,2099.18,2099.18,2095.27,2097.81,2602.0
2022-07-26 15:30:00,2097.61,2097.61,2096.22,2096.32,2700.0,2097.61,2097.61,2096.22,2096.32,2700.0
2022-07-26 15:40:00,2096.74,2096.75,2093.67,2095.43,2295.0,2096.74,2096.75,2093.67,2095.43,2295.0
2022-07-26 15:50:00,2095.12,2099.42,2094.85,2098.57,6243.0,2095.12,2099.42,2094.85,2098.57,6243.0
2022-07-27 09:30:00,2102.86,2108.35,2084.93,2095.39,2177.0,2102.86,2108.35,2084.93,2095.39,2177.0
2022-07-27 09:40:00,2084.91,2084.91,2074.85,2078.33,1000.0,2084.91,2084.91,2074.85,2078.33,1000.0
2022-07-27 09:50:00,2075.11,2075.11,2071.15,2074.55,500.0,2075.11,2075.11,2071.15,2074.55,500.0
2022-07-27 10:00:00,2069.99,2079.0,2064.23,2079.0,1400.0,2069.99,2079.0,2064.23,2079.0,1400.0
2022-07-27 10:10:00,2091.03,2091.03,2087.86,2087.86,200.0,2091.03,2091.03,2087.86,2087.86,200.0
2022-07-27 10:20:00,2087.01,2098.75,2087.01,2098.75,300.0,2087.01,2098.75,2087.01,2098.75,300.0
2022-07-27 10:30:00,2095.46,2097.82,2095.46,2095.6,453.0,2095.46,2097.82,2095.46,2095.6,453.0
2022-07-27 10:40:00,2099.05,2104.68,2099.05,2104.68,859.0,2099.05,2104.68,2099.05,2104.68,859.0
2022-07-27 10:50:00,2104.84,2107.37,2104.84,2107.37,464.0,2104.84,2107.37,2104.84,2107.37,464.0
2022-07-27 11:00:00,2109.7,2109.7,2103.29,2103.29,600.0,2109.7,2109.7,2103.29,2103.29,600.0
2022-07-27 11:10:00,2106.09,2106.8,2105.38,2105.38,642.0,2106.09,2106.8,2105.38,2105.38,642.0
2022-07-27 11:20:00,2105.5,2107.19,2105.5,2107.19,200.0,2105.5,2107.19,2105.5,2107.19,200.0
2022-07-27 11:30:00,2110.99,2114.67,2104.65,2113.0,1074.0,2110.99,2114.67,2104.65,2113.0,1074.0
2022-07-27 11:40:00,2113.6,2113.61,2111.2,2113.61,300.0,2113.6,2113.61,2111.2,2113.61,300.0
2022-07-27 11:50:00,2116.93,2116.93,2116.93,2116.93,105.0,2116.93,2116.93,2116.93,2116.93,105.0
2022-07-27 12:00:00,2121.21,2121.21,2118.71,2118.71,500.0,2121.21,2121.21,2118.71,2118.71,500.0
2022-07-27 12:10:00,2124.87,2128.44,2124.3,2127.04,2019.0,2124.87,2128.44,2124.3,2127.04,2019.0
2022-07-27 12:20:00,2126.26,2126.26,2123.27,2123.28,528.0,2126.26,2126.26,2123.27,2123.28,528.0
2022-07-27 12:30:00,2121.07,2121.07,2119.7,2120.1,300.0,2121.07,2121.07,2119.7,2120.1,300.0
2022-07-27 12:40:00,2120.9,2120.9,2120.9,2120.9,502.0,2120.9,2120.9,2120.9,2120.9,502.0
2022-07-27 12:50:00,2116.94,2118.67,2116.94,2118.67,200.0,2116.94,2118.67,2116.94,2118.67,200.0
2022-07-27 13:00:00,2117.23,2117.23,2113.36,2113.36,600.0,2117.23,2117.23,2113.36,2113.36,600.0
2022-07-27 13:10:00,2117.15,2117.15,2115.38,2115.38,612.0,2117.15,2117.15,2115.38,2115.38,612.0
2022-07-27 13:20:00,2114.4,2118.0,2114.4,2114.51,1270.0,2114.4,2118.0,2114.4,2114.51,1270.0
2022-07-27 13:30:00,2120.05,2120.49,2120.04,2120.49,400.0,2120.05,2120.49,2120.04,2120.49,400.0
2022-07-27 13:40:00,2121.82,2124.6,2121.82,2121.87,1078.0,2121.82,2124.6,2121.82,2121.87,1078.0
2022-07-27 13:50:00,2120.95,2120.95,2119.85,2120.53,700.0,2120.95,2120.95,2119.85,2120.53,700.0
2022-07-27 14:00:00,2122.58,2123.75,2116.59,2117.63,1215.0,2122.58,2123.75,2116.59,2117.63,1215.0
2022-07-27 14:10:00,2117.61,2122.18,2117.61,2118.0,1200.0,2117.61,2122.18,2117.61,2118.0,1200.0
2022-07-27 14:20:00,2123.2,2123.5,2120.75,2121.63,900.0,2123.2,2123.5,2120.75,2121.63,900.0
2022-07-27 14:30:00,2118.81,2126.28,2117.94,2126.28,1064.0,2118.81,2126.28,2117.94,2126.28,1064.0
2022-07-27 14:40:00,2126.28,2126.28,2126.28,2126.28,0.0,2126.28,2126.28,2126.28,2126.28,0.0
2022-07-27 14:50:00,2127.12,2133.56,2126.98,2131.89,1061.0,2127.12,2133.56,2126.98,2131.89,1061.0
2022-07-27 15:00:00,2133.74,2144.96,2131.43,2144.02,1907.0,2133.74,2144.96,2131.43,2144.02,1907.0
2022-07-27 15:10:00,2142.05,2143.59,2139.79,2139.79,1272.0,2142.05,2143.59,2139.79,2139.79,1272.0
2022-07-27 15:20:00,2136.8,2144.63,2136.79,2144.63,1082.0,2136.8,2144.63,2136.79,2144.63,1082.0
2022-07-27 15:30:00,2138.77,2138.77,2137.29,2137.3,300.0,2138.77,2138.77,2137.29,2137.3,300.0
2022-07-27 15:40:00,2135.68,2142.0,2135.68,2139.74,2037.0,2135.68,2142.0,2135.68,2139.74,2037.0
2022-07-27 15:50:00,2139.93,2139.94,2133.99,2134.28,2406.0,2139.93,2139.94,2133.99,2134.28,2406.0
2022-07-28 09:30:00,2127.85,2130.09,2114.55,2115.72,2468.0,2127.85,2130.09,2114.55,2115.72,2468.0
2022-07-28 09:40:00,2117.99,2117.99,2087.79,2094.5,2204.0,2117.99,2117.99,2087.79,2094.5,2204.0
2022-07-28 09:50:00,2094.78,2104.79,2091.09,2098.24,2674.0,2094.78,2104.79,2091.09,2098.24,2674.0
2022-07-28 10:00:00,2102.27,2102.27,2094.7,2100.0,1201.0,2102.27,2102.27,2094.7,2100.0,1201.0
2022-07-28 10:10:00,2099.3,2102.53,2080.8,2083.74,6141.0,2099.3,2102.53,2080.8,2083.74,6141.0
2022-07-28 10:20:00,2085.44,2090.13,2079.69,2079.69,1400.0,2085.44,2090.13,2079.69,2079.69,1400.0
2022-07-28 10:30:00,2084.3,2092.71,2080.45,2087.31,1720.0,2084.3,2092.71,2080.45,2087.31,1720.0
2022-07-28 10:40:00,2092.93,2098.19,2089.4,2098.19,2200.0,2092.93,2098.19,2089.4,2098.19,2200.0
2022-07-28 10:50:00,2093.75,2108.85,2093.75,2106.21,1700.0,2093.75,2108.85,2093.75,2106.21,1700.0
2022-07-28 11:00:00,2108.77,2111.13,2102.66,2111.13,2628.0,2108.77,2111.13,2102.66,2111.13,2628.0
2022-07-28 11:10:00,2107.73,2109.47,2103.34,2106.33,1856.0,2107.73,2109.47,2103.34,2106.33,1856.0
2022-07-28 11:20:00,2106.47,2118.84,2106.14,2116.57,3203.0,2106.47,2118.84,2106.14,2116.57,3203.0
2022-07-28 11:30:00,2115.72,2119.99,2112.67,2119.68,1515.0,2115.72,2119.99,2112.67,2119.68,1515.0
2022-07-28 11:40:00,2122.83,2124.34,2122.03,2122.61,700.0,2122.83,2124.34,2122.03,2122.61,700.0
2022-07-28 11:50:00,2121.44,2122.82,2120.65,2120.65,1700.0,2121.44,2122.82,2120.65,2120.65,1700.0
2022-07-28 12:00:00,2122.32,2126.07,2122.32,2124.24,900.0,2122.32,2126.07,2122.32,2124.24,900.0
2022-07-28 12:10:00,2126.93,2128.3,2126.54,2127.8,1000.0,2126.93,2128.3,2126.54,2127.8,1000.0
2022-07-28 12:20:00,2129.3,2134.49,2129.3,2133.1,600.0,2129.3,2134.49,2129.3,2133.1,600.0
2022-07-28 12:30:00,2131.21,2131.21,2123.18,2126.41,1135.0,2131.21,2131.21,2123.18,2126.41,1135.0
2022-07-28 12:40:00,2130.2,2134.2,2130.2,2134.2,313.0,2130.2,2134.2,2130.2,2134.2,313.0
2022-07-28 12:50:00,2139.99,2139.99,2137.68,2138.46,960.0,2139.99,2139.99,2137.68,2138.46,960.0
2022-07-28 13:00:00,2137.7,2139.94,2137.43,2139.94,602.0,2137.7,2139.94,2137.43,2139.94,602.0
2022-07-28 13:10:00,2140.14,2142.99,2140.14,2140.79,1400.0,2140.14,2142.99,2140.14,2140.79,1400.0
2022-07-28 13:20:00,2141.95,2142.85,2139.07,2141.53,800.0,2141.95,2142.85,2139.07,2141.53,800.0
2022-07-28 13:30:00,2141.28,2142.88,2140.56,2142.77,500.0,2141.28,2142.88,2140.56,2142.77,500.0
2022-07-28 13:40:00,2142.09,2142.74,2141.84,2141.88,600.0,2142.09,2142.74,2141.84,2141.88,600.0
2022-07-28 13:50:00,2142.83,2145.43,2142.72,2145.43,700.0,2142.83,2145.43,2142.72,2145.43,700.0
2022-07-28 14:00:00,2144.12,2145.57,2143.88,2145.33,600.0,2144.12,2145.57,2143.88,2145.33,600.0
2022-07-28 14:10:00,2145.63,2146.79,2145.63,2146.79,900.0,2145.63,2146.79,2145.63,2146.79,900.0
2022-07-28 14:20:00,2146.28,2146.28,2145.89,2145.89,200.0,2146.28,2146.28,2145.89,2145.89,200.0
2022-07-28 14:30:00,2143.7,2143.7,2142.67,2142.67,200.0,2143.7,2143.7,2142.67,2142.67,200.0
2022-07-28 14:40:00,2142.32,2146.39,2142.32,2144.56,400.0,2142.32,2146.39,2142.32,2144.56,400.0
2022-07-28 14:50:00,2144.51,2144.51,2143.01,2143.59,400.0,2144.51,2144.51,2143.01,2143.59,400.0
2022-07-28 15:00:00,2142.49,2143.81,2142.49,2143.81,500.0,2142.49,2143.81,2142.49,2143.81,500.0
2022-07-28 15:10:00,2141.45,2141.45,2139.9,2141.0,500.0,2141.45,2141.45,2139.9,2141.0,500.0
2022-07-28 15:20:00,2137.99,2138.18,2136.17,2136.17,638.0,2137.99,2138.18,2136.17,2136.17,638.0
2022-07-28 15:30:00,2137.22,2137.33,2135.02,2135.02,2100.0,2137.22,2137.33,2135.02,2135.02,2100.0
2022-07-28 15:40:00,2133.59,2138.61,2133.59,2138.45,3024.0,2133.59,2138.61,2133.59,2138.45,3024.0
2022-07-28 15:50:00,2139.35,2139.35,2128.44,2131.26,10066.0,2139.35,2139.35,2128.44,2131.26,10066.0
2022-07-29 09:30:00,2123.15,2123.15,2123.15,2123.15,998.0,2123.15,2123.15,2123.15,2123.15,998.0
2022-07-29 09:40:00,2116.43,2117.76,2108.45,2109.5,1300.0,2116.43,2117.76,2108.45,2109.5,1300.0
2022-07-29 09:50:00,2112.06,2116.05,2108.5,2111.24,1695.0,2112.06,2116.05,2108.5,2111.24,1695.0
2022-07-29 10:00:00,2115.02,2121.12,2115.02,2121.12,400.0,2115.02,2121.12,2115.02,2121.12,400.0
2022-07-29 10:10:00,2119.74,2119.74,2114.41,2114.41,500.0,2119.74,2119.74,2114.41,2114.41,500.0
2022-07-29 10:20:00,2112.1,2115.57,2112.1,2115.57,251.0,2112.1,2115.57,2112.1,2115.57,251.0
2022-07-29 10:30:00,2113.24,2121.59,2113.24,2121.59,400.0,2113.24,2121.59,2113.24,2121.59,400.0
2022-07-29 10:40:00,2120.73,2121.75,2119.35,2121.75,800.0,2120.73,2121.75,2119.35,2121.75,800.0
2022-07-29 10:50:00,2120.39,2120.99,2112.0,2113.8,1700.0,2120.39,2120.99,2112.0,2113.8,1700.0
2022-07-29 11:00:00,2111.07,2114.86,2111.07,2114.86,600.0,2111.07,2114.86,2111.07,2114.86,600.0
2022-07-29 11:10:00,2115.55,2115.58,2112.16,2113.01,900.0,2115.55,2115.58,2112.16,2113.01,900.0
2022-07-29 11:20:00,2113.01,2115.57,2112.36,2113.95,1283.0,2113.01,2115.57,2112.36,2113.95,1283.0
2022-07-29 11:30:00,2117.05,2117.66,2113.56,2115.99,1501.0,2117.05,2117.66,2113.56,2115.99,1501.0
2022-07-29 11:40:00,2115.81,2119.69,2115.81,2119.26,944.0,2115.81,2119.69,2115.81,2119.26,944.0
2022-07-29 11:50:00,2118.12,2127.72,2118.12,2124.93,2100.0,2118.12,2127.72,2118.12,2124.93,2100.0
2022-07-29 12:00:00,2127.73,2129.6,2127.0,2129.15,749.0,2127.73,2129.6,2127.0,2129.15,749.0
2022-07-29 12:10:00,2130.2,2132.93,2130.2,2132.81,500.0,2130.2,2132.93,2130.2,2132.81,500.0
2022-07-29 12:20:00,2132.4,2132.4,2132.4,2132.4,299.0,2132.4,2132.4,2132.4,2132.4,299.0
2022-07-29 12:30:00,2133.87,2135.25,2133.07,2135.22,700.0,2133.87,2135.25,2133.07,2135.22,700.0
2022-07-29 12:40:00,2134.26,2136.39,2134.01,2134.35,500.0,2134.26,2136.39,2134.01,2134.35,500.0
2022-07-29 12:50:00,2136.46,2137.27,2134.72,2137.0,700.0,2136.46,2137.27,2134.72,2137.0,700.0
2022-07-29 13:00:00,2136.73,2136.73,2136.73,2136.73,100.0,2136.73,2136.73,2136.73,2136.73,100.0
2022-07-29 13:10:00,2136.66,2136.66,2136.65,2136.66,124.0,2136.66,2136.66,2136.65,2136.66,124.0
2022-07-29 13:20:00,2135.29,2135.29,2133.44,2133.45,306.0,2135.29,2135.29,2133.44,2133.45,306.0
2022-07-29 13:30:00,2132.8,2133.1,2130.88,2130.88,600.0,2132.8,2133.1,2130.88,2130.88,600.0
2022-07-29 13:40:00,2130.96,2131.98,2130.49,2131.97,500.0,2130.96,2131.98,2130.49,2131.97,500.0
2022-07-29 13:50:00,2133.8,2136.06,2133.8,2135.66,300.0,2133.8,2136.06,2133.8,2135.66,300.0
2022-07-29 14:00:00,2135.87,2135.87,2135.87,2135.87,100.0,2135.87,2135.87,2135.87,2135.87,100.0
2022-07-29 14:10:00,2135.87,2136.98,2135.41,2135.49,620.0,2135.87,2136.98,2135.41,2135.49,620.0
2022-07-29 14:20:00,2135.49,2135.49,2135.49,2135.49,0.0,2135.49,2135.49,2135.49,2135.49,0.0
2022-07-29 14:30:00,2135.47,2135.47,2133.05,2133.05,800.0,2135.47,2135.47,2133.05,2133.05,800.0
2022-07-29 14:40:00,2131.49,2132.45,2131.28,2131.28,500.0,2131.49,2132.45,2131.28,2131.28,500.0
2022-07-29 14:50:00,2133.26,2133.26,2133.2,2133.2,200.0,2133.26,2133.26,2133.2,2133.2,200.0
2022-07-29 15:00:00,2132.2,2132.62,2132.2,2132.62,336.0,2132.2,2132.62,2132.2,2132.62,336.0
2022-07-29 15:10:00,2131.45,2131.45,2129.25,2129.26,1200.0,2131.45,2131.45,2129.25,2129.26,1200.0
2022-07-29 15:20:00,2129.34,2129.93,2128.31,2129.64,936.0,2129.34,2129.93,2128.31,2129.64,936.0
2022-07-29 15:30:00,2131.7,2138.94,2130.69,2138.93,4597.0,2131.7,2138.94,2130.69,2138.93,4597.0
2022-07-29 15:40:00,2138.28,2140.67,2136.59,2140.37,2284.0,2138.28,2140.67,2136.59,2140.37,2284.0
2022-07-29 15:50:00,2140.88,2141.54,2134.71,2136.25,9374.0,2140.88,2141.54,2134.71,2136.25,9374.0
2022-08-01 09:30:00,2119.53,2119.53,2113.82,2113.82,1413.0,2119.53,2119.53,2113.82,2113.82,1413.0
2022-08-01 09:40:00,2126.22,2138.66,2122.1,2137.96,900.0,2126.22,2138.66,2122.1,2137.96,900.0
2022-08-01 09:50:00,2136.55,2143.0,2136.54,2143.0,500.0,2136.55,2143.0,2136.54,2143.0,500.0
2022-08-01 10:00:00,2149.71,2149.71,2142.83,2149.66,1313.0,2149.71,2149.71,2142.83,2149.66,1313.0
2022-08-01 10:10:00,2149.79,2149.79,2142.67,2142.67,700.0,2149.79,2149.79,2142.67,2142.67,700.0
2022-08-01 10:20:00,2145.45,2145.45,2137.41,2137.41,733.0,2145.45,2145.45,2137.41,2137.41,733.0
2022-08-01 10:30:00,2143.05,2146.72,2143.05,2146.72,314.0,2143.05,2146.72,2143.05,2146.72,314.0
2022-08-01 10:40:00,2152.85,2154.65,2151.74,2154.27,1000.0,2152.85,2154.65,2151.74,2154.27,1000.0
2022-08-01 10:50:00,2154.0,2156.81,2151.71,2151.71,700.0,2154.0,2156.81,2151.71,2151.71,700.0
2022-08-01 11:00:00,2154.86,2154.86,2152.58,2154.14,657.0,2154.86,2154.86,2152.58,2154.14,657.0
2022-08-01 11:10:00,2153.33,2153.33,2145.7,2145.7,300.0,2153.33,2153.33,2145.7,2145.7,300.0
2022-08-01 11:20:00,2148.1,2148.1,2147.62,2147.62,400.0,2148.1,2148.1,2147.62,2147.62,400.0
2022-08-01 11:30:00,2156.38,2158.43,2152.89,2158.42,361.0,2156.38,2158.43,2152.89,2158.42,361.0
2022-08-01 11:40:00,2164.59,2164.59,2163.29,2163.29,300.0,2164.59,2164.59,2163.29,2163.29,300.0
2022-08-01 11:50:00,2164.53,2166.17,2157.54,2157.54,700.0,2164.53,2166.17,2157.54,2157.54,700.0
2022-08-01 12:00:00,2157.14,2157.14,2157.14,2157.14,100.0,2157.14,2157.14,2157.14,2157.14,100.0
2022-08-01 12:10:00,2154.82,2158.22,2154.82,2158.22,300.0,2154.82,2158.22,2154.82,2158.22,300.0
2022-08-01 12:20:00,2157.24,2157.58,2157.24,2157.58,227.0,2157.24,2157.58,2157.24,2157.58,227.0
2022-08-01 12:30:00,2160.22,2160.22,2159.09,2159.09,200.0,2160.22,2160.22,2159.09,2159.09,200.0
2022-08-01 12:40:00,2159.74,2164.96,2159.74,2164.96,1303.0,2159.74,2164.96,2159.74,2164.96,1303.0
2022-08-01 12:50:00,2164.33,2164.33,2164.33,2164.33,100.0,2164.33,2164.33,2164.33,2164.33,100.0
2022-08-01 13:00:00,2164.28,2164.28,2164.28,2164.28,100.0,2164.28,2164.28,2164.28,2164.28,100.0
2022-08-01 13:10:00,2167.07,2170.52,2167.07,2170.52,600.0,2167.07,2170.52,2167.07,2170.52,600.0
2022-08-01 13:20:00,2165.15,2167.58,2165.15,2165.48,400.0,2165.15,2167.58,2165.15,2165.48,400.0
2022-08-01 13:30:00,2163.27,2163.27,2162.05,2162.05,200.0,2163.27,2163.27,2162.05,2162.05,200.0
2022-08-01 13:40:00,2161.54,2163.4,2157.12,2157.12,757.0,2161.54,2163.4,2157.12,2157.12,757.0
2022-08-01 13:50:00,2161.6,2161.6,2161.6,2161.6,100.0,2161.6,2161.6,2161.6,2161.6,100.0
2022-08-01 14:00:00,2163.06,2163.23,2163.06,2163.23,300.0,2163.06,2163.23,2163.06,2163.23,300.0
2022-08-01 14:10:00,2163.88,2163.88,2163.72,2163.72,200.0,2163.88,2163.88,2163.72,2163.72,200.0
2022-08-01 14:20:00,2164.66,2164.66,2161.22,2161.22,1351.0,2164.66,2164.66,2161.22,2161.22,1351.0
2022-08-01 14:30:00,2160.73,2164.25,2160.56,2164.06,700.0,2160.73,2164.25,2160.56,2164.06,700.0
2022-08-01 14:40:00,2162.55,2164.6,2161.45,2161.45,600.0,2162.55,2164.6,2161.45,2161.45,600.0
2022-08-01 14:50:00,2162.31,2165.0,2162.31,2165.0,400.0,2162.31,2165.0,2162.31,2165.0,400.0
2022-08-01 15:00:00,2163.49,2167.28,2160.62,2167.28,1100.0,2163.49,2167.28,2160.62,2167.28,1100.0
2022-08-01 15:10:00,2167.28,2167.28,2167.28,2167.28,0.0,2167.28,2167.28,2167.28,2167.28,0.0
2022-08-01 15:20:00,2162.21,2162.74,2162.21,2162.74,200.0,2162.21,2162.74,2162.21,2162.74,200.0
2022-08-01 15:30:00,2163.69,2164.88,2163.0,2164.09,2258.0,2163.69,2164.88,2163.0,2164.09,2258.0
2022-08-01 15:40:00,2164.41,2168.1,2164.4,2166.39,1500.0,2164.41,2168.1,2164.4,2166.39,1500.0
2022-08-01 15:50:00,2169.5,2169.87,2160.39,2161.22,3817.0,2169.5,2169.87,2160.39,2161.22,3817.0
2022-08-02 09:30:00,2164.47,2164.47,2147.75,2147.75,1366.0,2164.47,2164.47,2147.75,2147.75,1366.0
2022-08-02 09:40:00,2148.41,2148.41,2144.56,2144.56,300.0,2148.41,2148.41,2144.56,2144.56,300.0
2022-08-02 09:50:00,2150.38,2150.38,2150.18,2150.18,200.0,2150.38,2150.38,2150.18,2150.18,200.0
2022-08-02 10:00:00,2150.46,2150.46,2148.91,2148.91,200.0,2150.46,2150.46,2148.91,2148.91,200.0
2022-08-02 10:10:00,2142.19,2142.19,2142.19,2142.19,100.0,2142.19,2142.19,2142.19,2142.19,100.0
2022-08-02 10:20:00,2132.09,2133.87,2127.23,2133.87,500.0,2132.09,2133.87,2127.23,2133.87,500.0
2022-08-02 10:30:00,2139.73,2145.11,2138.74,2145.11,400.0,2139.73,2145.11,2138.74,2145.11,400.0
2022-08-02 10:40:00,2149.5,2151.65,2149.5,2151.65,200.0,2149.5,2151.65,2149.5,2151.65,200.0
2022-08-02 10:50:00,2156.71,2161.31,2156.71,2160.55,1060.0,2156.71,2161.31,2156.71,2160.55,1060.0
2022-08-02 11:00:00,2161.36,2161.36,2153.1,2153.1,1301.0,2161.36,2161.36,2153.1,2153.1,1301.0
2022-08-02 11:10:00,2155.93,2155.93,2155.93,2155.93,100.0,2155.93,2155.93,2155.93,2155.93,100.0
2022-08-02 11:20:00,2155.73,2156.7,2151.3,2151.3,800.0,2155.73,2156.7,2151.3,2151.3,800.0
2022-08-02 11:30:00,2146.67,2148.23,2145.75,2148.23,682.0,2146.67,2148.23,2145.75,2148.23,682.0
2022-08-02 11:40:00,2146.18,2146.18,2146.18,2146.18,102.0,2146.18,2146.18,2146.18,2146.18,102.0
2022-08-02 11:50:00,2145.64,2145.64,2143.67,2143.67,847.0,2145.64,2145.64,2143.67,2143.67,847.0
2022-08-02 12:00:00,2142.19,2142.19,2142.19,2142.19,224.0,2142.19,2142.19,2142.19,2142.19,224.0
2022-08-02 12:10:00,2147.33,2148.72,2147.32,2148.04,301.0,2147.33,2148.72,2147.32,2148.04,301.0
2022-08-02 12:20:00,2148.73,2148.73,2146.86,2146.86,400.0,2148.73,2148.73,2146.86,2146.86,400.0
2022-08-02 12:30:00,2145.15,2145.15,2145.15,2145.15,100.0,2145.15,2145.15,2145.15,2145.15,100.0
2022-08-02 12:40:00,2145.04,2145.83,2143.84,2143.84,500.0,2145.04,2145.83,2143.84,2143.84,500.0
2022-08-02 12:50:00,2143.96,2143.97,2143.88,2143.88,200.0,2143.96,2143.97,2143.88,2143.88,200.0
2022-08-02 13:00:00,2141.33,2141.33,2141.32,2141.33,100.0,2141.33,2141.33,2141.32,2141.33,100.0
2022-08-02 13:10:00,2141.33,2141.33,2141.33,2141.33,0.0,2141.33,2141.33,2141.33,2141.33,0.0
2022-08-02 13:20:00,2142.99,2142.99,2142.77,2142.77,505.0,2142.99,2142.99,2142.77,2142.77,505.0
2022-08-02 13:30:00,2142.09,2142.45,2139.19,2139.19,500.0,2142.09,2142.45,2139.19,2139.19,500.0
2022-08-02 13:40:00,2141.01,2141.01,2138.0,2139.52,504.0,2141.01,2141.01,2138.0,2139.52,504.0
2022-08-02 13:50:00,2139.33,2139.33,2138.64,2138.64,200.0,2139.33,2139.33,2138.64,2138.64,200.0
2022-08-02 14:00:00,2138.1,2138.94,2138.1,2138.94,300.0,2138.1,2138.94,2138.1,2138.94,300.0
2022-08-02 14:10:00,2143.08,2143.21,2143.08,2143.21,200.0,2143.08,2143.21,2143.08,2143.21,200.0
2022-08-02 14:20:00,2144.46,2145.0,2144.46,2145.0,200.0,2144.46,2145.0,2144.46,2145.0,200.0
2022-08-02 14:30:00,2145.14,2147.97,2145.14,2147.97,200.0,2145.14,2147.97,2145.14,2147.97,200.0
2022-08-02 14:40:00,2148.03,2151.4,2148.03,2151.4,600.0,2148.03,2151.4,2148.03,2151.4,600.0
2022-08-02 14:50:00,2150.22,2153.1,2147.59,2153.1,1100.0,2150.22,2153.1,2147.59,2153.1,1100.0
2022-08-02 15:00:00,2156.68,2159.15,2154.61,2159.14,851.0,2156.68,2159.15,2154.61,2159.14,851.0
2022-08-02 15:10:00,2158.0,2158.0,2152.45,2152.45,600.0,2158.0,2158.0,2152.45,2152.45,600.0
2022-08-02 15:20:00,2154.31,2156.61,2154.31,2156.61,600.0,2154.31,2156.61,2154.31,2156.61,600.0
2022-08-02 15:30:00,2157.64,2159.52,2157.4,2158.32,1318.0,2157.64,2159.52,2157.4,2158.32,1318.0
2022-08-02 15:40:00,2157.93,2159.82,2157.16,2158.52,1400.0,2157.93,2159.82,2157.16,2158.52,1400.0
2022-08-02 15:50:00,2158.48,2159.0,2152.7,2152.7,5201.0,2158.48,2159.0,2152.7,2152.7,5201.0
2022-08-03 09:30:00,2169.62,2183.37,2155.71,2171.06,2493.0,2169.62,2183.37,2155.71,2171.06,2493.0
2022-08-03 09:40:00,2154.23,2154.23,2140.39,2140.72,800.0,2154.23,2154.23,2140.39,2140.72,800.0
2022-08-03 09:50:00,2148.7,2148.7,2145.28,2145.28,400.0,2148.7,2148.7,2145.28,2145.28,400.0
2022-08-03 10:00:00,2138.62,2149.68,2116.82,2118.33,4237.0,2138.62,2149.68,2116.82,2118.33,4237.0
2022-08-03 10:10:00,2117.96,2120.95,2115.93,2119.67,767.0,2117.96,2120.95,2115.93,2119.67,767.0
2022-08-03 10:20:00,2114.28,2116.8,2113.96,2116.51,1100.0,2114.28,2116.8,2113.96,2116.51,1100.0
2022-08-03 10:30:00,2116.82,2126.3,2115.7,2126.3,1100.0,2116.82,2126.3,2115.7,2126.3,1100.0
2022-08-03 10:40:00,2127.82,2142.38,2127.82,2142.38,800.0,2127.82,2142.38,2127.82,2142.38,800.0
2022-08-03 10:50:00,2144.36,2145.2,2133.79,2142.53,1755.0,2144.36,2145.2,2133.79,2142.53,1755.0
2022-08-03 11:00:00,2141.72,2143.97,2138.67,2140.97,800.0,2141.72,2143.97,2138.67,2140.97,800.0
2022-08-03 11:10:00,2143.38,2143.45,2141.02,2141.02,400.0,2143.38,2143.45,2141.02,2141.02,400.0
2022-08-03 11:20:00,2146.05,2147.14,2140.86,2147.14,500.0,2146.05,2147.14,2140.86,2147.14,500.0
2022-08-03 11:30:00,2147.1,2148.58,2144.17,2145.89,1215.0,2147.1,2148.58,2144.17,2145.89,1215.0
2022-08-03 11:40:00,2144.11,2145.63,2141.08,2141.09,1247.0,2144.11,2145.63,2141.08,2141.09,1247.0
2022-08-03 11:50:00,2141.09,2141.09,2141.09,2141.09,0.0,2141.09,2141.09,2141.09,2141.09,0.0
2022-08-03 12:00:00,2143.6,2144.19,2142.53,2142.53,400.0,2143.6,2144.19,2142.53,2142.53,400.0
2022-08-03 12:10:00,2141.2,2141.2,2141.19,2141.2,100.0,2141.2,2141.2,2141.19,2141.2,100.0
2022-08-03 12:20:00,2141.76,2142.07,2140.26,2141.7,2176.0,2141.76,2142.07,2140.26,2141.7,2176.0
2022-08-03 12:30:00,2141.94,2144.24,2141.89,2144.24,1400.0,2141.94,2144.24,2141.89,2144.24,1400.0
2022-08-03 12:40:00,2145.63,2147.15,2145.04,2147.15,400.0,2145.63,2147.15,2145.04,2147.15,400.0
2022-08-03 12:50:00,2148.58,2150.09,2148.58,2150.09,300.0,2148.58,2150.09,2148.58,2150.09,300.0
2022-08-03 13:00:00,2153.09,2153.5,2153.09,2153.5,200.0,2153.09,2153.5,2153.09,2153.5,200.0
2022-08-03 13:10:00,2152.94,2154.1,2148.55,2148.55,610.0,2152.94,2154.1,2148.55,2148.55,610.0
2022-08-03 13:20:00,2148.7,2148.77,2145.58,2145.58,1798.0,2148.7,2148.77,2145.58,2145.58,1798.0
2022-08-03 13:30:00,2145.58,2145.58,2145.58,2145.58,0.0,2145.58,2145.58,2145.58,2145.58,0.0
2022-08-03 13:40:00,2143.35,2145.77,2143.35,2145.77,483.0,2143.35,2145.77,2143.35,2145.77,483.0
2022-08-03 13:50:00,2147.81,2150.7,2147.81,2150.7,200.0,2147.81,2150.7,2147.81,2150.7,200.0
2022-08-03 14:00:00,2150.05,2153.01,2150.05,2153.01,200.0,2150.05,2153.01,2150.05,2153.01,200.0
2022-08-03 14:10:00,2155.77,2156.75,2155.77,2156.72,400.0,2155.77,2156.75,2155.77,2156.72,400.0
2022-08-03 14:20:00,2155.85,2156.34,2155.85,2156.34,210.0,2155.85,2156.34,2155.85,2156.34,210.0
2022-08-03 14:30:00,2157.22,2157.22,2157.2,2157.2,200.0,2157.22,2157.22,2157.2,2157.2,200.0
2022-08-03 14:40:00,2159.02,2159.15,2157.4,2157.79,400.0,2159.02,2159.15,2157.4,2157.79,400.0
2022-08-03 14:50:00,2159.54,2159.54,2159.53,2159.54,100.0,2159.54,2159.54,2159.53,2159.54,100.0
2022-08-03 15:00:00,2163.82,2163.82,2162.93,2162.93,200.0,2163.82,2163.82,2162.93,2162.93,200.0
2022-08-03 15:10:00,2162.57,2162.57,2158.95,2162.1,1221.0,2162.57,2162.57,2158.95,2162.1,1221.0
2022-08-03 15:20:00,2161.86,2161.86,2160.79,2160.79,606.0,2161.86,2161.86,2160.79,2160.79,606.0
2022-08-03 15:30:00,2159.6,2160.69,2157.33,2157.33,808.0,2159.6,2160.69,2157.33,2157.33,808.0
2022-08-03 15:40:00,2157.68,2160.61,2157.57,2159.64,1309.0,2157.68,2160.61,2157.57,2159.64,1309.0
2022-08-03 15:50:00,2158.63,2158.63,2146.14,2149.7,4253.0,2158.63,2158.63,2146.14,2149.7,4253.0
2022-08-04 09:30:00,2150.91,2155.5,2145.92,2154.12,1030.0,2150.91,2155.5,2145.92,2154.12,1030.0
2022-08-04 09:40:00,2156.5,2165.82,2156.5,2164.97,800.0,2156.5,2165.82,2156.5,2164.97,800.0
2022-08-04 09:50:00,2165.3,2165.3,2164.47,2164.47,300.0,2165.3,2165.3,2164.47,2164.47,300.0
2022-08-04 10:00:00,2169.23,2172.02,2163.47,2169.93,459.0,2169.23,2172.02,2163.47,2169.93,459.0
2022-08-04 10:10:00,2169.38,2169.38,2158.33,2158.33,500.0,2169.38,2169.38,2158.33,2158.33,500.0
2022-08-04 10:20:00,2168.24,2168.24,2168.24,2168.24,100.0,2168.24,2168.24,2168.24,2168.24,100.0
2022-08-04 10:30:00,2165.01,2169.64,2165.01,2166.8,301.0,2165.01,2169.64,2165.01,2166.8,301.0
2022-08-04 10:40:00,2176.12,2176.12,2168.84,2168.85,200.0,2176.12,2176.12,2168.84,2168.85,200.0
2022-08-04 10:50:00,2174.64,2179.04,2173.3,2176.54,500.0,2174.64,2179.04,2173.3,2176.54,500.0
2022-08-04 11:00:00,2176.4,2176.4,2171.73,2171.73,558.0,2176.4,2176.4,2171.73,2171.73,558.0
2022-08-04 11:10:00,2173.79,2176.21,2173.79,2176.21,721.0,2173.79,2176.21,2173.79,2176.21,721.0
2022-08-04 11:20:00,2178.01,2178.01,2174.44,2174.44,738.0,2178.01,2178.01,2174.44,2174.44,738.0
2022-08-04 11:30:00,2176.16,2176.16,2172.92,2174.0,631.0,2176.16,2176.16,2172.92,2174.0,631.0
2022-08-04 11:40:00,2177.71,2178.45,2177.71,2178.45,400.0,2177.71,2178.45,2177.71,2178.45,400.0
2022-08-04 11:50:00,2179.2,2179.3,2179.2,2179.3,200.0,2179.2,2179.3,2179.2,2179.3,200.0
2022-08-04 12:00:00,2176.3,2176.3,2176.3,2176.3,100.0,2176.3,2176.3,2176.3,2176.3,100.0
2022-08-04 12:10:00,2174.67,2175.1,2172.08,2172.91,1238.0,2174.67,2175.1,2172.08,2172.91,1238.0
2022-08-04 12:20:00,2172.7,2174.81,2172.7,2174.81,200.0,2172.7,2174.81,2172.7,2174.81,200.0
2022-08-04 12:30:00,2176.6,2176.6,2176.59,2176.6,100.0,2176.6,2176.6,2176.59,2176.6,100.0
2022-08-04 12:40:00,2177.56,2186.94,2177.56,2182.54,1099.0,2177.56,2186.94,2177.56,2182.54,1099.0
2022-08-04 12:50:00,2187.43,2187.43,2182.62,2182.62,1021.0,2187.43,2187.43,2182.62,2182.62,1021.0
2022-08-04 13:00:00,2188.8,2188.8,2181.71,2181.71,222.0,2188.8,2188.8,2181.71,2181.71,222.0
2022-08-04 13:10:00,2184.86,2188.11,2184.86,2188.11,300.0,2184.86,2188.11,2184.86,2188.11,300.0
2022-08-04 13:20:00,2185.32,2187.05,2184.48,2187.05,555.0,2185.32,2187.05,2184.48,2187.05,555.0
2022-08-04 13:30:00,2187.0,2187.0,2187.0,2187.0,103.0,2187.0,2187.0,2187.0,2187.0,103.0
2022-08-04 13:40:00,2185.85,2188.7,2185.84,2188.7,300.0,2185.85,2188.7,2185.84,2188.7,300.0
2022-08-04 13:50:00,2187.47,2189.3,2187.05,2189.3,504.0,2187.47,2189.3,2187.05,2189.3,504.0
2022-08-04 14:00:00,2189.88,2191.15,2185.36,2185.36,1217.0,2189.88,2191.15,2185.36,2185.36,1217.0
2022-08-04 14:10:00,2184.71,2185.94,2178.57,2178.57,1411.0,2184.71,2185.94,2178.57,2178.57,1411.0
2022-08-04 14:20:00,2177.85,2179.81,2177.0,2179.5,1401.0,2177.85,2179.81,2177.0,2179.5,1401.0
2022-08-04 14:30:00,2180.17,2180.17,2179.39,2179.39,200.0,2180.17,2180.17,2179.39,2179.39,200.0
2022-08-04 14:40:00,2179.93,2181.49,2179.93,2181.49,600.0,2179.93,2181.49,2179.93,2181.49,600.0
2022-08-04 14:50:00,2185.39,2186.29,2185.39,2186.29,200.0,2185.39,2186.29,2185.39,2186.29,200.0
2022-08-04 15:00:00,2186.5,2187.01,2183.85,2185.44,1283.0,2186.5,2187.01,2183.85,2185.44,1283.0
2022-08-04 15:10:00,2183.74,2183.74,2180.31,2180.31,1516.0,2183.74,2183.74,2180.31,2180.31,1516.0
2022-08-04 15:20:00,2176.7,2177.87,2176.46,2176.46,400.0,2176.7,2177.87,2176.46,2176.46,400.0
2022-08-04 15:30:00,2175.36,2175.78,2173.2,2173.2,1878.0,2175.36,2175.78,2173.2,2173.2,1878.0
2022-08-04 15:40:00,2173.52,2173.52,2168.1,2168.1,2449.0,2173.52,2173.52,2168.1,2168.1,2449.0
2022-08-04 15:50:00,2170.32,2170.32,2161.5,2164.13,4566.0,2170.32,2170.32,2161.5,2164.13,4566.0
2022-08-05 09:30:00,2152.27,2156.2,2152.27,2156.2,552.0,2152.27,2156.2,2152.27,2156.2,552.0
2022-08-05 09:40:00,2160.75,2160.75,2160.75,2160.75,100.0,2160.75,2160.75,2160.75,2160.75,100.0
2022-08-05 09:50:00,2160.75,2160.75,2160.75,2160.75,0.0,2160.75,2160.75,2160.75,2160.75,0.0
2022-08-05 10:00:00,2164.03,2164.03,2156.08,2156.96,600.0,2164.03,2164.03,2156.08,2156.96,600.0
2022-08-05 10:10:00,2155.07,2155.07,2155.07,2155.07,200.0,2155.07,2155.07,2155.07,2155.07,200.0
2022-08-05 10:20:00,2155.0,2157.36,2148.93,2157.36,2476.0,2155.0,2157.36,2148.93,2157.36,2476.0
2022-08-05 10:30:00,2155.4,2158.91,2155.4,2158.91,700.0,2155.4,2158.91,2155.4,2158.91,700.0
2022-08-05 10:40:00,2158.91,2158.91,2158.91,2158.91,0.0,2158.91,2158.91,2158.91,2158.91,0.0
2022-08-05 10:50:00,2160.54,2160.54,2160.53,2160.54,100.0,2160.54,2160.54,2160.53,2160.54,100.0
2022-08-05 11:00:00,2163.42,2163.42,2163.42,2163.42,100.0,2163.42,2163.42,2163.42,2163.42,100.0
2022-08-05 11:10:00,2162.62,2164.0,2162.57,2164.0,303.0,2162.62,2164.0,2162.57,2164.0,303.0
2022-08-05 11:20:00,2164.84,2177.87,2164.84,2171.45,701.0,2164.84,2177.87,2164.84,2171.45,701.0
2022-08-05 11:30:00,2176.97,2176.98,2173.42,2173.42,300.0,2176.97,2176.98,2173.42,2173.42,300.0
2022-08-05 11:40:00,2175.47,2175.47,2173.29,2174.81,560.0,2175.47,2175.47,2173.29,2174.81,560.0
2022-08-05 11:50:00,2174.58,2181.35,2174.58,2181.35,600.0,2174.58,2181.35,2174.58,2181.35,600.0
2022-08-05 12:00:00,2180.1,2184.43,2180.1,2182.65,800.0,2180.1,2184.43,2180.1,2182.65,800.0
2022-08-05 12:10:00,2178.39,2183.76,2178.39,2181.59,580.0,2178.39,2183.76,2178.39,2181.59,580.0
2022-08-05 12:20:00,2185.06,2185.06,2184.03,2184.03,200.0,2185.06,2185.06,2184.03,2184.03,200.0
2022-08-05 12:30:00,2184.1,2191.34,2184.1,2191.31,825.0,2184.1,2191.34,2184.1,2191.31,825.0
2022-08-05 12:40:00,2195.09,2195.09,2195.08,2195.09,100.0,2195.09,2195.09,2195.08,2195.09,100.0
2022-08-05 12:50:00,2195.4,2195.4,2192.0,2192.0,911.0,2195.4,2195.4,2192.0,2192.0,911.0
2022-08-05 13:00:00,2195.42,2195.57,2195.42,2195.42,600.0,2195.42,2195.57,2195.42,2195.42,600.0
2022-08-05 13:10:00,2194.5,2194.5,2191.2,2191.2,538.0,2194.5,2194.5,2191.2,2191.2,538.0
2022-08-05 13:20:00,2191.34,2191.34,2190.39,2190.39,200.0,2191.34,2191.34,2190.39,2190.39,200.0
2022-08-05 13:30:00,2190.28,2190.28,2188.32,2188.32,200.0,2190.28,2190.28,2188.32,2188.32,200.0
2022-08-05 13:40:00,2190.89,2190.9,2190.88,2190.89,200.0,2190.89,2190.9,2190.88,2190.89,200.0
2022-08-05 13:50:00,2189.31,2189.31,2189.31,2189.31,186.0,2189.31,2189.31,2189.31,2189.31,186.0
2022-08-05 14:00:00,2186.81,2186.81,2186.81,2186.81,100.0,2186.81,2186.81,2186.81,2186.81,100.0
2022-08-05 14:10:00,2187.61,2187.61,2183.95,2183.95,513.0,2187.61,2187.61,2183.95,2183.95,513.0
2022-08-05 14:20:00,2183.95,2183.95,2183.95,2183.95,0.0,2183.95,2183.95,2183.95,2183.95,0.0
2022-08-05 14:30:00,2186.64,2186.65,2184.33,2184.96,300.0,2186.64,2186.65,2184.33,2184.96,300.0
2022-08-05 14:40:00,2186.84,2186.84,2186.06,2186.06,337.0,2186.84,2186.84,2186.06,2186.06,337.0
2022-08-05 14:50:00,2186.06,2186.06,2186.06,2186.06,0.0,2186.06,2186.06,2186.06,2186.06,0.0
2022-08-05 15:00:00,2190.39,2190.39,2186.46,2186.47,200.0,2190.39,2190.39,2186.46,2186.47,200.0
2022-08-05 15:10:00,2191.35,2191.6,2188.95,2191.6,1024.0,2191.35,2191.6,2188.95,2191.6,1024.0
2022-08-05 15:20:00,2189.97,2189.97,2189.02,2189.02,400.0,2189.97,2189.97,2189.02,2189.02,400.0
2022-08-05 15:30:00,2190.6,2190.67,2189.3,2189.31,832.0,2190.6,2190.67,2189.3,2189.31,832.0
2022-08-05 15:40:00,2190.32,2191.53,2190.31,2190.44,606.0,2190.32,2191.53,2190.31,2190.44,606.0
2022-08-05 15:50:00,2191.9,2196.64,2189.75,2196.45,4045.0,2191.9,2196.64,2189.75,2196.45,4045.0
2022-08-08 09:30:00,2200.04,2218.22,2200.04,2218.22,861.0,2200.04,2218.22,2200.04,2218.22,861.0
2022-08-08 09:40:00,2210.0,2210.66,2208.52,2209.25,600.0,2210.0,2210.66,2208.52,2209.25,600.0
2022-08-08 09:50:00,2211.82,2216.82,2205.59,2216.82,916.0,2211.82,2216.82,2205.59,2216.82,916.0
2022-08-08 10:00:00,2212.25,2217.62,2211.43,2212.24,1145.0,2212.25,2217.62,2211.43,2212.24,1145.0
2022-08-08 10:10:00,2212.4,2212.49,2201.24,2206.14,1300.0,2212.4,2212.49,2201.24,2206.14,1300.0
2022-08-08 10:20:00,2206.33,2208.57,2204.6,2208.57,338.0,2206.33,2208.57,2204.6,2208.57,338.0
2022-08-08 10:30:00,2209.66,2211.4,2209.66,2211.4,331.0,2209.66,2211.4,2209.66,2211.4,331.0
2022-08-08 10:40:00,2210.63,2213.6,2210.63,2213.6,200.0,2210.63,2213.6,2210.63,2213.6,200.0
2022-08-08 10:50:00,2217.1,2217.1,2217.1,2217.1,300.0,2217.1,2217.1,2217.1,2217.1,300.0
2022-08-08 11:00:00,2214.87,2216.43,2214.87,2216.43,208.0,2214.87,2216.43,2214.87,2216.43,208.0
2022-08-08 11:10:00,2218.89,2225.08,2218.1,2225.08,1450.0,2218.89,2225.08,2218.1,2225.08,1450.0
2022-08-08 11:20:00,2228.69,2228.69,2228.69,2228.69,100.0,2228.69,2228.69,2228.69,2228.69,100.0
2022-08-08 11:30:00,2230.64,2230.64,2227.91,2227.91,304.0,2230.64,2230.64,2227.91,2227.91,304.0
2022-08-08 11:40:00,2220.0,2222.93,2220.0,2220.05,800.0,2220.0,2222.93,2220.0,2220.05,800.0
2022-08-08 11:50:00,2220.0,2224.88,2217.39,2224.88,1636.0,2220.0,2224.88,2217.39,2224.88,1636.0
2022-08-08 12:00:00,2223.54,2223.54,2221.31,2221.31,300.0,2223.54,2223.54,2221.31,2221.31,300.0
2022-08-08 12:10:00,2218.8,2218.8,2216.04,2216.04,200.0,2218.8,2218.8,2216.04,2216.04,200.0
2022-08-08 12:20:00,2215.81,2215.81,2215.81,2215.81,100.0,2215.81,2215.81,2215.81,2215.81,100.0
2022-08-08 12:30:00,2215.81,2215.81,2215.81,2215.81,0.0,2215.81,2215.81,2215.81,2215.81,0.0
2022-08-08 12:40:00,2210.87,2215.45,2210.86,2215.45,215.0,2210.87,2215.45,2210.86,2215.45,215.0
2022-08-08 12:50:00,2215.92,2215.92,2215.92,2215.92,100.0,2215.92,2215.92,2215.92,2215.92,100.0
2022-08-08 13:00:00,2215.19,2215.19,2211.77,2211.77,400.0,2215.19,2215.19,2211.77,2211.77,400.0
2022-08-08 13:10:00,2211.96,2211.96,2211.96,2211.96,100.0,2211.96,2211.96,2211.96,2211.96,100.0
2022-08-08 13:20:00,2214.76,2214.76,2210.07,2211.68,1075.0,2214.76,2214.76,2210.07,2211.68,1075.0
2022-08-08 13:30:00,2210.34,2212.39,2210.34,2212.11,736.0,2210.34,2212.39,2210.34,2212.11,736.0
2022-08-08 13:40:00,2212.11,2212.11,2212.11,2212.11,0.0,2212.11,2212.11,2212.11,2212.11,0.0
2022-08-08 13:50:00,2213.58,2218.43,2213.58,2217.45,300.0,2213.58,2218.43,2213.58,2217.45,300.0
2022-08-08 14:00:00,2217.15,2218.49,2217.15,2218.31,636.0,2217.15,2218.49,2217.15,2218.31,636.0
2022-08-08 14:10:00,2217.79,2217.79,2215.7,2217.11,752.0,2217.79,2217.79,2215.7,2217.11,752.0
2022-08-08 14:20:00,2216.64,2216.65,2215.4,2215.4,313.0,2216.64,2216.65,2215.4,2215.4,313.0
2022-08-08 14:30:00,2214.13,2214.13,2213.85,2213.85,498.0,2214.13,2214.13,2213.85,2213.85,498.0
2022-08-08 14:40:00,2215.64,2215.64,2215.64,2215.64,100.0,2215.64,2215.64,2215.64,2215.64,100.0
2022-08-08 14:50:00,2217.28,2217.28,2217.28,2217.28,100.0,2217.28,2217.28,2217.28,2217.28,100.0
2022-08-08 15:00:00,2216.99,2217.23,2214.8,2214.93,1000.0,2216.99,2217.23,2214.8,2214.93,1000.0
2022-08-08 15:10:00,2216.97,2216.97,2215.57,2215.57,301.0,2216.97,2216.97,2215.57,2215.57,301.0
2022-08-08 15:20:00,2216.13,2218.17,2216.13,2218.17,410.0,2216.13,2218.17,2216.13,2218.17,410.0
2022-08-08 15:30:00,2216.21,2220.8,2216.21,2220.79,200.0,2216.21,2220.8,2216.21,2220.79,200.0
2022-08-08 15:40:00,2221.0,2225.0,2221.0,2224.91,939.0,2221.0,2225.0,2221.0,2224.91,939.0
2022-08-08 15:50:00,2227.37,2227.38,2218.67,2218.67,3798.0,2227.37,2227.38,2218.67,2218.67,3798.0
2022-08-09 09:30:00,2228.19,2228.19,2214.9,2214.9,1463.0,2228.19,2228.19,2214.9,2214.9,1463.0
2022-08-09 09:40:00,2214.13,2218.48,2199.92,2205.65,2521.0,2214.13,2218.48,2199.92,2205.65,2521.0
2022-08-09 09:50:00,2206.51,2211.0,2201.83,2211.0,1200.0,2206.51,2211.0,2201.83,2211.0,1200.0
2022-08-09 10:00:00,2218.39,2218.71,2217.16,2218.71,300.0,2218.39,2218.71,2217.16,2218.71,300.0
2022-08-09 10:10:00,2220.85,2237.0,2220.85,2237.0,1300.0,2220.85,2237.0,2220.85,2237.0,1300.0
2022-08-09 10:20:00,2240.0,2241.52,2236.3,2241.31,700.0,2240.0,2241.52,2236.3,2241.31,700.0
2022-08-09 10:30:00,2240.9,2240.9,2233.17,2236.05,2106.0,2240.9,2240.9,2233.17,2236.05,2106.0
2022-08-09 10:40:00,2231.16,2235.7,2230.0,2230.68,750.0,2231.16,2235.7,2230.0,2230.68,750.0
2022-08-09 10:50:00,2232.24,2232.83,2228.19,2230.06,1456.0,2232.24,2232.83,2228.19,2230.06,1456.0
2022-08-09 11:00:00,2228.01,2229.69,2224.92,2227.73,820.0,2228.01,2229.69,2224.92,2227.73,820.0
2022-08-09 11:10:00,2231.42,2234.04,2225.0,2233.81,2158.0,2231.42,2234.04,2225.0,2233.81,2158.0
2022-08-09 11:20:00,2235.79,2235.79,2232.52,2232.52,400.0,2235.79,2235.79,2232.52,2232.52,400.0
2022-08-09 11:30:00,2227.98,2228.48,2227.98,2228.48,400.0,2227.98,2228.48,2227.98,2228.48,400.0
2022-08-09 11:40:00,2230.04,2230.04,2230.04,2230.04,100.0,2230.04,2230.04,2230.04,2230.04,100.0
2022-08-09 11:50:00,2228.76,2228.76,2224.7,2224.7,901.0,2228.76,2228.76,2224.7,2224.7,901.0
2022-08-09 12:00:00,2224.27,2232.13,2223.93,2232.13,1428.0,2224.27,2232.13,2223.93,2232.13,1428.0
2022-08-09 12:10:00,2235.78,2237.08,2233.51,2237.08,700.0,2235.78,2237.08,2233.51,2237.08,700.0
2022-08-09 12:20:00,2234.23,2234.31,2233.21,2233.21,300.0,2234.23,2234.31,2233.21,2233.21,300.0
2022-08-09 12:30:00,2231.77,2235.15,2230.2,2233.03,905.0,2231.77,2235.15,2230.2,2233.03,905.0
2022-08-09 12:40:00,2232.47,2233.67,2232.47,2232.47,300.0,2232.47,2233.67,2232.47,2232.47,300.0
2022-08-09 12:50:00,2231.0,2232.5,2229.61,2232.49,715.0,2231.0,2232.5,2229.61,2232.49,715.0
2022-08-09 13:00:00,2232.92,2232.92,2228.44,2228.45,601.0,2232.92,2232.92,2228.44,2228.45,601.0
2022-08-09 13:10:00,2231.38,2232.89,2231.38,2232.39,300.0,2231.38,2232.89,2231.38,2232.39,300.0
2022-08-09 13:20:00,2232.13,2232.13,2232.13,2232.13,100.0,2232.13,2232.13,2232.13,2232.13,100.0
2022-08-09 13:30:00,2230.66,2231.0,2229.84,2229.84,608.0,2230.66,2231.0,2229.84,2229.84,608.0
2022-08-09 13:40:00,2230.36,2232.9,2229.93,2229.93,800.0,2230.36,2232.9,2229.93,2229.93,800.0
2022-08-09 13:50:00,2229.76,2232.49,2229.76,2232.49,400.0,2229.76,2232.49,2229.76,2232.49,400.0
2022-08-09 14:00:00,2232.49,2232.49,2229.55,2231.81,400.0,2232.49,2232.49,2229.55,2231.81,400.0
2022-08-09 14:10:00,2231.46,2232.6,2227.27,2227.27,1593.0,2231.46,2232.6,2227.27,2227.27,1593.0
2022-08-09 14:20:00,2226.24,2226.24,2224.6,2224.6,300.0,2226.24,2226.24,2224.6,2224.6,300.0
2022-08-09 14:30:00,2225.62,2227.44,2225.62,2226.47,520.0,2225.62,2227.44,2225.62,2226.47,520.0
2022-08-09 14:40:00,2226.47,2227.52,2226.06,2226.07,864.0,2226.47,2227.52,2226.06,2226.07,864.0
2022-08-09 14:50:00,2227.53,2228.9,2226.79,2228.07,800.0,2227.53,2228.9,2226.79,2228.07,800.0
2022-08-09 15:00:00,2228.0,2228.28,2227.24,2227.24,1000.0,2228.0,2228.28,2227.24,2227.24,1000.0
2022-08-09 15:10:00,2227.24,2228.64,2226.77,2228.64,793.0,2227.24,2228.64,2226.77,2228.64,793.0
2022-08-09 15:20:00,2228.98,2231.68,2228.83,2231.67,1042.0,2228.98,2231.68,2228.83,2231.67,1042.0
2022-08-09 15:30:00,2226.63,2228.03,2223.71,2223.72,1200.0,2226.63,2228.03,2223.71,2223.72,1200.0
2022-08-09 15:40:00,2222.05,2224.17,2220.07,2224.16,1756.0,2222.05,2224.17,2220.07,2224.16,1756.0
2022-08-09 15:50:00,2228.64,2228.64,2219.04,2224.68,4751.0,2228.64,2228.64,2219.04,2224.68,4751.0
2022-08-10 09:30:00,2249.1,2249.56,2240.02,2240.02,1534.0,2249.1,2249.56,2240.02,2240.02,1534.0
2022-08-10 09:40:00,2230.05,2241.87,2230.05,2241.87,625.0,2230.05,2241.87,2230.05,2241.87,625.0
2022-08-10 09:50:00,2235.92,2244.96,2234.4,2239.49,800.0,2235.92,2244.96,2234.4,2239.49,800.0
2022-08-10 10:00:00,2240.97,2247.69,2240.97,2247.69,1100.0,2240.97,2247.69,2240.97,2247.69,1100.0
2022-08-10 10:10:00,2250.35,2250.35,2243.29,2243.97,500.0,2250.35,2250.35,2243.29,2243.97,500.0
2022-08-10 10:20:00,2243.83,2243.83,2240.02,2241.5,300.0,2243.83,2243.83,2240.02,2241.5,300.0
2022-08-10 10:30:00,2243.19,2248.0,2243.19,2247.84,400.0,2243.19,2248.0,2243.19,2247.84,400.0
2022-08-10 10:40:00,2245.32,2248.27,2242.76,2246.0,1424.0,2245.32,2248.27,2242.76,2246.0,1424.0
2022-08-10 10:50:00,2244.98,2245.52,2235.04,2235.04,500.0,2244.98,2245.52,2235.04,2235.04,500.0
2022-08-10 11:00:00,2240.71,2246.84,2240.71,2246.84,701.0,2240.71,2246.84,2240.71,2246.84,701.0
2022-08-10 11:10:00,2244.35,2244.35,2234.81,2235.13,1500.0,2244.35,2244.35,2234.81,2235.13,1500.0
2022-08-10 11:20:00,2235.52,2236.53,2234.43,2234.56,3450.0,2235.52,2236.53,2234.43,2234.56,3450.0
2022-08-10 11:30:00,2235.98,2236.0,2228.15,2228.15,1378.0,2235.98,2236.0,2228.15,2228.15,1378.0
2022-08-10 11:40:00,2227.21,2227.21,2221.94,2222.63,4618.0,2227.21,2227.21,2221.94,2222.63,4618.0
2022-08-10 11:50:00,2226.31,2226.31,2222.97,2222.97,424.0,2226.31,2226.31,2222.97,2222.97,424.0
2022-08-10 12:00:00,2226.67,2228.3,2226.67,2228.2,500.0,2226.67,2228.3,2226.67,2228.2,500.0
2022-08-10 12:10:00,2228.17,2232.77,2228.17,2232.77,300.0,2228.17,2232.77,2228.17,2232.77,300.0
2022-08-10 12:20:00,2232.09,2232.09,2231.0,2231.0,614.0,2232.09,2232.09,2231.0,2231.0,614.0
2022-08-10 12:30:00,2233.6,2233.6,2229.0,2230.2,1658.0,2233.6,2233.6,2229.0,2230.2,1658.0
2022-08-10 12:40:00,2229.89,2229.89,2229.88,2229.89,100.0,2229.89,2229.89,2229.88,2229.89,100.0
2022-08-10 12:50:00,2230.0,2231.73,2230.0,2231.73,500.0,2230.0,2231.73,2230.0,2231.73,500.0
2022-08-10 13:00:00,2232.27,2232.94,2231.02,2231.44,600.0,2232.27,2232.94,2231.02,2231.44,600.0
2022-08-10 13:10:00,2231.87,2231.87,2231.26,2231.26,200.0,2231.87,2231.87,2231.26,2231.26,200.0
2022-08-10 13:20:00,2230.05,2230.92,2228.0,2228.12,600.0,2230.05,2230.92,2228.0,2228.12,600.0
2022-08-10 13:30:00,2226.61,2227.13,2226.37,2226.69,546.0,2226.61,2227.13,2226.37,2226.69,546.0
2022-08-10 13:40:00,2229.47,2229.47,2226.68,2228.75,652.0,2229.47,2229.47,2226.68,2228.75,652.0
2022-08-10 13:50:00,2229.08,2229.08,2226.07,2226.07,200.0,2229.08,2229.08,2226.07,2226.07,200.0
2022-08-10 14:00:00,2224.79,2224.79,2223.09,2223.1,400.0,2224.79,2224.79,2223.09,2223.1,400.0
2022-08-10 14:10:00,2223.31,2224.17,2223.02,2223.02,400.0,2223.31,2224.17,2223.02,2223.02,400.0
2022-08-10 14:20:00,2222.04,2222.04,2218.64,2218.94,600.0,2222.04,2222.04,2218.64,2218.94,600.0
2022-08-10 14:30:00,2219.52,2219.52,2219.52,2219.52,100.0,2219.52,2219.52,2219.52,2219.52,100.0
2022-08-10 14:40:00,2219.7,2220.21,2216.84,2217.0,616.0,2219.7,2220.21,2216.84,2217.0,616.0
2022-08-10 14:50:00,2217.16,2217.16,2217.15,2217.16,134.0,2217.16,2217.16,2217.15,2217.16,134.0
2022-08-10 15:00:00,2216.2,2216.72,2213.37,2213.37,952.0,2216.2,2216.72,2213.37,2213.37,952.0
2022-08-10 15:10:00,2211.0,2212.44,2208.82,2209.79,2781.0,2211.0,2212.44,2208.82,2209.79,2781.0
2022-08-10 15:20:00,2211.0,2213.72,2210.6,2213.72,1599.0,2211.0,2213.72,2210.6,2213.72,1599.0
2022-08-10 15:30:00,2213.42,2214.9,2211.55,2214.9,1667.0,2213.42,2214.9,2211.55,2214.9,1667.0
2022-08-10 15:40:00,2214.7,2218.37,2213.42,2216.06,1673.0,2214.7,2218.37,2213.42,2216.06,1673.0
2022-08-10 15:50:00,2217.76,2223.31,2214.8,2223.29,4517.0,2217.76,2223.31,2214.8,2223.29,4517.0
2022-08-11 09:30:00,2233.23,2236.78,2228.48,2228.48,1284.0,2233.23,2236.78,2228.48,2228.48,1284.0
2022-08-11 09:40:00,2223.98,2232.74,2223.93,2229.71,1000.0,2223.98,2232.74,2223.93,2229.71,1000.0
2022-08-11 09:50:00,2230.11,2230.57,2229.73,2230.57,500.0,2230.11,2230.57,2229.73,2230.57,500.0
2022-08-11 10:00:00,2229.94,2231.53,2225.64,2225.64,2643.0,2229.94,2231.53,2225.64,2225.64,2643.0
2022-08-11 10:10:00,2226.8,2227.32,2226.8,2226.91,400.0,2226.8,2227.32,2226.8,2226.91,400.0
2022-08-11 10:20:00,2224.77,2224.77,2221.36,2221.52,1033.0,2224.77,2224.77,2221.36,2221.52,1033.0
2022-08-11 10:30:00,2223.6,2228.0,2223.6,2228.0,500.0,2223.6,2228.0,2223.6,2228.0,500.0
2022-08-11 10:40:00,2220.33,2220.33,2220.33,2220.33,100.0,2220.33,2220.33,2220.33,2220.33,100.0
2022-08-11 10:50:00,2223.82,2225.43,2223.82,2225.31,600.0,2223.82,2225.43,2223.82,2225.31,600.0
2022-08-11 11:00:00,2220.97,2220.97,2219.9,2219.9,200.0,2220.97,2220.97,2219.9,2219.9,200.0
2022-08-11 11:10:00,2223.73,2223.73,2223.73,2223.73,100.0,2223.73,2223.73,2223.73,2223.73,100.0
2022-08-11 11:20:00,2225.0,2227.29,2221.52,2225.82,1112.0,2225.0,2227.29,2221.52,2225.82,1112.0
2022-08-11 11:30:00,2228.0,2228.0,2223.92,2224.55,1353.0,2228.0,2228.0,2223.92,2224.55,1353.0
2022-08-11 11:40:00,2222.35,2222.43,2220.85,2220.85,407.0,2222.35,2222.43,2220.85,2220.85,407.0
2022-08-11 11:50:00,2221.07,2223.96,2220.95,2223.96,500.0,2221.07,2223.96,2220.95,2223.96,500.0
2022-08-11 12:00:00,2222.2,2222.2,2222.2,2222.2,100.0,2222.2,2222.2,2222.2,2222.2,100.0
2022-08-11 12:10:00,2224.03,2224.03,2224.03,2224.03,100.0,2224.03,2224.03,2224.03,2224.03,100.0
2022-08-11 12:20:00,2228.56,2228.62,2228.55,2228.56,420.0,2228.56,2228.62,2228.55,2228.56,420.0
2022-08-11 12:30:00,2228.56,2228.56,2228.56,2228.56,0.0,2228.56,2228.56,2228.56,2228.56,0.0
2022-08-11 12:40:00,2227.73,2228.55,2227.69,2228.55,421.0,2227.73,2228.55,2227.69,2228.55,421.0
2022-08-11 12:50:00,2226.74,2227.4,2226.74,2227.4,493.0,2226.74,2227.4,2226.74,2227.4,493.0
2022-08-11 13:00:00,2227.4,2227.4,2227.4,2227.4,0.0,2227.4,2227.4,2227.4,2227.4,0.0
2022-08-11 13:10:00,2227.4,2227.4,2227.4,2227.4,0.0,2227.4,2227.4,2227.4,2227.4,0.0
2022-08-11 13:20:00,2229.0,2229.0,2228.92,2229.0,500.0,2229.0,2229.0,2228.92,2229.0,500.0
2022-08-11 13:30:00,2228.8,2228.8,2227.9,2227.9,300.0,2228.8,2228.8,2227.9,2227.9,300.0
2022-08-11 13:40:00,2230.65,2230.65,2230.65,2230.65,100.0,2230.65,2230.65,2230.65,2230.65,100.0
2022-08-11 13:50:00,2230.48,2232.94,2230.48,2231.83,607.0,2230.48,2232.94,2230.48,2231.83,607.0
2022-08-11 14:00:00,2231.83,2231.83,2231.83,2231.83,0.0,2231.83,2231.83,2231.83,2231.83,0.0
2022-08-11 14:10:00,2241.85,2244.11,2240.62,2241.56,1823.0,2241.85,2244.11,2240.62,2241.56,1823.0
2022-08-11 14:20:00,2241.58,2242.05,2240.63,2241.8,900.0,2241.58,2242.05,2240.63,2241.8,900.0
2022-08-11 14:30:00,2240.0,2243.6,2239.52,2239.53,761.0,2240.0,2243.6,2239.52,2239.53,761.0
2022-08-11 14:40:00,2234.03,2234.03,2234.03,2234.03,100.0,2234.03,2234.03,2234.03,2234.03,100.0
2022-08-11 14:50:00,2234.03,2234.03,2234.03,2234.03,0.0,2234.03,2234.03,2234.03,2234.03,0.0
2022-08-11 15:00:00,2232.95,2232.95,2229.25,2231.34,1103.0,2232.95,2232.95,2229.25,2231.34,1103.0
2022-08-11 15:10:00,2231.34,2231.34,2231.34,2231.34,0.0,2231.34,2231.34,2231.34,2231.34,0.0
2022-08-11 15:20:00,2232.58,2233.81,2232.2,2232.2,1392.0,2232.58,2233.81,2232.2,2232.2,1392.0
2022-08-11 15:30:00,2232.21,2232.46,2230.23,2232.21,1325.0,2232.21,2232.46,2230.23,2232.21,1325.0
2022-08-11 15:40:00,2232.36,2233.0,2229.51,2229.51,1100.0,2232.36,2233.0,2229.51,2229.51,1100.0
2022-08-11 15:50:00,2230.46,2232.94,2229.4,2232.3,4144.0,2230.46,2232.94,2229.4,2232.3,4144.0
2022-08-12 09:30:00,2230.61,2240.32,2221.73,2223.32,1921.0,2230.61,2240.32,2221.73,2223.32,1921.0
2022-08-12 09:40:00,2230.45,2234.88,2230.45,2234.88,200.0,2230.45,2234.88,2230.45,2234.88,200.0
2022-08-12 09:50:00,2233.89,2235.1,2230.49,2233.61,472.0,2233.89,2235.1,2230.49,2233.61,472.0
2022-08-12 10:00:00,2233.61,2233.61,2233.61,2233.61,0.0,2233.61,2233.61,2233.61,2233.61,0.0
2022-08-12 10:10:00,2231.55,2231.55,2228.32,2228.32,3227.0,2231.55,2231.55,2228.32,2228.32,3227.0
2022-08-12 10:20:00,2233.27,2235.51,2233.27,2235.51,200.0,2233.27,2235.51,2233.27,2235.51,200.0
2022-08-12 10:30:00,2233.63,2236.9,2233.63,2234.95,600.0,2233.63,2236.9,2233.63,2234.95,600.0
2022-08-12 10:40:00,2233.96,2234.01,2230.03,2230.03,1400.0,2233.96,2234.01,2230.03,2230.03,1400.0
2022-08-12 10:50:00,2230.08,2233.56,2230.04,2232.97,1000.0,2230.08,2233.56,2230.04,2232.97,1000.0
2022-08-12 11:00:00,2231.25,2236.91,2231.25,2233.8,925.0,2231.25,2236.91,2231.25,2233.8,925.0
2022-08-12 11:10:00,2230.76,2233.9,2228.22,2233.9,1790.0,2230.76,2233.9,2228.22,2233.9,1790.0
2022-08-12 11:20:00,2232.51,2235.23,2230.84,2233.85,800.0,2232.51,2235.23,2230.84,2233.85,800.0
2022-08-12 11:30:00,2231.62,2234.67,2231.19,2232.52,1455.0,2231.62,2234.67,2231.19,2232.52,1455.0
2022-08-12 11:40:00,2231.15,2235.49,2231.15,2235.49,1025.0,2231.15,2235.49,2231.15,2235.49,1025.0
2022-08-12 11:50:00,2235.5,2239.0,2234.8,2238.73,1575.0,2235.5,2239.0,2234.8,2238.73,1575.0
2022-08-12 12:00:00,2241.23,2245.92,2241.23,2243.63,600.0,2241.23,2245.92,2241.23,2243.63,600.0
2022-08-12 12:10:00,2244.22,2244.85,2243.51,2244.36,864.0,2244.22,2244.85,2243.51,2244.36,864.0
2022-08-12 12:20:00,2243.38,2244.78,2243.38,2243.9,300.0,2243.38,2244.78,2243.38,2243.9,300.0
2022-08-12 12:30:00,2243.58,2245.93,2243.58,2245.93,500.0,2243.58,2245.93,2243.58,2245.93,500.0
2022-08-12 12:40:00,2244.34,2244.92,2243.24,2244.44,600.0,2244.34,2244.92,2243.24,2244.44,600.0
2022-08-12 12:50:00,2243.78,2247.97,2243.35,2243.35,500.0,2243.78,2247.97,2243.35,2243.35,500.0
2022-08-12 13:00:00,2245.42,2245.42,2244.19,2244.87,616.0,2245.42,2245.42,2244.19,2244.87,616.0
2022-08-12 13:10:00,2243.76,2245.45,2243.26,2243.26,805.0,2243.76,2245.45,2243.26,2243.26,805.0
2022-08-12 13:20:00,2243.13,2244.64,2239.62,2239.62,600.0,2243.13,2244.64,2239.62,2239.62,600.0
2022-08-12 13:30:00,2242.0,2242.0,2239.13,2239.9,500.0,2242.0,2242.0,2239.13,2239.9,500.0
2022-08-12 13:40:00,2241.42,2244.22,2240.5,2244.22,300.0,2241.42,2244.22,2240.5,2244.22,300.0
2022-08-12 13:50:00,2244.07,2244.07,2240.0,2240.0,704.0,2244.07,2244.07,2240.0,2240.0,704.0
2022-08-12 14:00:00,2241.9,2241.9,2241.9,2241.9,100.0,2241.9,2241.9,2241.9,2241.9,100.0
2022-08-12 14:10:00,2241.22,2243.0,2241.1,2242.02,1285.0,2241.22,2243.0,2241.1,2242.02,1285.0
2022-08-12 14:20:00,2242.46,2243.5,2241.22,2243.5,820.0,2242.46,2243.5,2241.22,2243.5,820.0
2022-08-12 14:30:00,2243.5,2244.26,2242.15,2244.26,733.0,2243.5,2244.26,2242.15,2244.26,733.0
2022-08-12 14:40:00,2242.84,2245.5,2242.84,2245.22,1225.0,2242.84,2245.5,2242.84,2245.22,1225.0
2022-08-12 14:50:00,2244.9,2251.7,2244.44,2251.7,2512.0,2244.9,2251.7,2244.44,2251.7,2512.0
2022-08-12 15:00:00,2250.0,2252.85,2250.0,2251.9,700.0,2250.0,2252.85,2250.0,2251.9,700.0
2022-08-12 15:10:00,2252.46,2256.37,2252.46,2255.59,1839.0,2252.46,2256.37,2252.46,2255.59,1839.0
2022-08-12 15:20:00,2254.34,2254.62,2252.61,2253.53,1200.0,2254.34,2254.62,2252.61,2253.53,1200.0
2022-08-12 15:30:00,2252.98,2253.74,2248.97,2253.28,3445.0,2252.98,2253.74,2248.97,2253.28,3445.0
2022-08-12 15:40:00,2252.55,2254.99,2250.1,2251.87,3003.0,2252.55,2254.99,2250.1,2251.87,3003.0
2022-08-12 15:50:00,2251.0,2259.23,2248.54,2259.17,6153.0,2251.0,2259.23,2248.54,2259.17,6153.0
2022-08-15 09:30:00,2259.99,2259.99,2247.12,2247.12,3010.0,2259.99,2259.99,2247.12,2247.12,3010.0
2022-08-15 09:40:00,2246.46,2253.43,2245.05,2253.43,1973.0,2246.46,2253.43,2245.05,2253.43,1973.0
2022-08-15 09:50:00,2255.94,2262.39,2246.03,2260.74,2376.0,2255.94,2262.39,2246.03,2260.74,2376.0
2022-08-15 10:00:00,2258.83,2267.4,2252.1,2267.4,1567.0,2258.83,2267.4,2252.1,2267.4,1567.0
2022-08-15 10:10:00,2265.8,2279.63,2265.8,2277.8,1153.0,2265.8,2279.63,2265.8,2277.8,1153.0
2022-08-15 10:20:00,2282.14,2282.14,2281.84,2281.85,610.0,2282.14,2282.14,2281.84,2281.85,610.0
2022-08-15 10:30:00,2283.06,2287.08,2275.03,2275.03,700.0,2283.06,2287.08,2275.03,2275.03,700.0
2022-08-15 10:40:00,2274.37,2276.16,2274.37,2275.44,501.0,2274.37,2276.16,2274.37,2275.44,501.0
2022-08-15 10:50:00,2274.95,2274.95,2274.93,2274.93,200.0,2274.95,2274.95,2274.93,2274.93,200.0
2022-08-15 11:00:00,2272.95,2273.57,2268.91,2272.28,1467.0,2272.95,2273.57,2268.91,2272.28,1467.0
2022-08-15 11:10:00,2272.29,2272.29,2264.78,2264.78,708.0,2272.29,2272.29,2264.78,2264.78,708.0
2022-08-15 11:20:00,2268.8,2269.79,2268.8,2269.79,200.0,2268.8,2269.79,2268.8,2269.79,200.0
2022-08-15 11:30:00,2268.02,2272.53,2268.02,2270.3,300.0,2268.02,2272.53,2268.02,2270.3,300.0
2022-08-15 11:40:00,2268.0,2270.64,2268.0,2270.64,458.0,2268.0,2270.64,2268.0,2270.64,458.0
2022-08-15 11:50:00,2272.67,2275.0,2272.67,2275.0,1185.0,2272.67,2275.0,2272.67,2275.0,1185.0
2022-08-15 12:00:00,2275.0,2275.0,2275.0,2275.0,0.0,2275.0,2275.0,2275.0,2275.0,0.0
2022-08-15 12:10:00,2276.65,2280.0,2276.65,2280.0,400.0,2276.65,2280.0,2276.65,2280.0,400.0
2022-08-15 12:20:00,2280.82,2280.82,2280.82,2280.82,100.0,2280.82,2280.82,2280.82,2280.82,100.0
2022-08-15 12:30:00,2282.0,2282.6,2282.0,2282.6,300.0,2282.0,2282.6,2282.0,2282.6,300.0
2022-08-15 12:40:00,2283.27,2285.0,2282.11,2285.0,1400.0,2283.27,2285.0,2282.11,2285.0,1400.0
2022-08-15 12:50:00,2287.09,2293.19,2287.09,2290.74,1404.0,2287.09,2293.19,2287.09,2290.74,1404.0
2022-08-15 13:00:00,2291.84,2292.48,2290.82,2290.82,419.0,2291.84,2292.48,2290.82,2290.82,419.0
2022-08-15 13:10:00,2290.68,2290.68,2281.88,2281.88,435.0,2290.68,2290.68,2281.88,2281.88,435.0
2022-08-15 13:20:00,2281.93,2281.93,2281.93,2281.93,100.0,2281.93,2281.93,2281.93,2281.93,100.0
2022-08-15 13:30:00,2278.19,2278.89,2278.19,2278.89,200.0,2278.19,2278.89,2278.19,2278.89,200.0
2022-08-15 13:40:00,2278.18,2278.18,2275.16,2276.0,302.0,2278.18,2278.18,2275.16,2276.0,302.0
2022-08-15 13:50:00,2277.75,2280.64,2277.75,2279.66,500.0,2277.75,2280.64,2277.75,2279.66,500.0
2022-08-15 14:00:00,2278.12,2278.12,2278.12,2278.12,100.0,2278.12,2278.12,2278.12,2278.12,100.0
2022-08-15 14:10:00,2280.41,2280.42,2280.41,2280.41,100.0,2280.41,2280.42,2280.41,2280.41,100.0
2022-08-15 14:20:00,2280.3,2281.66,2278.61,2281.61,1100.0,2280.3,2281.66,2278.61,2281.61,1100.0
2022-08-15 14:30:00,2281.61,2281.61,2281.61,2281.61,0.0,2281.61,2281.61,2281.61,2281.61,0.0
2022-08-15 14:40:00,2281.13,2281.13,2281.13,2281.13,200.0,2281.13,2281.13,2281.13,2281.13,200.0
2022-08-15 14:50:00,2281.15,2282.91,2281.15,2282.73,580.0,2281.15,2282.91,2281.15,2282.73,580.0
2022-08-15 15:00:00,2282.73,2282.73,2282.73,2282.73,0.0,2282.73,2282.73,2282.73,2282.73,0.0
2022-08-15 15:10:00,2282.54,2287.9,2282.54,2286.31,700.0,2282.54,2287.9,2282.54,2286.31,700.0
2022-08-15 15:20:00,2287.0,2288.1,2286.98,2288.1,300.0,2287.0,2288.1,2286.98,2288.1,300.0
2022-08-15 15:30:00,2286.65,2289.93,2286.65,2289.93,500.0,2286.65,2289.93,2286.65,2289.93,500.0
2022-08-15 15:40:00,2289.33,2292.51,2289.33,2292.51,700.0,2289.33,2292.51,2289.33,2292.51,700.0
2022-08-15 15:50:00,2292.7,2292.7,2284.71,2285.96,2243.0,2292.7,2292.7,2284.71,2285.96,2243.0
2022-08-16 09:30:00,2279.43,2300.0,2279.43,2299.9,1983.0,2279.43,2300.0,2279.43,2299.9,1983.0
2022-08-16 09:40:00,2304.93,2307.97,2301.6,2307.97,300.0,2304.93,2307.97,2301.6,2307.97,300.0
2022-08-16 09:50:00,2311.75,2324.72,2311.75,2318.71,1303.0,2311.75,2324.72,2311.75,2318.71,1303.0
2022-08-16 10:00:00,2317.26,2318.48,2314.74,2315.59,700.0,2317.26,2318.48,2314.74,2315.59,700.0
2022-08-16 10:10:00,2316.75,2329.87,2316.75,2329.87,1150.0,2316.75,2329.87,2316.75,2329.87,1150.0
2022-08-16 10:20:00,2330.95,2332.15,2329.96,2329.97,800.0,2330.95,2332.15,2329.96,2329.97,800.0
2022-08-16 10:30:00,2327.33,2327.33,2326.13,2327.0,400.0,2327.33,2327.33,2326.13,2327.0,400.0
2022-08-16 10:40:00,2328.28,2330.99,2328.28,2330.57,500.0,2328.28,2330.99,2328.28,2330.57,500.0
2022-08-16 10:50:00,2332.56,2332.56,2332.56,2332.56,100.0,2332.56,2332.56,2332.56,2332.56,100.0
2022-08-16 11:00:00,2333.41,2335.34,2333.41,2334.67,400.0,2333.41,2335.34,2333.41,2334.67,400.0
2022-08-16 11:10:00,2333.81,2335.33,2333.81,2334.66,300.0,2333.81,2335.33,2333.81,2334.66,300.0
2022-08-16 11:20:00,2334.3,2339.09,2334.3,2339.09,400.0,2334.3,2339.09,2334.3,2339.09,400.0
2022-08-16 11:30:00,2339.72,2346.37,2338.54,2345.52,1497.0,2339.72,2346.37,2338.54,2345.52,1497.0
2022-08-16 11:40:00,2346.52,2349.75,2344.75,2344.76,1597.0,2346.52,2349.75,2344.75,2344.76,1597.0
2022-08-16 11:50:00,2348.16,2348.16,2344.0,2344.0,400.0,2348.16,2348.16,2344.0,2344.0,400.0
2022-08-16 12:00:00,2345.82,2345.82,2342.7,2345.6,691.0,2345.82,2345.82,2342.7,2345.6,691.0
2022-08-16 12:10:00,2347.21,2347.21,2344.01,2344.62,1160.0,2347.21,2347.21,2344.01,2344.62,1160.0
2022-08-16 12:20:00,2344.02,2344.02,2338.63,2339.11,900.0,2344.02,2344.02,2338.63,2339.11,900.0
2022-08-16 12:30:00,2339.33,2343.47,2339.33,2343.47,700.0,2339.33,2343.47,2339.33,2343.47,700.0
2022-08-16 12:40:00,2346.58,2350.07,2346.58,2350.06,400.0,2346.58,2350.07,2346.58,2350.06,400.0
2022-08-16 12:50:00,2346.97,2350.42,2346.87,2346.87,1050.0,2346.97,2350.42,2346.87,2346.87,1050.0
2022-08-16 13:00:00,2348.93,2348.94,2346.87,2346.87,550.0,2348.93,2348.94,2346.87,2346.87,550.0
2022-08-16 13:10:00,2348.7,2350.98,2348.06,2350.9,511.0,2348.7,2350.98,2348.06,2350.9,511.0
2022-08-16 13:20:00,2353.18,2355.46,2353.16,2354.0,1401.0,2353.18,2355.46,2353.16,2354.0,1401.0
2022-08-16 13:30:00,2354.08,2356.55,2352.36,2354.89,2901.0,2354.08,2356.55,2352.36,2354.89,2901.0
2022-08-16 13:40:00,2355.24,2356.52,2355.02,2356.13,1399.0,2355.24,2356.52,2355.02,2356.13,1399.0
2022-08-16 13:50:00,2356.76,2361.33,2356.76,2358.56,700.0,2356.76,2361.33,2356.76,2358.56,700.0
2022-08-16 14:00:00,2358.57,2359.44,2355.67,2358.26,1020.0,2358.57,2359.44,2355.67,2358.26,1020.0
2022-08-16 14:10:00,2359.99,2362.24,2354.2,2354.2,4700.0,2359.99,2362.24,2354.2,2354.2,4700.0
2022-08-16 14:20:00,2354.2,2360.08,2354.2,2356.49,2027.0,2354.2,2360.08,2354.2,2356.49,2027.0
2022-08-16 14:30:00,2357.68,2358.1,2347.9,2348.97,3599.0,2357.68,2358.1,2347.9,2348.97,3599.0
2022-08-16 14:40:00,2350.81,2350.81,2344.17,2344.17,1700.0,2350.81,2350.81,2344.17,2344.17,1700.0
2022-08-16 14:50:00,2343.0,2344.69,2337.93,2337.93,2241.0,2343.0,2344.69,2337.93,2337.93,2241.0
2022-08-16 15:00:00,2336.52,2336.76,2330.54,2335.51,2088.0,2336.52,2336.76,2330.54,2335.51,2088.0
2022-08-16 15:10:00,2332.75,2332.75,2326.37,2328.2,1605.0,2332.75,2332.75,2326.37,2328.2,1605.0
2022-08-16 15:20:00,2327.62,2332.19,2327.35,2332.19,1200.0,2327.62,2332.19,2327.35,2332.19,1200.0
2022-08-16 15:30:00,2333.54,2333.54,2330.7,2331.0,1617.0,2333.54,2333.54,2330.7,2331.0,1617.0
2022-08-16 15:40:00,2331.05,2332.78,2329.31,2329.98,4200.0,2331.05,2332.78,2329.31,2329.98,4200.0
2022-08-16 15:50:00,2331.67,2331.92,2329.24,2331.24,15675.0,2331.67,2331.92,2329.24,2331.24,15675.0
2022-08-17 09:30:00,2327.87,2345.0,2321.09,2345.0,2256.0,2327.87,2345.0,2321.09,2345.0,2256.0
2022-08-17 09:40:00,2342.5,2347.29,2336.61,2347.29,400.0,2342.5,2347.29,2336.61,2347.29,400.0
2022-08-17 09:50:00,2344.25,2351.17,2343.18,2351.17,900.0,2344.25,2351.17,2343.18,2351.17,900.0
2022-08-17 10:00:00,2352.81,2354.2,2352.81,2354.2,445.0,2352.81,2354.2,2352.81,2354.2,445.0
2022-08-17 10:10:00,2352.7,2353.35,2343.95,2343.95,1303.0,2352.7,2353.35,2343.95,2343.95,1303.0
2022-08-17 10:20:00,2345.59,2345.87,2332.06,2332.06,1709.0,2345.59,2345.87,2332.06,2332.06,1709.0
2022-08-17 10:30:00,2329.68,2332.25,2329.15,2329.54,700.0,2329.68,2332.25,2329.15,2329.54,700.0
2022-08-17 10:40:00,2333.52,2340.67,2332.96,2340.66,1900.0,2333.52,2340.67,2332.96,2340.66,1900.0
2022-08-17 10:50:00,2341.61,2342.27,2340.08,2341.11,1936.0,2341.61,2342.27,2340.08,2341.11,1936.0
2022-08-17 11:00:00,2341.11,2343.52,2340.6,2340.6,1100.0,2341.11,2343.52,2340.6,2340.6,1100.0
2022-08-17 11:10:00,2342.16,2346.96,2342.16,2344.62,700.0,2342.16,2346.96,2342.16,2344.62,700.0
2022-08-17 11:20:00,2345.52,2345.52,2342.29,2342.29,1300.0,2345.52,2345.52,2342.29,2342.29,1300.0
2022-08-17 11:30:00,2346.54,2347.12,2342.11,2342.64,1486.0,2346.54,2347.12,2342.11,2342.64,1486.0
2022-08-17 11:40:00,2343.2,2343.96,2340.52,2340.55,2000.0,2343.2,2343.96,2340.52,2340.55,2000.0
2022-08-17 11:50:00,2340.96,2343.9,2337.59,2343.9,1524.0,2340.96,2343.9,2337.59,2343.9,1524.0
2022-08-17 12:00:00,2344.43,2344.44,2342.52,2344.26,377.0,2344.43,2344.44,2342.52,2344.26,377.0
2022-08-17 12:10:00,2346.81,2347.21,2343.63,2347.21,800.0,2346.81,2347.21,2343.63,2347.21,800.0
2022-08-17 12:20:00,2347.68,2347.69,2345.25,2345.26,908.0,2347.68,2347.69,2345.25,2345.26,908.0
2022-08-17 12:30:00,2348.4,2348.4,2345.0,2345.0,500.0,2348.4,2348.4,2345.0,2345.0,500.0
2022-08-17 12:40:00,2344.5,2346.09,2342.11,2345.24,1000.0,2344.5,2346.09,2342.11,2345.24,1000.0
2022-08-17 12:50:00,2346.54,2346.54,2346.17,2346.17,533.0,2346.54,2346.54,2346.17,2346.17,533.0
2022-08-17 13:00:00,2345.28,2345.28,2341.91,2341.91,1747.0,2345.28,2345.28,2341.91,2341.91,1747.0
2022-08-17 13:10:00,2342.24,2344.56,2342.01,2344.46,400.0,2342.24,2344.56,2342.01,2344.46,400.0
2022-08-17 13:20:00,2344.08,2344.08,2343.57,2343.58,200.0,2344.08,2344.08,2343.57,2343.58,200.0
2022-08-17 13:30:00,2342.73,2345.0,2342.73,2345.0,700.0,2342.73,2345.0,2342.73,2345.0,700.0
2022-08-17 13:40:00,2343.99,2346.82,2343.99,2346.82,775.0,2343.99,2346.82,2343.99,2346.82,775.0
2022-08-17 13:50:00,2345.84,2345.84,2343.3,2343.3,953.0,2345.84,2345.84,2343.3,2343.3,953.0
2022-08-17 14:00:00,2344.12,2352.26,2344.12,2344.14,1968.0,2344.12,2352.26,2344.12,2344.14,1968.0
2022-08-17 14:10:00,2350.15,2352.37,2346.69,2347.59,1100.0,2350.15,2352.37,2346.69,2347.59,1100.0
2022-08-17 14:20:00,2348.68,2350.2,2347.37,2348.89,1045.0,2348.68,2350.2,2347.37,2348.89,1045.0
2022-08-17 14:30:00,2351.16,2352.1,2349.98,2351.93,800.0,2351.16,2352.1,2349.98,2351.93,800.0
2022-08-17 14:40:00,2350.36,2350.36,2347.0,2349.45,1222.0,2350.36,2350.36,2347.0,2349.45,1222.0
2022-08-17 14:50:00,2353.76,2353.76,2344.97,2346.13,932.0,2353.76,2353.76,2344.97,2346.13,932.0
2022-08-17 15:00:00,2346.38,2346.51,2340.91,2340.91,800.0,2346.38,2346.51,2340.91,2340.91,800.0
2022-08-17 15:10:00,2339.16,2342.09,2335.24,2337.48,1500.0,2339.16,2342.09,2335.24,2337.48,1500.0
2022-08-17 15:20:00,2337.23,2341.84,2337.23,2338.28,1203.0,2337.23,2341.84,2337.23,2338.28,1203.0
2022-08-17 15:30:00,2337.64,2340.68,2337.64,2339.22,1000.0,2337.64,2340.68,2337.64,2339.22,1000.0
2022-08-17 15:40:00,2339.49,2340.64,2331.51,2331.51,2430.0,2339.49,2340.64,2331.51,2331.51,2430.0
2022-08-17 15:50:00,2332.54,2335.12,2328.15,2328.15,6743.0,2332.54,2335.12,2328.15,2328.15,6743.0
2022-08-18 09:30:00,2318.07,2353.19,2318.07,2347.11,2030.0,2318.07,2353.19,2318.07,2347.11,2030.0
2022-08-18 09:40:00,2350.93,2350.93,2333.44,2343.79,1444.0,2350.93,2350.93,2333.44,2343.79,1444.0
2022-08-18 09:50:00,2331.36,2335.91,2329.99,2335.65,400.0,2331.36,2335.91,2329.99,2335.65,400.0
2022-08-18 10:00:00,2335.94,2340.54,2335.77,2338.65,600.0,2335.94,2340.54,2335.77,2338.65,600.0
2022-08-18 10:10:00,2335.5,2340.71,2334.22,2334.44,1700.0,2335.5,2340.71,2334.22,2334.44,1700.0
2022-08-18 10:20:00,2335.66,2341.48,2335.66,2335.81,400.0,2335.66,2341.48,2335.66,2335.81,400.0
2022-08-18 10:30:00,2337.44,2339.57,2336.17,2336.32,500.0,2337.44,2339.57,2336.17,2336.32,500.0
2022-08-18 10:40:00,2336.74,2336.74,2330.04,2330.04,700.0,2336.74,2336.74,2330.04,2330.04,700.0
2022-08-18 10:50:00,2325.14,2325.15,2312.89,2317.16,1271.0,2325.14,2325.15,2312.89,2317.16,1271.0
2022-08-18 11:00:00,2317.13,2322.57,2317.12,2319.53,1700.0,2317.13,2322.57,2317.12,2319.53,1700.0
2022-08-18 11:10:00,2322.16,2324.54,2321.81,2322.66,500.0,2322.16,2324.54,2321.81,2322.66,500.0
2022-08-18 11:20:00,2324.8,2325.84,2324.6,2325.84,500.0,2324.8,2325.84,2324.6,2325.84,500.0
2022-08-18 11:30:00,2323.72,2326.14,2323.72,2326.14,300.0,2323.72,2326.14,2323.72,2326.14,300.0
2022-08-18 11:40:00,2328.14,2335.05,2327.09,2327.09,600.0,2328.14,2335.05,2327.09,2327.09,600.0
2022-08-18 11:50:00,2323.88,2325.87,2319.41,2319.41,800.0,2323.88,2325.87,2319.41,2319.41,800.0
2022-08-18 12:00:00,2317.02,2318.9,2315.8,2316.0,800.0,2317.02,2318.9,2315.8,2316.0,800.0
2022-08-18 12:10:00,2315.36,2319.08,2315.35,2316.8,700.0,2315.36,2319.08,2315.35,2316.8,700.0
2022-08-18 12:20:00,2315.49,2315.5,2313.55,2313.55,798.0,2315.49,2315.5,2313.55,2313.55,798.0
2022-08-18 12:30:00,2312.66,2312.66,2312.66,2312.66,100.0,2312.66,2312.66,2312.66,2312.66,100.0
2022-08-18 12:40:00,2313.43,2314.41,2311.8,2313.06,711.0,2313.43,2314.41,2311.8,2313.06,711.0
2022-08-18 12:50:00,2309.39,2309.39,2309.39,2309.39,100.0,2309.39,2309.39,2309.39,2309.39,100.0
2022-08-18 13:00:00,2308.6,2310.9,2308.6,2310.89,200.0,2308.6,2310.9,2308.6,2310.89,200.0
2022-08-18 13:10:00,2310.7,2312.28,2310.51,2311.35,600.0,2310.7,2312.28,2310.51,2311.35,600.0
2022-08-18 13:20:00,2311.34,2311.43,2311.34,2311.43,539.0,2311.34,2311.43,2311.34,2311.43,539.0
2022-08-18 13:30:00,2312.13,2314.8,2312.12,2314.8,300.0,2312.13,2314.8,2312.12,2314.8,300.0
2022-08-18 13:40:00,2312.79,2316.31,2311.84,2311.84,700.0,2312.79,2316.31,2311.84,2311.84,700.0
2022-08-18 13:50:00,2313.16,2315.34,2311.95,2313.79,700.0,2313.16,2315.34,2311.95,2313.79,700.0
2022-08-18 14:00:00,2314.38,2317.24,2313.76,2315.06,500.0,2314.38,2317.24,2313.76,2315.06,500.0
2022-08-18 14:10:00,2316.0,2316.0,2314.68,2314.68,300.0,2316.0,2316.0,2314.68,2314.68,300.0
2022-08-18 14:20:00,2315.8,2317.95,2315.79,2317.95,500.0,2315.8,2317.95,2315.79,2317.95,500.0
2022-08-18 14:30:00,2317.77,2318.53,2317.48,2318.53,300.0,2317.77,2318.53,2317.48,2318.53,300.0
2022-08-18 14:40:00,2318.18,2323.48,2318.18,2320.78,400.0,2318.18,2323.48,2318.18,2320.78,400.0
2022-08-18 14:50:00,2321.06,2325.48,2321.06,2325.04,811.0,2321.06,2325.48,2321.06,2325.04,811.0
2022-08-18 15:00:00,2322.5,2322.5,2321.08,2322.37,400.0,2322.5,2322.5,2321.08,2322.37,400.0
2022-08-18 15:10:00,2320.86,2321.68,2320.24,2320.47,600.0,2320.86,2321.68,2320.24,2320.47,600.0
2022-08-18 15:20:00,2320.47,2321.5,2319.57,2319.6,700.0,2320.47,2321.5,2319.57,2319.6,700.0
2022-08-18 15:30:00,2319.52,2325.31,2318.62,2324.02,2700.0,2319.52,2325.31,2318.62,2324.02,2700.0
2022-08-18 15:40:00,2323.49,2323.56,2316.26,2318.93,2179.0,2323.49,2323.56,2316.26,2318.93,2179.0
2022-08-18 15:50:00,2318.29,2322.15,2316.56,2322.15,7494.0,2318.29,2322.15,2316.56,2322.15,7494.0
2022-08-19 09:30:00,2320.0,2322.78,2317.57,2317.57,4528.0,2320.0,2322.78,2317.57,2317.57,4528.0
2022-08-19 09:40:00,2327.81,2328.7,2321.73,2328.32,900.0,2327.81,2328.7,2321.73,2328.32,900.0
2022-08-19 09:50:00,2334.01,2336.5,2333.64,2335.55,1039.0,2334.01,2336.5,2333.64,2335.55,1039.0
2022-08-19 10:00:00,2339.43,2339.43,2332.55,2332.55,1225.0,2339.43,2339.43,2332.55,2332.55,1225.0
2022-08-19 10:10:00,2328.91,2328.91,2324.22,2324.22,300.0,2328.91,2328.91,2324.22,2324.22,300.0
2022-08-19 10:20:00,2325.6,2327.29,2317.17,2327.29,1801.0,2325.6,2327.29,2317.17,2327.29,1801.0
2022-08-19 10:30:00,2330.86,2335.58,2330.85,2333.32,500.0,2330.86,2335.58,2330.85,2333.32,500.0
2022-08-19 10:40:00,2333.34,2338.13,2333.34,2336.12,1300.0,2333.34,2338.13,2333.34,2336.12,1300.0
2022-08-19 10:50:00,2340.84,2340.85,2329.22,2330.95,1761.0,2340.84,2340.85,2329.22,2330.95,1761.0
2022-08-19 11:00:00,2332.95,2333.0,2331.32,2331.33,609.0,2332.95,2333.0,2331.32,2331.33,609.0
2022-08-19 11:10:00,2333.9,2334.14,2333.9,2334.0,400.0,2333.9,2334.14,2333.9,2334.0,400.0
2022-08-19 11:20:00,2337.68,2337.69,2336.34,2337.12,800.0,2337.68,2337.69,2336.34,2337.12,800.0
2022-08-19 11:30:00,2336.56,2336.56,2332.87,2332.87,922.0,2336.56,2336.56,2332.87,2332.87,922.0
2022-08-19 11:40:00,2333.66,2333.85,2332.99,2333.29,700.0,2333.66,2333.85,2332.99,2333.29,700.0
2022-08-19 11:50:00,2334.9,2334.9,2334.9,2334.9,100.0,2334.9,2334.9,2334.9,2334.9,100.0
2022-08-19 12:00:00,2333.71,2333.96,2331.69,2331.84,700.0,2333.71,2333.96,2331.69,2331.84,700.0
2022-08-19 12:10:00,2331.7,2332.43,2331.55,2332.43,600.0,2331.7,2332.43,2331.55,2332.43,600.0
2022-08-19 12:20:00,2330.03,2330.03,2329.05,2329.05,200.0,2330.03,2330.03,2329.05,2329.05,200.0
2022-08-19 12:30:00,2328.82,2332.67,2328.45,2332.67,1845.0,2328.82,2332.67,2328.45,2332.67,1845.0
2022-08-19 12:40:00,2332.67,2332.67,2332.67,2332.67,0.0,2332.67,2332.67,2332.67,2332.67,0.0
2022-08-19 12:50:00,2332.67,2332.67,2332.67,2332.67,0.0,2332.67,2332.67,2332.67,2332.67,0.0
2022-08-19 13:00:00,2333.57,2333.57,2331.81,2332.44,300.0,2333.57,2333.57,2331.81,2332.44,300.0
2022-08-19 13:10:00,2332.87,2332.87,2332.87,2332.87,100.0,2332.87,2332.87,2332.87,2332.87,100.0
2022-08-19 13:20:00,2332.87,2332.87,2330.48,2330.48,821.0,2332.87,2332.87,2330.48,2330.48,821.0
2022-08-19 13:30:00,2330.9,2331.54,2330.9,2331.54,200.0,2330.9,2331.54,2330.9,2331.54,200.0
2022-08-19 13:40:00,2330.49,2330.81,2330.47,2330.81,400.0,2330.49,2330.81,2330.47,2330.81,400.0
2022-08-19 13:50:00,2331.7,2332.51,2329.26,2329.26,700.0,2331.7,2332.51,2329.26,2329.26,700.0
2022-08-19 14:00:00,2327.07,2327.08,2327.07,2327.07,100.0,2327.07,2327.08,2327.07,2327.07,100.0
2022-08-19 14:10:00,2326.73,2326.73,2325.46,2325.47,538.0,2326.73,2326.73,2325.46,2325.47,538.0
2022-08-19 14:20:00,2324.14,2325.49,2323.91,2323.91,400.0,2324.14,2325.49,2323.91,2323.91,400.0
2022-08-19 14:30:00,2317.38,2318.02,2317.37,2318.02,200.0,2317.38,2318.02,2317.37,2318.02,200.0
2022-08-19 14:40:00,2317.1,2317.43,2310.92,2314.76,2064.0,2317.1,2317.43,2310.92,2314.76,2064.0
2022-08-19 14:50:00,2315.27,2315.27,2311.85,2311.85,500.0,2315.27,2315.27,2311.85,2311.85,500.0
2022-08-19 15:00:00,2312.18,2312.51,2311.05,2312.32,700.0,2312.18,2312.51,2311.05,2312.32,700.0
2022-08-19 15:10:00,2312.85,2313.59,2312.85,2313.59,214.0,2312.85,2313.59,2312.85,2313.59,214.0
2022-08-19 15:20:00,2319.16,2323.63,2319.16,2323.63,812.0,2319.16,2323.63,2319.16,2323.63,812.0
2022-08-19 15:30:00,2325.67,2326.84,2325.67,2326.1,300.0,2325.67,2326.84,2325.67,2326.1,300.0
2022-08-19 15:40:00,2326.75,2330.36,2326.75,2327.94,1800.0,2326.75,2330.36,2326.75,2327.94,1800.0
2022-08-19 15:50:00,2329.59,2333.25,2328.95,2330.13,2118.0,2329.59,2333.25,2328.95,2330.13,2118.0
2022-08-22 09:30:00,2321.94,2329.95,2316.46,2319.83,1734.0,2321.94,2329.95,2316.46,2319.83,1734.0
2022-08-22 09:40:00,2316.0,2321.0,2316.0,2320.99,500.0,2316.0,2321.0,2316.0,2320.99,500.0
2022-08-22 09:50:00,2320.99,2320.99,2320.99,2320.99,0.0,2320.99,2320.99,2320.99,2320.99,0.0
2022-08-22 10:00:00,2328.37,2328.37,2322.65,2323.0,800.0,2328.37,2328.37,2322.65,2323.0,800.0
2022-08-22 10:10:00,2323.0,2323.0,2323.0,2323.0,0.0,2323.0,2323.0,2323.0,2323.0,0.0
2022-08-22 10:20:00,2328.52,2328.55,2328.52,2328.55,200.0,2328.52,2328.55,2328.52,2328.55,200.0
2022-08-22 10:30:00,2329.05,2329.56,2325.08,2326.0,2090.0,2329.05,2329.56,2325.08,2326.0,2090.0
2022-08-22 10:40:00,2328.45,2328.45,2325.39,2325.39,225.0,2328.45,2328.45,2325.39,2325.39,225.0
2022-08-22 10:50:00,2328.39,2328.4,2327.58,2327.63,500.0,2328.39,2328.4,2327.58,2327.63,500.0
2022-08-22 11:00:00,2328.69,2332.99,2328.01,2332.99,400.0,2328.69,2332.99,2328.01,2332.99,400.0
2022-08-22 11:10:00,2332.82,2335.72,2332.82,2334.86,400.0,2332.82,2335.72,2332.82,2334.86,400.0
2022-08-22 11:20:00,2336.36,2337.52,2333.6,2337.52,400.0,2336.36,2337.52,2333.6,2337.52,400.0
2022-08-22 11:30:00,2335.15,2335.15,2335.15,2335.15,200.0,2335.15,2335.15,2335.15,2335.15,200.0
2022-08-22 11:40:00,2335.49,2337.61,2335.49,2337.57,407.0,2335.49,2337.61,2335.49,2337.57,407.0
2022-08-22 11:50:00,2340.14,2340.14,2336.22,2336.22,300.0,2340.14,2340.14,2336.22,2336.22,300.0
2022-08-22 12:00:00,2338.0,2338.0,2338.0,2338.0,300.0,2338.0,2338.0,2338.0,2338.0,300.0
2022-08-22 12:10:00,2340.09,2340.09,2340.09,2340.09,100.0,2340.09,2340.09,2340.09,2340.09,100.0
2022-08-22 12:20:00,2340.99,2344.59,2340.2,2340.2,911.0,2340.99,2344.59,2340.2,2340.2,911.0
2022-08-22 12:30:00,2339.02,2339.98,2339.02,2339.98,200.0,2339.02,2339.98,2339.02,2339.98,200.0
2022-08-22 12:40:00,2339.62,2339.89,2333.61,2333.61,1040.0,2339.62,2339.89,2333.61,2333.61,1040.0
2022-08-22 12:50:00,2334.41,2334.41,2332.66,2332.81,800.0,2334.41,2334.41,2332.66,2332.81,800.0
2022-08-22 13:00:00,2330.02,2332.66,2326.54,2328.66,1400.0,2330.02,2332.66,2326.54,2328.66,1400.0
2022-08-22 13:10:00,2328.15,2329.07,2327.13,2328.91,700.0,2328.15,2329.07,2327.13,2328.91,700.0
2022-08-22 13:20:00,2328.64,2328.64,2326.44,2326.44,300.0,2328.64,2328.64,2326.44,2326.44,300.0
2022-08-22 13:30:00,2326.93,2327.37,2320.91,2322.56,1000.0,2326.93,2327.37,2320.91,2322.56,1000.0
2022-08-22 13:40:00,2322.62,2322.62,2322.61,2322.62,100.0,2322.62,2322.62,2322.61,2322.62,100.0
2022-08-22 13:50:00,2322.38,2322.92,2319.8,2320.62,753.0,2322.38,2322.92,2319.8,2320.62,753.0
2022-08-22 14:00:00,2319.56,2322.25,2317.59,2317.59,800.0,2319.56,2322.25,2317.59,2317.59,800.0
2022-08-22 14:10:00,2318.56,2320.87,2318.56,2320.87,613.0,2318.56,2320.87,2318.56,2320.87,613.0
2022-08-22 14:20:00,2320.87,2320.87,2320.87,2320.87,0.0,2320.87,2320.87,2320.87,2320.87,0.0
2022-08-22 14:30:00,2320.82,2325.55,2320.82,2325.55,700.0,2320.82,2325.55,2320.82,2325.55,700.0
2022-08-22 14:40:00,2325.83,2325.83,2325.82,2325.83,100.0,2325.83,2325.83,2325.82,2325.83,100.0
2022-08-22 14:50:00,2325.82,2325.82,2316.43,2317.11,2087.0,2325.82,2325.82,2316.43,2317.11,2087.0
2022-08-22 15:00:00,2316.54,2320.58,2316.53,2320.58,500.0,2316.54,2320.58,2316.53,2320.58,500.0
2022-08-22 15:10:00,2321.28,2324.46,2321.28,2322.92,300.0,2321.28,2324.46,2321.28,2322.92,300.0
2022-08-22 15:20:00,2322.96,2323.64,2322.96,2323.64,400.0,2322.96,2323.64,2322.96,2323.64,400.0
2022-08-22 15:30:00,2323.34,2323.34,2319.26,2320.81,600.0,2323.34,2323.34,2319.26,2320.81,600.0
2022-08-22 15:40:00,2322.28,2322.28,2314.1,2315.83,808.0,2322.28,2322.28,2314.1,2315.83,808.0
2022-08-22 15:50:00,2315.99,2317.83,2309.73,2310.62,3979.0,2315.99,2317.83,2309.73,2310.62,3979.0
2022-08-23 09:30:00,2308.0,2318.64,2308.0,2315.15,998.0,2308.0,2318.64,2308.0,2315.15,998.0
2022-08-23 09:40:00,2316.64,2318.22,2306.8,2308.9,800.0,2316.64,2318.22,2306.8,2308.9,800.0
2022-08-23 09:50:00,2309.74,2310.25,2305.0,2305.0,995.0,2309.74,2310.25,2305.0,2305.0,995.0
2022-08-23 10:00:00,2301.0,2301.0,2301.0,2301.0,100.0,2301.0,2301.0,2301.0,2301.0,100.0
2022-08-23 10:10:00,2308.2,2310.35,2305.3,2308.68,545.0,2308.2,2310.35,2305.3,2308.68,545.0
2022-08-23 10:20:00,2306.43,2306.9,2306.15,2306.9,1000.0,2306.43,2306.9,2306.15,2306.9,1000.0
2022-08-23 10:30:00,2302.47,2302.47,2296.01,2296.01,400.0,2302.47,2302.47,2296.01,2296.01,400.0
2022-08-23 10:40:00,2293.12,2304.8,2293.11,2304.35,1506.0,2293.12,2304.8,2293.11,2304.35,1506.0
2022-08-23 10:50:00,2304.74,2304.79,2292.23,2294.82,2099.0,2304.74,2304.79,2292.23,2294.82,2099.0
2022-08-23 11:00:00,2288.95,2289.91,2288.95,2289.82,387.0,2288.95,2289.91,2288.95,2289.82,387.0
2022-08-23 11:10:00,2289.22,2289.78,2289.22,2289.43,600.0,2289.22,2289.78,2289.22,2289.43,600.0
2022-08-23 11:20:00,2290.28,2294.56,2290.0,2294.56,500.0,2290.28,2294.56,2290.0,2294.56,500.0
2022-08-23 11:30:00,2296.47,2300.96,2296.47,2298.48,1397.0,2296.47,2300.96,2296.47,2298.48,1397.0
2022-08-23 11:40:00,2298.77,2299.2,2298.06,2299.2,300.0,2298.77,2299.2,2298.06,2299.2,300.0
2022-08-23 11:50:00,2298.61,2298.61,2298.61,2298.61,100.0,2298.61,2298.61,2298.61,2298.61,100.0
2022-08-23 12:00:00,2303.93,2303.93,2302.24,2303.59,500.0,2303.93,2303.93,2302.24,2303.59,500.0
2022-08-23 12:10:00,2303.99,2303.99,2303.99,2303.99,100.0,2303.99,2303.99,2303.99,2303.99,100.0
2022-08-23 12:20:00,2303.75,2303.77,2301.47,2301.47,910.0,2303.75,2303.77,2301.47,2301.47,910.0
2022-08-23 12:30:00,2302.39,2305.49,2302.39,2305.49,200.0,2302.39,2305.49,2302.39,2305.49,200.0
2022-08-23 12:40:00,2303.11,2305.64,2303.11,2305.64,200.0,2303.11,2305.64,2303.11,2305.64,200.0
2022-08-23 12:50:00,2303.31,2306.9,2303.31,2306.21,500.0,2303.31,2306.9,2303.31,2306.21,500.0
2022-08-23 13:00:00,2305.88,2306.62,2305.88,2306.62,200.0,2305.88,2306.62,2305.88,2306.62,200.0
2022-08-23 13:10:00,2306.26,2306.26,2305.79,2305.79,309.0,2306.26,2306.26,2305.79,2305.79,309.0
2022-08-23 13:20:00,2302.16,2302.16,2302.16,2302.16,408.0,2302.16,2302.16,2302.16,2302.16,408.0
2022-08-23 13:30:00,2302.16,2302.16,2302.16,2302.16,0.0,2302.16,2302.16,2302.16,2302.16,0.0
2022-08-23 13:40:00,2299.79,2299.79,2299.79,2299.79,100.0,2299.79,2299.79,2299.79,2299.79,100.0
2022-08-23 13:50:00,2293.26,2295.75,2291.93,2292.48,700.0,2293.26,2295.75,2291.93,2292.48,700.0
2022-08-23 14:00:00,2292.37,2292.37,2292.37,2292.37,100.0,2292.37,2292.37,2292.37,2292.37,100.0
2022-08-23 14:10:00,2293.89,2293.89,2293.88,2293.89,100.0,2293.89,2293.89,2293.88,2293.89,100.0
2022-08-23 14:20:00,2295.85,2297.67,2295.85,2297.63,800.0,2295.85,2297.67,2295.85,2297.63,800.0
2022-08-23 14:30:00,2295.47,2297.6,2295.47,2297.59,1300.0,2295.47,2297.6,2295.47,2297.59,1300.0
2022-08-23 14:40:00,2298.2,2298.2,2293.09,2293.09,834.0,2298.2,2298.2,2293.09,2293.09,834.0
2022-08-23 14:50:00,2292.05,2292.05,2290.9,2290.91,300.0,2292.05,2292.05,2290.9,2290.91,300.0
2022-08-23 15:00:00,2289.16,2289.16,2289.16,2289.16,100.0,2289.16,2289.16,2289.16,2289.16,100.0
2022-08-23 15:10:00,2289.12,2291.78,2289.12,2289.43,1150.0,2289.12,2291.78,2289.12,2289.43,1150.0
2022-08-23 15:20:00,2291.19,2292.7,2291.19,2292.19,800.0,2291.19,2292.7,2291.19,2292.19,800.0
2022-08-23 15:30:00,2293.18,2293.19,2290.0,2290.0,1500.0,2293.18,2293.19,2290.0,2290.0,1500.0
2022-08-23 15:40:00,2291.13,2295.25,2287.96,2292.04,3000.0,2291.13,2295.25,2287.96,2292.04,3000.0
2022-08-23 15:50:00,2293.9,2294.65,2290.14,2291.99,3236.0,2293.9,2294.65,2290.14,2291.99,3236.0
2022-08-24 09:30:00,2244.13,2244.13,2206.4,2216.9,8865.0,2244.13,2244.13,2206.4,2216.9,8865.0
2022-08-24 09:40:00,2216.8,2225.57,2210.42,2225.57,3694.0,2216.8,2225.57,2210.42,2225.57,3694.0
2022-08-24 09:50:00,2224.65,2225.16,2211.24,2211.24,3750.0,2224.65,2225.16,2211.24,2211.24,3750.0
2022-08-24 10:00:00,2209.88,2222.71,2207.51,2222.24,1800.0,2209.88,2222.71,2207.51,2222.24,1800.0
2022-08-24 10:10:00,2224.1,2242.9,2223.72,2242.9,2974.0,2224.1,2242.9,2223.72,2242.9,2974.0
2022-08-24 10:20:00,2242.08,2246.28,2235.98,2235.98,3783.0,2242.08,2246.28,2235.98,2235.98,3783.0
2022-08-24 10:30:00,2238.18,2243.0,2232.28,2243.0,2500.0,2238.18,2243.0,2232.28,2243.0,2500.0
2022-08-24 10:40:00,2241.7,2242.9,2232.69,2233.01,1700.0,2241.7,2242.9,2232.69,2233.01,1700.0
2022-08-24 10:50:00,2232.12,2235.15,2230.74,2232.8,1200.0,2232.12,2235.15,2230.74,2232.8,1200.0
2022-08-24 11:00:00,2234.3,2234.5,2227.82,2227.82,1412.0,2234.3,2234.5,2227.82,2227.82,1412.0
2022-08-24 11:10:00,2223.36,2227.87,2217.5,2226.04,1600.0,2223.36,2227.87,2217.5,2226.04,1600.0
2022-08-24 11:20:00,2224.28,2227.08,2217.06,2219.94,1300.0,2224.28,2227.08,2217.06,2219.94,1300.0
2022-08-24 11:30:00,2219.57,2223.24,2217.74,2221.62,2059.0,2219.57,2223.24,2217.74,2221.62,2059.0
2022-08-24 11:40:00,2222.29,2226.05,2220.15,2220.65,1936.0,2222.29,2226.05,2220.15,2220.65,1936.0
2022-08-24 11:50:00,2227.71,2228.8,2225.4,2228.03,800.0,2227.71,2228.8,2225.4,2228.03,800.0
2022-08-24 12:00:00,2228.79,2238.0,2228.79,2238.0,748.0,2228.79,2238.0,2228.79,2238.0,748.0
2022-08-24 12:10:00,2239.6,2239.69,2239.6,2239.69,200.0,2239.6,2239.69,2239.6,2239.69,200.0
2022-08-24 12:20:00,2235.52,2235.52,2235.52,2235.52,100.0,2235.52,2235.52,2235.52,2235.52,100.0
2022-08-24 12:30:00,2237.58,2237.58,2233.85,2233.87,400.0,2237.58,2237.58,2233.85,2233.87,400.0
2022-08-24 12:40:00,2230.0,2232.88,2226.22,2232.88,1972.0,2230.0,2232.88,2226.22,2232.88,1972.0
2022-08-24 12:50:00,2232.92,2232.92,2231.61,2232.26,1364.0,2232.92,2232.92,2231.61,2232.26,1364.0
2022-08-24 13:00:00,2232.34,2232.51,2232.34,2232.51,437.0,2232.34,2232.51,2232.34,2232.51,437.0
2022-08-24 13:10:00,2230.86,2231.96,2230.04,2230.04,502.0,2230.86,2231.96,2230.04,2230.04,502.0
2022-08-24 13:20:00,2230.02,2230.54,2228.77,2228.78,600.0,2230.02,2230.54,2228.77,2228.78,600.0
2022-08-24 13:30:00,2228.3,2232.64,2228.27,2232.64,500.0,2228.3,2232.64,2228.27,2232.64,500.0
2022-08-24 13:40:00,2233.04,2234.35,2233.04,2234.35,813.0,2233.04,2234.35,2233.04,2234.35,813.0
2022-08-24 13:50:00,2236.44,2236.44,2236.44,2236.44,100.0,2236.44,2236.44,2236.44,2236.44,100.0
2022-08-24 14:00:00,2236.7,2237.45,2235.18,2235.18,800.0,2236.7,2237.45,2235.18,2235.18,800.0
2022-08-24 14:10:00,2230.9,2235.22,2230.9,2235.22,1209.0,2230.9,2235.22,2230.9,2235.22,1209.0
2022-08-24 14:20:00,2235.22,2238.0,2234.86,2238.0,500.0,2235.22,2238.0,2234.86,2238.0,500.0
2022-08-24 14:30:00,2235.16,2237.96,2235.08,2237.91,821.0,2235.16,2237.96,2235.08,2237.91,821.0
2022-08-24 14:40:00,2236.17,2236.79,2236.17,2236.47,500.0,2236.17,2236.79,2236.17,2236.47,500.0
2022-08-24 14:50:00,2237.9,2243.92,2236.76,2240.71,1540.0,2237.9,2243.92,2236.76,2240.71,1540.0
2022-08-24 15:00:00,2243.39,2243.48,2243.39,2243.48,240.0,2243.39,2243.48,2243.39,2243.48,240.0
2022-08-24 15:10:00,2242.69,2242.7,2238.98,2238.98,1036.0,2242.69,2242.7,2238.98,2238.98,1036.0
2022-08-24 15:20:00,2239.62,2239.62,2235.8,2237.2,2083.0,2239.62,2239.62,2235.8,2237.2,2083.0
2022-08-24 15:30:00,2239.95,2242.95,2239.95,2242.89,1551.0,2239.95,2242.95,2239.95,2242.89,1551.0
2022-08-24 15:40:00,2243.02,2243.02,2238.82,2240.24,2645.0,2243.02,2243.02,2238.82,2240.24,2645.0
2022-08-24 15:50:00,2239.72,2241.5,2231.34,2232.19,9517.0,2239.72,2241.5,2231.34,2232.19,9517.0
2022-08-25 09:30:00,2223.96,2223.96,2206.01,2217.19,1587.0,2223.96,2223.96,2206.01,2217.19,1587.0
2022-08-25 09:40:00,2215.48,2215.48,2210.68,2212.36,1300.0,2215.48,2215.48,2210.68,2212.36,1300.0
2022-08-25 09:50:00,2215.0,2216.16,2211.49,2216.16,500.0,2215.0,2216.16,2211.49,2216.16,500.0
2022-08-25 10:00:00,2216.36,2225.35,2214.79,2214.79,1227.0,2216.36,2225.35,2214.79,2214.79,1227.0
2022-08-25 10:10:00,2211.9,2215.45,2211.53,2212.31,892.0,2211.9,2215.45,2211.53,2212.31,892.0
2022-08-25 10:20:00,2216.45,2227.34,2216.45,2221.68,1203.0,2216.45,2227.34,2216.45,2221.68,1203.0
2022-08-25 10:30:00,2221.8,2222.49,2216.6,2222.49,800.0,2221.8,2222.49,2216.6,2222.49,800.0
2022-08-25 10:40:00,2224.85,2226.03,2221.58,2226.03,409.0,2224.85,2226.03,2221.58,2226.03,409.0
2022-08-25 10:50:00,2225.39,2226.13,2223.25,2223.25,800.0,2225.39,2226.13,2223.25,2223.25,800.0
2022-08-25 11:00:00,2218.95,2218.95,2213.0,2213.42,600.0,2218.95,2218.95,2213.0,2213.42,600.0
2022-08-25 11:10:00,2212.87,2212.87,2207.34,2209.42,1000.0,2212.87,2212.87,2207.34,2209.42,1000.0
2022-08-25 11:20:00,2208.75,2208.75,2203.55,2205.92,808.0,2208.75,2208.75,2203.55,2205.92,808.0
2022-08-25 11:30:00,2206.97,2209.94,2206.04,2208.48,615.0,2206.97,2209.94,2206.04,2208.48,615.0
2022-08-25 11:40:00,2211.75,2211.75,2210.27,2210.27,336.0,2211.75,2211.75,2210.27,2210.27,336.0
2022-08-25 11:50:00,2208.45,2208.45,2205.66,2205.92,629.0,2208.45,2208.45,2205.66,2205.92,629.0
2022-08-25 12:00:00,2202.36,2202.99,2198.25,2198.25,900.0,2202.36,2202.99,2198.25,2198.25,900.0
2022-08-25 12:10:00,2198.32,2198.32,2191.72,2194.36,1380.0,2198.32,2198.32,2191.72,2194.36,1380.0
2022-08-25 12:20:00,2193.71,2193.71,2185.99,2188.8,1471.0,2193.71,2193.71,2185.99,2188.8,1471.0
2022-08-25 12:30:00,2189.21,2189.21,2186.01,2188.26,1342.0,2189.21,2189.21,2186.01,2188.26,1342.0
2022-08-25 12:40:00,2188.87,2192.25,2184.96,2187.0,700.0,2188.87,2192.25,2184.96,2187.0,700.0
2022-08-25 12:50:00,2186.01,2188.31,2182.08,2182.08,1857.0,2186.01,2188.31,2182.08,2182.08,1857.0
2022-08-25 13:00:00,2185.6,2185.6,2185.6,2185.6,100.0,2185.6,2185.6,2185.6,2185.6,100.0
2022-08-25 13:10:00,2186.99,2186.99,2186.99,2186.99,100.0,2186.99,2186.99,2186.99,2186.99,100.0
2022-08-25 13:20:00,2186.99,2186.99,2186.99,2186.99,0.0,2186.99,2186.99,2186.99,2186.99,0.0
2022-08-25 13:30:00,2195.94,2199.9,2195.74,2199.52,1574.0,2195.94,2199.9,2195.74,2199.52,1574.0
2022-08-25 13:40:00,2203.92,2203.92,2203.92,2203.92,100.0,2203.92,2203.92,2203.92,2203.92,100.0
2022-08-25 13:50:00,2202.2,2206.39,2202.2,2206.04,505.0,2202.2,2206.39,2202.2,2206.04,505.0
2022-08-25 14:00:00,2207.23,2207.23,2200.42,2200.42,500.0,2207.23,2207.23,2200.42,2200.42,500.0
2022-08-25 14:10:00,2201.76,2201.82,2200.65,2201.82,519.0,2201.76,2201.82,2200.65,2201.82,519.0
2022-08-25 14:20:00,2200.86,2202.77,2200.86,2202.0,556.0,2200.86,2202.77,2200.86,2202.0,556.0
2022-08-25 14:30:00,2201.82,2202.17,2200.46,2200.46,400.0,2201.82,2202.17,2200.46,2200.46,400.0
2022-08-25 14:40:00,2200.74,2203.09,2200.74,2203.02,400.0,2200.74,2203.09,2200.74,2203.02,400.0
2022-08-25 14:50:00,2203.24,2204.81,2202.32,2202.32,500.0,2203.24,2204.81,2202.32,2202.32,500.0
2022-08-25 15:00:00,2204.25,2206.41,2204.25,2205.93,600.0,2204.25,2206.41,2204.25,2205.93,600.0
2022-08-25 15:10:00,2205.77,2206.5,2205.76,2206.5,200.0,2205.77,2206.5,2205.76,2206.5,200.0
2022-08-25 15:20:00,2207.0,2207.66,2207.0,2207.66,400.0,2207.0,2207.66,2207.0,2207.66,400.0
2022-08-25 15:30:00,2207.12,2210.0,2205.61,2209.71,1502.0,2207.12,2210.0,2205.61,2209.71,1502.0
2022-08-25 15:40:00,2209.99,2222.58,2209.99,2222.58,1101.0,2209.99,2222.58,2209.99,2222.58,1101.0
2022-08-25 15:50:00,2221.03,2223.37,2218.36,2223.37,4503.0,2221.03,2223.37,2218.36,2223.37,4503.0
2022-08-26 09:30:00,2234.48,2234.48,2213.76,2217.03,1426.0,2234.48,2234.48,2213.76,2217.03,1426.0
2022-08-26 09:40:00,2219.54,2228.3,2219.54,2228.3,300.0,2219.54,2228.3,2219.54,2228.3,300.0
2022-08-26 09:50:00,2224.64,2231.03,2224.64,2231.03,300.0,2224.64,2231.03,2224.64,2231.03,300.0
2022-08-26 10:00:00,2218.52,2224.53,2212.16,2224.53,300.0,2218.52,2224.53,2212.16,2224.53,300.0
2022-08-26 10:10:00,2228.86,2228.86,2228.85,2228.86,100.0,2228.86,2228.86,2228.85,2228.86,100.0
2022-08-26 10:20:00,2224.68,2224.68,2212.32,2212.7,433.0,2224.68,2224.68,2212.32,2212.7,433.0
2022-08-26 10:30:00,2208.96,2214.95,2204.93,2204.93,904.0,2208.96,2214.95,2204.93,2204.93,904.0
2022-08-26 10:40:00,2206.08,2206.08,2205.93,2205.93,400.0,2206.08,2206.08,2205.93,2205.93,400.0
2022-08-26 10:50:00,2204.1,2210.59,2204.09,2205.49,767.0,2204.1,2210.59,2204.09,2205.49,767.0
2022-08-26 11:00:00,2206.78,2209.02,2195.26,2195.45,1200.0,2206.78,2209.02,2195.26,2195.45,1200.0
2022-08-26 11:10:00,2198.89,2198.89,2193.9,2197.11,1117.0,2198.89,2198.89,2193.9,2197.11,1117.0
2022-08-26 11:20:00,2194.62,2201.78,2194.62,2201.78,600.0,2194.62,2201.78,2194.62,2201.78,600.0
2022-08-26 11:30:00,2204.23,2204.23,2203.51,2203.51,352.0,2204.23,2204.23,2203.51,2203.51,352.0
2022-08-26 11:40:00,2201.9,2201.9,2201.09,2201.23,400.0,2201.9,2201.9,2201.09,2201.23,400.0
2022-08-26 11:50:00,2203.44,2204.29,2195.22,2195.22,816.0,2203.44,2204.29,2195.22,2195.22,816.0
2022-08-26 12:00:00,2194.0,2194.0,2187.46,2187.46,420.0,2194.0,2194.0,2187.46,2187.46,420.0
2022-08-26 12:10:00,2188.32,2188.74,2185.19,2185.19,600.0,2188.32,2188.74,2185.19,2185.19,600.0
2022-08-26 12:20:00,2184.81,2189.74,2184.32,2189.74,702.0,2184.81,2189.74,2184.32,2189.74,702.0
2022-08-26 12:30:00,2189.74,2189.74,2189.74,2189.74,0.0,2189.74,2189.74,2189.74,2189.74,0.0
2022-08-26 12:40:00,2191.09,2191.1,2191.09,2191.1,200.0,2191.09,2191.1,2191.09,2191.1,200.0
2022-08-26 12:50:00,2189.64,2189.64,2189.64,2189.64,100.0,2189.64,2189.64,2189.64,2189.64,100.0
2022-08-26 13:00:00,2188.9,2192.37,2188.9,2192.37,300.0,2188.9,2192.37,2188.9,2192.37,300.0
2022-08-26 13:10:00,2191.94,2192.84,2191.94,2192.84,200.0,2191.94,2192.84,2191.94,2192.84,200.0
2022-08-26 13:20:00,2196.6,2196.6,2196.6,2196.6,100.0,2196.6,2196.6,2196.6,2196.6,100.0
2022-08-26 13:30:00,2198.74,2201.58,2198.74,2201.58,774.0,2198.74,2201.58,2198.74,2201.58,774.0
2022-08-26 13:40:00,2201.68,2201.68,2201.67,2201.68,100.0,2201.68,2201.68,2201.67,2201.68,100.0
2022-08-26 13:50:00,2194.83,2194.83,2194.83,2194.83,100.0,2194.83,2194.83,2194.83,2194.83,100.0
2022-08-26 14:00:00,2197.93,2197.93,2194.69,2194.7,300.0,2197.93,2197.93,2194.69,2194.7,300.0
2022-08-26 14:10:00,2192.29,2193.06,2191.85,2192.72,400.0,2192.29,2193.06,2191.85,2192.72,400.0
2022-08-26 14:20:00,2188.08,2190.27,2187.31,2189.95,1300.0,2188.08,2190.27,2187.31,2189.95,1300.0
2022-08-26 14:30:00,2189.95,2189.95,2189.95,2189.95,0.0,2189.95,2189.95,2189.95,2189.95,0.0
2022-08-26 14:40:00,2187.51,2187.68,2186.92,2187.67,400.0,2187.51,2187.68,2186.92,2187.67,400.0
2022-08-26 14:50:00,2187.88,2187.88,2187.88,2187.88,200.0,2187.88,2187.88,2187.88,2187.88,200.0
2022-08-26 15:00:00,2186.84,2190.84,2186.84,2189.62,1100.0,2186.84,2190.84,2186.84,2189.62,1100.0
2022-08-26 15:10:00,2190.78,2190.78,2190.09,2190.72,300.0,2190.78,2190.78,2190.09,2190.72,300.0
2022-08-26 15:20:00,2191.18,2191.18,2187.94,2188.89,830.0,2191.18,2191.18,2187.94,2188.89,830.0
2022-08-26 15:30:00,2189.11,2189.11,2182.19,2182.19,1186.0,2189.11,2189.11,2182.19,2182.19,1186.0
2022-08-26 15:40:00,2177.78,2177.84,2171.84,2175.66,2080.0,2177.78,2177.84,2171.84,2175.66,2080.0
2022-08-26 15:50:00,2174.98,2174.98,2162.22,2162.4,5504.0,2174.98,2174.98,2162.22,2162.4,5504.0
2022-08-29 09:30:00,2145.07,2160.37,2138.79,2159.89,5467.0,2145.07,2160.37,2138.79,2159.89,5467.0
2022-08-29 09:40:00,2156.32,2156.32,2140.94,2149.91,2565.0,2156.32,2156.32,2140.94,2149.91,2565.0
2022-08-29 09:50:00,2154.64,2158.2,2154.64,2158.2,400.0,2154.64,2158.2,2154.64,2158.2,400.0
2022-08-29 10:00:00,2158.92,2162.37,2158.92,2162.37,415.0,2158.92,2162.37,2158.92,2162.37,415.0
2022-08-29 10:10:00,2162.97,2170.17,2162.97,2166.47,1298.0,2162.97,2170.17,2162.97,2166.47,1298.0
2022-08-29 10:20:00,2163.97,2170.0,2163.97,2165.54,600.0,2163.97,2170.0,2163.97,2165.54,600.0
2022-08-29 10:30:00,2167.9,2167.9,2157.23,2157.66,700.0,2167.9,2167.9,2157.23,2157.66,700.0
2022-08-29 10:40:00,2157.55,2163.26,2157.21,2163.26,876.0,2157.55,2163.26,2157.21,2163.26,876.0
2022-08-29 10:50:00,2160.89,2160.9,2152.66,2158.17,1604.0,2160.89,2160.9,2152.66,2158.17,1604.0
2022-08-29 11:00:00,2159.99,2162.49,2155.12,2156.0,1110.0,2159.99,2162.49,2155.12,2156.0,1110.0
2022-08-29 11:10:00,2152.72,2152.72,2152.72,2152.72,100.0,2152.72,2152.72,2152.72,2152.72,100.0
2022-08-29 11:20:00,2157.33,2160.24,2154.5,2154.51,1088.0,2157.33,2160.24,2154.5,2154.51,1088.0
2022-08-29 11:30:00,2157.28,2160.42,2154.2,2160.29,1004.0,2157.28,2160.42,2154.2,2160.29,1004.0
2022-08-29 11:40:00,2161.52,2169.1,2161.41,2169.1,701.0,2161.52,2169.1,2161.41,2169.1,701.0
2022-08-29 11:50:00,2168.29,2169.8,2168.29,2169.8,200.0,2168.29,2169.8,2168.29,2169.8,200.0
2022-08-29 12:00:00,2170.79,2172.08,2170.79,2172.08,201.0,2170.79,2172.08,2170.79,2172.08,201.0
2022-08-29 12:10:00,2169.4,2170.75,2169.08,2170.75,300.0,2169.4,2170.75,2169.08,2170.75,300.0
2022-08-29 12:20:00,2171.38,2174.97,2169.46,2171.8,708.0,2171.38,2174.97,2169.46,2171.8,708.0
2022-08-29 12:30:00,2172.6,2173.14,2172.6,2173.13,200.0,2172.6,2173.14,2172.6,2173.13,200.0
2022-08-29 12:40:00,2174.2,2176.92,2174.2,2176.92,401.0,2174.2,2176.92,2174.2,2176.92,401.0
2022-08-29 12:50:00,2176.92,2176.92,2176.92,2176.92,0.0,2176.92,2176.92,2176.92,2176.92,0.0
2022-08-29 13:00:00,2178.81,2179.0,2178.81,2179.0,200.0,2178.81,2179.0,2178.81,2179.0,200.0
2022-08-29 13:10:00,2180.93,2181.79,2179.68,2179.68,400.0,2180.93,2181.79,2179.68,2179.68,400.0
2022-08-29 13:20:00,2179.5,2181.44,2179.5,2181.44,502.0,2179.5,2181.44,2179.5,2181.44,502.0
2022-08-29 13:30:00,2184.02,2186.38,2182.21,2186.37,611.0,2184.02,2186.38,2182.21,2186.37,611.0
2022-08-29 13:40:00,2186.79,2186.79,2186.69,2186.69,210.0,2186.79,2186.79,2186.69,2186.69,210.0
2022-08-29 13:50:00,2183.86,2184.56,2183.86,2184.56,200.0,2183.86,2184.56,2183.86,2184.56,200.0
2022-08-29 14:00:00,2182.94,2182.96,2182.84,2182.84,516.0,2182.94,2182.96,2182.84,2182.84,516.0
2022-08-29 14:10:00,2184.87,2184.87,2180.61,2180.61,300.0,2184.87,2184.87,2180.61,2180.61,300.0
2022-08-29 14:20:00,2178.37,2179.45,2178.31,2178.31,500.0,2178.37,2179.45,2178.31,2178.31,500.0
2022-08-29 14:30:00,2177.67,2179.76,2177.67,2179.76,455.0,2177.67,2179.76,2177.67,2179.76,455.0
2022-08-29 14:40:00,2183.02,2184.33,2182.88,2183.76,612.0,2183.02,2184.33,2182.88,2183.76,612.0
2022-08-29 14:50:00,2179.9,2179.9,2176.57,2176.57,407.0,2179.9,2179.9,2176.57,2176.57,407.0
2022-08-29 15:00:00,2176.97,2181.5,2176.97,2181.5,200.0,2176.97,2181.5,2176.97,2181.5,200.0
2022-08-29 15:10:00,2178.54,2179.78,2176.11,2176.11,807.0,2178.54,2179.78,2176.11,2176.11,807.0
2022-08-29 15:20:00,2175.09,2177.28,2175.09,2177.19,400.0,2175.09,2177.28,2175.09,2177.19,400.0
2022-08-29 15:30:00,2173.3,2179.83,2173.3,2179.83,1876.0,2173.3,2179.83,2173.3,2179.83,1876.0
2022-08-29 15:40:00,2178.16,2179.74,2175.3,2175.3,1400.0,2178.16,2179.74,2175.3,2175.3,1400.0
2022-08-29 15:50:00,2172.99,2176.47,2168.03,2170.06,5289.0,2172.99,2176.47,2168.03,2170.06,5289.0
2022-08-30 09:30:00,2167.36,2167.36,2167.36,2167.36,978.0,2167.36,2167.36,2167.36,2167.36,978.0
2022-08-30 09:40:00,2166.05,2166.05,2156.92,2165.79,1818.0,2166.05,2166.05,2156.92,2165.79,1818.0
2022-08-30 09:50:00,2165.27,2168.73,2160.89,2168.73,300.0,2165.27,2168.73,2160.89,2168.73,300.0
2022-08-30 10:00:00,2168.72,2169.1,2164.94,2164.94,300.0,2168.72,2169.1,2164.94,2164.94,300.0
2022-08-30 10:10:00,2162.33,2162.33,2153.99,2154.0,880.0,2162.33,2162.33,2153.99,2154.0,880.0
2022-08-30 10:20:00,2155.04,2155.8,2155.04,2155.7,300.0,2155.04,2155.8,2155.04,2155.7,300.0
2022-08-30 10:30:00,2154.71,2154.71,2144.1,2144.1,400.0,2154.71,2154.71,2144.1,2144.1,400.0
2022-08-30 10:40:00,2139.26,2139.26,2136.48,2136.48,500.0,2139.26,2139.26,2136.48,2136.48,500.0
2022-08-30 10:50:00,2140.3,2140.3,2137.39,2139.09,400.0,2140.3,2140.3,2137.39,2139.09,400.0
2022-08-30 11:00:00,2143.07,2143.07,2143.07,2143.07,100.0,2143.07,2143.07,2143.07,2143.07,100.0
2022-08-30 11:10:00,2143.07,2143.07,2143.07,2143.07,0.0,2143.07,2143.07,2143.07,2143.07,0.0
2022-08-30 11:20:00,2144.89,2148.01,2144.88,2148.01,800.0,2144.89,2148.01,2144.88,2148.01,800.0
2022-08-30 11:30:00,2148.74,2148.74,2138.87,2138.87,222.0,2148.74,2148.74,2138.87,2138.87,222.0
2022-08-30 11:40:00,2142.76,2142.76,2142.34,2142.34,200.0,2142.76,2142.76,2142.34,2142.34,200.0
2022-08-30 11:50:00,2142.34,2142.34,2142.34,2142.34,0.0,2142.34,2142.34,2142.34,2142.34,0.0
2022-08-30 12:00:00,2142.34,2142.34,2142.34,2142.34,0.0,2142.34,2142.34,2142.34,2142.34,0.0
2022-08-30 12:10:00,2147.34,2147.34,2147.34,2147.34,100.0,2147.34,2147.34,2147.34,2147.34,100.0
2022-08-30 12:20:00,2150.65,2150.65,2147.33,2147.33,751.0,2150.65,2150.65,2147.33,2147.33,751.0
2022-08-30 12:30:00,2141.34,2142.74,2139.48,2141.07,500.0,2141.34,2142.74,2139.48,2141.07,500.0
2022-08-30 12:40:00,2141.07,2141.07,2141.07,2141.07,0.0,2141.07,2141.07,2141.07,2141.07,0.0
2022-08-30 12:50:00,2138.82,2141.46,2138.82,2141.19,500.0,2138.82,2141.46,2138.82,2141.19,500.0
2022-08-30 13:00:00,2139.34,2139.34,2139.34,2139.34,100.0,2139.34,2139.34,2139.34,2139.34,100.0
2022-08-30 13:10:00,2138.13,2138.53,2137.06,2138.24,474.0,2138.13,2138.53,2137.06,2138.24,474.0
2022-08-30 13:20:00,2138.24,2138.24,2138.24,2138.24,0.0,2138.24,2138.24,2138.24,2138.24,0.0
2022-08-30 13:30:00,2136.54,2140.22,2136.54,2140.22,202.0,2136.54,2140.22,2136.54,2140.22,202.0
2022-08-30 13:40:00,2137.05,2137.05,2137.05,2137.05,200.0,2137.05,2137.05,2137.05,2137.05,200.0
2022-08-30 13:50:00,2138.55,2138.68,2133.83,2138.49,2279.0,2138.55,2138.68,2133.83,2138.49,2279.0
2022-08-30 14:00:00,2137.91,2138.14,2135.62,2138.14,500.0,2137.91,2138.14,2135.62,2138.14,500.0
2022-08-30 14:10:00,2137.9,2137.9,2137.9,2137.9,100.0,2137.9,2137.9,2137.9,2137.9,100.0
2022-08-30 14:20:00,2136.65,2136.65,2136.65,2136.65,100.0,2136.65,2136.65,2136.65,2136.65,100.0
2022-08-30 14:30:00,2138.48,2138.48,2138.08,2138.09,236.0,2138.48,2138.48,2138.08,2138.09,236.0
2022-08-30 14:40:00,2136.36,2136.36,2136.36,2136.36,121.0,2136.36,2136.36,2136.36,2136.36,121.0
2022-08-30 14:50:00,2131.94,2133.81,2131.94,2133.81,201.0,2131.94,2133.81,2131.94,2133.81,201.0
2022-08-30 15:00:00,2140.37,2140.37,2140.37,2140.37,100.0,2140.37,2140.37,2140.37,2140.37,100.0
2022-08-30 15:10:00,2138.86,2144.02,2138.86,2144.02,316.0,2138.86,2144.02,2138.86,2144.02,316.0
2022-08-30 15:20:00,2141.88,2142.67,2139.32,2142.13,800.0,2141.88,2142.67,2139.32,2142.13,800.0
2022-08-30 15:30:00,2138.69,2139.49,2137.19,2138.81,828.0,2138.69,2139.49,2137.19,2138.81,828.0
2022-08-30 15:40:00,2139.18,2141.05,2134.03,2134.03,700.0,2139.18,2141.05,2134.03,2134.03,700.0
2022-08-30 15:50:00,2134.06,2140.16,2133.49,2140.16,2342.0,2134.06,2140.16,2133.49,2140.16,2342.0
2022-08-31 09:30:00,2132.1,2139.6,2121.32,2134.85,1989.0,2132.1,2139.6,2121.32,2134.85,1989.0
2022-08-31 09:40:00,2146.11,2146.11,2142.82,2142.82,200.0,2146.11,2146.11,2142.82,2142.82,200.0
2022-08-31 09:50:00,2147.83,2147.83,2136.74,2139.77,900.0,2147.83,2147.83,2136.74,2139.77,900.0
2022-08-31 10:00:00,2131.37,2131.37,2129.25,2130.56,319.0,2131.37,2131.37,2129.25,2130.56,319.0
2022-08-31 10:10:00,2132.58,2132.58,2120.52,2124.86,800.0,2132.58,2132.58,2120.52,2124.86,800.0
2022-08-31 10:20:00,2124.86,2124.86,2124.86,2124.86,0.0,2124.86,2124.86,2124.86,2124.86,0.0
2022-08-31 10:30:00,2127.53,2127.53,2125.88,2125.88,300.0,2127.53,2127.53,2125.88,2125.88,300.0
2022-08-31 10:40:00,2130.25,2134.4,2130.04,2134.4,517.0,2130.25,2134.4,2130.04,2134.4,517.0
2022-08-31 10:50:00,2132.5,2135.05,2128.55,2128.55,1100.0,2132.5,2135.05,2128.55,2128.55,1100.0
2022-08-31 11:00:00,2128.74,2128.74,2125.3,2125.3,319.0,2128.74,2128.74,2125.3,2125.3,319.0
2022-08-31 11:10:00,2124.2,2128.65,2124.2,2128.65,512.0,2124.2,2128.65,2124.2,2128.65,512.0
2022-08-31 11:20:00,2125.91,2126.69,2121.49,2121.49,402.0,2125.91,2126.69,2121.49,2121.49,402.0
2022-08-31 11:30:00,2125.12,2134.45,2125.12,2134.45,2157.0,2125.12,2134.45,2125.12,2134.45,2157.0
2022-08-31 11:40:00,2131.96,2134.94,2130.87,2134.89,800.0,2131.96,2134.94,2130.87,2134.89,800.0
2022-08-31 11:50:00,2133.05,2134.84,2132.62,2134.23,1800.0,2133.05,2134.84,2132.62,2134.23,1800.0
2022-08-31 12:00:00,2134.63,2134.63,2128.91,2128.91,2945.0,2134.63,2134.63,2128.91,2128.91,2945.0
2022-08-31 12:10:00,2128.37,2128.37,2126.09,2126.09,300.0,2128.37,2128.37,2126.09,2126.09,300.0
2022-08-31 12:20:00,2123.4,2123.4,2123.4,2123.4,100.0,2123.4,2123.4,2123.4,2123.4,100.0
2022-08-31 12:30:00,2125.39,2125.42,2125.39,2125.42,200.0,2125.39,2125.42,2125.39,2125.42,200.0
2022-08-31 12:40:00,2124.39,2124.39,2124.39,2124.39,100.0,2124.39,2124.39,2124.39,2124.39,100.0
2022-08-31 12:50:00,2126.45,2127.43,2126.45,2127.43,200.0,2126.45,2127.43,2126.45,2127.43,200.0
2022-08-31 13:00:00,2129.45,2129.46,2129.45,2129.45,100.0,2129.45,2129.46,2129.45,2129.45,100.0
2022-08-31 13:10:00,2130.04,2130.32,2128.91,2128.91,1100.0,2130.04,2130.32,2128.91,2128.91,1100.0
2022-08-31 13:20:00,2127.09,2127.09,2125.38,2125.39,445.0,2127.09,2127.09,2125.38,2125.39,445.0
2022-08-31 13:30:00,2123.78,2123.78,2123.76,2123.76,489.0,2123.78,2123.78,2123.76,2123.76,489.0
2022-08-31 13:40:00,2123.47,2123.47,2123.47,2123.47,100.0,2123.47,2123.47,2123.47,2123.47,100.0
2022-08-31 13:50:00,2125.0,2125.47,2125.0,2125.47,300.0,2125.0,2125.47,2125.0,2125.47,300.0
2022-08-31 14:00:00,2124.8,2124.8,2123.14,2123.14,300.0,2124.8,2124.8,2123.14,2123.14,300.0
2022-08-31 14:10:00,2123.14,2123.14,2123.14,2123.14,0.0,2123.14,2123.14,2123.14,2123.14,0.0
2022-08-31 14:20:00,2125.95,2125.95,2125.27,2125.27,600.0,2125.95,2125.95,2125.27,2125.27,600.0
2022-08-31 14:30:00,2121.01,2123.17,2119.86,2119.86,400.0,2121.01,2123.17,2119.86,2119.86,400.0
2022-08-31 14:40:00,2119.98,2120.31,2119.98,2120.31,501.0,2119.98,2120.31,2119.98,2120.31,501.0
2022-08-31 14:50:00,2120.05,2120.05,2118.26,2118.72,700.0,2120.05,2120.05,2118.26,2118.72,700.0
2022-08-31 15:00:00,2121.55,2122.41,2119.95,2122.41,660.0,2121.55,2122.41,2119.95,2122.41,660.0
2022-08-31 15:10:00,2126.84,2130.12,2125.61,2130.12,1450.0,2126.84,2130.12,2125.61,2130.12,1450.0
2022-08-31 15:20:00,2129.69,2129.69,2123.19,2123.19,304.0,2129.69,2129.69,2123.19,2123.19,304.0
2022-08-31 15:30:00,2124.28,2124.28,2119.37,2121.31,1100.0,2124.28,2124.28,2119.37,2121.31,1100.0
2022-08-31 15:40:00,2124.88,2131.31,2124.88,2126.11,1548.0,2124.88,2131.31,2124.88,2126.11,1548.0
2022-08-31 15:50:00,2125.53,2125.53,2116.68,2116.68,5130.0,2125.53,2125.53,2116.68,2116.68,5130.0
2022-09-01 09:30:00,2115.66,2125.12,2115.66,2120.16,1179.0,2115.66,2125.12,2115.66,2120.16,1179.0
2022-09-01 09:40:00,2120.88,2120.88,2110.68,2117.17,2306.0,2120.88,2120.88,2110.68,2117.17,2306.0
2022-09-01 09:50:00,2120.21,2131.54,2120.21,2123.7,1899.0,2120.21,2131.54,2120.21,2123.7,1899.0
2022-09-01 10:00:00,2136.64,2136.64,2118.19,2124.62,2370.0,2136.64,2136.64,2118.19,2124.62,2370.0
2022-09-01 10:10:00,2131.88,2131.88,2123.59,2128.5,2000.0,2131.88,2131.88,2123.59,2128.5,2000.0
2022-09-01 10:20:00,2130.48,2133.13,2130.48,2131.42,1065.0,2130.48,2133.13,2130.48,2131.42,1065.0
2022-09-01 10:30:00,2131.62,2131.79,2131.62,2131.79,200.0,2131.62,2131.79,2131.62,2131.79,200.0
2022-09-01 10:40:00,2130.0,2131.17,2127.89,2131.17,600.0,2130.0,2131.17,2127.89,2131.17,600.0
2022-09-01 10:50:00,2133.22,2133.22,2129.5,2129.99,600.0,2133.22,2133.22,2129.5,2129.99,600.0
2022-09-01 11:00:00,2133.11,2139.68,2133.11,2135.54,300.0,2133.11,2139.68,2133.11,2135.54,300.0
2022-09-01 11:10:00,2135.0,2135.61,2132.76,2135.61,700.0,2135.0,2135.61,2132.76,2135.61,700.0
2022-09-01 11:20:00,2139.7,2139.7,2139.7,2139.7,100.0,2139.7,2139.7,2139.7,2139.7,100.0
2022-09-01 11:30:00,2139.7,2142.8,2137.5,2139.64,918.0,2139.7,2142.8,2137.5,2139.64,918.0
2022-09-01 11:40:00,2137.18,2137.8,2126.0,2126.85,1300.0,2137.18,2137.8,2126.0,2126.85,1300.0
2022-09-01 11:50:00,2129.54,2130.3,2126.35,2130.3,300.0,2129.54,2130.3,2126.35,2130.3,300.0
2022-09-01 12:00:00,2131.59,2132.5,2130.49,2131.33,500.0,2131.59,2132.5,2130.49,2131.33,500.0
2022-09-01 12:10:00,2133.06,2133.06,2131.11,2131.81,600.0,2133.06,2133.06,2131.11,2131.81,600.0
2022-09-01 12:20:00,2131.04,2135.48,2129.6,2129.6,768.0,2131.04,2135.48,2129.6,2129.6,768.0
2022-09-01 12:30:00,2129.02,2129.02,2127.99,2127.99,200.0,2129.02,2129.02,2127.99,2127.99,200.0
2022-09-01 12:40:00,2124.72,2126.22,2120.78,2126.22,400.0,2124.72,2126.22,2120.78,2126.22,400.0
2022-09-01 12:50:00,2126.0,2126.0,2126.0,2126.0,100.0,2126.0,2126.0,2126.0,2126.0,100.0
2022-09-01 13:00:00,2116.47,2120.0,2116.47,2120.0,400.0,2116.47,2120.0,2116.47,2120.0,400.0
2022-09-01 13:10:00,2121.43,2124.16,2121.43,2124.16,300.0,2121.43,2124.16,2121.43,2124.16,300.0
2022-09-01 13:20:00,2126.66,2130.0,2126.66,2126.9,800.0,2126.66,2130.0,2126.66,2126.9,800.0
2022-09-01 13:30:00,2124.94,2124.94,2121.16,2121.83,500.0,2124.94,2124.94,2121.16,2121.83,500.0
2022-09-01 13:40:00,2121.8,2121.8,2121.26,2121.27,300.0,2121.8,2121.8,2121.26,2121.27,300.0
2022-09-01 13:50:00,2120.01,2121.62,2120.0,2120.0,700.0,2120.01,2121.62,2120.0,2120.0,700.0
2022-09-01 14:00:00,2120.33,2121.02,2120.0,2120.08,600.0,2120.33,2121.02,2120.0,2120.08,600.0
2022-09-01 14:10:00,2120.92,2121.19,2117.8,2120.57,700.0,2120.92,2121.19,2117.8,2120.57,700.0
2022-09-01 14:20:00,2121.03,2125.55,2121.02,2125.55,938.0,2121.03,2125.55,2121.02,2125.55,938.0
2022-09-01 14:30:00,2125.86,2127.57,2124.34,2124.59,1000.0,2125.86,2127.57,2124.34,2124.59,1000.0
2022-09-01 14:40:00,2125.89,2125.89,2123.93,2123.93,1000.0,2125.89,2125.89,2123.93,2123.93,1000.0
2022-09-01 14:50:00,2123.92,2128.23,2123.92,2124.9,1100.0,2123.92,2128.23,2123.92,2124.9,1100.0
2022-09-01 15:00:00,2128.04,2130.87,2128.03,2130.87,300.0,2128.04,2130.87,2128.03,2130.87,300.0
2022-09-01 15:10:00,2133.19,2135.23,2133.19,2135.0,400.0,2133.19,2135.23,2133.19,2135.0,400.0
2022-09-01 15:20:00,2131.94,2131.94,2125.77,2127.64,930.0,2131.94,2131.94,2125.77,2127.64,930.0
2022-09-01 15:30:00,2127.72,2129.9,2126.96,2127.47,1000.0,2127.72,2129.9,2126.96,2127.47,1000.0
2022-09-01 15:40:00,2127.95,2129.62,2126.78,2128.14,3279.0,2127.95,2129.62,2126.78,2128.14,3279.0
2022-09-01 15:50:00,2128.16,2146.64,2128.16,2146.64,5013.0,2128.16,2146.64,2128.16,2146.64,5013.0
2022-09-02 09:30:00,2150.83,2150.83,2146.69,2146.69,1136.0,2150.83,2150.83,2146.69,2146.69,1136.0
2022-09-02 09:40:00,2146.69,2146.69,2146.69,2146.69,0.0,2146.69,2146.69,2146.69,2146.69,0.0
2022-09-02 09:50:00,2146.99,2151.27,2143.52,2151.27,602.0,2146.99,2151.27,2143.52,2151.27,602.0
2022-09-02 10:00:00,2149.0,2149.39,2141.63,2145.95,2452.0,2149.0,2149.39,2141.63,2145.95,2452.0
2022-09-02 10:10:00,2146.55,2146.98,2146.22,2146.68,518.0,2146.55,2146.98,2146.22,2146.68,518.0
2022-09-02 10:20:00,2146.74,2149.08,2146.73,2147.99,300.0,2146.74,2149.08,2146.73,2147.99,300.0
2022-09-02 10:30:00,2151.42,2158.25,2151.42,2157.0,800.0,2151.42,2158.25,2151.42,2157.0,800.0
2022-09-02 10:40:00,2159.97,2160.99,2156.28,2160.99,1718.0,2159.97,2160.99,2156.28,2160.99,1718.0
2022-09-02 10:50:00,2155.14,2155.14,2150.86,2150.97,2000.0,2155.14,2155.14,2150.86,2150.97,2000.0
2022-09-02 11:00:00,2154.2,2156.77,2152.18,2152.73,1200.0,2154.2,2156.77,2152.18,2152.73,1200.0
2022-09-02 11:10:00,2152.73,2152.73,2152.73,2152.73,0.0,2152.73,2152.73,2152.73,2152.73,0.0
2022-09-02 11:20:00,2153.41,2154.01,2153.23,2153.24,600.0,2153.41,2154.01,2153.23,2153.24,600.0
2022-09-02 11:30:00,2152.98,2152.98,2148.85,2148.85,1100.0,2152.98,2152.98,2148.85,2148.85,1100.0
2022-09-02 11:40:00,2146.91,2147.64,2143.51,2145.32,700.0,2146.91,2147.64,2143.51,2145.32,700.0
2022-09-02 11:50:00,2145.34,2152.23,2145.34,2152.23,1073.0,2145.34,2152.23,2145.34,2152.23,1073.0
2022-09-02 12:00:00,2152.23,2152.23,2152.23,2152.23,0.0,2152.23,2152.23,2152.23,2152.23,0.0
2022-09-02 12:10:00,2152.74,2152.74,2152.74,2152.74,100.0,2152.74,2152.74,2152.74,2152.74,100.0
2022-09-02 12:20:00,2150.18,2150.18,2145.29,2145.29,801.0,2150.18,2150.18,2145.29,2145.29,801.0
2022-09-02 12:30:00,2144.48,2144.48,2144.42,2144.42,200.0,2144.48,2144.48,2144.42,2144.42,200.0
2022-09-02 12:40:00,2143.16,2143.17,2141.92,2141.93,700.0,2143.16,2143.17,2141.92,2141.93,700.0
2022-09-02 12:50:00,2141.88,2142.42,2141.87,2142.41,500.0,2141.88,2142.42,2141.87,2142.41,500.0
2022-09-02 13:00:00,2140.0,2140.0,2131.88,2134.03,1551.0,2140.0,2140.0,2131.88,2134.03,1551.0
2022-09-02 13:10:00,2134.16,2134.27,2131.88,2131.88,1100.0,2134.16,2134.27,2131.88,2131.88,1100.0
2022-09-02 13:20:00,2130.55,2130.64,2117.33,2118.14,900.0,2130.55,2130.64,2117.33,2118.14,900.0
2022-09-02 13:30:00,2118.42,2122.25,2116.4,2122.25,500.0,2118.42,2122.25,2116.4,2122.25,500.0
2022-09-02 13:40:00,2121.42,2121.42,2121.25,2121.25,200.0,2121.42,2121.42,2121.25,2121.25,200.0
2022-09-02 13:50:00,2124.58,2124.58,2124.58,2124.58,100.0,2124.58,2124.58,2124.58,2124.58,100.0
2022-09-02 14:00:00,2124.48,2124.48,2122.16,2122.94,300.0,2124.48,2124.48,2122.16,2122.94,300.0
2022-09-02 14:10:00,2124.55,2124.55,2124.55,2124.55,100.0,2124.55,2124.55,2124.55,2124.55,100.0
2022-09-02 14:20:00,2124.88,2124.88,2121.8,2121.83,600.0,2124.88,2124.88,2121.8,2121.83,600.0
2022-09-02 14:30:00,2121.83,2121.83,2121.83,2121.83,0.0,2121.83,2121.83,2121.83,2121.83,0.0
2022-09-02 14:40:00,2125.3,2127.7,2125.3,2127.7,200.0,2125.3,2127.7,2125.3,2127.7,200.0
2022-09-02 14:50:00,2125.76,2125.76,2125.76,2125.76,300.0,2125.76,2125.76,2125.76,2125.76,300.0
2022-09-02 15:00:00,2123.45,2127.73,2123.45,2125.63,2247.0,2123.45,2127.73,2123.45,2125.63,2247.0
2022-09-02 15:10:00,2124.99,2126.59,2124.49,2125.95,1100.0,2124.99,2126.59,2124.49,2125.95,1100.0
2022-09-02 15:20:00,2125.52,2125.6,2117.43,2120.0,2007.0,2125.52,2125.6,2117.43,2120.0,2007.0
2022-09-02 15:30:00,2118.9,2120.1,2113.82,2114.22,1651.0,2118.9,2120.1,2113.82,2114.22,1651.0
2022-09-02 15:40:00,2112.68,2115.42,2112.52,2113.85,2722.0,2112.68,2115.42,2112.52,2113.85,2722.0
2022-09-02 15:50:00,2114.62,2121.87,2112.35,2120.61,9847.0,2114.62,2121.87,2112.35,2120.61,9847.0
2022-09-06 09:30:00,2121.15,2144.73,2121.15,2134.5,2378.0,2121.15,2144.73,2121.15,2134.5,2378.0
2022-09-06 09:40:00,2130.35,2138.69,2125.39,2138.68,701.0,2130.35,2138.69,2125.39,2138.68,701.0
2022-09-06 09:50:00,2128.0,2134.8,2128.0,2134.8,200.0,2128.0,2134.8,2128.0,2134.8,200.0
2022-09-06 10:00:00,2133.23,2133.23,2121.22,2122.67,1548.0,2133.23,2133.23,2121.22,2122.67,1548.0
2022-09-06 10:10:00,2121.62,2128.98,2121.62,2123.29,1248.0,2121.62,2128.98,2121.62,2123.29,1248.0
2022-09-06 10:20:00,2126.34,2126.34,2126.34,2126.34,100.0,2126.34,2126.34,2126.34,2126.34,100.0
2022-09-06 10:30:00,2127.12,2133.46,2127.12,2133.46,764.0,2127.12,2133.46,2127.12,2133.46,764.0
2022-09-06 10:40:00,2130.88,2139.27,2130.88,2133.77,550.0,2130.88,2139.27,2130.88,2133.77,550.0
2022-09-06 10:50:00,2138.44,2139.19,2135.84,2139.19,720.0,2138.44,2139.19,2135.84,2139.19,720.0
2022-09-06 11:00:00,2137.15,2137.97,2137.15,2137.97,426.0,2137.15,2137.97,2137.15,2137.97,426.0
2022-09-06 11:10:00,2137.76,2137.76,2133.9,2133.9,200.0,2137.76,2137.76,2133.9,2133.9,200.0
2022-09-06 11:20:00,2136.28,2137.02,2135.47,2137.02,500.0,2136.28,2137.02,2135.47,2137.02,500.0
2022-09-06 11:30:00,2137.52,2142.01,2137.52,2139.62,941.0,2137.52,2142.01,2137.52,2139.62,941.0
2022-09-06 11:40:00,2138.97,2140.54,2138.97,2140.54,200.0,2138.97,2140.54,2138.97,2140.54,200.0
2022-09-06 11:50:00,2140.66,2145.73,2140.66,2142.58,500.0,2140.66,2145.73,2140.66,2142.58,500.0
2022-09-06 12:00:00,2142.58,2142.58,2142.58,2142.58,0.0,2142.58,2142.58,2142.58,2142.58,0.0
2022-09-06 12:10:00,2140.87,2140.87,2140.16,2140.16,200.0,2140.87,2140.87,2140.16,2140.16,200.0
2022-09-06 12:20:00,2136.81,2139.35,2136.6,2136.61,708.0,2136.81,2139.35,2136.6,2136.61,708.0
2022-09-06 12:30:00,2136.61,2136.61,2136.61,2136.61,0.0,2136.61,2136.61,2136.61,2136.61,0.0
2022-09-06 12:40:00,2134.16,2134.18,2132.54,2134.18,600.0,2134.16,2134.18,2132.54,2134.18,600.0
2022-09-06 12:50:00,2140.75,2141.87,2140.75,2140.93,500.0,2140.75,2141.87,2140.75,2140.93,500.0
2022-09-06 13:00:00,2139.91,2139.91,2135.0,2135.0,300.0,2139.91,2139.91,2135.0,2135.0,300.0
2022-09-06 13:10:00,2138.87,2138.87,2127.0,2131.52,1200.0,2138.87,2138.87,2127.0,2131.52,1200.0
2022-09-06 13:20:00,2127.82,2127.82,2127.82,2127.82,100.0,2127.82,2127.82,2127.82,2127.82,100.0
2022-09-06 13:30:00,2127.82,2127.82,2127.82,2127.82,0.0,2127.82,2127.82,2127.82,2127.82,0.0
2022-09-06 13:40:00,2124.01,2124.37,2122.31,2124.37,300.0,2124.01,2124.37,2122.31,2124.37,300.0
2022-09-06 13:50:00,2123.27,2125.47,2123.25,2125.47,400.0,2123.27,2125.47,2123.25,2125.47,400.0
2022-09-06 14:00:00,2127.3,2127.3,2127.3,2127.3,100.0,2127.3,2127.3,2127.3,2127.3,100.0
2022-09-06 14:10:00,2131.01,2131.01,2131.01,2131.01,100.0,2131.01,2131.01,2131.01,2131.01,100.0
2022-09-06 14:20:00,2131.89,2131.89,2125.59,2125.59,720.0,2131.89,2131.89,2125.59,2125.59,720.0
2022-09-06 14:30:00,2124.03,2124.03,2119.08,2122.85,621.0,2124.03,2124.03,2119.08,2122.85,621.0
2022-09-06 14:40:00,2121.98,2122.97,2121.98,2122.97,400.0,2121.98,2122.97,2121.98,2122.97,400.0
2022-09-06 14:50:00,2129.25,2129.25,2124.29,2124.64,300.0,2129.25,2129.25,2124.29,2124.64,300.0
2022-09-06 15:00:00,2124.64,2124.64,2124.64,2124.64,0.0,2124.64,2124.64,2124.64,2124.64,0.0
2022-09-06 15:10:00,2132.06,2132.06,2132.05,2132.06,100.0,2132.06,2132.06,2132.05,2132.06,100.0
2022-09-06 15:20:00,2130.64,2130.77,2127.88,2130.77,600.0,2130.64,2130.77,2127.88,2130.77,600.0
2022-09-06 15:30:00,2131.57,2131.62,2127.6,2131.52,3074.0,2131.57,2131.62,2127.6,2131.52,3074.0
2022-09-06 15:40:00,2132.38,2134.89,2130.28,2133.16,1392.0,2132.38,2134.89,2130.28,2133.16,1392.0
2022-09-06 15:50:00,2133.26,2135.94,2130.84,2131.16,4266.0,2133.26,2135.94,2130.84,2131.16,4266.0
2022-09-07 09:30:00,2147.65,2150.82,2147.65,2150.82,1579.0,2147.65,2150.82,2147.65,2150.82,1579.0
2022-09-07 09:40:00,2150.0,2151.56,2144.52,2151.5,900.0,2150.0,2151.56,2144.52,2151.5,900.0
2022-09-07 09:50:00,2159.73,2159.73,2146.23,2148.39,1200.0,2159.73,2159.73,2146.23,2148.39,1200.0
2022-09-07 10:00:00,2150.28,2153.99,2149.42,2149.77,1100.0,2150.28,2153.99,2149.42,2149.77,1100.0
2022-09-07 10:10:00,2150.42,2154.32,2150.42,2153.74,400.0,2150.42,2154.32,2150.42,2153.74,400.0
2022-09-07 10:20:00,2153.74,2153.74,2153.74,2153.74,0.0,2153.74,2153.74,2153.74,2153.74,0.0
2022-09-07 10:30:00,2161.41,2162.05,2161.41,2162.05,200.0,2161.41,2162.05,2161.41,2162.05,200.0
2022-09-07 10:40:00,2166.16,2171.1,2166.16,2167.6,700.0,2166.16,2171.1,2166.16,2167.6,700.0
2022-09-07 10:50:00,2165.8,2167.61,2165.8,2167.61,200.0,2165.8,2167.61,2165.8,2167.61,200.0
2022-09-07 11:00:00,2167.54,2167.54,2162.89,2163.45,1100.0,2167.54,2167.54,2162.89,2163.45,1100.0
2022-09-07 11:10:00,2166.85,2168.06,2166.85,2168.06,400.0,2166.85,2168.06,2166.85,2168.06,400.0
2022-09-07 11:20:00,2165.25,2165.25,2164.92,2164.92,220.0,2165.25,2165.25,2164.92,2164.92,220.0
2022-09-07 11:30:00,2166.84,2169.63,2164.69,2169.63,700.0,2166.84,2169.63,2164.69,2169.63,700.0
2022-09-07 11:40:00,2170.09,2176.88,2168.8,2171.0,2460.0,2170.09,2176.88,2168.8,2171.0,2460.0
2022-09-07 11:50:00,2170.0,2178.43,2170.0,2178.43,512.0,2170.0,2178.43,2170.0,2178.43,512.0
2022-09-07 12:00:00,2179.98,2179.98,2179.0,2179.0,400.0,2179.98,2179.98,2179.0,2179.0,400.0
2022-09-07 12:10:00,2176.66,2176.88,2176.66,2176.88,200.0,2176.66,2176.88,2176.66,2176.88,200.0
2022-09-07 12:20:00,2179.59,2179.59,2174.73,2179.04,889.0,2179.59,2179.59,2174.73,2179.04,889.0
2022-09-07 12:30:00,2180.26,2180.26,2174.1,2177.32,800.0,2180.26,2180.26,2174.1,2177.32,800.0
2022-09-07 12:40:00,2179.57,2180.29,2178.96,2178.97,500.0,2179.57,2180.29,2178.96,2178.97,500.0
2022-09-07 12:50:00,2177.81,2177.81,2171.79,2171.79,700.0,2177.81,2177.81,2171.79,2171.79,700.0
2022-09-07 13:00:00,2171.79,2171.79,2171.79,2171.79,0.0,2171.79,2171.79,2171.79,2171.79,0.0
2022-09-07 13:10:00,2171.65,2171.65,2171.22,2171.22,300.0,2171.65,2171.65,2171.22,2171.22,300.0
2022-09-07 13:20:00,2169.39,2169.85,2169.39,2169.8,300.0,2169.39,2169.85,2169.39,2169.8,300.0
2022-09-07 13:30:00,2172.1,2174.95,2171.78,2174.95,400.0,2172.1,2174.95,2171.78,2174.95,400.0
2022-09-07 13:40:00,2179.27,2183.29,2179.27,2181.84,803.0,2179.27,2183.29,2179.27,2181.84,803.0
2022-09-07 13:50:00,2187.63,2187.63,2185.0,2185.0,200.0,2187.63,2187.63,2185.0,2185.0,200.0
2022-09-07 14:00:00,2186.0,2186.0,2181.37,2181.37,246.0,2186.0,2186.0,2181.37,2181.37,246.0
2022-09-07 14:10:00,2179.26,2179.26,2171.93,2173.87,500.0,2179.26,2179.26,2171.93,2173.87,500.0
2022-09-07 14:20:00,2175.96,2181.49,2175.96,2176.8,738.0,2175.96,2181.49,2175.96,2176.8,738.0
2022-09-07 14:30:00,2180.51,2180.51,2180.51,2180.51,100.0,2180.51,2180.51,2180.51,2180.51,100.0
2022-09-07 14:40:00,2184.37,2184.66,2184.37,2184.66,400.0,2184.37,2184.66,2184.37,2184.66,400.0
2022-09-07 14:50:00,2186.16,2186.16,2183.72,2183.72,331.0,2186.16,2186.16,2183.72,2183.72,331.0
2022-09-07 15:00:00,2187.42,2187.42,2187.4,2187.4,200.0,2187.42,2187.42,2187.4,2187.4,200.0
2022-09-07 15:10:00,2187.43,2191.52,2187.11,2190.0,1105.0,2187.43,2191.52,2187.11,2190.0,1105.0
2022-09-07 15:20:00,2189.0,2193.24,2189.0,2193.24,750.0,2189.0,2193.24,2189.0,2193.24,750.0
2022-09-07 15:30:00,2192.64,2192.64,2190.38,2190.38,340.0,2192.64,2192.64,2190.38,2190.38,340.0
2022-09-07 15:40:00,2186.3,2195.59,2186.3,2195.59,994.0,2186.3,2195.59,2186.3,2195.59,994.0
2022-09-07 15:50:00,2194.85,2197.86,2193.07,2197.86,4790.0,2194.85,2197.86,2193.07,2197.86,4790.0
2022-09-08 09:30:00,2182.91,2182.91,2182.91,2182.91,809.0,2182.91,2182.91,2182.91,2182.91,809.0
2022-09-08 09:40:00,2191.22,2193.53,2191.22,2193.53,200.0,2191.22,2193.53,2191.22,2193.53,200.0
2022-09-08 09:50:00,2191.83,2191.83,2183.7,2183.7,574.0,2191.83,2191.83,2183.7,2183.7,574.0
2022-09-08 10:00:00,2186.03,2186.03,2185.19,2185.19,400.0,2186.03,2186.03,2185.19,2185.19,400.0
2022-09-08 10:10:00,2183.06,2187.23,2183.06,2187.23,500.0,2183.06,2187.23,2183.06,2187.23,500.0
2022-09-08 10:20:00,2186.99,2189.5,2183.91,2189.5,865.0,2186.99,2189.5,2183.91,2189.5,865.0
2022-09-08 10:30:00,2191.28,2193.06,2187.0,2190.9,900.0,2191.28,2193.06,2187.0,2190.9,900.0
2022-09-08 10:40:00,2192.36,2193.73,2192.13,2192.13,300.0,2192.36,2193.73,2192.13,2192.13,300.0
2022-09-08 10:50:00,2194.19,2196.75,2194.19,2195.62,915.0,2194.19,2196.75,2194.19,2195.62,915.0
2022-09-08 11:00:00,2192.82,2200.09,2191.59,2200.09,755.0,2192.82,2200.09,2191.59,2200.09,755.0
2022-09-08 11:10:00,2199.54,2199.54,2194.73,2197.0,300.0,2199.54,2199.54,2194.73,2197.0,300.0
2022-09-08 11:20:00,2197.57,2197.57,2194.97,2194.97,404.0,2197.57,2197.57,2194.97,2194.97,404.0
2022-09-08 11:30:00,2196.51,2197.46,2196.51,2196.53,400.0,2196.51,2197.46,2196.51,2196.53,400.0
2022-09-08 11:40:00,2197.43,2197.46,2197.43,2197.46,200.0,2197.43,2197.46,2197.43,2197.46,200.0
2022-09-08 11:50:00,2193.66,2195.43,2193.12,2193.12,386.0,2193.66,2195.43,2193.12,2193.12,386.0
2022-09-08 12:00:00,2191.92,2191.92,2184.86,2184.86,300.0,2191.92,2191.92,2184.86,2184.86,300.0
2022-09-08 12:10:00,2182.35,2182.35,2174.08,2174.08,200.0,2182.35,2182.35,2174.08,2174.08,200.0
2022-09-08 12:20:00,2171.05,2175.57,2165.79,2175.57,601.0,2171.05,2175.57,2165.79,2175.57,601.0
2022-09-08 12:30:00,2176.89,2181.4,2176.89,2180.47,700.0,2176.89,2181.4,2176.89,2180.47,700.0
2022-09-08 12:40:00,2180.7,2180.7,2178.47,2178.47,300.0,2180.7,2180.7,2178.47,2178.47,300.0
2022-09-08 12:50:00,2178.67,2178.67,2173.77,2176.1,400.0,2178.67,2178.67,2173.77,2176.1,400.0
2022-09-08 13:00:00,2177.32,2177.32,2176.93,2176.93,220.0,2177.32,2177.32,2176.93,2176.93,220.0
2022-09-08 13:10:00,2179.08,2180.7,2179.08,2180.7,800.0,2179.08,2180.7,2179.08,2180.7,800.0
2022-09-08 13:20:00,2180.88,2184.84,2176.66,2184.84,400.0,2180.88,2184.84,2176.66,2184.84,400.0
2022-09-08 13:30:00,2179.74,2186.59,2179.74,2184.0,700.0,2179.74,2186.59,2179.74,2184.0,700.0
2022-09-08 13:40:00,2184.92,2184.93,2183.89,2183.9,900.0,2184.92,2184.93,2183.89,2183.9,900.0
2022-09-08 13:50:00,2183.87,2187.65,2180.11,2180.55,1050.0,2183.87,2187.65,2180.11,2180.55,1050.0
2022-09-08 14:00:00,2181.41,2181.41,2181.01,2181.01,200.0,2181.41,2181.41,2181.01,2181.01,200.0
2022-09-08 14:10:00,2184.56,2184.61,2179.23,2182.76,700.0,2184.56,2184.61,2179.23,2182.76,700.0
2022-09-08 14:20:00,2182.53,2183.22,2179.41,2183.08,1000.0,2182.53,2183.22,2179.41,2183.08,1000.0
2022-09-08 14:30:00,2183.23,2185.96,2181.02,2185.96,600.0,2183.23,2185.96,2181.02,2185.96,600.0
2022-09-08 14:40:00,2184.46,2184.46,2184.46,2184.46,100.0,2184.46,2184.46,2184.46,2184.46,100.0
2022-09-08 14:50:00,2182.84,2188.54,2182.84,2183.01,727.0,2182.84,2188.54,2182.84,2183.01,727.0
2022-09-08 15:00:00,2183.01,2183.01,2183.01,2183.01,0.0,2183.01,2183.01,2183.01,2183.01,0.0
2022-09-08 15:10:00,2179.9,2182.66,2178.41,2182.66,600.0,2179.9,2182.66,2178.41,2182.66,600.0
2022-09-08 15:20:00,2185.85,2185.85,2185.38,2185.52,659.0,2185.85,2185.85,2185.38,2185.52,659.0
2022-09-08 15:30:00,2186.79,2186.79,2185.65,2186.15,800.0,2186.79,2186.79,2185.65,2186.15,800.0
2022-09-08 15:40:00,2184.67,2186.75,2181.58,2184.59,1436.0,2184.67,2186.75,2181.58,2184.59,1436.0
2022-09-08 15:50:00,2186.76,2194.52,2186.42,2194.52,4871.0,2186.76,2194.52,2186.42,2194.52,4871.0
2022-09-09 09:30:00,2195.75,2204.41,2194.13,2198.74,2621.0,2195.75,2204.41,2194.13,2198.74,2621.0
2022-09-09 09:40:00,2195.18,2195.18,2177.63,2177.63,590.0,2195.18,2195.18,2177.63,2177.63,590.0
2022-09-09 09:50:00,2193.82,2194.36,2183.31,2194.36,1744.0,2193.82,2194.36,2183.31,2194.36,1744.0
2022-09-09 10:00:00,2194.77,2200.0,2193.51,2196.97,1200.0,2194.77,2200.0,2193.51,2196.97,1200.0
2022-09-09 10:10:00,2192.8,2197.83,2180.65,2192.01,800.0,2192.8,2197.83,2180.65,2192.01,800.0
2022-09-09 10:20:00,2191.5,2192.17,2191.5,2192.17,300.0,2191.5,2192.17,2191.5,2192.17,300.0
2022-09-09 10:30:00,2191.22,2203.49,2191.22,2203.08,1204.0,2191.22,2203.49,2191.22,2203.08,1204.0
2022-09-09 10:40:00,2203.54,2207.25,2203.3,2205.0,800.0,2203.54,2207.25,2203.3,2205.0,800.0
2022-09-09 10:50:00,2206.2,2206.2,2202.24,2202.24,200.0,2206.2,2206.2,2202.24,2202.24,200.0
2022-09-09 11:00:00,2201.73,2204.4,2201.73,2202.46,800.0,2201.73,2204.4,2201.73,2202.46,800.0
2022-09-09 11:10:00,2202.46,2202.46,2201.04,2201.04,500.0,2202.46,2202.46,2201.04,2201.04,500.0
2022-09-09 11:20:00,2202.2,2205.25,2202.2,2202.74,400.0,2202.2,2205.25,2202.2,2202.74,400.0
2022-09-09 11:30:00,2200.55,2200.55,2200.55,2200.55,100.0,2200.55,2200.55,2200.55,2200.55,100.0
2022-09-09 11:40:00,2204.0,2204.0,2201.0,2201.0,508.0,2204.0,2204.0,2201.0,2201.0,508.0
2022-09-09 11:50:00,2196.76,2199.11,2196.76,2199.11,400.0,2196.76,2199.11,2196.76,2199.11,400.0
2022-09-09 12:00:00,2197.2,2199.64,2195.29,2195.29,700.0,2197.2,2199.64,2195.29,2195.29,700.0
2022-09-09 12:10:00,2200.89,2200.89,2200.89,2200.89,161.0,2200.89,2200.89,2200.89,2200.89,161.0
2022-09-09 12:20:00,2196.8,2196.8,2196.8,2196.8,100.0,2196.8,2196.8,2196.8,2196.8,100.0
2022-09-09 12:30:00,2196.63,2196.63,2196.27,2196.27,350.0,2196.63,2196.63,2196.27,2196.27,350.0
2022-09-09 12:40:00,2196.27,2196.27,2196.27,2196.27,0.0,2196.27,2196.27,2196.27,2196.27,0.0
2022-09-09 12:50:00,2198.41,2198.41,2197.31,2197.31,400.0,2198.41,2198.41,2197.31,2197.31,400.0
2022-09-09 13:00:00,2197.45,2198.37,2196.92,2198.37,400.0,2197.45,2198.37,2196.92,2198.37,400.0
2022-09-09 13:10:00,2200.42,2200.42,2200.42,2200.42,100.0,2200.42,2200.42,2200.42,2200.42,100.0
2022-09-09 13:20:00,2200.35,2200.35,2200.35,2200.35,176.0,2200.35,2200.35,2200.35,2200.35,176.0
2022-09-09 13:30:00,2203.48,2204.93,2203.48,2204.74,400.0,2203.48,2204.93,2203.48,2204.74,400.0
2022-09-09 13:40:00,2204.75,2204.75,2203.72,2203.72,200.0,2204.75,2204.75,2203.72,2203.72,200.0
2022-09-09 13:50:00,2205.87,2206.24,2205.87,2206.14,300.0,2205.87,2206.24,2205.87,2206.14,300.0
2022-09-09 14:00:00,2204.55,2204.55,2204.55,2204.55,100.0,2204.55,2204.55,2204.55,2204.55,100.0
2022-09-09 14:10:00,2204.55,2204.55,2204.55,2204.55,0.0,2204.55,2204.55,2204.55,2204.55,0.0
2022-09-09 14:20:00,2204.53,2204.56,2204.52,2204.56,200.0,2204.53,2204.56,2204.52,2204.56,200.0
2022-09-09 14:30:00,2205.97,2207.78,2205.4,2207.63,962.0,2205.97,2207.78,2205.4,2207.63,962.0
2022-09-09 14:40:00,2210.26,2210.26,2210.26,2210.26,100.0,2210.26,2210.26,2210.26,2210.26,100.0
2022-09-09 14:50:00,2211.35,2214.8,2210.23,2213.75,1100.0,2211.35,2214.8,2210.23,2213.75,1100.0
2022-09-09 15:00:00,2213.62,2214.64,2212.5,2212.51,1045.0,2213.62,2214.64,2212.5,2212.51,1045.0
2022-09-09 15:10:00,2211.91,2212.39,2211.33,2212.39,300.0,2211.91,2212.39,2211.33,2212.39,300.0
2022-09-09 15:20:00,2210.72,2211.04,2209.37,2209.37,400.0,2210.72,2211.04,2209.37,2209.37,400.0
2022-09-09 15:30:00,2208.82,2208.82,2201.85,2202.44,1074.0,2208.82,2208.82,2201.85,2202.44,1074.0
2022-09-09 15:40:00,2203.32,2209.54,2202.22,2202.24,3135.0,2203.32,2209.54,2202.22,2202.24,3135.0
2022-09-09 15:50:00,2201.15,2204.96,2196.92,2198.16,7084.0,2201.15,2204.96,2196.92,2198.16,7084.0
2022-09-12 09:30:00,2202.98,2220.0,2202.98,2220.0,2028.0,2202.98,2220.0,2202.98,2220.0,2028.0
2022-09-12 09:40:00,2217.69,2219.1,2212.08,2218.86,750.0,2217.69,2219.1,2212.08,2218.86,750.0
2022-09-12 09:50:00,2218.58,2220.0,2218.58,2220.0,700.0,2218.58,2220.0,2218.58,2220.0,700.0
2022-09-12 10:00:00,2220.0,2222.17,2213.25,2217.8,2100.0,2220.0,2222.17,2213.25,2217.8,2100.0
2022-09-12 10:10:00,2217.06,2217.06,2212.97,2213.95,1356.0,2217.06,2217.06,2212.97,2213.95,1356.0
2022-09-12 10:20:00,2217.18,2217.18,2217.18,2217.18,200.0,2217.18,2217.18,2217.18,2217.18,200.0
2022-09-12 10:30:00,2214.03,2214.62,2209.53,2209.53,600.0,2214.03,2214.62,2209.53,2209.53,600.0
2022-09-12 10:40:00,2212.0,2218.02,2212.0,2218.02,300.0,2212.0,2218.02,2212.0,2218.02,300.0
2022-09-12 10:50:00,2220.61,2220.61,2213.52,2213.52,1463.0,2220.61,2220.61,2213.52,2213.52,1463.0
2022-09-12 11:00:00,2215.66,2216.13,2213.0,2213.0,500.0,2215.66,2216.13,2213.0,2213.0,500.0
2022-09-12 11:10:00,2215.5,2215.52,2210.85,2210.85,500.0,2215.5,2215.52,2210.85,2210.85,500.0
2022-09-12 11:20:00,2215.76,2216.74,2213.13,2213.13,697.0,2215.76,2216.74,2213.13,2213.13,697.0
2022-09-12 11:30:00,2216.69,2216.69,2213.94,2213.94,200.0,2216.69,2216.69,2213.94,2213.94,200.0
2022-09-12 11:40:00,2215.39,2215.45,2214.54,2214.66,1356.0,2215.39,2215.45,2214.54,2214.66,1356.0
2022-09-12 11:50:00,2215.0,2215.61,2213.04,2215.61,2519.0,2215.0,2215.61,2213.04,2215.61,2519.0
2022-09-12 12:00:00,2217.2,2221.11,2216.9,2216.9,1250.0,2217.2,2221.11,2216.9,2216.9,1250.0
2022-09-12 12:10:00,2214.11,2214.39,2211.6,2213.72,900.0,2214.11,2214.39,2211.6,2213.72,900.0
2022-09-12 12:20:00,2213.72,2214.56,2213.72,2214.56,300.0,2213.72,2214.56,2213.72,2214.56,300.0
2022-09-12 12:30:00,2214.98,2217.05,2214.98,2216.35,510.0,2214.98,2217.05,2214.98,2216.35,510.0
2022-09-12 12:40:00,2215.11,2216.79,2215.11,2216.79,500.0,2215.11,2216.79,2215.11,2216.79,500.0
2022-09-12 12:50:00,2214.62,2217.6,2214.62,2216.09,324.0,2214.62,2217.6,2214.62,2216.09,324.0
2022-09-12 13:00:00,2218.49,2220.25,2218.21,2220.12,700.0,2218.49,2220.25,2218.21,2220.12,700.0
2022-09-12 13:10:00,2219.66,2219.66,2219.66,2219.66,100.0,2219.66,2219.66,2219.66,2219.66,100.0
2022-09-12 13:20:00,2218.66,2220.11,2218.66,2219.42,400.0,2218.66,2220.11,2218.66,2219.42,400.0
2022-09-12 13:30:00,2219.42,2219.42,2219.42,2219.42,0.0,2219.42,2219.42,2219.42,2219.42,0.0
2022-09-12 13:40:00,2218.14,2218.14,2213.35,2213.35,708.0,2218.14,2218.14,2213.35,2213.35,708.0
2022-09-12 13:50:00,2214.54,2219.38,2214.53,2216.52,1104.0,2214.54,2219.38,2214.53,2216.52,1104.0
2022-09-12 14:00:00,2218.69,2218.69,2215.84,2216.59,904.0,2218.69,2218.69,2215.84,2216.59,904.0
2022-09-12 14:10:00,2215.61,2218.25,2215.61,2216.7,1000.0,2215.61,2218.25,2215.61,2216.7,1000.0
2022-09-12 14:20:00,2218.19,2218.19,2216.83,2218.05,900.0,2218.19,2218.19,2216.83,2218.05,900.0
2022-09-12 14:30:00,2218.17,2218.2,2216.27,2218.2,300.0,2218.17,2218.2,2216.27,2218.2,300.0
2022-09-12 14:40:00,2219.08,2220.07,2218.79,2219.91,584.0,2219.08,2220.07,2218.79,2219.91,584.0
2022-09-12 14:50:00,2219.81,2219.9,2217.65,2219.38,800.0,2219.81,2219.9,2217.65,2219.38,800.0
2022-09-12 15:00:00,2217.0,2219.69,2216.4,2216.4,1242.0,2217.0,2219.69,2216.4,2216.4,1242.0
2022-09-12 15:10:00,2216.91,2218.41,2216.62,2218.33,1049.0,2216.91,2218.41,2216.62,2218.33,1049.0
2022-09-12 15:20:00,2218.2,2219.68,2216.71,2216.71,1001.0,2218.2,2219.68,2216.71,2216.71,1001.0
2022-09-12 15:30:00,2216.92,2217.36,2214.42,2216.42,5039.0,2216.92,2217.36,2214.42,2216.42,5039.0
2022-09-12 15:40:00,2216.39,2217.65,2215.46,2217.1,1283.0,2216.39,2217.65,2215.46,2217.1,1283.0
2022-09-12 15:50:00,2216.93,2221.91,2214.37,2221.91,9755.0,2216.93,2221.91,2214.37,2221.91,9755.0
2022-09-13 09:30:00,2200.0,2200.2,2176.77,2176.77,2937.0,2200.0,2200.2,2176.77,2176.77,2937.0
2022-09-13 09:40:00,2179.1,2181.84,2177.73,2177.74,1300.0,2179.1,2181.84,2177.73,2177.74,1300.0
2022-09-13 09:50:00,2182.95,2184.81,2154.08,2161.64,2100.0,2182.95,2184.81,2154.08,2161.64,2100.0
2022-09-13 10:00:00,2158.56,2174.19,2158.55,2170.51,1300.0,2158.56,2174.19,2158.55,2170.51,1300.0
2022-09-13 10:10:00,2170.79,2170.79,2159.45,2166.4,1000.0,2170.79,2170.79,2159.45,2166.4,1000.0
2022-09-13 10:20:00,2166.89,2173.52,2164.22,2170.53,1635.0,2166.89,2173.52,2164.22,2170.53,1635.0
2022-09-13 10:30:00,2167.01,2167.01,2164.13,2164.13,200.0,2167.01,2167.01,2164.13,2164.13,200.0
2022-09-13 10:40:00,2161.59,2169.52,2161.34,2168.35,800.0,2161.59,2169.52,2161.34,2168.35,800.0
2022-09-13 10:50:00,2171.3,2174.13,2168.94,2172.11,900.0,2171.3,2174.13,2168.94,2172.11,900.0
2022-09-13 11:00:00,2170.97,2170.97,2170.96,2170.97,100.0,2170.97,2170.97,2170.96,2170.97,100.0
2022-09-13 11:10:00,2170.21,2179.01,2167.03,2179.01,810.0,2170.21,2179.01,2167.03,2179.01,810.0
2022-09-13 11:20:00,2177.06,2180.78,2175.14,2177.75,600.0,2177.06,2180.78,2175.14,2177.75,600.0
2022-09-13 11:30:00,2180.62,2180.62,2180.62,2180.62,439.0,2180.62,2180.62,2180.62,2180.62,439.0
2022-09-13 11:40:00,2174.13,2175.14,2172.87,2174.91,600.0,2174.13,2175.14,2172.87,2174.91,600.0
2022-09-13 11:50:00,2171.4,2173.83,2171.29,2173.83,918.0,2171.4,2173.83,2171.29,2173.83,918.0
2022-09-13 12:00:00,2173.83,2173.83,2173.83,2173.83,0.0,2173.83,2173.83,2173.83,2173.83,0.0
2022-09-13 12:10:00,2175.98,2179.25,2175.98,2177.42,700.0,2175.98,2179.25,2175.98,2177.42,700.0
2022-09-13 12:20:00,2180.02,2180.02,2174.96,2174.97,900.0,2180.02,2180.02,2174.96,2174.97,900.0
2022-09-13 12:30:00,2174.97,2174.97,2174.97,2174.97,0.0,2174.97,2174.97,2174.97,2174.97,0.0
2022-09-13 12:40:00,2172.43,2172.93,2172.43,2172.93,200.0,2172.43,2172.93,2172.43,2172.93,200.0
2022-09-13 12:50:00,2175.27,2177.82,2174.98,2175.96,700.0,2175.27,2177.82,2174.98,2175.96,700.0
2022-09-13 13:00:00,2178.18,2179.94,2176.12,2177.93,700.0,2178.18,2179.94,2176.12,2177.93,700.0
2022-09-13 13:10:00,2179.09,2179.09,2177.23,2177.23,292.0,2179.09,2179.09,2177.23,2177.23,292.0
2022-09-13 13:20:00,2176.83,2181.91,2176.08,2181.91,1670.0,2176.83,2181.91,2176.08,2181.91,1670.0
2022-09-13 13:30:00,2181.89,2183.82,2181.41,2181.41,800.0,2181.89,2183.82,2181.41,2181.41,800.0
2022-09-13 13:40:00,2175.31,2175.31,2173.7,2173.74,300.0,2175.31,2175.31,2173.7,2173.74,300.0
2022-09-13 13:50:00,2171.12,2171.12,2166.26,2166.26,400.0,2171.12,2171.12,2166.26,2166.26,400.0
2022-09-13 14:00:00,2161.39,2161.4,2161.19,2161.19,400.0,2161.39,2161.4,2161.19,2161.19,400.0
2022-09-13 14:10:00,2158.99,2158.99,2158.37,2158.61,445.0,2158.99,2158.99,2158.37,2158.61,445.0
2022-09-13 14:20:00,2158.39,2158.39,2153.17,2153.17,720.0,2158.39,2158.39,2153.17,2153.17,720.0
2022-09-13 14:30:00,2154.52,2154.52,2147.1,2152.15,994.0,2154.52,2154.52,2147.1,2152.15,994.0
2022-09-13 14:40:00,2151.99,2151.99,2150.75,2150.75,300.0,2151.99,2151.99,2150.75,2150.75,300.0
2022-09-13 14:50:00,2149.21,2149.21,2145.85,2146.0,742.0,2149.21,2149.21,2145.85,2146.0,742.0
2022-09-13 15:00:00,2145.16,2145.16,2142.7,2143.07,700.0,2145.16,2145.16,2142.7,2143.07,700.0
2022-09-13 15:10:00,2142.47,2142.47,2138.84,2138.84,500.0,2142.47,2142.47,2138.84,2138.84,500.0
2022-09-13 15:20:00,2140.64,2144.27,2140.38,2143.01,2241.0,2140.64,2144.27,2140.38,2143.01,2241.0
2022-09-13 15:30:00,2143.94,2144.2,2135.41,2136.52,3781.0,2143.94,2144.2,2135.41,2136.52,3781.0
2022-09-13 15:40:00,2139.0,2140.03,2133.86,2137.04,5567.0,2139.0,2140.03,2133.86,2137.04,5567.0
2022-09-13 15:50:00,2138.22,2141.17,2133.5,2139.77,7272.0,2138.22,2141.17,2133.5,2139.77,7272.0
2022-09-14 09:30:00,2153.24,2153.24,2133.28,2136.4,6183.0,2153.24,2153.24,2133.28,2136.4,6183.0
2022-09-14 09:40:00,2136.54,2136.57,2117.57,2122.04,1908.0,2136.54,2136.57,2117.57,2122.04,1908.0
2022-09-14 09:50:00,2123.71,2133.15,2123.71,2131.88,2225.0,2123.71,2133.15,2123.71,2131.88,2225.0
2022-09-14 10:00:00,2130.36,2130.36,2128.13,2128.13,700.0,2130.36,2130.36,2128.13,2128.13,700.0
2022-09-14 10:10:00,2128.52,2128.52,2126.32,2126.75,700.0,2128.52,2128.52,2126.32,2126.75,700.0
2022-09-14 10:20:00,2126.14,2127.07,2123.44,2124.5,1101.0,2126.14,2127.07,2123.44,2124.5,1101.0
2022-09-14 10:30:00,2119.83,2129.67,2119.19,2129.67,1604.0,2119.83,2129.67,2119.19,2129.67,1604.0
2022-09-14 10:40:00,2133.24,2133.24,2133.23,2133.24,100.0,2133.24,2133.24,2133.23,2133.24,100.0
2022-09-14 10:50:00,2134.64,2137.52,2131.2,2131.2,1340.0,2134.64,2137.52,2131.2,2131.2,1340.0
2022-09-14 11:00:00,2139.73,2139.73,2138.43,2138.43,200.0,2139.73,2139.73,2138.43,2138.43,200.0
2022-09-14 11:10:00,2140.52,2142.93,2139.63,2139.63,400.0,2140.52,2142.93,2139.63,2139.63,400.0
2022-09-14 11:20:00,2139.6,2141.75,2135.03,2135.03,1095.0,2139.6,2141.75,2135.03,2135.03,1095.0
2022-09-14 11:30:00,2137.81,2137.86,2135.0,2135.0,600.0,2137.81,2137.86,2135.0,2135.0,600.0
2022-09-14 11:40:00,2134.01,2134.71,2131.45,2131.45,833.0,2134.01,2134.71,2131.45,2131.45,833.0
2022-09-14 11:50:00,2133.86,2133.86,2129.29,2129.29,502.0,2133.86,2133.86,2129.29,2129.29,502.0
2022-09-14 12:00:00,2129.55,2130.26,2127.74,2127.74,500.0,2129.55,2130.26,2127.74,2127.74,500.0
2022-09-14 12:10:00,2126.61,2126.61,2126.61,2126.61,100.0,2126.61,2126.61,2126.61,2126.61,100.0
2022-09-14 12:20:00,2127.55,2128.11,2125.54,2128.11,401.0,2127.55,2128.11,2125.54,2128.11,401.0
2022-09-14 12:30:00,2129.24,2129.24,2129.24,2129.24,109.0,2129.24,2129.24,2129.24,2129.24,109.0
2022-09-14 12:40:00,2129.39,2133.78,2129.39,2133.78,301.0,2129.39,2133.78,2129.39,2133.78,301.0
2022-09-14 12:50:00,2136.39,2136.4,2128.3,2131.79,670.0,2136.39,2136.4,2128.3,2131.79,670.0
2022-09-14 13:00:00,2131.12,2138.99,2129.29,2138.99,1100.0,2131.12,2138.99,2129.29,2138.99,1100.0
2022-09-14 13:10:00,2131.81,2134.21,2131.81,2133.85,408.0,2131.81,2134.21,2131.81,2133.85,408.0
2022-09-14 13:20:00,2131.74,2132.81,2129.56,2132.25,600.0,2131.74,2132.81,2129.56,2132.25,600.0
2022-09-14 13:30:00,2133.15,2133.74,2133.15,2133.74,200.0,2133.15,2133.74,2133.15,2133.74,200.0
2022-09-14 13:40:00,2129.9,2132.42,2120.16,2120.16,400.0,2129.9,2132.42,2120.16,2120.16,400.0
2022-09-14 13:50:00,2125.6,2125.6,2120.43,2120.43,300.0,2125.6,2125.6,2120.43,2120.43,300.0
2022-09-14 14:00:00,2117.2,2119.97,2117.2,2117.86,410.0,2117.2,2119.97,2117.2,2117.86,410.0
2022-09-14 14:10:00,2116.99,2117.47,2116.99,2117.47,311.0,2116.99,2117.47,2116.99,2117.47,311.0
2022-09-14 14:20:00,2116.17,2116.17,2116.17,2116.17,100.0,2116.17,2116.17,2116.17,2116.17,100.0
2022-09-14 14:30:00,2117.63,2118.9,2117.62,2118.9,200.0,2117.63,2118.9,2117.62,2118.9,200.0
2022-09-14 14:40:00,2118.58,2118.58,2115.72,2116.01,523.0,2118.58,2118.58,2115.72,2116.01,523.0
2022-09-14 14:50:00,2116.87,2116.87,2115.03,2115.46,600.0,2116.87,2116.87,2115.03,2115.46,600.0
2022-09-14 15:00:00,2115.2,2116.79,2115.2,2116.79,206.0,2115.2,2116.79,2115.2,2116.79,206.0
2022-09-14 15:10:00,2117.36,2117.36,2108.08,2108.08,467.0,2117.36,2117.36,2108.08,2108.08,467.0
2022-09-14 15:20:00,2109.03,2112.78,2107.98,2111.39,1249.0,2109.03,2112.78,2107.98,2111.39,1249.0
2022-09-14 15:30:00,2108.82,2113.69,2105.71,2113.69,1545.0,2108.82,2113.69,2105.71,2113.69,1545.0
2022-09-14 15:40:00,2112.12,2121.31,2112.12,2121.31,813.0,2112.12,2121.31,2112.12,2121.31,813.0
2022-09-14 15:50:00,2126.58,2135.57,2124.73,2135.57,4769.0,2126.58,2135.57,2124.73,2135.57,4769.0
2022-09-15 09:30:00,2146.31,2146.31,2143.61,2145.05,1237.0,2146.31,2146.31,2143.61,2145.05,1237.0
2022-09-15 09:40:00,2150.2,2154.36,2133.18,2133.18,1394.0,2150.2,2154.36,2133.18,2133.18,1394.0
2022-09-15 09:50:00,2139.56,2142.35,2137.25,2137.25,742.0,2139.56,2142.35,2137.25,2137.25,742.0
2022-09-15 10:00:00,2140.38,2149.07,2137.71,2149.07,900.0,2140.38,2149.07,2137.71,2149.07,900.0
2022-09-15 10:10:00,2147.36,2147.36,2143.26,2145.64,695.0,2147.36,2147.36,2143.26,2145.64,695.0
2022-09-15 10:20:00,2142.31,2147.16,2142.12,2147.16,556.0,2142.31,2147.16,2142.12,2147.16,556.0
2022-09-15 10:30:00,2148.64,2149.81,2148.64,2149.81,200.0,2148.64,2149.81,2148.64,2149.81,200.0
2022-09-15 10:40:00,2154.32,2155.9,2150.09,2155.9,500.0,2154.32,2155.9,2150.09,2155.9,500.0
2022-09-15 10:50:00,2153.52,2153.52,2143.47,2147.44,1559.0,2153.52,2153.52,2143.47,2147.44,1559.0
2022-09-15 11:00:00,2147.29,2150.96,2140.48,2140.49,1301.0,2147.29,2150.96,2140.48,2140.49,1301.0
2022-09-15 11:10:00,2139.94,2144.2,2139.94,2141.82,1044.0,2139.94,2144.2,2139.94,2141.82,1044.0
2022-09-15 11:20:00,2147.08,2147.37,2147.08,2147.37,309.0,2147.08,2147.37,2147.08,2147.37,309.0
2022-09-15 11:30:00,2150.27,2150.27,2141.58,2143.87,1130.0,2150.27,2150.27,2141.58,2143.87,1130.0
2022-09-15 11:40:00,2145.02,2145.02,2144.64,2144.64,200.0,2145.02,2145.02,2144.64,2144.64,200.0
2022-09-15 11:50:00,2139.46,2142.66,2139.46,2142.66,460.0,2139.46,2142.66,2139.46,2142.66,460.0
2022-09-15 12:00:00,2142.67,2144.56,2140.28,2143.95,1251.0,2142.67,2144.56,2140.28,2143.95,1251.0
2022-09-15 12:10:00,2134.89,2136.79,2134.89,2136.79,200.0,2134.89,2136.79,2134.89,2136.79,200.0
2022-09-15 12:20:00,2134.79,2134.79,2130.68,2130.68,400.0,2134.79,2134.79,2130.68,2130.68,400.0
2022-09-15 12:30:00,2134.43,2134.43,2132.57,2132.57,400.0,2134.43,2134.43,2132.57,2132.57,400.0
2022-09-15 12:40:00,2133.77,2135.3,2133.17,2134.18,927.0,2133.77,2135.3,2133.17,2134.18,927.0
2022-09-15 12:50:00,2137.35,2143.32,2137.35,2143.31,1091.0,2137.35,2143.32,2137.35,2143.31,1091.0
2022-09-15 13:00:00,2146.23,2146.23,2142.3,2142.3,650.0,2146.23,2146.23,2142.3,2142.3,650.0
2022-09-15 13:10:00,2142.3,2142.3,2142.3,2142.3,0.0,2142.3,2142.3,2142.3,2142.3,0.0
2022-09-15 13:20:00,2148.09,2148.94,2148.09,2148.94,246.0,2148.09,2148.94,2148.09,2148.94,246.0
2022-09-15 13:30:00,2149.01,2149.01,2146.07,2146.07,560.0,2149.01,2149.01,2146.07,2146.07,560.0
2022-09-15 13:40:00,2146.02,2147.3,2146.02,2147.0,350.0,2146.02,2147.3,2146.02,2147.0,350.0
2022-09-15 13:50:00,2147.43,2147.43,2145.36,2145.36,406.0,2147.43,2147.43,2145.36,2145.36,406.0
2022-09-15 14:00:00,2142.82,2146.0,2135.87,2136.1,1600.0,2142.82,2146.0,2135.87,2136.1,1600.0
2022-09-15 14:10:00,2134.19,2134.19,2133.11,2133.71,882.0,2134.19,2134.19,2133.11,2133.71,882.0
2022-09-15 14:20:00,2137.64,2138.62,2136.32,2138.61,562.0,2137.64,2138.62,2136.32,2138.61,562.0
2022-09-15 14:30:00,2138.61,2138.61,2138.61,2138.61,0.0,2138.61,2138.61,2138.61,2138.61,0.0
2022-09-15 14:40:00,2136.87,2136.87,2135.49,2135.49,314.0,2136.87,2136.87,2135.49,2135.49,314.0
2022-09-15 14:50:00,2133.14,2135.98,2133.14,2135.67,411.0,2133.14,2135.98,2133.14,2135.67,411.0
2022-09-15 15:00:00,2136.16,2136.17,2132.27,2132.27,670.0,2136.16,2136.17,2132.27,2132.27,670.0
2022-09-15 15:10:00,2128.88,2129.2,2126.16,2126.16,1239.0,2128.88,2129.2,2126.16,2126.16,1239.0
2022-09-15 15:20:00,2125.12,2125.12,2124.79,2124.79,311.0,2125.12,2125.12,2124.79,2124.79,311.0
2022-09-15 15:30:00,2128.36,2135.39,2128.36,2135.39,1433.0,2128.36,2135.39,2128.36,2135.39,1433.0
2022-09-15 15:40:00,2135.4,2140.16,2133.55,2139.17,1913.0,2135.4,2140.16,2133.55,2139.17,1913.0
2022-09-15 15:50:00,2140.95,2148.63,2138.4,2147.22,10039.0,2140.95,2148.63,2138.4,2147.22,10039.0
2022-09-16 09:30:00,2138.05,2147.22,2126.44,2139.8,16069.0,2138.05,2147.22,2126.44,2139.8,16069.0
2022-09-16 09:40:00,2139.87,2148.84,2139.87,2147.84,1217.0,2139.87,2148.84,2139.87,2147.84,1217.0
2022-09-16 09:50:00,2153.03,2173.45,2149.75,2168.64,2516.0,2153.03,2173.45,2149.75,2168.64,2516.0
2022-09-16 10:00:00,2157.49,2166.42,2157.48,2160.37,805.0,2157.49,2166.42,2157.48,2160.37,805.0
2022-09-16 10:10:00,2165.84,2167.0,2158.14,2158.14,1500.0,2165.84,2167.0,2158.14,2158.14,1500.0
2022-09-16 10:20:00,2161.94,2175.17,2157.83,2157.84,1516.0,2161.94,2175.17,2157.83,2157.84,1516.0
2022-09-16 10:30:00,2173.0,2176.0,2164.31,2164.32,775.0,2173.0,2176.0,2164.31,2164.32,775.0
2022-09-16 10:40:00,2170.99,2185.13,2170.99,2185.13,513.0,2170.99,2185.13,2170.99,2185.13,513.0
2022-09-16 10:50:00,2174.6,2176.55,2166.49,2176.55,760.0,2174.6,2176.55,2166.49,2176.55,760.0
2022-09-16 11:00:00,2167.57,2169.22,2167.39,2167.4,579.0,2167.57,2169.22,2167.39,2167.4,579.0
2022-09-16 11:10:00,2163.24,2171.49,2160.59,2171.49,1300.0,2163.24,2171.49,2160.59,2171.49,1300.0
2022-09-16 11:20:00,2164.19,2166.29,2164.19,2166.29,500.0,2164.19,2166.29,2164.19,2166.29,500.0
2022-09-16 11:30:00,2170.75,2170.75,2163.22,2164.02,300.0,2170.75,2170.75,2163.22,2164.02,300.0
2022-09-16 11:40:00,2163.84,2174.97,2163.84,2174.97,400.0,2163.84,2174.97,2163.84,2174.97,400.0
2022-09-16 11:50:00,2171.11,2171.74,2166.82,2171.74,630.0,2171.11,2171.74,2166.82,2171.74,630.0
2022-09-16 12:00:00,2174.1,2174.1,2166.34,2166.88,400.0,2174.1,2174.1,2166.34,2166.88,400.0
2022-09-16 12:10:00,2166.02,2166.02,2166.02,2166.02,100.0,2166.02,2166.02,2166.02,2166.02,100.0
2022-09-16 12:20:00,2160.02,2163.14,2157.78,2163.14,1200.0,2160.02,2163.14,2157.78,2163.14,1200.0
2022-09-16 12:30:00,2159.43,2160.36,2157.04,2157.04,300.0,2159.43,2160.36,2157.04,2157.04,300.0
2022-09-16 12:40:00,2157.4,2162.51,2157.4,2161.11,885.0,2157.4,2162.51,2157.4,2161.11,885.0
2022-09-16 12:50:00,2163.77,2163.77,2163.35,2163.35,200.0,2163.77,2163.77,2163.35,2163.35,200.0
2022-09-16 13:00:00,2159.98,2162.35,2159.35,2159.35,380.0,2159.98,2162.35,2159.35,2159.35,380.0
2022-09-16 13:10:00,2162.38,2168.13,2159.01,2159.01,700.0,2162.38,2168.13,2159.01,2159.01,700.0
2022-09-16 13:20:00,2157.51,2163.54,2157.51,2160.68,900.0,2157.51,2163.54,2157.51,2160.68,900.0
2022-09-16 13:30:00,2159.85,2160.64,2157.9,2158.12,1180.0,2159.85,2160.64,2157.9,2158.12,1180.0
2022-09-16 13:40:00,2157.22,2161.11,2157.22,2158.88,680.0,2157.22,2161.11,2157.22,2158.88,680.0
2022-09-16 13:50:00,2156.04,2156.04,2152.87,2153.18,1146.0,2156.04,2156.04,2152.87,2153.18,1146.0
2022-09-16 14:00:00,2152.74,2155.94,2152.74,2155.41,900.0,2152.74,2155.94,2152.74,2155.41,900.0
2022-09-16 14:10:00,2154.55,2154.85,2150.13,2150.13,1784.0,2154.55,2154.85,2150.13,2150.13,1784.0
2022-09-16 14:20:00,2150.04,2158.19,2150.03,2158.19,1302.0,2150.04,2158.19,2150.03,2158.19,1302.0
2022-09-16 14:30:00,2155.74,2155.75,2151.03,2153.52,1340.0,2155.74,2155.75,2151.03,2153.52,1340.0
2022-09-16 14:40:00,2161.06,2161.26,2155.27,2161.26,802.0,2161.06,2161.26,2155.27,2161.26,802.0
2022-09-16 14:50:00,2161.26,2161.26,2161.26,2161.26,0.0,2161.26,2161.26,2161.26,2161.26,0.0
2022-09-16 15:00:00,2164.48,2167.29,2164.08,2166.3,1400.0,2164.48,2167.29,2164.08,2166.3,1400.0
2022-09-16 15:10:00,2163.07,2166.95,2162.49,2163.47,1641.0,2163.07,2166.95,2162.49,2163.47,1641.0
2022-09-16 15:20:00,2163.99,2165.58,2160.77,2161.38,2639.0,2163.99,2165.58,2160.77,2161.38,2639.0
2022-09-16 15:30:00,2161.83,2166.3,2161.24,2165.89,1311.0,2161.83,2166.3,2161.24,2165.89,1311.0
2022-09-16 15:40:00,2171.84,2172.43,2164.5,2166.81,3143.0,2171.84,2172.43,2164.5,2166.81,3143.0
2022-09-16 15:50:00,2167.0,2169.99,2164.27,2164.27,9301.0,2167.0,2169.99,2164.27,2164.27,9301.0
2022-09-19 09:30:00,2204.37,2220.0,2200.0,2205.01,15211.0,2204.37,2220.0,2200.0,2205.01,15211.0
2022-09-19 09:40:00,2208.18,2209.0,2175.91,2196.44,4326.0,2208.18,2209.0,2175.91,2196.44,4326.0
2022-09-19 09:50:00,2196.44,2199.78,2189.81,2189.81,4141.0,2196.44,2199.78,2189.81,2189.81,4141.0
2022-09-19 10:00:00,2185.19,2187.59,2178.13,2183.84,3549.0,2185.19,2187.59,2178.13,2183.84,3549.0
2022-09-19 10:10:00,2183.4,2183.4,2169.62,2171.74,2898.0,2183.4,2183.4,2169.62,2171.74,2898.0
2022-09-19 10:20:00,2172.96,2185.91,2166.54,2166.54,4123.0,2172.96,2185.91,2166.54,2166.54,4123.0
2022-09-19 10:30:00,2166.54,2167.03,2083.71,2100.15,16966.0,2166.54,2167.03,2083.71,2100.15,16966.0
2022-09-19 10:40:00,2105.08,2117.36,2070.01,2070.91,7423.0,2105.08,2117.36,2070.01,2070.91,7423.0
2022-09-19 10:50:00,2073.35,2106.61,2065.28,2100.0,13603.0,2073.35,2106.61,2065.28,2100.0,13603.0
2022-09-19 11:00:00,2100.0,2124.97,2100.0,2122.49,3374.0,2100.0,2124.97,2100.0,2122.49,3374.0
2022-09-19 11:10:00,2120.2,2131.78,2114.81,2130.51,5525.0,2120.2,2131.78,2114.81,2130.51,5525.0
2022-09-19 11:20:00,2119.04,2129.98,2118.72,2128.6,1504.0,2119.04,2129.98,2118.72,2128.6,1504.0
2022-09-19 11:30:00,2130.43,2135.34,2110.0,2113.05,2240.0,2130.43,2135.34,2110.0,2113.05,2240.0
2022-09-19 11:40:00,2119.83,2122.37,2112.61,2117.4,2300.0,2119.83,2122.37,2112.61,2117.4,2300.0
2022-09-19 11:50:00,2117.38,2117.38,2103.05,2106.0,1616.0,2117.38,2117.38,2103.05,2106.0,1616.0
2022-09-19 12:00:00,2112.41,2112.83,2105.03,2107.34,1480.0,2112.41,2112.83,2105.03,2107.34,1480.0
2022-09-19 12:10:00,2107.93,2110.98,2103.04,2110.98,1577.0,2107.93,2110.98,2103.04,2110.98,1577.0
2022-09-19 12:20:00,2110.97,2110.97,2104.75,2104.75,1047.0,2110.97,2110.97,2104.75,2104.75,1047.0
2022-09-19 12:30:00,2105.97,2114.28,2105.96,2110.21,1456.0,2105.97,2114.28,2105.96,2110.21,1456.0
2022-09-19 12:40:00,2109.58,2111.55,2105.5,2105.5,600.0,2109.58,2111.55,2105.5,2105.5,600.0
2022-09-19 12:50:00,2101.85,2113.77,2101.85,2113.77,1300.0,2101.85,2113.77,2101.85,2113.77,1300.0
2022-09-19 13:00:00,2112.22,2120.76,2112.17,2112.21,1779.0,2112.22,2120.76,2112.17,2112.21,1779.0
2022-09-19 13:10:00,2112.14,2116.64,2112.14,2116.64,600.0,2112.14,2116.64,2112.14,2116.64,600.0
2022-09-19 13:20:00,2114.77,2120.59,2114.77,2120.59,400.0,2114.77,2120.59,2114.77,2120.59,400.0
2022-09-19 13:30:00,2116.22,2120.2,2115.4,2117.88,800.0,2116.22,2120.2,2115.4,2117.88,800.0
2022-09-19 13:40:00,2116.45,2118.7,2116.32,2117.41,500.0,2116.45,2118.7,2116.32,2117.41,500.0
2022-09-19 13:50:00,2116.16,2117.18,2110.21,2110.21,2705.0,2116.16,2117.18,2110.21,2110.21,2705.0
2022-09-19 14:00:00,2112.21,2112.21,2103.75,2103.75,500.0,2112.21,2112.21,2103.75,2103.75,500.0
2022-09-19 14:10:00,2101.66,2103.0,2100.01,2100.01,820.0,2101.66,2103.0,2100.01,2100.01,820.0
2022-09-19 14:20:00,2103.51,2114.6,2103.29,2114.6,1950.0,2103.51,2114.6,2103.29,2114.6,1950.0
2022-09-19 14:30:00,2115.32,2115.32,2106.95,2106.95,1300.0,2115.32,2115.32,2106.95,2106.95,1300.0
2022-09-19 14:40:00,2104.82,2106.57,2104.1,2106.57,300.0,2104.82,2106.57,2104.1,2106.57,300.0
2022-09-19 14:50:00,2104.23,2104.23,2102.03,2102.03,701.0,2104.23,2104.23,2102.03,2102.03,701.0
2022-09-19 15:00:00,2102.2,2109.29,2101.54,2108.6,1377.0,2102.2,2109.29,2101.54,2108.6,1377.0
2022-09-19 15:10:00,2105.01,2110.76,2105.01,2105.45,3233.0,2105.01,2110.76,2105.01,2105.45,3233.0
2022-09-19 15:20:00,2105.24,2111.79,2105.24,2111.79,800.0,2105.24,2111.79,2105.24,2111.79,800.0
2022-09-19 15:30:00,2110.06,2110.07,2103.43,2105.87,2377.0,2110.06,2110.07,2103.43,2105.87,2377.0
2022-09-19 15:40:00,2105.95,2107.49,2100.0,2100.0,4439.0,2105.95,2107.49,2100.0,2100.0,4439.0
2022-09-19 15:50:00,2096.51,2101.95,2093.06,2095.95,14013.0,2096.51,2101.95,2093.06,2095.95,14013.0
2022-09-20 09:30:00,2088.7,2108.13,2082.6,2100.64,6196.0,2088.7,2108.13,2082.6,2100.64,6196.0
2022-09-20 09:40:00,2109.83,2116.93,2103.54,2114.22,3581.0,2109.83,2116.93,2103.54,2114.22,3581.0
2022-09-20 09:50:00,2112.63,2114.88,2103.03,2114.88,3225.0,2112.63,2114.88,2103.03,2114.88,3225.0
2022-09-20 10:00:00,2113.33,2115.87,2104.78,2115.87,4254.0,2113.33,2115.87,2104.78,2115.87,4254.0
2022-09-20 10:10:00,2110.58,2112.0,2098.38,2105.98,2370.0,2110.58,2112.0,2098.38,2105.98,2370.0
2022-09-20 10:20:00,2112.4,2116.6,2110.89,2114.72,2873.0,2112.4,2116.6,2110.89,2114.72,2873.0
2022-09-20 10:30:00,2109.55,2112.52,2108.31,2110.52,1209.0,2109.55,2112.52,2108.31,2110.52,1209.0
2022-09-20 10:40:00,2107.56,2111.67,2103.57,2109.98,1504.0,2107.56,2111.67,2103.57,2109.98,1504.0
2022-09-20 10:50:00,2111.05,2111.7,2101.03,2105.12,3000.0,2111.05,2111.7,2101.03,2105.12,3000.0
2022-09-20 11:00:00,2111.86,2116.29,2108.76,2116.29,886.0,2111.86,2116.29,2108.76,2116.29,886.0
2022-09-20 11:10:00,2122.09,2122.54,2116.31,2119.05,1992.0,2122.09,2122.54,2116.31,2119.05,1992.0
2022-09-20 11:20:00,2118.95,2118.96,2114.55,2114.55,900.0,2118.95,2118.96,2114.55,2114.55,900.0
2022-09-20 11:30:00,2114.38,2118.61,2113.95,2113.95,1907.0,2114.38,2118.61,2113.95,2113.95,1907.0
2022-09-20 11:40:00,2119.88,2125.0,2110.07,2116.0,4237.0,2119.88,2125.0,2110.07,2116.0,4237.0
2022-09-20 11:50:00,2118.18,2125.55,2117.36,2124.08,3027.0,2118.18,2125.55,2117.36,2124.08,3027.0
2022-09-20 12:00:00,2117.17,2125.14,2117.17,2119.06,2305.0,2117.17,2125.14,2117.17,2119.06,2305.0
2022-09-20 12:10:00,2122.86,2126.37,2122.52,2122.52,600.0,2122.86,2126.37,2122.52,2122.52,600.0
2022-09-20 12:20:00,2124.95,2124.95,2121.3,2121.3,500.0,2124.95,2124.95,2121.3,2121.3,500.0
2022-09-20 12:30:00,2117.01,2117.24,2115.0,2115.0,300.0,2117.01,2117.24,2115.0,2115.0,300.0
2022-09-20 12:40:00,2117.45,2117.45,2112.73,2112.73,600.0,2117.45,2117.45,2112.73,2112.73,600.0
2022-09-20 12:50:00,2118.52,2118.52,2114.48,2114.49,600.0,2118.52,2118.52,2114.48,2114.49,600.0
2022-09-20 13:00:00,2117.82,2120.0,2111.7,2112.59,4341.0,2117.82,2120.0,2111.7,2112.59,4341.0
2022-09-20 13:10:00,2118.2,2118.41,2117.22,2118.39,500.0,2118.2,2118.41,2117.22,2118.39,500.0
2022-09-20 13:20:00,2116.75,2117.57,2112.11,2115.37,1163.0,2116.75,2117.57,2112.11,2115.37,1163.0
2022-09-20 13:30:00,2113.3,2116.69,2111.63,2116.69,300.0,2113.3,2116.69,2111.63,2116.69,300.0
2022-09-20 13:40:00,2118.63,2126.16,2118.63,2126.16,300.0,2118.63,2126.16,2118.63,2126.16,300.0
2022-09-20 13:50:00,2121.78,2122.97,2117.1,2120.99,1185.0,2121.78,2122.97,2117.1,2120.99,1185.0
2022-09-20 14:00:00,2120.68,2122.84,2117.23,2117.23,1306.0,2120.68,2122.84,2117.23,2117.23,1306.0
2022-09-20 14:10:00,2119.8,2119.8,2114.8,2114.96,1000.0,2119.8,2119.8,2114.8,2114.96,1000.0
2022-09-20 14:20:00,2114.38,2119.79,2114.38,2115.02,1100.0,2114.38,2119.79,2114.38,2115.02,1100.0
2022-09-20 14:30:00,2114.2,2114.2,2109.28,2109.61,500.0,2114.2,2114.2,2109.28,2109.61,500.0
2022-09-20 14:40:00,2110.62,2115.9,2109.4,2115.9,1336.0,2110.62,2115.9,2109.4,2115.9,1336.0
2022-09-20 14:50:00,2120.8,2123.89,2119.26,2123.89,600.0,2120.8,2123.89,2119.26,2123.89,600.0
2022-09-20 15:00:00,2132.35,2132.65,2122.6,2123.56,1803.0,2132.35,2132.65,2122.6,2123.56,1803.0
2022-09-20 15:10:00,2128.59,2130.72,2122.55,2130.1,1400.0,2128.59,2130.72,2122.55,2130.1,1400.0
2022-09-20 15:20:00,2138.99,2138.99,2130.56,2134.77,1300.0,2138.99,2138.99,2130.56,2134.77,1300.0
2022-09-20 15:30:00,2131.15,2148.15,2127.96,2143.06,3481.0,2131.15,2148.15,2127.96,2143.06,3481.0
2022-09-20 15:40:00,2145.05,2147.84,2136.52,2137.93,1825.0,2145.05,2147.84,2136.52,2137.93,1825.0
2022-09-20 15:50:00,2140.26,2140.83,2131.22,2131.97,9075.0,2140.26,2140.83,2131.22,2131.97,9075.0
2022-09-21 09:30:00,2150.51,2150.51,2149.41,2149.41,1600.0,2150.51,2150.51,2149.41,2149.41,1600.0
2022-09-21 09:40:00,2147.05,2164.13,2147.05,2163.34,2150.0,2147.05,2164.13,2147.05,2163.34,2150.0
2022-09-21 09:50:00,2160.01,2164.28,2155.32,2164.28,986.0,2160.01,2164.28,2155.32,2164.28,986.0
2022-09-21 10:00:00,2166.0,2172.4,2164.07,2171.99,1181.0,2166.0,2172.4,2164.07,2171.99,1181.0
2022-09-21 10:10:00,2166.55,2166.67,2166.55,2166.67,209.0,2166.55,2166.67,2166.55,2166.67,209.0
2022-09-21 10:20:00,2162.05,2163.68,2147.32,2147.32,3158.0,2162.05,2163.68,2147.32,2147.32,3158.0
2022-09-21 10:30:00,2154.06,2154.06,2144.03,2150.78,1305.0,2154.06,2154.06,2144.03,2150.78,1305.0
2022-09-21 10:40:00,2149.18,2149.18,2143.0,2143.22,731.0,2149.18,2149.18,2143.0,2143.22,731.0
2022-09-21 10:50:00,2140.93,2144.57,2140.93,2144.57,900.0,2140.93,2144.57,2140.93,2144.57,900.0
2022-09-21 11:00:00,2151.11,2151.11,2144.4,2147.18,400.0,2151.11,2151.11,2144.4,2147.18,400.0
2022-09-21 11:10:00,2143.84,2143.84,2142.42,2142.42,300.0,2143.84,2143.84,2142.42,2142.42,300.0
2022-09-21 11:20:00,2143.22,2145.3,2143.22,2143.87,545.0,2143.22,2145.3,2143.22,2143.87,545.0
2022-09-21 11:30:00,2144.18,2145.48,2144.18,2145.48,300.0,2144.18,2145.48,2144.18,2145.48,300.0
2022-09-21 11:40:00,2145.19,2147.86,2144.0,2144.0,400.0,2145.19,2147.86,2144.0,2144.0,400.0
2022-09-21 11:50:00,2144.31,2144.99,2143.76,2143.76,700.0,2144.31,2144.99,2143.76,2143.76,700.0
2022-09-21 12:00:00,2143.76,2143.76,2143.76,2143.76,0.0,2143.76,2143.76,2143.76,2143.76,0.0
2022-09-21 12:10:00,2140.68,2141.23,2140.68,2141.23,400.0,2140.68,2141.23,2140.68,2141.23,400.0
2022-09-21 12:20:00,2141.54,2141.54,2141.54,2141.54,100.0,2141.54,2141.54,2141.54,2141.54,100.0
2022-09-21 12:30:00,2139.05,2139.05,2139.0,2139.0,200.0,2139.05,2139.05,2139.0,2139.0,200.0
2022-09-21 12:40:00,2139.52,2139.52,2139.51,2139.52,304.0,2139.52,2139.52,2139.51,2139.52,304.0
2022-09-21 12:50:00,2136.62,2138.91,2136.3,2138.91,610.0,2136.62,2138.91,2136.3,2138.91,610.0
2022-09-21 13:00:00,2138.91,2138.91,2138.91,2138.91,0.0,2138.91,2138.91,2138.91,2138.91,0.0
2022-09-21 13:10:00,2138.91,2138.91,2138.91,2138.91,0.0,2138.91,2138.91,2138.91,2138.91,0.0
2022-09-21 13:20:00,2135.91,2135.91,2133.0,2135.81,385.0,2135.91,2135.91,2133.0,2135.81,385.0
2022-09-21 13:30:00,2133.3,2133.49,2131.22,2131.22,300.0,2133.3,2133.49,2131.22,2131.22,300.0
2022-09-21 13:40:00,2131.22,2131.22,2131.22,2131.22,0.0,2131.22,2131.22,2131.22,2131.22,0.0
2022-09-21 13:50:00,2135.02,2144.98,2135.02,2144.98,700.0,2135.02,2144.98,2135.02,2144.98,700.0
2022-09-21 14:00:00,2139.37,2139.37,2103.55,2114.69,3260.0,2139.37,2139.37,2103.55,2114.69,3260.0
2022-09-21 14:10:00,2116.55,2116.55,2102.6,2108.78,703.0,2116.55,2116.55,2102.6,2108.78,703.0
2022-09-21 14:20:00,2113.62,2118.34,2110.45,2118.34,1190.0,2113.62,2118.34,2110.45,2118.34,1190.0
2022-09-21 14:30:00,2107.1,2136.22,2107.1,2125.27,2694.0,2107.1,2136.22,2107.1,2125.27,2694.0
2022-09-21 14:40:00,2120.9,2139.81,2120.9,2129.33,1361.0,2120.9,2139.81,2120.9,2129.33,1361.0
2022-09-21 14:50:00,2127.71,2137.24,2127.54,2133.56,1408.0,2127.71,2137.24,2127.54,2133.56,1408.0
2022-09-21 15:00:00,2137.31,2141.84,2133.5,2137.55,1770.0,2137.31,2141.84,2133.5,2137.55,1770.0
2022-09-21 15:10:00,2137.56,2140.6,2124.13,2140.6,800.0,2137.56,2140.6,2124.13,2140.6,800.0
2022-09-21 15:20:00,2135.0,2135.0,2116.53,2116.53,1007.0,2135.0,2135.0,2116.53,2116.53,1007.0
2022-09-21 15:30:00,2116.54,2123.63,2116.54,2117.14,771.0,2116.54,2123.63,2116.54,2117.14,771.0
2022-09-21 15:40:00,2113.52,2118.0,2111.63,2115.46,2603.0,2113.52,2118.0,2111.63,2115.46,2603.0
2022-09-21 15:50:00,2119.2,2119.2,2104.02,2104.02,4588.0,2119.2,2119.2,2104.02,2104.02,4588.0
2022-09-22 09:30:00,2102.3,2102.3,2074.38,2077.0,2120.0,2102.3,2102.3,2074.38,2077.0,2120.0
2022-09-22 09:40:00,2072.37,2076.19,2065.0,2065.0,1934.0,2072.37,2076.19,2065.0,2065.0,1934.0
2022-09-22 09:50:00,2064.38,2075.89,2064.38,2071.0,1232.0,2064.38,2075.89,2064.38,2071.0,1232.0
2022-09-22 10:00:00,2062.96,2071.0,2061.62,2071.0,2383.0,2062.96,2071.0,2061.62,2071.0,2383.0
2022-09-22 10:10:00,2070.21,2071.74,2066.76,2066.76,397.0,2070.21,2071.74,2066.76,2066.76,397.0
2022-09-22 10:20:00,2069.33,2070.07,2065.61,2065.61,608.0,2069.33,2070.07,2065.61,2065.61,608.0
2022-09-22 10:30:00,2064.14,2068.05,2059.35,2068.05,1005.0,2064.14,2068.05,2059.35,2068.05,1005.0
2022-09-22 10:40:00,2069.84,2071.98,2069.84,2071.98,300.0,2069.84,2071.98,2069.84,2071.98,300.0
2022-09-22 10:50:00,2072.06,2072.06,2072.05,2072.06,1199.0,2072.06,2072.06,2072.05,2072.06,1199.0
2022-09-22 11:00:00,2079.58,2079.58,2074.86,2075.31,1200.0,2079.58,2079.58,2074.86,2075.31,1200.0
2022-09-22 11:10:00,2073.57,2080.49,2070.2,2078.34,2532.0,2073.57,2080.49,2070.2,2078.34,2532.0
2022-09-22 11:20:00,2078.34,2078.34,2078.34,2078.34,0.0,2078.34,2078.34,2078.34,2078.34,0.0
2022-09-22 11:30:00,2075.73,2078.99,2075.73,2078.84,600.0,2075.73,2078.99,2075.73,2078.84,600.0
2022-09-22 11:40:00,2076.45,2076.45,2076.44,2076.44,200.0,2076.45,2076.45,2076.44,2076.44,200.0
2022-09-22 11:50:00,2077.1,2077.39,2074.25,2074.25,901.0,2077.1,2077.39,2074.25,2074.25,901.0
2022-09-22 12:00:00,2079.07,2079.34,2078.89,2078.89,400.0,2079.07,2079.34,2078.89,2078.89,400.0
2022-09-22 12:10:00,2084.45,2091.55,2084.45,2091.55,400.0,2084.45,2091.55,2084.45,2091.55,400.0
2022-09-22 12:20:00,2088.17,2088.63,2087.02,2088.63,408.0,2088.17,2088.63,2087.02,2088.63,408.0
2022-09-22 12:30:00,2088.06,2088.31,2085.66,2088.31,1066.0,2088.06,2088.31,2085.66,2088.31,1066.0
2022-09-22 12:40:00,2088.31,2088.31,2088.31,2088.31,0.0,2088.31,2088.31,2088.31,2088.31,0.0
2022-09-22 12:50:00,2087.24,2087.24,2086.6,2086.6,300.0,2087.24,2087.24,2086.6,2086.6,300.0
2022-09-22 13:00:00,2088.33,2088.33,2087.02,2087.02,400.0,2088.33,2088.33,2087.02,2087.02,400.0
2022-09-22 13:10:00,2079.36,2079.36,2079.36,2079.36,100.0,2079.36,2079.36,2079.36,2079.36,100.0
2022-09-22 13:20:00,2079.27,2086.85,2079.27,2086.85,700.0,2079.27,2086.85,2079.27,2086.85,700.0
2022-09-22 13:30:00,2088.55,2088.55,2088.55,2088.55,100.0,2088.55,2088.55,2088.55,2088.55,100.0
2022-09-22 13:40:00,2087.01,2087.01,2085.02,2085.02,835.0,2087.01,2087.01,2085.02,2085.02,835.0
2022-09-22 13:50:00,2087.35,2091.44,2087.35,2088.34,652.0,2087.35,2091.44,2087.35,2088.34,652.0
2022-09-22 14:00:00,2088.16,2088.16,2081.98,2081.98,600.0,2088.16,2088.16,2081.98,2081.98,600.0
2022-09-22 14:10:00,2080.64,2081.17,2077.1,2077.1,800.0,2080.64,2081.17,2077.1,2077.1,800.0
2022-09-22 14:20:00,2073.79,2091.42,2073.79,2091.42,1832.0,2073.79,2091.42,2073.79,2091.42,1832.0
2022-09-22 14:30:00,2087.82,2088.16,2085.4,2088.02,1114.0,2087.82,2088.16,2085.4,2088.02,1114.0
2022-09-22 14:40:00,2088.07,2088.07,2086.96,2086.96,700.0,2088.07,2088.07,2086.96,2086.96,700.0
2022-09-22 14:50:00,2089.0,2092.98,2089.0,2092.98,1011.0,2089.0,2092.98,2089.0,2092.98,1011.0
2022-09-22 15:00:00,2095.67,2096.02,2092.23,2093.5,1000.0,2095.67,2096.02,2092.23,2093.5,1000.0
2022-09-22 15:10:00,2092.79,2095.82,2091.85,2091.85,1100.0,2092.79,2095.82,2091.85,2091.85,1100.0
2022-09-22 15:20:00,2090.33,2091.44,2087.25,2091.44,1200.0,2090.33,2091.44,2087.25,2091.44,1200.0
2022-09-22 15:30:00,2092.35,2093.07,2090.01,2090.01,2154.0,2092.35,2093.07,2090.01,2090.01,2154.0
2022-09-22 15:40:00,2091.2,2099.91,2090.98,2098.87,4638.0,2091.2,2099.91,2090.98,2098.87,4638.0
2022-09-22 15:50:00,2097.43,2097.43,2082.31,2082.31,8544.0,2097.43,2097.43,2082.31,2082.31,8544.0
2022-09-23 09:30:00,2051.38,2072.67,2050.21,2071.66,2421.0,2051.38,2072.67,2050.21,2071.66,2421.0
2022-09-23 09:40:00,2079.53,2084.34,2059.31,2078.28,2989.0,2079.53,2084.34,2059.31,2078.28,2989.0
2022-09-23 09:50:00,2070.97,2079.56,2070.97,2076.59,900.0,2070.97,2079.56,2070.97,2076.59,900.0
2022-09-23 10:00:00,2083.0,2083.0,2075.56,2075.56,750.0,2083.0,2083.0,2075.56,2075.56,750.0
2022-09-23 10:10:00,2076.24,2084.99,2076.24,2084.99,500.0,2076.24,2084.99,2076.24,2084.99,500.0
2022-09-23 10:20:00,2084.99,2084.99,2084.99,2084.99,0.0,2084.99,2084.99,2084.99,2084.99,0.0
2022-09-23 10:30:00,2072.16,2072.49,2064.73,2064.74,700.0,2072.16,2072.49,2064.73,2064.74,700.0
2022-09-23 10:40:00,2064.74,2064.74,2064.74,2064.74,0.0,2064.74,2064.74,2064.74,2064.74,0.0
2022-09-23 10:50:00,2063.49,2066.34,2060.84,2062.97,801.0,2063.49,2066.34,2060.84,2062.97,801.0
2022-09-23 11:00:00,2067.21,2076.1,2066.68,2076.1,1707.0,2067.21,2076.1,2066.68,2076.1,1707.0
2022-09-23 11:10:00,2077.1,2087.8,2074.8,2087.53,1148.0,2077.1,2087.8,2074.8,2087.53,1148.0
2022-09-23 11:20:00,2083.0,2086.16,2077.08,2086.16,800.0,2083.0,2086.16,2077.08,2086.16,800.0
2022-09-23 11:30:00,2088.45,2088.91,2085.19,2087.34,1019.0,2088.45,2088.91,2085.19,2087.34,1019.0
2022-09-23 11:40:00,2075.86,2078.3,2075.53,2078.3,500.0,2075.86,2078.3,2075.53,2078.3,500.0
2022-09-23 11:50:00,2081.5,2084.16,2079.34,2079.35,900.0,2081.5,2084.16,2079.34,2079.35,900.0
2022-09-23 12:00:00,2079.35,2079.35,2079.3,2079.3,200.0,2079.35,2079.35,2079.3,2079.3,200.0
2022-09-23 12:10:00,2078.0,2078.98,2077.31,2078.6,650.0,2078.0,2078.98,2077.31,2078.6,650.0
2022-09-23 12:20:00,2079.78,2079.99,2069.6,2070.47,1661.0,2079.78,2079.99,2069.6,2070.47,1661.0
2022-09-23 12:30:00,2061.34,2072.98,2061.34,2072.98,1478.0,2061.34,2072.98,2061.34,2072.98,1478.0
2022-09-23 12:40:00,2070.32,2082.14,2070.32,2082.14,1131.0,2070.32,2082.14,2070.32,2082.14,1131.0
2022-09-23 12:50:00,2079.01,2079.48,2079.01,2079.48,299.0,2079.01,2079.48,2079.01,2079.48,299.0
2022-09-23 13:00:00,2082.56,2084.69,2081.58,2081.58,500.0,2082.56,2084.69,2081.58,2081.58,500.0
2022-09-23 13:10:00,2081.49,2081.49,2077.54,2077.54,200.0,2081.49,2081.49,2077.54,2077.54,200.0
2022-09-23 13:20:00,2078.99,2080.02,2075.95,2077.81,400.0,2078.99,2080.02,2075.95,2077.81,400.0
2022-09-23 13:30:00,2072.06,2077.38,2072.06,2077.27,600.0,2072.06,2077.38,2072.06,2077.27,600.0
2022-09-23 13:40:00,2080.29,2080.29,2080.29,2080.29,100.0,2080.29,2080.29,2080.29,2080.29,100.0
2022-09-23 13:50:00,2080.23,2083.64,2080.07,2083.51,600.0,2080.23,2083.64,2080.07,2083.51,600.0
2022-09-23 14:00:00,2083.51,2083.51,2072.46,2074.7,1000.0,2083.51,2083.51,2072.46,2074.7,1000.0
2022-09-23 14:10:00,2074.7,2074.7,2074.7,2074.7,0.0,2074.7,2074.7,2074.7,2074.7,0.0
2022-09-23 14:20:00,2071.12,2074.93,2071.12,2072.28,948.0,2071.12,2074.93,2071.12,2072.28,948.0
2022-09-23 14:30:00,2075.59,2081.44,2071.36,2075.23,900.0,2075.59,2081.44,2071.36,2075.23,900.0
2022-09-23 14:40:00,2073.78,2077.69,2071.53,2077.69,1055.0,2073.78,2077.69,2071.53,2077.69,1055.0
2022-09-23 14:50:00,2077.78,2077.78,2070.25,2070.25,943.0,2077.78,2077.78,2070.25,2070.25,943.0
2022-09-23 15:00:00,2072.8,2088.85,2072.8,2087.75,1600.0,2072.8,2088.85,2072.8,2087.75,1600.0
2022-09-23 15:10:00,2084.32,2087.21,2083.12,2085.45,2088.0,2084.32,2087.21,2083.12,2085.45,2088.0
2022-09-23 15:20:00,2085.48,2087.23,2080.73,2087.23,2162.0,2085.48,2087.23,2080.73,2087.23,2162.0
2022-09-23 15:30:00,2090.25,2099.67,2087.79,2099.67,6108.0,2090.25,2099.67,2087.79,2099.67,6108.0
2022-09-23 15:40:00,2099.82,2106.42,2098.34,2100.49,4446.0,2099.82,2106.42,2098.34,2100.49,4446.0
2022-09-23 15:50:00,2096.26,2102.8,2093.43,2096.99,11419.0,2096.26,2102.8,2093.43,2096.99,11419.0
2022-09-26 09:30:00,2100.48,2119.73,2091.16,2091.85,1559.0,2100.48,2119.73,2091.16,2091.85,1559.0
2022-09-26 09:40:00,2095.52,2103.75,2095.52,2103.17,800.0,2095.52,2103.75,2095.52,2103.17,800.0
2022-09-26 09:50:00,2102.97,2115.87,2102.97,2110.81,530.0,2102.97,2115.87,2102.97,2110.81,530.0
2022-09-26 10:00:00,2103.08,2118.57,2101.46,2109.97,1395.0,2103.08,2118.57,2101.46,2109.97,1395.0
2022-09-26 10:10:00,2113.32,2133.53,2110.57,2122.87,1992.0,2113.32,2133.53,2110.57,2122.87,1992.0
2022-09-26 10:20:00,2124.19,2129.89,2120.12,2121.9,1300.0,2124.19,2129.89,2120.12,2121.9,1300.0
2022-09-26 10:30:00,2124.35,2132.86,2124.12,2124.4,1100.0,2124.35,2132.86,2124.12,2124.4,1100.0
2022-09-26 10:40:00,2126.3,2128.1,2115.67,2115.67,1200.0,2126.3,2128.1,2115.67,2115.67,1200.0
2022-09-26 10:50:00,2118.87,2126.21,2118.87,2126.14,1000.0,2118.87,2126.21,2118.87,2126.14,1000.0
2022-09-26 11:00:00,2130.16,2135.0,2125.25,2125.25,2000.0,2130.16,2135.0,2125.25,2125.25,2000.0
2022-09-26 11:10:00,2122.0,2122.19,2111.0,2111.03,2000.0,2122.0,2122.19,2111.0,2111.03,2000.0
2022-09-26 11:20:00,2115.71,2116.77,2109.94,2115.13,605.0,2115.71,2116.77,2109.94,2115.13,605.0
2022-09-26 11:30:00,2116.36,2126.08,2116.04,2125.35,1900.0,2116.36,2126.08,2116.04,2125.35,1900.0
2022-09-26 11:40:00,2127.05,2127.05,2121.41,2123.93,1897.0,2127.05,2127.05,2121.41,2123.93,1897.0
2022-09-26 11:50:00,2124.12,2129.29,2121.26,2126.11,1945.0,2124.12,2129.29,2121.26,2126.11,1945.0
2022-09-26 12:00:00,2127.31,2127.31,2114.77,2122.1,1374.0,2127.31,2127.31,2114.77,2122.1,1374.0
2022-09-26 12:10:00,2122.11,2125.24,2121.61,2125.24,800.0,2122.11,2125.24,2121.61,2125.24,800.0
2022-09-26 12:20:00,2126.32,2128.21,2119.34,2120.69,2632.0,2126.32,2128.21,2119.34,2120.69,2632.0
2022-09-26 12:30:00,2121.7,2121.7,2113.02,2113.03,1836.0,2121.7,2121.7,2113.02,2113.03,1836.0
2022-09-26 12:40:00,2117.26,2121.8,2109.52,2115.91,966.0,2117.26,2121.8,2109.52,2115.91,966.0
2022-09-26 12:50:00,2120.22,2126.11,2120.22,2125.55,700.0,2120.22,2126.11,2120.22,2125.55,700.0
2022-09-26 13:00:00,2124.88,2124.88,2111.02,2120.18,852.0,2124.88,2124.88,2111.02,2120.18,852.0
2022-09-26 13:10:00,2114.4,2116.0,2108.68,2108.93,931.0,2114.4,2116.0,2108.68,2108.93,931.0
2022-09-26 13:20:00,2114.88,2116.15,2101.84,2101.84,1000.0,2114.88,2116.15,2101.84,2101.84,1000.0
2022-09-26 13:30:00,2110.07,2117.62,2110.07,2117.62,1159.0,2110.07,2117.62,2110.07,2117.62,1159.0
2022-09-26 13:40:00,2111.63,2115.0,2107.71,2115.0,807.0,2111.63,2115.0,2107.71,2115.0,807.0
2022-09-26 13:50:00,2117.12,2117.17,2113.49,2113.72,1000.0,2117.12,2117.17,2113.49,2113.72,1000.0
2022-09-26 14:00:00,2118.55,2118.55,2116.25,2116.25,200.0,2118.55,2118.55,2116.25,2116.25,200.0
2022-09-26 14:10:00,2119.48,2119.48,2110.34,2110.63,1380.0,2119.48,2119.48,2110.34,2110.63,1380.0
2022-09-26 14:20:00,2111.35,2111.54,2106.88,2106.88,900.0,2111.35,2111.54,2106.88,2106.88,900.0
2022-09-26 14:30:00,2113.3,2113.3,2099.26,2104.6,826.0,2113.3,2113.3,2099.26,2104.6,826.0
2022-09-26 14:40:00,2109.1,2112.14,2105.56,2112.14,400.0,2109.1,2112.14,2105.56,2112.14,400.0
2022-09-26 14:50:00,2109.87,2109.87,2109.06,2109.11,830.0,2109.87,2109.87,2109.06,2109.11,830.0
2022-09-26 15:00:00,2108.87,2108.87,2102.56,2105.29,618.0,2108.87,2108.87,2102.56,2105.29,618.0
2022-09-26 15:10:00,2108.2,2112.08,2107.83,2110.68,3777.0,2108.2,2112.08,2107.83,2110.68,3777.0
2022-09-26 15:20:00,2111.22,2111.22,2103.96,2109.11,1483.0,2111.22,2111.22,2103.96,2109.11,1483.0
2022-09-26 15:30:00,2108.78,2109.7,2104.24,2106.11,2555.0,2108.78,2109.7,2104.24,2106.11,2555.0
2022-09-26 15:40:00,2107.78,2112.58,2105.38,2111.24,2914.0,2107.78,2112.58,2105.38,2111.24,2914.0
2022-09-26 15:50:00,2108.01,2111.82,2092.38,2093.91,14003.0,2108.01,2111.82,2092.38,2093.91,14003.0
2022-09-27 09:30:00,2106.44,2125.2,2101.37,2125.2,2678.0,2106.44,2125.2,2101.37,2125.2,2678.0
2022-09-27 09:40:00,2124.1,2125.56,2117.94,2125.56,700.0,2124.1,2125.56,2117.94,2125.56,700.0
2022-09-27 09:50:00,2117.74,2117.86,2109.56,2117.86,1883.0,2117.74,2117.86,2109.56,2117.86,1883.0
2022-09-27 10:00:00,2122.69,2122.69,2106.79,2111.42,500.0,2122.69,2122.69,2106.79,2111.42,500.0
2022-09-27 10:10:00,2110.46,2114.11,2110.44,2114.11,500.0,2110.46,2114.11,2110.44,2114.11,500.0
2022-09-27 10:20:00,2116.56,2120.91,2116.56,2119.99,794.0,2116.56,2120.91,2116.56,2119.99,794.0
2022-09-27 10:30:00,2119.94,2128.82,2115.92,2125.07,902.0,2119.94,2128.82,2115.92,2125.07,902.0
2022-09-27 10:40:00,2125.07,2125.07,2125.07,2125.07,0.0,2125.07,2125.07,2125.07,2125.07,0.0
2022-09-27 10:50:00,2123.02,2124.08,2118.25,2124.08,1299.0,2123.02,2124.08,2118.25,2124.08,1299.0
2022-09-27 11:00:00,2127.97,2130.26,2125.08,2126.1,1100.0,2127.97,2130.26,2125.08,2126.1,1100.0
2022-09-27 11:10:00,2127.55,2127.55,2119.61,2121.1,800.0,2127.55,2127.55,2119.61,2121.1,800.0
2022-09-27 11:20:00,2115.17,2116.58,2113.95,2115.47,800.0,2115.17,2116.58,2113.95,2115.47,800.0
2022-09-27 11:30:00,2115.47,2118.67,2112.1,2116.28,600.0,2115.47,2118.67,2112.1,2116.28,600.0
2022-09-27 11:40:00,2116.61,2116.61,2107.5,2107.5,400.0,2116.61,2116.61,2107.5,2107.5,400.0
2022-09-27 11:50:00,2111.68,2111.69,2104.23,2104.27,602.0,2111.68,2111.69,2104.23,2104.27,602.0
2022-09-27 12:00:00,2104.27,2104.27,2104.27,2104.27,0.0,2104.27,2104.27,2104.27,2104.27,0.0
2022-09-27 12:10:00,2101.11,2101.18,2095.48,2095.48,1298.0,2101.11,2101.18,2095.48,2095.48,1298.0
2022-09-27 12:20:00,2095.68,2096.39,2094.0,2095.43,1497.0,2095.68,2096.39,2094.0,2095.43,1497.0
2022-09-27 12:30:00,2095.43,2095.43,2095.43,2095.43,0.0,2095.43,2095.43,2095.43,2095.43,0.0
2022-09-27 12:40:00,2101.37,2103.32,2101.37,2103.32,300.0,2101.37,2103.32,2101.37,2103.32,300.0
2022-09-27 12:50:00,2103.05,2107.36,2100.7,2107.36,1363.0,2103.05,2107.36,2100.7,2107.36,1363.0
2022-09-27 13:00:00,2106.03,2106.03,2102.61,2103.14,1409.0,2106.03,2106.03,2102.61,2103.14,1409.0
2022-09-27 13:10:00,2100.81,2101.28,2100.8,2101.28,200.0,2100.81,2101.28,2100.8,2101.28,200.0
2022-09-27 13:20:00,2101.37,2103.93,2099.46,2102.06,1501.0,2101.37,2103.93,2099.46,2102.06,1501.0
2022-09-27 13:30:00,2102.47,2104.16,2101.3,2101.3,500.0,2102.47,2104.16,2101.3,2101.3,500.0
2022-09-27 13:40:00,2098.07,2098.07,2091.6,2093.02,500.0,2098.07,2098.07,2091.6,2093.02,500.0
2022-09-27 13:50:00,2095.89,2097.91,2091.71,2092.56,2164.0,2095.89,2097.91,2091.71,2092.56,2164.0
2022-09-27 14:00:00,2096.74,2098.36,2094.25,2094.25,1304.0,2096.74,2098.36,2094.25,2094.25,1304.0
2022-09-27 14:10:00,2091.94,2091.95,2091.94,2091.95,375.0,2091.94,2091.95,2091.94,2091.95,375.0
2022-09-27 14:20:00,2091.95,2097.79,2090.92,2097.79,1510.0,2091.95,2097.79,2090.92,2097.79,1510.0
2022-09-27 14:30:00,2098.65,2101.95,2098.39,2101.51,600.0,2098.65,2101.95,2098.39,2101.51,600.0
2022-09-27 14:40:00,2106.9,2109.05,2102.55,2106.39,1500.0,2106.9,2109.05,2102.55,2106.39,1500.0
2022-09-27 14:50:00,2105.16,2106.47,2104.07,2104.07,1100.0,2105.16,2106.47,2104.07,2104.07,1100.0
2022-09-27 15:00:00,2103.33,2103.33,2088.52,2096.83,900.0,2103.33,2103.33,2088.52,2096.83,900.0
2022-09-27 15:10:00,2095.4,2101.04,2092.83,2101.04,2348.0,2095.4,2101.04,2092.83,2101.04,2348.0
2022-09-27 15:20:00,2102.75,2102.92,2099.54,2102.28,1572.0,2102.75,2102.92,2099.54,2102.28,1572.0
2022-09-27 15:30:00,2100.59,2101.93,2096.43,2099.07,3903.0,2100.59,2101.93,2096.43,2099.07,3903.0
2022-09-27 15:40:00,2100.8,2104.2,2099.46,2102.39,4283.0,2100.8,2104.2,2099.46,2102.39,4283.0
2022-09-27 15:50:00,2103.78,2105.96,2098.33,2099.21,6548.0,2103.78,2105.96,2098.33,2099.21,6548.0
2022-09-28 09:30:00,2120.66,2120.66,2110.31,2110.45,1513.0,2120.66,2120.66,2110.31,2110.45,1513.0
2022-09-28 09:40:00,2114.67,2119.75,2107.66,2111.34,1327.0,2114.67,2119.75,2107.66,2111.34,1327.0
2022-09-28 09:50:00,2113.05,2120.44,2113.05,2118.9,500.0,2113.05,2120.44,2113.05,2118.9,500.0
2022-09-28 10:00:00,2115.58,2119.51,2114.9,2114.91,400.0,2115.58,2119.51,2114.9,2114.91,400.0
2022-09-28 10:10:00,2113.06,2119.0,2113.06,2118.51,583.0,2113.06,2119.0,2113.06,2118.51,583.0
2022-09-28 10:20:00,2121.9,2121.9,2121.9,2121.9,100.0,2121.9,2121.9,2121.9,2121.9,100.0
2022-09-28 10:30:00,2122.47,2122.47,2122.06,2122.26,300.0,2122.47,2122.47,2122.06,2122.26,300.0
2022-09-28 10:40:00,2129.98,2133.34,2129.98,2131.43,400.0,2129.98,2133.34,2129.98,2131.43,400.0
2022-09-28 10:50:00,2133.54,2134.0,2127.33,2133.5,791.0,2133.54,2134.0,2127.33,2133.5,791.0
2022-09-28 11:00:00,2133.5,2133.5,2133.5,2133.5,0.0,2133.5,2133.5,2133.5,2133.5,0.0
2022-09-28 11:10:00,2132.5,2135.22,2126.78,2126.78,1723.0,2132.5,2135.22,2126.78,2126.78,1723.0
2022-09-28 11:20:00,2134.96,2137.0,2130.25,2130.25,334.0,2134.96,2137.0,2130.25,2130.25,334.0
2022-09-28 11:30:00,2134.84,2135.78,2133.87,2133.87,687.0,2134.84,2135.78,2133.87,2133.87,687.0
2022-09-28 11:40:00,2134.54,2134.54,2130.7,2130.7,400.0,2134.54,2134.54,2130.7,2130.7,400.0
2022-09-28 11:50:00,2135.31,2143.55,2135.3,2139.37,1036.0,2135.31,2143.55,2135.3,2139.37,1036.0
2022-09-28 12:00:00,2143.73,2144.98,2141.07,2144.98,920.0,2143.73,2144.98,2141.07,2144.98,920.0
2022-09-28 12:10:00,2143.89,2149.98,2142.39,2149.98,1893.0,2143.89,2149.98,2142.39,2149.98,1893.0
2022-09-28 12:20:00,2145.39,2145.39,2142.78,2142.78,600.0,2145.39,2145.39,2142.78,2142.78,600.0
2022-09-28 12:30:00,2147.01,2150.0,2141.13,2141.13,2469.0,2147.01,2150.0,2141.13,2141.13,2469.0
2022-09-28 12:40:00,2139.93,2139.93,2139.93,2139.93,100.0,2139.93,2139.93,2139.93,2139.93,100.0
2022-09-28 12:50:00,2149.2,2150.0,2149.2,2150.0,300.0,2149.2,2150.0,2149.2,2150.0,300.0
2022-09-28 13:00:00,2151.06,2160.7,2149.46,2153.19,1533.0,2151.06,2160.7,2149.46,2153.19,1533.0
2022-09-28 13:10:00,2158.69,2158.69,2146.39,2154.9,642.0,2158.69,2158.69,2146.39,2154.9,642.0
2022-09-28 13:20:00,2160.47,2160.56,2154.67,2154.67,453.0,2160.47,2160.56,2154.67,2154.67,453.0
2022-09-28 13:30:00,2154.93,2154.93,2154.77,2154.8,356.0,2154.93,2154.93,2154.77,2154.8,356.0
2022-09-28 13:40:00,2156.17,2156.17,2153.98,2153.98,200.0,2156.17,2156.17,2153.98,2153.98,200.0
2022-09-28 13:50:00,2151.25,2151.42,2149.2,2150.99,700.0,2151.25,2151.42,2149.2,2150.99,700.0
2022-09-28 14:00:00,2149.82,2154.07,2149.82,2153.98,812.0,2149.82,2154.07,2149.82,2153.98,812.0
2022-09-28 14:10:00,2153.08,2153.08,2150.79,2150.79,725.0,2153.08,2153.08,2150.79,2150.79,725.0
2022-09-28 14:20:00,2150.97,2154.0,2149.83,2154.0,1059.0,2150.97,2154.0,2149.83,2154.0,1059.0
2022-09-28 14:30:00,2156.56,2156.56,2156.56,2156.56,100.0,2156.56,2156.56,2156.56,2156.56,100.0
2022-09-28 14:40:00,2154.0,2154.34,2152.07,2154.02,400.0,2154.0,2154.34,2152.07,2154.02,400.0
2022-09-28 14:50:00,2155.91,2158.87,2155.91,2158.5,636.0,2155.91,2158.87,2155.91,2158.5,636.0
2022-09-28 15:00:00,2160.0,2162.75,2160.0,2162.75,682.0,2160.0,2162.75,2160.0,2162.75,682.0
2022-09-28 15:10:00,2163.2,2165.5,2160.11,2160.11,2468.0,2163.2,2165.5,2160.11,2160.11,2468.0
2022-09-28 15:20:00,2162.41,2166.02,2162.41,2165.58,600.0,2162.41,2166.02,2162.41,2165.58,600.0
2022-09-28 15:30:00,2167.87,2171.0,2167.87,2170.79,1279.0,2167.87,2171.0,2167.87,2170.79,1279.0
2022-09-28 15:40:00,2170.64,2178.52,2170.64,2177.69,2302.0,2170.64,2178.52,2170.64,2177.69,2302.0
2022-09-28 15:50:00,2176.74,2179.25,2166.58,2169.22,5635.0,2176.74,2179.25,2166.58,2169.22,5635.0
2022-09-29 09:30:00,2150.94,2150.94,2131.76,2140.82,2614.0,2150.94,2150.94,2131.76,2140.82,2614.0
2022-09-29 09:40:00,2146.09,2149.55,2133.19,2134.57,1500.0,2146.09,2149.55,2133.19,2134.57,1500.0
2022-09-29 09:50:00,2135.76,2140.77,2133.5,2133.5,1916.0,2135.76,2140.77,2133.5,2133.5,1916.0
2022-09-29 10:00:00,2138.39,2138.39,2138.39,2138.39,350.0,2138.39,2138.39,2138.39,2138.39,350.0
2022-09-29 10:10:00,2137.38,2137.77,2135.34,2135.34,900.0,2137.38,2137.77,2135.34,2135.34,900.0
2022-09-29 10:20:00,2143.52,2153.06,2143.52,2150.09,1205.0,2143.52,2153.06,2143.52,2150.09,1205.0
2022-09-29 10:30:00,2154.64,2160.96,2145.31,2148.54,823.0,2154.64,2160.96,2145.31,2148.54,823.0
2022-09-29 10:40:00,2148.54,2148.54,2148.54,2148.54,0.0,2148.54,2148.54,2148.54,2148.54,0.0
2022-09-29 10:50:00,2148.54,2148.54,2148.54,2148.54,0.0,2148.54,2148.54,2148.54,2148.54,0.0
2022-09-29 11:00:00,2149.67,2152.13,2144.38,2152.13,1772.0,2149.67,2152.13,2144.38,2152.13,1772.0
2022-09-29 11:10:00,2152.16,2153.07,2147.92,2153.07,300.0,2152.16,2153.07,2147.92,2153.07,300.0
2022-09-29 11:20:00,2147.5,2147.5,2143.01,2145.8,700.0,2147.5,2147.5,2143.01,2145.8,700.0
2022-09-29 11:30:00,2143.0,2150.28,2143.0,2150.28,300.0,2143.0,2150.28,2143.0,2150.28,300.0
2022-09-29 11:40:00,2150.14,2150.14,2147.01,2147.01,500.0,2150.14,2150.14,2147.01,2147.01,500.0
2022-09-29 11:50:00,2147.01,2147.01,2147.01,2147.01,0.0,2147.01,2147.01,2147.01,2147.01,0.0
2022-09-29 12:00:00,2145.96,2152.71,2143.75,2149.59,1961.0,2145.96,2152.71,2143.75,2149.59,1961.0
2022-09-29 12:10:00,2145.07,2145.07,2144.56,2144.56,299.0,2145.07,2145.07,2144.56,2144.56,299.0
2022-09-29 12:20:00,2140.44,2141.43,2140.44,2141.43,200.0,2140.44,2141.43,2140.44,2141.43,200.0
2022-09-29 12:30:00,2141.43,2141.43,2141.43,2141.43,0.0,2141.43,2141.43,2141.43,2141.43,0.0
2022-09-29 12:40:00,2141.43,2141.43,2141.43,2141.43,0.0,2141.43,2141.43,2141.43,2141.43,0.0
2022-09-29 12:50:00,2141.43,2141.43,2141.43,2141.43,0.0,2141.43,2141.43,2141.43,2141.43,0.0
2022-09-29 13:00:00,2143.02,2143.2,2139.02,2139.02,710.0,2143.02,2143.2,2139.02,2139.02,710.0
2022-09-29 13:10:00,2139.02,2139.02,2139.02,2139.02,0.0,2139.02,2139.02,2139.02,2139.02,0.0
2022-09-29 13:20:00,2139.17,2139.94,2139.17,2139.94,236.0,2139.17,2139.94,2139.17,2139.94,236.0
2022-09-29 13:30:00,2136.66,2141.23,2136.5,2141.22,400.0,2136.66,2141.23,2136.5,2141.22,400.0
2022-09-29 13:40:00,2141.22,2141.22,2141.22,2141.22,0.0,2141.22,2141.22,2141.22,2141.22,0.0
2022-09-29 13:50:00,2137.14,2137.15,2136.45,2137.15,555.0,2137.14,2137.15,2136.45,2137.15,555.0
2022-09-29 14:00:00,2137.49,2140.39,2137.44,2140.39,503.0,2137.49,2140.39,2137.44,2140.39,503.0
2022-09-29 14:10:00,2149.75,2149.75,2141.0,2141.0,1850.0,2149.75,2149.75,2141.0,2141.0,1850.0
2022-09-29 14:20:00,2140.45,2141.76,2140.45,2141.76,312.0,2140.45,2141.76,2140.45,2141.76,312.0
2022-09-29 14:30:00,2142.42,2142.42,2142.42,2142.42,239.0,2142.42,2142.42,2142.42,2142.42,239.0
2022-09-29 14:40:00,2142.42,2142.42,2142.42,2142.42,0.0,2142.42,2142.42,2142.42,2142.42,0.0
2022-09-29 14:50:00,2140.73,2140.73,2140.27,2140.27,200.0,2140.73,2140.73,2140.27,2140.27,200.0
2022-09-29 15:00:00,2141.82,2145.24,2141.82,2144.9,526.0,2141.82,2145.24,2141.82,2144.9,526.0
2022-09-29 15:10:00,2148.11,2148.11,2148.11,2148.11,306.0,2148.11,2148.11,2148.11,2148.11,306.0
2022-09-29 15:20:00,2149.59,2150.16,2149.19,2149.19,500.0,2149.59,2150.16,2149.19,2149.19,500.0
2022-09-29 15:30:00,2150.55,2161.62,2150.55,2156.59,1708.0,2150.55,2161.62,2150.55,2156.59,1708.0
2022-09-29 15:40:00,2155.66,2155.66,2152.54,2154.46,1679.0,2155.66,2155.66,2152.54,2154.46,1679.0
2022-09-29 15:50:00,2154.85,2160.51,2154.85,2159.9,3973.0,2154.85,2160.51,2154.85,2159.9,3973.0
2022-09-30 09:30:00,2153.93,2153.93,2120.0,2120.0,2025.0,2153.93,2153.93,2120.0,2120.0,2025.0
2022-09-30 09:40:00,2135.49,2144.89,2133.77,2133.77,2493.0,2135.49,2144.89,2133.77,2133.77,2493.0
2022-09-30 09:50:00,2129.79,2148.92,2129.72,2145.0,1258.0,2129.79,2148.92,2129.72,2145.0,1258.0
2022-09-30 10:00:00,2147.78,2147.78,2145.4,2145.61,300.0,2147.78,2147.78,2145.4,2145.61,300.0
2022-09-30 10:10:00,2144.37,2144.37,2140.02,2140.02,234.0,2144.37,2144.37,2140.02,2140.02,234.0
2022-09-30 10:20:00,2139.19,2139.2,2138.72,2138.72,491.0,2139.19,2139.2,2138.72,2138.72,491.0
2022-09-30 10:30:00,2145.73,2157.1,2144.58,2153.02,2597.0,2145.73,2157.1,2144.58,2153.02,2597.0
2022-09-30 10:40:00,2152.88,2154.93,2152.88,2154.57,500.0,2152.88,2154.93,2152.88,2154.57,500.0
2022-09-30 10:50:00,2155.84,2155.84,2152.0,2152.0,400.0,2155.84,2155.84,2152.0,2152.0,400.0
2022-09-30 11:00:00,2147.8,2154.9,2145.01,2154.9,1250.0,2147.8,2154.9,2145.01,2154.9,1250.0
2022-09-30 11:10:00,2155.63,2155.63,2151.77,2151.77,800.0,2155.63,2155.63,2151.77,2151.77,800.0
2022-09-30 11:20:00,2155.43,2156.81,2155.43,2155.72,501.0,2155.43,2156.81,2155.43,2155.72,501.0
2022-09-30 11:30:00,2155.02,2156.43,2155.02,2155.81,700.0,2155.02,2156.43,2155.02,2155.81,700.0
2022-09-30 11:40:00,2152.82,2156.32,2152.81,2156.32,500.0,2152.82,2156.32,2152.81,2156.32,500.0
2022-09-30 11:50:00,2144.93,2150.76,2144.93,2150.76,582.0,2144.93,2150.76,2144.93,2150.76,582.0
2022-09-30 12:00:00,2150.49,2152.09,2150.49,2152.09,210.0,2150.49,2152.09,2150.49,2152.09,210.0
2022-09-30 12:10:00,2152.09,2152.09,2152.09,2152.09,0.0,2152.09,2152.09,2152.09,2152.09,0.0
2022-09-30 12:20:00,2157.61,2157.61,2157.61,2157.61,100.0,2157.61,2157.61,2157.61,2157.61,100.0
2022-09-30 12:30:00,2162.1,2165.94,2160.24,2160.24,2368.0,2162.1,2165.94,2160.24,2160.24,2368.0
2022-09-30 12:40:00,2158.0,2158.0,2158.0,2158.0,200.0,2158.0,2158.0,2158.0,2158.0,200.0
2022-09-30 12:50:00,2158.06,2158.06,2158.06,2158.06,100.0,2158.06,2158.06,2158.06,2158.06,100.0
2022-09-30 13:00:00,2159.78,2159.78,2159.78,2159.78,119.0,2159.78,2159.78,2159.78,2159.78,119.0
2022-09-30 13:10:00,2159.49,2159.49,2151.77,2155.0,400.0,2159.49,2159.49,2151.77,2155.0,400.0
2022-09-30 13:20:00,2155.0,2155.0,2155.0,2155.0,0.0,2155.0,2155.0,2155.0,2155.0,0.0
2022-09-30 13:30:00,2154.8,2155.0,2154.8,2155.0,277.0,2154.8,2155.0,2154.8,2155.0,277.0
2022-09-30 13:40:00,2152.74,2153.22,2144.99,2149.03,1171.0,2152.74,2153.22,2144.99,2149.03,1171.0
2022-09-30 13:50:00,2150.27,2150.57,2149.85,2150.07,752.0,2150.27,2150.57,2149.85,2150.07,752.0
2022-09-30 14:00:00,2150.07,2150.07,2150.07,2150.07,0.0,2150.07,2150.07,2150.07,2150.07,0.0
2022-09-30 14:10:00,2154.03,2159.16,2154.03,2158.33,420.0,2154.03,2159.16,2154.03,2158.33,420.0
2022-09-30 14:20:00,2157.87,2157.87,2152.74,2153.9,900.0,2157.87,2157.87,2152.74,2153.9,900.0
2022-09-30 14:30:00,2153.83,2153.83,2148.95,2148.95,200.0,2153.83,2153.83,2148.95,2148.95,200.0
2022-09-30 14:40:00,2152.04,2152.04,2146.25,2146.25,465.0,2152.04,2152.04,2146.25,2146.25,465.0
2022-09-30 14:50:00,2148.02,2149.36,2145.03,2148.69,826.0,2148.02,2149.36,2145.03,2148.69,826.0
2022-09-30 15:00:00,2147.12,2155.14,2147.12,2155.14,311.0,2147.12,2155.14,2147.12,2155.14,311.0
2022-09-30 15:10:00,2154.24,2155.52,2148.9,2149.32,1302.0,2154.24,2155.52,2148.9,2149.32,1302.0
2022-09-30 15:20:00,2153.09,2156.5,2151.49,2156.5,1000.0,2153.09,2156.5,2151.49,2156.5,1000.0
2022-09-30 15:30:00,2158.2,2158.2,2153.25,2157.88,5573.0,2158.2,2158.2,2153.25,2157.88,5573.0
2022-09-30 15:40:00,2157.87,2159.82,2156.16,2159.07,3500.0,2157.87,2159.82,2156.16,2159.07,3500.0
2022-09-30 15:50:00,2156.3,2156.3,2139.08,2141.61,9975.0,2156.3,2156.3,2139.08,2141.61,9975.0
2022-10-03 09:30:00,2163.35,2173.19,2160.5,2173.19,2078.0,2163.35,2173.19,2160.5,2173.19,2078.0
2022-10-03 09:40:00,2162.1,2185.91,2157.84,2185.91,1224.0,2162.1,2185.91,2157.84,2185.91,1224.0
2022-10-03 09:50:00,2179.31,2179.31,2157.75,2157.8,1902.0,2179.31,2179.31,2157.75,2157.8,1902.0
2022-10-03 10:00:00,2171.11,2181.03,2161.65,2181.0,1100.0,2171.11,2181.03,2161.65,2181.0,1100.0
2022-10-03 10:10:00,2180.48,2182.3,2174.92,2174.93,500.0,2180.48,2182.3,2174.92,2174.93,500.0
2022-10-03 10:20:00,2174.85,2180.05,2174.84,2179.7,1000.0,2174.85,2180.05,2174.84,2179.7,1000.0
2022-10-03 10:30:00,2174.62,2176.68,2170.0,2174.11,1000.0,2174.62,2176.68,2170.0,2174.11,1000.0
2022-10-03 10:40:00,2177.18,2180.81,2170.0,2180.81,1204.0,2177.18,2180.81,2170.0,2180.81,1204.0
2022-10-03 10:50:00,2181.6,2184.97,2174.82,2174.82,1523.0,2181.6,2184.97,2174.82,2174.82,1523.0
2022-10-03 11:00:00,2178.32,2182.55,2175.65,2178.43,1087.0,2178.32,2182.55,2175.65,2178.43,1087.0
2022-10-03 11:10:00,2181.46,2185.67,2178.99,2178.99,500.0,2181.46,2185.67,2178.99,2178.99,500.0
2022-10-03 11:20:00,2177.95,2177.95,2175.38,2176.61,381.0,2177.95,2177.95,2175.38,2176.61,381.0
2022-10-03 11:30:00,2176.79,2185.14,2175.3,2175.31,500.0,2176.79,2185.14,2175.3,2175.31,500.0
2022-10-03 11:40:00,2172.68,2182.66,2170.02,2182.66,700.0,2172.68,2182.66,2170.02,2182.66,700.0
2022-10-03 11:50:00,2183.11,2183.11,2177.44,2178.51,400.0,2183.11,2183.11,2177.44,2178.51,400.0
2022-10-03 12:00:00,2178.35,2183.08,2177.6,2183.08,500.0,2178.35,2183.08,2177.6,2183.08,500.0
2022-10-03 12:10:00,2183.94,2185.63,2182.16,2182.16,1266.0,2183.94,2185.63,2182.16,2182.16,1266.0
2022-10-03 12:20:00,2178.89,2186.09,2178.89,2180.96,500.0,2178.89,2186.09,2178.89,2180.96,500.0
2022-10-03 12:30:00,2180.96,2180.96,2180.96,2180.96,0.0,2180.96,2180.96,2180.96,2180.96,0.0
2022-10-03 12:40:00,2178.64,2178.64,2178.63,2178.64,100.0,2178.64,2178.64,2178.63,2178.64,100.0
2022-10-03 12:50:00,2185.01,2185.01,2181.83,2183.66,800.0,2185.01,2185.01,2181.83,2183.66,800.0
2022-10-03 13:00:00,2184.93,2186.67,2184.76,2184.89,822.0,2184.93,2186.67,2184.76,2184.89,822.0
2022-10-03 13:10:00,2189.59,2197.28,2189.59,2197.27,807.0,2189.59,2197.28,2189.59,2197.27,807.0
2022-10-03 13:20:00,2189.66,2196.98,2189.65,2196.97,309.0,2189.66,2196.98,2189.65,2196.97,309.0
2022-10-03 13:30:00,2196.54,2197.93,2194.98,2194.98,543.0,2196.54,2197.93,2194.98,2194.98,543.0
2022-10-03 13:40:00,2197.81,2197.81,2197.81,2197.81,100.0,2197.81,2197.81,2197.81,2197.81,100.0
2022-10-03 13:50:00,2197.81,2197.81,2197.81,2197.81,0.0,2197.81,2197.81,2197.81,2197.81,0.0
2022-10-03 14:00:00,2195.47,2196.77,2194.9,2196.5,525.0,2195.47,2196.77,2194.9,2196.5,525.0
2022-10-03 14:10:00,2201.93,2201.93,2197.66,2197.66,400.0,2201.93,2201.93,2197.66,2197.66,400.0
2022-10-03 14:20:00,2199.19,2204.38,2199.0,2204.38,400.0,2199.19,2204.38,2199.0,2204.38,400.0
2022-10-03 14:30:00,2205.37,2205.77,2204.49,2205.77,315.0,2205.37,2205.77,2204.49,2205.77,315.0
2022-10-03 14:40:00,2205.85,2205.85,2205.85,2205.85,100.0,2205.85,2205.85,2205.85,2205.85,100.0
2022-10-03 14:50:00,2199.49,2202.83,2197.72,2202.83,300.0,2199.49,2202.83,2197.72,2202.83,300.0
2022-10-03 15:00:00,2203.68,2204.69,2196.46,2201.29,1644.0,2203.68,2204.69,2196.46,2201.29,1644.0
2022-10-03 15:10:00,2203.17,2204.47,2199.3,2201.5,1220.0,2203.17,2204.47,2199.3,2201.5,1220.0
2022-10-03 15:20:00,2202.18,2202.18,2198.28,2200.14,700.0,2202.18,2202.18,2198.28,2200.14,700.0
2022-10-03 15:30:00,2198.32,2200.95,2195.61,2200.23,1607.0,2198.32,2200.95,2195.61,2200.23,1607.0
2022-10-03 15:40:00,2199.15,2199.15,2193.47,2194.19,1600.0,2199.15,2199.15,2193.47,2194.19,1600.0
2022-10-03 15:50:00,2192.56,2198.33,2192.48,2198.22,5438.0,2192.56,2198.33,2192.48,2198.22,5438.0
2022-10-04 09:30:00,2206.3,2211.01,2198.5,2203.48,1927.0,2206.3,2211.01,2198.5,2203.48,1927.0
2022-10-04 09:40:00,2202.93,2216.78,2202.8,2213.55,644.0,2202.93,2216.78,2202.8,2213.55,644.0
2022-10-04 09:50:00,2213.69,2213.69,2200.0,2200.0,1300.0,2213.69,2213.69,2200.0,2200.0,1300.0
2022-10-04 10:00:00,2199.72,2205.0,2199.72,2203.69,1600.0,2199.72,2205.0,2199.72,2203.69,1600.0
2022-10-04 10:10:00,2203.07,2212.95,2202.63,2204.43,1021.0,2203.07,2212.95,2202.63,2204.43,1021.0
2022-10-04 10:20:00,2203.07,2204.05,2197.68,2201.34,1271.0,2203.07,2204.05,2197.68,2201.34,1271.0
2022-10-04 10:30:00,2202.91,2219.01,2202.91,2219.01,1600.0,2202.91,2219.01,2202.91,2219.01,1600.0
2022-10-04 10:40:00,2214.99,2216.59,2204.22,2211.15,1657.0,2214.99,2216.59,2204.22,2211.15,1657.0
2022-10-04 10:50:00,2209.18,2209.19,2201.93,2206.34,1900.0,2209.18,2209.19,2201.93,2206.34,1900.0
2022-10-04 11:00:00,2204.53,2211.77,2204.53,2211.45,2954.0,2204.53,2211.77,2204.53,2211.45,2954.0
2022-10-04 11:10:00,2206.89,2209.0,2206.0,2208.52,793.0,2206.89,2209.0,2206.0,2208.52,793.0
2022-10-04 11:20:00,2208.45,2208.87,2208.45,2208.87,331.0,2208.45,2208.87,2208.45,2208.87,331.0
2022-10-04 11:30:00,2211.66,2213.86,2204.62,2204.62,904.0,2211.66,2213.86,2204.62,2204.62,904.0
2022-10-04 11:40:00,2197.34,2197.34,2197.34,2197.34,100.0,2197.34,2197.34,2197.34,2197.34,100.0
2022-10-04 11:50:00,2197.58,2197.58,2192.73,2192.78,1443.0,2197.58,2197.58,2192.73,2192.78,1443.0
2022-10-04 12:00:00,2189.3,2193.61,2187.5,2187.5,1300.0,2189.3,2193.61,2187.5,2187.5,1300.0
2022-10-04 12:10:00,2188.15,2190.28,2188.15,2189.77,1329.0,2188.15,2190.28,2188.15,2189.77,1329.0
2022-10-04 12:20:00,2194.67,2194.67,2194.67,2194.67,100.0,2194.67,2194.67,2194.67,2194.67,100.0
2022-10-04 12:30:00,2192.24,2196.84,2192.23,2196.84,281.0,2192.24,2196.84,2192.23,2196.84,281.0
2022-10-04 12:40:00,2192.31,2192.31,2187.92,2188.06,300.0,2192.31,2192.31,2187.92,2188.06,300.0
2022-10-04 12:50:00,2187.78,2187.78,2187.78,2187.78,100.0,2187.78,2187.78,2187.78,2187.78,100.0
2022-10-04 13:00:00,2189.17,2190.0,2184.63,2184.63,501.0,2189.17,2190.0,2184.63,2184.63,501.0
2022-10-04 13:10:00,2177.7,2177.7,2177.7,2177.7,102.0,2177.7,2177.7,2177.7,2177.7,102.0
2022-10-04 13:20:00,2178.5,2185.16,2178.5,2182.47,686.0,2178.5,2185.16,2178.5,2182.47,686.0
2022-10-04 13:30:00,2187.87,2187.87,2179.8,2180.0,783.0,2187.87,2187.87,2179.8,2180.0,783.0
2022-10-04 13:40:00,2179.69,2182.04,2179.69,2182.04,401.0,2179.69,2182.04,2179.69,2182.04,401.0
2022-10-04 13:50:00,2181.09,2187.0,2181.09,2185.59,548.0,2181.09,2187.0,2181.09,2185.59,548.0
2022-10-04 14:00:00,2189.81,2190.31,2187.96,2187.96,700.0,2189.81,2190.31,2187.96,2187.96,700.0
2022-10-04 14:10:00,2191.2,2191.2,2185.79,2185.8,200.0,2191.2,2191.2,2185.79,2185.8,200.0
2022-10-04 14:20:00,2190.5,2196.28,2189.61,2196.28,1200.0,2190.5,2196.28,2189.61,2196.28,1200.0
2022-10-04 14:30:00,2196.26,2196.26,2190.71,2192.86,800.0,2196.26,2196.26,2190.71,2192.86,800.0
2022-10-04 14:40:00,2188.23,2197.63,2187.7,2197.62,1405.0,2188.23,2197.63,2187.7,2197.62,1405.0
2022-10-04 14:50:00,2197.38,2203.06,2193.23,2203.06,410.0,2197.38,2203.06,2193.23,2203.06,410.0
2022-10-04 15:00:00,2203.13,2203.13,2197.6,2197.6,500.0,2203.13,2203.13,2197.6,2197.6,500.0
2022-10-04 15:10:00,2194.24,2199.31,2194.24,2199.31,900.0,2194.24,2199.31,2194.24,2199.31,900.0
2022-10-04 15:20:00,2196.2,2197.12,2195.24,2195.78,696.0,2196.2,2197.12,2195.24,2195.78,696.0
2022-10-04 15:30:00,2195.46,2199.56,2194.62,2199.56,1202.0,2195.46,2199.56,2194.62,2199.56,1202.0
2022-10-04 15:40:00,2196.69,2202.97,2195.38,2202.39,1737.0,2196.69,2202.97,2195.38,2202.39,1737.0
2022-10-04 15:50:00,2206.77,2206.77,2199.81,2204.58,2991.0,2206.77,2206.77,2199.81,2204.58,2991.0
2022-10-05 09:30:00,2205.22,2205.22,2193.05,2194.73,1915.0,2205.22,2205.22,2193.05,2194.73,1915.0
2022-10-05 09:40:00,2190.17,2200.0,2184.65,2190.86,1446.0,2190.17,2200.0,2184.65,2190.86,1446.0
2022-10-05 09:50:00,2198.31,2200.08,2190.39,2194.09,728.0,2198.31,2200.08,2190.39,2194.09,728.0
2022-10-05 10:00:00,2192.08,2199.82,2191.76,2194.63,1400.0,2192.08,2199.82,2191.76,2194.63,1400.0
2022-10-05 10:10:00,2200.98,2200.98,2193.94,2193.94,400.0,2200.98,2200.98,2193.94,2193.94,400.0
2022-10-05 10:20:00,2200.16,2207.26,2200.16,2206.99,600.0,2200.16,2207.26,2200.16,2206.99,600.0
2022-10-05 10:30:00,2208.99,2215.34,2205.33,2207.09,1900.0,2208.99,2215.34,2205.33,2207.09,1900.0
2022-10-05 10:40:00,2209.19,2215.76,2209.19,2213.27,1123.0,2209.19,2215.76,2209.19,2213.27,1123.0
2022-10-05 10:50:00,2214.96,2219.52,2212.0,2212.0,1440.0,2214.96,2219.52,2212.0,2212.0,1440.0
2022-10-05 11:00:00,2213.98,2218.22,2213.98,2217.51,454.0,2213.98,2218.22,2213.98,2217.51,454.0
2022-10-05 11:10:00,2218.23,2218.46,2217.01,2217.01,700.0,2218.23,2218.46,2217.01,2217.01,700.0
2022-10-05 11:20:00,2213.41,2215.0,2213.41,2215.0,400.0,2213.41,2215.0,2213.41,2215.0,400.0
2022-10-05 11:30:00,2219.9,2219.9,2219.9,2219.9,200.0,2219.9,2219.9,2219.9,2219.9,200.0
2022-10-05 11:40:00,2222.95,2227.27,2222.95,2227.27,650.0,2222.95,2227.27,2222.95,2227.27,650.0
2022-10-05 11:50:00,2231.32,2235.08,2229.73,2235.08,1499.0,2231.32,2235.08,2229.73,2235.08,1499.0
2022-10-05 12:00:00,2235.32,2235.32,2228.47,2234.47,750.0,2235.32,2235.32,2228.47,2234.47,750.0
2022-10-05 12:10:00,2235.55,2240.29,2235.55,2239.36,1511.0,2235.55,2240.29,2235.55,2239.36,1511.0
2022-10-05 12:20:00,2242.52,2243.11,2242.52,2243.11,254.0,2242.52,2243.11,2242.52,2243.11,254.0
2022-10-05 12:30:00,2241.35,2245.99,2241.34,2245.8,500.0,2241.35,2245.99,2241.34,2245.8,500.0
2022-10-05 12:40:00,2243.09,2247.75,2243.09,2247.75,300.0,2243.09,2247.75,2243.09,2247.75,300.0
2022-10-05 12:50:00,2247.75,2247.75,2247.75,2247.75,0.0,2247.75,2247.75,2247.75,2247.75,0.0
2022-10-05 13:00:00,2252.14,2255.19,2252.14,2255.19,400.0,2252.14,2255.19,2252.14,2255.19,400.0
2022-10-05 13:10:00,2255.55,2256.05,2252.65,2256.05,2294.0,2255.55,2256.05,2252.65,2256.05,2294.0
2022-10-05 13:20:00,2261.04,2261.04,2254.62,2254.63,1100.0,2261.04,2261.04,2254.62,2254.63,1100.0
2022-10-05 13:30:00,2256.01,2256.01,2256.0,2256.01,100.0,2256.01,2256.01,2256.0,2256.01,100.0
2022-10-05 13:40:00,2257.27,2257.52,2254.87,2254.87,600.0,2257.27,2257.52,2254.87,2254.87,600.0
2022-10-05 13:50:00,2254.89,2255.36,2252.54,2254.81,2018.0,2254.89,2255.36,2252.54,2254.81,2018.0
2022-10-05 14:00:00,2258.12,2261.43,2258.11,2261.43,400.0,2258.12,2261.43,2258.11,2261.43,400.0
2022-10-05 14:10:00,2260.78,2263.08,2260.78,2261.18,830.0,2260.78,2263.08,2260.78,2261.18,830.0
2022-10-05 14:20:00,2264.09,2264.09,2264.09,2264.09,100.0,2264.09,2264.09,2264.09,2264.09,100.0
2022-10-05 14:30:00,2262.87,2267.7,2262.87,2267.7,400.0,2262.87,2267.7,2262.87,2267.7,400.0
2022-10-05 14:40:00,2267.69,2268.44,2266.51,2268.28,701.0,2267.69,2268.44,2266.51,2268.28,701.0
2022-10-05 14:50:00,2267.82,2267.82,2267.21,2267.81,454.0,2267.82,2267.82,2267.21,2267.81,454.0
2022-10-05 15:00:00,2269.29,2271.65,2265.34,2265.34,500.0,2269.29,2271.65,2265.34,2265.34,500.0
2022-10-05 15:10:00,2269.11,2273.64,2267.76,2271.94,1400.0,2269.11,2273.64,2267.76,2271.94,1400.0
2022-10-05 15:20:00,2273.07,2273.07,2267.24,2267.99,1200.0,2273.07,2273.07,2267.24,2267.99,1200.0
2022-10-05 15:30:00,2269.36,2269.36,2255.99,2255.99,5453.0,2269.36,2269.36,2255.99,2255.99,5453.0
2022-10-05 15:40:00,2255.99,2255.99,2246.73,2246.73,2447.0,2255.99,2255.99,2246.73,2246.73,2447.0
2022-10-05 15:50:00,2248.33,2248.33,2240.78,2245.45,9724.0,2248.33,2248.33,2240.78,2245.45,9724.0
2022-10-06 09:30:00,2244.36,2258.48,2242.9,2258.48,1597.0,2244.36,2258.48,2242.9,2258.48,1597.0
2022-10-06 09:40:00,2245.59,2246.02,2237.38,2237.38,1935.0,2245.59,2246.02,2237.38,2237.38,1935.0
2022-10-06 09:50:00,2237.93,2250.77,2237.93,2247.89,2418.0,2237.93,2250.77,2237.93,2247.89,2418.0
2022-10-06 10:00:00,2244.93,2244.93,2235.43,2239.61,1014.0,2244.93,2244.93,2235.43,2239.61,1014.0
2022-10-06 10:10:00,2238.77,2238.77,2217.85,2234.57,1761.0,2238.77,2238.77,2217.85,2234.57,1761.0
2022-10-06 10:20:00,2232.69,2235.88,2231.1,2231.1,2010.0,2232.69,2235.88,2231.1,2231.1,2010.0
2022-10-06 10:30:00,2226.7,2228.49,2221.48,2227.3,1814.0,2226.7,2228.49,2221.48,2227.3,1814.0
2022-10-06 10:40:00,2228.9,2235.15,2227.14,2229.52,1400.0,2228.9,2235.15,2227.14,2229.52,1400.0
2022-10-06 10:50:00,2233.99,2240.05,2233.99,2237.57,523.0,2233.99,2240.05,2233.99,2237.57,523.0
2022-10-06 11:00:00,2234.74,2240.25,2234.73,2239.86,500.0,2234.74,2240.25,2234.73,2239.86,500.0
2022-10-06 11:10:00,2242.67,2245.6,2239.55,2244.09,1005.0,2242.67,2245.6,2239.55,2244.09,1005.0
2022-10-06 11:20:00,2246.91,2246.91,2243.5,2243.5,605.0,2246.91,2246.91,2243.5,2243.5,605.0
2022-10-06 11:30:00,2245.07,2246.22,2238.2,2238.97,983.0,2245.07,2246.22,2238.2,2238.97,983.0
2022-10-06 11:40:00,2240.73,2242.77,2238.0,2242.77,600.0,2240.73,2242.77,2238.0,2242.77,600.0
2022-10-06 11:50:00,2242.77,2242.77,2230.5,2230.5,1000.0,2242.77,2242.77,2230.5,2230.5,1000.0
2022-10-06 12:00:00,2230.01,2235.93,2226.42,2235.93,732.0,2230.01,2235.93,2226.42,2235.93,732.0
2022-10-06 12:10:00,2230.12,2233.42,2226.8,2229.23,1200.0,2230.12,2233.42,2226.8,2229.23,1200.0
2022-10-06 12:20:00,2230.87,2233.25,2230.87,2233.25,200.0,2230.87,2233.25,2230.87,2233.25,200.0
2022-10-06 12:30:00,2234.43,2234.43,2230.36,2230.36,1550.0,2234.43,2234.43,2230.36,2230.36,1550.0
2022-10-06 12:40:00,2234.91,2235.82,2232.74,2232.74,900.0,2234.91,2235.82,2232.74,2232.74,900.0
2022-10-06 12:50:00,2232.78,2232.78,2227.63,2228.01,1000.0,2232.78,2232.78,2227.63,2228.01,1000.0
2022-10-06 13:00:00,2230.07,2230.07,2230.07,2230.07,100.0,2230.07,2230.07,2230.07,2230.07,100.0
2022-10-06 13:10:00,2232.97,2234.1,2230.58,2234.1,1000.0,2232.97,2234.1,2230.58,2234.1,1000.0
2022-10-06 13:20:00,2236.18,2237.96,2234.98,2236.3,721.0,2236.18,2237.96,2234.98,2236.3,721.0
2022-10-06 13:30:00,2234.32,2236.65,2233.69,2233.69,400.0,2234.32,2236.65,2233.69,2233.69,400.0
2022-10-06 13:40:00,2230.21,2231.47,2227.65,2228.39,400.0,2230.21,2231.47,2227.65,2228.39,400.0
2022-10-06 13:50:00,2234.43,2239.04,2230.82,2230.82,2936.0,2234.43,2239.04,2230.82,2230.82,2936.0
2022-10-06 14:00:00,2232.44,2232.44,2225.26,2229.4,1047.0,2232.44,2232.44,2225.26,2229.4,1047.0
2022-10-06 14:10:00,2228.57,2228.77,2223.94,2226.86,735.0,2228.57,2228.77,2223.94,2226.86,735.0
2022-10-06 14:20:00,2228.26,2230.65,2227.41,2227.41,300.0,2228.26,2230.65,2227.41,2227.41,300.0
2022-10-06 14:30:00,2229.28,2229.28,2229.27,2229.28,500.0,2229.28,2229.28,2229.27,2229.28,500.0
2022-10-06 14:40:00,2231.39,2232.32,2224.51,2224.52,1454.0,2231.39,2232.32,2224.51,2224.52,1454.0
2022-10-06 14:50:00,2226.03,2227.01,2224.51,2224.51,809.0,2226.03,2227.01,2224.51,2224.51,809.0
2022-10-06 15:00:00,2224.59,2224.59,2224.59,2224.59,100.0,2224.59,2224.59,2224.59,2224.59,100.0
2022-10-06 15:10:00,2225.93,2228.58,2223.51,2223.72,2484.0,2225.93,2228.58,2223.51,2223.72,2484.0
2022-10-06 15:20:00,2226.09,2230.15,2226.09,2230.15,3400.0,2226.09,2230.15,2226.09,2230.15,3400.0
2022-10-06 15:30:00,2230.54,2232.2,2226.09,2229.78,1900.0,2230.54,2232.2,2226.09,2229.78,1900.0
2022-10-06 15:40:00,2228.0,2232.39,2228.0,2228.53,2010.0,2228.0,2232.39,2228.0,2228.53,2010.0
2022-10-06 15:50:00,2223.21,2225.8,2214.42,2216.03,12405.0,2223.21,2225.8,2214.42,2216.03,12405.0
2022-10-07 09:30:00,2213.96,2213.96,2191.03,2191.03,1142.0,2213.96,2213.96,2191.03,2191.03,1142.0
2022-10-07 09:40:00,2197.71,2197.71,2187.66,2187.66,992.0,2197.71,2197.71,2187.66,2187.66,992.0
2022-10-07 09:50:00,2193.09,2193.09,2181.53,2181.53,500.0,2193.09,2193.09,2181.53,2181.53,500.0
2022-10-07 10:00:00,2182.85,2191.1,2182.85,2187.19,700.0,2182.85,2191.1,2182.85,2187.19,700.0
2022-10-07 10:10:00,2196.68,2208.02,2191.79,2192.01,1100.0,2196.68,2208.02,2191.79,2192.01,1100.0
2022-10-07 10:20:00,2191.91,2195.44,2191.91,2195.44,201.0,2191.91,2195.44,2191.91,2195.44,201.0
2022-10-07 10:30:00,2197.85,2201.27,2197.85,2201.27,700.0,2197.85,2201.27,2197.85,2201.27,700.0
2022-10-07 10:40:00,2204.25,2208.73,2201.17,2207.71,1500.0,2204.25,2208.73,2201.17,2207.71,1500.0
2022-10-07 10:50:00,2203.61,2203.61,2203.61,2203.61,300.0,2203.61,2203.61,2203.61,2203.61,300.0
2022-10-07 11:00:00,2204.62,2204.62,2200.02,2202.62,611.0,2204.62,2204.62,2200.02,2202.62,611.0
2022-10-07 11:10:00,2200.39,2200.9,2197.22,2197.22,800.0,2200.39,2200.9,2197.22,2197.22,800.0
2022-10-07 11:20:00,2196.14,2196.14,2196.14,2196.14,100.0,2196.14,2196.14,2196.14,2196.14,100.0
2022-10-07 11:30:00,2197.97,2200.0,2197.96,2199.37,500.0,2197.97,2200.0,2197.96,2199.37,500.0
2022-10-07 11:40:00,2197.12,2198.13,2194.01,2196.98,2100.0,2197.12,2198.13,2194.01,2196.98,2100.0
2022-10-07 11:50:00,2197.14,2203.34,2197.14,2203.34,500.0,2197.14,2203.34,2197.14,2203.34,500.0
2022-10-07 12:00:00,2202.64,2202.64,2202.64,2202.64,100.0,2202.64,2202.64,2202.64,2202.64,100.0
2022-10-07 12:10:00,2203.1,2203.1,2201.0,2201.0,300.0,2203.1,2203.1,2201.0,2201.0,300.0
2022-10-07 12:20:00,2201.0,2201.0,2201.0,2201.0,0.0,2201.0,2201.0,2201.0,2201.0,0.0
2022-10-07 12:30:00,2197.17,2197.17,2197.17,2197.17,100.0,2197.17,2197.17,2197.17,2197.17,100.0
2022-10-07 12:40:00,2197.0,2197.57,2193.18,2193.19,2391.0,2197.0,2197.57,2193.18,2193.19,2391.0
2022-10-07 12:50:00,2190.76,2190.76,2186.36,2186.51,702.0,2190.76,2190.76,2186.36,2186.51,702.0
2022-10-07 13:00:00,2185.32,2185.32,2185.32,2185.32,100.0,2185.32,2185.32,2185.32,2185.32,100.0
2022-10-07 13:10:00,2184.0,2185.7,2183.77,2185.2,1403.0,2184.0,2185.7,2183.77,2185.2,1403.0
2022-10-07 13:20:00,2185.53,2185.53,2183.83,2183.83,200.0,2185.53,2185.53,2183.83,2183.83,200.0
2022-10-07 13:30:00,2185.16,2185.16,2184.92,2184.92,250.0,2185.16,2185.16,2184.92,2184.92,250.0
2022-10-07 13:40:00,2187.93,2189.88,2187.62,2187.62,689.0,2187.93,2189.88,2187.62,2187.62,689.0
2022-10-07 13:50:00,2186.68,2186.98,2186.68,2186.98,200.0,2186.68,2186.98,2186.68,2186.98,200.0
2022-10-07 14:00:00,2188.12,2188.53,2188.12,2188.53,400.0,2188.12,2188.53,2188.12,2188.53,400.0
2022-10-07 14:10:00,2186.33,2187.87,2186.33,2186.5,400.0,2186.33,2187.87,2186.33,2186.5,400.0
2022-10-07 14:20:00,2185.67,2185.67,2182.29,2182.29,600.0,2185.67,2185.67,2182.29,2182.29,600.0
2022-10-07 14:30:00,2181.18,2181.18,2176.2,2179.63,600.0,2181.18,2181.18,2176.2,2179.63,600.0
2022-10-07 14:40:00,2179.43,2179.51,2175.17,2175.27,800.0,2179.43,2179.51,2175.17,2175.27,800.0
2022-10-07 14:50:00,2175.65,2176.0,2175.65,2175.99,300.0,2175.65,2176.0,2175.65,2175.99,300.0
2022-10-07 15:00:00,2177.99,2179.93,2173.83,2173.83,1600.0,2177.99,2179.93,2173.83,2173.83,1600.0
2022-10-07 15:10:00,2175.19,2175.51,2170.57,2172.01,1945.0,2175.19,2175.51,2170.57,2172.01,1945.0
2022-10-07 15:20:00,2173.62,2173.62,2168.99,2169.21,1299.0,2173.62,2173.62,2168.99,2169.21,1299.0
2022-10-07 15:30:00,2167.31,2172.95,2165.86,2172.49,2357.0,2167.31,2172.95,2165.86,2172.49,2357.0
2022-10-07 15:40:00,2171.99,2174.95,2171.94,2172.59,967.0,2171.99,2174.95,2171.94,2172.59,967.0
2022-10-07 15:50:00,2174.37,2176.86,2172.97,2173.49,3559.0,2174.37,2176.86,2172.97,2173.49,3559.0
2022-10-10 09:30:00,2175.65,2175.65,2165.05,2165.05,800.0,2175.65,2175.65,2165.05,2165.05,800.0
2022-10-10 09:40:00,2165.93,2167.63,2165.93,2167.63,200.0,2165.93,2167.63,2165.93,2167.63,200.0
2022-10-10 09:50:00,2177.77,2177.77,2177.77,2177.77,100.0,2177.77,2177.77,2177.77,2177.77,100.0
2022-10-10 10:00:00,2178.92,2193.12,2178.92,2185.56,1652.0,2178.92,2193.12,2178.92,2185.56,1652.0
2022-10-10 10:10:00,2194.02,2204.67,2194.02,2200.62,655.0,2194.02,2204.67,2194.02,2200.62,655.0
2022-10-10 10:20:00,2205.0,2212.94,2202.35,2212.94,500.0,2205.0,2212.94,2202.35,2212.94,500.0
2022-10-10 10:30:00,2215.07,2215.07,2201.33,2201.33,1100.0,2215.07,2215.07,2201.33,2201.33,1100.0
2022-10-10 10:40:00,2208.31,2210.19,2208.3,2210.19,600.0,2208.31,2210.19,2208.3,2210.19,600.0
2022-10-10 10:50:00,2201.43,2207.43,2200.77,2201.28,1800.0,2201.43,2207.43,2200.77,2201.28,1800.0
2022-10-10 11:00:00,2201.21,2201.21,2194.56,2194.56,500.0,2201.21,2201.21,2194.56,2194.56,500.0
2022-10-10 11:10:00,2197.25,2202.83,2190.01,2202.83,923.0,2197.25,2202.83,2190.01,2202.83,923.0
2022-10-10 11:20:00,2202.56,2202.68,2202.56,2202.67,300.0,2202.56,2202.68,2202.56,2202.67,300.0
2022-10-10 11:30:00,2203.58,2208.37,2203.58,2204.26,601.0,2203.58,2208.37,2203.58,2204.26,601.0
2022-10-10 11:40:00,2205.57,2205.57,2205.57,2205.57,100.0,2205.57,2205.57,2205.57,2205.57,100.0
2022-10-10 11:50:00,2208.0,2215.23,2207.97,2212.8,730.0,2208.0,2215.23,2207.97,2212.8,730.0
2022-10-10 12:00:00,2215.47,2215.47,2215.47,2215.47,100.0,2215.47,2215.47,2215.47,2215.47,100.0
2022-10-10 12:10:00,2211.99,2212.05,2205.35,2205.35,502.0,2211.99,2212.05,2205.35,2205.35,502.0
2022-10-10 12:20:00,2211.41,2211.41,2208.84,2208.84,500.0,2211.41,2211.41,2208.84,2208.84,500.0
2022-10-10 12:30:00,2208.84,2208.84,2208.84,2208.84,0.0,2208.84,2208.84,2208.84,2208.84,0.0
2022-10-10 12:40:00,2212.18,2213.98,2212.13,2213.98,1311.0,2212.18,2213.98,2212.13,2213.98,1311.0
2022-10-10 12:50:00,2210.21,2210.38,2208.26,2208.26,700.0,2210.21,2210.38,2208.26,2208.26,700.0
2022-10-10 13:00:00,2208.26,2208.26,2208.26,2208.26,0.0,2208.26,2208.26,2208.26,2208.26,0.0
2022-10-10 13:10:00,2207.25,2211.71,2207.25,2211.52,600.0,2207.25,2211.71,2207.25,2211.52,600.0
2022-10-10 13:20:00,2212.21,2212.31,2212.21,2212.31,200.0,2212.21,2212.31,2212.21,2212.31,200.0
2022-10-10 13:30:00,2218.0,2218.0,2218.0,2218.0,100.0,2218.0,2218.0,2218.0,2218.0,100.0
2022-10-10 13:40:00,2217.47,2226.7,2217.47,2226.7,1333.0,2217.47,2226.7,2217.47,2226.7,1333.0
2022-10-10 13:50:00,2229.62,2233.6,2220.34,2220.35,1525.0,2229.62,2233.6,2220.34,2220.35,1525.0
2022-10-10 14:00:00,2226.96,2228.96,2226.96,2226.96,300.0,2226.96,2228.96,2226.96,2226.96,300.0
2022-10-10 14:10:00,2227.41,2227.42,2227.41,2227.41,100.0,2227.41,2227.42,2227.41,2227.41,100.0
2022-10-10 14:20:00,2229.3,2229.3,2220.92,2227.3,1224.0,2229.3,2229.3,2220.92,2227.3,1224.0
2022-10-10 14:30:00,2227.93,2230.29,2227.93,2230.29,200.0,2227.93,2230.29,2227.93,2230.29,200.0
2022-10-10 14:40:00,2227.68,2228.35,2218.21,2222.35,1035.0,2227.68,2228.35,2218.21,2222.35,1035.0
2022-10-10 14:50:00,2224.95,2225.43,2223.39,2225.43,500.0,2224.95,2225.43,2223.39,2225.43,500.0
2022-10-10 15:00:00,2222.72,2224.02,2222.68,2222.68,400.0,2222.72,2224.02,2222.68,2222.68,400.0
2022-10-10 15:10:00,2222.76,2232.37,2220.73,2231.87,3100.0,2222.76,2232.37,2220.73,2231.87,3100.0
2022-10-10 15:20:00,2230.32,2230.33,2224.15,2226.54,1200.0,2230.32,2230.33,2224.15,2226.54,1200.0
2022-10-10 15:30:00,2227.57,2235.26,2226.12,2233.95,1997.0,2227.57,2235.26,2226.12,2233.95,1997.0
2022-10-10 15:40:00,2232.31,2234.41,2229.64,2231.01,4506.0,2232.31,2234.41,2229.64,2231.01,4506.0
2022-10-10 15:50:00,2233.25,2235.75,2230.77,2234.32,4445.0,2233.25,2235.75,2230.77,2234.32,4445.0
2022-10-11 09:30:00,2223.87,2244.09,2223.87,2244.09,1426.0,2223.87,2244.09,2223.87,2244.09,1426.0
2022-10-11 09:40:00,2233.88,2251.96,2233.87,2251.96,1210.0,2233.88,2251.96,2233.87,2251.96,1210.0
2022-10-11 09:50:00,2247.77,2263.21,2244.72,2250.94,1900.0,2247.77,2263.21,2244.72,2250.94,1900.0
2022-10-11 10:00:00,2248.35,2251.28,2240.74,2251.28,1400.0,2248.35,2251.28,2240.74,2251.28,1400.0
2022-10-11 10:10:00,2257.39,2265.86,2257.33,2262.27,1560.0,2257.39,2265.86,2257.33,2262.27,1560.0
2022-10-11 10:20:00,2247.89,2259.53,2247.89,2258.25,1400.0,2247.89,2259.53,2247.89,2258.25,1400.0
2022-10-11 10:30:00,2257.72,2272.3,2257.72,2272.3,1181.0,2257.72,2272.3,2257.72,2272.3,1181.0
2022-10-11 10:40:00,2271.15,2271.15,2260.87,2263.24,2100.0,2271.15,2271.15,2260.87,2263.24,2100.0
2022-10-11 10:50:00,2268.05,2273.83,2264.43,2264.43,400.0,2268.05,2273.83,2264.43,2264.43,400.0
2022-10-11 11:00:00,2270.35,2283.71,2269.41,2270.01,2125.0,2270.35,2283.71,2269.41,2270.01,2125.0
2022-10-11 11:10:00,2271.01,2274.87,2268.01,2270.89,1000.0,2271.01,2274.87,2268.01,2270.89,1000.0
2022-10-11 11:20:00,2272.59,2282.64,2261.7,2265.91,1902.0,2272.59,2282.64,2261.7,2265.91,1902.0
2022-10-11 11:30:00,2267.75,2271.33,2266.45,2271.33,2661.0,2267.75,2271.33,2266.45,2271.33,2661.0
2022-10-11 11:40:00,2282.64,2288.57,2277.81,2277.81,1389.0,2282.64,2288.57,2277.81,2277.81,1389.0
2022-10-11 11:50:00,2277.84,2281.67,2276.04,2276.13,1798.0,2277.84,2281.67,2276.04,2276.13,1798.0
2022-10-11 12:00:00,2283.0,2283.0,2273.13,2279.94,300.0,2283.0,2283.0,2273.13,2279.94,300.0
2022-10-11 12:10:00,2278.2,2278.2,2275.35,2275.35,240.0,2278.2,2278.2,2275.35,2275.35,240.0
2022-10-11 12:20:00,2280.0,2280.0,2273.62,2277.85,1325.0,2280.0,2280.0,2273.62,2277.85,1325.0
2022-10-11 12:30:00,2277.6,2279.8,2277.6,2278.64,500.0,2277.6,2279.8,2277.6,2278.64,500.0
2022-10-11 12:40:00,2277.0,2280.47,2277.0,2280.47,200.0,2277.0,2280.47,2277.0,2280.47,200.0
2022-10-11 12:50:00,2278.71,2280.17,2277.76,2280.17,800.0,2278.71,2280.17,2277.76,2280.17,800.0
2022-10-11 13:00:00,2279.97,2279.97,2275.29,2275.29,426.0,2279.97,2279.97,2275.29,2275.29,426.0
2022-10-11 13:10:00,2276.21,2276.7,2271.59,2271.59,1359.0,2276.21,2276.7,2271.59,2271.59,1359.0
2022-10-11 13:20:00,2277.67,2277.67,2274.57,2274.57,200.0,2277.67,2277.67,2274.57,2274.57,200.0
2022-10-11 13:30:00,2276.85,2281.22,2269.39,2269.4,2281.0,2276.85,2281.22,2269.39,2269.4,2281.0
2022-10-11 13:40:00,2272.69,2272.69,2269.39,2271.96,1400.0,2272.69,2272.69,2269.39,2271.96,1400.0
2022-10-11 13:50:00,2273.3,2275.38,2273.3,2275.38,400.0,2273.3,2275.38,2273.3,2275.38,400.0
2022-10-11 14:00:00,2288.57,2288.57,2280.44,2284.64,600.0,2288.57,2288.57,2280.44,2284.64,600.0
2022-10-11 14:10:00,2282.14,2283.18,2277.6,2283.1,1662.0,2282.14,2283.18,2277.6,2283.1,1662.0
2022-10-11 14:20:00,2284.6,2293.86,2283.98,2286.32,1388.0,2284.6,2293.86,2283.98,2286.32,1388.0
2022-10-11 14:30:00,2289.66,2289.68,2284.63,2288.81,550.0,2289.66,2289.68,2284.63,2288.81,550.0
2022-10-11 14:40:00,2293.47,2293.47,2275.23,2275.23,1561.0,2293.47,2293.47,2275.23,2275.23,1561.0
2022-10-11 14:50:00,2269.94,2273.18,2265.0,2265.0,1363.0,2269.94,2273.18,2265.0,2265.0,1363.0
2022-10-11 15:00:00,2264.61,2266.17,2260.12,2260.12,1650.0,2264.61,2266.17,2260.12,2260.12,1650.0
2022-10-11 15:10:00,2262.18,2262.7,2258.86,2262.36,999.0,2262.18,2262.7,2258.86,2262.36,999.0
2022-10-11 15:20:00,2263.47,2264.06,2260.02,2264.06,1801.0,2263.47,2264.06,2260.02,2264.06,1801.0
2022-10-11 15:30:00,2266.66,2268.52,2262.82,2268.52,2600.0,2266.66,2268.52,2262.82,2268.52,2600.0
2022-10-11 15:40:00,2267.14,2271.61,2265.18,2271.61,1514.0,2267.14,2271.61,2265.18,2271.61,1514.0
2022-10-11 15:50:00,2268.46,2270.15,2265.47,2267.86,7963.0,2268.46,2270.15,2265.47,2267.86,7963.0
2022-10-12 09:30:00,2263.81,2263.81,2243.82,2247.1,5524.0,2263.81,2263.81,2243.82,2247.1,5524.0
2022-10-12 09:40:00,2240.0,2253.39,2239.72,2240.01,2926.0,2240.0,2253.39,2239.72,2240.01,2926.0
2022-10-12 09:50:00,2240.0,2262.0,2240.0,2256.79,3102.0,2240.0,2262.0,2240.0,2256.79,3102.0
2022-10-12 10:00:00,2261.72,2267.16,2258.3,2267.16,1357.0,2261.72,2267.16,2258.3,2267.16,1357.0
2022-10-12 10:10:00,2267.36,2271.46,2263.38,2263.38,1400.0,2267.36,2271.46,2263.38,2263.38,1400.0
2022-10-12 10:20:00,2260.37,2266.47,2258.22,2266.47,1106.0,2260.37,2266.47,2258.22,2266.47,1106.0
2022-10-12 10:30:00,2265.0,2266.58,2260.0,2260.0,1233.0,2265.0,2266.58,2260.0,2260.0,1233.0
2022-10-12 10:40:00,2260.09,2260.09,2254.14,2255.18,915.0,2260.09,2260.09,2254.14,2255.18,915.0
2022-10-12 10:50:00,2254.35,2263.28,2254.34,2257.34,1571.0,2254.35,2263.28,2254.34,2257.34,1571.0
2022-10-12 11:00:00,2261.16,2261.16,2261.16,2261.16,101.0,2261.16,2261.16,2261.16,2261.16,101.0
2022-10-12 11:10:00,2259.83,2259.83,2259.81,2259.81,510.0,2259.83,2259.83,2259.81,2259.81,510.0
2022-10-12 11:20:00,2254.03,2255.0,2246.05,2250.89,575.0,2254.03,2255.0,2246.05,2250.89,575.0
2022-10-12 11:30:00,2251.33,2254.1,2251.33,2251.68,901.0,2251.33,2254.1,2251.33,2251.68,901.0
2022-10-12 11:40:00,2250.09,2255.97,2250.08,2255.97,800.0,2250.09,2255.97,2250.08,2255.97,800.0
2022-10-12 11:50:00,2254.62,2254.62,2252.79,2252.79,200.0,2254.62,2254.62,2252.79,2252.79,200.0
2022-10-12 12:00:00,2257.27,2262.74,2257.13,2257.36,820.0,2257.27,2262.74,2257.13,2257.36,820.0
2022-10-12 12:10:00,2260.23,2260.29,2256.98,2257.0,600.0,2260.23,2260.29,2256.98,2257.0,600.0
2022-10-12 12:20:00,2259.3,2259.31,2258.43,2258.43,500.0,2259.3,2259.31,2258.43,2258.43,500.0
2022-10-12 12:30:00,2257.43,2257.43,2257.43,2257.43,202.0,2257.43,2257.43,2257.43,2257.43,202.0
2022-10-12 12:40:00,2255.58,2255.58,2252.23,2252.25,1425.0,2255.58,2255.58,2252.23,2252.25,1425.0
2022-10-12 12:50:00,2252.25,2252.25,2252.25,2252.25,0.0,2252.25,2252.25,2252.25,2252.25,0.0
2022-10-12 13:00:00,2252.25,2252.25,2252.25,2252.25,0.0,2252.25,2252.25,2252.25,2252.25,0.0
2022-10-12 13:10:00,2254.52,2254.99,2254.52,2254.69,400.0,2254.52,2254.99,2254.52,2254.69,400.0
2022-10-12 13:20:00,2254.69,2254.69,2254.69,2254.69,0.0,2254.69,2254.69,2254.69,2254.69,0.0
2022-10-12 13:30:00,2251.59,2253.24,2251.59,2253.24,900.0,2251.59,2253.24,2251.59,2253.24,900.0
2022-10-12 13:40:00,2249.96,2250.16,2249.8,2250.16,311.0,2249.96,2250.16,2249.8,2250.16,311.0
2022-10-12 13:50:00,2249.01,2251.0,2249.0,2251.0,405.0,2249.01,2251.0,2249.0,2251.0,405.0
2022-10-12 14:00:00,2254.23,2254.23,2249.11,2250.96,300.0,2254.23,2254.23,2249.11,2250.96,300.0
2022-10-12 14:10:00,2250.96,2250.96,2250.96,2250.96,0.0,2250.96,2250.96,2250.96,2250.96,0.0
2022-10-12 14:20:00,2254.25,2255.04,2252.64,2255.04,912.0,2254.25,2255.04,2252.64,2255.04,912.0
2022-10-12 14:30:00,2254.03,2256.29,2253.52,2256.29,512.0,2254.03,2256.29,2253.52,2256.29,512.0
2022-10-12 14:40:00,2251.84,2251.84,2251.55,2251.55,200.0,2251.84,2251.84,2251.55,2251.55,200.0
2022-10-12 14:50:00,2248.36,2248.36,2248.36,2248.36,100.0,2248.36,2248.36,2248.36,2248.36,100.0
2022-10-12 15:00:00,2247.26,2247.46,2243.01,2247.45,500.0,2247.26,2247.46,2243.01,2247.45,500.0
2022-10-12 15:10:00,2246.36,2246.84,2242.14,2246.84,1895.0,2246.36,2246.84,2242.14,2246.84,1895.0
2022-10-12 15:20:00,2244.67,2246.06,2243.54,2244.14,900.0,2244.67,2246.06,2243.54,2244.14,900.0
2022-10-12 15:30:00,2243.86,2253.52,2243.86,2250.81,2775.0,2243.86,2253.52,2243.86,2250.81,2775.0
2022-10-12 15:40:00,2248.64,2254.42,2248.63,2250.45,4884.0,2248.64,2254.42,2248.63,2250.45,4884.0
2022-10-12 15:50:00,2249.9,2249.9,2239.53,2243.61,5358.0,2249.9,2249.9,2239.53,2243.61,5358.0
2022-10-13 09:30:00,2225.43,2246.04,2222.23,2232.89,2817.0,2225.43,2246.04,2222.23,2232.89,2817.0
2022-10-13 09:40:00,2233.06,2236.84,2230.44,2236.84,400.0,2233.06,2236.84,2230.44,2236.84,400.0
2022-10-13 09:50:00,2240.32,2244.22,2236.9,2236.9,500.0,2240.32,2244.22,2236.9,2236.9,500.0
2022-10-13 10:00:00,2228.8,2239.93,2228.79,2234.43,2101.0,2228.8,2239.93,2228.79,2234.43,2101.0
2022-10-13 10:10:00,2243.18,2248.6,2218.32,2220.58,1900.0,2243.18,2248.6,2218.32,2220.58,1900.0
2022-10-13 10:20:00,2224.47,2224.78,2212.64,2212.64,700.0,2224.47,2224.78,2212.64,2212.64,700.0
2022-10-13 10:30:00,2217.22,2235.5,2216.34,2235.5,2460.0,2217.22,2235.5,2216.34,2235.5,2460.0
2022-10-13 10:40:00,2236.35,2242.62,2232.43,2241.61,1091.0,2236.35,2242.62,2232.43,2241.61,1091.0
2022-10-13 10:50:00,2237.46,2237.46,2230.99,2230.99,703.0,2237.46,2237.46,2230.99,2230.99,703.0
2022-10-13 11:00:00,2226.32,2246.51,2226.32,2246.51,1277.0,2226.32,2246.51,2226.32,2246.51,1277.0
2022-10-13 11:10:00,2243.43,2266.32,2242.66,2257.83,1954.0,2243.43,2266.32,2242.66,2257.83,1954.0
2022-10-13 11:20:00,2262.23,2271.48,2246.2,2246.2,8193.0,2262.23,2271.48,2246.2,2246.2,8193.0
2022-10-13 11:30:00,2252.92,2274.42,2248.62,2274.42,2200.0,2252.92,2274.42,2248.62,2274.42,2200.0
2022-10-13 11:40:00,2274.0,2278.0,2255.84,2257.0,2324.0,2274.0,2278.0,2255.84,2257.0,2324.0
2022-10-13 11:50:00,2266.94,2266.94,2260.29,2260.29,200.0,2266.94,2266.94,2260.29,2260.29,200.0
2022-10-13 12:00:00,2269.17,2274.3,2263.52,2263.52,1050.0,2269.17,2274.3,2263.52,2263.52,1050.0
2022-10-13 12:10:00,2262.77,2265.87,2257.4,2264.8,1215.0,2262.77,2265.87,2257.4,2264.8,1215.0
2022-10-13 12:20:00,2262.24,2263.26,2259.01,2263.26,600.0,2262.24,2263.26,2259.01,2263.26,600.0
2022-10-13 12:30:00,2264.28,2266.14,2255.68,2255.68,714.0,2264.28,2266.14,2255.68,2255.68,714.0
2022-10-13 12:40:00,2264.43,2266.04,2257.26,2257.27,1213.0,2264.43,2266.04,2257.26,2257.27,1213.0
2022-10-13 12:50:00,2259.22,2266.62,2256.15,2264.56,800.0,2259.22,2266.62,2256.15,2264.56,800.0
2022-10-13 13:00:00,2269.44,2271.58,2264.78,2269.45,1000.0,2269.44,2271.58,2264.78,2269.45,1000.0
2022-10-13 13:10:00,2263.76,2270.75,2263.76,2268.66,600.0,2263.76,2270.75,2263.76,2268.66,600.0
2022-10-13 13:20:00,2271.34,2278.0,2267.73,2273.36,1856.0,2271.34,2278.0,2267.73,2273.36,1856.0
2022-10-13 13:30:00,2277.61,2277.61,2273.28,2275.23,700.0,2277.61,2277.61,2273.28,2275.23,700.0
2022-10-13 13:40:00,2270.06,2271.74,2270.06,2271.69,500.0,2270.06,2271.74,2270.06,2271.69,500.0
2022-10-13 13:50:00,2271.44,2279.01,2270.0,2279.01,3095.0,2271.44,2279.01,2270.0,2279.01,3095.0
2022-10-13 14:00:00,2281.7,2281.7,2277.24,2277.24,200.0,2281.7,2281.7,2277.24,2277.24,200.0
2022-10-13 14:10:00,2277.24,2277.24,2277.24,2277.24,0.0,2277.24,2277.24,2277.24,2277.24,0.0
2022-10-13 14:20:00,2266.36,2266.36,2266.36,2266.36,100.0,2266.36,2266.36,2266.36,2266.36,100.0
2022-10-13 14:30:00,2270.76,2270.76,2270.76,2270.76,100.0,2270.76,2270.76,2270.76,2270.76,100.0
2022-10-13 14:40:00,2272.04,2272.04,2270.69,2270.82,1100.0,2272.04,2272.04,2270.69,2270.82,1100.0
2022-10-13 14:50:00,2273.19,2282.89,2273.19,2279.45,950.0,2273.19,2282.89,2273.19,2279.45,950.0
2022-10-13 15:00:00,2282.79,2290.68,2282.79,2290.68,300.0,2282.79,2290.68,2282.79,2290.68,300.0
2022-10-13 15:10:00,2287.58,2289.01,2284.62,2286.5,1904.0,2287.58,2289.01,2284.62,2286.5,1904.0
2022-10-13 15:20:00,2283.57,2288.39,2282.12,2282.12,1900.0,2283.57,2288.39,2282.12,2282.12,1900.0
2022-10-13 15:30:00,2282.32,2282.32,2277.59,2279.98,1500.0,2282.32,2282.32,2277.59,2279.98,1500.0
2022-10-13 15:40:00,2280.64,2286.27,2280.1,2286.27,2469.0,2280.64,2286.27,2280.1,2286.27,2469.0
2022-10-13 15:50:00,2282.84,2291.06,2277.79,2279.26,6505.0,2282.84,2291.06,2277.79,2279.26,6505.0
2022-10-14 09:30:00,2279.75,2300.0,2272.72,2300.0,2040.0,2279.75,2300.0,2272.72,2300.0,2040.0
2022-10-14 09:40:00,2295.06,2295.06,2287.57,2294.95,1230.0,2295.06,2295.06,2287.57,2294.95,1230.0
2022-10-14 09:50:00,2295.28,2296.68,2287.37,2287.37,2314.0,2295.28,2296.68,2287.37,2287.37,2314.0
2022-10-14 10:00:00,2285.55,2285.55,2278.11,2283.37,1322.0,2285.55,2285.55,2278.11,2283.37,1322.0
2022-10-14 10:10:00,2273.66,2273.66,2261.92,2266.5,1414.0,2273.66,2273.66,2261.92,2266.5,1414.0
2022-10-14 10:20:00,2261.31,2262.5,2260.0,2262.49,400.0,2261.31,2262.5,2260.0,2262.49,400.0
2022-10-14 10:30:00,2265.81,2269.01,2265.81,2268.23,833.0,2265.81,2269.01,2265.81,2268.23,833.0
2022-10-14 10:40:00,2268.88,2268.88,2267.54,2268.87,300.0,2268.88,2268.88,2267.54,2268.87,300.0
2022-10-14 10:50:00,2272.63,2272.63,2270.93,2271.8,1000.0,2272.63,2272.63,2270.93,2271.8,1000.0
2022-10-14 11:00:00,2272.95,2284.46,2272.05,2272.13,1100.0,2272.95,2284.46,2272.05,2272.13,1100.0
2022-10-14 11:10:00,2274.94,2279.55,2271.03,2271.04,2386.0,2274.94,2279.55,2271.03,2271.04,2386.0
2022-10-14 11:20:00,2274.41,2284.42,2272.0,2284.41,2503.0,2274.41,2284.42,2272.0,2284.41,2503.0
2022-10-14 11:30:00,2280.86,2284.54,2274.18,2284.51,2100.0,2280.86,2284.54,2274.18,2284.51,2100.0
2022-10-14 11:40:00,2275.06,2275.06,2273.45,2273.45,300.0,2275.06,2275.06,2273.45,2273.45,300.0
2022-10-14 11:50:00,2273.45,2273.45,2273.45,2273.45,100.0,2273.45,2273.45,2273.45,2273.45,100.0
2022-10-14 12:00:00,2274.72,2274.72,2270.08,2270.2,450.0,2274.72,2274.72,2270.08,2270.2,450.0
2022-10-14 12:10:00,2268.0,2268.0,2268.0,2268.0,227.0,2268.0,2268.0,2268.0,2268.0,227.0
2022-10-14 12:20:00,2268.0,2272.49,2266.81,2272.49,1456.0,2268.0,2272.49,2266.81,2272.49,1456.0
2022-10-14 12:30:00,2278.36,2279.98,2275.08,2279.98,920.0,2278.36,2279.98,2275.08,2279.98,920.0
2022-10-14 12:40:00,2279.02,2282.31,2275.21,2275.21,600.0,2279.02,2282.31,2275.21,2275.21,600.0
2022-10-14 12:50:00,2275.21,2275.97,2275.0,2275.97,653.0,2275.21,2275.97,2275.0,2275.97,653.0
2022-10-14 13:00:00,2275.97,2275.97,2275.97,2275.97,0.0,2275.97,2275.97,2275.97,2275.97,0.0
2022-10-14 13:10:00,2273.27,2275.58,2271.94,2271.95,1042.0,2273.27,2275.58,2271.94,2271.95,1042.0
2022-10-14 13:20:00,2271.94,2273.59,2269.36,2273.59,300.0,2271.94,2273.59,2269.36,2273.59,300.0
2022-10-14 13:30:00,2272.17,2280.1,2270.07,2275.14,2800.0,2272.17,2280.1,2270.07,2275.14,2800.0
2022-10-14 13:40:00,2274.74,2277.61,2274.45,2277.61,400.0,2274.74,2277.61,2274.45,2277.61,400.0
2022-10-14 13:50:00,2275.26,2275.27,2275.26,2275.27,317.0,2275.26,2275.27,2275.26,2275.27,317.0
2022-10-14 14:00:00,2275.32,2275.51,2271.93,2275.51,681.0,2275.32,2275.51,2271.93,2275.51,681.0
2022-10-14 14:10:00,2269.85,2271.43,2267.0,2270.82,1449.0,2269.85,2271.43,2267.0,2270.82,1449.0
2022-10-14 14:20:00,2269.85,2271.86,2266.19,2266.19,700.0,2269.85,2271.86,2266.19,2266.19,700.0
2022-10-14 14:30:00,2269.05,2272.42,2265.61,2265.62,900.0,2269.05,2272.42,2265.61,2265.62,900.0
2022-10-14 14:40:00,2265.51,2267.55,2264.88,2267.55,802.0,2265.51,2267.55,2264.88,2267.55,802.0
2022-10-14 14:50:00,2265.46,2265.46,2264.17,2264.17,902.0,2265.46,2265.46,2264.17,2264.17,902.0
2022-10-14 15:00:00,2263.54,2266.29,2263.54,2264.46,500.0,2263.54,2266.29,2263.54,2264.46,500.0
2022-10-14 15:10:00,2265.19,2265.19,2263.84,2263.84,404.0,2265.19,2265.19,2263.84,2263.84,404.0
2022-10-14 15:20:00,2263.84,2267.32,2263.84,2266.83,1015.0,2263.84,2267.32,2263.84,2266.83,1015.0
2022-10-14 15:30:00,2268.61,2273.52,2265.67,2271.24,2291.0,2268.61,2273.52,2265.67,2271.24,2291.0
2022-10-14 15:40:00,2270.11,2271.11,2267.02,2267.67,2511.0,2270.11,2271.11,2267.02,2267.67,2511.0
2022-10-14 15:50:00,2269.0,2269.01,2255.18,2256.51,5084.0,2269.0,2269.01,2255.18,2256.51,5084.0
2022-10-17 09:30:00,2261.0,2261.0,2261.0,2261.0,1079.0,2261.0,2261.0,2261.0,2261.0,1079.0
2022-10-17 09:40:00,2261.77,2277.1,2261.0,2269.6,2725.0,2261.77,2277.1,2261.0,2269.6,2725.0
2022-10-17 09:50:00,2271.0,2271.0,2260.67,2265.77,575.0,2271.0,2271.0,2260.67,2265.77,575.0
2022-10-17 10:00:00,2263.6,2264.42,2258.08,2264.42,425.0,2263.6,2264.42,2258.08,2264.42,425.0
2022-10-17 10:10:00,2267.96,2268.85,2267.96,2268.85,200.0,2267.96,2268.85,2267.96,2268.85,200.0
2022-10-17 10:20:00,2287.91,2287.91,2279.76,2279.76,425.0,2287.91,2287.91,2279.76,2279.76,425.0
2022-10-17 10:30:00,2276.94,2278.93,2274.75,2277.74,802.0,2276.94,2278.93,2274.75,2277.74,802.0
2022-10-17 10:40:00,2273.67,2273.67,2268.59,2269.01,1900.0,2273.67,2273.67,2268.59,2269.01,1900.0
2022-10-17 10:50:00,2269.52,2270.09,2269.52,2269.74,301.0,2269.52,2270.09,2269.52,2269.74,301.0
2022-10-17 11:00:00,2274.63,2274.63,2274.05,2274.05,300.0,2274.63,2274.63,2274.05,2274.05,300.0
2022-10-17 11:10:00,2275.52,2275.52,2267.59,2267.6,800.0,2275.52,2275.52,2267.59,2267.6,800.0
2022-10-17 11:20:00,2271.81,2271.81,2271.81,2271.81,100.0,2271.81,2271.81,2271.81,2271.81,100.0
2022-10-17 11:30:00,2272.97,2272.97,2272.97,2272.97,100.0,2272.97,2272.97,2272.97,2272.97,100.0
2022-10-17 11:40:00,2274.18,2274.18,2274.18,2274.18,169.0,2274.18,2274.18,2274.18,2274.18,169.0
2022-10-17 11:50:00,2275.51,2294.16,2275.51,2294.16,2698.0,2275.51,2294.16,2275.51,2294.16,2698.0
2022-10-17 12:00:00,2294.64,2294.65,2289.02,2292.2,1300.0,2294.64,2294.65,2289.02,2292.2,1300.0
2022-10-17 12:10:00,2290.11,2292.87,2290.11,2291.51,500.0,2290.11,2292.87,2290.11,2291.51,500.0
2022-10-17 12:20:00,2291.51,2291.51,2287.47,2291.33,400.0,2291.51,2291.51,2287.47,2291.33,400.0
2022-10-17 12:30:00,2291.05,2293.56,2289.78,2289.78,1119.0,2291.05,2293.56,2289.78,2289.78,1119.0
2022-10-17 12:40:00,2289.78,2292.06,2286.68,2292.06,500.0,2289.78,2292.06,2286.68,2292.06,500.0
2022-10-17 12:50:00,2291.2,2291.2,2290.2,2290.2,200.0,2291.2,2291.2,2290.2,2290.2,200.0
2022-10-17 13:00:00,2285.0,2287.67,2284.93,2285.7,600.0,2285.0,2287.67,2284.93,2285.7,600.0
2022-10-17 13:10:00,2285.03,2285.03,2284.94,2285.0,617.0,2285.03,2285.03,2284.94,2285.0,617.0
2022-10-17 13:20:00,2285.74,2287.04,2285.74,2287.04,400.0,2285.74,2287.04,2285.74,2287.04,400.0
2022-10-17 13:30:00,2287.82,2288.46,2285.74,2287.16,700.0,2287.82,2288.46,2285.74,2287.16,700.0
2022-10-17 13:40:00,2287.16,2287.16,2287.16,2287.16,0.0,2287.16,2287.16,2287.16,2287.16,0.0
2022-10-17 13:50:00,2287.16,2288.94,2287.16,2288.94,200.0,2287.16,2288.94,2287.16,2288.94,200.0
2022-10-17 14:00:00,2293.95,2299.29,2289.98,2289.98,2600.0,2293.95,2299.29,2289.98,2289.98,2600.0
2022-10-17 14:10:00,2292.78,2293.24,2290.32,2290.52,600.0,2292.78,2293.24,2290.32,2290.52,600.0
2022-10-17 14:20:00,2290.4,2290.4,2288.46,2288.46,500.0,2290.4,2290.4,2288.46,2288.46,500.0
2022-10-17 14:30:00,2288.51,2288.51,2288.51,2288.51,100.0,2288.51,2288.51,2288.51,2288.51,100.0
2022-10-17 14:40:00,2288.51,2288.51,2288.51,2288.51,0.0,2288.51,2288.51,2288.51,2288.51,0.0
2022-10-17 14:50:00,2301.06,2305.0,2294.48,2296.31,1303.0,2301.06,2305.0,2294.48,2296.31,1303.0
2022-10-17 15:00:00,2297.35,2297.35,2297.35,2297.35,139.0,2297.35,2297.35,2297.35,2297.35,139.0
2022-10-17 15:10:00,2297.35,2300.98,2294.36,2298.89,1453.0,2297.35,2300.98,2294.36,2298.89,1453.0
2022-10-17 15:20:00,2298.88,2301.9,2292.37,2292.37,3200.0,2298.88,2301.9,2292.37,2292.37,3200.0
2022-10-17 15:30:00,2296.05,2299.94,2294.03,2299.14,1220.0,2296.05,2299.94,2294.03,2299.14,1220.0
2022-10-17 15:40:00,2299.93,2303.49,2299.93,2302.18,2060.0,2299.93,2303.49,2299.93,2302.18,2060.0
2022-10-17 15:50:00,2296.55,2296.55,2288.09,2290.96,5955.0,2296.55,2296.55,2288.09,2290.96,5955.0
2022-10-18 09:30:00,2311.69,2323.42,2292.09,2295.83,3600.0,2311.69,2323.42,2292.09,2295.83,3600.0
2022-10-18 09:40:00,2290.51,2305.3,2278.53,2278.53,3500.0,2290.51,2305.3,2278.53,2278.53,3500.0
2022-10-18 09:50:00,2277.11,2280.6,2272.02,2277.0,1500.0,2277.11,2280.6,2272.02,2277.0,1500.0
2022-10-18 10:00:00,2280.11,2291.45,2280.1,2291.45,3768.0,2280.11,2291.45,2280.1,2291.45,3768.0
2022-10-18 10:10:00,2292.72,2294.41,2285.71,2285.73,900.0,2292.72,2294.41,2285.71,2285.73,900.0
2022-10-18 10:20:00,2284.89,2290.31,2284.21,2290.31,587.0,2284.89,2290.31,2284.21,2290.31,587.0
2022-10-18 10:30:00,2289.95,2289.95,2285.32,2285.32,400.0,2289.95,2289.95,2285.32,2285.32,400.0
2022-10-18 10:40:00,2278.77,2278.77,2278.77,2278.77,260.0,2278.77,2278.77,2278.77,2278.77,260.0
2022-10-18 10:50:00,2292.87,2299.6,2290.08,2292.95,1412.0,2292.87,2299.6,2290.08,2292.95,1412.0
2022-10-18 11:00:00,2297.6,2297.6,2297.6,2297.6,100.0,2297.6,2297.6,2297.6,2297.6,100.0
2022-10-18 11:10:00,2300.55,2300.55,2300.54,2300.54,200.0,2300.55,2300.55,2300.54,2300.54,200.0
2022-10-18 11:20:00,2286.06,2286.06,2282.74,2282.74,400.0,2286.06,2286.06,2282.74,2282.74,400.0
2022-10-18 11:30:00,2284.22,2287.5,2283.42,2287.5,600.0,2284.22,2287.5,2283.42,2287.5,600.0
2022-10-18 11:40:00,2284.42,2288.65,2279.34,2288.65,1637.0,2284.42,2288.65,2279.34,2288.65,1637.0
2022-10-18 11:50:00,2288.65,2288.65,2280.83,2282.25,700.0,2288.65,2288.65,2280.83,2282.25,700.0
2022-10-18 12:00:00,2281.11,2281.11,2281.11,2281.11,100.0,2281.11,2281.11,2281.11,2281.11,100.0
2022-10-18 12:10:00,2289.47,2289.47,2289.46,2289.46,200.0,2289.47,2289.47,2289.46,2289.46,200.0
2022-10-18 12:20:00,2289.11,2289.5,2288.88,2289.5,300.0,2289.11,2289.5,2288.88,2289.5,300.0
2022-10-18 12:30:00,2284.23,2293.48,2284.23,2292.77,400.0,2284.23,2293.48,2284.23,2292.77,400.0
2022-10-18 12:40:00,2290.48,2293.5,2290.31,2292.36,1207.0,2290.48,2293.5,2290.31,2292.36,1207.0
2022-10-18 12:50:00,2292.35,2296.24,2289.29,2296.24,685.0,2292.35,2296.24,2289.29,2296.24,685.0
2022-10-18 13:00:00,2291.29,2294.52,2291.28,2293.27,300.0,2291.29,2294.52,2291.28,2293.27,300.0
2022-10-18 13:10:00,2299.26,2299.26,2299.26,2299.26,300.0,2299.26,2299.26,2299.26,2299.26,300.0
2022-10-18 13:20:00,2301.2,2301.88,2300.66,2300.66,400.0,2301.2,2301.88,2300.66,2300.66,400.0
2022-10-18 13:30:00,2300.64,2304.0,2300.64,2304.0,600.0,2300.64,2304.0,2300.64,2304.0,600.0
2022-10-18 13:40:00,2301.43,2302.92,2299.91,2302.73,800.0,2301.43,2302.92,2299.91,2302.73,800.0
2022-10-18 13:50:00,2302.73,2302.74,2302.13,2302.13,630.0,2302.73,2302.74,2302.13,2302.13,630.0
2022-10-18 14:00:00,2298.93,2298.93,2298.93,2298.93,100.0,2298.93,2298.93,2298.93,2298.93,100.0
2022-10-18 14:10:00,2296.44,2302.29,2296.43,2302.29,225.0,2296.44,2302.29,2296.43,2302.29,225.0
2022-10-18 14:20:00,2305.19,2305.19,2300.73,2303.64,573.0,2305.19,2305.19,2300.73,2303.64,573.0
2022-10-18 14:30:00,2301.57,2301.57,2296.42,2296.42,200.0,2301.57,2301.57,2296.42,2296.42,200.0
2022-10-18 14:40:00,2293.29,2295.23,2293.29,2294.34,400.0,2293.29,2295.23,2293.29,2294.34,400.0
2022-10-18 14:50:00,2295.08,2301.8,2295.07,2301.36,600.0,2295.08,2301.8,2295.07,2301.36,600.0
2022-10-18 15:00:00,2298.52,2298.52,2293.14,2294.02,900.0,2298.52,2298.52,2293.14,2294.02,900.0
2022-10-18 15:10:00,2296.62,2297.26,2292.86,2297.26,1600.0,2296.62,2297.26,2292.86,2297.26,1600.0
2022-10-18 15:20:00,2297.25,2303.42,2296.12,2300.28,2212.0,2297.25,2303.42,2296.12,2300.28,2212.0
2022-10-18 15:30:00,2298.1,2304.45,2298.1,2304.45,1948.0,2298.1,2304.45,2298.1,2304.45,1948.0
2022-10-18 15:40:00,2305.47,2307.24,2305.46,2306.5,1701.0,2305.47,2307.24,2305.46,2306.5,1701.0
2022-10-18 15:50:00,2305.87,2308.63,2303.6,2308.63,3633.0,2305.87,2308.63,2303.6,2308.63,3633.0
2022-10-19 09:30:00,2314.96,2314.96,2311.57,2311.57,1606.0,2314.96,2314.96,2311.57,2311.57,1606.0
2022-10-19 09:40:00,2303.83,2309.88,2303.83,2309.38,400.0,2303.83,2309.88,2303.83,2309.38,400.0
2022-10-19 09:50:00,2315.0,2315.0,2308.02,2308.02,400.0,2315.0,2315.0,2308.02,2308.02,400.0
2022-10-19 10:00:00,2310.12,2310.12,2310.11,2310.12,100.0,2310.12,2310.12,2310.11,2310.12,100.0
2022-10-19 10:10:00,2318.03,2321.89,2318.03,2321.89,735.0,2318.03,2321.89,2318.03,2321.89,735.0
2022-10-19 10:20:00,2325.72,2325.72,2322.1,2322.1,317.0,2325.72,2325.72,2322.1,2322.1,317.0
2022-10-19 10:30:00,2324.76,2329.74,2322.48,2329.74,400.0,2324.76,2329.74,2322.48,2329.74,400.0
2022-10-19 10:40:00,2324.27,2324.27,2321.71,2321.71,400.0,2324.27,2324.27,2321.71,2321.71,400.0
2022-10-19 10:50:00,2321.15,2323.69,2316.69,2320.27,1200.0,2321.15,2323.69,2316.69,2320.27,1200.0
2022-10-19 11:00:00,2320.27,2320.27,2320.27,2320.27,0.0,2320.27,2320.27,2320.27,2320.27,0.0
2022-10-19 11:10:00,2325.08,2330.07,2325.08,2330.07,996.0,2325.08,2330.07,2325.08,2330.07,996.0
2022-10-19 11:20:00,2325.22,2325.3,2321.11,2323.11,631.0,2325.22,2325.3,2321.11,2323.11,631.0
2022-10-19 11:30:00,2325.21,2325.21,2320.68,2320.68,500.0,2325.21,2325.21,2320.68,2320.68,500.0
2022-10-19 11:40:00,2318.93,2320.08,2314.16,2314.16,1700.0,2318.93,2320.08,2314.16,2314.16,1700.0
2022-10-19 11:50:00,2328.33,2328.33,2319.85,2322.88,603.0,2328.33,2328.33,2319.85,2322.88,603.0
2022-10-19 12:00:00,2322.88,2322.88,2322.88,2322.88,0.0,2322.88,2322.88,2322.88,2322.88,0.0
2022-10-19 12:10:00,2309.63,2309.63,2309.62,2309.63,100.0,2309.63,2309.63,2309.62,2309.63,100.0
2022-10-19 12:20:00,2307.38,2314.1,2303.34,2303.34,800.0,2307.38,2314.1,2303.34,2303.34,800.0
2022-10-19 12:30:00,2308.5,2312.84,2306.08,2311.04,1000.0,2308.5,2312.84,2306.08,2311.04,1000.0
2022-10-19 12:40:00,2311.04,2311.04,2293.31,2295.78,1750.0,2311.04,2311.04,2293.31,2295.78,1750.0
2022-10-19 12:50:00,2300.34,2300.34,2295.35,2295.35,450.0,2300.34,2300.34,2295.35,2295.35,450.0
2022-10-19 13:00:00,2295.13,2295.13,2286.45,2287.19,1419.0,2295.13,2295.13,2286.45,2287.19,1419.0
2022-10-19 13:10:00,2285.66,2291.16,2285.66,2291.16,302.0,2285.66,2291.16,2285.66,2291.16,302.0
2022-10-19 13:20:00,2295.49,2295.49,2290.77,2291.91,904.0,2295.49,2295.49,2290.77,2291.91,904.0
2022-10-19 13:30:00,2291.91,2294.35,2291.74,2291.74,548.0,2291.91,2294.35,2291.74,2291.74,548.0
2022-10-19 13:40:00,2291.74,2291.8,2285.75,2285.77,2026.0,2291.74,2291.8,2285.75,2285.77,2026.0
2022-10-19 13:50:00,2288.33,2288.33,2288.33,2288.33,300.0,2288.33,2288.33,2288.33,2288.33,300.0
2022-10-19 14:00:00,2288.33,2288.33,2288.33,2288.33,0.0,2288.33,2288.33,2288.33,2288.33,0.0
2022-10-19 14:10:00,2302.08,2302.08,2302.08,2302.08,450.0,2302.08,2302.08,2302.08,2302.08,450.0
2022-10-19 14:20:00,2300.39,2300.4,2297.11,2297.12,800.0,2300.39,2300.4,2297.11,2297.12,800.0
2022-10-19 14:30:00,2296.92,2301.12,2296.92,2298.1,810.0,2296.92,2301.12,2296.92,2298.1,810.0
2022-10-19 14:40:00,2294.29,2294.8,2285.1,2285.1,1205.0,2294.29,2294.8,2285.1,2285.1,1205.0
2022-10-19 14:50:00,2283.12,2289.56,2283.11,2289.03,400.0,2283.12,2289.56,2283.11,2289.03,400.0
2022-10-19 15:00:00,2293.4,2296.5,2289.48,2296.5,1033.0,2293.4,2296.5,2289.48,2296.5,1033.0
2022-10-19 15:10:00,2298.99,2298.99,2296.69,2296.7,800.0,2298.99,2298.99,2296.69,2296.7,800.0
2022-10-19 15:20:00,2296.02,2296.02,2292.29,2292.29,1000.0,2296.02,2296.02,2292.29,2292.29,1000.0
2022-10-19 15:30:00,2293.6,2298.31,2289.99,2294.31,2425.0,2293.6,2298.31,2289.99,2294.31,2425.0
2022-10-19 15:40:00,2293.13,2297.94,2292.76,2296.01,2310.0,2293.13,2297.94,2292.76,2296.01,2310.0
2022-10-19 15:50:00,2293.56,2295.69,2289.77,2292.33,6070.0,2293.56,2295.69,2289.77,2292.33,6070.0
2022-10-20 09:30:00,2309.31,2309.31,2281.1,2291.07,1349.0,2309.31,2309.31,2281.1,2291.07,1349.0
2022-10-20 09:40:00,2286.15,2295.37,2281.75,2285.78,1075.0,2286.15,2295.37,2281.75,2285.78,1075.0
2022-10-20 09:50:00,2288.66,2300.24,2287.4,2291.38,1300.0,2288.66,2300.24,2287.4,2291.38,1300.0
2022-10-20 10:00:00,2295.45,2305.04,2295.45,2298.55,1915.0,2295.45,2305.04,2295.45,2298.55,1915.0
2022-10-20 10:10:00,2302.88,2302.9,2296.07,2296.07,1647.0,2302.88,2302.9,2296.07,2296.07,1647.0
2022-10-20 10:20:00,2296.24,2298.55,2290.35,2290.36,448.0,2296.24,2298.55,2290.35,2290.36,448.0
2022-10-20 10:30:00,2293.97,2298.47,2293.95,2298.47,600.0,2293.97,2298.47,2293.95,2298.47,600.0
2022-10-20 10:40:00,2288.78,2289.02,2280.99,2281.6,3313.0,2288.78,2289.02,2280.99,2281.6,3313.0
2022-10-20 10:50:00,2277.8,2278.99,2277.79,2277.95,500.0,2277.8,2278.99,2277.79,2277.95,500.0
2022-10-20 11:00:00,2278.28,2278.35,2273.22,2276.34,1400.0,2278.28,2278.35,2273.22,2276.34,1400.0
2022-10-20 11:10:00,2275.36,2276.73,2271.41,2273.6,2005.0,2275.36,2276.73,2271.41,2273.6,2005.0
2022-10-20 11:20:00,2271.02,2271.61,2264.7,2267.82,2207.0,2271.02,2271.61,2264.7,2267.82,2207.0
2022-10-20 11:30:00,2270.63,2279.15,2270.63,2279.14,704.0,2270.63,2279.15,2270.63,2279.14,704.0
2022-10-20 11:40:00,2275.87,2275.87,2272.94,2272.94,287.0,2275.87,2275.87,2272.94,2272.94,287.0
2022-10-20 11:50:00,2272.49,2280.58,2272.32,2276.14,2233.0,2272.49,2280.58,2272.32,2276.14,2233.0
2022-10-20 12:00:00,2274.96,2274.96,2273.18,2273.18,1203.0,2274.96,2274.96,2273.18,2273.18,1203.0
2022-10-20 12:10:00,2263.0,2263.0,2260.07,2262.99,1315.0,2263.0,2263.0,2260.07,2262.99,1315.0
2022-10-20 12:20:00,2267.07,2267.07,2263.99,2263.99,700.0,2267.07,2267.07,2263.99,2263.99,700.0
2022-10-20 12:30:00,2266.49,2269.56,2266.33,2266.33,800.0,2266.49,2269.56,2266.33,2266.33,800.0
2022-10-20 12:40:00,2266.19,2266.43,2266.19,2266.43,400.0,2266.19,2266.43,2266.19,2266.43,400.0
2022-10-20 12:50:00,2263.7,2265.65,2262.7,2265.65,465.0,2263.7,2265.65,2262.7,2265.65,465.0
2022-10-20 13:00:00,2266.61,2266.61,2259.02,2259.02,400.0,2266.61,2266.61,2259.02,2259.02,400.0
2022-10-20 13:10:00,2263.25,2263.25,2263.25,2263.25,100.0,2263.25,2263.25,2263.25,2263.25,100.0
2022-10-20 13:20:00,2263.97,2263.97,2260.21,2263.73,1653.0,2263.97,2263.97,2260.21,2263.73,1653.0
2022-10-20 13:30:00,2260.14,2264.92,2260.14,2264.92,200.0,2260.14,2264.92,2260.14,2264.92,200.0
2022-10-20 13:40:00,2262.49,2262.49,2256.55,2258.7,1744.0,2262.49,2262.49,2256.55,2258.7,1744.0
2022-10-20 13:50:00,2259.36,2262.66,2257.66,2262.66,1200.0,2259.36,2262.66,2257.66,2262.66,1200.0
2022-10-20 14:00:00,2267.62,2267.63,2260.92,2261.8,1059.0,2267.62,2267.63,2260.92,2261.8,1059.0
2022-10-20 14:10:00,2261.8,2261.8,2259.05,2259.05,500.0,2261.8,2261.8,2259.05,2259.05,500.0
2022-10-20 14:20:00,2261.38,2262.1,2258.89,2258.89,2120.0,2261.38,2262.1,2258.89,2258.89,2120.0
2022-10-20 14:30:00,2259.24,2268.24,2259.24,2266.99,1270.0,2259.24,2268.24,2259.24,2266.99,1270.0
2022-10-20 14:40:00,2264.6,2266.04,2260.07,2260.85,1300.0,2264.6,2266.04,2260.07,2260.85,1300.0
2022-10-20 14:50:00,2264.6,2264.6,2264.6,2264.6,145.0,2264.6,2264.6,2264.6,2264.6,145.0
2022-10-20 15:00:00,2266.63,2269.17,2266.22,2269.17,532.0,2266.63,2269.17,2266.22,2269.17,532.0
2022-10-20 15:10:00,2265.84,2266.13,2261.38,2262.79,1437.0,2265.84,2266.13,2261.38,2262.79,1437.0
2022-10-20 15:20:00,2262.64,2262.64,2256.0,2256.57,2299.0,2262.64,2262.64,2256.0,2256.57,2299.0
2022-10-20 15:30:00,2256.62,2259.1,2249.36,2252.83,3796.0,2256.62,2259.1,2249.36,2252.83,3796.0
2022-10-20 15:40:00,2250.41,2260.02,2250.41,2258.55,500.0,2250.41,2260.02,2250.41,2258.55,500.0
2022-10-20 15:50:00,2259.01,2262.3,2258.42,2260.2,4620.0,2259.01,2262.3,2258.42,2260.2,4620.0
2022-10-21 09:30:00,2250.33,2265.6,2250.33,2265.6,6741.0,2250.33,2265.6,2250.33,2265.6,6741.0
2022-10-21 09:40:00,2272.42,2274.78,2272.38,2274.78,350.0,2272.42,2274.78,2272.38,2274.78,350.0
2022-10-21 09:50:00,2273.35,2288.15,2273.35,2288.14,440.0,2273.35,2288.15,2273.35,2288.14,440.0
2022-10-21 10:00:00,2279.73,2292.37,2277.96,2292.37,1012.0,2279.73,2292.37,2277.96,2292.37,1012.0
2022-10-21 10:10:00,2283.36,2291.48,2280.09,2290.5,1400.0,2283.36,2291.48,2280.09,2290.5,1400.0
2022-10-21 10:20:00,2291.46,2291.46,2276.9,2281.73,800.0,2291.46,2291.46,2276.9,2281.73,800.0
2022-10-21 10:30:00,2279.09,2279.83,2271.35,2275.96,1135.0,2279.09,2279.83,2271.35,2275.96,1135.0
2022-10-21 10:40:00,2279.0,2283.93,2279.0,2283.45,473.0,2279.0,2283.93,2279.0,2283.45,473.0
2022-10-21 10:50:00,2278.8,2278.8,2272.21,2275.99,1400.0,2278.8,2278.8,2272.21,2275.99,1400.0
2022-10-21 11:00:00,2272.97,2275.15,2260.39,2273.21,1803.0,2272.97,2275.15,2260.39,2273.21,1803.0
2022-10-21 11:10:00,2268.42,2275.4,2268.42,2275.4,214.0,2268.42,2275.4,2268.42,2275.4,214.0
2022-10-21 11:20:00,2262.67,2267.89,2262.67,2267.89,200.0,2262.67,2267.89,2262.67,2267.89,200.0
2022-10-21 11:30:00,2274.22,2281.49,2266.54,2266.54,1422.0,2274.22,2281.49,2266.54,2266.54,1422.0
2022-10-21 11:40:00,2269.38,2278.45,2269.38,2278.45,849.0,2269.38,2278.45,2269.38,2278.45,849.0
2022-10-21 11:50:00,2284.63,2284.86,2276.06,2277.72,1025.0,2284.63,2284.86,2276.06,2277.72,1025.0
2022-10-21 12:00:00,2283.04,2287.13,2283.04,2287.13,400.0,2283.04,2287.13,2283.04,2287.13,400.0
2022-10-21 12:10:00,2287.11,2287.11,2274.89,2274.89,900.0,2287.11,2287.11,2274.89,2274.89,900.0
2022-10-21 12:20:00,2278.89,2282.24,2276.34,2276.74,700.0,2278.89,2282.24,2276.34,2276.74,700.0
2022-10-21 12:30:00,2274.21,2283.07,2274.21,2276.36,1500.0,2274.21,2283.07,2274.21,2276.36,1500.0
2022-10-21 12:40:00,2281.86,2285.44,2281.86,2285.44,200.0,2281.86,2285.44,2281.86,2285.44,200.0
2022-10-21 12:50:00,2285.33,2287.74,2285.33,2287.74,300.0,2285.33,2287.74,2285.33,2287.74,300.0
2022-10-21 13:00:00,2291.64,2293.86,2288.57,2288.57,950.0,2291.64,2293.86,2288.57,2288.57,950.0
2022-10-21 13:10:00,2287.62,2288.75,2279.41,2288.75,597.0,2287.62,2288.75,2279.41,2288.75,597.0
2022-10-21 13:20:00,2289.38,2289.38,2276.19,2276.19,7512.0,2289.38,2289.38,2276.19,2276.19,7512.0
2022-10-21 13:30:00,2283.08,2284.92,2277.64,2282.04,1600.0,2283.08,2284.92,2277.64,2282.04,1600.0
2022-10-21 13:40:00,2279.44,2283.69,2279.44,2280.31,400.0,2279.44,2283.69,2279.44,2280.31,400.0
2022-10-21 13:50:00,2284.57,2289.02,2284.12,2284.13,1300.0,2284.57,2289.02,2284.12,2284.13,1300.0
2022-10-21 14:00:00,2288.06,2289.48,2285.16,2286.92,1367.0,2288.06,2289.48,2285.16,2286.92,1367.0
2022-10-21 14:10:00,2283.83,2284.28,2283.83,2284.28,400.0,2283.83,2284.28,2283.83,2284.28,400.0
2022-10-21 14:20:00,2285.6,2287.26,2285.6,2286.29,1602.0,2285.6,2287.26,2285.6,2286.29,1602.0
2022-10-21 14:30:00,2283.09,2286.58,2278.24,2278.24,800.0,2283.09,2286.58,2278.24,2278.24,800.0
2022-10-21 14:40:00,2283.96,2283.96,2280.64,2280.64,428.0,2283.96,2283.96,2280.64,2280.64,428.0
2022-10-21 14:50:00,2281.75,2284.82,2281.04,2282.0,1400.0,2281.75,2284.82,2281.04,2282.0,1400.0
2022-10-21 15:00:00,2285.22,2289.35,2283.31,2287.88,1500.0,2285.22,2289.35,2283.31,2287.88,1500.0
2022-10-21 15:10:00,2286.86,2289.32,2286.85,2288.39,500.0,2286.86,2289.32,2286.85,2288.39,500.0
2022-10-21 15:20:00,2289.7,2295.69,2289.7,2293.55,2359.0,2289.7,2295.69,2289.7,2293.55,2359.0
2022-10-21 15:30:00,2295.02,2297.36,2292.25,2296.89,3964.0,2295.02,2297.36,2292.25,2296.89,3964.0
2022-10-21 15:40:00,2294.99,2297.88,2291.64,2297.88,1744.0,2294.99,2297.88,2291.64,2297.88,1744.0
2022-10-21 15:50:00,2299.15,2307.48,2299.11,2301.16,8853.0,2299.15,2307.48,2299.11,2301.16,8853.0
2022-10-24 09:30:00,2320.78,2346.89,2320.78,2341.78,1372.0,2320.78,2346.89,2320.78,2341.78,1372.0
2022-10-24 09:40:00,2341.63,2371.79,2332.19,2363.36,3361.0,2341.63,2371.79,2332.19,2363.36,3361.0
2022-10-24 09:50:00,2358.83,2374.78,2351.46,2374.78,2619.0,2358.83,2374.78,2351.46,2374.78,2619.0
2022-10-24 10:00:00,2371.84,2371.84,2358.45,2359.41,1199.0,2371.84,2371.84,2358.45,2359.41,1199.0
2022-10-24 10:10:00,2368.05,2374.67,2364.59,2364.59,1801.0,2368.05,2374.67,2364.59,2364.59,1801.0
2022-10-24 10:20:00,2369.53,2375.0,2360.36,2372.81,1940.0,2369.53,2375.0,2360.36,2372.81,1940.0
2022-10-24 10:30:00,2389.16,2392.37,2382.5,2388.71,500.0,2389.16,2392.37,2382.5,2388.71,500.0
2022-10-24 10:40:00,2382.94,2383.76,2377.09,2377.09,800.0,2382.94,2383.76,2377.09,2377.09,800.0
2022-10-24 10:50:00,2377.17,2392.25,2377.17,2392.25,3199.0,2377.17,2392.25,2377.17,2392.25,3199.0
2022-10-24 11:00:00,2394.63,2397.06,2387.38,2390.2,3500.0,2394.63,2397.06,2387.38,2390.2,3500.0
2022-10-24 11:10:00,2395.61,2399.0,2393.91,2394.37,1701.0,2395.61,2399.0,2393.91,2394.37,1701.0
2022-10-24 11:20:00,2402.63,2404.35,2392.52,2393.58,2056.0,2402.63,2404.35,2392.52,2393.58,2056.0
2022-10-24 11:30:00,2395.74,2396.88,2383.61,2383.61,1100.0,2395.74,2396.88,2383.61,2383.61,1100.0
2022-10-24 11:40:00,2378.42,2385.77,2378.42,2385.77,800.0,2378.42,2385.77,2378.42,2385.77,800.0
2022-10-24 11:50:00,2386.26,2398.13,2386.26,2395.75,1100.0,2386.26,2398.13,2386.26,2395.75,1100.0
2022-10-24 12:00:00,2395.93,2395.93,2383.59,2389.65,2165.0,2395.93,2395.93,2383.59,2389.65,2165.0
2022-10-24 12:10:00,2392.32,2393.08,2391.81,2393.08,1000.0,2392.32,2393.08,2391.81,2393.08,1000.0
2022-10-24 12:20:00,2394.97,2395.76,2387.79,2387.79,2202.0,2394.97,2395.76,2387.79,2387.79,2202.0
2022-10-24 12:30:00,2391.72,2391.73,2383.3,2390.34,1300.0,2391.72,2391.73,2383.3,2390.34,1300.0
2022-10-24 12:40:00,2388.57,2391.17,2386.05,2386.8,652.0,2388.57,2391.17,2386.05,2386.8,652.0
2022-10-24 12:50:00,2386.16,2389.37,2381.46,2383.08,2738.0,2386.16,2389.37,2381.46,2383.08,2738.0
2022-10-24 13:00:00,2382.79,2389.75,2381.56,2389.75,1650.0,2382.79,2389.75,2381.56,2389.75,1650.0
2022-10-24 13:10:00,2388.0,2390.0,2388.0,2388.0,1079.0,2388.0,2390.0,2388.0,2388.0,1079.0
2022-10-24 13:20:00,2387.43,2398.96,2387.23,2397.99,1174.0,2387.43,2398.96,2387.23,2397.99,1174.0
2022-10-24 13:30:00,2402.33,2404.98,2400.06,2403.16,500.0,2402.33,2404.98,2400.06,2403.16,500.0
2022-10-24 13:40:00,2405.0,2408.71,2401.64,2403.79,1270.0,2405.0,2408.71,2401.64,2403.79,1270.0
2022-10-24 13:50:00,2409.26,2409.26,2402.59,2402.59,1025.0,2409.26,2409.26,2402.59,2402.59,1025.0
2022-10-24 14:00:00,2408.37,2408.37,2405.84,2407.55,300.0,2408.37,2408.37,2405.84,2407.55,300.0
2022-10-24 14:10:00,2406.49,2409.81,2406.49,2407.82,300.0,2406.49,2409.81,2406.49,2407.82,300.0
2022-10-24 14:20:00,2406.68,2406.68,2404.74,2406.6,300.0,2406.68,2406.68,2404.74,2406.6,300.0
2022-10-24 14:30:00,2409.4,2410.43,2408.65,2408.66,845.0,2409.4,2410.43,2408.65,2408.66,845.0
2022-10-24 14:40:00,2413.6,2421.05,2411.94,2418.93,1747.0,2413.6,2421.05,2411.94,2418.93,1747.0
2022-10-24 14:50:00,2419.32,2420.72,2416.72,2420.72,510.0,2419.32,2420.72,2416.72,2420.72,510.0
2022-10-24 15:00:00,2421.44,2423.8,2417.64,2417.64,2183.0,2421.44,2423.8,2417.64,2417.64,2183.0
2022-10-24 15:10:00,2415.24,2415.76,2408.63,2415.01,3219.0,2415.24,2415.76,2408.63,2415.01,3219.0
2022-10-24 15:20:00,2415.43,2415.44,2407.66,2410.75,3697.0,2415.43,2415.44,2407.66,2410.75,3697.0
2022-10-24 15:30:00,2411.18,2415.27,2411.18,2414.19,800.0,2411.18,2415.27,2411.18,2414.19,800.0
2022-10-24 15:40:00,2414.09,2414.32,2410.12,2410.61,2748.0,2414.09,2414.32,2410.12,2410.61,2748.0
2022-10-24 15:50:00,2408.11,2412.62,2405.02,2405.03,7947.0,2408.11,2412.62,2405.02,2405.03,7947.0
2022-10-25 09:30:00,2416.57,2416.57,2379.33,2394.68,3306.0,2416.57,2416.57,2379.33,2394.68,3306.0
2022-10-25 09:40:00,2397.67,2414.14,2397.67,2414.14,1000.0,2397.67,2414.14,2397.67,2414.14,1000.0
2022-10-25 09:50:00,2420.0,2424.47,2415.34,2418.66,2500.0,2420.0,2424.47,2415.34,2418.66,2500.0
2022-10-25 10:00:00,2424.05,2433.03,2419.88,2433.03,3550.0,2424.05,2433.03,2419.88,2433.03,3550.0
2022-10-25 10:10:00,2428.45,2441.93,2428.44,2441.29,632.0,2428.45,2441.93,2428.44,2441.29,632.0
2022-10-25 10:20:00,2444.22,2463.24,2440.48,2463.24,8173.0,2444.22,2463.24,2440.48,2463.24,8173.0
2022-10-25 10:30:00,2462.97,2462.98,2448.83,2456.34,1300.0,2462.97,2462.98,2448.83,2456.34,1300.0
2022-10-25 10:40:00,2453.59,2453.59,2453.58,2453.59,440.0,2453.59,2453.59,2453.58,2453.59,440.0
2022-10-25 10:50:00,2449.87,2450.48,2434.81,2437.66,2900.0,2449.87,2450.48,2434.81,2437.66,2900.0
2022-10-25 11:00:00,2435.92,2441.32,2435.92,2441.32,400.0,2435.92,2441.32,2435.92,2441.32,400.0
2022-10-25 11:10:00,2440.15,2440.15,2422.85,2423.2,1674.0,2440.15,2440.15,2422.85,2423.2,1674.0
2022-10-25 11:20:00,2423.2,2427.82,2418.43,2421.06,5610.0,2423.2,2427.82,2418.43,2421.06,5610.0
2022-10-25 11:30:00,2427.3,2427.3,2415.22,2422.95,2422.0,2427.3,2427.3,2415.22,2422.95,2422.0
2022-10-25 11:40:00,2415.32,2423.13,2415.31,2416.77,1146.0,2415.32,2423.13,2415.31,2416.77,1146.0
2022-10-25 11:50:00,2419.36,2435.6,2413.73,2435.6,2004.0,2419.36,2435.6,2413.73,2435.6,2004.0
2022-10-25 12:00:00,2434.65,2434.65,2422.25,2422.25,1711.0,2434.65,2434.65,2422.25,2422.25,1711.0
2022-10-25 12:10:00,2426.13,2429.73,2420.39,2420.39,1913.0,2426.13,2429.73,2420.39,2420.39,1913.0
2022-10-25 12:20:00,2421.5,2421.5,2420.43,2420.43,900.0,2421.5,2421.5,2420.43,2420.43,900.0
2022-10-25 12:30:00,2420.27,2424.65,2408.98,2415.05,3324.0,2420.27,2424.65,2408.98,2415.05,3324.0
2022-10-25 12:40:00,2410.0,2415.45,2409.06,2415.45,1200.0,2410.0,2415.45,2409.06,2415.45,1200.0
2022-10-25 12:50:00,2415.45,2415.45,2415.45,2415.45,0.0,2415.45,2415.45,2415.45,2415.45,0.0
2022-10-25 13:00:00,2420.66,2420.66,2411.22,2411.91,1049.0,2420.66,2420.66,2411.22,2411.91,1049.0
2022-10-25 13:10:00,2416.98,2424.42,2413.25,2414.31,705.0,2416.98,2424.42,2413.25,2414.31,705.0
2022-10-25 13:20:00,2413.3,2417.07,2413.3,2417.07,200.0,2413.3,2417.07,2413.3,2417.07,200.0
2022-10-25 13:30:00,2411.04,2422.22,2411.04,2422.22,2088.0,2411.04,2422.22,2411.04,2422.22,2088.0
2022-10-25 13:40:00,2424.66,2424.66,2419.65,2419.65,687.0,2424.66,2424.66,2419.65,2419.65,687.0
2022-10-25 13:50:00,2419.66,2427.4,2419.66,2427.4,721.0,2419.66,2427.4,2419.66,2427.4,721.0
2022-10-25 14:00:00,2428.45,2428.46,2428.45,2428.45,400.0,2428.45,2428.46,2428.45,2428.45,400.0
2022-10-25 14:10:00,2433.95,2437.99,2433.72,2435.09,600.0,2433.95,2437.99,2433.72,2435.09,600.0
2022-10-25 14:20:00,2435.58,2435.8,2435.58,2435.8,300.0,2435.58,2435.8,2435.58,2435.8,300.0
2022-10-25 14:30:00,2435.75,2436.18,2435.75,2436.18,200.0,2435.75,2436.18,2435.75,2436.18,200.0
2022-10-25 14:40:00,2436.98,2436.98,2435.29,2435.3,400.0,2436.98,2436.98,2435.29,2435.3,400.0
2022-10-25 14:50:00,2439.13,2440.51,2436.78,2439.45,1200.0,2439.13,2440.51,2436.78,2439.45,1200.0
2022-10-25 15:00:00,2438.97,2438.98,2438.97,2438.97,100.0,2438.97,2438.98,2438.97,2438.97,100.0
2022-10-25 15:10:00,2439.8,2440.76,2439.79,2439.98,600.0,2439.8,2440.76,2439.79,2439.98,600.0
2022-10-25 15:20:00,2440.88,2445.43,2440.87,2445.39,2220.0,2440.88,2445.43,2440.87,2445.39,2220.0
2022-10-25 15:30:00,2443.85,2448.43,2443.84,2447.66,3011.0,2443.85,2448.43,2443.84,2447.66,3011.0
2022-10-25 15:40:00,2447.2,2448.98,2444.37,2448.98,3686.0,2447.2,2448.98,2444.37,2448.98,3686.0
2022-10-25 15:50:00,2447.13,2448.54,2436.21,2441.06,9209.0,2447.13,2448.54,2436.21,2441.06,9209.0
2022-10-26 09:30:00,2434.89,2434.89,2401.21,2423.51,5160.0,2434.89,2434.89,2401.21,2423.51,5160.0
2022-10-26 09:40:00,2424.77,2437.99,2422.13,2430.33,1005.0,2424.77,2437.99,2422.13,2430.33,1005.0
2022-10-26 09:50:00,2412.55,2419.79,2412.55,2417.81,599.0,2412.55,2419.79,2412.55,2417.81,599.0
2022-10-26 10:00:00,2420.96,2438.29,2420.96,2432.46,1171.0,2420.96,2438.29,2420.96,2432.46,1171.0
2022-10-26 10:10:00,2433.0,2441.64,2433.0,2441.64,300.0,2433.0,2441.64,2433.0,2441.64,300.0
2022-10-26 10:20:00,2444.14,2450.0,2439.85,2439.85,848.0,2444.14,2450.0,2439.85,2439.85,848.0
2022-10-26 10:30:00,2436.28,2442.25,2436.28,2442.25,500.0,2436.28,2442.25,2436.28,2442.25,500.0
2022-10-26 10:40:00,2442.18,2442.18,2442.18,2442.18,100.0,2442.18,2442.18,2442.18,2442.18,100.0
2022-10-26 10:50:00,2435.97,2435.98,2430.86,2430.87,690.0,2435.97,2435.98,2430.86,2430.87,690.0
2022-10-26 11:00:00,2432.89,2443.54,2430.34,2436.31,1311.0,2432.89,2443.54,2430.34,2436.31,1311.0
2022-10-26 11:10:00,2435.55,2442.16,2433.73,2435.87,1200.0,2435.55,2442.16,2433.73,2435.87,1200.0
2022-10-26 11:20:00,2427.3,2429.92,2426.19,2429.92,300.0,2427.3,2429.92,2426.19,2429.92,300.0
2022-10-26 11:30:00,2429.71,2435.36,2429.71,2435.35,900.0,2429.71,2435.36,2429.71,2435.35,900.0
2022-10-26 11:40:00,2434.39,2434.39,2429.19,2430.97,1200.0,2434.39,2434.39,2429.19,2430.97,1200.0
2022-10-26 11:50:00,2432.33,2432.33,2432.33,2432.33,100.0,2432.33,2432.33,2432.33,2432.33,100.0
2022-10-26 12:00:00,2431.66,2433.05,2427.68,2431.11,1164.0,2431.66,2433.05,2427.68,2431.11,1164.0
2022-10-26 12:10:00,2433.69,2433.69,2432.27,2432.28,200.0,2433.69,2433.69,2432.27,2432.28,200.0
2022-10-26 12:20:00,2432.28,2432.28,2432.28,2432.28,0.0,2432.28,2432.28,2432.28,2432.28,0.0
2022-10-26 12:30:00,2427.96,2427.96,2427.96,2427.96,100.0,2427.96,2427.96,2427.96,2427.96,100.0
2022-10-26 12:40:00,2416.97,2423.0,2416.58,2416.58,1000.0,2416.97,2423.0,2416.58,2416.58,1000.0
2022-10-26 12:50:00,2422.57,2427.99,2420.29,2421.92,1300.0,2422.57,2427.99,2420.29,2421.92,1300.0
2022-10-26 13:00:00,2418.95,2422.54,2418.95,2421.02,300.0,2418.95,2422.54,2418.95,2421.02,300.0
2022-10-26 13:10:00,2422.11,2423.84,2422.11,2422.68,500.0,2422.11,2423.84,2422.11,2422.68,500.0
2022-10-26 13:20:00,2422.68,2424.07,2422.67,2424.07,300.0,2422.68,2424.07,2422.67,2424.07,300.0
2022-10-26 13:30:00,2424.67,2425.0,2423.22,2425.0,1434.0,2424.67,2425.0,2423.22,2425.0,1434.0
2022-10-26 13:40:00,2424.78,2424.78,2421.67,2421.68,300.0,2424.78,2424.78,2421.67,2421.68,300.0
2022-10-26 13:50:00,2431.0,2431.0,2428.91,2429.81,400.0,2431.0,2431.0,2428.91,2429.81,400.0
2022-10-26 14:00:00,2430.29,2431.53,2425.73,2425.74,2436.0,2430.29,2431.53,2425.73,2425.74,2436.0
2022-10-26 14:10:00,2427.9,2427.9,2424.23,2424.24,200.0,2427.9,2427.9,2424.23,2424.24,200.0
2022-10-26 14:20:00,2422.59,2422.59,2421.13,2421.13,200.0,2422.59,2422.59,2421.13,2421.13,200.0
2022-10-26 14:30:00,2420.78,2421.07,2420.78,2420.98,483.0,2420.78,2421.07,2420.78,2420.98,483.0
2022-10-26 14:40:00,2417.02,2417.02,2417.02,2417.02,100.0,2417.02,2417.02,2417.02,2417.02,100.0
2022-10-26 14:50:00,2418.93,2424.34,2418.93,2420.33,500.0,2418.93,2424.34,2418.93,2420.33,500.0
2022-10-26 15:00:00,2420.99,2426.0,2418.15,2426.0,2300.0,2420.99,2426.0,2418.15,2426.0,2300.0
2022-10-26 15:10:00,2422.93,2422.94,2420.84,2420.86,300.0,2422.93,2422.94,2420.84,2420.86,300.0
2022-10-26 15:20:00,2424.84,2425.51,2420.89,2424.38,1850.0,2424.84,2425.51,2420.89,2424.38,1850.0
2022-10-26 15:30:00,2423.74,2430.69,2423.74,2430.69,3011.0,2423.74,2430.69,2423.74,2430.69,3011.0
2022-10-26 15:40:00,2436.0,2437.11,2432.18,2432.18,900.0,2436.0,2437.11,2432.18,2432.18,900.0
2022-10-26 15:50:00,2433.21,2433.87,2423.84,2425.56,5014.0,2433.21,2433.87,2423.84,2425.56,5014.0
2022-10-27 09:30:00,2443.47,2474.0,2423.71,2461.26,8373.0,2443.47,2474.0,2423.71,2461.26,8373.0
2022-10-27 09:40:00,2467.53,2483.22,2457.81,2483.22,2200.0,2467.53,2483.22,2457.81,2483.22,2200.0
2022-10-27 09:50:00,2489.27,2509.93,2483.69,2496.72,1874.0,2489.27,2509.93,2483.69,2496.72,1874.0
2022-10-27 10:00:00,2506.72,2526.0,2502.69,2517.35,4851.0,2506.72,2526.0,2502.69,2517.35,4851.0
2022-10-27 10:10:00,2511.68,2519.3,2506.21,2510.51,6631.0,2511.68,2519.3,2506.21,2510.51,6631.0
2022-10-27 10:20:00,2513.66,2515.8,2500.45,2509.5,4920.0,2513.66,2515.8,2500.45,2509.5,4920.0
2022-10-27 10:30:00,2506.41,2513.41,2499.55,2499.92,2124.0,2506.41,2513.41,2499.55,2499.92,2124.0
2022-10-27 10:40:00,2497.05,2509.0,2496.36,2505.36,2064.0,2497.05,2509.0,2496.36,2505.36,2064.0
2022-10-27 10:50:00,2508.51,2509.89,2502.01,2505.08,4486.0,2508.51,2509.89,2502.01,2505.08,4486.0
2022-10-27 11:00:00,2505.0,2511.91,2505.0,2506.57,1130.0,2505.0,2511.91,2505.0,2506.57,1130.0
2022-10-27 11:10:00,2509.1,2516.68,2505.87,2509.81,3713.0,2509.1,2516.68,2505.87,2509.81,3713.0
2022-10-27 11:20:00,2512.59,2512.59,2511.63,2511.87,1801.0,2512.59,2512.59,2511.63,2511.87,1801.0
2022-10-27 11:30:00,2508.8,2508.8,2508.8,2508.8,100.0,2508.8,2508.8,2508.8,2508.8,100.0
2022-10-27 11:40:00,2500.92,2506.95,2500.92,2506.95,544.0,2500.92,2506.95,2500.92,2506.95,544.0
2022-10-27 11:50:00,2506.95,2506.95,2506.95,2506.95,0.0,2506.95,2506.95,2506.95,2506.95,0.0
2022-10-27 12:00:00,2512.56,2522.16,2512.56,2522.16,703.0,2512.56,2522.16,2512.56,2522.16,703.0
2022-10-27 12:10:00,2522.93,2526.18,2522.69,2522.7,790.0,2522.93,2526.18,2522.69,2522.7,790.0
2022-10-27 12:20:00,2518.54,2521.91,2517.24,2517.24,904.0,2518.54,2521.91,2517.24,2517.24,904.0
2022-10-27 12:30:00,2522.02,2522.92,2518.79,2522.92,1827.0,2522.02,2522.92,2518.79,2522.92,1827.0
2022-10-27 12:40:00,2526.01,2526.01,2521.76,2522.84,510.0,2526.01,2526.01,2521.76,2522.84,510.0
2022-10-27 12:50:00,2533.05,2533.05,2529.24,2529.24,200.0,2533.05,2533.05,2529.24,2529.24,200.0
2022-10-27 13:00:00,2532.06,2532.29,2532.05,2532.29,200.0,2532.06,2532.29,2532.05,2532.29,200.0
2022-10-27 13:10:00,2532.38,2533.0,2532.36,2533.0,420.0,2532.38,2533.0,2532.36,2533.0,420.0
2022-10-27 13:20:00,2532.9,2533.01,2529.39,2529.39,425.0,2532.9,2533.01,2529.39,2529.39,425.0
2022-10-27 13:30:00,2528.4,2530.4,2528.4,2530.4,320.0,2528.4,2530.4,2528.4,2530.4,320.0
2022-10-27 13:40:00,2532.8,2533.0,2531.29,2531.29,500.0,2532.8,2533.0,2531.29,2531.29,500.0
2022-10-27 13:50:00,2531.49,2532.76,2531.48,2531.8,561.0,2531.49,2532.76,2531.48,2531.8,561.0
2022-10-27 14:00:00,2532.23,2533.41,2527.75,2527.75,957.0,2532.23,2533.41,2527.75,2527.75,957.0
2022-10-27 14:10:00,2528.67,2531.59,2528.67,2531.59,255.0,2528.67,2531.59,2528.67,2531.59,255.0
2022-10-27 14:20:00,2530.33,2530.33,2530.32,2530.33,100.0,2530.33,2530.33,2530.32,2530.33,100.0
2022-10-27 14:30:00,2530.44,2534.41,2529.7,2534.41,1000.0,2530.44,2534.41,2529.7,2534.41,1000.0
2022-10-27 14:40:00,2531.38,2535.1,2531.38,2534.83,616.0,2531.38,2535.1,2531.38,2534.83,616.0
2022-10-27 14:50:00,2534.6,2538.69,2534.6,2537.97,813.0,2534.6,2538.69,2534.6,2537.97,813.0
2022-10-27 15:00:00,2537.99,2539.21,2535.35,2538.47,610.0,2537.99,2539.21,2535.35,2538.47,610.0
2022-10-27 15:10:00,2537.82,2545.43,2537.82,2543.28,1625.0,2537.82,2545.43,2537.82,2543.28,1625.0
2022-10-27 15:20:00,2540.66,2543.21,2538.03,2541.68,1505.0,2540.66,2543.21,2538.03,2541.68,1505.0
2022-10-27 15:30:00,2546.6,2548.47,2543.75,2548.12,1100.0,2546.6,2548.47,2543.75,2548.12,1100.0
2022-10-27 15:40:00,2546.71,2546.71,2536.59,2536.59,2751.0,2546.71,2546.71,2536.59,2536.59,2751.0
2022-10-27 15:50:00,2537.13,2537.13,2519.09,2524.41,6522.0,2537.13,2537.13,2519.09,2524.41,6522.0
2022-10-28 09:30:00,2524.12,2554.67,2524.12,2539.37,3184.0,2524.12,2554.67,2524.12,2539.37,3184.0
2022-10-28 09:40:00,2540.89,2540.89,2513.03,2513.03,1480.0,2540.89,2540.89,2513.03,2513.03,1480.0
2022-10-28 09:50:00,2517.93,2517.93,2513.0,2515.0,700.0,2517.93,2517.93,2513.0,2515.0,700.0
2022-10-28 10:00:00,2501.01,2515.02,2495.52,2515.02,1400.0,2501.01,2515.02,2495.52,2515.02,1400.0
2022-10-28 10:10:00,2513.81,2522.79,2513.11,2515.5,2401.0,2513.81,2522.79,2513.11,2515.5,2401.0
2022-10-28 10:20:00,2517.32,2527.86,2513.11,2526.03,1247.0,2517.32,2527.86,2513.11,2526.03,1247.0
2022-10-28 10:30:00,2526.01,2527.49,2523.4,2527.49,1000.0,2526.01,2527.49,2523.4,2527.49,1000.0
2022-10-28 10:40:00,2530.14,2533.47,2525.02,2530.73,2000.0,2530.14,2533.47,2525.02,2530.73,2000.0
2022-10-28 10:50:00,2535.22,2535.61,2532.14,2533.4,1829.0,2535.22,2535.61,2532.14,2533.4,1829.0
2022-10-28 11:00:00,2533.5,2535.67,2531.06,2535.66,2401.0,2533.5,2535.67,2531.06,2535.66,2401.0
2022-10-28 11:10:00,2541.51,2545.35,2534.41,2539.04,3752.0,2541.51,2545.35,2534.41,2539.04,3752.0
2022-10-28 11:20:00,2538.11,2538.34,2532.21,2532.21,935.0,2538.11,2538.34,2532.21,2532.21,935.0
2022-10-28 11:30:00,2536.8,2540.69,2536.8,2540.69,1100.0,2536.8,2540.69,2536.8,2540.69,1100.0
2022-10-28 11:40:00,2538.78,2539.26,2534.38,2534.47,1025.0,2538.78,2539.26,2534.38,2534.47,1025.0
2022-10-28 11:50:00,2539.17,2539.17,2538.89,2538.89,200.0,2539.17,2539.17,2538.89,2538.89,200.0
2022-10-28 12:00:00,2539.76,2540.65,2529.26,2529.26,1919.0,2539.76,2540.65,2529.26,2529.26,1919.0
2022-10-28 12:10:00,2527.86,2538.97,2527.86,2538.97,700.0,2527.86,2538.97,2527.86,2538.97,700.0
2022-10-28 12:20:00,2538.0,2538.04,2535.67,2535.75,400.0,2538.0,2538.04,2535.67,2535.75,400.0
2022-10-28 12:30:00,2535.88,2539.56,2534.57,2539.56,2092.0,2535.88,2539.56,2534.57,2539.56,2092.0
2022-10-28 12:40:00,2539.0,2540.16,2539.0,2539.91,1000.0,2539.0,2540.16,2539.0,2539.91,1000.0
2022-10-28 12:50:00,2539.89,2541.02,2537.54,2540.0,1200.0,2539.89,2541.02,2537.54,2540.0,1200.0
2022-10-28 13:00:00,2537.47,2547.35,2537.47,2547.35,2093.0,2537.47,2547.35,2537.47,2547.35,2093.0
2022-10-28 13:10:00,2548.07,2548.43,2538.48,2538.48,800.0,2548.07,2548.43,2538.48,2538.48,800.0
2022-10-28 13:20:00,2540.58,2543.1,2540.58,2541.33,500.0,2540.58,2543.1,2540.58,2541.33,500.0
2022-10-28 13:30:00,2538.23,2543.5,2538.23,2539.04,1762.0,2538.23,2543.5,2538.23,2539.04,1762.0
2022-10-28 13:40:00,2541.96,2543.26,2539.11,2543.26,1000.0,2541.96,2543.26,2539.11,2543.26,1000.0
2022-10-28 13:50:00,2543.24,2543.24,2537.93,2540.32,600.0,2543.24,2543.24,2537.93,2540.32,600.0
2022-10-28 14:00:00,2541.64,2543.74,2537.52,2537.52,1760.0,2541.64,2543.74,2537.52,2537.52,1760.0
2022-10-28 14:10:00,2535.23,2542.17,2535.23,2542.16,900.0,2535.23,2542.17,2535.23,2542.16,900.0
2022-10-28 14:20:00,2542.99,2546.39,2541.54,2545.25,1350.0,2542.99,2546.39,2541.54,2545.25,1350.0
2022-10-28 14:30:00,2542.53,2542.62,2539.97,2541.43,2326.0,2542.53,2542.62,2539.97,2541.43,2326.0
2022-10-28 14:40:00,2542.38,2550.97,2541.72,2549.49,1701.0,2542.38,2550.97,2541.72,2549.49,1701.0
2022-10-28 14:50:00,2548.0,2549.87,2545.2,2546.09,2247.0,2548.0,2549.87,2545.2,2546.09,2247.0
2022-10-28 15:00:00,2546.1,2548.81,2543.96,2546.62,2089.0,2546.1,2548.81,2543.96,2546.62,2089.0
2022-10-28 15:10:00,2546.64,2549.69,2546.63,2548.23,2216.0,2546.64,2549.69,2546.63,2548.23,2216.0
2022-10-28 15:20:00,2547.99,2552.9,2547.1,2550.66,4916.0,2547.99,2552.9,2547.1,2550.66,4916.0
2022-10-28 15:30:00,2550.72,2551.72,2546.12,2546.13,1115.0,2550.72,2551.72,2546.12,2546.13,1115.0
2022-10-28 15:40:00,2545.1,2548.81,2544.81,2545.8,9417.0,2545.1,2548.81,2544.81,2545.8,9417.0
2022-10-28 15:50:00,2546.07,2546.48,2541.54,2543.21,3104.0,2546.07,2546.48,2541.54,2543.21,3104.0
2022-10-31 09:30:00,2525.97,2535.5,2525.97,2535.5,1450.0,2525.97,2535.5,2525.97,2535.5,1450.0
2022-10-31 09:40:00,2537.46,2537.46,2532.0,2532.0,700.0,2537.46,2537.46,2532.0,2532.0,700.0
2022-10-31 09:50:00,2527.6,2532.94,2525.55,2532.94,971.0,2527.6,2532.94,2525.55,2532.94,971.0
2022-10-31 10:00:00,2530.51,2535.24,2528.36,2535.24,800.0,2530.51,2535.24,2528.36,2535.24,800.0
2022-10-31 10:10:00,2530.47,2538.32,2528.78,2532.69,1700.0,2530.47,2538.32,2528.78,2532.69,1700.0
2022-10-31 10:20:00,2539.27,2539.27,2531.66,2531.66,1352.0,2539.27,2539.27,2531.66,2531.66,1352.0
2022-10-31 10:30:00,2535.24,2536.21,2535.24,2536.2,200.0,2535.24,2536.21,2535.24,2536.2,200.0
2022-10-31 10:40:00,2536.88,2541.38,2534.2,2534.2,1829.0,2536.88,2541.38,2534.2,2534.2,1829.0
2022-10-31 10:50:00,2541.71,2541.71,2531.26,2539.98,700.0,2541.71,2541.71,2531.26,2539.98,700.0
2022-10-31 11:00:00,2540.71,2545.05,2540.34,2540.35,600.0,2540.71,2545.05,2540.34,2540.35,600.0
2022-10-31 11:10:00,2540.35,2540.35,2540.35,2540.35,0.0,2540.35,2540.35,2540.35,2540.35,0.0
2022-10-31 11:20:00,2544.52,2546.99,2544.52,2546.99,300.0,2544.52,2546.99,2544.52,2546.99,300.0
2022-10-31 11:30:00,2545.01,2547.27,2542.57,2542.57,1364.0,2545.01,2547.27,2542.57,2542.57,1364.0
2022-10-31 11:40:00,2546.45,2547.88,2542.09,2547.88,400.0,2546.45,2547.88,2542.09,2547.88,400.0
2022-10-31 11:50:00,2549.85,2556.89,2544.02,2548.32,1225.0,2549.85,2556.89,2544.02,2548.32,1225.0
2022-10-31 12:00:00,2544.38,2548.85,2544.38,2544.38,300.0,2544.38,2548.85,2544.38,2544.38,300.0
2022-10-31 12:10:00,2544.22,2548.04,2544.22,2548.04,639.0,2544.22,2548.04,2544.22,2548.04,639.0
2022-10-31 12:20:00,2544.32,2545.51,2542.43,2545.01,500.0,2544.32,2545.51,2542.43,2545.01,500.0
2022-10-31 12:30:00,2544.62,2546.53,2544.15,2546.08,733.0,2544.62,2546.53,2544.15,2546.08,733.0
2022-10-31 12:40:00,2546.17,2546.17,2545.98,2545.98,775.0,2546.17,2546.17,2545.98,2545.98,775.0
2022-10-31 12:50:00,2549.04,2549.24,2547.13,2547.13,400.0,2549.04,2549.24,2547.13,2547.13,400.0
2022-10-31 13:00:00,2549.59,2551.55,2548.61,2551.12,1289.0,2549.59,2551.55,2548.61,2551.12,1289.0
2022-10-31 13:10:00,2550.67,2555.22,2548.96,2555.22,500.0,2550.67,2555.22,2548.96,2555.22,500.0
2022-10-31 13:20:00,2553.6,2556.07,2553.6,2555.94,427.0,2553.6,2556.07,2553.6,2555.94,427.0
2022-10-31 13:30:00,2555.25,2559.64,2555.25,2558.05,835.0,2555.25,2559.64,2555.25,2558.05,835.0
2022-10-31 13:40:00,2556.37,2556.37,2556.24,2556.24,255.0,2556.37,2556.37,2556.24,2556.24,255.0
2022-10-31 13:50:00,2555.7,2556.83,2555.7,2556.83,200.0,2555.7,2556.83,2555.7,2556.83,200.0
2022-10-31 14:00:00,2558.3,2560.01,2557.24,2557.24,1905.0,2558.3,2560.01,2557.24,2557.24,1905.0
2022-10-31 14:10:00,2556.29,2556.29,2554.11,2554.12,495.0,2556.29,2556.29,2554.11,2554.12,495.0
2022-10-31 14:20:00,2553.14,2553.14,2553.14,2553.14,100.0,2553.14,2553.14,2553.14,2553.14,100.0
2022-10-31 14:30:00,2552.08,2552.08,2552.08,2552.08,100.0,2552.08,2552.08,2552.08,2552.08,100.0
2022-10-31 14:40:00,2553.98,2553.98,2551.22,2551.22,1060.0,2553.98,2553.98,2551.22,2551.22,1060.0
2022-10-31 14:50:00,2551.27,2557.88,2551.27,2552.06,2676.0,2551.27,2557.88,2551.27,2552.06,2676.0
2022-10-31 15:00:00,2553.29,2553.29,2545.94,2545.94,559.0,2553.29,2553.29,2545.94,2545.94,559.0
2022-10-31 15:10:00,2545.64,2550.1,2545.64,2550.0,900.0,2545.64,2550.1,2545.64,2550.0,900.0
2022-10-31 15:20:00,2550.0,2552.63,2548.66,2548.66,2000.0,2550.0,2552.63,2548.66,2548.66,2000.0
2022-10-31 15:30:00,2549.84,2551.74,2549.25,2550.92,900.0,2549.84,2551.74,2549.25,2550.92,900.0
2022-10-31 15:40:00,2550.92,2552.29,2546.43,2546.69,2411.0,2550.92,2552.29,2546.43,2546.69,2411.0
2022-10-31 15:50:00,2545.64,2545.64,2531.88,2532.96,8802.0,2545.64,2545.64,2531.88,2532.96,8802.0
2022-11-01 09:30:00,2554.52,2554.52,2540.75,2549.88,2447.0,2554.52,2554.52,2540.75,2549.88,2447.0
2022-11-01 09:40:00,2545.15,2552.81,2537.0,2552.81,1100.0,2545.15,2552.81,2537.0,2552.81,1100.0
2022-11-01 09:50:00,2544.44,2544.44,2540.0,2542.09,400.0,2544.44,2544.44,2540.0,2542.09,400.0
2022-11-01 10:00:00,2536.96,2541.99,2525.71,2534.43,1714.0,2536.96,2541.99,2525.71,2534.43,1714.0
2022-11-01 10:10:00,2534.43,2534.43,2534.43,2534.43,0.0,2534.43,2534.43,2534.43,2534.43,0.0
2022-11-01 10:20:00,2544.15,2544.15,2539.97,2539.97,204.0,2544.15,2544.15,2539.97,2539.97,204.0
2022-11-01 10:30:00,2548.97,2548.98,2544.06,2544.06,400.0,2548.97,2548.98,2544.06,2544.06,400.0
2022-11-01 10:40:00,2539.23,2540.66,2539.23,2540.66,300.0,2539.23,2540.66,2539.23,2540.66,300.0
2022-11-01 10:50:00,2540.66,2540.66,2540.66,2540.66,0.0,2540.66,2540.66,2540.66,2540.66,0.0
2022-11-01 11:00:00,2537.81,2537.81,2530.71,2531.13,300.0,2537.81,2537.81,2530.71,2531.13,300.0
2022-11-01 11:10:00,2538.92,2538.92,2530.52,2534.42,500.0,2538.92,2538.92,2530.52,2534.42,500.0
2022-11-01 11:20:00,2534.42,2534.42,2534.42,2534.42,0.0,2534.42,2534.42,2534.42,2534.42,0.0
2022-11-01 11:30:00,2532.63,2538.27,2531.82,2534.56,600.0,2532.63,2538.27,2531.82,2534.56,600.0
2022-11-01 11:40:00,2535.26,2540.89,2535.26,2540.89,545.0,2535.26,2540.89,2535.26,2540.89,545.0
2022-11-01 11:50:00,2541.27,2541.28,2541.27,2541.27,200.0,2541.27,2541.28,2541.27,2541.27,200.0
2022-11-01 12:00:00,2541.28,2549.96,2541.28,2549.96,410.0,2541.28,2549.96,2541.28,2549.96,410.0
2022-11-01 12:10:00,2549.15,2549.15,2546.43,2546.43,200.0,2549.15,2549.15,2546.43,2546.43,200.0
2022-11-01 12:20:00,2543.47,2543.48,2542.72,2542.72,200.0,2543.47,2543.48,2542.72,2542.72,200.0
2022-11-01 12:30:00,2541.82,2545.6,2541.82,2545.6,400.0,2541.82,2545.6,2541.82,2545.6,400.0
2022-11-01 12:40:00,2544.73,2544.73,2543.69,2543.69,200.0,2544.73,2544.73,2543.69,2543.69,200.0
2022-11-01 12:50:00,2546.01,2546.01,2542.92,2543.52,300.0,2546.01,2546.01,2542.92,2543.52,300.0
2022-11-01 13:00:00,2543.52,2543.52,2543.52,2543.52,100.0,2543.52,2543.52,2543.52,2543.52,100.0
2022-11-01 13:10:00,2540.19,2540.19,2539.52,2539.52,201.0,2540.19,2540.19,2539.52,2539.52,201.0
2022-11-01 13:20:00,2542.74,2544.39,2538.62,2538.62,300.0,2542.74,2544.39,2538.62,2538.62,300.0
2022-11-01 13:30:00,2541.8,2544.44,2541.7,2541.7,800.0,2541.8,2544.44,2541.7,2541.7,800.0
2022-11-01 13:40:00,2544.79,2545.0,2540.78,2544.97,900.0,2544.79,2545.0,2540.78,2544.97,900.0
2022-11-01 13:50:00,2544.97,2544.97,2544.97,2544.97,0.0,2544.97,2544.97,2544.97,2544.97,0.0
2022-11-01 14:00:00,2547.59,2551.17,2547.58,2550.12,800.0,2547.59,2551.17,2547.58,2550.12,800.0
2022-11-01 14:10:00,2541.34,2541.34,2541.34,2541.34,100.0,2541.34,2541.34,2541.34,2541.34,100.0
2022-11-01 14:20:00,2544.59,2544.65,2541.31,2542.61,400.0,2544.59,2544.65,2541.31,2542.61,400.0
2022-11-01 14:30:00,2542.61,2543.46,2541.18,2543.45,768.0,2542.61,2543.46,2541.18,2543.45,768.0
2022-11-01 14:40:00,2542.63,2542.63,2540.02,2540.15,500.0,2542.63,2542.63,2540.02,2540.15,500.0
2022-11-01 14:50:00,2540.15,2546.01,2532.32,2540.0,993.0,2540.15,2546.01,2532.32,2540.0,993.0
2022-11-01 15:00:00,2542.08,2542.4,2537.22,2540.84,900.0,2542.08,2542.4,2537.22,2540.84,900.0
2022-11-01 15:10:00,2540.74,2540.74,2533.9,2537.22,2233.0,2540.74,2540.74,2533.9,2537.22,2233.0
2022-11-01 15:20:00,2539.24,2540.27,2530.57,2531.78,1700.0,2539.24,2540.27,2530.57,2531.78,1700.0
2022-11-01 15:30:00,2534.18,2537.25,2530.6,2536.36,3787.0,2534.18,2537.25,2530.6,2536.36,3787.0
2022-11-01 15:40:00,2536.36,2538.61,2534.17,2536.45,2650.0,2536.36,2538.61,2534.17,2536.45,2650.0
2022-11-01 15:50:00,2539.03,2540.14,2533.58,2538.16,4465.0,2539.03,2540.14,2533.58,2538.16,4465.0
2022-11-02 09:30:00,2529.99,2529.99,2529.13,2529.13,921.0,2529.99,2529.99,2529.13,2529.13,921.0
2022-11-02 09:40:00,2533.77,2533.77,2530.13,2530.13,200.0,2533.77,2533.77,2530.13,2530.13,200.0
2022-11-02 09:50:00,2530.88,2536.52,2530.0,2530.08,594.0,2530.88,2536.52,2530.0,2530.08,594.0
2022-11-02 10:00:00,2530.0,2531.32,2530.0,2530.41,600.0,2530.0,2531.32,2530.0,2530.41,600.0
2022-11-02 10:10:00,2530.06,2531.88,2530.0,2531.6,833.0,2530.06,2531.88,2530.0,2531.6,833.0
2022-11-02 10:20:00,2526.07,2526.07,2520.2,2520.89,500.0,2526.07,2526.07,2520.2,2520.89,500.0
2022-11-02 10:30:00,2523.18,2526.8,2520.0,2524.44,847.0,2523.18,2526.8,2520.0,2524.44,847.0
2022-11-02 10:40:00,2521.54,2523.34,2519.07,2520.02,700.0,2521.54,2523.34,2519.07,2520.02,700.0
2022-11-02 10:50:00,2519.95,2531.8,2515.28,2531.8,1146.0,2519.95,2531.8,2515.28,2531.8,1146.0
2022-11-02 11:00:00,2528.81,2533.97,2528.81,2531.98,3195.0,2528.81,2533.97,2528.81,2531.98,3195.0
2022-11-02 11:10:00,2531.65,2533.25,2531.65,2532.53,1595.0,2531.65,2533.25,2531.65,2532.53,1595.0
2022-11-02 11:20:00,2535.27,2535.27,2532.55,2532.55,400.0,2535.27,2535.27,2532.55,2532.55,400.0
2022-11-02 11:30:00,2534.93,2534.93,2528.48,2528.64,1000.0,2534.93,2534.93,2528.48,2528.64,1000.0
2022-11-02 11:40:00,2530.01,2530.01,2529.96,2530.01,431.0,2530.01,2530.01,2529.96,2530.01,431.0
2022-11-02 11:50:00,2530.01,2530.01,2530.01,2530.01,400.0,2530.01,2530.01,2530.01,2530.01,400.0
2022-11-02 12:00:00,2530.01,2530.01,2530.01,2530.01,0.0,2530.01,2530.01,2530.01,2530.01,0.0
2022-11-02 12:10:00,2527.93,2530.0,2525.54,2529.36,600.0,2527.93,2530.0,2525.54,2529.36,600.0
2022-11-02 12:20:00,2529.36,2529.36,2523.26,2523.97,878.0,2529.36,2529.36,2523.26,2523.97,878.0
2022-11-02 12:30:00,2520.21,2523.27,2520.21,2522.0,630.0,2520.21,2523.27,2520.21,2522.0,630.0
2022-11-02 12:40:00,2510.31,2520.0,2510.31,2517.74,547.0,2510.31,2520.0,2510.31,2517.74,547.0
2022-11-02 12:50:00,2522.67,2524.1,2519.54,2520.0,1930.0,2522.67,2524.1,2519.54,2520.0,1930.0
2022-11-02 13:00:00,2521.97,2521.97,2521.96,2521.96,200.0,2521.97,2521.97,2521.96,2521.96,200.0
2022-11-02 13:10:00,2520.71,2520.91,2520.71,2520.91,201.0,2520.71,2520.91,2520.71,2520.91,201.0
2022-11-02 13:20:00,2522.39,2522.39,2522.39,2522.39,665.0,2522.39,2522.39,2522.39,2522.39,665.0
2022-11-02 13:30:00,2520.0,2520.91,2517.98,2520.91,400.0,2520.0,2520.91,2517.98,2520.91,400.0
2022-11-02 13:40:00,2523.83,2527.44,2522.36,2525.54,1845.0,2523.83,2527.44,2522.36,2525.54,1845.0
2022-11-02 13:50:00,2525.54,2525.54,2525.54,2525.54,296.0,2525.54,2525.54,2525.54,2525.54,296.0
2022-11-02 14:00:00,2529.91,2541.33,2527.42,2527.42,1012.0,2529.91,2541.33,2527.42,2527.42,1012.0
2022-11-02 14:10:00,2532.45,2532.91,2530.44,2532.91,1022.0,2532.45,2532.91,2530.44,2532.91,1022.0
2022-11-02 14:20:00,2531.84,2537.51,2531.84,2537.51,503.0,2531.84,2537.51,2531.84,2537.51,503.0
2022-11-02 14:30:00,2536.97,2540.57,2520.0,2520.39,3394.0,2536.97,2540.57,2520.0,2520.39,3394.0
2022-11-02 14:40:00,2534.94,2534.94,2528.38,2528.38,944.0,2534.94,2534.94,2528.38,2528.38,944.0
2022-11-02 14:50:00,2512.38,2513.17,2502.06,2513.17,2589.0,2512.38,2513.17,2502.06,2513.17,2589.0
2022-11-02 15:00:00,2507.51,2518.23,2507.14,2518.23,2600.0,2507.51,2518.23,2507.14,2518.23,2600.0
2022-11-02 15:10:00,2513.74,2517.67,2502.38,2505.86,1908.0,2513.74,2517.67,2502.38,2505.86,1908.0
2022-11-02 15:20:00,2504.64,2504.64,2484.0,2496.31,2603.0,2504.64,2504.64,2484.0,2496.31,2603.0
2022-11-02 15:30:00,2496.12,2502.0,2493.89,2501.0,2000.0,2496.12,2502.0,2493.89,2501.0,2000.0
2022-11-02 15:40:00,2500.99,2501.63,2492.01,2492.01,5921.0,2500.99,2501.63,2492.01,2492.01,5921.0
2022-11-02 15:50:00,2490.65,2490.94,2478.68,2478.68,7792.0,2490.65,2490.94,2478.68,2478.68,7792.0
2022-11-03 09:30:00,2473.3,2475.35,2465.0,2470.0,1804.0,2473.3,2475.35,2465.0,2470.0,1804.0
2022-11-03 09:40:00,2477.74,2477.74,2455.66,2455.66,694.0,2477.74,2477.74,2455.66,2455.66,694.0
2022-11-03 09:50:00,2457.41,2457.58,2440.02,2440.02,1430.0,2457.41,2457.58,2440.02,2440.02,1430.0
2022-11-03 10:00:00,2450.0,2461.91,2449.95,2461.91,1100.0,2450.0,2461.91,2449.95,2461.91,1100.0
2022-11-03 10:10:00,2461.91,2461.91,2461.91,2461.91,0.0,2461.91,2461.91,2461.91,2461.91,0.0
2022-11-03 10:20:00,2469.37,2478.16,2469.36,2478.16,200.0,2469.37,2478.16,2469.36,2478.16,200.0
2022-11-03 10:30:00,2470.87,2470.87,2470.87,2470.87,100.0,2470.87,2470.87,2470.87,2470.87,100.0
2022-11-03 10:40:00,2470.87,2470.87,2470.45,2470.45,200.0,2470.87,2470.87,2470.45,2470.45,200.0
2022-11-03 10:50:00,2469.76,2469.76,2461.92,2466.77,600.0,2469.76,2469.76,2461.92,2466.77,600.0
2022-11-03 11:00:00,2462.75,2468.06,2462.75,2467.43,700.0,2462.75,2468.06,2462.75,2467.43,700.0
2022-11-03 11:10:00,2467.43,2467.43,2467.43,2467.43,0.0,2467.43,2467.43,2467.43,2467.43,0.0
2022-11-03 11:20:00,2467.43,2467.43,2467.43,2467.43,377.0,2467.43,2467.43,2467.43,2467.43,377.0
2022-11-03 11:30:00,2470.1,2470.1,2464.87,2464.87,200.0,2470.1,2470.1,2464.87,2464.87,200.0
2022-11-03 11:40:00,2471.63,2471.63,2471.06,2471.06,244.0,2471.63,2471.63,2471.06,2471.06,244.0
2022-11-03 11:50:00,2472.68,2475.58,2469.81,2471.09,1318.0,2472.68,2475.58,2469.81,2471.09,1318.0
2022-11-03 12:00:00,2471.28,2474.89,2470.24,2470.25,800.0,2471.28,2474.89,2470.24,2470.25,800.0
2022-11-03 12:10:00,2473.74,2479.82,2471.44,2474.18,2800.0,2473.74,2479.82,2471.44,2474.18,2800.0
2022-11-03 12:20:00,2475.68,2477.94,2472.1,2473.12,1402.0,2475.68,2477.94,2472.1,2473.12,1402.0
2022-11-03 12:30:00,2475.25,2475.48,2470.01,2473.13,900.0,2475.25,2475.48,2470.01,2473.13,900.0
2022-11-03 12:40:00,2470.0,2471.94,2470.0,2471.93,300.0,2470.0,2471.94,2470.0,2471.93,300.0
2022-11-03 12:50:00,2470.0,2474.38,2470.0,2474.37,500.0,2470.0,2474.38,2470.0,2474.37,500.0
2022-11-03 13:00:00,2470.0,2470.0,2464.17,2464.17,600.0,2470.0,2470.0,2464.17,2464.17,600.0
2022-11-03 13:10:00,2469.99,2470.0,2469.99,2470.0,375.0,2469.99,2470.0,2469.99,2470.0,375.0
2022-11-03 13:20:00,2470.0,2470.0,2469.96,2469.97,300.0,2470.0,2470.0,2469.96,2469.97,300.0
2022-11-03 13:30:00,2472.43,2474.3,2470.0,2474.3,1204.0,2472.43,2474.3,2470.0,2474.3,1204.0
2022-11-03 13:40:00,2474.3,2474.74,2471.22,2471.22,492.0,2474.3,2474.74,2471.22,2471.22,492.0
2022-11-03 13:50:00,2471.43,2472.73,2468.89,2470.12,912.0,2471.43,2472.73,2468.89,2470.12,912.0
2022-11-03 14:00:00,2471.47,2484.69,2467.19,2484.69,3388.0,2471.47,2484.69,2467.19,2484.69,3388.0
2022-11-03 14:10:00,2483.9,2483.9,2483.9,2483.9,100.0,2483.9,2483.9,2483.9,2483.9,100.0
2022-11-03 14:20:00,2490.81,2494.41,2490.8,2492.1,553.0,2490.81,2494.41,2490.8,2492.1,553.0
2022-11-03 14:30:00,2492.1,2496.99,2489.7,2489.7,998.0,2492.1,2496.99,2489.7,2489.7,998.0
2022-11-03 14:40:00,2489.65,2499.51,2489.65,2492.45,1108.0,2489.65,2499.51,2489.65,2492.45,1108.0
2022-11-03 14:50:00,2493.21,2493.21,2484.85,2490.72,1027.0,2493.21,2493.21,2484.85,2490.72,1027.0
2022-11-03 15:00:00,2487.13,2487.13,2487.13,2487.13,100.0,2487.13,2487.13,2487.13,2487.13,100.0
2022-11-03 15:10:00,2488.08,2490.73,2488.08,2490.73,500.0,2488.08,2490.73,2488.08,2490.73,500.0
2022-11-03 15:20:00,2493.0,2493.0,2489.32,2489.32,900.0,2493.0,2493.0,2489.32,2489.32,900.0
2022-11-03 15:30:00,2490.35,2490.35,2485.23,2485.23,1542.0,2490.35,2490.35,2485.23,2485.23,1542.0
2022-11-03 15:40:00,2485.23,2486.75,2484.88,2485.08,2392.0,2485.23,2486.75,2484.88,2485.08,2392.0
2022-11-03 15:50:00,2487.57,2487.57,2476.67,2476.7,3681.0,2487.57,2487.57,2476.67,2476.7,3681.0
2022-11-04 09:30:00,2478.57,2484.17,2478.57,2484.17,1475.0,2478.57,2484.17,2478.57,2484.17,1475.0
2022-11-04 09:40:00,2477.42,2478.92,2469.32,2472.1,600.0,2477.42,2478.92,2469.32,2472.1,600.0
2022-11-04 09:50:00,2473.02,2486.64,2472.35,2475.0,600.0,2473.02,2486.64,2472.35,2475.0,600.0
2022-11-04 10:00:00,2471.13,2474.2,2470.97,2474.2,709.0,2471.13,2474.2,2470.97,2474.2,709.0
2022-11-04 10:10:00,2489.8,2489.8,2488.95,2488.95,200.0,2489.8,2489.8,2488.95,2488.95,200.0
2022-11-04 10:20:00,2487.76,2495.93,2487.76,2490.12,300.0,2487.76,2495.93,2487.76,2490.12,300.0
2022-11-04 10:30:00,2491.66,2491.66,2488.49,2488.5,200.0,2491.66,2491.66,2488.49,2488.5,200.0
2022-11-04 10:40:00,2488.5,2491.99,2479.26,2479.26,908.0,2488.5,2491.99,2479.26,2479.26,908.0
2022-11-04 10:50:00,2480.58,2480.58,2475.52,2475.52,200.0,2480.58,2480.58,2475.52,2475.52,200.0
2022-11-04 11:00:00,2483.11,2486.95,2480.96,2480.96,1073.0,2483.11,2486.95,2480.96,2480.96,1073.0
2022-11-04 11:10:00,2476.87,2481.68,2468.73,2475.11,600.0,2476.87,2481.68,2468.73,2475.11,600.0
2022-11-04 11:20:00,2467.96,2476.88,2467.96,2473.36,300.0,2467.96,2476.88,2467.96,2473.36,300.0
2022-11-04 11:30:00,2467.12,2467.12,2467.12,2467.12,100.0,2467.12,2467.12,2467.12,2467.12,100.0
2022-11-04 11:40:00,2463.5,2463.5,2458.45,2462.81,1000.0,2463.5,2463.5,2458.45,2462.81,1000.0
2022-11-04 11:50:00,2456.06,2456.06,2445.8,2447.25,1684.0,2456.06,2456.06,2445.8,2447.25,1684.0
2022-11-04 12:00:00,2445.61,2448.41,2439.38,2443.01,2168.0,2445.61,2448.41,2439.38,2443.01,2168.0
2022-11-04 12:10:00,2438.18,2446.78,2438.18,2444.74,1220.0,2438.18,2446.78,2438.18,2444.74,1220.0
2022-11-04 12:20:00,2444.58,2444.58,2440.84,2440.84,901.0,2444.58,2444.58,2440.84,2440.84,901.0
2022-11-04 12:30:00,2447.71,2454.47,2441.43,2441.43,700.0,2447.71,2454.47,2441.43,2441.43,700.0
2022-11-04 12:40:00,2442.72,2447.53,2440.55,2446.94,1200.0,2442.72,2447.53,2440.55,2446.94,1200.0
2022-11-04 12:50:00,2446.74,2448.93,2444.44,2448.92,800.0,2446.74,2448.93,2444.44,2448.92,800.0
2022-11-04 13:00:00,2445.35,2449.44,2443.51,2443.52,700.0,2445.35,2449.44,2443.51,2443.52,700.0
2022-11-04 13:10:00,2438.35,2450.56,2438.34,2446.1,1300.0,2438.35,2450.56,2438.34,2446.1,1300.0
2022-11-04 13:20:00,2444.69,2444.69,2437.87,2437.87,400.0,2444.69,2444.69,2437.87,2437.87,400.0
2022-11-04 13:30:00,2439.73,2440.82,2438.04,2438.04,400.0,2439.73,2440.82,2438.04,2438.04,400.0
2022-11-04 13:40:00,2438.04,2438.04,2436.37,2436.82,400.0,2438.04,2438.04,2436.37,2436.82,400.0
2022-11-04 13:50:00,2438.82,2438.82,2433.68,2433.98,800.0,2438.82,2438.82,2433.68,2433.98,800.0
2022-11-04 14:00:00,2436.87,2436.87,2432.75,2435.04,600.0,2436.87,2436.87,2432.75,2435.04,600.0
2022-11-04 14:10:00,2433.52,2440.25,2432.71,2439.35,1600.0,2433.52,2440.25,2432.71,2439.35,1600.0
2022-11-04 14:20:00,2439.36,2440.0,2436.52,2440.0,1200.0,2439.36,2440.0,2436.52,2440.0,1200.0
2022-11-04 14:30:00,2439.05,2443.78,2438.69,2439.15,2078.0,2439.05,2443.78,2438.69,2439.15,2078.0
2022-11-04 14:40:00,2443.62,2454.2,2443.62,2445.48,1675.0,2443.62,2454.2,2443.62,2445.48,1675.0
2022-11-04 14:50:00,2448.41,2455.48,2447.53,2452.04,700.0,2448.41,2455.48,2447.53,2452.04,700.0
2022-11-04 15:00:00,2448.53,2454.7,2448.43,2450.38,1705.0,2448.53,2454.7,2448.43,2450.38,1705.0
2022-11-04 15:10:00,2450.74,2451.27,2446.86,2446.86,1699.0,2450.74,2451.27,2446.86,2446.86,1699.0
2022-11-04 15:20:00,2446.98,2448.28,2444.63,2448.11,1738.0,2446.98,2448.28,2444.63,2448.11,1738.0
2022-11-04 15:30:00,2448.28,2452.27,2445.01,2450.7,1653.0,2448.28,2452.27,2445.01,2450.7,1653.0
2022-11-04 15:40:00,2452.02,2460.76,2450.28,2455.83,1902.0,2452.02,2460.76,2450.28,2455.83,1902.0
2022-11-04 15:50:00,2459.66,2465.95,2457.61,2465.95,5471.0,2459.66,2465.95,2457.61,2465.95,5471.0
2022-11-07 09:30:00,2460.52,2460.52,2455.26,2455.26,764.0,2460.52,2460.52,2455.26,2455.26,764.0
2022-11-07 09:40:00,2454.35,2457.6,2454.35,2457.6,407.0,2454.35,2457.6,2454.35,2457.6,407.0
2022-11-07 09:50:00,2457.95,2457.96,2457.95,2457.95,100.0,2457.95,2457.96,2457.95,2457.95,100.0
2022-11-07 10:00:00,2457.95,2457.96,2457.95,2457.95,100.0,2457.95,2457.96,2457.95,2457.95,100.0
2022-11-07 10:10:00,2457.95,2457.95,2457.95,2457.95,0.0,2457.95,2457.95,2457.95,2457.95,0.0
2022-11-07 10:20:00,2457.95,2457.95,2457.95,2457.95,0.0,2457.95,2457.95,2457.95,2457.95,0.0
2022-11-07 10:30:00,2488.58,2488.59,2482.89,2482.91,909.0,2488.58,2488.59,2482.89,2482.91,909.0
2022-11-07 10:40:00,2485.46,2485.46,2485.46,2485.46,200.0,2485.46,2485.46,2485.46,2485.46,200.0
2022-11-07 10:50:00,2484.59,2484.59,2484.59,2484.59,100.0,2484.59,2484.59,2484.59,2484.59,100.0
2022-11-07 11:00:00,2489.47,2494.16,2489.47,2494.16,300.0,2489.47,2494.16,2489.47,2494.16,300.0
2022-11-07 11:10:00,2486.58,2486.58,2483.22,2483.22,200.0,2486.58,2486.58,2483.22,2483.22,200.0
2022-11-07 11:20:00,2483.42,2483.42,2480.74,2480.74,400.0,2483.42,2483.42,2480.74,2480.74,400.0
2022-11-07 11:30:00,2480.74,2480.74,2480.74,2480.74,0.0,2480.74,2480.74,2480.74,2480.74,0.0
2022-11-07 11:40:00,2486.0,2486.0,2486.0,2486.0,100.0,2486.0,2486.0,2486.0,2486.0,100.0
2022-11-07 11:50:00,2481.89,2481.89,2481.88,2481.89,100.0,2481.89,2481.89,2481.88,2481.89,100.0
2022-11-07 12:00:00,2481.89,2481.89,2481.89,2481.89,0.0,2481.89,2481.89,2481.89,2481.89,0.0
2022-11-07 12:10:00,2486.34,2486.34,2486.33,2486.34,100.0,2486.34,2486.34,2486.33,2486.34,100.0
2022-11-07 12:20:00,2489.82,2489.82,2489.82,2489.82,202.0,2489.82,2489.82,2489.82,2489.82,202.0
2022-11-07 12:30:00,2489.82,2489.82,2489.82,2489.82,0.0,2489.82,2489.82,2489.82,2489.82,0.0
2022-11-07 12:40:00,2498.46,2498.61,2494.35,2494.35,573.0,2498.46,2498.61,2494.35,2494.35,573.0
2022-11-07 12:50:00,2493.97,2493.97,2493.97,2493.97,100.0,2493.97,2493.97,2493.97,2493.97,100.0
2022-11-07 13:00:00,2500.0,2500.0,2498.17,2498.17,204.0,2500.0,2500.0,2498.17,2498.17,204.0
2022-11-07 13:10:00,2498.17,2498.17,2498.17,2498.17,0.0,2498.17,2498.17,2498.17,2498.17,0.0
2022-11-07 13:20:00,2498.17,2498.17,2498.17,2498.17,0.0,2498.17,2498.17,2498.17,2498.17,0.0
2022-11-07 13:30:00,2506.18,2507.37,2506.17,2507.37,280.0,2506.18,2507.37,2506.17,2507.37,280.0
2022-11-07 13:40:00,2506.75,2511.47,2506.74,2511.47,200.0,2506.75,2511.47,2506.74,2511.47,200.0
2022-11-07 13:50:00,2511.97,2511.97,2509.06,2509.14,501.0,2511.97,2511.97,2509.06,2509.14,501.0
2022-11-07 14:00:00,2512.99,2512.99,2512.65,2512.99,732.0,2512.99,2512.99,2512.65,2512.99,732.0
2022-11-07 14:10:00,2515.33,2524.2,2515.33,2524.2,795.0,2515.33,2524.2,2515.33,2524.2,795.0
2022-11-07 14:20:00,2521.35,2523.28,2518.26,2520.59,1595.0,2521.35,2523.28,2518.26,2520.59,1595.0
2022-11-07 14:30:00,2520.57,2522.74,2519.98,2520.69,600.0,2520.57,2522.74,2519.98,2520.69,600.0
2022-11-07 14:40:00,2521.5,2521.5,2514.17,2521.26,875.0,2521.5,2521.5,2514.17,2521.26,875.0
2022-11-07 14:50:00,2521.07,2521.09,2512.8,2513.69,1302.0,2521.07,2521.09,2512.8,2513.69,1302.0
2022-11-07 15:00:00,2512.78,2512.78,2512.77,2512.78,100.0,2512.78,2512.78,2512.77,2512.78,100.0
2022-11-07 15:10:00,2512.17,2516.42,2512.17,2514.9,710.0,2512.17,2516.42,2512.17,2514.9,710.0
2022-11-07 15:20:00,2515.62,2515.63,2514.58,2515.21,500.0,2515.62,2515.63,2514.58,2515.21,500.0
2022-11-07 15:30:00,2515.21,2518.94,2515.21,2518.18,1492.0,2515.21,2518.94,2515.21,2518.18,1492.0
2022-11-07 15:40:00,2517.93,2517.93,2509.47,2509.84,1004.0,2517.93,2517.93,2509.47,2509.84,1004.0
2022-11-07 15:50:00,2510.91,2513.36,2505.21,2507.53,4925.0,2510.91,2513.36,2505.21,2507.53,4925.0
2022-11-08 09:30:00,2503.7,2508.93,2497.01,2504.89,2700.0,2503.7,2508.93,2497.01,2504.89,2700.0
2022-11-08 09:40:00,2490.24,2506.94,2490.24,2506.93,2842.0,2490.24,2506.94,2490.24,2506.93,2842.0
2022-11-08 09:50:00,2507.06,2507.06,2507.06,2507.06,100.0,2507.06,2507.06,2507.06,2507.06,100.0
2022-11-08 10:00:00,2505.1,2505.1,2505.1,2505.1,100.0,2505.1,2505.1,2505.1,2505.1,100.0
2022-11-08 10:10:00,2508.23,2508.23,2504.96,2504.96,200.0,2508.23,2508.23,2504.96,2504.96,200.0
2022-11-08 10:20:00,2513.48,2525.19,2510.08,2525.19,400.0,2513.48,2525.19,2510.08,2525.19,400.0
2022-11-08 10:30:00,2507.38,2512.5,2507.38,2512.5,200.0,2507.38,2512.5,2507.38,2512.5,200.0
2022-11-08 10:40:00,2520.96,2520.96,2510.05,2510.06,801.0,2520.96,2520.96,2510.05,2510.06,801.0
2022-11-08 10:50:00,2509.17,2513.68,2509.17,2513.51,800.0,2509.17,2513.68,2509.17,2513.51,800.0
2022-11-08 11:00:00,2515.55,2515.55,2512.23,2512.23,200.0,2515.55,2515.55,2512.23,2512.23,200.0
2022-11-08 11:10:00,2513.34,2513.34,2513.33,2513.34,200.0,2513.34,2513.34,2513.33,2513.34,200.0
2022-11-08 11:20:00,2516.51,2518.91,2513.36,2518.91,760.0,2516.51,2518.91,2513.36,2518.91,760.0
2022-11-08 11:30:00,2515.8,2515.8,2510.15,2510.15,300.0,2515.8,2515.8,2510.15,2510.15,300.0
2022-11-08 11:40:00,2515.35,2515.35,2513.39,2513.39,300.0,2515.35,2515.35,2513.39,2513.39,300.0
2022-11-08 11:50:00,2510.31,2510.31,2510.14,2510.14,300.0,2510.31,2510.31,2510.14,2510.14,300.0
2022-11-08 12:00:00,2509.04,2509.04,2503.22,2503.22,200.0,2509.04,2509.04,2503.22,2503.22,200.0
2022-11-08 12:10:00,2503.22,2503.22,2503.22,2503.22,0.0,2503.22,2503.22,2503.22,2503.22,0.0
2022-11-08 12:20:00,2502.22,2502.22,2502.22,2502.22,100.0,2502.22,2502.22,2502.22,2502.22,100.0
2022-11-08 12:30:00,2502.27,2505.88,2502.22,2504.05,821.0,2502.27,2505.88,2502.22,2504.05,821.0
2022-11-08 12:40:00,2504.05,2508.94,2504.05,2505.84,421.0,2504.05,2508.94,2504.05,2505.84,421.0
2022-11-08 12:50:00,2507.3,2507.77,2507.3,2507.77,344.0,2507.3,2507.77,2507.3,2507.77,344.0
2022-11-08 13:00:00,2515.32,2515.32,2513.86,2515.31,900.0,2515.32,2515.32,2513.86,2515.31,900.0
2022-11-08 13:10:00,2512.77,2512.77,2509.35,2509.35,652.0,2512.77,2512.77,2509.35,2509.35,652.0
2022-11-08 13:20:00,2503.88,2503.88,2490.81,2490.81,400.0,2503.88,2503.88,2490.81,2490.81,400.0
2022-11-08 13:30:00,2490.81,2490.81,2490.81,2490.81,0.0,2490.81,2490.81,2490.81,2490.81,0.0
2022-11-08 13:40:00,2494.88,2494.88,2494.88,2494.88,100.0,2494.88,2494.88,2494.88,2494.88,100.0
2022-11-08 13:50:00,2492.2,2492.21,2485.54,2485.8,501.0,2492.2,2492.21,2485.54,2485.8,501.0
2022-11-08 14:00:00,2485.8,2485.8,2485.8,2485.8,0.0,2485.8,2485.8,2485.8,2485.8,0.0
2022-11-08 14:10:00,2485.91,2485.91,2482.58,2483.35,797.0,2485.91,2485.91,2482.58,2483.35,797.0
2022-11-08 14:20:00,2473.83,2473.83,2473.83,2473.83,100.0,2473.83,2473.83,2473.83,2473.83,100.0
2022-11-08 14:30:00,2469.63,2469.63,2469.63,2469.63,100.0,2469.63,2469.63,2469.63,2469.63,100.0
2022-11-08 14:40:00,2478.6,2478.6,2478.6,2478.6,100.0,2478.6,2478.6,2478.6,2478.6,100.0
2022-11-08 14:50:00,2488.55,2488.55,2487.81,2487.81,222.0,2488.55,2488.55,2487.81,2487.81,222.0
2022-11-08 15:00:00,2489.58,2489.81,2489.58,2489.81,200.0,2489.58,2489.81,2489.58,2489.81,200.0
2022-11-08 15:10:00,2490.04,2496.48,2490.04,2496.18,550.0,2490.04,2496.48,2490.04,2496.18,550.0
2022-11-08 15:20:00,2496.7,2504.64,2494.87,2502.89,2668.0,2496.7,2504.64,2494.87,2502.89,2668.0
2022-11-08 15:30:00,2506.77,2507.24,2505.87,2505.87,400.0,2506.77,2507.24,2505.87,2505.87,400.0
2022-11-08 15:40:00,2503.41,2506.83,2503.41,2505.83,400.0,2503.41,2506.83,2503.41,2505.83,400.0
2022-11-08 15:50:00,2503.27,2503.27,2493.62,2495.44,1996.0,2503.27,2503.27,2493.62,2495.44,1996.0
2022-11-09 09:30:00,2496.3,2497.82,2485.13,2497.82,1476.0,2496.3,2497.82,2485.13,2497.82,1476.0
2022-11-09 09:40:00,2497.82,2497.82,2497.82,2497.82,0.0,2497.82,2497.82,2497.82,2497.82,0.0
2022-11-09 09:50:00,2494.48,2494.48,2494.25,2494.25,200.0,2494.48,2494.48,2494.25,2494.25,200.0
2022-11-09 10:00:00,2494.27,2502.07,2494.27,2502.07,200.0,2494.27,2502.07,2494.27,2502.07,200.0
2022-11-09 10:10:00,2507.05,2507.05,2498.65,2498.69,400.0,2507.05,2507.05,2498.65,2498.69,400.0
2022-11-09 10:20:00,2499.92,2502.2,2495.17,2497.78,1027.0,2499.92,2502.2,2495.17,2497.78,1027.0
2022-11-09 10:30:00,2493.8,2493.8,2493.49,2493.67,512.0,2493.8,2493.8,2493.49,2493.67,512.0
2022-11-09 10:40:00,2496.45,2500.46,2495.91,2500.46,400.0,2496.45,2500.46,2495.91,2500.46,400.0
2022-11-09 10:50:00,2494.27,2494.94,2494.26,2494.93,400.0,2494.27,2494.94,2494.26,2494.93,400.0
2022-11-09 11:00:00,2497.59,2498.08,2497.59,2498.08,200.0,2497.59,2498.08,2497.59,2498.08,200.0
2022-11-09 11:10:00,2503.1,2503.1,2503.1,2503.1,100.0,2503.1,2503.1,2503.1,2503.1,100.0
2022-11-09 11:20:00,2499.65,2502.98,2499.44,2502.98,300.0,2499.65,2502.98,2499.44,2502.98,300.0
2022-11-09 11:30:00,2500.35,2500.35,2500.35,2500.35,100.0,2500.35,2500.35,2500.35,2500.35,100.0
2022-11-09 11:40:00,2498.6,2505.34,2498.6,2504.01,300.0,2498.6,2505.34,2498.6,2504.01,300.0
2022-11-09 11:50:00,2504.05,2504.14,2501.81,2501.81,800.0,2504.05,2504.14,2501.81,2501.81,800.0
2022-11-09 12:00:00,2501.05,2503.35,2499.37,2503.35,500.0,2501.05,2503.35,2499.37,2503.35,500.0
2022-11-09 12:10:00,2501.22,2501.22,2500.69,2500.88,700.0,2501.22,2501.22,2500.69,2500.88,700.0
2022-11-09 12:20:00,2502.83,2504.6,2502.83,2504.6,400.0,2502.83,2504.6,2502.83,2504.6,400.0
2022-11-09 12:30:00,2502.63,2502.63,2502.3,2502.3,200.0,2502.63,2502.63,2502.3,2502.3,200.0
2022-11-09 12:40:00,2502.51,2502.51,2502.51,2502.51,100.0,2502.51,2502.51,2502.51,2502.51,100.0
2022-11-09 12:50:00,2501.81,2503.35,2501.8,2503.35,200.0,2501.81,2503.35,2501.8,2503.35,200.0
2022-11-09 13:00:00,2500.43,2500.43,2498.92,2498.92,701.0,2500.43,2500.43,2498.92,2498.92,701.0
2022-11-09 13:10:00,2498.92,2498.92,2498.92,2498.92,0.0,2498.92,2498.92,2498.92,2498.92,0.0
2022-11-09 13:20:00,2498.92,2498.92,2498.92,2498.92,100.0,2498.92,2498.92,2498.92,2498.92,100.0
2022-11-09 13:30:00,2498.95,2498.95,2498.12,2498.12,500.0,2498.95,2498.95,2498.12,2498.12,500.0
2022-11-09 13:40:00,2492.38,2492.38,2488.46,2488.46,300.0,2492.38,2492.38,2488.46,2488.46,300.0
2022-11-09 13:50:00,2488.37,2488.37,2478.77,2483.68,500.0,2488.37,2488.37,2478.77,2483.68,500.0
2022-11-09 14:00:00,2484.41,2484.7,2483.9,2484.7,700.0,2484.41,2484.7,2483.9,2484.7,700.0
2022-11-09 14:10:00,2484.7,2484.7,2484.7,2484.7,0.0,2484.7,2484.7,2484.7,2484.7,0.0
2022-11-09 14:20:00,2484.7,2484.7,2484.7,2484.7,0.0,2484.7,2484.7,2484.7,2484.7,0.0
2022-11-09 14:30:00,2482.24,2482.24,2481.17,2481.98,400.0,2482.24,2482.24,2481.17,2481.98,400.0
2022-11-09 14:40:00,2481.17,2485.08,2479.46,2479.46,1265.0,2481.17,2485.08,2479.46,2479.46,1265.0
2022-11-09 14:50:00,2479.46,2479.46,2479.46,2479.46,0.0,2479.46,2479.46,2479.46,2479.46,0.0
2022-11-09 15:00:00,2476.24,2479.85,2476.23,2477.02,500.0,2476.24,2479.85,2476.23,2477.02,500.0
2022-11-09 15:10:00,2482.28,2482.28,2480.82,2481.76,800.0,2482.28,2482.28,2480.82,2481.76,800.0
2022-11-09 15:20:00,2482.09,2482.09,2478.23,2480.06,898.0,2482.09,2482.09,2478.23,2480.06,898.0
2022-11-09 15:30:00,2476.72,2478.0,2466.19,2471.19,1775.0,2476.72,2478.0,2466.19,2471.19,1775.0
2022-11-09 15:40:00,2470.19,2473.27,2467.49,2469.2,1204.0,2470.19,2473.27,2467.49,2469.2,1204.0
2022-11-09 15:50:00,2469.7,2471.63,2464.03,2467.08,3820.0,2469.7,2471.63,2464.03,2467.08,3820.0
2022-11-10 09:30:00,2506.34,2511.59,2498.84,2502.91,2897.0,2506.34,2511.59,2498.84,2502.91,2897.0
2022-11-10 09:40:00,2500.18,2506.33,2500.0,2500.0,1693.0,2500.18,2506.33,2500.0,2500.0,1693.0
2022-11-10 09:50:00,2497.7,2501.96,2493.42,2500.0,1539.0,2497.7,2501.96,2493.42,2500.0,1539.0
2022-11-10 10:00:00,2500.03,2501.96,2487.97,2487.97,3282.0,2500.03,2501.96,2487.97,2487.97,3282.0
2022-11-10 10:10:00,2483.75,2492.45,2482.41,2492.45,600.0,2483.75,2492.45,2482.41,2492.45,600.0
2022-11-10 10:20:00,2488.37,2500.0,2488.37,2498.75,634.0,2488.37,2500.0,2488.37,2498.75,634.0
2022-11-10 10:30:00,2491.22,2498.35,2491.02,2491.02,561.0,2491.22,2498.35,2491.02,2491.02,561.0
2022-11-10 10:40:00,2492.38,2497.71,2489.15,2497.71,830.0,2492.38,2497.71,2489.15,2497.71,830.0
2022-11-10 10:50:00,2489.37,2489.37,2482.59,2482.59,945.0,2489.37,2489.37,2482.59,2482.59,945.0
2022-11-10 11:00:00,2481.17,2481.17,2476.98,2476.99,700.0,2481.17,2481.17,2476.98,2476.99,700.0
2022-11-10 11:10:00,2476.43,2477.94,2471.95,2475.54,500.0,2476.43,2477.94,2471.95,2475.54,500.0
2022-11-10 11:20:00,2479.14,2479.14,2475.57,2475.62,638.0,2479.14,2479.14,2475.57,2475.62,638.0
2022-11-10 11:30:00,2479.23,2481.04,2479.23,2481.04,300.0,2479.23,2481.04,2479.23,2481.04,300.0
2022-11-10 11:40:00,2480.81,2480.81,2480.81,2480.81,100.0,2480.81,2480.81,2480.81,2480.81,100.0
2022-11-10 11:50:00,2481.44,2488.15,2481.44,2488.14,500.0,2481.44,2488.15,2481.44,2488.14,500.0
2022-11-10 12:00:00,2481.44,2485.93,2473.75,2478.2,1700.0,2481.44,2485.93,2473.75,2478.2,1700.0
2022-11-10 12:10:00,2474.6,2481.5,2474.59,2481.27,810.0,2474.6,2481.5,2474.59,2481.27,810.0
2022-11-10 12:20:00,2480.37,2481.12,2475.73,2475.74,600.0,2480.37,2481.12,2475.73,2475.74,600.0
2022-11-10 12:30:00,2475.5,2475.5,2470.8,2470.81,800.0,2475.5,2475.5,2470.8,2470.81,800.0
2022-11-10 12:40:00,2473.83,2473.83,2469.84,2470.39,300.0,2473.83,2473.83,2469.84,2470.39,300.0
2022-11-10 12:50:00,2471.49,2471.49,2460.04,2460.04,700.0,2471.49,2471.49,2460.04,2460.04,700.0
2022-11-10 13:00:00,2462.91,2467.45,2458.33,2463.4,500.0,2462.91,2467.45,2458.33,2463.4,500.0
2022-11-10 13:10:00,2461.82,2473.11,2459.99,2461.91,1717.0,2461.82,2473.11,2459.99,2461.91,1717.0
2022-11-10 13:20:00,2458.57,2464.34,2457.97,2461.39,700.0,2458.57,2464.34,2457.97,2461.39,700.0
2022-11-10 13:30:00,2460.24,2460.24,2452.11,2452.99,1200.0,2460.24,2460.24,2452.11,2452.99,1200.0
2022-11-10 13:40:00,2450.86,2459.25,2450.85,2455.7,800.0,2450.86,2459.25,2450.85,2455.7,800.0
2022-11-10 13:50:00,2456.73,2459.16,2452.66,2453.84,700.0,2456.73,2459.16,2452.66,2453.84,700.0
2022-11-10 14:00:00,2452.85,2459.76,2452.38,2457.08,928.0,2452.85,2459.76,2452.38,2457.08,928.0
2022-11-10 14:10:00,2456.28,2460.15,2453.51,2454.99,2309.0,2456.28,2460.15,2453.51,2454.99,2309.0
2022-11-10 14:20:00,2458.5,2458.5,2454.57,2455.37,700.0,2458.5,2458.5,2454.57,2455.37,700.0
2022-11-10 14:30:00,2456.83,2459.41,2454.89,2456.6,1100.0,2456.83,2459.41,2454.89,2456.6,1100.0
2022-11-10 14:40:00,2455.19,2459.57,2455.19,2455.94,700.0,2455.19,2459.57,2455.19,2455.94,700.0
2022-11-10 14:50:00,2457.59,2464.74,2457.59,2464.74,500.0,2457.59,2464.74,2457.59,2464.74,500.0
2022-11-10 15:00:00,2466.24,2466.25,2461.94,2464.0,1256.0,2466.24,2466.25,2461.94,2464.0,1256.0
2022-11-10 15:10:00,2464.91,2467.69,2464.1,2466.03,800.0,2464.91,2467.69,2464.1,2466.03,800.0
2022-11-10 15:20:00,2465.01,2467.81,2462.04,2462.9,2000.0,2465.01,2467.81,2462.04,2462.9,2000.0
2022-11-10 15:30:00,2464.64,2468.42,2463.82,2463.82,2400.0,2464.64,2468.42,2463.82,2463.82,2400.0
2022-11-10 15:40:00,2464.24,2469.41,2464.24,2469.41,2400.0,2464.24,2469.41,2464.24,2469.41,2400.0
2022-11-10 15:50:00,2470.58,2473.97,2463.53,2464.66,12991.0,2470.58,2473.97,2463.53,2464.66,12991.0
2022-11-11 09:30:00,2461.49,2461.49,2451.24,2451.24,2150.0,2461.49,2461.49,2451.24,2451.24,2150.0
2022-11-11 09:40:00,2445.31,2451.39,2430.22,2430.22,4680.0,2445.31,2451.39,2430.22,2430.22,4680.0
2022-11-11 09:50:00,2425.69,2429.07,2417.88,2425.0,2300.0,2425.69,2429.07,2417.88,2425.0,2300.0
2022-11-11 10:00:00,2417.02,2418.53,2402.78,2402.78,1555.0,2417.02,2418.53,2402.78,2402.78,1555.0
2022-11-11 10:10:00,2403.05,2405.48,2393.68,2393.68,2400.0,2403.05,2405.48,2393.68,2393.68,2400.0
2022-11-11 10:20:00,2399.14,2399.15,2382.02,2382.03,1900.0,2399.14,2399.15,2382.02,2382.03,1900.0
2022-11-11 10:30:00,2391.01,2391.01,2377.09,2379.86,1418.0,2391.01,2391.01,2377.09,2379.86,1418.0
2022-11-11 10:40:00,2378.22,2378.22,2363.76,2363.76,2018.0,2378.22,2378.22,2363.76,2363.76,2018.0
2022-11-11 10:50:00,2359.99,2360.09,2342.04,2342.24,3578.0,2359.99,2360.09,2342.04,2342.24,3578.0
2022-11-11 11:00:00,2344.29,2358.52,2344.29,2347.53,2245.0,2344.29,2358.52,2344.29,2347.53,2245.0
2022-11-11 11:10:00,2348.04,2351.18,2342.75,2344.89,1268.0,2348.04,2351.18,2342.75,2344.89,1268.0
2022-11-11 11:20:00,2349.59,2351.96,2348.28,2348.61,1150.0,2349.59,2351.96,2348.28,2348.61,1150.0
2022-11-11 11:30:00,2352.09,2364.13,2349.81,2355.7,1600.0,2352.09,2364.13,2349.81,2355.7,1600.0
2022-11-11 11:40:00,2357.55,2372.13,2357.55,2366.58,3702.0,2357.55,2372.13,2357.55,2366.58,3702.0
2022-11-11 11:50:00,2369.12,2369.13,2359.01,2364.21,900.0,2369.12,2369.13,2359.01,2364.21,900.0
2022-11-11 12:00:00,2362.97,2364.4,2357.69,2360.76,1200.0,2362.97,2364.4,2357.69,2360.76,1200.0
2022-11-11 12:10:00,2362.83,2365.45,2362.47,2362.47,1000.0,2362.83,2365.45,2362.47,2362.47,1000.0
2022-11-11 12:20:00,2366.3,2367.12,2365.17,2367.12,300.0,2366.3,2367.12,2365.17,2367.12,300.0
2022-11-11 12:30:00,2375.66,2377.84,2372.56,2372.74,1033.0,2375.66,2377.84,2372.56,2372.74,1033.0
2022-11-11 12:40:00,2372.43,2372.44,2372.24,2372.24,900.0,2372.43,2372.44,2372.24,2372.24,900.0
2022-11-11 12:50:00,2370.67,2373.12,2370.67,2373.12,776.0,2370.67,2373.12,2370.67,2373.12,776.0
2022-11-11 13:00:00,2373.12,2374.43,2373.12,2374.43,200.0,2373.12,2374.43,2373.12,2374.43,200.0
2022-11-11 13:10:00,2377.0,2377.0,2377.0,2377.0,100.0,2377.0,2377.0,2377.0,2377.0,100.0
2022-11-11 13:20:00,2379.97,2389.31,2379.97,2387.59,1183.0,2379.97,2389.31,2379.97,2387.59,1183.0
2022-11-11 13:30:00,2386.5,2386.5,2386.32,2386.32,200.0,2386.5,2386.5,2386.32,2386.32,200.0
2022-11-11 13:40:00,2386.32,2386.32,2386.32,2386.32,0.0,2386.32,2386.32,2386.32,2386.32,0.0
2022-11-11 13:50:00,2393.21,2399.13,2393.21,2399.13,805.0,2393.21,2399.13,2393.21,2399.13,805.0
2022-11-11 14:00:00,2394.43,2400.5,2394.42,2396.62,604.0,2394.43,2400.5,2394.42,2396.62,604.0
2022-11-11 14:10:00,2396.62,2396.62,2396.62,2396.62,0.0,2396.62,2396.62,2396.62,2396.62,0.0
2022-11-11 14:20:00,2405.37,2405.37,2405.37,2405.37,107.0,2405.37,2405.37,2405.37,2405.37,107.0
2022-11-11 14:30:00,2412.0,2416.11,2410.27,2414.99,800.0,2412.0,2416.11,2410.27,2414.99,800.0
2022-11-11 14:40:00,2416.53,2417.95,2411.89,2413.54,1308.0,2416.53,2417.95,2411.89,2413.54,1308.0
2022-11-11 14:50:00,2410.45,2415.76,2410.45,2414.49,300.0,2410.45,2415.76,2410.45,2414.49,300.0
2022-11-11 15:00:00,2415.33,2415.65,2410.05,2415.65,1420.0,2415.33,2415.65,2410.05,2415.65,1420.0
2022-11-11 15:10:00,2410.64,2410.64,2404.55,2404.86,1100.0,2410.64,2410.64,2404.55,2404.86,1100.0
2022-11-11 15:20:00,2405.12,2410.28,2405.12,2410.22,553.0,2405.12,2410.28,2405.12,2410.22,553.0
2022-11-11 15:30:00,2410.16,2410.16,2403.92,2404.07,847.0,2410.16,2410.16,2403.92,2404.07,847.0
2022-11-11 15:40:00,2409.66,2411.23,2407.46,2410.77,1151.0,2409.66,2411.23,2407.46,2410.77,1151.0
2022-11-11 15:50:00,2406.93,2412.24,2406.93,2408.67,3134.0,2406.93,2412.24,2406.93,2408.67,3134.0
2022-11-14 09:30:00,2416.77,2427.44,2400.72,2423.46,1653.0,2416.77,2427.44,2400.72,2423.46,1653.0
2022-11-14 09:40:00,2447.69,2462.88,2444.29,2444.29,1700.0,2447.69,2462.88,2444.29,2444.29,1700.0
2022-11-14 09:50:00,2442.77,2450.1,2442.77,2450.1,200.0,2442.77,2450.1,2442.77,2450.1,200.0
2022-11-14 10:00:00,2452.06,2463.06,2449.89,2455.06,2605.0,2452.06,2463.06,2449.89,2455.06,2605.0
2022-11-14 10:10:00,2448.68,2448.79,2444.47,2448.79,1311.0,2448.68,2448.79,2444.47,2448.79,1311.0
2022-11-14 10:20:00,2451.77,2453.83,2448.22,2448.22,500.0,2451.77,2453.83,2448.22,2448.22,500.0
2022-11-14 10:30:00,2453.55,2453.55,2451.34,2451.34,200.0,2453.55,2453.55,2451.34,2451.34,200.0
2022-11-14 10:40:00,2452.5,2461.34,2452.5,2460.85,1000.0,2452.5,2461.34,2452.5,2460.85,1000.0
2022-11-14 10:50:00,2455.38,2457.24,2454.41,2454.41,719.0,2455.38,2457.24,2454.41,2454.41,719.0
2022-11-14 11:00:00,2456.03,2456.03,2456.03,2456.03,100.0,2456.03,2456.03,2456.03,2456.03,100.0
2022-11-14 11:10:00,2456.64,2459.25,2448.33,2453.89,1366.0,2456.64,2459.25,2448.33,2453.89,1366.0
2022-11-14 11:20:00,2454.81,2454.81,2449.37,2449.37,500.0,2454.81,2454.81,2449.37,2449.37,500.0
2022-11-14 11:30:00,2451.21,2460.16,2451.21,2458.86,779.0,2451.21,2460.16,2451.21,2458.86,779.0
2022-11-14 11:40:00,2464.01,2464.64,2461.17,2461.17,714.0,2464.01,2464.64,2461.17,2461.17,714.0
2022-11-14 11:50:00,2463.64,2463.7,2463.64,2463.7,200.0,2463.64,2463.7,2463.64,2463.7,200.0
2022-11-14 12:00:00,2466.82,2479.27,2466.81,2472.99,1201.0,2466.82,2479.27,2466.81,2472.99,1201.0
2022-11-14 12:10:00,2469.41,2469.41,2469.14,2469.14,200.0,2469.41,2469.41,2469.14,2469.14,200.0
2022-11-14 12:20:00,2472.83,2473.0,2472.44,2473.0,300.0,2472.83,2473.0,2472.44,2473.0,300.0
2022-11-14 12:30:00,2473.3,2473.46,2472.86,2473.46,300.0,2473.3,2473.46,2472.86,2473.46,300.0
2022-11-14 12:40:00,2479.26,2479.26,2474.36,2474.36,600.0,2479.26,2479.26,2474.36,2474.36,600.0
2022-11-14 12:50:00,2471.75,2471.75,2471.75,2471.75,300.0,2471.75,2471.75,2471.75,2471.75,300.0
2022-11-14 13:00:00,2473.47,2473.47,2473.47,2473.47,100.0,2473.47,2473.47,2473.47,2473.47,100.0
2022-11-14 13:10:00,2473.22,2474.27,2473.22,2474.27,300.0,2473.22,2474.27,2473.22,2474.27,300.0
2022-11-14 13:20:00,2475.15,2475.16,2475.15,2475.16,204.0,2475.15,2475.16,2475.15,2475.16,204.0
2022-11-14 13:30:00,2477.32,2477.33,2474.17,2474.17,300.0,2477.32,2477.33,2474.17,2474.17,300.0
2022-11-14 13:40:00,2474.17,2474.17,2472.02,2472.02,600.0,2474.17,2474.17,2472.02,2472.02,600.0
2022-11-14 13:50:00,2474.25,2474.25,2472.46,2474.18,405.0,2474.25,2474.25,2472.46,2474.18,405.0
2022-11-14 14:00:00,2473.31,2473.31,2473.29,2473.29,200.0,2473.31,2473.31,2473.29,2473.29,200.0
2022-11-14 14:10:00,2472.86,2472.86,2464.04,2467.89,2207.0,2472.86,2472.86,2464.04,2467.89,2207.0
2022-11-14 14:20:00,2465.59,2473.28,2464.04,2473.28,1208.0,2465.59,2473.28,2464.04,2473.28,1208.0
2022-11-14 14:30:00,2471.94,2471.94,2471.94,2471.94,100.0,2471.94,2471.94,2471.94,2471.94,100.0
2022-11-14 14:40:00,2471.8,2471.8,2467.69,2467.69,1200.0,2471.8,2471.8,2467.69,2467.69,1200.0
2022-11-14 14:50:00,2464.76,2466.21,2464.76,2466.2,200.0,2464.76,2466.21,2464.76,2466.2,200.0
2022-11-14 15:00:00,2469.95,2470.15,2467.34,2467.34,400.0,2469.95,2470.15,2467.34,2467.34,400.0
2022-11-14 15:10:00,2466.58,2466.79,2463.79,2463.79,2629.0,2466.58,2466.79,2463.79,2463.79,2629.0
2022-11-14 15:20:00,2464.13,2466.03,2464.13,2465.99,500.0,2464.13,2466.03,2464.13,2465.99,500.0
2022-11-14 15:30:00,2466.22,2472.88,2466.22,2470.72,1055.0,2466.22,2472.88,2466.22,2470.72,1055.0
2022-11-14 15:40:00,2468.99,2468.99,2459.62,2459.62,1365.0,2468.99,2468.99,2459.62,2459.62,1365.0
2022-11-14 15:50:00,2457.51,2457.51,2442.98,2447.86,5273.0,2457.51,2457.51,2442.98,2447.86,5273.0
2022-11-15 09:30:00,2456.69,2459.21,2426.63,2426.63,3142.0,2456.69,2459.21,2426.63,2426.63,3142.0
2022-11-15 09:40:00,2425.0,2425.01,2393.12,2393.12,1301.0,2425.0,2425.01,2393.12,2393.12,1301.0
2022-11-15 09:50:00,2401.36,2415.0,2401.36,2415.0,1000.0,2401.36,2415.0,2401.36,2415.0,1000.0
2022-11-15 10:00:00,2417.37,2422.86,2412.3,2412.3,1601.0,2417.37,2422.86,2412.3,2412.3,1601.0
2022-11-15 10:10:00,2404.01,2417.72,2404.01,2417.7,1406.0,2404.01,2417.72,2404.01,2417.7,1406.0
2022-11-15 10:20:00,2427.11,2437.44,2421.38,2433.75,965.0,2427.11,2437.44,2421.38,2433.75,965.0
2022-11-15 10:30:00,2436.45,2443.71,2436.45,2443.71,600.0,2436.45,2443.71,2436.45,2443.71,600.0
2022-11-15 10:40:00,2443.24,2444.16,2443.24,2444.16,200.0,2443.24,2444.16,2443.24,2444.16,200.0
2022-11-15 10:50:00,2447.91,2448.29,2447.91,2448.29,400.0,2447.91,2448.29,2447.91,2448.29,400.0
2022-11-15 11:00:00,2447.13,2447.13,2434.12,2440.15,763.0,2447.13,2447.13,2434.12,2440.15,763.0
2022-11-15 11:10:00,2440.15,2440.15,2440.15,2440.15,0.0,2440.15,2440.15,2440.15,2440.15,0.0
2022-11-15 11:20:00,2441.18,2450.62,2441.18,2450.62,600.0,2441.18,2450.62,2441.18,2450.62,600.0
2022-11-15 11:30:00,2450.21,2450.21,2442.17,2442.17,700.0,2450.21,2450.21,2442.17,2442.17,700.0
2022-11-15 11:40:00,2446.36,2446.36,2436.51,2436.51,477.0,2446.36,2446.36,2436.51,2436.51,477.0
2022-11-15 11:50:00,2438.16,2438.16,2437.81,2437.81,500.0,2438.16,2438.16,2437.81,2437.81,500.0
2022-11-15 12:00:00,2432.88,2434.81,2432.71,2434.81,500.0,2432.88,2434.81,2432.71,2434.81,500.0
2022-11-15 12:10:00,2430.34,2430.34,2426.65,2426.65,300.0,2430.34,2430.34,2426.65,2426.65,300.0
2022-11-15 12:20:00,2426.2,2428.31,2423.55,2428.3,733.0,2426.2,2428.31,2423.55,2428.3,733.0
2022-11-15 12:30:00,2429.11,2431.82,2428.64,2431.82,600.0,2429.11,2431.82,2428.64,2431.82,600.0
2022-11-15 12:40:00,2435.64,2435.64,2432.45,2432.45,200.0,2435.64,2435.64,2432.45,2432.45,200.0
2022-11-15 12:50:00,2430.39,2430.39,2430.16,2430.16,400.0,2430.39,2430.39,2430.16,2430.16,400.0
2022-11-15 13:00:00,2430.28,2430.28,2430.27,2430.28,100.0,2430.28,2430.28,2430.27,2430.28,100.0
2022-11-15 13:10:00,2431.55,2433.32,2429.9,2429.9,700.0,2431.55,2433.32,2429.9,2429.9,700.0
2022-11-15 13:20:00,2424.97,2424.98,2408.86,2408.86,1949.0,2424.97,2424.98,2408.86,2408.86,1949.0
2022-11-15 13:30:00,2413.4,2420.15,2413.4,2413.75,758.0,2413.4,2420.15,2413.4,2413.75,758.0
2022-11-15 13:40:00,2420.57,2425.47,2416.02,2425.47,600.0,2420.57,2425.47,2416.02,2425.47,600.0
2022-11-15 13:50:00,2421.35,2427.36,2418.94,2424.03,700.0,2421.35,2427.36,2418.94,2424.03,700.0
2022-11-15 14:00:00,2420.1,2422.68,2418.8,2419.79,800.0,2420.1,2422.68,2418.8,2419.79,800.0
2022-11-15 14:10:00,2426.16,2430.0,2426.16,2429.14,600.0,2426.16,2430.0,2426.16,2429.14,600.0
2022-11-15 14:20:00,2430.89,2431.74,2426.14,2429.35,638.0,2430.89,2431.74,2426.14,2429.35,638.0
2022-11-15 14:30:00,2426.53,2426.53,2426.53,2426.53,100.0,2426.53,2426.53,2426.53,2426.53,100.0
2022-11-15 14:40:00,2432.54,2432.77,2427.94,2427.94,801.0,2432.54,2432.77,2427.94,2427.94,801.0
2022-11-15 14:50:00,2428.74,2434.05,2428.74,2434.05,479.0,2428.74,2434.05,2428.74,2434.05,479.0
2022-11-15 15:00:00,2433.34,2433.34,2431.07,2431.25,700.0,2433.34,2433.34,2431.07,2431.25,700.0
2022-11-15 15:10:00,2433.18,2435.08,2433.18,2435.08,400.0,2433.18,2435.08,2433.18,2435.08,400.0
2022-11-15 15:20:00,2437.46,2437.46,2432.91,2432.91,1641.0,2437.46,2437.46,2432.91,2432.91,1641.0
2022-11-15 15:30:00,2424.2,2429.8,2423.66,2429.8,900.0,2424.2,2429.8,2423.66,2429.8,900.0
2022-11-15 15:40:00,2431.07,2432.45,2427.52,2429.54,1300.0,2431.07,2432.45,2427.52,2429.54,1300.0
2022-11-15 15:50:00,2425.0,2432.11,2423.45,2423.69,4236.0,2425.0,2432.11,2423.45,2423.69,4236.0
2022-11-16 09:30:00,2382.88,2424.95,2382.88,2420.21,3991.0,2382.88,2424.95,2382.88,2420.21,3991.0
2022-11-16 09:40:00,2426.93,2432.01,2417.59,2417.59,732.0,2426.93,2432.01,2417.59,2417.59,732.0
2022-11-16 09:50:00,2417.59,2431.24,2412.3,2431.24,2151.0,2417.59,2431.24,2412.3,2431.24,2151.0
2022-11-16 10:00:00,2442.46,2456.96,2432.39,2450.16,1800.0,2442.46,2456.96,2432.39,2450.16,1800.0
2022-11-16 10:10:00,2452.38,2455.96,2452.38,2453.35,1000.0,2452.38,2455.96,2452.38,2453.35,1000.0
2022-11-16 10:20:00,2453.35,2453.97,2449.77,2450.43,700.0,2453.35,2453.97,2449.77,2450.43,700.0
2022-11-16 10:30:00,2453.63,2462.99,2452.99,2462.99,1000.0,2453.63,2462.99,2452.99,2462.99,1000.0
2022-11-16 10:40:00,2464.95,2465.6,2460.79,2465.6,600.0,2464.95,2465.6,2460.79,2465.6,600.0
2022-11-16 10:50:00,2460.33,2460.33,2458.83,2459.88,713.0,2460.33,2460.33,2458.83,2459.88,713.0
2022-11-16 11:00:00,2459.53,2463.22,2455.88,2461.98,710.0,2459.53,2463.22,2455.88,2461.98,710.0
2022-11-16 11:10:00,2462.34,2462.47,2460.52,2460.52,300.0,2462.34,2462.47,2460.52,2460.52,300.0
2022-11-16 11:20:00,2460.52,2460.52,2460.52,2460.52,0.0,2460.52,2460.52,2460.52,2460.52,0.0
2022-11-16 11:30:00,2460.52,2460.52,2460.52,2460.52,0.0,2460.52,2460.52,2460.52,2460.52,0.0
2022-11-16 11:40:00,2463.25,2473.57,2462.91,2473.57,1794.0,2463.25,2473.57,2462.91,2473.57,1794.0
2022-11-16 11:50:00,2470.11,2471.67,2468.09,2471.67,866.0,2470.11,2471.67,2468.09,2471.67,866.0
2022-11-16 12:00:00,2471.67,2471.67,2471.67,2471.67,0.0,2471.67,2471.67,2471.67,2471.67,0.0
2022-11-16 12:10:00,2465.34,2465.34,2465.02,2465.02,316.0,2465.34,2465.34,2465.02,2465.02,316.0
2022-11-16 12:20:00,2469.42,2469.42,2469.42,2469.42,100.0,2469.42,2469.42,2469.42,2469.42,100.0
2022-11-16 12:30:00,2472.8,2473.1,2470.19,2470.2,320.0,2472.8,2473.1,2470.19,2470.2,320.0
2022-11-16 12:40:00,2470.2,2470.2,2470.2,2470.2,0.0,2470.2,2470.2,2470.2,2470.2,0.0
2022-11-16 12:50:00,2480.15,2480.15,2471.01,2471.01,400.0,2480.15,2480.15,2471.01,2471.01,400.0
2022-11-16 13:00:00,2471.01,2471.01,2471.01,2471.01,0.0,2471.01,2471.01,2471.01,2471.01,0.0
2022-11-16 13:10:00,2474.76,2474.76,2473.0,2473.23,440.0,2474.76,2474.76,2473.0,2473.23,440.0
2022-11-16 13:20:00,2472.39,2472.39,2468.94,2468.95,206.0,2472.39,2472.39,2468.94,2468.95,206.0
2022-11-16 13:30:00,2464.63,2464.63,2457.95,2462.7,1300.0,2464.63,2464.63,2457.95,2462.7,1300.0
2022-11-16 13:40:00,2464.6,2466.16,2462.47,2465.49,758.0,2464.6,2466.16,2462.47,2465.49,758.0
2022-11-16 13:50:00,2458.24,2462.86,2453.21,2462.86,500.0,2458.24,2462.86,2453.21,2462.86,500.0
2022-11-16 14:00:00,2457.8,2457.8,2455.23,2455.23,653.0,2457.8,2457.8,2455.23,2455.23,653.0
2022-11-16 14:10:00,2453.45,2454.93,2453.45,2453.95,300.0,2453.45,2454.93,2453.45,2453.95,300.0
2022-11-16 14:20:00,2457.41,2457.41,2457.4,2457.41,205.0,2457.41,2457.41,2457.4,2457.41,205.0
2022-11-16 14:30:00,2456.07,2461.18,2456.07,2461.18,300.0,2456.07,2461.18,2456.07,2461.18,300.0
2022-11-16 14:40:00,2461.18,2461.18,2461.18,2461.18,0.0,2461.18,2461.18,2461.18,2461.18,0.0
2022-11-16 14:50:00,2459.74,2459.74,2457.48,2457.82,300.0,2459.74,2459.74,2457.48,2457.82,300.0
2022-11-16 15:00:00,2459.62,2459.62,2459.62,2459.62,100.0,2459.62,2459.62,2459.62,2459.62,100.0
2022-11-16 15:10:00,2459.55,2459.69,2456.23,2456.23,1360.0,2459.55,2459.69,2456.23,2456.23,1360.0
2022-11-16 15:20:00,2456.74,2460.26,2455.74,2459.1,1100.0,2456.74,2460.26,2455.74,2459.1,1100.0
2022-11-16 15:30:00,2457.66,2457.67,2454.98,2454.98,1200.0,2457.66,2457.67,2454.98,2454.98,1200.0
2022-11-16 15:40:00,2453.96,2455.85,2448.04,2448.11,2200.0,2453.96,2455.85,2448.04,2448.11,2200.0
2022-11-16 15:50:00,2452.4,2452.64,2437.24,2450.53,11928.0,2452.4,2452.64,2437.24,2450.53,11928.0
2022-11-17 09:30:00,2432.19,2449.25,2423.95,2425.79,2075.0,2432.19,2449.25,2423.95,2425.79,2075.0
2022-11-17 09:40:00,2425.0,2425.89,2405.39,2415.16,1000.0,2425.0,2425.89,2405.39,2415.16,1000.0
2022-11-17 09:50:00,2410.16,2411.52,2410.16,2411.52,200.0,2410.16,2411.52,2410.16,2411.52,200.0
2022-11-17 10:00:00,2419.08,2424.2,2419.08,2422.8,831.0,2419.08,2424.2,2419.08,2422.8,831.0
2022-11-17 10:10:00,2426.89,2426.89,2416.03,2416.03,900.0,2426.89,2426.89,2416.03,2416.03,900.0
2022-11-17 10:20:00,2418.32,2418.32,2418.32,2418.32,100.0,2418.32,2418.32,2418.32,2418.32,100.0
2022-11-17 10:30:00,2415.7,2421.69,2415.7,2421.69,571.0,2415.7,2421.69,2415.7,2421.69,571.0
2022-11-17 10:40:00,2417.3,2417.3,2417.3,2417.3,100.0,2417.3,2417.3,2417.3,2417.3,100.0
2022-11-17 10:50:00,2416.35,2416.35,2413.67,2413.67,200.0,2416.35,2416.35,2413.67,2413.67,200.0
2022-11-17 11:00:00,2415.52,2415.52,2408.99,2408.99,393.0,2415.52,2415.52,2408.99,2408.99,393.0
2022-11-17 11:10:00,2410.6,2410.6,2408.22,2408.22,234.0,2410.6,2410.6,2408.22,2408.22,234.0
2022-11-17 11:20:00,2409.66,2410.14,2407.31,2407.31,713.0,2409.66,2410.14,2407.31,2407.31,713.0
2022-11-17 11:30:00,2411.22,2411.7,2404.81,2411.7,300.0,2411.22,2411.7,2404.81,2411.7,300.0
2022-11-17 11:40:00,2413.66,2413.66,2413.66,2413.66,100.0,2413.66,2413.66,2413.66,2413.66,100.0
2022-11-17 11:50:00,2410.06,2420.5,2410.06,2420.5,223.0,2410.06,2420.5,2410.06,2420.5,223.0
2022-11-17 12:00:00,2420.91,2424.77,2419.62,2422.98,700.0,2420.91,2424.77,2419.62,2422.98,700.0
2022-11-17 12:10:00,2422.98,2422.98,2422.98,2422.98,0.0,2422.98,2422.98,2422.98,2422.98,0.0
2022-11-17 12:20:00,2424.53,2424.53,2423.54,2423.54,200.0,2424.53,2424.53,2423.54,2423.54,200.0
2022-11-17 12:30:00,2422.54,2422.54,2422.19,2422.2,200.0,2422.54,2422.54,2422.19,2422.2,200.0
2022-11-17 12:40:00,2422.2,2422.2,2422.2,2422.2,0.0,2422.2,2422.2,2422.2,2422.2,0.0
2022-11-17 12:50:00,2431.17,2431.17,2431.0,2431.0,300.0,2431.17,2431.17,2431.0,2431.0,300.0
2022-11-17 13:00:00,2431.49,2433.12,2431.49,2433.12,200.0,2431.49,2433.12,2431.49,2433.12,200.0
2022-11-17 13:10:00,2433.12,2433.12,2433.12,2433.12,0.0,2433.12,2433.12,2433.12,2433.12,0.0
2022-11-17 13:20:00,2432.28,2432.32,2432.28,2432.32,200.0,2432.28,2432.32,2432.28,2432.32,200.0
2022-11-17 13:30:00,2432.32,2432.32,2432.32,2432.32,0.0,2432.32,2432.32,2432.32,2432.32,0.0
2022-11-17 13:40:00,2431.04,2431.04,2420.86,2420.86,505.0,2431.04,2431.04,2420.86,2420.86,505.0
2022-11-17 13:50:00,2422.6,2422.6,2422.6,2422.6,100.0,2422.6,2422.6,2422.6,2422.6,100.0
2022-11-17 14:00:00,2422.77,2422.77,2422.77,2422.77,100.0,2422.77,2422.77,2422.77,2422.77,100.0
2022-11-17 14:10:00,2422.22,2422.22,2421.65,2421.66,200.0,2422.22,2422.22,2421.65,2421.66,200.0
2022-11-17 14:20:00,2423.64,2423.65,2423.64,2423.64,100.0,2423.64,2423.65,2423.64,2423.64,100.0
2022-11-17 14:30:00,2421.41,2425.83,2417.11,2425.83,961.0,2421.41,2425.83,2417.11,2425.83,961.0
2022-11-17 14:40:00,2423.83,2423.83,2423.83,2423.83,100.0,2423.83,2423.83,2423.83,2423.83,100.0
2022-11-17 14:50:00,2424.14,2424.15,2424.14,2424.14,100.0,2424.14,2424.15,2424.14,2424.14,100.0
2022-11-17 15:00:00,2421.61,2421.61,2418.13,2418.14,300.0,2421.61,2421.61,2418.13,2418.14,300.0
2022-11-17 15:10:00,2418.49,2418.49,2414.57,2414.57,202.0,2418.49,2418.49,2414.57,2414.57,202.0
2022-11-17 15:20:00,2414.93,2417.82,2414.92,2417.82,671.0,2414.93,2417.82,2414.92,2417.82,671.0
2022-11-17 15:30:00,2422.35,2426.77,2422.35,2426.63,1500.0,2422.35,2426.77,2422.35,2426.63,1500.0
2022-11-17 15:40:00,2426.34,2427.42,2424.76,2427.42,425.0,2426.34,2427.42,2424.76,2427.42,425.0
2022-11-17 15:50:00,2425.86,2425.86,2417.97,2421.1,8841.0,2425.86,2425.86,2417.97,2421.1,8841.0
2022-11-18 09:30:00,2434.48,2437.69,2430.0,2436.14,4116.0,2434.48,2437.69,2430.0,2436.14,4116.0
2022-11-18 09:40:00,2433.81,2436.0,2429.89,2429.89,709.0,2433.81,2436.0,2429.89,2429.89,709.0
2022-11-18 09:50:00,2427.52,2431.35,2422.06,2430.74,1510.0,2427.52,2431.35,2422.06,2430.74,1510.0
2022-11-18 10:00:00,2435.2,2441.64,2435.2,2441.64,300.0,2435.2,2441.64,2435.2,2441.64,300.0
2022-11-18 10:10:00,2445.95,2445.95,2438.39,2438.39,565.0,2445.95,2445.95,2438.39,2438.39,565.0
2022-11-18 10:20:00,2438.7,2438.7,2434.67,2434.67,300.0,2438.7,2438.7,2434.67,2434.67,300.0
2022-11-18 10:30:00,2433.98,2442.09,2433.98,2442.09,700.0,2433.98,2442.09,2433.98,2442.09,700.0
2022-11-18 10:40:00,2440.0,2440.79,2437.58,2440.58,579.0,2440.0,2440.79,2437.58,2440.58,579.0
2022-11-18 10:50:00,2438.62,2438.62,2433.97,2436.55,400.0,2438.62,2438.62,2433.97,2436.55,400.0
2022-11-18 11:00:00,2439.52,2439.53,2437.44,2437.44,200.0,2439.52,2439.53,2437.44,2437.44,200.0
2022-11-18 11:10:00,2436.03,2436.03,2436.03,2436.03,174.0,2436.03,2436.03,2436.03,2436.03,174.0
2022-11-18 11:20:00,2435.15,2438.72,2433.85,2438.72,800.0,2435.15,2438.72,2433.85,2438.72,800.0
2022-11-18 11:30:00,2434.7,2434.7,2434.7,2434.7,103.0,2434.7,2434.7,2434.7,2434.7,103.0
2022-11-18 11:40:00,2440.57,2440.57,2440.57,2440.57,100.0,2440.57,2440.57,2440.57,2440.57,100.0
2022-11-18 11:50:00,2431.96,2432.46,2428.75,2432.46,346.0,2431.96,2432.46,2428.75,2432.46,346.0
2022-11-18 12:00:00,2432.46,2432.46,2432.46,2432.46,0.0,2432.46,2432.46,2432.46,2432.46,0.0
2022-11-18 12:10:00,2428.97,2431.35,2424.54,2424.54,1152.0,2428.97,2431.35,2424.54,2424.54,1152.0
2022-11-18 12:20:00,2421.12,2424.18,2421.12,2424.18,600.0,2421.12,2424.18,2421.12,2424.18,600.0
2022-11-18 12:30:00,2431.02,2431.02,2431.02,2431.02,100.0,2431.02,2431.02,2431.02,2431.02,100.0
2022-11-18 12:40:00,2431.39,2431.4,2431.39,2431.39,140.0,2431.39,2431.4,2431.39,2431.39,140.0
2022-11-18 12:50:00,2431.31,2435.83,2431.31,2435.83,500.0,2431.31,2435.83,2431.31,2435.83,500.0
2022-11-18 13:00:00,2435.67,2435.68,2435.67,2435.67,100.0,2435.67,2435.68,2435.67,2435.67,100.0
2022-11-18 13:10:00,2435.42,2445.68,2435.42,2440.43,1649.0,2435.42,2445.68,2435.42,2440.43,1649.0
2022-11-18 13:20:00,2439.0,2441.21,2438.99,2441.21,600.0,2439.0,2441.21,2438.99,2441.21,600.0
2022-11-18 13:30:00,2441.72,2441.72,2441.71,2441.72,100.0,2441.72,2441.72,2441.71,2441.72,100.0
2022-11-18 13:40:00,2441.21,2443.49,2435.85,2435.85,801.0,2441.21,2443.49,2435.85,2435.85,801.0
2022-11-18 13:50:00,2433.34,2433.34,2433.33,2433.34,150.0,2433.34,2433.34,2433.33,2433.34,150.0
2022-11-18 14:00:00,2437.11,2439.81,2437.11,2439.81,700.0,2437.11,2439.81,2437.11,2439.81,700.0
2022-11-18 14:10:00,2439.81,2439.81,2439.81,2439.81,0.0,2439.81,2439.81,2439.81,2439.81,0.0
2022-11-18 14:20:00,2439.55,2441.75,2438.53,2438.54,500.0,2439.55,2441.75,2438.53,2438.54,500.0
2022-11-18 14:30:00,2438.74,2439.39,2436.6,2439.39,606.0,2438.74,2439.39,2436.6,2439.39,606.0
2022-11-18 14:40:00,2440.65,2440.65,2435.0,2435.01,300.0,2440.65,2440.65,2435.0,2435.01,300.0
2022-11-18 14:50:00,2440.2,2440.2,2440.2,2440.2,100.0,2440.2,2440.2,2440.2,2440.2,100.0
2022-11-18 15:00:00,2445.03,2445.79,2445.03,2445.79,600.0,2445.03,2445.79,2445.03,2445.79,600.0
2022-11-18 15:10:00,2445.18,2445.2,2444.22,2444.22,300.0,2445.18,2445.2,2444.22,2444.22,300.0
2022-11-18 15:20:00,2442.65,2445.88,2442.48,2445.03,1207.0,2442.65,2445.88,2442.48,2445.03,1207.0
2022-11-18 15:30:00,2448.72,2454.31,2448.71,2450.09,1100.0,2448.72,2454.31,2448.71,2450.09,1100.0
2022-11-18 15:40:00,2453.53,2457.81,2453.53,2455.79,1700.0,2453.53,2457.81,2453.53,2455.79,1700.0
2022-11-18 15:50:00,2457.81,2462.32,2452.96,2462.32,5127.0,2457.81,2462.32,2452.96,2462.32,5127.0
2022-11-21 09:30:00,2477.75,2489.72,2460.88,2489.72,2483.0,2477.75,2489.72,2460.88,2489.72,2483.0
2022-11-21 09:40:00,2481.71,2481.71,2481.71,2481.71,100.0,2481.71,2481.71,2481.71,2481.71,100.0
2022-11-21 09:50:00,2478.1,2478.1,2475.57,2475.57,300.0,2478.1,2478.1,2475.57,2475.57,300.0
2022-11-21 10:00:00,2474.77,2485.28,2474.77,2477.83,740.0,2474.77,2485.28,2474.77,2477.83,740.0
2022-11-21 10:10:00,2479.23,2483.82,2479.22,2483.82,913.0,2479.23,2483.82,2479.22,2483.82,913.0
2022-11-21 10:20:00,2486.27,2486.65,2486.27,2486.64,200.0,2486.27,2486.65,2486.27,2486.64,200.0
2022-11-21 10:30:00,2486.45,2489.72,2483.98,2483.98,1020.0,2486.45,2489.72,2483.98,2483.98,1020.0
2022-11-21 10:40:00,2490.32,2492.32,2489.13,2492.32,500.0,2490.32,2492.32,2489.13,2492.32,500.0
2022-11-21 10:50:00,2489.77,2493.94,2489.77,2491.01,440.0,2489.77,2493.94,2489.77,2491.01,440.0
2022-11-21 11:00:00,2490.76,2490.76,2490.0,2490.0,988.0,2490.76,2490.76,2490.0,2490.0,988.0
2022-11-21 11:10:00,2489.11,2489.11,2485.32,2485.32,412.0,2489.11,2489.11,2485.32,2485.32,412.0
2022-11-21 11:20:00,2487.79,2487.79,2480.61,2480.61,1301.0,2487.79,2487.79,2480.61,2480.61,1301.0
2022-11-21 11:30:00,2482.5,2483.44,2480.57,2480.58,400.0,2482.5,2483.44,2480.57,2480.58,400.0
2022-11-21 11:40:00,2483.91,2483.91,2483.91,2483.91,101.0,2483.91,2483.91,2483.91,2483.91,101.0
2022-11-21 11:50:00,2483.74,2485.16,2483.74,2485.16,200.0,2483.74,2485.16,2483.74,2485.16,200.0
2022-11-21 12:00:00,2482.49,2488.62,2482.49,2488.62,300.0,2482.49,2488.62,2482.49,2488.62,300.0
2022-11-21 12:10:00,2487.53,2490.09,2487.53,2487.71,432.0,2487.53,2490.09,2487.53,2487.71,432.0
2022-11-21 12:20:00,2490.84,2490.84,2490.82,2490.82,200.0,2490.84,2490.84,2490.82,2490.82,200.0
2022-11-21 12:30:00,2490.82,2490.82,2490.82,2490.82,0.0,2490.82,2490.82,2490.82,2490.82,0.0
2022-11-21 12:40:00,2493.43,2496.0,2493.2,2493.2,552.0,2493.43,2496.0,2493.2,2493.2,552.0
2022-11-21 12:50:00,2497.5,2500.6,2497.14,2499.37,1651.0,2497.5,2500.6,2497.14,2499.37,1651.0
2022-11-21 13:00:00,2500.43,2510.97,2500.4,2510.06,2246.0,2500.43,2510.97,2500.4,2510.06,2246.0
2022-11-21 13:10:00,2510.1,2510.1,2510.07,2510.07,200.0,2510.1,2510.1,2510.07,2510.07,200.0
2022-11-21 13:20:00,2507.0,2507.0,2504.38,2505.39,500.0,2507.0,2507.0,2504.38,2505.39,500.0
2022-11-21 13:30:00,2508.02,2508.5,2506.19,2508.5,1290.0,2508.02,2508.5,2506.19,2508.5,1290.0
2022-11-21 13:40:00,2504.0,2504.0,2504.0,2504.0,100.0,2504.0,2504.0,2504.0,2504.0,100.0
2022-11-21 13:50:00,2508.38,2509.02,2508.38,2508.61,300.0,2508.38,2509.02,2508.38,2508.61,300.0
2022-11-21 14:00:00,2508.61,2508.61,2508.61,2508.61,0.0,2508.61,2508.61,2508.61,2508.61,0.0
2022-11-21 14:10:00,2504.16,2505.65,2504.16,2505.65,375.0,2504.16,2505.65,2504.16,2505.65,375.0
2022-11-21 14:20:00,2504.05,2504.05,2499.27,2500.87,997.0,2504.05,2504.05,2499.27,2500.87,997.0
2022-11-21 14:30:00,2500.87,2500.87,2500.87,2500.87,0.0,2500.87,2500.87,2500.87,2500.87,0.0
2022-11-21 14:40:00,2499.87,2499.87,2499.86,2499.87,275.0,2499.87,2499.87,2499.86,2499.87,275.0
2022-11-21 14:50:00,2499.31,2502.99,2499.31,2501.88,300.0,2499.31,2502.99,2499.31,2501.88,300.0
2022-11-21 15:00:00,2503.08,2503.08,2503.08,2503.08,200.0,2503.08,2503.08,2503.08,2503.08,200.0
2022-11-21 15:10:00,2503.0,2503.0,2503.0,2503.0,400.0,2503.0,2503.0,2503.0,2503.0,400.0
2022-11-21 15:20:00,2504.38,2504.45,2500.66,2500.66,799.0,2504.38,2504.45,2500.66,2500.66,799.0
2022-11-21 15:30:00,2499.66,2499.66,2499.66,2499.66,100.0,2499.66,2499.66,2499.66,2499.66,100.0
2022-11-21 15:40:00,2497.89,2501.84,2494.86,2501.84,1100.0,2497.89,2501.84,2494.86,2501.84,1100.0
2022-11-21 15:50:00,2502.03,2503.2,2497.09,2503.2,3508.0,2502.03,2503.2,2497.09,2503.2,3508.0
2022-11-22 09:30:00,2519.8,2519.8,2511.15,2511.15,1012.0,2519.8,2519.8,2511.15,2511.15,1012.0
2022-11-22 09:40:00,2515.39,2528.35,2515.39,2528.35,600.0,2515.39,2528.35,2515.39,2528.35,600.0
2022-11-22 09:50:00,2523.46,2526.79,2523.46,2526.79,200.0,2523.46,2526.79,2523.46,2526.79,200.0
2022-11-22 10:00:00,2527.01,2527.01,2520.81,2521.81,300.0,2527.01,2527.01,2520.81,2521.81,300.0
2022-11-22 10:10:00,2511.82,2517.13,2511.71,2515.41,400.0,2511.82,2517.13,2511.71,2515.41,400.0
2022-11-22 10:20:00,2510.59,2510.66,2510.58,2510.66,200.0,2510.59,2510.66,2510.58,2510.66,200.0
2022-11-22 10:30:00,2515.33,2515.33,2507.48,2507.48,300.0,2515.33,2515.33,2507.48,2507.48,300.0
2022-11-22 10:40:00,2510.96,2510.96,2509.0,2509.0,200.0,2510.96,2510.96,2509.0,2509.0,200.0
2022-11-22 10:50:00,2509.82,2512.6,2508.66,2508.66,300.0,2509.82,2512.6,2508.66,2508.66,300.0
2022-11-22 11:00:00,2507.0,2514.42,2507.0,2512.62,901.0,2507.0,2514.42,2507.0,2512.62,901.0
2022-11-22 11:10:00,2507.86,2507.86,2507.86,2507.86,100.0,2507.86,2507.86,2507.86,2507.86,100.0
2022-11-22 11:20:00,2507.86,2507.86,2507.86,2507.86,0.0,2507.86,2507.86,2507.86,2507.86,0.0
2022-11-22 11:30:00,2507.86,2507.86,2507.86,2507.86,0.0,2507.86,2507.86,2507.86,2507.86,0.0
2022-11-22 11:40:00,2509.85,2509.85,2509.85,2509.85,100.0,2509.85,2509.85,2509.85,2509.85,100.0
2022-11-22 11:50:00,2508.05,2508.05,2508.05,2508.05,100.0,2508.05,2508.05,2508.05,2508.05,100.0
2022-11-22 12:00:00,2515.65,2515.87,2515.65,2515.87,200.0,2515.65,2515.87,2515.65,2515.87,200.0
2022-11-22 12:10:00,2515.87,2515.87,2515.87,2515.87,0.0,2515.87,2515.87,2515.87,2515.87,0.0
2022-11-22 12:20:00,2515.87,2515.87,2515.87,2515.87,0.0,2515.87,2515.87,2515.87,2515.87,0.0
2022-11-22 12:30:00,2515.87,2515.87,2515.87,2515.87,0.0,2515.87,2515.87,2515.87,2515.87,0.0
2022-11-22 12:40:00,2513.6,2513.6,2513.6,2513.6,100.0,2513.6,2513.6,2513.6,2513.6,100.0
2022-11-22 12:50:00,2511.63,2515.64,2511.63,2515.18,400.0,2511.63,2515.64,2511.63,2515.18,400.0
2022-11-22 13:00:00,2517.36,2517.36,2517.36,2517.36,100.0,2517.36,2517.36,2517.36,2517.36,100.0
2022-11-22 13:10:00,2517.36,2517.36,2517.36,2517.36,0.0,2517.36,2517.36,2517.36,2517.36,0.0
2022-11-22 13:20:00,2514.42,2516.78,2512.09,2516.78,800.0,2514.42,2516.78,2512.09,2516.78,800.0
2022-11-22 13:30:00,2516.78,2516.78,2516.78,2516.78,0.0,2516.78,2516.78,2516.78,2516.78,0.0
2022-11-22 13:40:00,2522.38,2522.38,2520.76,2520.77,305.0,2522.38,2522.38,2520.76,2520.77,305.0
2022-11-22 13:50:00,2521.46,2525.9,2521.46,2525.1,800.0,2521.46,2525.9,2521.46,2525.1,800.0
2022-11-22 14:00:00,2529.77,2529.77,2529.77,2529.77,100.0,2529.77,2529.77,2529.77,2529.77,100.0
2022-11-22 14:10:00,2527.29,2528.43,2526.2,2526.2,348.0,2527.29,2528.43,2526.2,2526.2,348.0
2022-11-22 14:20:00,2527.99,2527.99,2526.28,2526.28,468.0,2527.99,2527.99,2526.28,2526.28,468.0
2022-11-22 14:30:00,2526.75,2528.1,2526.75,2528.1,228.0,2526.75,2528.1,2526.75,2528.1,228.0
2022-11-22 14:40:00,2527.85,2527.85,2527.85,2527.85,179.0,2527.85,2527.85,2527.85,2527.85,179.0
2022-11-22 14:50:00,2529.74,2533.63,2529.74,2533.63,500.0,2529.74,2533.63,2529.74,2533.63,500.0
2022-11-22 15:00:00,2536.25,2537.12,2536.11,2536.11,311.0,2536.25,2537.12,2536.11,2536.11,311.0
2022-11-22 15:10:00,2537.05,2537.05,2534.69,2534.69,800.0,2537.05,2537.05,2534.69,2534.69,800.0
2022-11-22 15:20:00,2535.51,2535.78,2534.64,2535.2,800.0,2535.51,2535.78,2534.64,2535.2,800.0
2022-11-22 15:30:00,2534.51,2536.29,2534.5,2535.48,612.0,2534.51,2536.29,2534.5,2535.48,612.0
2022-11-22 15:40:00,2534.76,2535.16,2533.98,2535.11,600.0,2534.76,2535.16,2533.98,2535.11,600.0
2022-11-22 15:50:00,2536.46,2536.46,2528.16,2528.16,2589.0,2536.46,2536.46,2528.16,2528.16,2589.0
2022-11-23 09:30:00,2527.99,2527.99,2527.99,2527.99,747.0,2527.99,2527.99,2527.99,2527.99,747.0
2022-11-23 09:40:00,2536.05,2536.05,2529.97,2529.97,300.0,2536.05,2536.05,2529.97,2529.97,300.0
2022-11-23 09:50:00,2519.54,2525.61,2516.25,2525.61,850.0,2519.54,2525.61,2516.25,2525.61,850.0
2022-11-23 10:00:00,2516.82,2533.2,2516.81,2529.85,719.0,2516.82,2533.2,2516.81,2529.85,719.0
2022-11-23 10:10:00,2529.85,2529.85,2529.85,2529.85,0.0,2529.85,2529.85,2529.85,2529.85,0.0
2022-11-23 10:20:00,2531.59,2538.54,2529.11,2534.52,1304.0,2531.59,2538.54,2529.11,2534.52,1304.0
2022-11-23 10:30:00,2535.62,2535.62,2531.7,2531.7,200.0,2535.62,2535.62,2531.7,2531.7,200.0
2022-11-23 10:40:00,2534.33,2534.33,2534.33,2534.33,100.0,2534.33,2534.33,2534.33,2534.33,100.0
2022-11-23 10:50:00,2529.2,2529.21,2527.61,2527.61,404.0,2529.2,2529.21,2527.61,2527.61,404.0
2022-11-23 11:00:00,2528.53,2530.0,2526.05,2530.0,912.0,2528.53,2530.0,2526.05,2530.0,912.0
2022-11-23 11:10:00,2530.0,2530.0,2527.72,2527.72,200.0,2530.0,2530.0,2527.72,2527.72,200.0
2022-11-23 11:20:00,2529.99,2529.99,2523.0,2525.3,1829.0,2529.99,2529.99,2523.0,2525.3,1829.0
2022-11-23 11:30:00,2525.3,2525.3,2525.3,2525.3,0.0,2525.3,2525.3,2525.3,2525.3,0.0
2022-11-23 11:40:00,2522.0,2522.0,2522.0,2522.0,123.0,2522.0,2522.0,2522.0,2522.0,123.0
2022-11-23 11:50:00,2522.0,2522.0,2522.0,2522.0,0.0,2522.0,2522.0,2522.0,2522.0,0.0
2022-11-23 12:00:00,2524.42,2524.42,2524.42,2524.42,100.0,2524.42,2524.42,2524.42,2524.42,100.0
2022-11-23 12:10:00,2522.53,2522.55,2522.52,2522.55,200.0,2522.53,2522.55,2522.52,2522.55,200.0
2022-11-23 12:20:00,2520.05,2525.86,2519.96,2525.86,1687.0,2520.05,2525.86,2519.96,2525.86,1687.0
2022-11-23 12:30:00,2525.86,2525.86,2525.86,2525.86,0.0,2525.86,2525.86,2525.86,2525.86,0.0
2022-11-23 12:40:00,2524.68,2525.02,2524.67,2524.75,700.0,2524.68,2525.02,2524.67,2524.75,700.0
2022-11-23 12:50:00,2522.98,2522.98,2522.23,2522.47,690.0,2522.98,2522.98,2522.23,2522.47,690.0
2022-11-23 13:00:00,2512.39,2517.72,2512.38,2517.72,300.0,2512.39,2517.72,2512.38,2517.72,300.0
2022-11-23 13:10:00,2522.77,2524.56,2522.77,2524.56,400.0,2522.77,2524.56,2522.77,2524.56,400.0
2022-11-23 13:20:00,2521.2,2526.78,2521.2,2526.78,1156.0,2521.2,2526.78,2521.2,2526.78,1156.0
2022-11-23 13:30:00,2524.01,2524.01,2524.0,2524.01,200.0,2524.01,2524.01,2524.0,2524.01,200.0
2022-11-23 13:40:00,2523.99,2523.99,2523.95,2523.95,200.0,2523.99,2523.99,2523.95,2523.95,200.0
2022-11-23 13:50:00,2523.16,2523.16,2523.15,2523.16,100.0,2523.16,2523.16,2523.15,2523.16,100.0
2022-11-23 14:00:00,2525.69,2529.64,2520.34,2524.1,2951.0,2525.69,2529.64,2520.34,2524.1,2951.0
2022-11-23 14:10:00,2523.6,2523.6,2523.55,2523.55,200.0,2523.6,2523.6,2523.55,2523.55,200.0
2022-11-23 14:20:00,2525.39,2525.39,2525.38,2525.39,100.0,2525.39,2525.39,2525.38,2525.39,100.0
2022-11-23 14:30:00,2521.04,2521.04,2521.04,2521.04,100.0,2521.04,2521.04,2521.04,2521.04,100.0
2022-11-23 14:40:00,2524.25,2524.26,2524.25,2524.25,100.0,2524.25,2524.26,2524.25,2524.25,100.0
2022-11-23 14:50:00,2525.24,2529.26,2522.73,2529.26,400.0,2525.24,2529.26,2522.73,2529.26,400.0
2022-11-23 15:00:00,2526.2,2526.2,2526.19,2526.2,200.0,2526.2,2526.2,2526.19,2526.2,200.0
2022-11-23 15:10:00,2522.73,2525.0,2522.69,2524.94,506.0,2522.73,2525.0,2522.69,2524.94,506.0
2022-11-23 15:20:00,2524.94,2525.09,2523.77,2523.78,500.0,2524.94,2525.09,2523.77,2523.78,500.0
2022-11-23 15:30:00,2522.81,2522.81,2520.11,2520.11,300.0,2522.81,2522.81,2520.11,2520.11,300.0
2022-11-23 15:40:00,2520.39,2521.25,2520.24,2520.65,1182.0,2520.39,2521.25,2520.24,2520.65,1182.0
2022-11-23 15:50:00,2520.84,2523.41,2516.04,2516.66,4832.0,2520.84,2523.41,2516.04,2516.66,4832.0
2022-11-25 09:30:00,2535.6,2535.6,2535.6,2535.6,716.0,2535.6,2535.6,2535.6,2535.6,716.0
2022-11-25 09:40:00,2531.33,2532.46,2526.77,2532.45,400.0,2531.33,2532.46,2526.77,2532.45,400.0
2022-11-25 09:50:00,2532.45,2532.45,2532.45,2532.45,0.0,2532.45,2532.45,2532.45,2532.45,0.0
2022-11-25 10:00:00,2532.19,2535.64,2532.19,2535.64,216.0,2532.19,2535.64,2532.19,2535.64,216.0
2022-11-25 10:10:00,2537.14,2537.14,2537.13,2537.14,100.0,2537.14,2537.14,2537.13,2537.14,100.0
2022-11-25 10:20:00,2545.0,2545.0,2540.99,2541.0,200.0,2545.0,2545.0,2540.99,2541.0,200.0
2022-11-25 10:30:00,2538.73,2540.0,2538.73,2540.0,398.0,2538.73,2540.0,2538.73,2540.0,398.0
2022-11-25 10:40:00,2550.76,2550.76,2546.25,2546.25,300.0,2550.76,2550.76,2546.25,2546.25,300.0
2022-11-25 10:50:00,2550.45,2551.46,2550.44,2551.46,799.0,2550.45,2551.46,2550.44,2551.46,799.0
2022-11-25 11:00:00,2559.59,2559.59,2551.07,2551.07,574.0,2559.59,2559.59,2551.07,2551.07,574.0
2022-11-25 11:10:00,2551.12,2560.01,2551.05,2560.01,706.0,2551.12,2560.01,2551.05,2560.01,706.0
2022-11-25 11:20:00,2555.67,2555.67,2555.67,2555.67,200.0,2555.67,2555.67,2555.67,2555.67,200.0
2022-11-25 11:30:00,2558.35,2560.0,2558.34,2560.0,734.0,2558.35,2560.0,2558.34,2560.0,734.0
2022-11-25 11:40:00,2562.0,2567.62,2562.0,2567.62,300.0,2562.0,2567.62,2562.0,2567.62,300.0
2022-11-25 11:50:00,2566.0,2575.29,2566.0,2571.03,1598.0,2566.0,2575.29,2566.0,2571.03,1598.0
2022-11-25 12:00:00,2571.55,2572.85,2569.62,2569.62,1590.0,2571.55,2572.85,2569.62,2569.62,1590.0
2022-11-25 12:10:00,2571.91,2572.57,2571.81,2572.57,400.0,2571.91,2572.57,2571.81,2572.57,400.0
2022-11-25 12:20:00,2567.79,2567.79,2567.78,2567.79,200.0,2567.79,2567.79,2567.78,2567.79,200.0
2022-11-25 12:30:00,2569.06,2570.54,2569.06,2570.54,200.0,2569.06,2570.54,2569.06,2570.54,200.0
2022-11-25 12:40:00,2569.66,2569.66,2565.0,2565.0,968.0,2569.66,2569.66,2565.0,2565.0,968.0
2022-11-25 12:50:00,2561.09,2565.99,2553.24,2561.4,4221.0,2561.09,2565.99,2553.24,2561.4,4221.0
2022-11-28 09:30:00,2558.67,2558.67,2543.54,2547.18,3484.0,2558.67,2558.67,2543.54,2547.18,3484.0
2022-11-28 09:40:00,2551.97,2559.81,2547.17,2553.52,2580.0,2551.97,2559.81,2547.17,2553.52,2580.0
2022-11-28 09:50:00,2553.52,2562.59,2553.52,2561.98,948.0,2553.52,2562.59,2553.52,2561.98,948.0
2022-11-28 10:00:00,2558.45,2566.39,2556.7,2566.39,722.0,2558.45,2566.39,2556.7,2566.39,722.0
2022-11-28 10:10:00,2565.99,2569.24,2565.99,2569.24,302.0,2565.99,2569.24,2565.99,2569.24,302.0
2022-11-28 10:20:00,2570.33,2572.45,2566.77,2569.78,877.0,2570.33,2572.45,2566.77,2569.78,877.0
2022-11-28 10:30:00,2569.67,2571.38,2567.91,2567.91,400.0,2569.67,2571.38,2567.91,2567.91,400.0
2022-11-28 10:40:00,2565.33,2565.33,2559.95,2559.95,1402.0,2565.33,2565.33,2559.95,2559.95,1402.0
2022-11-28 10:50:00,2557.84,2557.84,2557.84,2557.84,100.0,2557.84,2557.84,2557.84,2557.84,100.0
2022-11-28 11:00:00,2561.07,2565.38,2560.42,2565.16,660.0,2561.07,2565.38,2560.42,2565.16,660.0
2022-11-28 11:10:00,2569.25,2569.25,2567.07,2567.08,200.0,2569.25,2569.25,2567.07,2567.08,200.0
2022-11-28 11:20:00,2567.08,2567.08,2567.08,2567.08,0.0,2567.08,2567.08,2567.08,2567.08,0.0
2022-11-28 11:30:00,2570.0,2570.0,2570.0,2570.0,115.0,2570.0,2570.0,2570.0,2570.0,115.0
2022-11-28 11:40:00,2566.66,2566.66,2566.66,2566.66,100.0,2566.66,2566.66,2566.66,2566.66,100.0
2022-11-28 11:50:00,2564.72,2568.75,2563.11,2568.75,1101.0,2564.72,2568.75,2563.11,2568.75,1101.0
2022-11-28 12:00:00,2566.11,2568.41,2563.78,2563.78,400.0,2566.11,2568.41,2563.78,2563.78,400.0
2022-11-28 12:10:00,2562.25,2562.25,2562.0,2562.0,400.0,2562.25,2562.25,2562.0,2562.0,400.0
2022-11-28 12:20:00,2563.74,2572.11,2563.74,2572.11,1298.0,2563.74,2572.11,2563.74,2572.11,1298.0
2022-11-28 12:30:00,2569.3,2569.3,2566.45,2566.45,551.0,2569.3,2569.3,2566.45,2566.45,551.0
2022-11-28 12:40:00,2564.79,2565.76,2564.11,2565.57,900.0,2564.79,2565.76,2564.11,2565.57,900.0
2022-11-28 12:50:00,2564.44,2564.44,2558.75,2558.75,300.0,2564.44,2564.44,2558.75,2558.75,300.0
2022-11-28 13:00:00,2562.33,2562.33,2562.33,2562.33,100.0,2562.33,2562.33,2562.33,2562.33,100.0
2022-11-28 13:10:00,2559.29,2559.29,2559.08,2559.08,200.0,2559.29,2559.29,2559.08,2559.08,200.0
2022-11-28 13:20:00,2557.38,2557.38,2552.23,2554.78,1210.0,2557.38,2557.38,2552.23,2554.78,1210.0
2022-11-28 13:30:00,2553.42,2558.18,2552.03,2555.17,1100.0,2553.42,2558.18,2552.03,2555.17,1100.0
2022-11-28 13:40:00,2557.2,2557.2,2553.08,2554.55,1300.0,2557.2,2557.2,2553.08,2554.55,1300.0
2022-11-28 13:50:00,2555.73,2557.09,2551.89,2551.89,928.0,2555.73,2557.09,2551.89,2551.89,928.0
2022-11-28 14:00:00,2552.52,2552.52,2548.09,2549.19,400.0,2552.52,2552.52,2548.09,2549.19,400.0
2022-11-28 14:10:00,2549.27,2549.89,2547.9,2547.9,472.0,2549.27,2549.89,2547.9,2547.9,472.0
2022-11-28 14:20:00,2551.06,2551.06,2548.57,2548.58,500.0,2551.06,2551.06,2548.57,2548.58,500.0
2022-11-28 14:30:00,2547.98,2547.98,2544.87,2546.0,774.0,2547.98,2547.98,2544.87,2546.0,774.0
2022-11-28 14:40:00,2546.63,2552.43,2546.53,2551.38,2000.0,2546.63,2552.43,2546.53,2551.38,2000.0
2022-11-28 14:50:00,2551.38,2551.38,2551.38,2551.38,0.0,2551.38,2551.38,2551.38,2551.38,0.0
2022-11-28 15:00:00,2548.75,2550.34,2547.0,2548.82,1101.0,2548.75,2550.34,2547.0,2548.82,1101.0
2022-11-28 15:10:00,2547.01,2547.01,2545.16,2545.3,700.0,2547.01,2547.01,2545.16,2545.3,700.0
2022-11-28 15:20:00,2546.42,2546.86,2542.79,2542.79,500.0,2546.42,2546.86,2542.79,2542.79,500.0
2022-11-28 15:30:00,2544.15,2544.15,2540.12,2542.58,701.0,2544.15,2544.15,2540.12,2542.58,701.0
2022-11-28 15:40:00,2544.34,2544.34,2537.89,2538.93,1599.0,2544.34,2544.34,2537.89,2538.93,1599.0
2022-11-28 15:50:00,2540.33,2549.44,2540.33,2549.44,5648.0,2540.33,2549.44,2540.33,2549.44,5648.0
2022-11-29 09:30:00,2550.0,2570.0,2546.57,2570.0,1520.0,2550.0,2570.0,2546.57,2570.0,1520.0
2022-11-29 09:40:00,2554.07,2560.01,2534.68,2535.6,1450.0,2554.07,2560.01,2534.68,2535.6,1450.0
2022-11-29 09:50:00,2527.5,2531.65,2520.77,2531.65,697.0,2527.5,2531.65,2520.77,2531.65,697.0
2022-11-29 10:00:00,2537.5,2540.99,2528.7,2540.99,730.0,2537.5,2540.99,2528.7,2540.99,730.0
2022-11-29 10:10:00,2543.41,2543.41,2540.59,2540.59,514.0,2543.41,2543.41,2540.59,2540.59,514.0
2022-11-29 10:20:00,2544.75,2557.01,2541.78,2555.13,1716.0,2544.75,2557.01,2541.78,2555.13,1716.0
2022-11-29 10:30:00,2553.84,2553.84,2547.44,2551.23,1455.0,2553.84,2553.84,2547.44,2551.23,1455.0
2022-11-29 10:40:00,2553.12,2553.12,2542.57,2543.06,1495.0,2553.12,2553.12,2542.57,2543.06,1495.0
2022-11-29 10:50:00,2536.47,2542.34,2534.9,2542.12,1143.0,2536.47,2542.34,2534.9,2542.12,1143.0
2022-11-29 11:00:00,2550.41,2550.41,2542.71,2543.04,400.0,2550.41,2550.41,2542.71,2543.04,400.0
2022-11-29 11:10:00,2538.86,2549.74,2534.68,2549.73,1026.0,2538.86,2549.74,2534.68,2549.73,1026.0
2022-11-29 11:20:00,2541.04,2541.04,2541.04,2541.04,200.0,2541.04,2541.04,2541.04,2541.04,200.0
2022-11-29 11:30:00,2543.43,2544.97,2543.43,2544.97,600.0,2543.43,2544.97,2543.43,2544.97,600.0
2022-11-29 11:40:00,2549.97,2549.97,2549.97,2549.97,100.0,2549.97,2549.97,2549.97,2549.97,100.0
2022-11-29 11:50:00,2545.69,2546.34,2545.69,2546.34,290.0,2545.69,2546.34,2545.69,2546.34,290.0
2022-11-29 12:00:00,2549.38,2549.91,2544.95,2547.38,2092.0,2549.38,2549.91,2544.95,2547.38,2092.0
2022-11-29 12:10:00,2542.71,2543.74,2541.88,2543.74,1200.0,2542.71,2543.74,2541.88,2543.74,1200.0
2022-11-29 12:20:00,2541.33,2553.31,2541.33,2553.31,800.0,2541.33,2553.31,2541.33,2553.31,800.0
2022-11-29 12:30:00,2550.41,2554.35,2546.59,2554.35,800.0,2550.41,2554.35,2546.59,2554.35,800.0
2022-11-29 12:40:00,2552.48,2554.58,2550.98,2553.77,1013.0,2552.48,2554.58,2550.98,2553.77,1013.0
2022-11-29 12:50:00,2552.71,2552.71,2549.08,2551.12,450.0,2552.71,2552.71,2549.08,2551.12,450.0
2022-11-29 13:00:00,2550.56,2550.56,2548.34,2549.46,300.0,2550.56,2550.56,2548.34,2549.46,300.0
2022-11-29 13:10:00,2546.38,2546.38,2542.28,2545.59,700.0,2546.38,2546.38,2542.28,2545.59,700.0
2022-11-29 13:20:00,2545.59,2545.59,2545.59,2545.59,0.0,2545.59,2545.59,2545.59,2545.59,0.0
2022-11-29 13:30:00,2546.62,2550.68,2546.61,2550.68,500.0,2546.62,2550.68,2546.61,2550.68,500.0
2022-11-29 13:40:00,2550.68,2550.68,2550.68,2550.68,0.0,2550.68,2550.68,2550.68,2550.68,0.0
2022-11-29 13:50:00,2547.1,2549.92,2544.78,2549.92,700.0,2547.1,2549.92,2544.78,2549.92,700.0
2022-11-29 14:00:00,2553.43,2553.44,2550.93,2550.93,400.0,2553.43,2553.44,2550.93,2550.93,400.0
2022-11-29 14:10:00,2552.36,2552.36,2546.66,2546.66,600.0,2552.36,2552.36,2546.66,2546.66,600.0
2022-11-29 14:20:00,2549.91,2551.46,2549.91,2551.46,200.0,2549.91,2551.46,2549.91,2551.46,200.0
2022-11-29 14:30:00,2547.42,2549.14,2542.27,2548.82,1219.0,2547.42,2549.14,2542.27,2548.82,1219.0
2022-11-29 14:40:00,2544.5,2544.79,2542.9,2542.9,986.0,2544.5,2544.79,2542.9,2542.9,986.0
2022-11-29 14:50:00,2543.11,2543.11,2543.1,2543.11,100.0,2543.11,2543.11,2543.1,2543.11,100.0
2022-11-29 15:00:00,2543.42,2543.42,2540.56,2541.5,600.0,2543.42,2543.42,2540.56,2541.5,600.0
2022-11-29 15:10:00,2536.84,2537.08,2536.84,2537.08,200.0,2536.84,2537.08,2536.84,2537.08,200.0
2022-11-29 15:20:00,2540.26,2541.12,2540.24,2541.12,700.0,2540.26,2541.12,2540.24,2541.12,700.0
2022-11-29 15:30:00,2546.8,2547.51,2546.26,2546.26,700.0,2546.8,2547.51,2546.26,2546.26,700.0
2022-11-29 15:40:00,2547.56,2550.81,2546.54,2546.75,1329.0,2547.56,2550.81,2546.54,2546.75,1329.0
2022-11-29 15:50:00,2547.77,2556.95,2547.18,2556.05,4523.0,2547.77,2556.95,2547.18,2556.05,4523.0
2022-11-30 09:30:00,2559.13,2576.22,2545.59,2545.59,1207.0,2559.13,2576.22,2545.59,2545.59,1207.0
2022-11-30 09:40:00,2545.59,2545.59,2545.59,2545.59,0.0,2545.59,2545.59,2545.59,2545.59,0.0
2022-11-30 09:50:00,2554.28,2554.28,2554.28,2554.28,100.0,2554.28,2554.28,2554.28,2554.28,100.0
2022-11-30 10:00:00,2558.8,2559.0,2558.79,2559.0,1036.0,2558.8,2559.0,2558.79,2559.0,1036.0
2022-11-30 10:10:00,2560.54,2560.58,2555.87,2559.0,1214.0,2560.54,2560.58,2555.87,2559.0,1214.0
2022-11-30 10:20:00,2560.0,2560.0,2560.0,2560.0,150.0,2560.0,2560.0,2560.0,2560.0,150.0
2022-11-30 10:30:00,2560.76,2563.36,2560.76,2561.58,400.0,2560.76,2563.36,2560.76,2561.58,400.0
2022-11-30 10:40:00,2562.68,2562.87,2560.65,2560.65,800.0,2562.68,2562.87,2560.65,2560.65,800.0
2022-11-30 10:50:00,2558.62,2558.62,2552.74,2557.3,500.0,2558.62,2558.62,2552.74,2557.3,500.0
2022-11-30 11:00:00,2561.59,2561.76,2559.78,2559.87,1202.0,2561.59,2561.76,2559.78,2559.87,1202.0
2022-11-30 11:10:00,2558.66,2558.66,2558.66,2558.66,100.0,2558.66,2558.66,2558.66,2558.66,100.0
2022-11-30 11:20:00,2558.1,2559.92,2558.1,2559.92,400.0,2558.1,2559.92,2558.1,2559.92,400.0
2022-11-30 11:30:00,2557.54,2559.01,2556.2,2557.04,658.0,2557.54,2559.01,2556.2,2557.04,658.0
2022-11-30 11:40:00,2557.09,2557.09,2549.92,2551.87,1100.0,2557.09,2557.09,2549.92,2551.87,1100.0
2022-11-30 11:50:00,2550.2,2550.2,2550.2,2550.2,100.0,2550.2,2550.2,2550.2,2550.2,100.0
2022-11-30 12:00:00,2556.53,2556.53,2547.54,2547.54,502.0,2556.53,2556.53,2547.54,2547.54,502.0
2022-11-30 12:10:00,2550.6,2550.6,2546.46,2546.46,500.0,2550.6,2550.6,2546.46,2546.46,500.0
2022-11-30 12:20:00,2546.46,2546.46,2546.46,2546.46,0.0,2546.46,2546.46,2546.46,2546.46,0.0
2022-11-30 12:30:00,2545.24,2545.24,2544.87,2544.88,300.0,2545.24,2545.24,2544.87,2544.88,300.0
2022-11-30 12:40:00,2545.86,2545.86,2542.35,2542.36,200.0,2545.86,2545.86,2542.35,2542.36,200.0
2022-11-30 12:50:00,2538.95,2543.34,2538.94,2543.34,600.0,2538.95,2543.34,2538.94,2543.34,600.0
2022-11-30 13:00:00,2542.31,2547.62,2542.31,2547.62,1800.0,2542.31,2547.62,2542.31,2547.62,1800.0
2022-11-30 13:10:00,2543.11,2543.11,2543.11,2543.11,100.0,2543.11,2543.11,2543.11,2543.11,100.0
2022-11-30 13:20:00,2541.41,2542.73,2541.41,2542.73,200.0,2541.41,2542.73,2541.41,2542.73,200.0
2022-11-30 13:30:00,2546.96,2557.37,2546.32,2547.42,2950.0,2546.96,2557.37,2546.32,2547.42,2950.0
2022-11-30 13:40:00,2544.91,2549.98,2536.14,2539.77,1100.0,2544.91,2549.98,2536.14,2539.77,1100.0
2022-11-30 13:50:00,2545.1,2549.32,2545.1,2545.96,1300.0,2545.1,2549.32,2545.1,2545.96,1300.0
2022-11-30 14:00:00,2560.19,2560.19,2551.34,2551.34,247.0,2560.19,2560.19,2551.34,2551.34,247.0
2022-11-30 14:10:00,2546.26,2546.26,2546.26,2546.26,100.0,2546.26,2546.26,2546.26,2546.26,100.0
2022-11-30 14:20:00,2555.85,2558.38,2555.85,2558.06,502.0,2555.85,2558.38,2555.85,2558.06,502.0
2022-11-30 14:30:00,2556.73,2561.95,2552.91,2558.98,1000.0,2556.73,2561.95,2552.91,2558.98,1000.0
2022-11-30 14:40:00,2560.41,2560.41,2559.11,2559.45,300.0,2560.41,2560.41,2559.11,2559.45,300.0
2022-11-30 14:50:00,2565.78,2575.22,2565.78,2571.98,1341.0,2565.78,2575.22,2565.78,2571.98,1341.0
2022-11-30 15:00:00,2572.0,2575.6,2572.0,2575.6,700.0,2572.0,2575.6,2572.0,2575.6,700.0
2022-11-30 15:10:00,2575.39,2578.46,2574.82,2578.0,1049.0,2575.39,2578.46,2574.82,2578.0,1049.0
2022-11-30 15:20:00,2578.0,2578.0,2578.0,2578.0,0.0,2578.0,2578.0,2578.0,2578.0,0.0
2022-11-30 15:30:00,2584.33,2587.6,2582.61,2586.69,1200.0,2584.33,2587.6,2582.61,2586.69,1200.0
2022-11-30 15:40:00,2583.11,2583.11,2577.46,2580.46,1365.0,2583.11,2583.11,2577.46,2580.46,1365.0
2022-11-30 15:50:00,2583.63,2586.14,2574.07,2577.57,8248.0,2583.63,2586.14,2574.07,2577.57,8248.0
2022-12-01 09:30:00,2609.29,2609.29,2573.39,2597.31,3299.0,2609.29,2609.29,2573.39,2597.31,3299.0
2022-12-01 09:40:00,2598.17,2610.05,2575.54,2575.55,1722.0,2598.17,2610.05,2575.54,2575.55,1722.0
2022-12-01 09:50:00,2585.09,2586.83,2577.12,2585.19,2461.0,2585.09,2586.83,2577.12,2585.19,2461.0
2022-12-01 10:00:00,2584.77,2584.77,2560.07,2567.91,1732.0,2584.77,2584.77,2560.07,2567.91,1732.0
2022-12-01 10:10:00,2569.0,2572.71,2560.78,2572.71,2152.0,2569.0,2572.71,2560.78,2572.71,2152.0
2022-12-01 10:20:00,2566.05,2566.05,2564.79,2564.79,300.0,2566.05,2566.05,2564.79,2564.79,300.0
2022-12-01 10:30:00,2559.17,2559.17,2554.61,2554.61,875.0,2559.17,2559.17,2554.61,2554.61,875.0
2022-12-01 10:40:00,2555.17,2565.54,2555.17,2565.54,703.0,2555.17,2565.54,2555.17,2565.54,703.0
2022-12-01 10:50:00,2565.46,2565.46,2559.66,2559.66,200.0,2565.46,2565.46,2559.66,2559.66,200.0
2022-12-01 11:00:00,2557.69,2557.69,2550.55,2550.55,575.0,2557.69,2557.69,2550.55,2550.55,575.0
2022-12-01 11:10:00,2549.36,2550.14,2539.28,2540.61,1307.0,2549.36,2550.14,2539.28,2540.61,1307.0
2022-12-01 11:20:00,2544.68,2545.84,2542.36,2542.69,908.0,2544.68,2545.84,2542.36,2542.69,908.0
2022-12-01 11:30:00,2542.69,2542.69,2542.69,2542.69,0.0,2542.69,2542.69,2542.69,2542.69,0.0
2022-12-01 11:40:00,2545.64,2545.64,2545.63,2545.64,100.0,2545.64,2545.64,2545.63,2545.64,100.0
2022-12-01 11:50:00,2544.42,2550.65,2544.42,2550.65,408.0,2544.42,2550.65,2544.42,2550.65,408.0
2022-12-01 12:00:00,2551.2,2551.2,2545.03,2545.03,605.0,2551.2,2551.2,2545.03,2545.03,605.0
2022-12-01 12:10:00,2542.04,2543.75,2542.04,2543.75,200.0,2542.04,2543.75,2542.04,2543.75,200.0
2022-12-01 12:20:00,2545.87,2546.14,2545.11,2546.14,400.0,2545.87,2546.14,2545.11,2546.14,400.0
2022-12-01 12:30:00,2546.14,2546.14,2546.14,2546.14,0.0,2546.14,2546.14,2546.14,2546.14,0.0
2022-12-01 12:40:00,2550.92,2550.92,2550.92,2550.92,117.0,2550.92,2550.92,2550.92,2550.92,117.0
2022-12-01 12:50:00,2556.06,2556.06,2554.66,2555.25,400.0,2556.06,2556.06,2554.66,2555.25,400.0
2022-12-01 13:00:00,2553.46,2556.23,2551.96,2556.23,402.0,2553.46,2556.23,2551.96,2556.23,402.0
2022-12-01 13:10:00,2551.74,2551.75,2550.25,2550.25,605.0,2551.74,2551.75,2550.25,2550.25,605.0
2022-12-01 13:20:00,2550.25,2550.25,2550.25,2550.25,0.0,2550.25,2550.25,2550.25,2550.25,0.0
2022-12-01 13:30:00,2550.25,2550.25,2550.25,2550.25,0.0,2550.25,2550.25,2550.25,2550.25,0.0
2022-12-01 13:40:00,2545.41,2545.42,2545.41,2545.41,100.0,2545.41,2545.42,2545.41,2545.41,100.0
2022-12-01 13:50:00,2542.23,2542.89,2542.23,2542.44,400.0,2542.23,2542.89,2542.23,2542.44,400.0
2022-12-01 14:00:00,2542.44,2542.44,2542.44,2542.44,0.0,2542.44,2542.44,2542.44,2542.44,0.0
2022-12-01 14:10:00,2544.02,2545.35,2544.02,2545.35,276.0,2544.02,2545.35,2544.02,2545.35,276.0
2022-12-01 14:20:00,2549.85,2550.29,2549.85,2550.29,200.0,2549.85,2550.29,2549.85,2550.29,200.0
2022-12-01 14:30:00,2548.75,2550.24,2548.75,2548.79,844.0,2548.75,2550.24,2548.75,2548.79,844.0
2022-12-01 14:40:00,2552.67,2552.67,2552.67,2552.67,100.0,2552.67,2552.67,2552.67,2552.67,100.0
2022-12-01 14:50:00,2555.48,2555.48,2555.48,2555.48,100.0,2555.48,2555.48,2555.48,2555.48,100.0
2022-12-01 15:00:00,2556.53,2556.53,2556.53,2556.53,100.0,2556.53,2556.53,2556.53,2556.53,100.0
2022-12-01 15:10:00,2555.83,2561.59,2555.83,2558.78,1563.0,2555.83,2561.59,2555.83,2558.78,1563.0
2022-12-01 15:20:00,2558.78,2558.78,2558.78,2558.78,0.0,2558.78,2558.78,2558.78,2558.78,0.0
2022-12-01 15:30:00,2555.03,2559.73,2555.03,2559.72,929.0,2555.03,2559.73,2555.03,2559.72,929.0
2022-12-01 15:40:00,2559.72,2562.49,2559.06,2559.16,1300.0,2559.72,2562.49,2559.06,2559.16,1300.0
2022-12-01 15:50:00,2559.95,2559.95,2551.4,2552.14,2434.0,2559.95,2559.95,2551.4,2552.14,2434.0
2022-12-02 09:30:00,2541.51,2557.91,2541.51,2542.0,2047.0,2541.51,2557.91,2541.51,2542.0,2047.0
2022-12-02 09:40:00,2542.0,2556.23,2539.36,2553.03,2200.0,2542.0,2556.23,2539.36,2553.03,2200.0
2022-12-02 09:50:00,2556.48,2556.49,2547.79,2547.8,1500.0,2556.48,2556.49,2547.79,2547.8,1500.0
2022-12-02 10:00:00,2551.0,2559.51,2551.0,2557.0,1000.0,2551.0,2559.51,2551.0,2557.0,1000.0
2022-12-02 10:10:00,2558.56,2558.56,2547.12,2553.19,2185.0,2558.56,2558.56,2547.12,2553.19,2185.0
2022-12-02 10:20:00,2550.63,2553.99,2549.71,2549.71,600.0,2550.63,2553.99,2549.71,2549.71,600.0
2022-12-02 10:30:00,2547.0,2553.38,2545.69,2553.38,801.0,2547.0,2553.38,2545.69,2553.38,801.0
2022-12-02 10:40:00,2553.0,2553.0,2553.0,2553.0,200.0,2553.0,2553.0,2553.0,2553.0,200.0
2022-12-02 10:50:00,2553.0,2553.0,2553.0,2553.0,0.0,2553.0,2553.0,2553.0,2553.0,0.0
2022-12-02 11:00:00,2553.0,2553.0,2553.0,2553.0,0.0,2553.0,2553.0,2553.0,2553.0,0.0
2022-12-02 11:10:00,2551.98,2555.43,2540.0,2546.78,1039.0,2551.98,2555.43,2540.0,2546.78,1039.0
2022-12-02 11:20:00,2553.08,2553.08,2549.0,2549.0,200.0,2553.08,2553.08,2549.0,2549.0,200.0
2022-12-02 11:30:00,2555.22,2559.19,2553.16,2555.01,2398.0,2555.22,2559.19,2553.16,2555.01,2398.0
2022-12-02 11:40:00,2558.07,2558.07,2558.07,2558.07,100.0,2558.07,2558.07,2558.07,2558.07,100.0
2022-12-02 11:50:00,2557.1,2560.92,2556.56,2560.92,1103.0,2557.1,2560.92,2556.56,2560.92,1103.0
2022-12-02 12:00:00,2560.01,2563.71,2560.01,2563.71,200.0,2560.01,2563.71,2560.01,2563.71,200.0
2022-12-02 12:10:00,2563.3,2575.44,2563.3,2570.46,1950.0,2563.3,2575.44,2563.3,2570.46,1950.0
2022-12-02 12:20:00,2567.62,2579.69,2563.13,2574.42,2035.0,2567.62,2579.69,2563.13,2574.42,2035.0
2022-12-02 12:30:00,2578.07,2578.07,2574.48,2574.48,1200.0,2578.07,2578.07,2574.48,2574.48,1200.0
2022-12-02 12:40:00,2570.07,2570.07,2570.07,2570.07,150.0,2570.07,2570.07,2570.07,2570.07,150.0
2022-12-02 12:50:00,2570.55,2570.55,2567.95,2567.95,219.0,2570.55,2570.55,2567.95,2567.95,219.0
2022-12-02 13:00:00,2568.67,2569.24,2568.64,2569.24,500.0,2568.67,2569.24,2568.64,2569.24,500.0
2022-12-02 13:10:00,2569.24,2569.24,2569.24,2569.24,0.0,2569.24,2569.24,2569.24,2569.24,0.0
2022-12-02 13:20:00,2571.64,2571.64,2571.64,2571.64,100.0,2571.64,2571.64,2571.64,2571.64,100.0
2022-12-02 13:30:00,2569.8,2571.16,2568.51,2571.16,300.0,2569.8,2571.16,2568.51,2571.16,300.0
2022-12-02 13:40:00,2568.98,2570.34,2568.98,2570.34,400.0,2568.98,2570.34,2568.98,2570.34,400.0
2022-12-02 13:50:00,2570.32,2571.76,2570.32,2571.76,600.0,2570.32,2571.76,2570.32,2571.76,600.0
2022-12-02 14:00:00,2571.94,2578.32,2571.94,2576.41,1701.0,2571.94,2578.32,2571.94,2576.41,1701.0
2022-12-02 14:10:00,2573.4,2578.71,2572.7,2577.74,1480.0,2573.4,2578.71,2572.7,2577.74,1480.0
2022-12-02 14:20:00,2575.41,2575.41,2571.07,2572.43,1300.0,2575.41,2575.41,2571.07,2572.43,1300.0
2022-12-02 14:30:00,2573.0,2573.0,2565.28,2568.18,1181.0,2573.0,2573.0,2565.28,2568.18,1181.0
2022-12-02 14:40:00,2565.23,2567.21,2564.98,2565.97,971.0,2565.23,2567.21,2564.98,2565.97,971.0
2022-12-02 14:50:00,2569.72,2573.21,2569.72,2572.43,550.0,2569.72,2573.21,2569.72,2572.43,550.0
2022-12-02 15:00:00,2574.62,2575.14,2573.78,2573.79,500.0,2574.62,2575.14,2573.78,2573.79,500.0
2022-12-02 15:10:00,2575.28,2577.96,2575.27,2577.95,500.0,2575.28,2577.96,2575.27,2577.95,500.0
2022-12-02 15:20:00,2577.45,2577.45,2572.98,2572.98,600.0,2577.45,2577.45,2572.98,2572.98,600.0
2022-12-02 15:30:00,2573.13,2573.72,2567.98,2568.44,1716.0,2573.13,2573.72,2567.98,2568.44,1716.0
2022-12-02 15:40:00,2569.53,2569.85,2566.75,2568.03,1756.0,2569.53,2569.85,2566.75,2568.03,1756.0
2022-12-02 15:50:00,2569.67,2574.74,2568.6,2574.74,2901.0,2569.67,2574.74,2568.6,2574.74,2901.0
2022-12-05 09:30:00,2550.0,2566.69,2548.63,2554.76,2577.0,2550.0,2566.69,2548.63,2554.76,2577.0
2022-12-05 09:40:00,2532.8,2544.3,2532.79,2544.3,1094.0,2532.8,2544.3,2532.79,2544.3,1094.0
2022-12-05 09:50:00,2546.59,2546.59,2545.18,2545.18,200.0,2546.59,2546.59,2545.18,2545.18,200.0
2022-12-05 10:00:00,2545.85,2545.85,2542.0,2542.0,1010.0,2545.85,2545.85,2542.0,2542.0,1010.0
2022-12-05 10:10:00,2541.92,2547.28,2541.22,2547.28,900.0,2541.92,2547.28,2541.22,2547.28,900.0
2022-12-05 10:20:00,2547.25,2547.25,2546.9,2546.9,200.0,2547.25,2547.25,2546.9,2546.9,200.0
2022-12-05 10:30:00,2552.92,2557.09,2546.88,2546.88,512.0,2552.92,2557.09,2546.88,2546.88,512.0
2022-12-05 10:40:00,2547.64,2554.58,2547.64,2554.58,259.0,2547.64,2554.58,2547.64,2554.58,259.0
2022-12-05 10:50:00,2557.24,2557.24,2555.17,2555.17,300.0,2557.24,2557.24,2555.17,2555.17,300.0
2022-12-05 11:00:00,2552.83,2557.03,2552.83,2557.03,300.0,2552.83,2557.03,2552.83,2557.03,300.0
2022-12-05 11:10:00,2553.94,2553.95,2546.54,2548.54,500.0,2553.94,2553.95,2546.54,2548.54,500.0
2022-12-05 11:20:00,2547.04,2550.08,2544.97,2550.08,3837.0,2547.04,2550.08,2544.97,2550.08,3837.0
2022-12-05 11:30:00,2552.98,2553.8,2550.86,2551.92,658.0,2552.98,2553.8,2550.86,2551.92,658.0
2022-12-05 11:40:00,2553.04,2556.0,2553.0,2553.0,400.0,2553.04,2556.0,2553.0,2553.0,400.0
2022-12-05 11:50:00,2552.07,2552.07,2543.79,2545.31,1951.0,2552.07,2552.07,2543.79,2545.31,1951.0
2022-12-05 12:00:00,2542.81,2556.15,2542.81,2555.2,2128.0,2542.81,2556.15,2542.81,2555.2,2128.0
2022-12-05 12:10:00,2552.99,2552.99,2550.13,2552.27,929.0,2552.99,2552.99,2550.13,2552.27,929.0
2022-12-05 12:20:00,2560.53,2560.53,2554.35,2554.35,200.0,2560.53,2560.53,2554.35,2554.35,200.0
2022-12-05 12:30:00,2551.18,2551.18,2545.06,2548.3,830.0,2551.18,2551.18,2545.06,2548.3,830.0
2022-12-05 12:40:00,2545.4,2547.95,2545.4,2547.67,800.0,2545.4,2547.95,2545.4,2547.67,800.0
2022-12-05 12:50:00,2544.35,2544.35,2540.97,2540.97,300.0,2544.35,2544.35,2540.97,2540.97,300.0
2022-12-05 13:00:00,2541.66,2543.71,2541.66,2541.67,900.0,2541.66,2543.71,2541.66,2541.67,900.0
2022-12-05 13:10:00,2541.87,2541.87,2535.0,2535.22,2413.0,2541.87,2541.87,2535.0,2535.22,2413.0
2022-12-05 13:20:00,2535.26,2542.17,2530.06,2530.8,1271.0,2535.26,2542.17,2530.06,2530.8,1271.0
2022-12-05 13:30:00,2532.63,2534.95,2532.61,2534.95,300.0,2532.63,2534.95,2532.61,2534.95,300.0
2022-12-05 13:40:00,2531.4,2531.4,2531.4,2531.4,200.0,2531.4,2531.4,2531.4,2531.4,200.0
2022-12-05 13:50:00,2531.74,2533.93,2529.8,2533.93,1269.0,2531.74,2533.93,2529.8,2533.93,1269.0
2022-12-05 14:00:00,2533.1,2533.1,2526.21,2526.22,400.0,2533.1,2533.1,2526.21,2526.22,400.0
2022-12-05 14:10:00,2529.81,2530.35,2526.58,2527.32,900.0,2529.81,2530.35,2526.58,2527.32,900.0
2022-12-05 14:20:00,2526.05,2528.0,2522.0,2522.11,1300.0,2526.05,2528.0,2522.0,2522.11,1300.0
2022-12-05 14:30:00,2522.0,2524.97,2522.0,2524.81,902.0,2522.0,2524.97,2522.0,2524.81,902.0
2022-12-05 14:40:00,2526.46,2527.01,2522.0,2524.29,655.0,2526.46,2527.01,2522.0,2524.29,655.0
2022-12-05 14:50:00,2523.02,2526.74,2522.64,2526.73,1183.0,2523.02,2526.74,2522.64,2526.73,1183.0
2022-12-05 15:00:00,2526.32,2529.16,2524.51,2524.51,1432.0,2526.32,2529.16,2524.51,2524.51,1432.0
2022-12-05 15:10:00,2527.47,2529.64,2526.49,2527.34,1218.0,2527.47,2529.64,2526.49,2527.34,1218.0
2022-12-05 15:20:00,2526.31,2531.92,2526.31,2526.8,1636.0,2526.31,2531.92,2526.31,2526.8,1636.0
2022-12-05 15:30:00,2525.04,2528.35,2524.41,2524.87,1453.0,2525.04,2528.35,2524.41,2524.87,1453.0
2022-12-05 15:40:00,2526.03,2526.03,2522.26,2525.32,4317.0,2526.03,2526.03,2522.26,2525.32,4317.0
2022-12-05 15:50:00,2526.63,2534.72,2525.32,2533.18,12785.0,2526.63,2534.72,2525.32,2533.18,12785.0
2022-12-06 09:30:00,2441.0,2499.5,2441.0,2485.0,6403.0,2441.0,2499.5,2441.0,2485.0,6403.0
2022-12-06 09:40:00,2491.87,2496.7,2485.0,2496.7,2700.0,2491.87,2496.7,2485.0,2496.7,2700.0
2022-12-06 09:50:00,2489.37,2494.9,2442.13,2442.13,2601.0,2489.37,2494.9,2442.13,2442.13,2601.0
2022-12-06 10:00:00,2447.02,2447.02,2425.01,2434.29,2207.0,2447.02,2447.02,2425.01,2434.29,2207.0
2022-12-06 10:10:00,2435.44,2438.42,2398.28,2413.34,8892.0,2435.44,2438.42,2398.28,2413.34,8892.0
2022-12-06 10:20:00,2416.1,2428.16,2400.27,2422.28,3318.0,2416.1,2428.16,2400.27,2422.28,3318.0
2022-12-06 10:30:00,2421.13,2428.11,2408.3,2418.9,6732.0,2421.13,2428.11,2408.3,2418.9,6732.0
2022-12-06 10:40:00,2419.82,2427.97,2413.99,2416.49,11278.0,2419.82,2427.97,2413.99,2416.49,11278.0
2022-12-06 10:50:00,2416.25,2419.73,2405.67,2410.66,4210.0,2416.25,2419.73,2405.67,2410.66,4210.0
2022-12-06 11:00:00,2411.25,2413.52,2400.97,2407.72,3406.0,2411.25,2413.52,2400.97,2407.72,3406.0
2022-12-06 11:10:00,2404.33,2407.75,2401.0,2401.0,3613.0,2404.33,2407.75,2401.0,2401.0,3613.0
2022-12-06 11:20:00,2400.0,2400.0,2386.75,2390.59,4475.0,2400.0,2400.0,2386.75,2390.59,4475.0
2022-12-06 11:30:00,2389.62,2396.0,2388.22,2395.6,2004.0,2389.62,2396.0,2388.22,2395.6,2004.0
2022-12-06 11:40:00,2394.63,2396.18,2391.27,2395.53,1457.0,2394.63,2396.18,2391.27,2395.53,1457.0
2022-12-06 11:50:00,2395.0,2402.75,2394.63,2402.75,1529.0,2395.0,2402.75,2394.63,2402.75,1529.0
2022-12-06 12:00:00,2399.56,2402.66,2399.27,2401.57,823.0,2399.56,2402.66,2399.27,2401.57,823.0
2022-12-06 12:10:00,2400.11,2400.11,2389.96,2389.96,2179.0,2400.11,2400.11,2389.96,2389.96,2179.0
2022-12-06 12:20:00,2395.07,2395.18,2390.0,2390.07,1546.0,2395.07,2395.18,2390.0,2390.07,1546.0
2022-12-06 12:30:00,2388.32,2390.47,2388.32,2390.47,322.0,2388.32,2390.47,2388.32,2390.47,322.0
2022-12-06 12:40:00,2396.86,2397.52,2392.86,2397.52,800.0,2396.86,2397.52,2392.86,2397.52,800.0
2022-12-06 12:50:00,2401.03,2405.69,2397.69,2405.69,904.0,2401.03,2405.69,2397.69,2405.69,904.0
2022-12-06 13:00:00,2412.57,2412.57,2406.2,2407.0,1914.0,2412.57,2412.57,2406.2,2407.0,1914.0
2022-12-06 13:10:00,2412.35,2424.14,2411.01,2424.14,2001.0,2412.35,2424.14,2411.01,2424.14,2001.0
2022-12-06 13:20:00,2422.0,2441.31,2421.78,2434.62,2770.0,2422.0,2441.31,2421.78,2434.62,2770.0
2022-12-06 13:30:00,2430.96,2434.76,2427.59,2433.0,1200.0,2430.96,2434.76,2427.59,2433.0,1200.0
2022-12-06 13:40:00,2427.17,2435.99,2427.17,2434.49,1000.0,2427.17,2435.99,2427.17,2434.49,1000.0
2022-12-06 13:50:00,2432.37,2433.73,2429.21,2432.18,1187.0,2432.37,2433.73,2429.21,2432.18,1187.0
2022-12-06 14:00:00,2435.66,2435.66,2430.47,2433.86,900.0,2435.66,2435.66,2430.47,2433.86,900.0
2022-12-06 14:10:00,2432.64,2433.05,2430.01,2430.79,754.0,2432.64,2433.05,2430.01,2430.79,754.0
2022-12-06 14:20:00,2432.5,2439.43,2432.48,2435.99,2142.0,2432.5,2439.43,2432.48,2435.99,2142.0
2022-12-06 14:30:00,2435.99,2435.99,2432.86,2432.86,497.0,2435.99,2435.99,2432.86,2432.86,497.0
2022-12-06 14:40:00,2434.36,2446.29,2434.35,2446.29,500.0,2434.36,2446.29,2434.35,2446.29,500.0
2022-12-06 14:50:00,2445.97,2447.57,2437.42,2444.97,1836.0,2445.97,2447.57,2437.42,2444.97,1836.0
2022-12-06 15:00:00,2445.56,2451.6,2444.88,2451.6,1300.0,2445.56,2451.6,2444.88,2451.6,1300.0
2022-12-06 15:10:00,2450.65,2451.13,2443.76,2444.43,2276.0,2450.65,2451.13,2443.76,2444.43,2276.0
2022-12-06 15:20:00,2446.2,2450.79,2445.73,2448.63,949.0,2446.2,2450.79,2445.73,2448.63,949.0
2022-12-06 15:30:00,2447.94,2457.29,2447.94,2457.0,2300.0,2447.94,2457.29,2447.94,2457.0,2300.0
2022-12-06 15:40:00,2457.01,2464.37,2457.0,2464.37,2772.0,2457.01,2464.37,2457.0,2464.37,2772.0
2022-12-06 15:50:00,2464.18,2464.18,2448.18,2455.7,12267.0,2464.18,2464.18,2448.18,2455.7,12267.0
2022-12-07 09:30:00,2460.0,2481.61,2458.54,2471.53,3203.0,2460.0,2481.61,2458.54,2471.53,3203.0
2022-12-07 09:40:00,2473.97,2473.97,2450.73,2453.65,949.0,2473.97,2473.97,2450.73,2453.65,949.0
2022-12-07 09:50:00,2450.01,2466.0,2443.44,2445.02,2955.0,2450.01,2466.0,2443.44,2445.02,2955.0
2022-12-07 10:00:00,2447.4,2457.67,2444.71,2450.38,2944.0,2447.4,2457.67,2444.71,2450.38,2944.0
2022-12-07 10:10:00,2445.09,2450.46,2445.09,2449.79,800.0,2445.09,2450.46,2445.09,2449.79,800.0
2022-12-07 10:20:00,2446.05,2455.24,2446.05,2455.24,1402.0,2446.05,2455.24,2446.05,2455.24,1402.0
2022-12-07 10:30:00,2451.01,2455.0,2451.0,2454.93,500.0,2451.01,2455.0,2451.0,2454.93,500.0
2022-12-07 10:40:00,2455.0,2472.0,2455.0,2472.0,1150.0,2455.0,2472.0,2455.0,2472.0,1150.0
2022-12-07 10:50:00,2472.48,2483.0,2472.48,2479.16,1100.0,2472.48,2483.0,2472.48,2479.16,1100.0
2022-12-07 11:00:00,2478.95,2483.0,2478.95,2479.69,915.0,2478.95,2483.0,2478.95,2479.69,915.0
2022-12-07 11:10:00,2475.75,2477.72,2473.1,2477.72,400.0,2475.75,2477.72,2473.1,2477.72,400.0
2022-12-07 11:20:00,2475.0,2483.41,2475.0,2482.25,1659.0,2475.0,2483.41,2475.0,2482.25,1659.0
2022-12-07 11:30:00,2482.16,2487.0,2480.69,2487.0,1300.0,2482.16,2487.0,2480.69,2487.0,1300.0
2022-12-07 11:40:00,2482.15,2485.52,2474.79,2474.8,1100.0,2482.15,2485.52,2474.79,2474.8,1100.0
2022-12-07 11:50:00,2469.11,2478.08,2467.43,2473.22,1101.0,2469.11,2478.08,2467.43,2473.22,1101.0
2022-12-07 12:00:00,2473.93,2473.94,2473.93,2473.93,100.0,2473.93,2473.94,2473.93,2473.93,100.0
2022-12-07 12:10:00,2474.28,2474.99,2472.62,2473.57,700.0,2474.28,2474.99,2472.62,2473.57,700.0
2022-12-07 12:20:00,2473.96,2474.24,2468.69,2469.31,400.0,2473.96,2474.24,2468.69,2469.31,400.0
2022-12-07 12:30:00,2475.0,2475.0,2472.78,2474.56,1111.0,2475.0,2475.0,2472.78,2474.56,1111.0
2022-12-07 12:40:00,2478.16,2478.16,2476.51,2476.51,200.0,2478.16,2478.16,2476.51,2476.51,200.0
2022-12-07 12:50:00,2480.54,2484.09,2477.99,2484.09,300.0,2480.54,2484.09,2477.99,2484.09,300.0
2022-12-07 13:00:00,2484.54,2484.54,2477.01,2477.01,1001.0,2484.54,2484.54,2477.01,2477.01,1001.0
2022-12-07 13:10:00,2477.63,2480.0,2477.62,2480.0,200.0,2477.63,2480.0,2477.62,2480.0,200.0
2022-12-07 13:20:00,2479.14,2479.14,2475.62,2475.62,500.0,2479.14,2479.14,2475.62,2475.62,500.0
2022-12-07 13:30:00,2475.12,2475.12,2468.22,2468.22,600.0,2475.12,2475.12,2468.22,2468.22,600.0
2022-12-07 13:40:00,2469.35,2469.35,2464.34,2465.89,500.0,2469.35,2469.35,2464.34,2465.89,500.0
2022-12-07 13:50:00,2463.36,2464.98,2462.6,2462.82,600.0,2463.36,2464.98,2462.6,2462.82,600.0
2022-12-07 14:00:00,2460.78,2461.4,2460.77,2461.39,200.0,2460.78,2461.4,2460.77,2461.39,200.0
2022-12-07 14:10:00,2464.07,2464.3,2456.15,2456.15,802.0,2464.07,2464.3,2456.15,2456.15,802.0
2022-12-07 14:20:00,2457.1,2460.83,2456.14,2460.33,1603.0,2457.1,2460.83,2456.14,2460.33,1603.0
2022-12-07 14:30:00,2458.8,2461.44,2458.43,2461.44,500.0,2458.8,2461.44,2458.43,2461.44,500.0
2022-12-07 14:40:00,2461.53,2461.53,2456.47,2456.47,414.0,2461.53,2461.53,2456.47,2456.47,414.0
2022-12-07 14:50:00,2454.93,2454.94,2449.67,2451.29,400.0,2454.93,2454.94,2449.67,2451.29,400.0
2022-12-07 15:00:00,2453.93,2454.15,2449.97,2450.45,1069.0,2453.93,2454.15,2449.97,2450.45,1069.0
2022-12-07 15:10:00,2450.73,2450.73,2444.01,2444.01,600.0,2450.73,2450.73,2444.01,2444.01,600.0
2022-12-07 15:20:00,2442.34,2450.35,2442.01,2450.35,1300.0,2442.34,2450.35,2442.01,2450.35,1300.0
2022-12-07 15:30:00,2449.14,2452.71,2447.98,2447.99,800.0,2449.14,2452.71,2447.98,2447.99,800.0
2022-12-07 15:40:00,2449.45,2450.9,2447.6,2449.59,1800.0,2449.45,2450.9,2447.6,2449.59,1800.0
2022-12-07 15:50:00,2449.18,2453.84,2445.14,2453.52,7932.0,2449.18,2453.84,2445.14,2453.52,7932.0
2022-12-08 09:30:00,2454.33,2456.75,2454.33,2456.75,991.0,2454.33,2456.75,2454.33,2456.75,991.0
2022-12-08 09:40:00,2467.1,2475.49,2467.1,2467.45,1289.0,2467.1,2475.49,2467.1,2467.45,1289.0
2022-12-08 09:50:00,2473.21,2473.21,2455.01,2455.01,600.0,2473.21,2473.21,2455.01,2455.01,600.0
2022-12-08 10:00:00,2466.02,2471.01,2466.01,2471.01,200.0,2466.02,2471.01,2466.01,2471.01,200.0
2022-12-08 10:10:00,2480.23,2480.23,2480.23,2480.23,100.0,2480.23,2480.23,2480.23,2480.23,100.0
2022-12-08 10:20:00,2478.24,2485.0,2476.41,2484.63,1100.0,2478.24,2485.0,2476.41,2484.63,1100.0
2022-12-08 10:30:00,2492.04,2494.2,2488.12,2493.05,884.0,2492.04,2494.2,2488.12,2493.05,884.0
2022-12-08 10:40:00,2494.0,2497.53,2494.0,2497.53,400.0,2494.0,2497.53,2494.0,2497.53,400.0
2022-12-08 10:50:00,2496.94,2497.8,2493.82,2494.3,1309.0,2496.94,2497.8,2493.82,2494.3,1309.0
2022-12-08 11:00:00,2493.65,2493.66,2489.04,2489.04,626.0,2493.65,2493.66,2489.04,2489.04,626.0
2022-12-08 11:10:00,2486.29,2486.29,2476.76,2476.8,890.0,2486.29,2486.29,2476.76,2476.8,890.0
2022-12-08 11:20:00,2475.05,2479.83,2474.83,2479.83,1157.0,2475.05,2479.83,2474.83,2479.83,1157.0
2022-12-08 11:30:00,2485.14,2485.14,2483.0,2483.0,200.0,2485.14,2485.14,2483.0,2483.0,200.0
2022-12-08 11:40:00,2481.76,2481.76,2481.55,2481.55,200.0,2481.76,2481.76,2481.55,2481.55,200.0
2022-12-08 11:50:00,2483.12,2483.12,2482.99,2482.99,200.0,2483.12,2483.12,2482.99,2482.99,200.0
2022-12-08 12:00:00,2484.93,2484.93,2481.69,2482.44,400.0,2484.93,2484.93,2481.69,2482.44,400.0
2022-12-08 12:10:00,2480.68,2480.68,2480.68,2480.68,100.0,2480.68,2480.68,2480.68,2480.68,100.0
2022-12-08 12:20:00,2479.5,2479.5,2479.49,2479.5,100.0,2479.5,2479.5,2479.49,2479.5,100.0
2022-12-08 12:30:00,2479.5,2479.5,2479.5,2479.5,0.0,2479.5,2479.5,2479.5,2479.5,0.0
2022-12-08 12:40:00,2477.02,2479.1,2473.86,2475.62,800.0,2477.02,2479.1,2473.86,2475.62,800.0
2022-12-08 12:50:00,2475.62,2475.62,2475.62,2475.62,0.0,2475.62,2475.62,2475.62,2475.62,0.0
2022-12-08 13:00:00,2476.36,2476.6,2474.47,2474.6,2000.0,2476.36,2476.6,2474.47,2474.6,2000.0
2022-12-08 13:10:00,2471.23,2471.23,2470.78,2470.78,200.0,2471.23,2471.23,2470.78,2470.78,200.0
2022-12-08 13:20:00,2470.78,2470.78,2470.78,2470.78,0.0,2470.78,2470.78,2470.78,2470.78,0.0
2022-12-08 13:30:00,2474.09,2474.09,2472.96,2473.83,653.0,2474.09,2474.09,2472.96,2473.83,653.0
2022-12-08 13:40:00,2473.83,2475.0,2472.8,2475.0,3403.0,2473.83,2475.0,2472.8,2475.0,3403.0
2022-12-08 13:50:00,2474.38,2474.5,2473.58,2473.68,788.0,2474.38,2474.5,2473.58,2473.68,788.0
2022-12-08 14:00:00,2470.16,2470.62,2466.57,2466.57,500.0,2470.16,2470.62,2466.57,2466.57,500.0
2022-12-08 14:10:00,2464.64,2470.63,2464.63,2470.63,200.0,2464.64,2470.63,2464.63,2470.63,200.0
2022-12-08 14:20:00,2472.62,2472.62,2472.52,2472.54,300.0,2472.62,2472.62,2472.52,2472.54,300.0
2022-12-08 14:30:00,2472.54,2472.54,2463.64,2467.13,2669.0,2472.54,2472.54,2463.64,2467.13,2669.0
2022-12-08 14:40:00,2467.13,2467.13,2467.13,2467.13,0.0,2467.13,2467.13,2467.13,2467.13,0.0
2022-12-08 14:50:00,2468.15,2474.73,2467.66,2474.73,654.0,2468.15,2474.73,2467.66,2474.73,654.0
2022-12-08 15:00:00,2474.62,2475.0,2471.76,2475.0,769.0,2474.62,2475.0,2471.76,2475.0,769.0
2022-12-08 15:10:00,2474.99,2477.62,2474.99,2477.62,869.0,2474.99,2477.62,2474.99,2477.62,869.0
2022-12-08 15:20:00,2478.18,2480.0,2478.18,2480.0,508.0,2478.18,2480.0,2478.18,2480.0,508.0
2022-12-08 15:30:00,2478.97,2480.26,2477.13,2480.26,500.0,2478.97,2480.26,2477.13,2480.26,500.0
2022-12-08 15:40:00,2480.69,2480.69,2479.58,2479.58,622.0,2480.69,2480.69,2479.58,2479.58,622.0
2022-12-08 15:50:00,2479.6,2488.99,2479.54,2488.48,5249.0,2479.6,2488.99,2479.54,2488.48,5249.0
2022-12-09 09:30:00,2480.0,2485.45,2474.08,2485.45,689.0,2480.0,2485.45,2474.08,2485.45,689.0
2022-12-09 09:40:00,2491.81,2491.81,2491.8,2491.81,100.0,2491.81,2491.81,2491.8,2491.81,100.0
2022-12-09 09:50:00,2486.59,2486.59,2476.16,2476.16,200.0,2486.59,2486.59,2476.16,2476.16,200.0
2022-12-09 10:00:00,2475.11,2485.49,2475.1,2481.9,1398.0,2475.11,2485.49,2475.1,2481.9,1398.0
2022-12-09 10:10:00,2477.55,2480.32,2474.87,2478.46,1300.0,2477.55,2480.32,2474.87,2478.46,1300.0
2022-12-09 10:20:00,2478.46,2478.46,2478.46,2478.46,0.0,2478.46,2478.46,2478.46,2478.46,0.0
2022-12-09 10:30:00,2475.07,2484.54,2475.07,2483.53,500.0,2475.07,2484.54,2475.07,2483.53,500.0
2022-12-09 10:40:00,2483.53,2483.53,2475.98,2478.75,1300.0,2483.53,2483.53,2475.98,2478.75,1300.0
2022-12-09 10:50:00,2475.96,2484.36,2475.96,2484.27,1547.0,2475.96,2484.36,2475.96,2484.27,1547.0
2022-12-09 11:00:00,2481.29,2483.2,2475.96,2476.94,696.0,2481.29,2483.2,2475.96,2476.94,696.0
2022-12-09 11:10:00,2476.26,2476.26,2476.26,2476.26,200.0,2476.26,2476.26,2476.26,2476.26,200.0
2022-12-09 11:20:00,2476.26,2476.26,2476.26,2476.26,0.0,2476.26,2476.26,2476.26,2476.26,0.0
2022-12-09 11:30:00,2476.27,2476.27,2470.0,2470.0,816.0,2476.27,2476.27,2470.0,2470.0,816.0
2022-12-09 11:40:00,2465.79,2467.23,2458.94,2458.94,1000.0,2465.79,2467.23,2458.94,2458.94,1000.0
2022-12-09 11:50:00,2458.83,2464.11,2458.83,2464.11,627.0,2458.83,2464.11,2458.83,2464.11,627.0
2022-12-09 12:00:00,2459.83,2462.98,2459.36,2459.36,300.0,2459.83,2462.98,2459.36,2459.36,300.0
2022-12-09 12:10:00,2459.28,2459.28,2457.56,2459.08,300.0,2459.28,2459.28,2457.56,2459.08,300.0
2022-12-09 12:20:00,2456.56,2458.9,2456.56,2458.9,200.0,2456.56,2458.9,2456.56,2458.9,200.0
2022-12-09 12:30:00,2458.84,2458.84,2458.27,2458.63,613.0,2458.84,2458.84,2458.27,2458.63,613.0
2022-12-09 12:40:00,2457.01,2457.01,2455.58,2455.58,888.0,2457.01,2457.01,2455.58,2455.58,888.0
2022-12-09 12:50:00,2453.44,2456.2,2453.44,2456.2,800.0,2453.44,2456.2,2453.44,2456.2,800.0
2022-12-09 13:00:00,2457.87,2457.87,2457.86,2457.87,100.0,2457.87,2457.87,2457.86,2457.87,100.0
2022-12-09 13:10:00,2456.81,2458.98,2456.8,2458.98,1097.0,2456.81,2458.98,2456.8,2458.98,1097.0
2022-12-09 13:20:00,2459.4,2459.4,2454.97,2454.97,900.0,2459.4,2459.4,2454.97,2454.97,900.0
2022-12-09 13:30:00,2453.54,2453.54,2453.54,2453.54,100.0,2453.54,2453.54,2453.54,2453.54,100.0
2022-12-09 13:40:00,2454.8,2454.8,2454.8,2454.8,100.0,2454.8,2454.8,2454.8,2454.8,100.0
2022-12-09 13:50:00,2453.51,2455.93,2453.51,2454.52,300.0,2453.51,2455.93,2453.51,2454.52,300.0
2022-12-09 14:00:00,2452.7,2453.03,2452.7,2452.81,763.0,2452.7,2453.03,2452.7,2452.81,763.0
2022-12-09 14:10:00,2451.83,2452.63,2451.83,2452.63,300.0,2451.83,2452.63,2451.83,2452.63,300.0
2022-12-09 14:20:00,2452.37,2452.47,2452.15,2452.15,300.0,2452.37,2452.47,2452.15,2452.15,300.0
2022-12-09 14:30:00,2452.24,2455.41,2452.24,2455.41,1100.0,2452.24,2455.41,2452.24,2455.41,1100.0
2022-12-09 14:40:00,2455.41,2455.41,2455.41,2455.41,0.0,2455.41,2455.41,2455.41,2455.41,0.0
2022-12-09 14:50:00,2455.0,2458.01,2455.0,2456.02,699.0,2455.0,2458.01,2455.0,2456.02,699.0
2022-12-09 15:00:00,2454.77,2457.72,2454.77,2457.72,500.0,2454.77,2457.72,2454.77,2457.72,500.0
2022-12-09 15:10:00,2459.22,2461.59,2459.22,2461.49,500.0,2459.22,2461.59,2459.22,2461.49,500.0
2022-12-09 15:20:00,2460.79,2460.83,2457.68,2458.59,1820.0,2460.79,2460.83,2457.68,2458.59,1820.0
2022-12-09 15:30:00,2458.33,2458.94,2454.75,2454.75,702.0,2458.33,2458.94,2454.75,2454.75,702.0
2022-12-09 15:40:00,2451.99,2455.13,2451.99,2452.22,2544.0,2451.99,2455.13,2451.99,2452.22,2544.0
2022-12-09 15:50:00,2450.0,2454.99,2449.31,2454.99,6478.0,2450.0,2454.99,2449.31,2454.99,6478.0
2022-12-12 09:30:00,2475.24,2475.78,2464.58,2470.07,1628.0,2475.24,2475.78,2464.58,2470.07,1628.0
2022-12-12 09:40:00,2473.28,2473.28,2471.18,2471.18,300.0,2473.28,2473.28,2471.18,2471.18,300.0
2022-12-12 09:50:00,2471.18,2471.18,2471.18,2471.18,0.0,2471.18,2471.18,2471.18,2471.18,0.0
2022-12-12 10:00:00,2452.57,2465.62,2452.56,2460.98,900.0,2452.57,2465.62,2452.56,2460.98,900.0
2022-12-12 10:10:00,2452.81,2455.05,2450.4,2454.27,900.0,2452.81,2455.05,2450.4,2454.27,900.0
2022-12-12 10:20:00,2456.08,2456.08,2450.42,2451.87,1124.0,2456.08,2456.08,2450.42,2451.87,1124.0
2022-12-12 10:30:00,2450.57,2450.57,2450.57,2450.57,200.0,2450.57,2450.57,2450.57,2450.57,200.0
2022-12-12 10:40:00,2453.56,2453.56,2450.06,2450.62,300.0,2453.56,2453.56,2450.06,2450.62,300.0
2022-12-12 10:50:00,2450.72,2450.73,2444.63,2445.02,700.0,2450.72,2450.73,2444.63,2445.02,700.0
2022-12-12 11:00:00,2447.25,2447.26,2444.17,2444.17,700.0,2447.25,2447.26,2444.17,2444.17,700.0
2022-12-12 11:10:00,2443.69,2446.67,2442.3,2446.66,1018.0,2443.69,2446.67,2442.3,2446.66,1018.0
2022-12-12 11:20:00,2451.19,2452.3,2451.19,2452.3,477.0,2451.19,2452.3,2451.19,2452.3,477.0
2022-12-12 11:30:00,2452.0,2453.36,2449.86,2449.86,300.0,2452.0,2453.36,2449.86,2449.86,300.0
2022-12-12 11:40:00,2445.29,2445.3,2445.29,2445.29,205.0,2445.29,2445.3,2445.29,2445.29,205.0
2022-12-12 11:50:00,2446.71,2446.71,2442.97,2442.97,500.0,2446.71,2446.71,2442.97,2442.97,500.0
2022-12-12 12:00:00,2444.28,2444.28,2443.9,2443.9,200.0,2444.28,2444.28,2443.9,2443.9,200.0
2022-12-12 12:10:00,2443.95,2443.95,2441.48,2441.91,1001.0,2443.95,2443.95,2441.48,2441.91,1001.0
2022-12-12 12:20:00,2441.91,2441.91,2441.91,2441.91,0.0,2441.91,2441.91,2441.91,2441.91,0.0
2022-12-12 12:30:00,2443.82,2443.82,2440.56,2443.27,611.0,2443.82,2443.82,2440.56,2443.27,611.0
2022-12-12 12:40:00,2443.3,2443.3,2440.58,2440.58,408.0,2443.3,2443.3,2440.58,2440.58,408.0
2022-12-12 12:50:00,2435.14,2435.14,2435.13,2435.14,100.0,2435.14,2435.14,2435.13,2435.14,100.0
2022-12-12 13:00:00,2437.85,2437.85,2437.85,2437.85,100.0,2437.85,2437.85,2437.85,2437.85,100.0
2022-12-12 13:10:00,2436.12,2436.12,2435.79,2435.79,200.0,2436.12,2436.12,2435.79,2435.79,200.0
2022-12-12 13:20:00,2435.07,2438.27,2435.07,2436.03,500.0,2435.07,2438.27,2435.07,2436.03,500.0
2022-12-12 13:30:00,2436.75,2440.16,2436.75,2440.16,400.0,2436.75,2440.16,2436.75,2440.16,400.0
2022-12-12 13:40:00,2438.64,2443.82,2438.64,2443.82,400.0,2438.64,2443.82,2438.64,2443.82,400.0
2022-12-12 13:50:00,2443.73,2443.96,2443.73,2443.95,600.0,2443.73,2443.96,2443.73,2443.95,600.0
2022-12-12 14:00:00,2444.75,2445.6,2444.75,2444.75,881.0,2444.75,2445.6,2444.75,2444.75,881.0
2022-12-12 14:10:00,2443.89,2443.89,2443.88,2443.89,200.0,2443.89,2443.89,2443.88,2443.89,200.0
2022-12-12 14:20:00,2443.96,2444.17,2440.0,2440.0,600.0,2443.96,2444.17,2440.0,2440.0,600.0
2022-12-12 14:30:00,2440.01,2440.97,2440.01,2440.97,800.0,2440.01,2440.97,2440.01,2440.97,800.0
2022-12-12 14:40:00,2440.92,2440.97,2438.9,2440.83,900.0,2440.92,2440.97,2438.9,2440.83,900.0
2022-12-12 14:50:00,2441.18,2445.76,2441.18,2444.86,500.0,2441.18,2445.76,2441.18,2444.86,500.0
2022-12-12 15:00:00,2443.54,2446.33,2443.45,2446.33,900.0,2443.54,2446.33,2443.45,2446.33,900.0
2022-12-12 15:10:00,2447.14,2450.0,2447.04,2447.2,3791.0,2447.14,2450.0,2447.04,2447.2,3791.0
2022-12-12 15:20:00,2446.66,2448.9,2446.65,2448.34,2558.0,2446.66,2448.9,2446.65,2448.34,2558.0
2022-12-12 15:30:00,2448.43,2449.56,2447.91,2448.4,2325.0,2448.43,2449.56,2447.91,2448.4,2325.0
2022-12-12 15:40:00,2448.0,2448.0,2446.49,2446.49,2126.0,2448.0,2448.0,2446.49,2446.49,2126.0
2022-12-12 15:50:00,2445.28,2453.43,2444.72,2449.83,4977.0,2445.28,2453.43,2444.72,2449.83,4977.0
2022-12-13 09:30:00,2485.82,2492.18,2453.78,2453.78,4848.0,2485.82,2492.18,2453.78,2453.78,4848.0
2022-12-13 09:40:00,2459.53,2459.53,2444.39,2447.08,2089.0,2459.53,2459.53,2444.39,2447.08,2089.0
2022-12-13 09:50:00,2446.78,2466.82,2446.78,2455.48,1271.0,2446.78,2466.82,2446.78,2455.48,1271.0
2022-12-13 10:00:00,2462.9,2464.59,2454.9,2454.9,860.0,2462.9,2464.59,2454.9,2454.9,860.0
2022-12-13 10:10:00,2457.24,2457.28,2439.13,2439.66,900.0,2457.24,2457.28,2439.13,2439.66,900.0
2022-12-13 10:20:00,2443.82,2451.96,2434.46,2434.46,300.0,2443.82,2451.96,2434.46,2434.46,300.0
2022-12-13 10:30:00,2433.7,2439.15,2433.38,2436.02,1200.0,2433.7,2439.15,2433.38,2436.02,1200.0
2022-12-13 10:40:00,2437.14,2437.14,2437.14,2437.14,100.0,2437.14,2437.14,2437.14,2437.14,100.0
2022-12-13 10:50:00,2432.76,2435.64,2432.64,2435.64,512.0,2432.76,2435.64,2432.64,2435.64,512.0
2022-12-13 11:00:00,2433.14,2437.92,2433.14,2437.71,800.0,2433.14,2437.92,2433.14,2437.71,800.0
2022-12-13 11:10:00,2437.7,2437.7,2435.42,2435.99,600.0,2437.7,2437.7,2435.42,2435.99,600.0
2022-12-13 11:20:00,2433.79,2433.79,2429.35,2433.71,700.0,2433.79,2433.79,2429.35,2433.71,700.0
2022-12-13 11:30:00,2438.01,2443.9,2438.01,2443.89,209.0,2438.01,2443.9,2438.01,2443.89,209.0
2022-12-13 11:40:00,2443.99,2443.99,2440.53,2440.53,906.0,2443.99,2443.99,2440.53,2440.53,906.0
2022-12-13 11:50:00,2433.57,2433.57,2428.73,2428.87,3066.0,2433.57,2433.57,2428.73,2428.87,3066.0
2022-12-13 12:00:00,2430.66,2433.67,2430.66,2433.67,548.0,2430.66,2433.67,2430.66,2433.67,548.0
2022-12-13 12:10:00,2433.46,2433.9,2427.79,2427.79,754.0,2433.46,2433.9,2427.79,2427.79,754.0
2022-12-13 12:20:00,2423.0,2424.89,2422.73,2422.73,1145.0,2423.0,2424.89,2422.73,2422.73,1145.0
2022-12-13 12:30:00,2422.63,2422.68,2421.34,2421.44,520.0,2422.63,2422.68,2421.34,2421.44,520.0
2022-12-13 12:40:00,2418.81,2419.5,2417.86,2417.87,700.0,2418.81,2419.5,2417.86,2417.87,700.0
2022-12-13 12:50:00,2410.31,2410.31,2408.12,2409.96,1420.0,2410.31,2410.31,2408.12,2409.96,1420.0
2022-12-13 13:00:00,2413.27,2413.27,2413.27,2413.27,138.0,2413.27,2413.27,2413.27,2413.27,138.0
2022-12-13 13:10:00,2410.96,2410.96,2410.96,2410.96,100.0,2410.96,2410.96,2410.96,2410.96,100.0
2022-12-13 13:20:00,2415.46,2419.74,2415.46,2418.06,368.0,2415.46,2419.74,2415.46,2418.06,368.0
2022-12-13 13:30:00,2416.07,2416.07,2413.7,2413.7,200.0,2416.07,2416.07,2413.7,2413.7,200.0
2022-12-13 13:40:00,2411.0,2411.0,2406.68,2406.68,576.0,2411.0,2411.0,2406.68,2406.68,576.0
2022-12-13 13:50:00,2403.24,2403.24,2403.24,2403.24,100.0,2403.24,2403.24,2403.24,2403.24,100.0
2022-12-13 14:00:00,2405.55,2405.55,2405.3,2405.3,200.0,2405.55,2405.55,2405.3,2405.3,200.0
2022-12-13 14:10:00,2402.52,2402.52,2402.52,2402.52,100.0,2402.52,2402.52,2402.52,2402.52,100.0
2022-12-13 14:20:00,2399.78,2402.37,2399.78,2402.11,1198.0,2399.78,2402.37,2399.78,2402.11,1198.0
2022-12-13 14:30:00,2400.65,2410.03,2400.65,2410.03,968.0,2400.65,2410.03,2400.65,2410.03,968.0
2022-12-13 14:40:00,2416.37,2416.37,2416.37,2416.37,100.0,2416.37,2416.37,2416.37,2416.37,100.0
2022-12-13 14:50:00,2416.43,2416.43,2408.57,2408.57,700.0,2416.43,2416.43,2408.57,2408.57,700.0
2022-12-13 15:00:00,2402.1,2402.7,2402.09,2402.7,200.0,2402.1,2402.7,2402.09,2402.7,200.0
2022-12-13 15:10:00,2399.12,2403.13,2399.11,2401.97,2003.0,2399.12,2403.13,2399.11,2401.97,2003.0
2022-12-13 15:20:00,2401.0,2402.02,2400.56,2400.75,700.0,2401.0,2402.02,2400.56,2400.75,700.0
2022-12-13 15:30:00,2406.61,2408.14,2402.99,2403.27,1300.0,2406.61,2408.14,2402.99,2403.27,1300.0
2022-12-13 15:40:00,2402.41,2404.33,2399.86,2400.72,3500.0,2402.41,2404.33,2399.86,2400.72,3500.0
2022-12-13 15:50:00,2402.15,2403.57,2389.47,2390.82,7147.0,2402.15,2403.57,2389.47,2390.82,7147.0
2022-12-14 09:30:00,2388.78,2396.75,2383.4,2384.41,1407.0,2388.78,2396.75,2383.4,2384.41,1407.0
2022-12-14 09:40:00,2388.82,2392.43,2385.0,2390.24,1087.0,2388.82,2392.43,2385.0,2390.24,1087.0
2022-12-14 09:50:00,2385.73,2402.62,2385.73,2397.73,1100.0,2385.73,2402.62,2385.73,2397.73,1100.0
2022-12-14 10:00:00,2393.48,2395.2,2379.61,2382.93,1262.0,2393.48,2395.2,2379.61,2382.93,1262.0
2022-12-14 10:10:00,2380.96,2380.96,2375.65,2375.66,200.0,2380.96,2380.96,2375.65,2375.66,200.0
2022-12-14 10:20:00,2371.15,2376.54,2368.67,2376.54,819.0,2371.15,2376.54,2368.67,2376.54,819.0
2022-12-14 10:30:00,2369.86,2380.7,2369.63,2380.7,900.0,2369.86,2380.7,2369.63,2380.7,900.0
2022-12-14 10:40:00,2384.88,2385.68,2382.52,2384.76,500.0,2384.88,2385.68,2382.52,2384.76,500.0
2022-12-14 10:50:00,2384.91,2388.04,2384.42,2388.04,700.0,2384.91,2388.04,2384.42,2388.04,700.0
2022-12-14 11:00:00,2390.16,2391.55,2386.61,2386.61,945.0,2390.16,2391.55,2386.61,2386.61,945.0
2022-12-14 11:10:00,2388.57,2391.14,2387.64,2388.33,508.0,2388.57,2391.14,2387.64,2388.33,508.0
2022-12-14 11:20:00,2390.21,2390.21,2387.6,2390.21,500.0,2390.21,2390.21,2387.6,2390.21,500.0
2022-12-14 11:30:00,2391.87,2391.87,2391.87,2391.87,100.0,2391.87,2391.87,2391.87,2391.87,100.0
2022-12-14 11:40:00,2392.35,2392.35,2387.66,2387.66,200.0,2392.35,2392.35,2387.66,2387.66,200.0
2022-12-14 11:50:00,2386.09,2386.09,2382.61,2384.73,402.0,2386.09,2386.09,2382.61,2384.73,402.0
2022-12-14 12:00:00,2385.85,2385.85,2385.85,2385.85,100.0,2385.85,2385.85,2385.85,2385.85,100.0
2022-12-14 12:10:00,2384.54,2386.4,2384.54,2386.4,417.0,2384.54,2386.4,2384.54,2386.4,417.0
2022-12-14 12:20:00,2384.67,2384.67,2381.91,2382.99,501.0,2384.67,2384.67,2381.91,2382.99,501.0
2022-12-14 12:30:00,2382.99,2382.99,2382.99,2382.99,0.0,2382.99,2382.99,2382.99,2382.99,0.0
2022-12-14 12:40:00,2386.51,2386.51,2382.62,2383.69,911.0,2386.51,2386.51,2382.62,2383.69,911.0
2022-12-14 12:50:00,2385.41,2385.44,2382.96,2385.43,500.0,2385.41,2385.44,2382.96,2385.43,500.0
2022-12-14 13:00:00,2386.45,2386.45,2384.93,2384.93,200.0,2386.45,2386.45,2384.93,2384.93,200.0
2022-12-14 13:10:00,2384.33,2384.34,2384.1,2384.1,700.0,2384.33,2384.34,2384.1,2384.1,700.0
2022-12-14 13:20:00,2384.1,2384.1,2384.1,2384.1,0.0,2384.1,2384.1,2384.1,2384.1,0.0
2022-12-14 13:30:00,2384.1,2384.1,2384.1,2384.1,0.0,2384.1,2384.1,2384.1,2384.1,0.0
2022-12-14 13:40:00,2384.4,2385.41,2384.0,2384.0,407.0,2384.4,2385.41,2384.0,2384.0,407.0
2022-12-14 13:50:00,2386.24,2386.24,2385.47,2385.47,200.0,2386.24,2386.24,2385.47,2385.47,200.0
2022-12-14 14:00:00,2383.58,2385.15,2368.83,2368.83,954.0,2383.58,2385.15,2368.83,2368.83,954.0
2022-12-14 14:10:00,2367.92,2375.88,2367.34,2375.88,300.0,2367.92,2375.88,2367.34,2375.88,300.0
2022-12-14 14:20:00,2373.52,2375.94,2372.28,2375.94,1345.0,2373.52,2375.94,2372.28,2375.94,1345.0
2022-12-14 14:30:00,2376.46,2376.46,2356.4,2365.6,823.0,2376.46,2376.46,2356.4,2365.6,823.0
2022-12-14 14:40:00,2365.68,2372.55,2365.6,2372.28,604.0,2365.68,2372.55,2365.6,2372.28,604.0
2022-12-14 14:50:00,2373.6,2375.78,2366.84,2373.64,600.0,2373.6,2375.78,2366.84,2373.64,600.0
2022-12-14 15:00:00,2382.26,2382.26,2372.46,2372.46,714.0,2382.26,2382.26,2372.46,2372.46,714.0
2022-12-14 15:10:00,2378.6,2380.74,2370.35,2370.35,968.0,2378.6,2380.74,2370.35,2370.35,968.0
2022-12-14 15:20:00,2371.85,2372.03,2362.33,2362.33,1634.0,2371.85,2372.03,2362.33,2362.33,1634.0
2022-12-14 15:30:00,2359.02,2359.02,2354.9,2354.93,1100.0,2359.02,2359.02,2354.9,2354.93,1100.0
2022-12-14 15:40:00,2358.19,2360.83,2357.63,2358.17,2034.0,2358.19,2360.83,2357.63,2358.17,2034.0
2022-12-14 15:50:00,2364.15,2366.04,2357.34,2357.65,3344.0,2364.15,2366.04,2357.34,2357.65,3344.0
2022-12-15 09:30:00,2343.82,2354.44,2333.29,2337.78,2865.0,2343.82,2354.44,2333.29,2337.78,2865.0
2022-12-15 09:40:00,2337.13,2349.74,2337.13,2348.8,1853.0,2337.13,2349.74,2337.13,2348.8,1853.0
2022-12-15 09:50:00,2346.74,2349.41,2344.72,2349.15,1366.0,2346.74,2349.41,2344.72,2349.15,1366.0
2022-12-15 10:00:00,2345.38,2349.48,2343.65,2349.47,800.0,2345.38,2349.48,2343.65,2349.47,800.0
2022-12-15 10:10:00,2357.06,2357.06,2357.05,2357.06,100.0,2357.06,2357.06,2357.05,2357.06,100.0
2022-12-15 10:20:00,2357.22,2361.52,2351.0,2351.0,2210.0,2357.22,2361.52,2351.0,2351.0,2210.0
2022-12-15 10:30:00,2351.9,2360.53,2351.9,2360.53,1312.0,2351.9,2360.53,2351.9,2360.53,1312.0
2022-12-15 10:40:00,2358.77,2360.77,2354.71,2360.77,605.0,2358.77,2360.77,2354.71,2360.77,605.0
2022-12-15 10:50:00,2362.86,2365.79,2361.08,2361.09,535.0,2362.86,2365.79,2361.08,2361.09,535.0
2022-12-15 11:00:00,2366.22,2367.55,2366.22,2367.55,787.0,2366.22,2367.55,2366.22,2367.55,787.0
2022-12-15 11:10:00,2366.34,2369.57,2363.25,2364.19,800.0,2366.34,2369.57,2363.25,2364.19,800.0
2022-12-15 11:20:00,2368.8,2371.83,2365.4,2367.26,3423.0,2368.8,2371.83,2365.4,2367.26,3423.0
2022-12-15 11:30:00,2365.66,2368.93,2364.02,2367.12,3369.0,2365.66,2368.93,2364.02,2367.12,3369.0
2022-12-15 11:40:00,2367.12,2367.12,2357.48,2357.48,1400.0,2367.12,2367.12,2357.48,2357.48,1400.0
2022-12-15 11:50:00,2353.15,2358.28,2351.8,2351.81,758.0,2353.15,2358.28,2351.8,2351.81,758.0
2022-12-15 12:00:00,2353.56,2355.0,2353.56,2354.94,806.0,2353.56,2355.0,2353.56,2354.94,806.0
2022-12-15 12:10:00,2350.09,2353.18,2346.42,2353.18,1334.0,2350.09,2353.18,2346.42,2353.18,1334.0
2022-12-15 12:20:00,2350.28,2350.7,2348.62,2348.62,604.0,2350.28,2350.7,2348.62,2348.62,604.0
2022-12-15 12:30:00,2351.13,2354.97,2350.0,2350.47,1159.0,2351.13,2354.97,2350.0,2350.47,1159.0
2022-12-15 12:40:00,2350.47,2350.47,2350.47,2350.47,0.0,2350.47,2350.47,2350.47,2350.47,0.0
2022-12-15 12:50:00,2350.28,2351.1,2346.69,2348.21,700.0,2350.28,2351.1,2346.69,2348.21,700.0
2022-12-15 13:00:00,2348.02,2349.57,2347.33,2347.68,1100.0,2348.02,2349.57,2347.33,2347.68,1100.0
2022-12-15 13:10:00,2347.68,2347.68,2345.02,2345.02,300.0,2347.68,2347.68,2345.02,2345.02,300.0
2022-12-15 13:20:00,2345.0,2351.63,2344.46,2351.63,2654.0,2345.0,2351.63,2344.46,2351.63,2654.0
2022-12-15 13:30:00,2353.58,2353.58,2351.41,2353.19,1000.0,2353.58,2353.58,2351.41,2353.19,1000.0
2022-12-15 13:40:00,2352.04,2354.65,2352.04,2354.65,500.0,2352.04,2354.65,2352.04,2354.65,500.0
2022-12-15 13:50:00,2354.36,2354.38,2354.35,2354.38,200.0,2354.36,2354.38,2354.35,2354.38,200.0
2022-12-15 14:00:00,2353.32,2353.32,2346.13,2346.14,700.0,2353.32,2353.32,2346.13,2346.14,700.0
2022-12-15 14:10:00,2349.44,2350.4,2346.49,2350.39,900.0,2349.44,2350.4,2346.49,2350.39,900.0
2022-12-15 14:20:00,2351.24,2352.87,2351.24,2352.4,1400.0,2351.24,2352.87,2351.24,2352.4,1400.0
2022-12-15 14:30:00,2352.4,2357.02,2352.4,2356.99,500.0,2352.4,2357.02,2352.4,2356.99,500.0
2022-12-15 14:40:00,2358.47,2362.35,2358.47,2359.98,748.0,2358.47,2362.35,2358.47,2359.98,748.0
2022-12-15 14:50:00,2358.08,2359.28,2357.86,2359.14,2800.0,2358.08,2359.28,2357.86,2359.14,2800.0
2022-12-15 15:00:00,2360.66,2363.61,2360.56,2363.59,800.0,2360.66,2363.61,2360.56,2363.59,800.0
2022-12-15 15:10:00,2364.32,2364.32,2359.08,2360.35,2813.0,2364.32,2364.32,2359.08,2360.35,2813.0
2022-12-15 15:20:00,2359.0,2368.94,2358.88,2368.94,873.0,2359.0,2368.94,2358.88,2368.94,873.0
2022-12-15 15:30:00,2368.81,2372.34,2368.81,2369.03,3062.0,2368.81,2372.34,2368.81,2369.03,3062.0
2022-12-15 15:40:00,2369.72,2369.72,2363.88,2363.88,2347.0,2369.72,2369.72,2363.88,2363.88,2347.0
2022-12-15 15:50:00,2364.2,2365.74,2356.75,2356.87,12080.0,2364.2,2365.74,2356.75,2356.87,12080.0
2022-12-16 09:30:00,2342.4,2350.21,2337.73,2339.1,14897.0,2342.4,2350.21,2337.73,2339.1,14897.0
2022-12-16 09:40:00,2342.25,2348.36,2342.25,2344.47,900.0,2342.25,2348.36,2342.25,2344.47,900.0
2022-12-16 09:50:00,2340.45,2343.06,2338.48,2343.06,1300.0,2340.45,2343.06,2338.48,2343.06,1300.0
2022-12-16 10:00:00,2345.85,2347.97,2340.85,2341.35,1818.0,2345.85,2347.97,2340.85,2341.35,1818.0
2022-12-16 10:10:00,2341.42,2344.08,2340.64,2343.22,900.0,2341.42,2344.08,2340.64,2343.22,900.0
2022-12-16 10:20:00,2344.88,2346.87,2342.55,2345.34,1554.0,2344.88,2346.87,2342.55,2345.34,1554.0
2022-12-16 10:30:00,2349.01,2349.01,2343.79,2345.14,900.0,2349.01,2349.01,2343.79,2345.14,900.0
2022-12-16 10:40:00,2346.24,2348.24,2346.21,2346.38,400.0,2346.24,2348.24,2346.21,2346.38,400.0
2022-12-16 10:50:00,2346.38,2349.94,2346.38,2349.94,611.0,2346.38,2349.94,2346.38,2349.94,611.0
2022-12-16 11:00:00,2351.46,2358.77,2351.46,2356.55,1800.0,2351.46,2358.77,2351.46,2356.55,1800.0
2022-12-16 11:10:00,2356.38,2363.49,2356.38,2363.49,300.0,2356.38,2363.49,2356.38,2363.49,300.0
2022-12-16 11:20:00,2363.42,2367.38,2363.42,2367.18,583.0,2363.42,2367.38,2363.42,2367.18,583.0
2022-12-16 11:30:00,2365.58,2372.82,2365.58,2369.81,800.0,2365.58,2372.82,2365.58,2369.81,800.0
2022-12-16 11:40:00,2370.5,2372.82,2370.32,2371.81,708.0,2370.5,2372.82,2370.32,2371.81,708.0
2022-12-16 11:50:00,2371.55,2371.55,2368.89,2371.41,1005.0,2371.55,2371.55,2368.89,2371.41,1005.0
2022-12-16 12:00:00,2369.78,2369.94,2369.78,2369.94,300.0,2369.78,2369.94,2369.78,2369.94,300.0
2022-12-16 12:10:00,2366.31,2368.34,2365.9,2365.91,300.0,2366.31,2368.34,2365.9,2365.91,300.0
2022-12-16 12:20:00,2365.9,2367.84,2364.9,2367.84,707.0,2365.9,2367.84,2364.9,2367.84,707.0
2022-12-16 12:30:00,2370.22,2372.45,2370.21,2372.45,300.0,2370.22,2372.45,2370.21,2372.45,300.0
2022-12-16 12:40:00,2372.45,2372.45,2372.45,2372.45,0.0,2372.45,2372.45,2372.45,2372.45,0.0
2022-12-16 12:50:00,2374.92,2378.27,2364.6,2372.03,1900.0,2374.92,2378.27,2364.6,2372.03,1900.0
2022-12-16 13:00:00,2370.43,2370.43,2369.61,2369.61,200.0,2370.43,2370.43,2369.61,2369.61,200.0
2022-12-16 13:10:00,2365.2,2365.3,2363.97,2363.97,300.0,2365.2,2365.3,2363.97,2363.97,300.0
2022-12-16 13:20:00,2358.89,2360.47,2358.88,2360.47,200.0,2358.89,2360.47,2358.88,2360.47,200.0
2022-12-16 13:30:00,2358.32,2361.44,2358.16,2361.44,500.0,2358.32,2361.44,2358.16,2361.44,500.0
2022-12-16 13:40:00,2363.98,2368.84,2363.98,2368.84,500.0,2363.98,2368.84,2363.98,2368.84,500.0
2022-12-16 13:50:00,2369.31,2369.31,2369.31,2369.31,100.0,2369.31,2369.31,2369.31,2369.31,100.0
2022-12-16 14:00:00,2367.94,2373.7,2367.94,2373.7,400.0,2367.94,2373.7,2367.94,2373.7,400.0
2022-12-16 14:10:00,2374.8,2379.88,2374.8,2379.88,400.0,2374.8,2379.88,2374.8,2379.88,400.0
2022-12-16 14:20:00,2376.43,2377.2,2374.72,2374.98,900.0,2376.43,2377.2,2374.72,2374.98,900.0
2022-12-16 14:30:00,2374.83,2377.0,2373.03,2377.0,432.0,2374.83,2377.0,2373.03,2377.0,432.0
2022-12-16 14:40:00,2381.57,2381.57,2375.27,2376.68,1000.0,2381.57,2381.57,2375.27,2376.68,1000.0
2022-12-16 14:50:00,2377.81,2389.9,2377.8,2389.9,1000.0,2377.81,2389.9,2377.8,2389.9,1000.0
2022-12-16 15:00:00,2389.82,2389.84,2382.47,2382.47,1830.0,2389.82,2389.84,2382.47,2382.47,1830.0
2022-12-16 15:10:00,2386.73,2387.92,2385.4,2385.78,1050.0,2386.73,2387.92,2385.4,2385.78,1050.0
2022-12-16 15:20:00,2386.92,2388.06,2385.47,2385.47,1248.0,2386.92,2388.06,2385.47,2385.47,1248.0
2022-12-16 15:30:00,2387.44,2389.29,2384.83,2386.46,2002.0,2387.44,2389.29,2384.83,2386.46,2002.0
2022-12-16 15:40:00,2385.05,2388.07,2381.74,2382.42,3433.0,2385.05,2388.07,2381.74,2382.42,3433.0
2022-12-16 15:50:00,2380.08,2383.44,2378.99,2381.7,8713.0,2380.08,2383.44,2378.99,2381.7,8713.0
2022-12-19 09:30:00,2394.58,2406.06,2380.4,2406.06,1363.0,2394.58,2406.06,2380.4,2406.06,1363.0
2022-12-19 09:40:00,2393.54,2397.49,2388.18,2388.18,706.0,2393.54,2397.49,2388.18,2388.18,706.0
2022-12-19 09:50:00,2393.82,2393.82,2393.82,2393.82,100.0,2393.82,2393.82,2393.82,2393.82,100.0
2022-12-19 10:00:00,2399.83,2399.83,2390.27,2390.27,1009.0,2399.83,2399.83,2390.27,2390.27,1009.0
2022-12-19 10:10:00,2393.44,2393.56,2393.44,2393.56,200.0,2393.44,2393.56,2393.44,2393.56,200.0
2022-12-19 10:20:00,2400.0,2404.68,2394.31,2394.31,2841.0,2400.0,2404.68,2394.31,2394.31,2841.0
2022-12-19 10:30:00,2394.31,2394.31,2394.31,2394.31,0.0,2394.31,2394.31,2394.31,2394.31,0.0
2022-12-19 10:40:00,2389.78,2392.61,2389.25,2391.62,700.0,2389.78,2392.61,2389.25,2391.62,700.0
2022-12-19 10:50:00,2384.93,2387.14,2384.93,2387.14,200.0,2384.93,2387.14,2384.93,2387.14,200.0
2022-12-19 11:00:00,2388.04,2389.71,2386.45,2386.45,806.0,2388.04,2389.71,2386.45,2386.45,806.0
2022-12-19 11:10:00,2387.51,2387.51,2387.51,2387.51,100.0,2387.51,2387.51,2387.51,2387.51,100.0
2022-12-19 11:20:00,2390.36,2390.36,2390.0,2390.12,416.0,2390.36,2390.36,2390.0,2390.12,416.0
2022-12-19 11:30:00,2388.8,2393.52,2387.96,2393.52,700.0,2388.8,2393.52,2387.96,2393.52,700.0
2022-12-19 11:40:00,2395.12,2400.9,2393.18,2400.24,1800.0,2395.12,2400.9,2393.18,2400.24,1800.0
2022-12-19 11:50:00,2400.86,2400.86,2396.18,2398.07,1101.0,2400.86,2400.86,2396.18,2398.07,1101.0
2022-12-19 12:00:00,2393.74,2393.74,2392.92,2392.92,200.0,2393.74,2393.74,2392.92,2392.92,200.0
2022-12-19 12:10:00,2394.18,2394.18,2392.8,2392.83,300.0,2394.18,2394.18,2392.8,2392.83,300.0
2022-12-19 12:20:00,2391.96,2391.96,2387.22,2387.22,700.0,2391.96,2391.96,2387.22,2387.22,700.0
2022-12-19 12:30:00,2386.37,2386.37,2386.37,2386.37,100.0,2386.37,2386.37,2386.37,2386.37,100.0
2022-12-19 12:40:00,2386.37,2386.37,2386.37,2386.37,0.0,2386.37,2386.37,2386.37,2386.37,0.0
2022-12-19 12:50:00,2386.37,2386.37,2380.87,2380.9,701.0,2386.37,2386.37,2380.87,2380.9,701.0
2022-12-19 13:00:00,2380.9,2380.9,2380.9,2380.9,0.0,2380.9,2380.9,2380.9,2380.9,0.0
2022-12-19 13:10:00,2377.95,2380.0,2377.95,2379.36,400.0,2377.95,2380.0,2377.95,2379.36,400.0
2022-12-19 13:20:00,2379.9,2382.14,2378.17,2379.5,700.0,2379.9,2382.14,2378.17,2379.5,700.0
2022-12-19 13:30:00,2380.04,2380.04,2380.04,2380.04,100.0,2380.04,2380.04,2380.04,2380.04,100.0
2022-12-19 13:40:00,2377.79,2378.98,2377.17,2377.17,651.0,2377.79,2378.98,2377.17,2377.17,651.0
2022-12-19 13:50:00,2377.17,2377.17,2377.17,2377.17,0.0,2377.17,2377.17,2377.17,2377.17,0.0
2022-12-19 14:00:00,2375.54,2378.11,2375.54,2378.11,300.0,2375.54,2378.11,2375.54,2378.11,300.0
2022-12-19 14:10:00,2381.43,2381.44,2381.43,2381.43,100.0,2381.43,2381.44,2381.43,2381.43,100.0
2022-12-19 14:20:00,2377.9,2378.99,2376.94,2378.13,604.0,2377.9,2378.99,2376.94,2378.13,604.0
2022-12-19 14:30:00,2378.08,2379.28,2378.08,2379.28,200.0,2378.08,2379.28,2378.08,2379.28,200.0
2022-12-19 14:40:00,2377.36,2377.56,2376.43,2377.54,846.0,2377.36,2377.56,2376.43,2377.54,846.0
2022-12-19 14:50:00,2378.54,2378.54,2376.04,2376.04,200.0,2378.54,2378.54,2376.04,2376.04,200.0
2022-12-19 15:00:00,2376.1,2376.1,2374.34,2374.34,500.0,2376.1,2376.1,2374.34,2374.34,500.0
2022-12-19 15:10:00,2371.0,2374.62,2371.0,2374.18,701.0,2371.0,2374.62,2371.0,2374.18,701.0
2022-12-19 15:20:00,2373.0,2373.0,2369.88,2371.06,998.0,2373.0,2373.0,2369.88,2371.06,998.0
2022-12-19 15:30:00,2372.67,2378.39,2372.67,2378.39,1660.0,2372.67,2378.39,2372.67,2378.39,1660.0
2022-12-19 15:40:00,2375.62,2375.62,2372.3,2375.04,400.0,2375.62,2375.62,2372.3,2375.04,400.0
2022-12-19 15:50:00,2375.72,2384.05,2375.7,2377.02,3941.0,2375.72,2384.05,2375.7,2377.02,3941.0
2022-12-20 09:30:00,2377.98,2390.04,2377.98,2390.04,827.0,2377.98,2390.04,2377.98,2390.04,827.0
2022-12-20 09:40:00,2368.46,2378.43,2368.46,2372.49,1530.0,2368.46,2378.43,2368.46,2372.49,1530.0
2022-12-20 09:50:00,2377.14,2381.12,2371.45,2381.12,500.0,2377.14,2381.12,2371.45,2381.12,500.0
2022-12-20 10:00:00,2384.66,2384.66,2380.12,2380.13,200.0,2384.66,2384.66,2380.12,2380.13,200.0
2022-12-20 10:10:00,2380.47,2381.06,2380.47,2381.06,200.0,2380.47,2381.06,2380.47,2381.06,200.0
2022-12-20 10:20:00,2382.64,2385.02,2381.9,2384.26,1208.0,2382.64,2385.02,2381.9,2384.26,1208.0
2022-12-20 10:30:00,2390.0,2395.4,2389.84,2389.84,600.0,2390.0,2395.4,2389.84,2389.84,600.0
2022-12-20 10:40:00,2397.41,2397.42,2397.41,2397.41,100.0,2397.41,2397.42,2397.41,2397.41,100.0
2022-12-20 10:50:00,2393.88,2396.83,2393.51,2394.77,910.0,2393.88,2396.83,2393.51,2394.77,910.0
2022-12-20 11:00:00,2396.54,2396.54,2388.91,2388.91,200.0,2396.54,2396.54,2388.91,2388.91,200.0
2022-12-20 11:10:00,2388.55,2389.4,2388.55,2389.39,740.0,2388.55,2389.4,2388.55,2389.39,740.0
2022-12-20 11:20:00,2380.24,2380.24,2375.12,2375.12,200.0,2380.24,2380.24,2375.12,2375.12,200.0
2022-12-20 11:30:00,2377.86,2382.04,2377.85,2382.04,944.0,2377.86,2382.04,2377.85,2382.04,944.0
2022-12-20 11:40:00,2378.98,2378.98,2378.98,2378.98,100.0,2378.98,2378.98,2378.98,2378.98,100.0
2022-12-20 11:50:00,2376.27,2377.03,2374.19,2377.03,500.0,2376.27,2377.03,2374.19,2377.03,500.0
2022-12-20 12:00:00,2377.03,2377.03,2377.03,2377.03,0.0,2377.03,2377.03,2377.03,2377.03,0.0
2022-12-20 12:10:00,2384.2,2384.98,2379.14,2384.97,300.0,2384.2,2384.98,2379.14,2384.97,300.0
2022-12-20 12:20:00,2384.97,2384.97,2384.97,2384.97,0.0,2384.97,2384.97,2384.97,2384.97,0.0
2022-12-20 12:30:00,2384.97,2384.97,2384.97,2384.97,0.0,2384.97,2384.97,2384.97,2384.97,0.0
2022-12-20 12:40:00,2391.19,2391.19,2386.51,2386.51,500.0,2391.19,2391.19,2386.51,2386.51,500.0
2022-12-20 12:50:00,2385.11,2388.83,2384.58,2388.83,436.0,2385.11,2388.83,2384.58,2388.83,436.0
2022-12-20 13:00:00,2391.64,2391.65,2387.31,2387.31,200.0,2391.64,2391.65,2387.31,2387.31,200.0
2022-12-20 13:10:00,2387.31,2387.31,2387.31,2387.31,0.0,2387.31,2387.31,2387.31,2387.31,0.0
2022-12-20 13:20:00,2393.18,2397.09,2393.18,2396.97,300.0,2393.18,2397.09,2393.18,2396.97,300.0
2022-12-20 13:30:00,2393.57,2393.73,2392.11,2393.73,400.0,2393.57,2393.73,2392.11,2393.73,400.0
2022-12-20 13:40:00,2394.93,2394.93,2390.3,2392.18,650.0,2394.93,2394.93,2390.3,2392.18,650.0
2022-12-20 13:50:00,2392.18,2392.18,2392.18,2392.18,0.0,2392.18,2392.18,2392.18,2392.18,0.0
2022-12-20 14:00:00,2387.83,2399.43,2387.83,2399.43,3700.0,2387.83,2399.43,2387.83,2399.43,3700.0
2022-12-20 14:10:00,2400.0,2400.0,2394.92,2395.68,829.0,2400.0,2400.0,2394.92,2395.68,829.0
2022-12-20 14:20:00,2391.57,2393.11,2390.51,2390.51,600.0,2391.57,2393.11,2390.51,2390.51,600.0
2022-12-20 14:30:00,2390.55,2390.64,2390.22,2390.22,629.0,2390.55,2390.64,2390.22,2390.22,629.0
2022-12-20 14:40:00,2388.59,2388.59,2388.59,2388.59,100.0,2388.59,2388.59,2388.59,2388.59,100.0
2022-12-20 14:50:00,2386.52,2387.49,2386.52,2387.48,400.0,2386.52,2387.49,2386.52,2387.48,400.0
2022-12-20 15:00:00,2384.01,2384.01,2382.67,2383.29,1226.0,2384.01,2384.01,2382.67,2383.29,1226.0
2022-12-20 15:10:00,2381.68,2384.75,2381.68,2384.75,1288.0,2381.68,2384.75,2381.68,2384.75,1288.0
2022-12-20 15:20:00,2382.76,2385.7,2381.59,2385.7,896.0,2382.76,2385.7,2381.59,2385.7,896.0
2022-12-20 15:30:00,2384.91,2388.21,2384.91,2387.27,446.0,2384.91,2388.21,2384.91,2387.27,446.0
2022-12-20 15:40:00,2387.42,2388.19,2386.9,2386.91,546.0,2387.42,2388.19,2386.9,2386.91,546.0
2022-12-20 15:50:00,2385.6,2387.03,2383.27,2386.62,3551.0,2385.6,2387.03,2383.27,2386.62,3551.0
2022-12-21 09:30:00,2392.0,2392.0,2375.6,2375.61,733.0,2392.0,2392.0,2375.6,2375.61,733.0
2022-12-21 09:40:00,2380.0,2380.0,2372.03,2372.6,800.0,2380.0,2380.0,2372.03,2372.6,800.0
2022-12-21 09:50:00,2367.18,2375.61,2364.92,2371.85,1438.0,2367.18,2375.61,2364.92,2371.85,1438.0
2022-12-21 10:00:00,2372.79,2385.54,2372.21,2376.04,500.0,2372.79,2385.54,2372.21,2376.04,500.0
2022-12-21 10:10:00,2381.9,2381.9,2381.9,2381.9,197.0,2381.9,2381.9,2381.9,2381.9,197.0
2022-12-21 10:20:00,2376.3,2380.05,2376.3,2380.05,702.0,2376.3,2380.05,2376.3,2380.05,702.0
2022-12-21 10:30:00,2379.97,2383.0,2379.97,2383.0,1110.0,2379.97,2383.0,2379.97,2383.0,1110.0
2022-12-21 10:40:00,2384.52,2386.76,2383.46,2386.76,625.0,2384.52,2386.76,2383.46,2386.76,625.0
2022-12-21 10:50:00,2387.76,2391.75,2387.32,2390.4,700.0,2387.76,2391.75,2387.32,2390.4,700.0
2022-12-21 11:00:00,2397.1,2397.1,2397.1,2397.1,100.0,2397.1,2397.1,2397.1,2397.1,100.0
2022-12-21 11:10:00,2399.86,2405.79,2399.85,2402.23,729.0,2399.86,2405.79,2399.85,2402.23,729.0
2022-12-21 11:20:00,2404.68,2404.68,2402.22,2402.23,300.0,2404.68,2404.68,2402.22,2402.23,300.0
2022-12-21 11:30:00,2404.91,2406.15,2404.52,2404.52,812.0,2404.91,2406.15,2404.52,2404.52,812.0
2022-12-21 11:40:00,2399.91,2399.92,2399.07,2399.07,200.0,2399.91,2399.92,2399.07,2399.07,200.0
2022-12-21 11:50:00,2400.66,2401.61,2400.3,2401.58,800.0,2400.66,2401.61,2400.3,2401.58,800.0
2022-12-21 12:00:00,2400.78,2400.78,2397.99,2399.65,600.0,2400.78,2400.78,2397.99,2399.65,600.0
2022-12-21 12:10:00,2400.03,2400.03,2400.03,2400.03,100.0,2400.03,2400.03,2400.03,2400.03,100.0
2022-12-21 12:20:00,2402.83,2402.83,2402.83,2402.83,100.0,2402.83,2402.83,2402.83,2402.83,100.0
2022-12-21 12:30:00,2404.38,2404.38,2404.13,2404.13,200.0,2404.38,2404.38,2404.13,2404.13,200.0
2022-12-21 12:40:00,2408.49,2408.49,2406.89,2406.89,612.0,2408.49,2408.49,2406.89,2406.89,612.0
2022-12-21 12:50:00,2405.71,2408.15,2405.71,2407.13,560.0,2405.71,2408.15,2405.71,2407.13,560.0
2022-12-21 13:00:00,2407.13,2407.13,2407.13,2407.13,0.0,2407.13,2407.13,2407.13,2407.13,0.0
2022-12-21 13:10:00,2414.29,2415.99,2412.77,2415.99,400.0,2414.29,2415.99,2412.77,2415.99,400.0
2022-12-21 13:20:00,2415.99,2415.99,2415.99,2415.99,0.0,2415.99,2415.99,2415.99,2415.99,0.0
2022-12-21 13:30:00,2414.39,2414.39,2412.03,2412.04,460.0,2414.39,2414.39,2412.03,2412.04,460.0
2022-12-21 13:40:00,2412.42,2417.7,2412.42,2417.7,500.0,2412.42,2417.7,2412.42,2417.7,500.0
2022-12-21 13:50:00,2419.99,2421.62,2419.99,2421.62,500.0,2419.99,2421.62,2419.99,2421.62,500.0
2022-12-21 14:00:00,2421.07,2422.87,2421.07,2422.44,801.0,2421.07,2422.87,2421.07,2422.44,801.0
2022-12-21 14:10:00,2422.79,2423.95,2421.48,2423.45,604.0,2422.79,2423.95,2421.48,2423.45,604.0
2022-12-21 14:20:00,2419.72,2420.11,2417.91,2417.91,400.0,2419.72,2420.11,2417.91,2417.91,400.0
2022-12-21 14:30:00,2416.01,2423.76,2416.01,2421.86,1100.0,2416.01,2423.76,2416.01,2421.86,1100.0
2022-12-21 14:40:00,2421.64,2421.65,2418.96,2418.96,617.0,2421.64,2421.65,2418.96,2418.96,617.0
2022-12-21 14:50:00,2419.32,2419.32,2418.51,2418.51,200.0,2419.32,2419.32,2418.51,2418.51,200.0
2022-12-21 15:00:00,2418.43,2424.19,2417.56,2422.88,1638.0,2418.43,2424.19,2417.56,2422.88,1638.0
2022-12-21 15:10:00,2423.21,2423.47,2422.05,2423.17,422.0,2423.21,2423.47,2422.05,2423.17,422.0
2022-12-21 15:20:00,2423.58,2425.07,2422.68,2422.68,1679.0,2423.58,2425.07,2422.68,2422.68,1679.0
2022-12-21 15:30:00,2423.4,2423.94,2421.97,2421.97,1548.0,2423.4,2423.94,2421.97,2421.97,1548.0
2022-12-21 15:40:00,2423.04,2425.79,2421.61,2424.38,1800.0,2423.04,2425.79,2421.61,2424.38,1800.0
2022-12-21 15:50:00,2426.16,2434.37,2424.37,2432.38,6822.0,2426.16,2434.37,2424.37,2432.38,6822.0
2022-12-22 09:30:00,2416.27,2416.27,2409.9,2409.9,1190.0,2416.27,2416.27,2409.9,2409.9,1190.0
2022-12-22 09:40:00,2404.56,2404.56,2392.21,2392.21,680.0,2404.56,2404.56,2392.21,2392.21,680.0
2022-12-22 09:50:00,2396.0,2397.76,2392.88,2397.76,592.0,2396.0,2397.76,2392.88,2397.76,592.0
2022-12-22 10:00:00,2390.85,2390.85,2382.12,2382.12,300.0,2390.85,2390.85,2382.12,2382.12,300.0
2022-12-22 10:10:00,2384.01,2384.01,2381.92,2382.16,327.0,2384.01,2384.01,2381.92,2382.16,327.0
2022-12-22 10:20:00,2386.64,2388.45,2382.64,2388.45,500.0,2386.64,2388.45,2382.64,2388.45,500.0
2022-12-22 10:30:00,2385.14,2396.06,2385.14,2389.9,770.0,2385.14,2396.06,2385.14,2389.9,770.0
2022-12-22 10:40:00,2387.72,2394.46,2387.72,2390.44,366.0,2387.72,2394.46,2387.72,2390.44,366.0
2022-12-22 10:50:00,2396.97,2396.97,2392.8,2392.8,400.0,2396.97,2396.97,2392.8,2392.8,400.0
2022-12-22 11:00:00,2394.47,2394.48,2392.24,2394.18,653.0,2394.47,2394.48,2392.24,2394.18,653.0
2022-12-22 11:10:00,2391.3,2391.3,2384.08,2389.18,821.0,2391.3,2391.3,2384.08,2389.18,821.0
2022-12-22 11:20:00,2389.18,2389.18,2389.18,2389.18,0.0,2389.18,2389.18,2389.18,2389.18,0.0
2022-12-22 11:30:00,2392.33,2393.28,2391.84,2392.18,1056.0,2392.33,2393.28,2391.84,2392.18,1056.0
2022-12-22 11:40:00,2394.09,2394.09,2394.09,2394.09,100.0,2394.09,2394.09,2394.09,2394.09,100.0
2022-12-22 11:50:00,2392.9,2394.82,2392.67,2394.3,622.0,2392.9,2394.82,2392.67,2394.3,622.0
2022-12-22 12:00:00,2395.43,2395.43,2395.43,2395.43,100.0,2395.43,2395.43,2395.43,2395.43,100.0
2022-12-22 12:10:00,2396.48,2397.0,2394.5,2394.57,741.0,2396.48,2397.0,2394.5,2394.57,741.0
2022-12-22 12:20:00,2393.39,2393.75,2387.32,2392.85,1205.0,2393.39,2393.75,2387.32,2392.85,1205.0
2022-12-22 12:30:00,2390.53,2390.62,2386.75,2386.97,1000.0,2390.53,2390.62,2386.75,2386.97,1000.0
2022-12-22 12:40:00,2385.76,2386.99,2382.94,2382.94,901.0,2385.76,2386.99,2382.94,2382.94,901.0
2022-12-22 12:50:00,2379.78,2384.66,2379.78,2384.66,300.0,2379.78,2384.66,2379.78,2384.66,300.0
2022-12-22 13:00:00,2383.87,2388.0,2383.4,2388.0,4549.0,2383.87,2388.0,2383.4,2388.0,4549.0
2022-12-22 13:10:00,2390.16,2393.35,2388.42,2388.42,724.0,2390.16,2393.35,2388.42,2388.42,724.0
2022-12-22 13:20:00,2388.42,2388.42,2388.42,2388.42,0.0,2388.42,2388.42,2388.42,2388.42,0.0
2022-12-22 13:30:00,2387.88,2387.88,2384.29,2385.22,1251.0,2387.88,2387.88,2384.29,2385.22,1251.0
2022-12-22 13:40:00,2383.89,2383.89,2383.89,2383.89,100.0,2383.89,2383.89,2383.89,2383.89,100.0
2022-12-22 13:50:00,2383.81,2384.08,2383.57,2383.58,727.0,2383.81,2384.08,2383.57,2383.58,727.0
2022-12-22 14:00:00,2383.58,2383.58,2383.58,2383.58,0.0,2383.58,2383.58,2383.58,2383.58,0.0
2022-12-22 14:10:00,2386.35,2387.58,2384.34,2384.79,2453.0,2386.35,2387.58,2384.34,2384.79,2453.0
2022-12-22 14:20:00,2381.46,2383.55,2377.02,2382.43,700.0,2381.46,2383.55,2377.02,2382.43,700.0
2022-12-22 14:30:00,2387.78,2387.78,2386.66,2387.14,700.0,2387.78,2387.78,2386.66,2387.14,700.0
2022-12-22 14:40:00,2384.95,2384.95,2383.31,2383.38,500.0,2384.95,2384.95,2383.31,2383.38,500.0
2022-12-22 14:50:00,2384.88,2393.95,2384.86,2392.02,1760.0,2384.88,2393.95,2384.86,2392.02,1760.0
2022-12-22 15:00:00,2394.45,2396.18,2391.94,2395.68,600.0,2394.45,2396.18,2391.94,2395.68,600.0
2022-12-22 15:10:00,2398.49,2398.49,2391.42,2394.21,3826.0,2398.49,2398.49,2391.42,2394.21,3826.0
2022-12-22 15:20:00,2397.59,2400.0,2395.3,2399.61,1925.0,2397.59,2400.0,2395.3,2399.61,1925.0
2022-12-22 15:30:00,2400.45,2400.45,2394.74,2394.74,1600.0,2400.45,2400.45,2394.74,2394.74,1600.0
2022-12-22 15:40:00,2393.02,2393.02,2388.91,2392.79,1114.0,2393.02,2393.02,2388.91,2392.79,1114.0
2022-12-22 15:50:00,2393.89,2403.95,2393.88,2403.34,3004.0,2393.89,2403.95,2393.88,2403.34,3004.0
2022-12-23 09:30:00,2393.9,2393.9,2393.9,2393.9,380.0,2393.9,2393.9,2393.9,2393.9,380.0
2022-12-23 09:40:00,2393.9,2393.9,2393.9,2393.9,0.0,2393.9,2393.9,2393.9,2393.9,0.0
2022-12-23 09:50:00,2400.05,2400.06,2400.05,2400.05,100.0,2400.05,2400.06,2400.05,2400.05,100.0
2022-12-23 10:00:00,2400.05,2400.05,2400.05,2400.05,0.0,2400.05,2400.05,2400.05,2400.05,0.0
2022-12-23 10:10:00,2415.99,2416.38,2415.99,2416.38,200.0,2415.99,2416.38,2415.99,2416.38,200.0
2022-12-23 10:20:00,2416.65,2417.3,2416.65,2416.96,400.0,2416.65,2417.3,2416.65,2416.96,400.0
2022-12-23 10:30:00,2416.96,2416.96,2416.96,2416.96,0.0,2416.96,2416.96,2416.96,2416.96,0.0
2022-12-23 10:40:00,2416.0,2416.0,2413.4,2413.4,300.0,2416.0,2416.0,2413.4,2413.4,300.0
2022-12-23 10:50:00,2413.4,2413.4,2413.4,2413.4,0.0,2413.4,2413.4,2413.4,2413.4,0.0
2022-12-23 11:00:00,2413.4,2413.4,2413.4,2413.4,0.0,2413.4,2413.4,2413.4,2413.4,0.0
2022-12-23 11:10:00,2415.83,2415.83,2414.41,2414.41,300.0,2415.83,2415.83,2414.41,2414.41,300.0
2022-12-23 11:20:00,2413.51,2413.51,2413.49,2413.49,835.0,2413.51,2413.51,2413.49,2413.49,835.0
2022-12-23 11:30:00,2415.55,2415.55,2415.55,2415.55,203.0,2415.55,2415.55,2415.55,2415.55,203.0
2022-12-23 11:40:00,2424.27,2424.27,2424.27,2424.27,100.0,2424.27,2424.27,2424.27,2424.27,100.0
2022-12-23 11:50:00,2424.27,2424.27,2424.27,2424.27,0.0,2424.27,2424.27,2424.27,2424.27,0.0
2022-12-23 12:00:00,2427.99,2429.24,2427.99,2428.0,300.0,2427.99,2429.24,2427.99,2428.0,300.0
2022-12-23 12:10:00,2429.5,2431.98,2426.06,2426.06,1253.0,2429.5,2431.98,2426.06,2426.06,1253.0
2022-12-23 12:20:00,2428.11,2428.11,2428.11,2428.11,100.0,2428.11,2428.11,2428.11,2428.11,100.0
2022-12-23 12:30:00,2431.96,2440.6,2431.96,2435.38,1267.0,2431.96,2440.6,2431.96,2435.38,1267.0
2022-12-23 12:40:00,2436.0,2436.01,2432.98,2432.98,1300.0,2436.0,2436.01,2432.98,2432.98,1300.0
2022-12-23 12:50:00,2426.99,2426.99,2426.99,2426.99,100.0,2426.99,2426.99,2426.99,2426.99,100.0
2022-12-23 13:00:00,2426.99,2426.99,2426.99,2426.99,0.0,2426.99,2426.99,2426.99,2426.99,0.0
2022-12-23 13:10:00,2426.99,2426.99,2426.99,2426.99,0.0,2426.99,2426.99,2426.99,2426.99,0.0
2022-12-23 13:20:00,2430.39,2430.4,2427.87,2427.88,400.0,2430.39,2430.4,2427.87,2427.88,400.0
2022-12-23 13:30:00,2427.88,2427.88,2427.88,2427.88,0.0,2427.88,2427.88,2427.88,2427.88,0.0
2022-12-23 13:40:00,2428.36,2428.36,2424.19,2426.29,700.0,2428.36,2428.36,2424.19,2426.29,700.0
2022-12-23 13:50:00,2426.29,2426.29,2426.29,2426.29,0.0,2426.29,2426.29,2426.29,2426.29,0.0
2022-12-23 14:00:00,2424.81,2424.81,2424.81,2424.81,200.0,2424.81,2424.81,2424.81,2424.81,200.0
2022-12-23 14:10:00,2424.81,2424.81,2424.81,2424.81,0.0,2424.81,2424.81,2424.81,2424.81,0.0
2022-12-23 14:20:00,2423.8,2423.8,2422.21,2422.21,200.0,2423.8,2423.8,2422.21,2422.21,200.0
2022-12-23 14:30:00,2418.03,2421.72,2418.03,2421.72,381.0,2418.03,2421.72,2418.03,2421.72,381.0
2022-12-23 14:40:00,2421.32,2421.32,2421.32,2421.32,100.0,2421.32,2421.32,2421.32,2421.32,100.0
2022-12-23 14:50:00,2422.97,2425.35,2422.97,2425.35,300.0,2422.97,2425.35,2422.97,2425.35,300.0
2022-12-23 15:00:00,2424.92,2424.93,2424.92,2424.92,100.0,2424.92,2424.93,2424.92,2424.92,100.0
2022-12-23 15:10:00,2427.51,2430.08,2427.51,2430.08,579.0,2427.51,2430.08,2427.51,2430.08,579.0
2022-12-23 15:20:00,2430.33,2430.57,2429.09,2430.27,800.0,2430.33,2430.57,2429.09,2430.27,800.0
2022-12-23 15:30:00,2430.78,2430.84,2429.66,2430.84,1400.0,2430.78,2430.84,2429.66,2430.84,1400.0
2022-12-23 15:40:00,2428.43,2432.33,2428.43,2432.33,999.0,2428.43,2432.33,2428.43,2432.33,999.0
2022-12-23 15:50:00,2431.72,2433.55,2428.01,2428.14,1733.0,2431.72,2433.55,2428.01,2428.14,1733.0
2022-12-27 09:30:00,2434.61,2449.14,2429.78,2449.14,2040.0,2434.61,2449.14,2429.78,2449.14,2040.0
2022-12-27 09:40:00,2447.8,2447.8,2436.27,2441.56,700.0,2447.8,2447.8,2436.27,2441.56,700.0
2022-12-27 09:50:00,2436.13,2436.13,2434.25,2434.26,200.0,2436.13,2436.13,2434.25,2434.26,200.0
2022-12-27 10:00:00,2431.13,2435.8,2431.13,2432.22,300.0,2431.13,2435.8,2431.13,2432.22,300.0
2022-12-27 10:10:00,2438.44,2441.43,2438.44,2441.05,800.0,2438.44,2441.43,2438.44,2441.05,800.0
2022-12-27 10:20:00,2441.05,2441.05,2441.05,2441.05,0.0,2441.05,2441.05,2441.05,2441.05,0.0
2022-12-27 10:30:00,2440.2,2442.55,2440.2,2442.55,223.0,2440.2,2442.55,2440.2,2442.55,223.0
2022-12-27 10:40:00,2447.95,2447.95,2447.95,2447.95,100.0,2447.95,2447.95,2447.95,2447.95,100.0
2022-12-27 10:50:00,2445.83,2446.26,2445.83,2446.26,200.0,2445.83,2446.26,2445.83,2446.26,200.0
2022-12-27 11:00:00,2448.32,2448.32,2448.32,2448.32,100.0,2448.32,2448.32,2448.32,2448.32,100.0
2022-12-27 11:10:00,2444.23,2444.23,2444.23,2444.23,100.0,2444.23,2444.23,2444.23,2444.23,100.0
2022-12-27 11:20:00,2446.76,2446.76,2445.0,2445.0,540.0,2446.76,2446.76,2445.0,2445.0,540.0
2022-12-27 11:30:00,2445.06,2445.06,2445.06,2445.06,100.0,2445.06,2445.06,2445.06,2445.06,100.0
2022-12-27 11:40:00,2446.16,2446.64,2446.16,2446.64,200.0,2446.16,2446.64,2446.16,2446.64,200.0
2022-12-27 11:50:00,2446.42,2450.15,2446.42,2450.01,743.0,2446.42,2450.15,2446.42,2450.01,743.0
2022-12-27 12:00:00,2453.28,2453.29,2453.28,2453.28,100.0,2453.28,2453.29,2453.28,2453.28,100.0
2022-12-27 12:10:00,2452.65,2457.1,2452.65,2457.1,200.0,2452.65,2457.1,2452.65,2457.1,200.0
2022-12-27 12:20:00,2450.69,2451.54,2448.19,2448.63,1469.0,2450.69,2451.54,2448.19,2448.63,1469.0
2022-12-27 12:30:00,2454.87,2454.87,2454.87,2454.87,100.0,2454.87,2454.87,2454.87,2454.87,100.0
2022-12-27 12:40:00,2452.41,2452.57,2450.41,2450.41,300.0,2452.41,2452.57,2450.41,2450.41,300.0
2022-12-27 12:50:00,2450.41,2450.41,2450.41,2450.41,0.0,2450.41,2450.41,2450.41,2450.41,0.0
2022-12-27 13:00:00,2454.96,2454.96,2454.95,2454.96,653.0,2454.96,2454.96,2454.95,2454.96,653.0
2022-12-27 13:10:00,2454.96,2454.96,2454.96,2454.96,0.0,2454.96,2454.96,2454.96,2454.96,0.0
2022-12-27 13:20:00,2455.27,2456.06,2455.27,2456.06,228.0,2455.27,2456.06,2455.27,2456.06,228.0
2022-12-27 13:30:00,2455.56,2455.56,2454.29,2454.89,400.0,2455.56,2455.56,2454.29,2454.89,400.0
2022-12-27 13:40:00,2454.89,2454.89,2454.89,2454.89,0.0,2454.89,2454.89,2454.89,2454.89,0.0
2022-12-27 13:50:00,2453.17,2453.17,2450.88,2452.49,400.0,2453.17,2453.17,2450.88,2452.49,400.0
2022-12-27 14:00:00,2453.92,2456.57,2452.28,2456.57,424.0,2453.92,2456.57,2452.28,2456.57,424.0
2022-12-27 14:10:00,2456.4,2456.4,2456.4,2456.4,100.0,2456.4,2456.4,2456.4,2456.4,100.0
2022-12-27 14:20:00,2455.65,2455.65,2454.2,2454.43,679.0,2455.65,2455.65,2454.2,2454.43,679.0
2022-12-27 14:30:00,2455.19,2458.0,2455.19,2456.03,400.0,2455.19,2458.0,2455.19,2456.03,400.0
2022-12-27 14:40:00,2453.53,2453.53,2453.53,2453.53,100.0,2453.53,2453.53,2453.53,2453.53,100.0
2022-12-27 14:50:00,2453.53,2453.53,2453.53,2453.53,0.0,2453.53,2453.53,2453.53,2453.53,0.0
2022-12-27 15:00:00,2455.56,2455.56,2455.56,2455.56,100.0,2455.56,2455.56,2455.56,2455.56,100.0
2022-12-27 15:10:00,2459.95,2465.39,2459.95,2461.64,2230.0,2459.95,2465.39,2459.95,2461.64,2230.0
2022-12-27 15:20:00,2459.2,2462.61,2459.2,2462.61,882.0,2459.2,2462.61,2459.2,2462.61,882.0
2022-12-27 15:30:00,2462.65,2465.08,2462.3,2463.24,1000.0,2462.65,2465.08,2462.3,2463.24,1000.0
2022-12-27 15:40:00,2464.65,2464.75,2460.8,2460.8,1200.0,2464.65,2464.75,2460.8,2460.8,1200.0
2022-12-27 15:50:00,2460.11,2460.11,2453.71,2453.71,1966.0,2460.11,2460.11,2453.71,2453.71,1966.0
2022-12-28 09:30:00,2450.0,2476.34,2450.0,2473.73,2019.0,2450.0,2476.34,2450.0,2473.73,2019.0
2022-12-28 09:40:00,2477.13,2477.13,2462.67,2462.67,400.0,2477.13,2477.13,2462.67,2462.67,400.0
2022-12-28 09:50:00,2464.15,2468.65,2464.15,2467.59,500.0,2464.15,2468.65,2464.15,2467.59,500.0
2022-12-28 10:00:00,2467.69,2467.7,2465.03,2467.0,523.0,2467.69,2467.7,2465.03,2467.0,523.0
2022-12-28 10:10:00,2465.7,2472.09,2465.7,2472.09,585.0,2465.7,2472.09,2465.7,2472.09,585.0
2022-12-28 10:20:00,2473.04,2473.04,2464.46,2464.46,300.0,2473.04,2473.04,2464.46,2464.46,300.0
2022-12-28 10:30:00,2462.37,2470.01,2462.37,2469.88,800.0,2462.37,2470.01,2462.37,2469.88,800.0
2022-12-28 10:40:00,2468.96,2469.05,2466.44,2466.44,300.0,2468.96,2469.05,2466.44,2466.44,300.0
2022-12-28 10:50:00,2465.07,2469.37,2463.48,2469.37,901.0,2465.07,2469.37,2463.48,2469.37,901.0
2022-12-28 11:00:00,2467.0,2467.0,2463.14,2463.14,966.0,2467.0,2467.0,2463.14,2463.14,966.0
2022-12-28 11:10:00,2460.11,2460.11,2456.45,2458.67,300.0,2460.11,2460.11,2456.45,2458.67,300.0
2022-12-28 11:20:00,2456.19,2456.19,2456.19,2456.19,100.0,2456.19,2456.19,2456.19,2456.19,100.0
2022-12-28 11:30:00,2460.89,2461.11,2460.17,2460.3,600.0,2460.89,2461.11,2460.17,2460.3,600.0
2022-12-28 11:40:00,2460.56,2467.18,2460.56,2464.86,700.0,2460.56,2467.18,2460.56,2464.86,700.0
2022-12-28 11:50:00,2468.58,2468.58,2464.0,2464.0,420.0,2468.58,2468.58,2464.0,2464.0,420.0
2022-12-28 12:00:00,2461.36,2463.12,2460.53,2461.71,998.0,2461.36,2463.12,2460.53,2461.71,998.0
2022-12-28 12:10:00,2462.88,2463.6,2462.88,2463.6,200.0,2462.88,2463.6,2462.88,2463.6,200.0
2022-12-28 12:20:00,2463.6,2463.6,2463.6,2463.6,0.0,2463.6,2463.6,2463.6,2463.6,0.0
2022-12-28 12:30:00,2465.34,2472.48,2465.34,2466.37,1560.0,2465.34,2472.48,2465.34,2466.37,1560.0
2022-12-28 12:40:00,2466.44,2466.44,2464.84,2464.84,200.0,2466.44,2466.44,2464.84,2464.84,200.0
2022-12-28 12:50:00,2468.77,2469.84,2468.24,2469.84,427.0,2468.77,2469.84,2468.24,2469.84,427.0
2022-12-28 13:00:00,2474.75,2474.75,2472.07,2472.07,724.0,2474.75,2474.75,2472.07,2472.07,724.0
2022-12-28 13:10:00,2471.79,2472.47,2471.68,2471.68,413.0,2471.79,2472.47,2471.68,2471.68,413.0
2022-12-28 13:20:00,2470.21,2470.21,2470.21,2470.21,292.0,2470.21,2470.21,2470.21,2470.21,292.0
2022-12-28 13:30:00,2468.68,2471.55,2468.68,2470.34,803.0,2468.68,2471.55,2468.68,2470.34,803.0
2022-12-28 13:40:00,2472.0,2472.58,2472.0,2472.52,300.0,2472.0,2472.58,2472.0,2472.52,300.0
2022-12-28 13:50:00,2472.46,2473.06,2472.46,2473.06,200.0,2472.46,2473.06,2472.46,2473.06,200.0
2022-12-28 14:00:00,2472.53,2476.45,2472.53,2476.45,700.0,2472.53,2476.45,2472.53,2476.45,700.0
2022-12-28 14:10:00,2473.46,2473.98,2472.94,2472.94,581.0,2473.46,2473.98,2472.94,2472.94,581.0
2022-12-28 14:20:00,2472.0,2472.93,2471.54,2472.79,1253.0,2472.0,2472.93,2471.54,2472.79,1253.0
2022-12-28 14:30:00,2473.54,2475.8,2473.54,2475.8,300.0,2473.54,2475.8,2473.54,2475.8,300.0
2022-12-28 14:40:00,2481.01,2481.01,2481.01,2481.01,100.0,2481.01,2481.01,2481.01,2481.01,100.0
2022-12-28 14:50:00,2480.94,2480.99,2479.0,2479.0,900.0,2480.94,2480.99,2479.0,2479.0,900.0
2022-12-28 15:00:00,2478.85,2478.85,2469.24,2469.24,1415.0,2478.85,2478.85,2469.24,2469.24,1415.0
2022-12-28 15:10:00,2468.05,2468.9,2465.69,2465.94,1956.0,2468.05,2468.9,2465.69,2465.94,1956.0
2022-12-28 15:20:00,2465.98,2465.98,2461.8,2462.29,600.0,2465.98,2465.98,2461.8,2462.29,600.0
2022-12-28 15:30:00,2463.83,2466.14,2463.41,2463.41,975.0,2463.83,2466.14,2463.41,2463.41,975.0
2022-12-28 15:40:00,2466.8,2467.24,2462.88,2463.91,2192.0,2466.8,2467.24,2462.88,2463.91,2192.0
2022-12-28 15:50:00,2461.39,2463.76,2455.67,2463.76,4074.0,2461.39,2463.76,2455.67,2463.76,4074.0
2022-12-29 09:30:00,2470.49,2489.6,2470.49,2482.7,908.0,2470.49,2489.6,2470.49,2482.7,908.0
2022-12-29 09:40:00,2473.19,2475.64,2472.47,2475.64,500.0,2473.19,2475.64,2472.47,2475.64,500.0
2022-12-29 09:50:00,2452.79,2463.22,2452.79,2463.22,379.0,2452.79,2463.22,2452.79,2463.22,379.0
2022-12-29 10:00:00,2463.22,2463.22,2463.22,2463.22,0.0,2463.22,2463.22,2463.22,2463.22,0.0
2022-12-29 10:10:00,2461.34,2464.22,2461.33,2464.22,400.0,2461.34,2464.22,2461.33,2464.22,400.0
2022-12-29 10:20:00,2463.08,2463.68,2460.1,2460.1,1500.0,2463.08,2463.68,2460.1,2460.1,1500.0
2022-12-29 10:30:00,2462.99,2462.99,2457.95,2457.95,300.0,2462.99,2462.99,2457.95,2457.95,300.0
2022-12-29 10:40:00,2453.09,2453.09,2452.88,2452.88,204.0,2453.09,2453.09,2452.88,2452.88,204.0
2022-12-29 10:50:00,2458.43,2458.43,2456.16,2457.84,400.0,2458.43,2458.43,2456.16,2457.84,400.0
2022-12-29 11:00:00,2459.79,2460.53,2459.47,2459.47,384.0,2459.79,2460.53,2459.47,2459.47,384.0
2022-12-29 11:10:00,2453.93,2454.58,2452.99,2454.58,400.0,2453.93,2454.58,2452.99,2454.58,400.0
2022-12-29 11:20:00,2457.35,2457.35,2454.45,2454.45,1100.0,2457.35,2457.35,2454.45,2454.45,1100.0
2022-12-29 11:30:00,2460.93,2460.93,2460.93,2460.93,100.0,2460.93,2460.93,2460.93,2460.93,100.0
2022-12-29 11:40:00,2462.34,2467.74,2461.95,2467.74,314.0,2462.34,2467.74,2461.95,2467.74,314.0
2022-12-29 11:50:00,2467.74,2467.74,2467.74,2467.74,0.0,2467.74,2467.74,2467.74,2467.74,0.0
2022-12-29 12:00:00,2465.7,2466.1,2465.7,2466.1,200.0,2465.7,2466.1,2465.7,2466.1,200.0
2022-12-29 12:10:00,2468.44,2471.1,2467.63,2467.63,599.0,2468.44,2471.1,2467.63,2467.63,599.0
2022-12-29 12:20:00,2465.72,2468.71,2464.43,2464.43,540.0,2465.72,2468.71,2464.43,2464.43,540.0
2022-12-29 12:30:00,2464.8,2464.8,2462.87,2462.87,581.0,2464.8,2464.8,2462.87,2462.87,581.0
2022-12-29 12:40:00,2463.6,2467.82,2463.6,2465.09,1420.0,2463.6,2467.82,2463.6,2465.09,1420.0
2022-12-29 12:50:00,2465.09,2465.09,2465.09,2465.09,0.0,2465.09,2465.09,2465.09,2465.09,0.0
2022-12-29 13:00:00,2474.69,2474.7,2470.19,2470.19,500.0,2474.69,2474.7,2470.19,2470.19,500.0
2022-12-29 13:10:00,2471.7,2474.22,2471.7,2474.22,300.0,2471.7,2474.22,2471.7,2474.22,300.0
2022-12-29 13:20:00,2472.16,2473.06,2461.2,2466.29,2174.0,2472.16,2473.06,2461.2,2466.29,2174.0
2022-12-29 13:30:00,2467.57,2471.79,2467.57,2468.25,648.0,2467.57,2471.79,2467.57,2468.25,648.0
2022-12-29 13:40:00,2470.26,2470.34,2470.26,2470.34,300.0,2470.26,2470.34,2470.26,2470.34,300.0
2022-12-29 13:50:00,2471.77,2473.63,2470.46,2471.12,1514.0,2471.77,2473.63,2470.46,2471.12,1514.0
2022-12-29 14:00:00,2469.84,2473.2,2469.84,2473.2,200.0,2469.84,2473.2,2469.84,2473.2,200.0
2022-12-29 14:10:00,2474.64,2476.48,2474.64,2476.48,400.0,2474.64,2476.48,2474.64,2476.48,400.0
2022-12-29 14:20:00,2476.03,2476.3,2476.0,2476.0,718.0,2476.03,2476.3,2476.0,2476.0,718.0
2022-12-29 14:30:00,2476.0,2476.0,2476.0,2476.0,0.0,2476.0,2476.0,2476.0,2476.0,0.0
2022-12-29 14:40:00,2476.54,2479.17,2476.54,2479.17,611.0,2476.54,2479.17,2476.54,2479.17,611.0
2022-12-29 14:50:00,2479.21,2479.21,2477.82,2477.83,400.0,2479.21,2479.21,2477.82,2477.83,400.0
2022-12-29 15:00:00,2477.82,2477.82,2475.17,2477.56,1845.0,2477.82,2477.82,2475.17,2477.56,1845.0
2022-12-29 15:10:00,2477.56,2477.56,2472.71,2472.71,793.0,2477.56,2477.56,2472.71,2472.71,793.0
2022-12-29 15:20:00,2468.76,2468.76,2468.76,2468.76,100.0,2468.76,2468.76,2468.76,2468.76,100.0
2022-12-29 15:30:00,2466.74,2466.74,2466.74,2466.74,100.0,2466.74,2466.74,2466.74,2466.74,100.0
2022-12-29 15:40:00,2468.47,2470.01,2468.47,2469.0,418.0,2468.47,2470.01,2468.47,2469.0,418.0
2022-12-29 15:50:00,2470.58,2470.58,2464.06,2466.08,2214.0,2470.58,2470.58,2464.06,2466.08,2214.0
2022-12-30 09:30:00,2464.48,2464.48,2464.48,2464.48,705.0,2464.48,2464.48,2464.48,2464.48,705.0
2022-12-30 09:40:00,2458.15,2458.15,2458.15,2458.15,100.0,2458.15,2458.15,2458.15,2458.15,100.0
2022-12-30 09:50:00,2458.43,2460.2,2457.64,2460.2,300.0,2458.43,2460.2,2457.64,2460.2,300.0
2022-12-30 10:00:00,2456.58,2462.6,2456.58,2462.6,200.0,2456.58,2462.6,2456.58,2462.6,200.0
2022-12-30 10:10:00,2464.99,2464.99,2457.7,2457.7,200.0,2464.99,2464.99,2457.7,2457.7,200.0
2022-12-30 10:20:00,2457.7,2457.7,2457.7,2457.7,0.0,2457.7,2457.7,2457.7,2457.7,0.0
2022-12-30 10:30:00,2456.64,2456.64,2456.64,2456.64,100.0,2456.64,2456.64,2456.64,2456.64,100.0
2022-12-30 10:40:00,2458.2,2458.58,2458.2,2458.58,200.0,2458.2,2458.58,2458.2,2458.58,200.0
2022-12-30 10:50:00,2456.63,2457.84,2452.72,2453.51,1500.0,2456.63,2457.84,2452.72,2453.51,1500.0
2022-12-30 11:00:00,2458.4,2458.4,2458.4,2458.4,100.0,2458.4,2458.4,2458.4,2458.4,100.0
2022-12-30 11:10:00,2456.3,2456.3,2452.19,2452.19,500.0,2456.3,2456.3,2452.19,2452.19,500.0
2022-12-30 11:20:00,2457.81,2462.54,2457.8,2457.81,400.0,2457.81,2462.54,2457.8,2457.81,400.0
2022-12-30 11:30:00,2459.39,2463.28,2459.39,2463.28,300.0,2459.39,2463.28,2459.39,2463.28,300.0
2022-12-30 11:40:00,2463.28,2463.28,2463.28,2463.28,0.0,2463.28,2463.28,2463.28,2463.28,0.0
2022-12-30 11:50:00,2462.51,2462.74,2462.5,2462.74,600.0,2462.51,2462.74,2462.5,2462.74,600.0
2022-12-30 12:00:00,2465.83,2471.57,2465.83,2469.67,600.0,2465.83,2471.57,2465.83,2469.67,600.0
2022-12-30 12:10:00,2468.27,2468.28,2468.17,2468.18,453.0,2468.27,2468.28,2468.17,2468.18,453.0
2022-12-30 12:20:00,2470.67,2471.35,2468.94,2470.29,570.0,2470.67,2471.35,2468.94,2470.29,570.0
2022-12-30 12:30:00,2470.77,2470.77,2468.39,2468.39,691.0,2470.77,2470.77,2468.39,2468.39,691.0
2022-12-30 12:40:00,2467.92,2467.92,2467.92,2467.92,100.0,2467.92,2467.92,2467.92,2467.92,100.0
2022-12-30 12:50:00,2467.24,2469.78,2467.24,2469.78,212.0,2467.24,2469.78,2467.24,2469.78,212.0
2022-12-30 13:00:00,2470.18,2470.19,2470.18,2470.18,100.0,2470.18,2470.19,2470.18,2470.18,100.0
2022-12-30 13:10:00,2470.05,2470.05,2468.93,2469.05,619.0,2470.05,2470.05,2468.93,2469.05,619.0
2022-12-30 13:20:00,2462.28,2465.75,2462.28,2465.75,400.0,2462.28,2465.75,2462.28,2465.75,400.0
2022-12-30 13:30:00,2466.63,2470.27,2466.63,2467.87,680.0,2466.63,2470.27,2466.63,2467.87,680.0
2022-12-30 13:40:00,2465.82,2470.16,2465.82,2468.02,300.0,2465.82,2470.16,2465.82,2468.02,300.0
2022-12-30 13:50:00,2468.02,2468.02,2468.02,2468.02,0.0,2468.02,2468.02,2468.02,2468.02,0.0
2022-12-30 14:00:00,2468.02,2468.02,2468.02,2468.02,0.0,2468.02,2468.02,2468.02,2468.02,0.0
2022-12-30 14:10:00,2464.06,2464.93,2462.56,2464.93,400.0,2464.06,2464.93,2462.56,2464.93,400.0
2022-12-30 14:20:00,2468.35,2468.35,2468.34,2468.35,100.0,2468.35,2468.35,2468.34,2468.35,100.0
2022-12-30 14:30:00,2468.34,2469.52,2466.04,2466.04,837.0,2468.34,2469.52,2466.04,2466.04,837.0
2022-12-30 14:40:00,2463.07,2465.16,2463.07,2464.66,400.0,2463.07,2465.16,2463.07,2464.66,400.0
2022-12-30 14:50:00,2463.6,2466.66,2463.6,2466.66,300.0,2463.6,2466.66,2463.6,2466.66,300.0
2022-12-30 15:00:00,2468.89,2468.9,2468.89,2468.89,100.0,2468.89,2468.9,2468.89,2468.89,100.0
2022-12-30 15:10:00,2470.02,2470.02,2467.46,2467.6,700.0,2470.02,2470.02,2467.46,2467.6,700.0
2022-12-30 15:20:00,2465.98,2466.83,2463.66,2463.66,547.0,2465.98,2466.83,2463.66,2463.66,547.0
2022-12-30 15:30:00,2467.7,2470.62,2467.7,2467.96,415.0,2467.7,2470.62,2467.7,2467.96,415.0
2022-12-30 15:40:00,2469.55,2469.63,2468.03,2468.62,600.0,2469.55,2469.63,2468.03,2468.62,600.0
2022-12-30 15:50:00,2470.76,2470.76,2463.94,2464.12,1908.0,2470.76,2470.76,2463.94,2464.12,1908.0
2023-01-03 09:30:00,2441.51,2448.07,2420.32,2420.32,4673.0,2441.51,2448.07,2420.32,2420.32,4673.0
2023-01-03 09:40:00,2422.32,2454.71,2422.32,2432.01,1712.0,2422.32,2454.71,2422.32,2432.01,1712.0
2023-01-03 09:50:00,2429.01,2429.07,2425.02,2427.82,800.0,2429.01,2429.07,2425.02,2427.82,800.0
2023-01-03 10:00:00,2429.8,2437.56,2422.79,2437.56,1080.0,2429.8,2437.56,2422.79,2437.56,1080.0
2023-01-03 10:10:00,2446.51,2446.51,2443.98,2443.98,407.0,2446.51,2446.51,2443.98,2443.98,407.0
2023-01-03 10:20:00,2440.74,2445.72,2440.74,2442.7,1036.0,2440.74,2445.72,2440.74,2442.7,1036.0
2023-01-03 10:30:00,2444.84,2453.21,2444.84,2453.2,1357.0,2444.84,2453.21,2444.84,2453.2,1357.0
2023-01-03 10:40:00,2450.0,2451.76,2445.68,2448.81,1301.0,2450.0,2451.76,2445.68,2448.81,1301.0
2023-01-03 10:50:00,2446.53,2446.74,2446.53,2446.74,200.0,2446.53,2446.74,2446.53,2446.74,200.0
2023-01-03 11:00:00,2444.28,2444.28,2434.53,2435.6,876.0,2444.28,2444.28,2434.53,2435.6,876.0
2023-01-03 11:10:00,2430.76,2430.76,2424.05,2429.79,860.0,2430.76,2430.76,2424.05,2429.79,860.0
2023-01-03 11:20:00,2429.79,2429.79,2429.79,2429.79,0.0,2429.79,2429.79,2429.79,2429.79,0.0
2023-01-03 11:30:00,2429.15,2431.27,2429.15,2431.27,300.0,2429.15,2431.27,2429.15,2431.27,300.0
2023-01-03 11:40:00,2433.27,2433.27,2424.42,2429.91,839.0,2433.27,2433.27,2424.42,2429.91,839.0
2023-01-03 11:50:00,2425.14,2427.17,2424.47,2424.47,650.0,2425.14,2427.17,2424.47,2424.47,650.0
2023-01-03 12:00:00,2423.94,2423.94,2423.94,2423.94,130.0,2423.94,2423.94,2423.94,2423.94,130.0
2023-01-03 12:10:00,2425.96,2426.06,2424.33,2425.96,400.0,2425.96,2426.06,2424.33,2425.96,400.0
2023-01-03 12:20:00,2425.96,2430.56,2423.41,2430.56,863.0,2425.96,2430.56,2423.41,2430.56,863.0
2023-01-03 12:30:00,2433.64,2434.44,2433.64,2434.44,300.0,2433.64,2434.44,2433.64,2434.44,300.0
2023-01-03 12:40:00,2430.93,2430.94,2428.31,2428.31,410.0,2430.93,2430.94,2428.31,2428.31,410.0
2023-01-03 12:50:00,2430.98,2432.08,2430.98,2432.06,369.0,2430.98,2432.08,2430.98,2432.06,369.0
2023-01-03 13:00:00,2432.31,2432.31,2432.31,2432.31,100.0,2432.31,2432.31,2432.31,2432.31,100.0
2023-01-03 13:10:00,2440.49,2440.5,2434.19,2437.64,600.0,2440.49,2440.5,2434.19,2437.64,600.0
2023-01-03 13:20:00,2435.49,2435.49,2433.03,2433.03,603.0,2435.49,2435.49,2433.03,2433.03,603.0
2023-01-03 13:30:00,2431.99,2431.99,2431.99,2431.99,100.0,2431.99,2431.99,2431.99,2431.99,100.0
2023-01-03 13:40:00,2436.37,2436.37,2430.17,2430.17,544.0,2436.37,2436.37,2430.17,2430.17,544.0
2023-01-03 13:50:00,2429.95,2435.89,2429.95,2435.89,700.0,2429.95,2435.89,2429.95,2435.89,700.0
2023-01-03 14:00:00,2434.88,2437.21,2431.78,2437.21,1130.0,2434.88,2437.21,2431.78,2437.21,1130.0
2023-01-03 14:10:00,2434.89,2434.9,2434.71,2434.71,200.0,2434.89,2434.9,2434.71,2434.71,200.0
2023-01-03 14:20:00,2434.63,2436.27,2434.4,2434.4,457.0,2434.63,2436.27,2434.4,2434.4,457.0
2023-01-03 14:30:00,2434.49,2434.8,2427.73,2427.75,1288.0,2434.49,2434.8,2427.73,2427.75,1288.0
2023-01-03 14:40:00,2431.95,2433.56,2431.95,2433.56,222.0,2431.95,2433.56,2431.95,2433.56,222.0
2023-01-03 14:50:00,2435.74,2439.5,2432.54,2439.5,866.0,2435.74,2439.5,2432.54,2439.5,866.0
2023-01-03 15:00:00,2433.1,2435.55,2433.09,2433.09,534.0,2433.1,2435.55,2433.09,2433.09,534.0
2023-01-03 15:10:00,2435.72,2436.52,2433.3,2433.31,503.0,2435.72,2436.52,2433.3,2433.31,503.0
2023-01-03 15:20:00,2434.78,2437.09,2429.82,2437.09,2056.0,2434.78,2437.09,2429.82,2437.09,2056.0
2023-01-03 15:30:00,2435.91,2439.44,2435.91,2436.05,2192.0,2435.91,2439.44,2435.91,2436.05,2192.0
2023-01-03 15:40:00,2436.57,2436.57,2430.5,2434.97,2101.0,2436.57,2436.57,2430.5,2434.97,2101.0
2023-01-03 15:50:00,2436.44,2436.44,2431.04,2431.04,6027.0,2436.44,2436.44,2431.04,2431.04,6027.0
2023-01-04 09:30:00,2429.67,2447.13,2429.67,2447.13,2803.0,2429.67,2447.13,2429.67,2447.13,2803.0
2023-01-04 09:40:00,2449.28,2449.28,2439.98,2439.99,795.0,2449.28,2449.28,2439.98,2439.99,795.0
2023-01-04 09:50:00,2441.37,2441.37,2428.4,2439.27,300.0,2441.37,2441.37,2428.4,2439.27,300.0
2023-01-04 10:00:00,2439.55,2446.41,2435.98,2438.11,803.0,2439.55,2446.41,2435.98,2438.11,803.0
2023-01-04 10:10:00,2438.11,2438.11,2438.11,2438.11,0.0,2438.11,2438.11,2438.11,2438.11,0.0
2023-01-04 10:20:00,2426.95,2427.98,2421.01,2427.98,457.0,2426.95,2427.98,2421.01,2427.98,457.0
2023-01-04 10:30:00,2429.13,2429.13,2429.13,2429.13,114.0,2429.13,2429.13,2429.13,2429.13,114.0
2023-01-04 10:40:00,2429.22,2429.22,2427.25,2427.26,400.0,2429.22,2429.22,2427.25,2427.26,400.0
2023-01-04 10:50:00,2430.77,2437.31,2430.77,2437.31,300.0,2430.77,2437.31,2430.77,2437.31,300.0
2023-01-04 11:00:00,2437.31,2437.31,2437.31,2437.31,0.0,2437.31,2437.31,2437.31,2437.31,0.0
2023-01-04 11:10:00,2436.69,2439.18,2436.19,2439.18,300.0,2436.69,2439.18,2436.19,2439.18,300.0
2023-01-04 11:20:00,2437.95,2437.95,2430.82,2435.22,1032.0,2437.95,2437.95,2430.82,2435.22,1032.0
2023-01-04 11:30:00,2443.45,2444.58,2440.63,2444.58,300.0,2443.45,2444.58,2440.63,2444.58,300.0
2023-01-04 11:40:00,2448.95,2448.95,2448.94,2448.94,596.0,2448.95,2448.95,2448.94,2448.94,596.0
2023-01-04 11:50:00,2449.59,2452.26,2449.58,2450.58,618.0,2449.59,2452.26,2449.58,2450.58,618.0
2023-01-04 12:00:00,2450.46,2453.01,2450.0,2450.0,500.0,2450.46,2453.01,2450.0,2450.0,500.0
2023-01-04 12:10:00,2452.16,2454.37,2449.07,2449.08,1458.0,2452.16,2454.37,2449.07,2449.08,1458.0
2023-01-04 12:20:00,2446.3,2446.3,2442.43,2442.43,419.0,2446.3,2446.3,2442.43,2442.43,419.0
2023-01-04 12:30:00,2444.64,2444.67,2443.05,2443.05,1378.0,2444.64,2444.67,2443.05,2443.05,1378.0
2023-01-04 12:40:00,2441.46,2441.46,2441.46,2441.46,100.0,2441.46,2441.46,2441.46,2441.46,100.0
2023-01-04 12:50:00,2444.29,2444.29,2444.29,2444.29,100.0,2444.29,2444.29,2444.29,2444.29,100.0
2023-01-04 13:00:00,2441.73,2442.7,2440.56,2442.7,803.0,2441.73,2442.7,2440.56,2442.7,803.0
2023-01-04 13:10:00,2446.41,2450.65,2446.41,2450.0,2532.0,2446.41,2450.65,2446.41,2450.0,2532.0
2023-01-04 13:20:00,2450.83,2450.83,2447.37,2447.37,700.0,2450.83,2450.83,2447.37,2447.37,700.0
2023-01-04 13:30:00,2449.21,2450.86,2448.77,2448.77,400.0,2449.21,2450.86,2448.77,2448.77,400.0
2023-01-04 13:40:00,2448.53,2450.0,2447.73,2447.73,1566.0,2448.53,2450.0,2447.73,2447.73,1566.0
2023-01-04 13:50:00,2446.86,2448.44,2436.97,2444.41,1292.0,2446.86,2448.44,2436.97,2444.41,1292.0
2023-01-04 14:00:00,2450.0,2452.89,2446.08,2450.0,1003.0,2450.0,2452.89,2446.08,2450.0,1003.0
2023-01-04 14:10:00,2446.46,2452.58,2446.46,2452.58,300.0,2446.46,2452.58,2446.46,2452.58,300.0
2023-01-04 14:20:00,2449.49,2449.49,2447.99,2448.47,891.0,2449.49,2449.49,2447.99,2448.47,891.0
2023-01-04 14:30:00,2442.12,2442.12,2440.1,2440.11,964.0,2442.12,2442.12,2440.1,2440.11,964.0
2023-01-04 14:40:00,2438.54,2438.54,2438.54,2438.54,274.0,2438.54,2438.54,2438.54,2438.54,274.0
2023-01-04 14:50:00,2435.07,2441.67,2435.07,2438.07,1216.0,2435.07,2441.67,2435.07,2438.07,1216.0
2023-01-04 15:00:00,2439.6,2439.6,2439.6,2439.6,476.0,2439.6,2439.6,2439.6,2439.6,476.0
2023-01-04 15:10:00,2441.26,2441.48,2440.48,2440.48,724.0,2441.26,2441.48,2440.48,2440.48,724.0
2023-01-04 15:20:00,2441.16,2441.16,2439.85,2439.85,537.0,2441.16,2441.16,2439.85,2439.85,537.0
2023-01-04 15:30:00,2438.38,2439.96,2435.96,2435.96,1432.0,2438.38,2439.96,2435.96,2435.96,1432.0
2023-01-04 15:40:00,2434.79,2436.14,2433.02,2436.14,1050.0,2434.79,2436.14,2433.02,2436.14,1050.0
2023-01-04 15:50:00,2437.37,2446.27,2437.08,2444.4,5902.0,2437.37,2446.27,2437.08,2444.4,5902.0
2023-01-05 09:30:00,2425.27,2449.25,2425.27,2444.59,1527.0,2425.27,2449.25,2425.27,2444.59,1527.0
2023-01-05 09:40:00,2438.0,2443.57,2436.01,2443.57,700.0,2438.0,2443.57,2436.01,2443.57,700.0
2023-01-05 09:50:00,2443.64,2449.21,2441.16,2443.17,1338.0,2443.64,2449.21,2441.16,2443.17,1338.0
2023-01-05 10:00:00,2441.0,2450.0,2434.54,2448.93,3548.0,2441.0,2450.0,2434.54,2448.93,3548.0
2023-01-05 10:10:00,2442.54,2442.54,2440.51,2442.46,2823.0,2442.54,2442.54,2440.51,2442.46,2823.0
2023-01-05 10:20:00,2442.46,2442.46,2442.46,2442.46,0.0,2442.46,2442.46,2442.46,2442.46,0.0
2023-01-05 10:30:00,2442.46,2442.46,2442.46,2442.46,0.0,2442.46,2442.46,2442.46,2442.46,0.0
2023-01-05 10:40:00,2442.93,2443.4,2440.28,2440.28,300.0,2442.93,2443.4,2440.28,2440.28,300.0
2023-01-05 10:50:00,2444.2,2444.22,2435.09,2436.72,801.0,2444.2,2444.22,2435.09,2436.72,801.0
2023-01-05 11:00:00,2436.01,2436.01,2428.01,2432.14,720.0,2436.01,2436.01,2428.01,2432.14,720.0
2023-01-05 11:10:00,2435.18,2435.18,2435.18,2435.18,204.0,2435.18,2435.18,2435.18,2435.18,204.0
2023-01-05 11:20:00,2437.1,2437.1,2437.1,2437.1,195.0,2437.1,2437.1,2437.1,2437.1,195.0
2023-01-05 11:30:00,2431.12,2431.12,2428.2,2428.2,300.0,2431.12,2431.12,2428.2,2428.2,300.0
2023-01-05 11:40:00,2428.2,2428.2,2428.2,2428.2,0.0,2428.2,2428.2,2428.2,2428.2,0.0
2023-01-05 11:50:00,2428.2,2428.2,2428.2,2428.2,0.0,2428.2,2428.2,2428.2,2428.2,0.0
2023-01-05 12:00:00,2428.84,2430.56,2428.84,2430.56,339.0,2428.84,2430.56,2428.84,2430.56,339.0
2023-01-05 12:10:00,2429.79,2430.57,2428.56,2428.57,618.0,2429.79,2430.57,2428.56,2428.57,618.0
2023-01-05 12:20:00,2428.22,2431.08,2428.22,2430.85,867.0,2428.22,2431.08,2428.22,2430.85,867.0
2023-01-05 12:30:00,2431.58,2434.59,2431.58,2433.35,512.0,2431.58,2434.59,2431.58,2433.35,512.0
2023-01-05 12:40:00,2433.34,2433.34,2433.34,2433.34,200.0,2433.34,2433.34,2433.34,2433.34,200.0
2023-01-05 12:50:00,2430.02,2430.02,2430.01,2430.01,200.0,2430.02,2430.02,2430.01,2430.01,200.0
2023-01-05 13:00:00,2424.0,2425.67,2422.58,2425.66,698.0,2424.0,2425.67,2422.58,2425.66,698.0
2023-01-05 13:10:00,2425.88,2425.88,2425.79,2425.79,200.0,2425.88,2425.88,2425.79,2425.79,200.0
2023-01-05 13:20:00,2430.64,2430.64,2429.01,2429.01,200.0,2430.64,2430.64,2429.01,2429.01,200.0
2023-01-05 13:30:00,2429.01,2429.02,2425.07,2425.25,1000.0,2429.01,2429.02,2425.07,2425.25,1000.0
2023-01-05 13:40:00,2424.42,2424.42,2424.42,2424.42,100.0,2424.42,2424.42,2424.42,2424.42,100.0
2023-01-05 13:50:00,2424.11,2424.11,2420.43,2420.43,200.0,2424.11,2424.11,2420.43,2420.43,200.0
2023-01-05 14:00:00,2426.87,2426.87,2425.66,2425.88,300.0,2426.87,2426.87,2425.66,2425.88,300.0
2023-01-05 14:10:00,2425.01,2425.01,2423.17,2423.17,300.0,2425.01,2425.01,2423.17,2423.17,300.0
2023-01-05 14:20:00,2424.36,2424.36,2423.05,2423.06,601.0,2424.36,2424.36,2423.05,2423.06,601.0
2023-01-05 14:30:00,2422.91,2428.65,2422.9,2428.0,700.0,2422.91,2428.65,2422.9,2428.0,700.0
2023-01-05 14:40:00,2431.17,2431.18,2429.99,2430.71,1064.0,2431.17,2431.18,2429.99,2430.71,1064.0
2023-01-05 14:50:00,2431.34,2435.78,2430.66,2430.66,1763.0,2431.34,2435.78,2430.66,2430.66,1763.0
2023-01-05 15:00:00,2428.41,2428.53,2426.86,2427.9,800.0,2428.41,2428.53,2426.86,2427.9,800.0
2023-01-05 15:10:00,2425.84,2428.4,2425.84,2426.63,750.0,2425.84,2428.4,2425.84,2426.63,750.0
2023-01-05 15:20:00,2427.49,2428.15,2425.85,2427.63,1500.0,2427.49,2428.15,2425.85,2427.63,1500.0
2023-01-05 15:30:00,2423.96,2426.25,2423.96,2426.24,1389.0,2423.96,2426.25,2423.96,2426.24,1389.0
2023-01-05 15:40:00,2425.15,2426.9,2418.81,2419.81,1785.0,2425.15,2426.9,2418.81,2419.81,1785.0
2023-01-05 15:50:00,2419.46,2421.17,2413.57,2416.3,12476.0,2419.46,2421.17,2413.57,2416.3,12476.0
2023-01-06 09:30:00,2431.62,2438.8,2431.62,2433.74,1388.0,2431.62,2438.8,2431.62,2433.74,1388.0
2023-01-06 09:40:00,2433.74,2433.74,2433.74,2433.74,0.0,2433.74,2433.74,2433.74,2433.74,0.0
2023-01-06 09:50:00,2437.99,2449.83,2437.99,2445.7,2220.0,2437.99,2449.83,2437.99,2445.7,2220.0
2023-01-06 10:00:00,2448.19,2461.0,2448.19,2461.0,405.0,2448.19,2461.0,2448.19,2461.0,405.0
2023-01-06 10:10:00,2461.39,2463.98,2458.81,2463.77,703.0,2461.39,2463.98,2458.81,2463.77,703.0
2023-01-06 10:20:00,2464.22,2464.68,2463.96,2463.97,409.0,2464.22,2464.68,2463.96,2463.97,409.0
2023-01-06 10:30:00,2467.0,2467.98,2466.51,2467.98,307.0,2467.0,2467.98,2466.51,2467.98,307.0
2023-01-06 10:40:00,2477.16,2477.16,2477.16,2477.16,100.0,2477.16,2477.16,2477.16,2477.16,100.0
2023-01-06 10:50:00,2477.67,2482.16,2477.67,2482.16,200.0,2477.67,2482.16,2477.67,2482.16,200.0
2023-01-06 11:00:00,2487.84,2491.61,2487.57,2491.11,2830.0,2487.84,2491.61,2487.57,2491.11,2830.0
2023-01-06 11:10:00,2490.0,2490.04,2490.0,2490.04,308.0,2490.0,2490.04,2490.0,2490.04,308.0
2023-01-06 11:20:00,2490.5,2490.82,2487.0,2487.0,1082.0,2490.5,2490.82,2487.0,2487.0,1082.0
2023-01-06 11:30:00,2491.26,2492.27,2491.26,2492.27,1285.0,2491.26,2492.27,2491.26,2492.27,1285.0
2023-01-06 11:40:00,2493.48,2493.48,2487.81,2489.98,3300.0,2493.48,2493.48,2487.81,2489.98,3300.0
2023-01-06 11:50:00,2488.73,2490.35,2486.77,2488.82,4215.0,2488.73,2490.35,2486.77,2488.82,4215.0
2023-01-06 12:00:00,2488.65,2488.87,2486.77,2488.87,600.0,2488.65,2488.87,2486.77,2488.87,600.0
2023-01-06 12:10:00,2486.78,2486.78,2485.0,2485.0,600.0,2486.78,2486.78,2485.0,2485.0,600.0
2023-01-06 12:20:00,2485.0,2485.0,2485.0,2485.0,0.0,2485.0,2485.0,2485.0,2485.0,0.0
2023-01-06 12:30:00,2484.65,2485.45,2482.55,2482.55,1130.0,2484.65,2485.45,2482.55,2482.55,1130.0
2023-01-06 12:40:00,2482.94,2484.0,2482.94,2483.26,647.0,2482.94,2484.0,2482.94,2483.26,647.0
2023-01-06 12:50:00,2485.4,2485.86,2485.14,2485.19,460.0,2485.4,2485.86,2485.14,2485.19,460.0
2023-01-06 13:00:00,2482.61,2485.0,2482.61,2485.0,500.0,2482.61,2485.0,2482.61,2485.0,500.0
2023-01-06 13:10:00,2484.38,2485.23,2484.1,2484.1,300.0,2484.38,2485.23,2484.1,2484.1,300.0
2023-01-06 13:20:00,2482.83,2485.14,2482.66,2482.66,842.0,2482.83,2485.14,2482.66,2482.66,842.0
2023-01-06 13:30:00,2485.05,2485.05,2483.22,2483.22,400.0,2485.05,2485.05,2483.22,2483.22,400.0
2023-01-06 13:40:00,2483.97,2483.97,2482.82,2483.02,696.0,2483.97,2483.97,2482.82,2483.02,696.0
2023-01-06 13:50:00,2483.78,2486.75,2483.78,2486.75,400.0,2483.78,2486.75,2483.78,2486.75,400.0
2023-01-06 14:00:00,2485.0,2487.97,2485.0,2486.57,920.0,2485.0,2487.97,2485.0,2486.57,920.0
2023-01-06 14:10:00,2486.68,2488.92,2486.17,2488.76,15435.0,2486.68,2488.92,2486.17,2488.76,15435.0
2023-01-06 14:20:00,2490.0,2491.0,2490.0,2490.75,3963.0,2490.0,2491.0,2490.0,2490.75,3963.0
2023-01-06 14:30:00,2492.64,2492.64,2492.64,2492.64,100.0,2492.64,2492.64,2492.64,2492.64,100.0
2023-01-06 14:40:00,2492.77,2494.15,2492.77,2494.15,1100.0,2492.77,2494.15,2492.77,2494.15,1100.0
2023-01-06 14:50:00,2494.21,2497.54,2494.21,2497.04,400.0,2494.21,2497.54,2494.21,2497.04,400.0
2023-01-06 15:00:00,2497.64,2497.65,2497.64,2497.64,175.0,2497.64,2497.65,2497.64,2497.64,175.0
2023-01-06 15:10:00,2497.56,2498.05,2490.02,2493.59,5776.0,2497.56,2498.05,2490.02,2493.59,5776.0
2023-01-06 15:20:00,2491.62,2491.62,2485.67,2487.63,1116.0,2491.62,2491.62,2485.67,2487.63,1116.0
2023-01-06 15:30:00,2486.24,2491.79,2486.24,2491.79,1092.0,2486.24,2491.79,2486.24,2491.79,1092.0
2023-01-06 15:40:00,2493.66,2494.78,2493.65,2494.09,1513.0,2493.66,2494.78,2493.65,2494.09,1513.0
2023-01-06 15:50:00,2493.71,2494.98,2484.53,2485.5,4051.0,2493.71,2494.98,2484.53,2485.5,4051.0
2023-01-09 09:30:00,2500.0,2500.0,2479.54,2486.46,5575.0,2500.0,2500.0,2479.54,2486.46,5575.0
2023-01-09 09:40:00,2480.01,2485.0,2475.55,2475.55,700.0,2480.01,2485.0,2475.55,2475.55,700.0
2023-01-09 09:50:00,2485.0,2485.0,2479.29,2479.7,2607.0,2485.0,2485.0,2479.29,2479.7,2607.0
2023-01-09 10:00:00,2477.0,2478.45,2470.0,2470.16,500.0,2477.0,2478.45,2470.0,2470.16,500.0
2023-01-09 10:10:00,2475.98,2478.0,2472.09,2475.07,1278.0,2475.98,2478.0,2472.09,2475.07,1278.0
2023-01-09 10:20:00,2472.83,2474.14,2472.09,2474.14,300.0,2472.83,2474.14,2472.09,2474.14,300.0
2023-01-09 10:30:00,2469.1,2474.7,2467.02,2474.7,1353.0,2469.1,2474.7,2467.02,2474.7,1353.0
2023-01-09 10:40:00,2473.79,2476.39,2472.79,2472.79,1600.0,2473.79,2476.39,2472.79,2472.79,1600.0
2023-01-09 10:50:00,2475.54,2475.78,2468.19,2468.19,903.0,2475.54,2475.78,2468.19,2468.19,903.0
2023-01-09 11:00:00,2470.29,2472.24,2470.29,2472.24,200.0,2470.29,2472.24,2470.29,2472.24,200.0
2023-01-09 11:10:00,2472.46,2475.07,2471.96,2475.0,1260.0,2472.46,2475.07,2471.96,2475.0,1260.0
2023-01-09 11:20:00,2473.68,2473.69,2471.84,2472.34,390.0,2473.68,2473.69,2471.84,2472.34,390.0
2023-01-09 11:30:00,2470.91,2471.87,2470.9,2471.87,200.0,2470.91,2471.87,2470.9,2471.87,200.0
2023-01-09 11:40:00,2470.29,2471.71,2470.24,2471.44,500.0,2470.29,2471.71,2470.24,2471.44,500.0
2023-01-09 11:50:00,2471.91,2475.85,2471.35,2473.14,3556.0,2471.91,2475.85,2471.35,2473.14,3556.0
2023-01-09 12:00:00,2473.28,2473.44,2469.85,2471.88,2834.0,2473.28,2473.44,2469.85,2471.88,2834.0
2023-01-09 12:10:00,2471.88,2471.88,2468.65,2469.16,800.0,2471.88,2471.88,2468.65,2469.16,800.0
2023-01-09 12:20:00,2469.85,2471.66,2467.95,2468.36,401.0,2469.85,2471.66,2467.95,2468.36,401.0
2023-01-09 12:30:00,2466.0,2466.0,2461.34,2461.34,301.0,2466.0,2466.0,2461.34,2461.34,301.0
2023-01-09 12:40:00,2461.34,2467.04,2461.34,2467.04,910.0,2461.34,2467.04,2461.34,2467.04,910.0
2023-01-09 12:50:00,2465.46,2465.46,2463.33,2463.33,200.0,2465.46,2465.46,2463.33,2463.33,200.0
2023-01-09 13:00:00,2458.67,2461.32,2456.45,2457.73,800.0,2458.67,2461.32,2456.45,2457.73,800.0
2023-01-09 13:10:00,2455.97,2464.0,2455.97,2464.0,1800.0,2455.97,2464.0,2455.97,2464.0,1800.0
2023-01-09 13:20:00,2464.32,2464.32,2461.06,2461.06,709.0,2464.32,2464.32,2461.06,2461.06,709.0
2023-01-09 13:30:00,2461.06,2464.0,2456.83,2458.47,1032.0,2461.06,2464.0,2456.83,2458.47,1032.0
2023-01-09 13:40:00,2455.22,2456.55,2455.22,2456.55,300.0,2455.22,2456.55,2455.22,2456.55,300.0
2023-01-09 13:50:00,2456.38,2456.38,2453.55,2453.55,348.0,2456.38,2456.38,2453.55,2453.55,348.0
2023-01-09 14:00:00,2458.8,2458.8,2455.03,2455.03,1102.0,2458.8,2458.8,2455.03,2455.03,1102.0
2023-01-09 14:10:00,2454.65,2454.65,2453.99,2454.0,503.0,2454.65,2454.65,2453.99,2454.0,503.0
2023-01-09 14:20:00,2454.91,2458.0,2454.9,2458.0,200.0,2454.91,2458.0,2454.9,2458.0,200.0
2023-01-09 14:30:00,2457.41,2457.6,2455.18,2455.18,300.0,2457.41,2457.6,2455.18,2455.18,300.0
2023-01-09 14:40:00,2457.06,2458.96,2454.35,2454.36,1685.0,2457.06,2458.96,2454.35,2454.36,1685.0
2023-01-09 14:50:00,2452.82,2452.82,2449.85,2449.85,946.0,2452.82,2452.82,2449.85,2449.85,946.0
2023-01-09 15:00:00,2451.18,2451.19,2448.62,2450.7,1328.0,2451.18,2451.19,2448.62,2450.7,1328.0
2023-01-09 15:10:00,2450.32,2450.32,2449.75,2449.97,702.0,2450.32,2450.32,2449.75,2449.97,702.0
2023-01-09 15:20:00,2449.97,2449.97,2448.36,2448.36,908.0,2449.97,2449.97,2448.36,2448.36,908.0
2023-01-09 15:30:00,2449.53,2451.42,2449.53,2449.59,1150.0,2449.53,2451.42,2449.53,2449.59,1150.0
2023-01-09 15:40:00,2449.49,2450.5,2444.29,2445.3,2706.0,2449.49,2450.5,2444.29,2445.3,2706.0
2023-01-09 15:50:00,2447.32,2449.11,2437.32,2440.77,7016.0,2447.32,2449.11,2437.32,2440.77,7016.0
2023-01-10 09:30:00,2453.09,2453.09,2453.09,2453.09,742.0,2453.09,2453.09,2453.09,2453.09,742.0
2023-01-10 09:40:00,2455.37,2455.37,2447.89,2447.89,200.0,2455.37,2455.37,2447.89,2447.89,200.0
2023-01-10 09:50:00,2447.89,2447.89,2447.89,2447.89,0.0,2447.89,2447.89,2447.89,2447.89,0.0
2023-01-10 10:00:00,2442.84,2447.3,2442.45,2447.3,400.0,2442.84,2447.3,2442.45,2447.3,400.0
2023-01-10 10:10:00,2442.86,2443.55,2437.79,2437.8,404.0,2442.86,2443.55,2437.79,2437.8,404.0
2023-01-10 10:20:00,2437.41,2441.87,2437.4,2438.5,555.0,2437.41,2441.87,2437.4,2438.5,555.0
2023-01-10 10:30:00,2440.22,2441.1,2427.54,2427.54,312.0,2440.22,2441.1,2427.54,2427.54,312.0
2023-01-10 10:40:00,2425.16,2428.76,2425.16,2428.76,324.0,2425.16,2428.76,2425.16,2428.76,324.0
2023-01-10 10:50:00,2427.7,2427.7,2427.69,2427.7,100.0,2427.7,2427.7,2427.69,2427.7,100.0
2023-01-10 11:00:00,2439.11,2441.55,2439.11,2439.25,894.0,2439.11,2441.55,2439.11,2439.25,894.0
2023-01-10 11:10:00,2435.73,2437.47,2435.73,2437.47,372.0,2435.73,2437.47,2435.73,2437.47,372.0
2023-01-10 11:20:00,2437.88,2437.88,2430.26,2430.26,1347.0,2437.88,2437.88,2430.26,2430.26,1347.0
2023-01-10 11:30:00,2428.8,2429.33,2427.0,2428.99,949.0,2428.8,2429.33,2427.0,2428.99,949.0
2023-01-10 11:40:00,2428.74,2428.74,2427.8,2427.8,400.0,2428.74,2428.74,2427.8,2427.8,400.0
2023-01-10 11:50:00,2431.3,2435.77,2431.3,2435.77,401.0,2431.3,2435.77,2431.3,2435.77,401.0
2023-01-10 12:00:00,2432.8,2432.8,2429.41,2429.87,600.0,2432.8,2432.8,2429.41,2429.87,600.0
2023-01-10 12:10:00,2429.75,2432.09,2427.23,2427.23,1437.0,2429.75,2432.09,2427.23,2427.23,1437.0
2023-01-10 12:20:00,2429.2,2429.34,2428.31,2429.15,502.0,2429.2,2429.34,2428.31,2429.15,502.0
2023-01-10 12:30:00,2431.27,2433.16,2431.27,2433.16,200.0,2431.27,2433.16,2431.27,2433.16,200.0
2023-01-10 12:40:00,2432.7,2432.7,2431.66,2431.66,400.0,2432.7,2432.7,2431.66,2431.66,400.0
2023-01-10 12:50:00,2433.59,2434.15,2433.0,2434.15,753.0,2433.59,2434.15,2433.0,2434.15,753.0
2023-01-10 13:00:00,2432.45,2432.46,2432.45,2432.45,100.0,2432.45,2432.46,2432.45,2432.45,100.0
2023-01-10 13:10:00,2433.79,2435.6,2433.54,2435.6,522.0,2433.79,2435.6,2433.54,2435.6,522.0
2023-01-10 13:20:00,2435.6,2435.6,2435.6,2435.6,0.0,2435.6,2435.6,2435.6,2435.6,0.0
2023-01-10 13:30:00,2433.41,2433.5,2433.05,2433.05,600.0,2433.41,2433.5,2433.05,2433.05,600.0
2023-01-10 13:40:00,2437.45,2437.45,2436.13,2437.12,500.0,2437.45,2437.45,2436.13,2437.12,500.0
2023-01-10 13:50:00,2436.6,2437.86,2435.85,2437.86,1357.0,2436.6,2437.86,2435.85,2437.86,1357.0
2023-01-10 14:00:00,2438.9,2438.9,2435.89,2437.4,400.0,2438.9,2438.9,2435.89,2437.4,400.0
2023-01-10 14:10:00,2438.38,2438.38,2438.38,2438.38,100.0,2438.38,2438.38,2438.38,2438.38,100.0
2023-01-10 14:20:00,2438.4,2438.4,2434.8,2435.9,1567.0,2438.4,2438.4,2434.8,2435.9,1567.0
2023-01-10 14:30:00,2436.22,2436.23,2436.22,2436.22,100.0,2436.22,2436.23,2436.22,2436.22,100.0
2023-01-10 14:40:00,2436.15,2436.15,2435.5,2435.5,367.0,2436.15,2436.15,2435.5,2435.5,367.0
2023-01-10 14:50:00,2434.77,2434.77,2432.81,2432.81,403.0,2434.77,2434.77,2432.81,2432.81,403.0
2023-01-10 15:00:00,2431.75,2431.75,2428.05,2430.5,1000.0,2431.75,2431.75,2428.05,2430.5,1000.0
2023-01-10 15:10:00,2433.64,2433.64,2433.64,2433.64,100.0,2433.64,2433.64,2433.64,2433.64,100.0
2023-01-10 15:20:00,2433.79,2434.82,2433.33,2434.82,700.0,2433.79,2434.82,2433.33,2434.82,700.0
2023-01-10 15:30:00,2434.38,2434.38,2433.19,2433.7,1731.0,2434.38,2434.38,2433.19,2433.7,1731.0
2023-01-10 15:40:00,2435.14,2435.92,2433.04,2433.75,1946.0,2435.14,2435.92,2433.04,2433.75,1946.0
2023-01-10 15:50:00,2432.86,2436.47,2432.86,2434.1,4295.0,2432.86,2436.47,2432.86,2434.1,4295.0
2023-01-11 09:30:00,2448.0,2448.0,2448.0,2448.0,406.0,2448.0,2448.0,2448.0,2448.0,406.0
2023-01-11 09:40:00,2443.89,2446.06,2443.89,2446.06,244.0,2443.89,2446.06,2443.89,2446.06,244.0
2023-01-11 09:50:00,2445.26,2445.26,2439.74,2439.74,200.0,2445.26,2445.26,2439.74,2439.74,200.0
2023-01-11 10:00:00,2449.36,2449.36,2449.36,2449.36,101.0,2449.36,2449.36,2449.36,2449.36,101.0
2023-01-11 10:10:00,2453.82,2453.82,2453.82,2453.82,100.0,2453.82,2453.82,2453.82,2453.82,100.0
2023-01-11 10:20:00,2449.06,2450.4,2443.82,2445.01,1366.0,2449.06,2450.4,2443.82,2445.01,1366.0
2023-01-11 10:30:00,2448.27,2449.68,2448.26,2449.68,200.0,2448.27,2449.68,2448.26,2449.68,200.0
2023-01-11 10:40:00,2448.85,2448.85,2445.64,2445.64,283.0,2448.85,2448.85,2445.64,2445.64,283.0
2023-01-11 10:50:00,2449.43,2449.43,2447.09,2447.09,200.0,2449.43,2449.43,2447.09,2447.09,200.0
2023-01-11 11:00:00,2447.09,2447.09,2447.09,2447.09,0.0,2447.09,2447.09,2447.09,2447.09,0.0
2023-01-11 11:10:00,2448.5,2450.79,2448.5,2450.79,201.0,2448.5,2450.79,2448.5,2450.79,201.0
2023-01-11 11:20:00,2450.79,2450.79,2450.79,2450.79,0.0,2450.79,2450.79,2450.79,2450.79,0.0
2023-01-11 11:30:00,2447.68,2447.82,2440.7,2440.7,1000.0,2447.68,2447.82,2440.7,2440.7,1000.0
2023-01-11 11:40:00,2438.6,2438.76,2436.42,2436.42,300.0,2438.6,2438.76,2436.42,2436.42,300.0
2023-01-11 11:50:00,2433.41,2433.41,2433.41,2433.41,165.0,2433.41,2433.41,2433.41,2433.41,165.0
2023-01-11 12:00:00,2433.65,2440.09,2432.23,2432.23,1104.0,2433.65,2440.09,2432.23,2432.23,1104.0
2023-01-11 12:10:00,2430.4,2430.4,2430.4,2430.4,174.0,2430.4,2430.4,2430.4,2430.4,174.0
2023-01-11 12:20:00,2435.26,2435.26,2433.75,2433.75,200.0,2435.26,2435.26,2433.75,2433.75,200.0
2023-01-11 12:30:00,2433.75,2433.75,2433.75,2433.75,0.0,2433.75,2433.75,2433.75,2433.75,0.0
2023-01-11 12:40:00,2437.52,2437.52,2432.23,2435.0,1071.0,2437.52,2437.52,2432.23,2435.0,1071.0
2023-01-11 12:50:00,2436.56,2437.35,2436.13,2436.13,400.0,2436.56,2437.35,2436.13,2436.13,400.0
2023-01-11 13:00:00,2436.13,2436.13,2436.13,2436.13,0.0,2436.13,2436.13,2436.13,2436.13,0.0
2023-01-11 13:10:00,2441.42,2441.42,2432.87,2432.87,1015.0,2441.42,2441.42,2432.87,2432.87,1015.0
2023-01-11 13:20:00,2435.71,2435.71,2435.71,2435.71,100.0,2435.71,2435.71,2435.71,2435.71,100.0
2023-01-11 13:30:00,2436.74,2436.74,2436.74,2436.74,100.0,2436.74,2436.74,2436.74,2436.74,100.0
2023-01-11 13:40:00,2438.59,2438.59,2436.43,2436.56,1074.0,2438.59,2438.59,2436.43,2436.56,1074.0
2023-01-11 13:50:00,2433.84,2433.84,2433.71,2433.71,200.0,2433.84,2433.84,2433.71,2433.71,200.0
2023-01-11 14:00:00,2436.6,2436.6,2429.63,2429.63,1200.0,2436.6,2436.6,2429.63,2429.63,1200.0
2023-01-11 14:10:00,2429.87,2432.55,2429.85,2431.38,800.0,2429.87,2432.55,2429.85,2431.38,800.0
2023-01-11 14:20:00,2431.67,2431.9,2429.6,2429.61,500.0,2431.67,2431.9,2429.6,2429.61,500.0
2023-01-11 14:30:00,2430.05,2430.05,2430.05,2430.05,200.0,2430.05,2430.05,2430.05,2430.05,200.0
2023-01-11 14:40:00,2431.81,2431.81,2428.71,2428.71,768.0,2431.81,2431.81,2428.71,2428.71,768.0
2023-01-11 14:50:00,2425.58,2427.65,2425.58,2427.65,580.0,2425.58,2427.65,2425.58,2427.65,580.0
2023-01-11 15:00:00,2426.87,2426.87,2426.87,2426.87,198.0,2426.87,2426.87,2426.87,2426.87,198.0
2023-01-11 15:10:00,2426.97,2429.21,2426.74,2428.03,2679.0,2426.97,2429.21,2426.74,2428.03,2679.0
2023-01-11 15:20:00,2427.7,2427.7,2427.7,2427.7,100.0,2427.7,2427.7,2427.7,2427.7,100.0
2023-01-11 15:30:00,2426.39,2426.39,2423.73,2425.03,1980.0,2426.39,2426.39,2423.73,2425.03,1980.0
2023-01-11 15:40:00,2424.95,2427.36,2424.29,2426.39,1783.0,2424.95,2427.36,2424.29,2426.39,1783.0
2023-01-11 15:50:00,2426.2,2433.17,2424.93,2432.54,5690.0,2426.2,2433.17,2424.93,2432.54,5690.0
2023-01-12 09:30:00,2424.71,2424.71,2418.09,2418.09,640.0,2424.71,2424.71,2418.09,2418.09,640.0
2023-01-12 09:40:00,2418.71,2418.71,2381.2,2382.61,1461.0,2418.71,2418.71,2381.2,2382.61,1461.0
2023-01-12 09:50:00,2378.11,2384.44,2378.11,2381.96,1282.0,2378.11,2384.44,2378.11,2381.96,1282.0
2023-01-12 10:00:00,2397.41,2399.33,2394.78,2399.04,500.0,2397.41,2399.33,2394.78,2399.04,500.0
2023-01-12 10:10:00,2405.3,2405.3,2404.86,2404.86,200.0,2405.3,2405.3,2404.86,2404.86,200.0
2023-01-12 10:20:00,2406.48,2406.48,2401.22,2401.37,502.0,2406.48,2406.48,2401.22,2401.37,502.0
2023-01-12 10:30:00,2401.12,2401.12,2401.12,2401.12,100.0,2401.12,2401.12,2401.12,2401.12,100.0
2023-01-12 10:40:00,2396.45,2396.45,2389.04,2389.04,899.0,2396.45,2396.45,2389.04,2389.04,899.0
2023-01-12 10:50:00,2391.24,2391.24,2388.7,2388.7,1200.0,2391.24,2391.24,2388.7,2388.7,1200.0
2023-01-12 11:00:00,2385.12,2385.36,2381.71,2382.72,1215.0,2385.12,2385.36,2381.71,2382.72,1215.0
2023-01-12 11:10:00,2381.56,2381.56,2381.56,2381.56,100.0,2381.56,2381.56,2381.56,2381.56,100.0
2023-01-12 11:20:00,2377.65,2378.3,2373.92,2374.07,1708.0,2377.65,2378.3,2373.92,2374.07,1708.0
2023-01-12 11:30:00,2375.02,2375.02,2366.78,2367.16,600.0,2375.02,2375.02,2366.78,2367.16,600.0
2023-01-12 11:40:00,2366.84,2368.13,2366.84,2368.0,508.0,2366.84,2368.13,2366.84,2368.0,508.0
2023-01-12 11:50:00,2367.81,2371.52,2367.44,2368.34,1800.0,2367.81,2371.52,2367.44,2368.34,1800.0
2023-01-12 12:00:00,2370.7,2373.69,2370.0,2373.3,1000.0,2370.7,2373.69,2370.0,2373.3,1000.0
2023-01-12 12:10:00,2374.32,2380.38,2374.32,2376.37,1134.0,2374.32,2380.38,2374.32,2376.37,1134.0
2023-01-12 12:20:00,2377.63,2380.0,2377.63,2378.35,943.0,2377.63,2380.0,2377.63,2378.35,943.0
2023-01-12 12:30:00,2380.21,2380.38,2379.94,2379.94,400.0,2380.21,2380.38,2379.94,2379.94,400.0
2023-01-12 12:40:00,2379.74,2379.74,2378.04,2379.02,511.0,2379.74,2379.74,2378.04,2379.02,511.0
2023-01-12 12:50:00,2379.45,2380.14,2378.44,2378.44,418.0,2379.45,2380.14,2378.44,2378.44,418.0
2023-01-12 13:00:00,2378.26,2378.26,2377.15,2377.16,200.0,2378.26,2378.26,2377.15,2377.16,200.0
2023-01-12 13:10:00,2376.24,2376.24,2371.44,2372.95,1364.0,2376.24,2376.24,2371.44,2372.95,1364.0
2023-01-12 13:20:00,2373.78,2375.43,2371.45,2371.97,2706.0,2373.78,2375.43,2371.45,2371.97,2706.0
2023-01-12 13:30:00,2372.37,2372.37,2368.74,2370.99,1338.0,2372.37,2372.37,2368.74,2370.99,1338.0
2023-01-12 13:40:00,2380.21,2380.9,2380.19,2380.9,727.0,2380.21,2380.9,2380.19,2380.9,727.0
2023-01-12 13:50:00,2381.04,2385.24,2381.03,2385.24,526.0,2381.04,2385.24,2381.03,2385.24,526.0
2023-01-12 14:00:00,2385.29,2385.29,2380.71,2380.71,878.0,2385.29,2385.29,2380.71,2380.71,878.0
2023-01-12 14:10:00,2382.09,2382.09,2376.89,2378.79,1100.0,2382.09,2382.09,2376.89,2378.79,1100.0
2023-01-12 14:20:00,2377.68,2378.49,2377.67,2377.97,510.0,2377.68,2378.49,2377.67,2377.97,510.0
2023-01-12 14:30:00,2377.99,2378.97,2377.99,2378.96,300.0,2377.99,2378.97,2377.99,2378.96,300.0
2023-01-12 14:40:00,2379.04,2379.05,2373.82,2376.44,2072.0,2379.04,2379.05,2373.82,2376.44,2072.0
2023-01-12 14:50:00,2372.04,2372.07,2370.57,2370.81,500.0,2372.04,2372.07,2370.57,2370.81,500.0
2023-01-12 15:00:00,2371.51,2373.05,2370.34,2370.34,1752.0,2371.51,2373.05,2370.34,2370.34,1752.0
2023-01-12 15:10:00,2370.57,2372.59,2370.25,2372.59,623.0,2370.57,2372.59,2370.25,2372.59,623.0
2023-01-12 15:20:00,2372.49,2372.51,2368.87,2368.89,1700.0,2372.49,2372.51,2368.87,2368.89,1700.0
2023-01-12 15:30:00,2368.11,2369.66,2366.35,2368.27,2116.0,2368.11,2369.66,2366.35,2368.27,2116.0
2023-01-12 15:40:00,2367.66,2368.27,2361.33,2362.11,5012.0,2367.66,2368.27,2361.33,2362.11,5012.0
2023-01-12 15:50:00,2362.11,2366.53,2361.52,2363.86,10616.0,2362.11,2366.53,2361.52,2363.86,10616.0
2023-01-13 09:30:00,2335.97,2349.49,2325.02,2349.49,3330.0,2335.97,2349.49,2325.02,2349.49,3330.0
2023-01-13 09:40:00,2338.78,2356.23,2338.78,2356.23,600.0,2338.78,2356.23,2338.78,2356.23,600.0
2023-01-13 09:50:00,2357.56,2365.0,2357.56,2365.0,1302.0,2357.56,2365.0,2357.56,2365.0,1302.0
2023-01-13 10:00:00,2378.82,2395.24,2376.04,2395.24,1418.0,2378.82,2395.24,2376.04,2395.24,1418.0
2023-01-13 10:10:00,2390.26,2393.96,2389.59,2389.97,795.0,2390.26,2393.96,2389.59,2389.97,795.0
2023-01-13 10:20:00,2389.88,2389.88,2385.76,2388.52,525.0,2389.88,2389.88,2385.76,2388.52,525.0
2023-01-13 10:30:00,2385.57,2385.57,2384.95,2384.95,300.0,2385.57,2385.57,2384.95,2384.95,300.0
2023-01-13 10:40:00,2381.19,2384.57,2375.14,2381.27,1752.0,2381.19,2384.57,2375.14,2381.27,1752.0
2023-01-13 10:50:00,2379.95,2384.5,2379.58,2382.22,1422.0,2379.95,2384.5,2379.58,2382.22,1422.0
2023-01-13 11:00:00,2382.22,2383.78,2379.6,2379.6,795.0,2382.22,2383.78,2379.6,2379.6,795.0
2023-01-13 11:10:00,2381.67,2381.67,2377.31,2379.36,500.0,2381.67,2381.67,2377.31,2379.36,500.0
2023-01-13 11:20:00,2380.58,2382.73,2380.39,2380.5,1197.0,2380.58,2382.73,2380.39,2380.5,1197.0
2023-01-13 11:30:00,2381.59,2381.59,2378.13,2379.63,907.0,2381.59,2381.59,2378.13,2379.63,907.0
2023-01-13 11:40:00,2382.58,2382.58,2379.08,2380.27,400.0,2382.58,2382.58,2379.08,2380.27,400.0
2023-01-13 11:50:00,2380.78,2380.99,2375.85,2376.6,2393.0,2380.78,2380.99,2375.85,2376.6,2393.0
2023-01-13 12:00:00,2376.14,2376.62,2374.71,2374.71,400.0,2376.14,2376.62,2374.71,2374.71,400.0
2023-01-13 12:10:00,2376.33,2376.64,2376.33,2376.64,200.0,2376.33,2376.64,2376.33,2376.64,200.0
2023-01-13 12:20:00,2377.05,2377.05,2377.05,2377.05,200.0,2377.05,2377.05,2377.05,2377.05,200.0
2023-01-13 12:30:00,2377.8,2379.36,2377.8,2378.22,300.0,2377.8,2379.36,2377.8,2378.22,300.0
2023-01-13 12:40:00,2379.38,2380.62,2375.25,2375.25,1652.0,2379.38,2380.62,2375.25,2375.25,1652.0
2023-01-13 12:50:00,2375.94,2379.67,2375.94,2379.67,700.0,2375.94,2379.67,2375.94,2379.67,700.0
2023-01-13 13:00:00,2377.16,2377.16,2374.4,2377.1,1059.0,2377.16,2377.16,2374.4,2377.1,1059.0
2023-01-13 13:10:00,2375.81,2376.36,2373.79,2373.79,802.0,2375.81,2376.36,2373.79,2373.79,802.0
2023-01-13 13:20:00,2375.1,2377.11,2371.56,2371.57,964.0,2375.1,2377.11,2371.56,2371.57,964.0
2023-01-13 13:30:00,2371.57,2371.57,2371.57,2371.57,0.0,2371.57,2371.57,2371.57,2371.57,0.0
2023-01-13 13:40:00,2373.01,2373.01,2373.01,2373.01,253.0,2373.01,2373.01,2373.01,2373.01,253.0
2023-01-13 13:50:00,2373.01,2373.01,2373.01,2373.01,0.0,2373.01,2373.01,2373.01,2373.01,0.0
2023-01-13 14:00:00,2373.26,2373.26,2373.24,2373.24,400.0,2373.26,2373.26,2373.24,2373.24,400.0
2023-01-13 14:10:00,2372.9,2372.9,2372.55,2372.55,531.0,2372.9,2372.9,2372.55,2372.55,531.0
2023-01-13 14:20:00,2372.62,2372.93,2372.43,2372.93,300.0,2372.62,2372.93,2372.43,2372.93,300.0
2023-01-13 14:30:00,2372.16,2372.16,2371.61,2371.61,511.0,2372.16,2372.16,2371.61,2371.61,511.0
2023-01-13 14:40:00,2368.08,2370.65,2368.08,2370.65,200.0,2368.08,2370.65,2368.08,2370.65,200.0
2023-01-13 14:50:00,2368.95,2368.95,2368.4,2368.4,300.0,2368.95,2368.95,2368.4,2368.4,300.0
2023-01-13 15:00:00,2365.79,2365.79,2365.78,2365.79,100.0,2365.79,2365.79,2365.78,2365.79,100.0
2023-01-13 15:10:00,2366.99,2366.99,2366.98,2366.99,100.0,2366.99,2366.99,2366.98,2366.99,100.0
2023-01-13 15:20:00,2370.19,2370.35,2369.45,2369.45,889.0,2370.19,2370.35,2369.45,2369.45,889.0
2023-01-13 15:30:00,2369.38,2370.62,2369.31,2370.62,500.0,2369.38,2370.62,2369.31,2370.62,500.0
2023-01-13 15:40:00,2377.74,2377.74,2374.41,2375.29,2322.0,2377.74,2377.74,2374.41,2375.29,2322.0
2023-01-13 15:50:00,2375.01,2375.01,2369.03,2370.28,3081.0,2375.01,2375.01,2369.03,2370.28,3081.0
2023-01-17 09:30:00,2366.06,2369.81,2355.0,2363.27,1634.0,2366.06,2369.81,2355.0,2363.27,1634.0
2023-01-17 09:40:00,2363.0,2375.0,2361.51,2374.71,501.0,2363.0,2375.0,2361.51,2374.71,501.0
2023-01-17 09:50:00,2374.67,2374.67,2374.66,2374.67,119.0,2374.67,2374.67,2374.66,2374.67,119.0
2023-01-17 10:00:00,2378.38,2384.34,2378.38,2380.0,708.0,2378.38,2384.34,2378.38,2380.0,708.0
2023-01-17 10:10:00,2376.31,2376.91,2372.55,2375.33,800.0,2376.31,2376.91,2372.55,2375.33,800.0
2023-01-17 10:20:00,2381.71,2381.71,2372.24,2372.24,647.0,2381.71,2381.71,2372.24,2372.24,647.0
2023-01-17 10:30:00,2374.0,2374.0,2372.81,2373.36,605.0,2374.0,2374.0,2372.81,2373.36,605.0
2023-01-17 10:40:00,2370.92,2370.92,2370.92,2370.92,100.0,2370.92,2370.92,2370.92,2370.92,100.0
2023-01-17 10:50:00,2365.66,2365.66,2362.79,2363.28,600.0,2365.66,2365.66,2362.79,2363.28,600.0
2023-01-17 11:00:00,2359.58,2359.58,2358.07,2358.07,429.0,2359.58,2359.58,2358.07,2358.07,429.0
2023-01-17 11:10:00,2357.22,2358.5,2354.49,2354.49,4600.0,2357.22,2358.5,2354.49,2354.49,4600.0
2023-01-17 11:20:00,2354.0,2357.89,2353.45,2357.89,664.0,2354.0,2357.89,2353.45,2357.89,664.0
2023-01-17 11:30:00,2358.27,2358.27,2353.44,2354.07,1508.0,2358.27,2358.27,2353.44,2354.07,1508.0
2023-01-17 11:40:00,2352.01,2356.0,2352.01,2355.97,1688.0,2352.01,2356.0,2352.01,2355.97,1688.0
2023-01-17 11:50:00,2354.06,2356.0,2349.43,2349.43,2558.0,2354.06,2356.0,2349.43,2349.43,2558.0
2023-01-17 12:00:00,2353.79,2353.79,2347.76,2347.76,200.0,2353.79,2353.79,2347.76,2347.76,200.0
2023-01-17 12:10:00,2351.36,2351.36,2341.25,2341.25,600.0,2351.36,2351.36,2341.25,2341.25,600.0
2023-01-17 12:20:00,2341.17,2341.17,2335.69,2335.69,402.0,2341.17,2341.17,2335.69,2335.69,402.0
2023-01-17 12:30:00,2332.08,2339.34,2332.08,2339.34,500.0,2332.08,2339.34,2332.08,2339.34,500.0
2023-01-17 12:40:00,2340.14,2341.37,2338.64,2341.37,1153.0,2340.14,2341.37,2338.64,2341.37,1153.0
2023-01-17 12:50:00,2342.38,2342.38,2342.38,2342.38,1291.0,2342.38,2342.38,2342.38,2342.38,1291.0
2023-01-17 13:00:00,2341.13,2341.13,2339.64,2339.64,400.0,2341.13,2341.13,2339.64,2339.64,400.0
2023-01-17 13:10:00,2339.41,2340.38,2339.41,2339.5,400.0,2339.41,2340.38,2339.41,2339.5,400.0
2023-01-17 13:20:00,2341.34,2341.34,2339.35,2340.67,523.0,2341.34,2341.34,2339.35,2340.67,523.0
2023-01-17 13:30:00,2341.23,2341.23,2341.23,2341.23,100.0,2341.23,2341.23,2341.23,2341.23,100.0
2023-01-17 13:40:00,2343.75,2343.75,2341.53,2341.53,423.0,2343.75,2343.75,2341.53,2341.53,423.0
2023-01-17 13:50:00,2342.42,2343.81,2339.82,2343.81,4938.0,2342.42,2343.81,2339.82,2343.81,4938.0
2023-01-17 14:00:00,2345.97,2345.98,2345.97,2345.97,100.0,2345.97,2345.98,2345.97,2345.97,100.0
2023-01-17 14:10:00,2346.2,2346.3,2342.25,2342.62,1601.0,2346.2,2346.3,2342.25,2342.62,1601.0
2023-01-17 14:20:00,2342.43,2344.68,2342.43,2343.54,739.0,2342.43,2344.68,2342.43,2343.54,739.0
2023-01-17 14:30:00,2343.14,2343.14,2341.91,2341.91,200.0,2343.14,2343.14,2341.91,2341.91,200.0
2023-01-17 14:40:00,2347.75,2347.75,2344.22,2344.22,400.0,2347.75,2347.75,2344.22,2344.22,400.0
2023-01-17 14:50:00,2346.96,2346.96,2346.96,2346.96,100.0,2346.96,2346.96,2346.96,2346.96,100.0
2023-01-17 15:00:00,2347.49,2348.67,2346.44,2348.67,1094.0,2347.49,2348.67,2346.44,2348.67,1094.0
2023-01-17 15:10:00,2346.97,2349.47,2346.65,2349.47,2592.0,2346.97,2349.47,2346.65,2349.47,2592.0
2023-01-17 15:20:00,2348.07,2350.08,2347.26,2348.95,900.0,2348.07,2350.08,2347.26,2348.95,900.0
2023-01-17 15:30:00,2349.48,2353.48,2348.65,2353.34,1300.0,2349.48,2353.48,2348.65,2353.34,1300.0
2023-01-17 15:40:00,2354.22,2357.12,2352.39,2352.39,2016.0,2354.22,2357.12,2352.39,2352.39,2016.0
2023-01-17 15:50:00,2353.34,2358.46,2349.25,2358.46,3332.0,2353.34,2358.46,2349.25,2358.46,3332.0
2023-01-18 09:30:00,2355.88,2360.0,2355.88,2360.0,710.0,2355.88,2360.0,2355.88,2360.0,710.0
2023-01-18 09:40:00,2356.05,2357.43,2354.25,2354.25,400.0,2356.05,2357.43,2354.25,2354.25,400.0
2023-01-18 09:50:00,2360.99,2360.99,2360.98,2360.99,100.0,2360.99,2360.99,2360.98,2360.99,100.0
2023-01-18 10:00:00,2360.99,2360.99,2360.99,2360.99,0.0,2360.99,2360.99,2360.99,2360.99,0.0
2023-01-18 10:10:00,2349.2,2349.2,2349.2,2349.2,100.0,2349.2,2349.2,2349.2,2349.2,100.0
2023-01-18 10:20:00,2354.35,2354.35,2354.35,2354.35,240.0,2354.35,2354.35,2354.35,2354.35,240.0
2023-01-18 10:30:00,2349.02,2349.02,2344.43,2346.47,1905.0,2349.02,2349.02,2344.43,2346.47,1905.0
2023-01-18 10:40:00,2340.01,2344.97,2340.01,2344.38,1712.0,2340.01,2344.97,2340.01,2344.38,1712.0
2023-01-18 10:50:00,2344.43,2346.49,2340.11,2346.49,7172.0,2344.43,2346.49,2340.11,2346.49,7172.0
2023-01-18 11:00:00,2346.34,2351.54,2345.53,2345.53,1319.0,2346.34,2351.54,2345.53,2345.53,1319.0
2023-01-18 11:10:00,2345.01,2345.01,2345.01,2345.01,200.0,2345.01,2345.01,2345.01,2345.01,200.0
2023-01-18 11:20:00,2344.43,2347.81,2344.06,2347.81,530.0,2344.43,2347.81,2344.06,2347.81,530.0
2023-01-18 11:30:00,2347.81,2347.81,2347.81,2347.81,0.0,2347.81,2347.81,2347.81,2347.81,0.0
2023-01-18 11:40:00,2347.81,2347.81,2347.81,2347.81,0.0,2347.81,2347.81,2347.81,2347.81,0.0
2023-01-18 11:50:00,2351.24,2353.55,2351.18,2351.99,1148.0,2351.24,2353.55,2351.18,2351.99,1148.0
2023-01-18 12:00:00,2353.79,2356.24,2352.57,2355.83,1081.0,2353.79,2356.24,2352.57,2355.83,1081.0
2023-01-18 12:10:00,2356.46,2357.75,2356.04,2357.75,1089.0,2356.46,2357.75,2356.04,2357.75,1089.0
2023-01-18 12:20:00,2357.82,2359.44,2356.97,2357.72,1155.0,2357.82,2359.44,2356.97,2357.72,1155.0
2023-01-18 12:30:00,2357.72,2357.72,2357.72,2357.72,0.0,2357.72,2357.72,2357.72,2357.72,0.0
2023-01-18 12:40:00,2359.19,2359.19,2355.85,2355.85,200.0,2359.19,2359.19,2355.85,2355.85,200.0
2023-01-18 12:50:00,2356.82,2356.82,2350.32,2352.31,603.0,2356.82,2356.82,2350.32,2352.31,603.0
2023-01-18 13:00:00,2351.01,2351.01,2350.72,2351.01,550.0,2351.01,2351.01,2350.72,2351.01,550.0
2023-01-18 13:10:00,2350.8,2350.93,2344.96,2347.54,3045.0,2350.8,2350.93,2344.96,2347.54,3045.0
2023-01-18 13:20:00,2345.62,2347.82,2345.62,2347.82,482.0,2345.62,2347.82,2345.62,2347.82,482.0
2023-01-18 13:30:00,2347.48,2348.11,2347.48,2348.11,200.0,2347.48,2348.11,2347.48,2348.11,200.0
2023-01-18 13:40:00,2349.51,2349.51,2347.64,2347.64,200.0,2349.51,2349.51,2347.64,2347.64,200.0
2023-01-18 13:50:00,2350.35,2350.35,2347.45,2347.45,201.0,2350.35,2350.35,2347.45,2347.45,201.0
2023-01-18 14:00:00,2349.51,2349.51,2347.15,2348.97,1329.0,2349.51,2349.51,2347.15,2348.97,1329.0
2023-01-18 14:10:00,2347.62,2347.62,2345.5,2345.5,229.0,2347.62,2347.62,2345.5,2345.5,229.0
2023-01-18 14:20:00,2347.01,2347.01,2347.0,2347.01,100.0,2347.01,2347.01,2347.0,2347.01,100.0
2023-01-18 14:30:00,2347.57,2347.62,2345.94,2347.62,2500.0,2347.57,2347.62,2345.94,2347.62,2500.0
2023-01-18 14:40:00,2346.18,2347.08,2345.69,2346.0,1006.0,2346.18,2347.08,2345.69,2346.0,1006.0
2023-01-18 14:50:00,2346.0,2346.0,2346.0,2346.0,0.0,2346.0,2346.0,2346.0,2346.0,0.0
2023-01-18 15:00:00,2345.17,2345.17,2344.45,2344.45,289.0,2345.17,2345.17,2344.45,2344.45,289.0
2023-01-18 15:10:00,2346.89,2346.89,2346.63,2346.63,474.0,2346.89,2346.89,2346.63,2346.63,474.0
2023-01-18 15:20:00,2345.74,2346.04,2344.13,2344.14,934.0,2345.74,2346.04,2344.13,2344.14,934.0
2023-01-18 15:30:00,2343.56,2344.92,2342.5,2344.64,1769.0,2343.56,2344.92,2342.5,2344.64,1769.0
2023-01-18 15:40:00,2344.43,2344.52,2340.78,2340.78,2617.0,2344.43,2344.52,2340.78,2340.78,2617.0
2023-01-18 15:50:00,2341.81,2346.57,2341.81,2345.17,2971.0,2341.81,2346.57,2341.81,2345.17,2971.0
2023-01-19 09:30:00,2338.79,2345.73,2337.78,2343.8,920.0,2338.79,2345.73,2337.78,2343.8,920.0
2023-01-19 09:40:00,2341.61,2349.88,2341.61,2349.88,401.0,2341.61,2349.88,2341.61,2349.88,401.0
2023-01-19 09:50:00,2352.4,2352.41,2346.3,2350.0,1100.0,2352.4,2352.41,2346.3,2350.0,1100.0
2023-01-19 10:00:00,2345.27,2345.27,2345.27,2345.27,100.0,2345.27,2345.27,2345.27,2345.27,100.0
2023-01-19 10:10:00,2345.78,2345.78,2345.02,2345.02,246.0,2345.78,2345.78,2345.02,2345.02,246.0
2023-01-19 10:20:00,2336.23,2338.47,2336.04,2336.04,1099.0,2336.23,2338.47,2336.04,2336.04,1099.0
2023-01-19 10:30:00,2329.69,2335.15,2329.69,2330.6,1000.0,2329.69,2335.15,2329.69,2330.6,1000.0
2023-01-19 10:40:00,2330.6,2330.6,2330.6,2330.6,0.0,2330.6,2330.6,2330.6,2330.6,0.0
2023-01-19 10:50:00,2330.87,2338.11,2330.41,2337.08,902.0,2330.87,2338.11,2330.41,2337.08,902.0
2023-01-19 11:00:00,2337.08,2337.08,2337.08,2337.08,0.0,2337.08,2337.08,2337.08,2337.08,0.0
2023-01-19 11:10:00,2343.25,2352.16,2343.25,2349.6,700.0,2343.25,2352.16,2343.25,2349.6,700.0
2023-01-19 11:20:00,2347.52,2347.52,2344.35,2344.36,850.0,2347.52,2347.52,2344.35,2344.36,850.0
2023-01-19 11:30:00,2345.34,2346.87,2343.05,2346.87,930.0,2345.34,2346.87,2343.05,2346.87,930.0
2023-01-19 11:40:00,2346.89,2347.95,2346.43,2347.95,1126.0,2346.89,2347.95,2346.43,2347.95,1126.0
2023-01-19 11:50:00,2347.1,2347.1,2346.19,2346.2,400.0,2347.1,2347.1,2346.19,2346.2,400.0
2023-01-19 12:00:00,2348.32,2349.85,2348.32,2349.85,256.0,2348.32,2349.85,2348.32,2349.85,256.0
2023-01-19 12:10:00,2350.01,2351.79,2350.01,2351.47,600.0,2350.01,2351.79,2350.01,2351.47,600.0
2023-01-19 12:20:00,2349.52,2349.52,2349.52,2349.52,300.0,2349.52,2349.52,2349.52,2349.52,300.0
2023-01-19 12:30:00,2349.26,2350.49,2349.1,2349.48,700.0,2349.26,2350.49,2349.1,2349.48,700.0
2023-01-19 12:40:00,2347.97,2347.98,2347.97,2347.97,100.0,2347.97,2347.98,2347.97,2347.97,100.0
2023-01-19 12:50:00,2347.61,2347.89,2347.34,2347.89,900.0,2347.61,2347.89,2347.34,2347.89,900.0
2023-01-19 13:00:00,2347.9,2348.9,2347.9,2348.9,300.0,2347.9,2348.9,2347.9,2348.9,300.0
2023-01-19 13:10:00,2346.28,2346.28,2346.28,2346.28,100.0,2346.28,2346.28,2346.28,2346.28,100.0
2023-01-19 13:20:00,2345.65,2346.89,2344.28,2345.24,2178.0,2345.65,2346.89,2344.28,2345.24,2178.0
2023-01-19 13:30:00,2349.75,2349.75,2349.75,2349.75,190.0,2349.75,2349.75,2349.75,2349.75,190.0
2023-01-19 13:40:00,2350.49,2350.54,2348.92,2348.92,600.0,2350.49,2350.54,2348.92,2348.92,600.0
2023-01-19 13:50:00,2347.13,2348.76,2347.13,2347.42,878.0,2347.13,2348.76,2347.13,2347.42,878.0
2023-01-19 14:00:00,2345.99,2345.99,2345.73,2345.73,274.0,2345.99,2345.99,2345.73,2345.73,274.0
2023-01-19 14:10:00,2346.84,2346.85,2345.33,2345.33,524.0,2346.84,2346.85,2345.33,2345.33,524.0
2023-01-19 14:20:00,2345.33,2348.74,2345.32,2348.74,700.0,2345.33,2348.74,2345.32,2348.74,700.0
2023-01-19 14:30:00,2347.6,2349.24,2347.14,2349.24,334.0,2347.6,2349.24,2347.14,2349.24,334.0
2023-01-19 14:40:00,2348.46,2348.47,2346.53,2346.53,742.0,2348.46,2348.47,2346.53,2346.53,742.0
2023-01-19 14:50:00,2345.43,2346.23,2345.22,2345.54,1093.0,2345.43,2346.23,2345.22,2345.54,1093.0
2023-01-19 15:00:00,2343.79,2343.79,2340.66,2340.66,315.0,2343.79,2343.79,2340.66,2340.66,315.0
2023-01-19 15:10:00,2338.58,2339.8,2338.57,2339.8,200.0,2338.58,2339.8,2338.57,2339.8,200.0
2023-01-19 15:20:00,2339.98,2340.11,2338.39,2338.86,614.0,2339.98,2340.11,2338.39,2338.86,614.0
2023-01-19 15:30:00,2338.11,2339.04,2338.11,2338.34,1013.0,2338.11,2339.04,2338.11,2338.34,1013.0
2023-01-19 15:40:00,2336.81,2336.97,2335.53,2336.59,1623.0,2336.81,2336.97,2335.53,2336.59,1623.0
2023-01-19 15:50:00,2334.95,2334.95,2327.0,2328.49,2683.0,2334.95,2334.95,2327.0,2328.49,2683.0
2023-01-20 09:30:00,2329.99,2329.99,2308.66,2308.66,6972.0,2329.99,2329.99,2308.66,2308.66,6972.0
2023-01-20 09:40:00,2313.73,2313.73,2313.73,2313.73,100.0,2313.73,2313.73,2313.73,2313.73,100.0
2023-01-20 09:50:00,2315.13,2323.93,2313.37,2323.93,1078.0,2315.13,2323.93,2313.37,2323.93,1078.0
2023-01-20 10:00:00,2300.0,2310.76,2300.0,2310.76,813.0,2300.0,2310.76,2300.0,2310.76,813.0
2023-01-20 10:10:00,2312.0,2318.55,2311.88,2318.55,1933.0,2312.0,2318.55,2311.88,2318.55,1933.0
2023-01-20 10:20:00,2317.7,2324.77,2317.69,2324.43,601.0,2317.7,2324.77,2317.69,2324.43,601.0
2023-01-20 10:30:00,2321.37,2321.37,2321.37,2321.37,100.0,2321.37,2321.37,2321.37,2321.37,100.0
2023-01-20 10:40:00,2322.79,2322.79,2314.89,2320.7,1631.0,2322.79,2322.79,2314.89,2320.7,1631.0
2023-01-20 10:50:00,2321.78,2323.88,2320.14,2320.14,835.0,2321.78,2323.88,2320.14,2320.14,835.0
2023-01-20 11:00:00,2321.75,2329.9,2321.75,2326.28,1001.0,2321.75,2329.9,2321.75,2326.28,1001.0
2023-01-20 11:10:00,2328.97,2333.99,2325.56,2328.25,1410.0,2328.97,2333.99,2325.56,2328.25,1410.0
2023-01-20 11:20:00,2328.25,2328.25,2328.25,2328.25,0.0,2328.25,2328.25,2328.25,2328.25,0.0
2023-01-20 11:30:00,2328.84,2329.78,2324.34,2327.09,1280.0,2328.84,2329.78,2324.34,2327.09,1280.0
2023-01-20 11:40:00,2323.0,2323.0,2323.0,2323.0,300.0,2323.0,2323.0,2323.0,2323.0,300.0
2023-01-20 11:50:00,2324.19,2324.19,2323.02,2323.03,383.0,2324.19,2324.19,2323.02,2323.03,383.0
2023-01-20 12:00:00,2320.43,2323.03,2320.43,2323.03,509.0,2320.43,2323.03,2320.43,2323.03,509.0
2023-01-20 12:10:00,2323.12,2323.12,2320.0,2320.0,1289.0,2323.12,2323.12,2320.0,2320.0,1289.0
2023-01-20 12:20:00,2320.67,2320.67,2320.67,2320.67,100.0,2320.67,2320.67,2320.67,2320.67,100.0
2023-01-20 12:30:00,2320.93,2320.98,2320.93,2320.98,200.0,2320.93,2320.98,2320.93,2320.98,200.0
2023-01-20 12:40:00,2322.79,2322.79,2320.03,2321.04,1500.0,2322.79,2322.79,2320.03,2321.04,1500.0
2023-01-20 12:50:00,2321.04,2321.04,2321.04,2321.04,0.0,2321.04,2321.04,2321.04,2321.04,0.0
2023-01-20 13:00:00,2326.14,2326.14,2321.14,2323.62,1074.0,2326.14,2326.14,2321.14,2323.62,1074.0
2023-01-20 13:10:00,2321.64,2323.04,2321.64,2323.04,363.0,2321.64,2323.04,2321.64,2323.04,363.0
2023-01-20 13:20:00,2319.86,2319.87,2319.86,2319.86,276.0,2319.86,2319.87,2319.86,2319.86,276.0
2023-01-20 13:30:00,2320.42,2326.55,2320.42,2323.74,1333.0,2320.42,2326.55,2320.42,2323.74,1333.0
2023-01-20 13:40:00,2322.07,2324.12,2322.07,2323.78,300.0,2322.07,2324.12,2322.07,2323.78,300.0
2023-01-20 13:50:00,2323.78,2323.78,2323.78,2323.78,0.0,2323.78,2323.78,2323.78,2323.78,0.0
2023-01-20 14:00:00,2324.79,2325.05,2324.07,2324.99,568.0,2324.79,2325.05,2324.07,2324.99,568.0
2023-01-20 14:10:00,2328.63,2328.63,2326.84,2327.29,842.0,2328.63,2328.63,2326.84,2327.29,842.0
2023-01-20 14:20:00,2327.32,2330.19,2327.31,2327.44,800.0,2327.32,2330.19,2327.31,2327.44,800.0
2023-01-20 14:30:00,2328.36,2328.36,2325.57,2325.57,812.0,2328.36,2328.36,2325.57,2325.57,812.0
2023-01-20 14:40:00,2328.39,2329.55,2328.39,2328.44,419.0,2328.39,2329.55,2328.39,2328.44,419.0
2023-01-20 14:50:00,2326.44,2327.09,2326.19,2326.64,500.0,2326.44,2327.09,2326.19,2326.64,500.0
2023-01-20 15:00:00,2326.64,2326.64,2326.64,2326.64,0.0,2326.64,2326.64,2326.64,2326.64,0.0
2023-01-20 15:10:00,2329.26,2333.44,2328.7,2333.44,1515.0,2329.26,2333.44,2328.7,2333.44,1515.0
2023-01-20 15:20:00,2332.49,2332.83,2331.0,2331.46,1061.0,2332.49,2332.83,2331.0,2331.46,1061.0
2023-01-20 15:30:00,2331.3,2331.3,2328.92,2328.92,1369.0,2331.3,2331.3,2328.92,2328.92,1369.0
2023-01-20 15:40:00,2328.62,2328.62,2324.39,2326.35,1523.0,2328.62,2328.62,2324.39,2326.35,1523.0
2023-01-20 15:50:00,2328.42,2331.5,2325.65,2327.26,7881.0,2328.42,2331.5,2325.65,2327.26,7881.0
2023-01-23 09:30:00,2342.42,2342.42,2338.45,2338.45,1565.0,2342.42,2342.42,2338.45,2338.45,1565.0
2023-01-23 09:40:00,2334.99,2334.99,2325.56,2328.02,965.0,2334.99,2334.99,2325.56,2328.02,965.0
2023-01-23 09:50:00,2326.56,2333.6,2323.43,2323.43,569.0,2326.56,2333.6,2323.43,2323.43,569.0
2023-01-23 10:00:00,2323.87,2327.5,2319.23,2319.24,501.0,2323.87,2327.5,2319.23,2319.24,501.0
2023-01-23 10:10:00,2324.54,2324.64,2321.81,2321.81,502.0,2324.54,2324.64,2321.81,2321.81,502.0
2023-01-23 10:20:00,2319.43,2319.45,2313.61,2313.61,762.0,2319.43,2319.45,2313.61,2313.61,762.0
2023-01-23 10:30:00,2318.56,2319.2,2316.74,2318.37,836.0,2318.56,2319.2,2316.74,2318.37,836.0
2023-01-23 10:40:00,2314.29,2314.29,2314.28,2314.29,100.0,2314.29,2314.29,2314.28,2314.29,100.0
2023-01-23 10:50:00,2311.69,2315.37,2309.95,2315.31,1463.0,2311.69,2315.37,2309.95,2315.31,1463.0
2023-01-23 11:00:00,2313.66,2325.37,2313.47,2322.6,1189.0,2313.66,2325.37,2313.47,2322.6,1189.0
2023-01-23 11:10:00,2323.0,2325.0,2322.92,2322.97,400.0,2323.0,2325.0,2322.92,2322.97,400.0
2023-01-23 11:20:00,2322.93,2322.94,2319.74,2322.51,4400.0,2322.93,2322.94,2319.74,2322.51,4400.0
2023-01-23 11:30:00,2323.4,2330.52,2323.4,2330.52,3839.0,2323.4,2330.52,2323.4,2330.52,3839.0
2023-01-23 11:40:00,2330.4,2331.68,2330.0,2330.27,1100.0,2330.4,2331.68,2330.0,2330.27,1100.0
2023-01-23 11:50:00,2330.99,2331.49,2329.53,2329.53,412.0,2330.99,2331.49,2329.53,2329.53,412.0
2023-01-23 12:00:00,2331.8,2332.51,2330.28,2331.77,2101.0,2331.8,2332.51,2330.28,2331.77,2101.0
2023-01-23 12:10:00,2333.0,2333.64,2332.07,2333.64,800.0,2333.0,2333.64,2332.07,2333.64,800.0
2023-01-23 12:20:00,2333.28,2333.82,2332.96,2333.82,300.0,2333.28,2333.82,2332.96,2333.82,300.0
2023-01-23 12:30:00,2336.45,2336.71,2332.95,2332.95,1524.0,2336.45,2336.71,2332.95,2332.95,1524.0
2023-01-23 12:40:00,2332.95,2332.95,2332.95,2332.95,0.0,2332.95,2332.95,2332.95,2332.95,0.0
2023-01-23 12:50:00,2336.76,2336.76,2336.76,2336.76,100.0,2336.76,2336.76,2336.76,2336.76,100.0
2023-01-23 13:00:00,2338.47,2340.04,2338.47,2340.04,400.0,2338.47,2340.04,2338.47,2340.04,400.0
2023-01-23 13:10:00,2339.2,2340.28,2339.09,2340.24,1900.0,2339.2,2340.28,2339.09,2340.24,1900.0
2023-01-23 13:20:00,2341.52,2341.52,2333.01,2333.01,1400.0,2341.52,2341.52,2333.01,2333.01,1400.0
2023-01-23 13:30:00,2331.92,2332.99,2330.85,2332.37,754.0,2331.92,2332.99,2330.85,2332.37,754.0
2023-01-23 13:40:00,2331.28,2334.86,2331.28,2334.81,509.0,2331.28,2334.86,2331.28,2334.81,509.0
2023-01-23 13:50:00,2334.92,2334.92,2332.34,2332.34,500.0,2334.92,2334.92,2332.34,2332.34,500.0
2023-01-23 14:00:00,2332.34,2332.34,2332.34,2332.34,0.0,2332.34,2332.34,2332.34,2332.34,0.0
2023-01-23 14:10:00,2331.79,2331.79,2327.47,2327.47,593.0,2331.79,2331.79,2327.47,2327.47,593.0
2023-01-23 14:20:00,2326.6,2327.46,2324.35,2324.48,900.0,2326.6,2327.46,2324.35,2324.48,900.0
2023-01-23 14:30:00,2323.5,2323.5,2323.3,2323.3,300.0,2323.5,2323.5,2323.3,2323.3,300.0
2023-01-23 14:40:00,2321.83,2321.83,2317.44,2317.49,1006.0,2321.83,2321.83,2317.44,2317.49,1006.0
2023-01-23 14:50:00,2316.94,2317.38,2314.02,2315.92,625.0,2316.94,2317.38,2314.02,2315.92,625.0
2023-01-23 15:00:00,2318.0,2320.06,2318.0,2320.06,500.0,2318.0,2320.06,2318.0,2320.06,500.0
2023-01-23 15:10:00,2319.66,2321.43,2319.66,2321.0,548.0,2319.66,2321.43,2319.66,2321.0,548.0
2023-01-23 15:20:00,2321.98,2322.95,2320.25,2320.25,1200.0,2321.98,2322.95,2320.25,2320.25,1200.0
2023-01-23 15:30:00,2322.17,2322.81,2321.27,2322.49,1380.0,2322.17,2322.81,2321.27,2322.49,1380.0
2023-01-23 15:40:00,2321.79,2323.56,2318.99,2320.51,1900.0,2321.79,2323.56,2318.99,2320.51,1900.0
2023-01-23 15:50:00,2319.55,2321.25,2318.12,2318.95,4561.0,2319.55,2321.25,2318.12,2318.95,4561.0
2023-01-24 09:30:00,2313.5,2313.5,2313.5,2313.5,100.0,2313.5,2313.5,2313.5,2313.5,100.0
2023-01-24 09:40:00,2313.34,2313.34,2311.47,2311.7,300.0,2313.34,2313.34,2311.47,2311.7,300.0
2023-01-24 09:50:00,2309.82,2309.82,2305.66,2305.66,209.0,2309.82,2309.82,2305.66,2305.66,209.0
2023-01-24 10:00:00,2310.21,2313.79,2310.21,2313.79,1500.0,2310.21,2313.79,2310.21,2313.79,1500.0
2023-01-24 10:10:00,2319.21,2322.07,2319.21,2322.07,350.0,2319.21,2322.07,2319.21,2322.07,350.0
2023-01-24 10:20:00,2323.09,2323.38,2322.48,2322.49,300.0,2323.09,2323.38,2322.48,2322.49,300.0
2023-01-24 10:30:00,2322.36,2330.89,2322.36,2328.59,803.0,2322.36,2330.89,2322.36,2328.59,803.0
2023-01-24 10:40:00,2330.59,2332.76,2326.87,2331.87,2134.0,2330.59,2332.76,2326.87,2331.87,2134.0
2023-01-24 10:50:00,2334.8,2342.74,2334.14,2340.04,1933.0,2334.8,2342.74,2334.14,2340.04,1933.0
2023-01-24 11:00:00,2341.0,2346.71,2340.16,2346.71,1400.0,2341.0,2346.71,2340.16,2346.71,1400.0
2023-01-24 11:10:00,2350.29,2350.5,2345.54,2345.54,2615.0,2350.29,2350.5,2345.54,2345.54,2615.0
2023-01-24 11:20:00,2337.81,2345.78,2331.68,2345.78,2600.0,2337.81,2345.78,2331.68,2345.78,2600.0
2023-01-24 11:30:00,2345.33,2345.33,2342.22,2342.22,400.0,2345.33,2345.33,2342.22,2342.22,400.0
2023-01-24 11:40:00,2340.05,2341.83,2335.18,2337.68,1047.0,2340.05,2341.83,2335.18,2337.68,1047.0
2023-01-24 11:50:00,2337.79,2340.73,2337.78,2337.78,705.0,2337.79,2340.73,2337.78,2337.78,705.0
2023-01-24 12:00:00,2335.97,2335.97,2332.12,2332.32,800.0,2335.97,2335.97,2332.12,2332.32,800.0
2023-01-24 12:10:00,2330.44,2332.15,2330.25,2332.15,589.0,2330.44,2332.15,2330.25,2332.15,589.0
2023-01-24 12:20:00,2332.56,2332.57,2330.88,2330.89,839.0,2332.56,2332.57,2330.88,2330.89,839.0
2023-01-24 12:30:00,2331.87,2332.17,2331.87,2332.17,503.0,2331.87,2332.17,2331.87,2332.17,503.0
2023-01-24 12:40:00,2332.24,2332.24,2332.23,2332.24,100.0,2332.24,2332.24,2332.23,2332.24,100.0
2023-01-24 12:50:00,2332.24,2332.24,2332.24,2332.24,0.0,2332.24,2332.24,2332.24,2332.24,0.0
2023-01-24 13:00:00,2333.38,2333.38,2330.41,2331.08,1307.0,2333.38,2333.38,2330.41,2331.08,1307.0
2023-01-24 13:10:00,2330.02,2332.62,2328.5,2328.5,603.0,2330.02,2332.62,2328.5,2328.5,603.0
2023-01-24 13:20:00,2326.5,2326.98,2325.24,2326.98,700.0,2326.5,2326.98,2325.24,2326.98,700.0
2023-01-24 13:30:00,2328.97,2328.98,2323.98,2323.98,400.0,2328.97,2328.98,2323.98,2323.98,400.0
2023-01-24 13:40:00,2324.99,2328.99,2324.99,2328.99,300.0,2324.99,2328.99,2324.99,2328.99,300.0
2023-01-24 13:50:00,2329.83,2330.35,2328.16,2330.35,600.0,2329.83,2330.35,2328.16,2330.35,600.0
2023-01-24 14:00:00,2329.75,2330.93,2327.22,2327.22,800.0,2329.75,2330.93,2327.22,2327.22,800.0
2023-01-24 14:10:00,2326.6,2326.6,2326.6,2326.6,100.0,2326.6,2326.6,2326.6,2326.6,100.0
2023-01-24 14:20:00,2332.24,2332.24,2331.84,2331.84,683.0,2332.24,2332.24,2331.84,2331.84,683.0
2023-01-24 14:30:00,2332.66,2334.37,2329.04,2334.37,500.0,2332.66,2334.37,2329.04,2334.37,500.0
2023-01-24 14:40:00,2334.91,2337.16,2334.91,2336.92,1187.0,2334.91,2337.16,2334.91,2336.92,1187.0
2023-01-24 14:50:00,2336.69,2342.03,2336.69,2340.66,900.0,2336.69,2342.03,2336.69,2340.66,900.0
2023-01-24 15:00:00,2340.58,2342.09,2340.22,2341.75,1519.0,2340.58,2342.09,2340.22,2341.75,1519.0
2023-01-24 15:10:00,2343.86,2346.3,2343.22,2343.22,2228.0,2343.86,2346.3,2343.22,2343.22,2228.0
2023-01-24 15:20:00,2343.6,2345.54,2343.59,2343.77,919.0,2343.6,2345.54,2343.59,2343.77,919.0
2023-01-24 15:30:00,2343.74,2344.93,2343.25,2344.55,500.0,2343.74,2344.93,2343.25,2344.55,500.0
2023-01-24 15:40:00,2341.66,2341.66,2338.33,2339.49,900.0,2341.66,2341.66,2338.33,2339.49,900.0
2023-01-24 15:50:00,2339.21,2342.51,2337.65,2340.02,9297.0,2339.21,2342.51,2337.65,2340.02,9297.0
2023-01-25 09:30:00,2339.36,2339.36,2325.01,2325.01,2482.0,2339.36,2339.36,2325.01,2325.01,2482.0
2023-01-25 09:40:00,2326.29,2346.07,2326.29,2344.45,2935.0,2326.29,2346.07,2326.29,2344.45,2935.0
2023-01-25 09:50:00,2344.14,2344.15,2339.2,2342.33,403.0,2344.14,2344.15,2339.2,2342.33,403.0
2023-01-25 10:00:00,2344.54,2344.54,2344.54,2344.54,100.0,2344.54,2344.54,2344.54,2344.54,100.0
2023-01-25 10:10:00,2355.51,2355.51,2351.86,2351.86,200.0,2355.51,2355.51,2351.86,2351.86,200.0
2023-01-25 10:20:00,2357.18,2368.72,2356.2,2361.53,1622.0,2357.18,2368.72,2356.2,2361.53,1622.0
2023-01-25 10:30:00,2361.22,2363.7,2360.73,2363.7,700.0,2361.22,2363.7,2360.73,2363.7,700.0
2023-01-25 10:40:00,2363.81,2364.9,2360.86,2362.06,1500.0,2363.81,2364.9,2360.86,2362.06,1500.0
2023-01-25 10:50:00,2362.14,2363.22,2358.56,2358.56,2470.0,2362.14,2363.22,2358.56,2358.56,2470.0
2023-01-25 11:00:00,2360.08,2362.41,2359.76,2361.98,2500.0,2360.08,2362.41,2359.76,2361.98,2500.0
2023-01-25 11:10:00,2360.7,2361.67,2358.37,2360.39,1000.0,2360.7,2361.67,2358.37,2360.39,1000.0
2023-01-25 11:20:00,2362.54,2369.0,2362.54,2364.0,5031.0,2362.54,2369.0,2362.54,2364.0,5031.0
2023-01-25 11:30:00,2365.65,2368.43,2363.84,2368.43,1600.0,2365.65,2368.43,2363.84,2368.43,1600.0
2023-01-25 11:40:00,2367.74,2369.02,2366.99,2367.75,780.0,2367.74,2369.02,2366.99,2367.75,780.0
2023-01-25 11:50:00,2367.72,2368.67,2365.5,2368.67,400.0,2367.72,2368.67,2365.5,2368.67,400.0
2023-01-25 12:00:00,2367.09,2370.75,2367.09,2370.75,2307.0,2367.09,2370.75,2367.09,2370.75,2307.0
2023-01-25 12:10:00,2370.76,2370.79,2370.76,2370.79,300.0,2370.76,2370.79,2370.76,2370.79,300.0
2023-01-25 12:20:00,2370.0,2371.96,2370.0,2371.0,1000.0,2370.0,2371.96,2370.0,2371.0,1000.0
2023-01-25 12:30:00,2371.0,2371.51,2371.0,2371.13,1101.0,2371.0,2371.51,2371.0,2371.13,1101.0
2023-01-25 12:40:00,2371.33,2371.56,2369.84,2369.84,810.0,2371.33,2371.56,2369.84,2369.84,810.0
2023-01-25 12:50:00,2371.25,2372.0,2371.05,2371.96,700.0,2371.25,2372.0,2371.05,2371.96,700.0
2023-01-25 13:00:00,2371.25,2378.92,2371.25,2378.91,1615.0,2371.25,2378.92,2371.25,2378.91,1615.0
2023-01-25 13:10:00,2376.07,2378.92,2374.79,2375.03,900.0,2376.07,2378.92,2374.79,2375.03,900.0
2023-01-25 13:20:00,2374.63,2378.04,2374.63,2377.69,1136.0,2374.63,2378.04,2374.63,2377.69,1136.0
2023-01-25 13:30:00,2378.74,2380.59,2378.74,2380.59,1000.0,2378.74,2380.59,2378.74,2380.59,1000.0
2023-01-25 13:40:00,2380.6,2381.17,2379.19,2381.16,3070.0,2380.6,2381.17,2379.19,2381.16,3070.0
2023-01-25 13:50:00,2381.45,2381.46,2377.72,2378.89,1500.0,2381.45,2381.46,2377.72,2378.89,1500.0
2023-01-25 14:00:00,2380.1,2380.46,2379.06,2379.06,532.0,2380.1,2380.46,2379.06,2379.06,532.0
2023-01-25 14:10:00,2378.53,2381.22,2377.3,2377.3,3609.0,2378.53,2381.22,2377.3,2377.3,3609.0
2023-01-25 14:20:00,2375.87,2375.87,2371.93,2371.93,717.0,2375.87,2375.87,2371.93,2371.93,717.0
2023-01-25 14:30:00,2371.15,2371.86,2369.04,2371.86,951.0,2371.15,2371.86,2369.04,2371.86,951.0
2023-01-25 14:40:00,2370.62,2371.4,2369.13,2371.31,600.0,2370.62,2371.4,2369.13,2371.31,600.0
2023-01-25 14:50:00,2370.18,2371.81,2370.18,2370.44,1200.0,2370.18,2371.81,2370.18,2370.44,1200.0
2023-01-25 15:00:00,2371.29,2373.67,2370.48,2371.03,700.0,2371.29,2373.67,2370.48,2371.03,700.0
2023-01-25 15:10:00,2373.07,2373.24,2369.25,2369.33,1401.0,2373.07,2373.24,2369.25,2369.33,1401.0
2023-01-25 15:20:00,2369.31,2369.31,2363.69,2363.8,1500.0,2369.31,2369.31,2363.69,2363.8,1500.0
2023-01-25 15:30:00,2362.91,2362.91,2359.1,2360.0,1591.0,2362.91,2362.91,2359.1,2360.0,1591.0
2023-01-25 15:40:00,2360.45,2360.45,2355.1,2355.13,1500.0,2360.45,2360.45,2355.1,2355.13,1500.0
2023-01-25 15:50:00,2355.29,2357.97,2351.76,2357.16,5929.0,2355.29,2357.97,2351.76,2357.16,5929.0
2023-01-26 09:30:00,2380.0,2391.0,2374.92,2380.83,2737.0,2380.0,2391.0,2374.92,2380.83,2737.0
2023-01-26 09:40:00,2400.0,2401.89,2396.12,2399.11,1600.0,2400.0,2401.89,2396.12,2399.11,1600.0
2023-01-26 09:50:00,2399.28,2400.36,2391.0,2391.0,1228.0,2399.28,2400.36,2391.0,2391.0,1228.0
2023-01-26 10:00:00,2389.76,2389.91,2383.39,2389.33,650.0,2389.76,2389.91,2383.39,2389.33,650.0
2023-01-26 10:10:00,2389.89,2397.85,2389.89,2395.64,3100.0,2389.89,2397.85,2389.89,2395.64,3100.0
2023-01-26 10:20:00,2396.81,2399.85,2395.03,2395.07,2423.0,2396.81,2399.85,2395.03,2395.07,2423.0
2023-01-26 10:30:00,2395.16,2399.98,2395.08,2399.98,2386.0,2395.16,2399.98,2395.08,2399.98,2386.0
2023-01-26 10:40:00,2399.95,2403.73,2399.37,2402.93,2549.0,2399.95,2403.73,2399.37,2402.93,2549.0
2023-01-26 10:50:00,2402.52,2404.35,2399.78,2402.66,3800.0,2402.52,2404.35,2399.78,2402.66,3800.0
2023-01-26 11:00:00,2399.43,2406.28,2398.02,2405.54,10194.0,2399.43,2406.28,2398.02,2405.54,10194.0
2023-01-26 11:10:00,2406.62,2406.62,2404.45,2404.45,500.0,2406.62,2406.62,2404.45,2404.45,500.0
2023-01-26 11:20:00,2406.13,2414.7,2406.12,2414.37,2250.0,2406.13,2414.7,2406.12,2414.37,2250.0
2023-01-26 11:30:00,2414.24,2418.0,2414.24,2415.84,700.0,2414.24,2418.0,2414.24,2415.84,700.0
2023-01-26 11:40:00,2413.97,2419.3,2413.97,2418.0,2200.0,2413.97,2419.3,2413.97,2418.0,2200.0
2023-01-26 11:50:00,2419.32,2419.37,2413.28,2415.02,1919.0,2419.32,2419.37,2413.28,2415.02,1919.0
2023-01-26 12:00:00,2416.34,2423.31,2416.34,2419.79,1536.0,2416.34,2423.31,2416.34,2419.79,1536.0
2023-01-26 12:10:00,2421.61,2424.8,2421.61,2423.2,923.0,2421.61,2424.8,2421.61,2423.2,923.0
2023-01-26 12:20:00,2424.75,2427.13,2423.24,2424.91,2710.0,2424.75,2427.13,2423.24,2424.91,2710.0
2023-01-26 12:30:00,2424.91,2429.17,2422.35,2422.35,1500.0,2424.91,2429.17,2422.35,2422.35,1500.0
2023-01-26 12:40:00,2424.93,2424.94,2424.93,2424.93,100.0,2424.93,2424.94,2424.93,2424.93,100.0
2023-01-26 12:50:00,2424.63,2425.65,2424.63,2425.36,1100.0,2424.63,2425.65,2424.63,2425.36,1100.0
2023-01-26 13:00:00,2426.66,2426.67,2423.52,2423.52,1224.0,2426.66,2426.67,2423.52,2423.52,1224.0
2023-01-26 13:10:00,2423.3,2423.3,2423.3,2423.3,100.0,2423.3,2423.3,2423.3,2423.3,100.0
2023-01-26 13:20:00,2422.39,2423.59,2420.97,2421.29,1363.0,2422.39,2423.59,2420.97,2421.29,1363.0
2023-01-26 13:30:00,2420.59,2422.26,2420.59,2422.26,534.0,2420.59,2422.26,2420.59,2422.26,534.0
2023-01-26 13:40:00,2425.71,2426.75,2421.3,2421.3,1100.0,2425.71,2426.75,2421.3,2421.3,1100.0
2023-01-26 13:50:00,2422.62,2425.17,2421.95,2425.16,837.0,2422.62,2425.17,2421.95,2425.16,837.0
2023-01-26 14:00:00,2424.98,2424.98,2422.43,2422.8,1571.0,2424.98,2424.98,2422.43,2422.8,1571.0
2023-01-26 14:10:00,2423.01,2423.01,2420.9,2421.77,1060.0,2423.01,2423.01,2420.9,2421.77,1060.0
2023-01-26 14:20:00,2421.56,2424.64,2421.56,2423.67,1203.0,2421.56,2424.64,2421.56,2423.67,1203.0
2023-01-26 14:30:00,2423.97,2425.98,2423.08,2425.98,800.0,2423.97,2425.98,2423.08,2425.98,800.0
2023-01-26 14:40:00,2426.99,2431.19,2426.99,2428.77,2800.0,2426.99,2431.19,2426.99,2428.77,2800.0
2023-01-26 14:50:00,2423.3,2424.69,2422.81,2424.69,900.0,2423.3,2424.69,2422.81,2424.69,900.0
2023-01-26 15:00:00,2423.58,2424.54,2422.36,2422.37,700.0,2423.58,2424.54,2422.36,2422.37,700.0
2023-01-26 15:10:00,2423.4,2423.8,2422.46,2423.8,1520.0,2423.4,2423.8,2422.46,2423.8,1520.0
2023-01-26 15:20:00,2423.26,2425.83,2422.53,2425.83,1013.0,2423.26,2425.83,2422.53,2425.83,1013.0
2023-01-26 15:30:00,2425.28,2425.28,2416.44,2416.45,2019.0,2425.28,2425.28,2416.44,2416.45,2019.0
2023-01-26 15:40:00,2416.66,2416.66,2413.6,2415.82,2700.0,2416.66,2416.66,2413.6,2415.82,2700.0
2023-01-26 15:50:00,2415.95,2417.56,2411.15,2414.01,4826.0,2415.95,2417.56,2411.15,2414.01,4826.0
2023-01-27 09:30:00,2406.66,2424.67,2396.96,2407.89,1834.0,2406.66,2424.67,2396.96,2407.89,1834.0
2023-01-27 09:40:00,2404.91,2407.27,2390.25,2397.13,2702.0,2404.91,2407.27,2390.25,2397.13,2702.0
2023-01-27 09:50:00,2387.6,2395.35,2385.0,2385.0,1600.0,2387.6,2395.35,2385.0,2385.0,1600.0
2023-01-27 10:00:00,2382.38,2383.0,2376.33,2376.33,840.0,2382.38,2383.0,2376.33,2376.33,840.0
2023-01-27 10:10:00,2374.86,2374.86,2363.49,2364.99,1400.0,2374.86,2374.86,2363.49,2364.99,1400.0
2023-01-27 10:20:00,2364.29,2367.64,2358.77,2364.84,1760.0,2364.29,2367.64,2358.77,2364.84,1760.0
2023-01-27 10:30:00,2365.0,2365.0,2364.23,2364.24,300.0,2365.0,2365.0,2364.23,2364.24,300.0
2023-01-27 10:40:00,2363.04,2363.94,2360.45,2360.61,500.0,2363.04,2363.94,2360.45,2360.61,500.0
2023-01-27 10:50:00,2359.99,2359.99,2358.55,2358.99,829.0,2359.99,2359.99,2358.55,2358.99,829.0
2023-01-27 11:00:00,2359.0,2362.37,2359.0,2362.37,1320.0,2359.0,2362.37,2359.0,2362.37,1320.0
2023-01-27 11:10:00,2360.0,2361.82,2360.0,2360.0,477.0,2360.0,2361.82,2360.0,2360.0,477.0
2023-01-27 11:20:00,2360.0,2360.0,2358.06,2358.88,1408.0,2360.0,2360.0,2358.06,2358.88,1408.0
2023-01-27 11:30:00,2357.27,2365.26,2357.27,2362.69,1000.0,2357.27,2365.26,2357.27,2362.69,1000.0
2023-01-27 11:40:00,2362.69,2362.69,2362.69,2362.69,0.0,2362.69,2362.69,2362.69,2362.69,0.0
2023-01-27 11:50:00,2364.31,2364.94,2363.8,2363.8,750.0,2364.31,2364.94,2363.8,2363.8,750.0
2023-01-27 12:00:00,2362.33,2362.33,2360.56,2360.56,200.0,2362.33,2362.33,2360.56,2360.56,200.0
2023-01-27 12:10:00,2363.07,2366.37,2362.57,2364.46,1000.0,2363.07,2366.37,2362.57,2364.46,1000.0
2023-01-27 12:20:00,2362.53,2366.59,2362.53,2366.59,400.0,2362.53,2366.59,2362.53,2366.59,400.0
2023-01-27 12:30:00,2363.65,2365.21,2363.07,2365.2,728.0,2363.65,2365.21,2363.07,2365.2,728.0
2023-01-27 12:40:00,2361.17,2363.43,2361.17,2363.43,500.0,2361.17,2363.43,2361.17,2363.43,500.0
2023-01-27 12:50:00,2365.12,2365.12,2362.33,2362.71,1031.0,2365.12,2365.12,2362.33,2362.71,1031.0
2023-01-27 13:00:00,2365.23,2365.24,2361.94,2364.56,406.0,2365.23,2365.24,2361.94,2364.56,406.0
2023-01-27 13:10:00,2361.37,2364.98,2359.18,2360.88,1001.0,2361.37,2364.98,2359.18,2360.88,1001.0
2023-01-27 13:20:00,2359.43,2359.43,2356.33,2357.01,1508.0,2359.43,2359.43,2356.33,2357.01,1508.0
2023-01-27 13:30:00,2357.42,2359.37,2357.37,2359.37,700.0,2357.42,2359.37,2357.37,2359.37,700.0
2023-01-27 13:40:00,2358.34,2361.14,2357.92,2359.74,2200.0,2358.34,2361.14,2357.92,2359.74,2200.0
2023-01-27 13:50:00,2359.74,2359.74,2358.19,2358.47,931.0,2359.74,2359.74,2358.19,2358.47,931.0
2023-01-27 14:00:00,2360.89,2363.35,2359.89,2362.25,3100.0,2360.89,2363.35,2359.89,2362.25,3100.0
2023-01-27 14:10:00,2361.29,2361.29,2358.09,2359.13,2612.0,2361.29,2361.29,2358.09,2359.13,2612.0
2023-01-27 14:20:00,2358.4,2358.4,2357.82,2357.93,543.0,2358.4,2358.4,2357.82,2357.93,543.0
2023-01-27 14:30:00,2358.28,2360.39,2357.97,2359.45,2600.0,2358.28,2360.39,2357.97,2359.45,2600.0
2023-01-27 14:40:00,2360.71,2360.71,2359.18,2360.0,1545.0,2360.71,2360.71,2359.18,2360.0,1545.0
2023-01-27 14:50:00,2359.09,2359.38,2357.03,2358.52,800.0,2359.09,2359.38,2357.03,2358.52,800.0
2023-01-27 15:00:00,2360.43,2363.71,2360.43,2363.71,500.0,2360.43,2363.71,2360.43,2363.71,500.0
2023-01-27 15:10:00,2366.4,2371.86,2366.4,2371.86,3058.0,2366.4,2371.86,2366.4,2371.86,3058.0
2023-01-27 15:20:00,2370.0,2372.27,2369.18,2370.0,1700.0,2370.0,2372.27,2369.18,2370.0,1700.0
2023-01-27 15:30:00,2369.1,2371.35,2367.87,2368.29,3927.0,2369.1,2371.35,2367.87,2368.29,3927.0
2023-01-27 15:40:00,2368.97,2369.29,2368.01,2369.29,3620.0,2368.97,2369.29,2368.01,2369.29,3620.0
2023-01-27 15:50:00,2368.35,2371.97,2366.8,2366.9,5072.0,2368.35,2371.97,2366.8,2366.9,5072.0
2023-01-30 09:30:00,2389.75,2417.55,2389.05,2413.61,3387.0,2389.75,2417.55,2389.05,2413.61,3387.0
2023-01-30 09:40:00,2408.32,2420.34,2407.6,2407.71,3622.0,2408.32,2420.34,2407.6,2407.71,3622.0
2023-01-30 09:50:00,2411.09,2414.17,2409.79,2409.79,1400.0,2411.09,2414.17,2409.79,2409.79,1400.0
2023-01-30 10:00:00,2413.5,2413.54,2405.49,2413.54,1352.0,2413.5,2413.54,2405.49,2413.54,1352.0
2023-01-30 10:10:00,2414.59,2417.41,2410.82,2417.41,896.0,2414.59,2417.41,2410.82,2417.41,896.0
2023-01-30 10:20:00,2421.62,2426.0,2418.27,2423.0,1259.0,2421.62,2426.0,2418.27,2423.0,1259.0
2023-01-30 10:30:00,2427.15,2431.87,2424.78,2424.78,1100.0,2427.15,2431.87,2424.78,2424.78,1100.0
2023-01-30 10:40:00,2426.83,2426.83,2426.79,2426.8,200.0,2426.83,2426.83,2426.79,2426.8,200.0
2023-01-30 10:50:00,2429.19,2436.5,2429.19,2432.13,1966.0,2429.19,2436.5,2429.19,2432.13,1966.0
2023-01-30 11:00:00,2432.49,2432.49,2427.53,2427.53,500.0,2432.49,2432.49,2427.53,2427.53,500.0
2023-01-30 11:10:00,2428.22,2433.56,2428.22,2433.56,715.0,2428.22,2433.56,2428.22,2433.56,715.0
2023-01-30 11:20:00,2435.07,2435.24,2430.66,2430.85,1338.0,2435.07,2435.24,2430.66,2430.85,1338.0
2023-01-30 11:30:00,2433.13,2433.13,2431.85,2431.85,300.0,2433.13,2433.13,2431.85,2431.85,300.0
2023-01-30 11:40:00,2433.16,2436.04,2432.35,2432.35,300.0,2433.16,2436.04,2432.35,2432.35,300.0
2023-01-30 11:50:00,2436.02,2437.07,2436.02,2437.07,345.0,2436.02,2437.07,2436.02,2437.07,345.0
2023-01-30 12:00:00,2436.15,2439.45,2436.15,2438.0,705.0,2436.15,2439.45,2436.15,2438.0,705.0
2023-01-30 12:10:00,2440.35,2440.69,2431.33,2434.87,1269.0,2440.35,2440.69,2431.33,2434.87,1269.0
2023-01-30 12:20:00,2434.91,2434.92,2423.33,2423.33,1025.0,2434.91,2434.92,2423.33,2423.33,1025.0
2023-01-30 12:30:00,2425.21,2431.49,2425.21,2431.49,300.0,2425.21,2431.49,2425.21,2431.49,300.0
2023-01-30 12:40:00,2429.93,2429.93,2426.36,2427.24,1496.0,2429.93,2429.93,2426.36,2427.24,1496.0
2023-01-30 12:50:00,2423.47,2427.72,2423.47,2427.0,404.0,2423.47,2427.72,2423.47,2427.0,404.0
2023-01-30 13:00:00,2423.14,2423.14,2420.17,2420.17,269.0,2423.14,2423.14,2420.17,2420.17,269.0
2023-01-30 13:10:00,2420.8,2426.39,2420.79,2426.39,622.0,2420.8,2426.39,2420.79,2426.39,622.0
2023-01-30 13:20:00,2426.24,2426.24,2426.24,2426.24,205.0,2426.24,2426.24,2426.24,2426.24,205.0
2023-01-30 13:30:00,2425.63,2425.63,2425.63,2425.63,100.0,2425.63,2425.63,2425.63,2425.63,100.0
2023-01-30 13:40:00,2424.99,2424.99,2422.05,2422.05,400.0,2424.99,2424.99,2422.05,2422.05,400.0
2023-01-30 13:50:00,2421.85,2421.85,2421.84,2421.85,100.0,2421.85,2421.85,2421.84,2421.85,100.0
2023-01-30 14:00:00,2422.18,2424.17,2422.17,2424.09,609.0,2422.18,2424.17,2422.17,2424.09,609.0
2023-01-30 14:10:00,2424.09,2424.09,2424.09,2424.09,0.0,2424.09,2424.09,2424.09,2424.09,0.0
2023-01-30 14:20:00,2424.27,2424.27,2422.9,2423.84,511.0,2424.27,2424.27,2422.9,2423.84,511.0
2023-01-30 14:30:00,2422.37,2424.06,2417.25,2424.06,4014.0,2422.37,2424.06,2417.25,2424.06,4014.0
2023-01-30 14:40:00,2423.25,2423.6,2423.24,2423.32,966.0,2423.25,2423.6,2423.24,2423.32,966.0
2023-01-30 14:50:00,2423.43,2425.26,2423.43,2425.26,400.0,2423.43,2425.26,2423.43,2425.26,400.0
2023-01-30 15:00:00,2424.01,2424.35,2415.2,2417.22,4498.0,2424.01,2424.35,2415.2,2417.22,4498.0
2023-01-30 15:10:00,2418.46,2419.46,2416.91,2419.05,902.0,2418.46,2419.46,2416.91,2419.05,902.0
2023-01-30 15:20:00,2420.54,2420.54,2419.74,2419.95,800.0,2420.54,2420.54,2419.74,2419.95,800.0
2023-01-30 15:30:00,2420.35,2425.33,2420.34,2425.33,800.0,2420.35,2425.33,2420.34,2425.33,800.0
2023-01-30 15:40:00,2424.82,2424.82,2423.0,2423.53,1450.0,2424.82,2424.82,2423.0,2423.53,1450.0
2023-01-30 15:50:00,2422.77,2431.19,2422.77,2431.19,6219.0,2422.77,2431.19,2422.77,2431.19,6219.0
2023-01-31 09:30:00,2439.2,2449.99,2439.2,2448.99,1787.0,2439.2,2449.99,2439.2,2448.99,1787.0
2023-01-31 09:40:00,2445.1,2446.4,2428.83,2432.4,2615.0,2445.1,2446.4,2428.83,2432.4,2615.0
2023-01-31 09:50:00,2430.4,2430.4,2418.73,2425.67,2172.0,2430.4,2430.4,2418.73,2425.67,2172.0
2023-01-31 10:00:00,2424.91,2424.91,2424.35,2424.4,400.0,2424.91,2424.91,2424.35,2424.4,400.0
2023-01-31 10:10:00,2425.54,2432.07,2425.54,2429.22,717.0,2425.54,2432.07,2425.54,2429.22,717.0
2023-01-31 10:20:00,2428.65,2428.99,2418.89,2418.89,800.0,2428.65,2428.99,2418.89,2418.89,800.0
2023-01-31 10:30:00,2423.25,2423.25,2419.2,2419.2,700.0,2423.25,2423.25,2419.2,2419.2,700.0
2023-01-31 10:40:00,2419.96,2419.96,2419.22,2419.22,503.0,2419.96,2419.96,2419.22,2419.22,503.0
2023-01-31 10:50:00,2419.31,2419.65,2415.03,2416.2,1520.0,2419.31,2419.65,2415.03,2416.2,1520.0
2023-01-31 11:00:00,2423.69,2423.69,2421.41,2421.41,500.0,2423.69,2423.69,2421.41,2421.41,500.0
2023-01-31 11:10:00,2415.78,2416.01,2415.78,2416.01,200.0,2415.78,2416.01,2415.78,2416.01,200.0
2023-01-31 11:20:00,2416.68,2418.41,2415.35,2415.35,999.0,2416.68,2418.41,2415.35,2415.35,999.0
2023-01-31 11:30:00,2416.04,2416.04,2410.99,2414.02,459.0,2416.04,2416.04,2410.99,2414.02,459.0
2023-01-31 11:40:00,2411.15,2411.15,2411.15,2411.15,100.0,2411.15,2411.15,2411.15,2411.15,100.0
2023-01-31 11:50:00,2410.36,2411.74,2407.73,2408.8,1309.0,2410.36,2411.74,2407.73,2408.8,1309.0
2023-01-31 12:00:00,2405.94,2406.28,2405.0,2406.28,698.0,2405.94,2406.28,2405.0,2406.28,698.0
2023-01-31 12:10:00,2405.07,2405.49,2405.07,2405.49,300.0,2405.07,2405.49,2405.07,2405.49,300.0
2023-01-31 12:20:00,2405.49,2405.49,2405.49,2405.49,0.0,2405.49,2405.49,2405.49,2405.49,0.0
2023-01-31 12:30:00,2406.56,2409.47,2406.56,2409.47,500.0,2406.56,2409.47,2406.56,2409.47,500.0
2023-01-31 12:40:00,2414.2,2414.95,2412.35,2412.88,1046.0,2414.2,2414.95,2412.35,2412.88,1046.0
2023-01-31 12:50:00,2414.28,2414.28,2414.13,2414.13,200.0,2414.28,2414.28,2414.13,2414.13,200.0
2023-01-31 13:00:00,2412.58,2413.94,2407.44,2412.3,1801.0,2412.58,2413.94,2407.44,2412.3,1801.0
2023-01-31 13:10:00,2412.35,2413.5,2412.35,2413.5,524.0,2412.35,2413.5,2412.35,2413.5,524.0
2023-01-31 13:20:00,2409.12,2409.12,2409.12,2409.12,100.0,2409.12,2409.12,2409.12,2409.12,100.0
2023-01-31 13:30:00,2410.7,2411.81,2410.69,2411.81,400.0,2410.7,2411.81,2410.69,2411.81,400.0
2023-01-31 13:40:00,2415.72,2415.72,2415.72,2415.72,100.0,2415.72,2415.72,2415.72,2415.72,100.0
2023-01-31 13:50:00,2415.52,2419.07,2415.52,2415.94,800.0,2415.52,2419.07,2415.52,2415.94,800.0
2023-01-31 14:00:00,2415.94,2415.94,2415.94,2415.94,0.0,2415.94,2415.94,2415.94,2415.94,0.0
2023-01-31 14:10:00,2415.91,2415.92,2415.91,2415.91,100.0,2415.91,2415.92,2415.91,2415.91,100.0
2023-01-31 14:20:00,2415.89,2417.69,2413.4,2413.4,2074.0,2415.89,2417.69,2413.4,2413.4,2074.0
2023-01-31 14:30:00,2415.37,2415.73,2414.76,2415.73,300.0,2415.37,2415.73,2414.76,2415.73,300.0
2023-01-31 14:40:00,2417.5,2419.61,2417.5,2417.83,1216.0,2417.5,2419.61,2417.5,2417.83,1216.0
2023-01-31 14:50:00,2415.8,2419.64,2415.8,2419.64,1200.0,2415.8,2419.64,2415.8,2419.64,1200.0
2023-01-31 15:00:00,2418.45,2422.23,2418.45,2422.02,1743.0,2418.45,2422.23,2418.45,2422.02,1743.0
2023-01-31 15:10:00,2422.45,2423.51,2421.93,2422.28,1011.0,2422.45,2423.51,2421.93,2422.28,1011.0
2023-01-31 15:20:00,2421.56,2421.56,2419.34,2419.41,825.0,2421.56,2421.56,2419.34,2419.41,825.0
2023-01-31 15:30:00,2418.93,2420.49,2418.93,2420.12,805.0,2418.93,2420.49,2418.93,2420.12,805.0
2023-01-31 15:40:00,2421.76,2426.9,2421.76,2426.9,1400.0,2421.76,2426.9,2421.76,2426.9,1400.0
2023-01-31 15:50:00,2426.96,2440.43,2426.96,2440.43,3755.0,2426.96,2440.43,2426.96,2440.43,3755.0
2023-02-01 09:30:00,2435.98,2460.46,2435.98,2458.66,3939.0,2435.98,2460.46,2435.98,2458.66,3939.0
2023-02-01 09:40:00,2466.44,2480.63,2461.29,2480.63,2200.0,2466.44,2480.63,2461.29,2480.63,2200.0
2023-02-01 09:50:00,2480.05,2483.33,2476.37,2480.64,2180.0,2480.05,2483.33,2476.37,2480.64,2180.0
2023-02-01 10:00:00,2475.01,2475.01,2464.22,2472.22,1050.0,2475.01,2475.01,2464.22,2472.22,1050.0
2023-02-01 10:10:00,2472.66,2472.66,2467.14,2472.63,1250.0,2472.66,2472.66,2467.14,2472.63,1250.0
2023-02-01 10:20:00,2471.99,2473.18,2463.17,2463.86,2403.0,2471.99,2473.18,2463.17,2463.86,2403.0
2023-02-01 10:30:00,2459.74,2467.0,2459.74,2466.07,1300.0,2459.74,2467.0,2459.74,2466.07,1300.0
2023-02-01 10:40:00,2461.16,2464.18,2458.51,2458.51,1770.0,2461.16,2464.18,2458.51,2458.51,1770.0
2023-02-01 10:50:00,2453.13,2460.38,2452.88,2460.15,1200.0,2453.13,2460.38,2452.88,2460.15,1200.0
2023-02-01 11:00:00,2460.58,2460.58,2457.38,2457.38,874.0,2460.58,2460.58,2457.38,2457.38,874.0
2023-02-01 11:10:00,2456.27,2467.2,2456.27,2461.83,1527.0,2456.27,2467.2,2456.27,2461.83,1527.0
2023-02-01 11:20:00,2462.52,2462.52,2462.52,2462.52,300.0,2462.52,2462.52,2462.52,2462.52,300.0
2023-02-01 11:30:00,2464.58,2466.0,2462.14,2463.1,1323.0,2464.58,2466.0,2462.14,2463.1,1323.0
2023-02-01 11:40:00,2465.99,2466.0,2456.91,2456.91,700.0,2465.99,2466.0,2456.91,2456.91,700.0
2023-02-01 11:50:00,2459.15,2462.92,2459.0,2462.31,988.0,2459.15,2462.92,2459.0,2462.31,988.0
2023-02-01 12:00:00,2460.0,2460.0,2459.59,2459.59,200.0,2460.0,2460.0,2459.59,2459.59,200.0
2023-02-01 12:10:00,2461.38,2467.86,2461.38,2467.86,1268.0,2461.38,2467.86,2461.38,2467.86,1268.0
2023-02-01 12:20:00,2465.64,2465.64,2465.13,2465.45,300.0,2465.64,2465.64,2465.13,2465.45,300.0
2023-02-01 12:30:00,2469.84,2469.84,2468.24,2468.24,418.0,2469.84,2469.84,2468.24,2468.24,418.0
2023-02-01 12:40:00,2467.2,2467.2,2464.75,2466.64,797.0,2467.2,2467.2,2464.75,2466.64,797.0
2023-02-01 12:50:00,2468.81,2470.3,2468.81,2469.57,690.0,2468.81,2470.3,2468.81,2469.57,690.0
2023-02-01 13:00:00,2471.2,2471.65,2470.0,2470.0,600.0,2471.2,2471.65,2470.0,2470.0,600.0
2023-02-01 13:10:00,2468.81,2470.23,2468.81,2470.22,200.0,2468.81,2470.23,2468.81,2470.22,200.0
2023-02-01 13:20:00,2472.44,2476.84,2472.44,2474.83,1388.0,2472.44,2476.84,2472.44,2474.83,1388.0
2023-02-01 13:30:00,2475.9,2475.9,2475.9,2475.9,100.0,2475.9,2475.9,2475.9,2475.9,100.0
2023-02-01 13:40:00,2476.31,2478.83,2475.84,2476.9,800.0,2476.31,2478.83,2475.84,2476.9,800.0
2023-02-01 13:50:00,2477.87,2478.02,2477.87,2477.93,306.0,2477.87,2478.02,2477.87,2477.93,306.0
2023-02-01 14:00:00,2477.2,2478.77,2477.01,2478.77,418.0,2477.2,2478.77,2477.01,2478.77,418.0
2023-02-01 14:10:00,2479.36,2479.36,2475.74,2475.75,702.0,2479.36,2479.36,2475.74,2475.75,702.0
2023-02-01 14:20:00,2471.31,2471.31,2470.32,2470.32,200.0,2471.31,2471.31,2470.32,2470.32,200.0
2023-02-01 14:30:00,2473.48,2476.01,2469.0,2469.67,1495.0,2473.48,2476.01,2469.0,2469.67,1495.0
2023-02-01 14:40:00,2482.64,2485.86,2481.63,2485.57,800.0,2482.64,2485.86,2481.63,2485.57,800.0
2023-02-01 14:50:00,2485.72,2489.0,2484.82,2489.0,1190.0,2485.72,2489.0,2484.82,2489.0,1190.0
2023-02-01 15:00:00,2491.0,2496.31,2491.0,2495.98,946.0,2491.0,2496.31,2491.0,2495.98,946.0
2023-02-01 15:10:00,2493.57,2496.02,2493.37,2496.02,1500.0,2493.57,2496.02,2493.37,2496.02,1500.0
2023-02-01 15:20:00,2497.47,2497.69,2494.76,2495.23,2019.0,2497.47,2497.69,2494.76,2495.23,2019.0
2023-02-01 15:30:00,2496.81,2496.87,2493.85,2493.88,1002.0,2496.81,2496.87,2493.85,2493.88,1002.0
2023-02-01 15:40:00,2497.85,2497.85,2493.53,2493.53,1683.0,2497.85,2497.85,2493.53,2493.53,1683.0
2023-02-01 15:50:00,2491.64,2496.16,2490.14,2492.0,9841.0,2491.64,2496.16,2490.14,2492.0,9841.0
2023-02-02 09:30:00,2473.89,2502.32,2470.02,2479.33,7038.0,2473.89,2502.32,2470.02,2479.33,7038.0
2023-02-02 09:40:00,2471.07,2478.57,2460.19,2463.91,3912.0,2471.07,2478.57,2460.19,2463.91,3912.0
2023-02-02 09:50:00,2463.89,2463.89,2446.0,2446.99,3044.0,2463.89,2463.89,2446.0,2446.99,3044.0
2023-02-02 10:00:00,2442.76,2454.66,2442.76,2452.45,3300.0,2442.76,2454.66,2442.76,2452.45,3300.0
2023-02-02 10:10:00,2453.97,2462.21,2447.88,2457.07,7404.0,2453.97,2462.21,2447.88,2457.07,7404.0
2023-02-02 10:20:00,2457.8,2457.8,2447.0,2448.44,4298.0,2457.8,2457.8,2447.0,2448.44,4298.0
2023-02-02 10:30:00,2448.43,2450.97,2446.35,2448.44,2100.0,2448.43,2450.97,2446.35,2448.44,2100.0
2023-02-02 10:40:00,2447.74,2448.68,2432.22,2434.0,2827.0,2447.74,2448.68,2432.22,2434.0,2827.0
2023-02-02 10:50:00,2430.46,2442.1,2430.46,2442.1,1968.0,2430.46,2442.1,2430.46,2442.1,1968.0
2023-02-02 11:00:00,2436.27,2449.99,2432.18,2449.94,2700.0,2436.27,2449.99,2432.18,2449.94,2700.0
2023-02-02 11:10:00,2449.81,2452.82,2447.38,2452.82,1342.0,2449.81,2452.82,2447.38,2452.82,1342.0
2023-02-02 11:20:00,2451.74,2456.67,2451.11,2451.11,3183.0,2451.74,2456.67,2451.11,2451.11,3183.0
2023-02-02 11:30:00,2450.01,2450.01,2448.13,2449.43,700.0,2450.01,2450.01,2448.13,2449.43,700.0
2023-02-02 11:40:00,2448.97,2452.89,2448.97,2449.81,2652.0,2448.97,2452.89,2448.97,2449.81,2652.0
2023-02-02 11:50:00,2447.47,2450.8,2447.05,2449.6,3009.0,2447.47,2450.8,2447.05,2449.6,3009.0
2023-02-02 12:00:00,2449.6,2454.4,2448.83,2454.39,1873.0,2449.6,2454.4,2448.83,2454.39,1873.0
2023-02-02 12:10:00,2448.95,2453.84,2448.9,2448.9,1000.0,2448.95,2453.84,2448.9,2448.9,1000.0
2023-02-02 12:20:00,2449.03,2453.33,2448.89,2453.33,1500.0,2449.03,2453.33,2448.89,2453.33,1500.0
2023-02-02 12:30:00,2450.97,2450.97,2448.9,2450.88,1400.0,2450.97,2450.97,2448.9,2450.88,1400.0
2023-02-02 12:40:00,2449.34,2450.53,2446.93,2449.34,500.0,2449.34,2450.53,2446.93,2449.34,500.0
2023-02-02 12:50:00,2447.93,2450.7,2447.93,2450.7,584.0,2447.93,2450.7,2447.93,2450.7,584.0
2023-02-02 13:00:00,2452.71,2452.71,2448.94,2449.33,800.0,2452.71,2452.71,2448.94,2449.33,800.0
2023-02-02 13:10:00,2449.33,2453.7,2448.62,2452.12,1456.0,2449.33,2453.7,2448.62,2452.12,1456.0
2023-02-02 13:20:00,2449.17,2452.63,2449.17,2451.23,418.0,2449.17,2452.63,2449.17,2451.23,418.0
2023-02-02 13:30:00,2450.19,2452.14,2450.19,2452.14,200.0,2450.19,2452.14,2450.19,2452.14,200.0
2023-02-02 13:40:00,2453.33,2453.33,2449.9,2449.9,1617.0,2453.33,2453.33,2449.9,2449.9,1617.0
2023-02-02 13:50:00,2449.9,2451.58,2449.89,2450.85,1841.0,2449.9,2451.58,2449.89,2450.85,1841.0
2023-02-02 14:00:00,2451.41,2451.41,2447.56,2449.39,2085.0,2451.41,2451.41,2447.56,2449.39,2085.0
2023-02-02 14:10:00,2449.35,2449.35,2446.72,2449.23,1325.0,2449.35,2449.35,2446.72,2449.23,1325.0
2023-02-02 14:20:00,2442.08,2446.83,2442.08,2446.52,5018.0,2442.08,2446.83,2442.08,2446.52,5018.0
2023-02-02 14:30:00,2440.95,2440.95,2438.06,2439.75,600.0,2440.95,2440.95,2438.06,2439.75,600.0
2023-02-02 14:40:00,2442.58,2444.99,2441.12,2442.4,2639.0,2442.58,2444.99,2441.12,2442.4,2639.0
2023-02-02 14:50:00,2444.05,2446.19,2443.66,2444.72,2090.0,2444.05,2446.19,2443.66,2444.72,2090.0
2023-02-02 15:00:00,2444.98,2449.59,2444.52,2447.7,1749.0,2444.98,2449.59,2444.52,2447.7,1749.0
2023-02-02 15:10:00,2450.6,2451.3,2450.25,2451.3,803.0,2450.6,2451.3,2450.25,2451.3,803.0
2023-02-02 15:20:00,2453.69,2454.39,2453.11,2453.11,1085.0,2453.69,2454.39,2453.11,2453.11,1085.0
2023-02-02 15:30:00,2454.37,2454.37,2447.49,2448.49,1410.0,2454.37,2454.37,2447.49,2448.49,1410.0
2023-02-02 15:40:00,2449.05,2449.05,2445.66,2445.66,3300.0,2449.05,2449.05,2445.66,2445.66,3300.0
2023-02-02 15:50:00,2444.84,2446.73,2440.87,2446.34,6342.0,2444.84,2446.73,2440.87,2446.34,6342.0
2023-02-03 09:30:00,2436.43,2453.63,2436.03,2448.07,2225.0,2436.43,2453.63,2436.03,2448.07,2225.0
2023-02-03 09:40:00,2450.68,2455.37,2444.26,2446.15,3488.0,2450.68,2455.37,2444.26,2446.15,3488.0
2023-02-03 09:50:00,2446.02,2446.03,2428.62,2431.58,1400.0,2446.02,2446.03,2428.62,2431.58,1400.0
2023-02-03 10:00:00,2435.17,2438.47,2423.87,2427.29,4305.0,2435.17,2438.47,2423.87,2427.29,4305.0
2023-02-03 10:10:00,2425.31,2425.31,2412.41,2412.41,1750.0,2425.31,2425.31,2412.41,2412.41,1750.0
2023-02-03 10:20:00,2418.98,2430.12,2418.75,2429.68,2402.0,2418.98,2430.12,2418.75,2429.68,2402.0
2023-02-03 10:30:00,2423.31,2424.71,2423.31,2424.71,200.0,2423.31,2424.71,2423.31,2424.71,200.0
2023-02-03 10:40:00,2429.68,2431.54,2429.68,2431.54,400.0,2429.68,2431.54,2429.68,2431.54,400.0
2023-02-03 10:50:00,2431.54,2431.54,2431.54,2431.54,0.0,2431.54,2431.54,2431.54,2431.54,0.0
2023-02-03 11:00:00,2431.25,2431.25,2429.25,2429.25,349.0,2431.25,2431.25,2429.25,2429.25,349.0
2023-02-03 11:10:00,2432.22,2433.8,2428.62,2428.62,1128.0,2432.22,2433.8,2428.62,2428.62,1128.0
2023-02-03 11:20:00,2424.29,2424.29,2424.29,2424.29,100.0,2424.29,2424.29,2424.29,2424.29,100.0
2023-02-03 11:30:00,2424.53,2426.66,2424.41,2424.41,500.0,2424.53,2426.66,2424.41,2424.41,500.0
2023-02-03 11:40:00,2421.08,2421.08,2414.0,2414.0,699.0,2421.08,2421.08,2414.0,2414.0,699.0
2023-02-03 11:50:00,2417.39,2417.39,2416.17,2416.17,400.0,2417.39,2417.39,2416.17,2416.17,400.0
2023-02-03 12:00:00,2416.17,2416.17,2416.17,2416.17,0.0,2416.17,2416.17,2416.17,2416.17,0.0
2023-02-03 12:10:00,2417.32,2417.89,2415.65,2415.65,500.0,2417.32,2417.89,2415.65,2415.65,500.0
2023-02-03 12:20:00,2413.25,2413.25,2412.53,2412.53,300.0,2413.25,2413.25,2412.53,2412.53,300.0
2023-02-03 12:30:00,2410.34,2410.34,2407.7,2407.7,300.0,2410.34,2410.34,2407.7,2407.7,300.0
2023-02-03 12:40:00,2410.4,2410.4,2408.11,2408.11,200.0,2410.4,2410.4,2408.11,2408.11,200.0
2023-02-03 12:50:00,2409.5,2409.5,2406.42,2408.5,600.0,2409.5,2409.5,2406.42,2408.5,600.0
2023-02-03 13:00:00,2407.57,2408.56,2406.26,2406.65,800.0,2407.57,2408.56,2406.26,2406.65,800.0
2023-02-03 13:10:00,2406.72,2406.72,2406.72,2406.72,100.0,2406.72,2406.72,2406.72,2406.72,100.0
2023-02-03 13:20:00,2407.07,2407.07,2403.08,2403.08,500.0,2407.07,2407.07,2403.08,2403.08,500.0
2023-02-03 13:30:00,2402.27,2405.23,2402.27,2405.23,800.0,2402.27,2405.23,2402.27,2405.23,800.0
2023-02-03 13:40:00,2403.0,2403.0,2398.32,2399.07,1830.0,2403.0,2403.0,2398.32,2399.07,1830.0
2023-02-03 13:50:00,2400.76,2403.34,2400.76,2402.56,510.0,2400.76,2403.34,2400.76,2402.56,510.0
2023-02-03 14:00:00,2402.42,2402.42,2398.89,2399.45,900.0,2402.42,2402.42,2398.89,2399.45,900.0
2023-02-03 14:10:00,2399.51,2401.22,2399.51,2401.22,379.0,2399.51,2401.22,2399.51,2401.22,379.0
2023-02-03 14:20:00,2398.61,2400.26,2398.56,2398.85,400.0,2398.61,2400.26,2398.56,2398.85,400.0
2023-02-03 14:30:00,2399.69,2401.27,2398.86,2400.99,1101.0,2399.69,2401.27,2398.86,2400.99,1101.0
2023-02-03 14:40:00,2401.21,2401.21,2399.04,2399.04,500.0,2401.21,2401.21,2399.04,2399.04,500.0
2023-02-03 14:50:00,2398.14,2400.04,2398.14,2398.89,400.0,2398.14,2400.04,2398.14,2398.89,400.0
2023-02-03 15:00:00,2398.2,2398.2,2392.82,2393.89,959.0,2398.2,2398.2,2392.82,2393.89,959.0
2023-02-03 15:10:00,2395.7,2398.43,2394.64,2398.43,1553.0,2395.7,2398.43,2394.64,2398.43,1553.0
2023-02-03 15:20:00,2397.12,2397.55,2393.8,2393.8,1071.0,2397.12,2397.55,2393.8,2393.8,1071.0
2023-02-03 15:30:00,2395.36,2395.36,2390.1,2390.66,600.0,2395.36,2395.36,2390.1,2390.66,600.0
2023-02-03 15:40:00,2389.7,2394.81,2389.7,2391.76,2306.0,2389.7,2394.81,2389.7,2391.76,2306.0
2023-02-03 15:50:00,2392.53,2399.86,2389.97,2399.83,5807.0,2392.53,2399.86,2389.97,2399.83,5807.0
2023-02-06 09:30:00,2408.76,2426.24,2408.76,2409.04,4187.0,2408.76,2426.24,2408.76,2409.04,4187.0
2023-02-06 09:40:00,2403.74,2408.14,2401.08,2408.14,1600.0,2403.74,2408.14,2401.08,2408.14,1600.0
2023-02-06 09:50:00,2411.2,2420.0,2411.19,2417.5,500.0,2411.2,2420.0,2411.19,2417.5,500.0
2023-02-06 10:00:00,2415.73,2419.32,2409.43,2419.08,1262.0,2415.73,2419.32,2409.43,2419.08,1262.0
2023-02-06 10:10:00,2418.21,2430.0,2418.21,2430.0,1087.0,2418.21,2430.0,2418.21,2430.0,1087.0
2023-02-06 10:20:00,2429.21,2439.18,2429.21,2439.18,1600.0,2429.21,2439.18,2429.21,2439.18,1600.0
2023-02-06 10:30:00,2442.06,2443.13,2439.58,2442.8,899.0,2442.06,2443.13,2439.58,2442.8,899.0
2023-02-06 10:40:00,2441.96,2441.96,2433.53,2435.31,1502.0,2441.96,2441.96,2433.53,2435.31,1502.0
2023-02-06 10:50:00,2434.03,2434.03,2433.82,2433.82,200.0,2434.03,2434.03,2433.82,2433.82,200.0
2023-02-06 11:00:00,2433.2,2434.44,2432.05,2432.06,1000.0,2433.2,2434.44,2432.05,2432.06,1000.0
2023-02-06 11:10:00,2428.81,2428.81,2422.33,2422.33,600.0,2428.81,2428.81,2422.33,2422.33,600.0
2023-02-06 11:20:00,2422.34,2426.78,2421.84,2421.84,503.0,2422.34,2426.78,2421.84,2421.84,503.0
2023-02-06 11:30:00,2423.75,2423.75,2413.64,2413.64,900.0,2423.75,2423.75,2413.64,2413.64,900.0
2023-02-06 11:40:00,2415.34,2415.34,2415.24,2415.24,200.0,2415.34,2415.34,2415.24,2415.24,200.0
2023-02-06 11:50:00,2414.21,2414.21,2411.37,2411.38,900.0,2414.21,2414.21,2411.37,2411.38,900.0
2023-02-06 12:00:00,2407.42,2410.22,2407.24,2410.22,300.0,2407.42,2410.22,2407.24,2410.22,300.0
2023-02-06 12:10:00,2409.86,2409.86,2409.86,2409.86,100.0,2409.86,2409.86,2409.86,2409.86,100.0
2023-02-06 12:20:00,2411.73,2411.73,2411.73,2411.73,100.0,2411.73,2411.73,2411.73,2411.73,100.0
2023-02-06 12:30:00,2411.73,2411.73,2411.73,2411.73,0.0,2411.73,2411.73,2411.73,2411.73,0.0
2023-02-06 12:40:00,2410.22,2410.23,2409.92,2409.92,200.0,2410.22,2410.23,2409.92,2409.92,200.0
2023-02-06 12:50:00,2410.71,2412.01,2410.45,2412.0,500.0,2410.71,2412.01,2410.45,2412.0,500.0
2023-02-06 13:00:00,2414.81,2418.94,2414.81,2418.93,604.0,2414.81,2418.94,2414.81,2418.93,604.0
2023-02-06 13:10:00,2417.56,2419.16,2417.0,2419.16,925.0,2417.56,2419.16,2417.0,2419.16,925.0
2023-02-06 13:20:00,2420.51,2423.16,2420.51,2423.16,497.0,2420.51,2423.16,2420.51,2423.16,497.0
2023-02-06 13:30:00,2425.26,2426.88,2424.49,2426.47,1000.0,2425.26,2426.88,2424.49,2426.47,1000.0
2023-02-06 13:40:00,2423.21,2424.96,2421.32,2424.96,500.0,2423.21,2424.96,2421.32,2424.96,500.0
2023-02-06 13:50:00,2424.71,2426.07,2424.1,2424.11,1487.0,2424.71,2426.07,2424.1,2424.11,1487.0
2023-02-06 14:00:00,2424.11,2424.11,2424.11,2424.11,0.0,2424.11,2424.11,2424.11,2424.11,0.0
2023-02-06 14:10:00,2427.19,2429.99,2427.19,2427.61,912.0,2427.19,2429.99,2427.19,2427.61,912.0
2023-02-06 14:20:00,2425.61,2425.61,2423.03,2424.01,400.0,2425.61,2425.61,2423.03,2424.01,400.0
2023-02-06 14:30:00,2421.93,2422.58,2421.93,2422.58,200.0,2421.93,2422.58,2421.93,2422.58,200.0
2023-02-06 14:40:00,2421.88,2422.8,2420.0,2420.0,601.0,2421.88,2422.8,2420.0,2420.0,601.0
2023-02-06 14:50:00,2420.22,2420.22,2420.22,2420.22,100.0,2420.22,2420.22,2420.22,2420.22,100.0
2023-02-06 15:00:00,2422.75,2422.75,2421.35,2421.35,200.0,2422.75,2422.75,2421.35,2421.35,200.0
2023-02-06 15:10:00,2423.73,2424.26,2422.11,2423.89,600.0,2423.73,2424.26,2422.11,2423.89,600.0
2023-02-06 15:20:00,2424.59,2426.55,2424.0,2424.15,2199.0,2424.59,2426.55,2424.0,2424.15,2199.0
2023-02-06 15:30:00,2427.11,2428.54,2425.15,2427.92,1300.0,2427.11,2428.54,2425.15,2427.92,1300.0
2023-02-06 15:40:00,2428.53,2430.29,2428.08,2430.29,1145.0,2428.53,2430.29,2428.08,2430.29,1145.0
2023-02-06 15:50:00,2431.23,2431.23,2424.77,2424.81,2979.0,2431.23,2431.23,2424.77,2424.81,2979.0
2023-02-07 09:30:00,2399.1,2409.28,2397.82,2402.02,2205.0,2399.1,2409.28,2397.82,2402.02,2205.0
2023-02-07 09:40:00,2393.5,2393.57,2387.68,2391.71,1100.0,2393.5,2393.57,2387.68,2391.71,1100.0
2023-02-07 09:50:00,2391.49,2391.49,2372.0,2375.47,2300.0,2391.49,2391.49,2372.0,2375.47,2300.0
2023-02-07 10:00:00,2378.83,2382.96,2378.83,2382.96,200.0,2378.83,2382.96,2378.83,2382.96,200.0
2023-02-07 10:10:00,2388.77,2392.54,2388.02,2392.54,700.0,2388.77,2392.54,2388.02,2392.54,700.0
2023-02-07 10:20:00,2391.89,2391.89,2385.77,2385.77,587.0,2391.89,2391.89,2385.77,2385.77,587.0
2023-02-07 10:30:00,2383.92,2385.82,2383.92,2385.82,200.0,2383.92,2385.82,2383.92,2385.82,200.0
2023-02-07 10:40:00,2386.16,2386.19,2383.25,2383.26,900.0,2386.16,2386.19,2383.25,2383.26,900.0
2023-02-07 10:50:00,2382.31,2382.31,2381.1,2381.1,500.0,2382.31,2382.31,2381.1,2381.1,500.0
2023-02-07 11:00:00,2380.09,2384.95,2379.65,2384.95,400.0,2380.09,2384.95,2379.65,2384.95,400.0
2023-02-07 11:10:00,2385.64,2387.49,2385.64,2387.49,300.0,2385.64,2387.49,2385.64,2387.49,300.0
2023-02-07 11:20:00,2387.49,2387.49,2387.49,2387.49,0.0,2387.49,2387.49,2387.49,2387.49,0.0
2023-02-07 11:30:00,2387.96,2387.96,2384.9,2384.9,900.0,2387.96,2387.96,2384.9,2384.9,900.0
2023-02-07 11:40:00,2390.49,2390.49,2389.1,2389.1,600.0,2390.49,2390.49,2389.1,2389.1,600.0
2023-02-07 11:50:00,2388.18,2388.18,2386.38,2386.38,700.0,2388.18,2388.18,2386.38,2386.38,700.0
2023-02-07 12:00:00,2387.07,2387.07,2387.07,2387.07,100.0,2387.07,2387.07,2387.07,2387.07,100.0
2023-02-07 12:10:00,2385.91,2385.92,2381.7,2382.48,700.0,2385.91,2385.92,2381.7,2382.48,700.0
2023-02-07 12:20:00,2381.99,2381.99,2377.3,2377.3,734.0,2381.99,2381.99,2377.3,2377.3,734.0
2023-02-07 12:30:00,2380.37,2381.95,2380.37,2381.53,520.0,2380.37,2381.95,2380.37,2381.53,520.0
2023-02-07 12:40:00,2383.48,2389.81,2383.23,2389.71,661.0,2383.48,2389.81,2383.23,2389.71,661.0
2023-02-07 12:50:00,2391.73,2404.55,2391.73,2402.29,1370.0,2391.73,2404.55,2391.73,2402.29,1370.0
2023-02-07 13:00:00,2402.29,2402.29,2402.29,2402.29,0.0,2402.29,2402.29,2402.29,2402.29,0.0
2023-02-07 13:10:00,2401.43,2401.97,2398.33,2398.34,600.0,2401.43,2401.97,2398.33,2398.34,600.0
2023-02-07 13:20:00,2395.72,2397.74,2395.0,2395.0,803.0,2395.72,2397.74,2395.0,2395.0,803.0
2023-02-07 13:30:00,2384.86,2384.86,2381.42,2381.42,300.0,2384.86,2384.86,2381.42,2381.42,300.0
2023-02-07 13:40:00,2382.95,2382.95,2382.0,2382.0,508.0,2382.95,2382.95,2382.0,2382.0,508.0
2023-02-07 13:50:00,2381.74,2383.44,2381.59,2382.69,705.0,2381.74,2383.44,2381.59,2382.69,705.0
2023-02-07 14:00:00,2382.69,2382.69,2382.69,2382.69,0.0,2382.69,2382.69,2382.69,2382.69,0.0
2023-02-07 14:10:00,2400.62,2404.4,2400.62,2401.44,800.0,2400.62,2404.4,2400.62,2401.44,800.0
2023-02-07 14:20:00,2405.11,2405.11,2404.94,2404.94,200.0,2405.11,2405.11,2404.94,2404.94,200.0
2023-02-07 14:30:00,2405.41,2408.99,2405.41,2408.99,300.0,2405.41,2408.99,2405.41,2408.99,300.0
2023-02-07 14:40:00,2413.52,2413.52,2409.63,2410.79,300.0,2413.52,2413.52,2409.63,2410.79,300.0
2023-02-07 14:50:00,2411.88,2411.88,2410.67,2410.67,200.0,2411.88,2411.88,2410.67,2410.67,200.0
2023-02-07 15:00:00,2417.69,2417.69,2415.39,2417.48,545.0,2417.69,2417.69,2415.39,2417.48,545.0
2023-02-07 15:10:00,2417.47,2420.0,2417.47,2420.0,1318.0,2417.47,2420.0,2417.47,2420.0,1318.0
2023-02-07 15:20:00,2422.64,2422.68,2420.97,2420.97,1400.0,2422.64,2422.68,2420.97,2420.97,1400.0
2023-02-07 15:30:00,2420.48,2420.48,2419.99,2419.99,389.0,2420.48,2420.48,2419.99,2419.99,389.0
2023-02-07 15:40:00,2417.41,2417.72,2414.57,2417.72,1338.0,2417.41,2417.72,2414.57,2417.72,1338.0
2023-02-07 15:50:00,2419.84,2420.77,2416.82,2419.81,3662.0,2419.84,2420.77,2416.82,2419.81,3662.0
2023-02-08 09:30:00,2407.93,2412.33,2402.03,2402.03,1952.0,2407.93,2412.33,2402.03,2402.03,1952.0
2023-02-08 09:40:00,2402.74,2413.12,2402.69,2413.12,520.0,2402.74,2413.12,2402.69,2413.12,520.0
2023-02-08 09:50:00,2419.99,2428.77,2419.98,2426.77,1600.0,2419.99,2428.77,2419.98,2426.77,1600.0
2023-02-08 10:00:00,2428.51,2429.18,2421.15,2427.98,1200.0,2428.51,2429.18,2421.15,2427.98,1200.0
2023-02-08 10:10:00,2427.08,2427.29,2420.19,2420.19,849.0,2427.08,2427.29,2420.19,2420.19,849.0
2023-02-08 10:20:00,2418.95,2423.77,2416.4,2423.77,512.0,2418.95,2423.77,2416.4,2423.77,512.0
2023-02-08 10:30:00,2432.57,2432.57,2429.74,2429.74,300.0,2432.57,2432.57,2429.74,2429.74,300.0
2023-02-08 10:40:00,2430.0,2430.0,2428.8,2428.8,240.0,2430.0,2430.0,2428.8,2428.8,240.0
2023-02-08 10:50:00,2432.69,2434.52,2430.9,2431.19,500.0,2432.69,2434.52,2430.9,2431.19,500.0
2023-02-08 11:00:00,2427.67,2429.25,2426.96,2426.96,512.0,2427.67,2429.25,2426.96,2426.96,512.0
2023-02-08 11:10:00,2432.25,2432.26,2432.25,2432.25,135.0,2432.25,2432.26,2432.25,2432.25,135.0
2023-02-08 11:20:00,2435.1,2435.47,2431.14,2431.14,900.0,2435.1,2435.47,2431.14,2431.14,900.0
2023-02-08 11:30:00,2427.49,2428.73,2424.12,2428.73,1100.0,2427.49,2428.73,2424.12,2428.73,1100.0
2023-02-08 11:40:00,2426.25,2426.25,2425.92,2425.93,502.0,2426.25,2426.25,2425.92,2425.93,502.0
2023-02-08 11:50:00,2424.79,2430.65,2424.65,2425.91,600.0,2424.79,2430.65,2424.65,2425.91,600.0
2023-02-08 12:00:00,2424.8,2425.2,2424.8,2425.2,200.0,2424.8,2425.2,2424.8,2425.2,200.0
2023-02-08 12:10:00,2424.25,2424.25,2413.54,2419.18,900.0,2424.25,2424.25,2413.54,2419.18,900.0
2023-02-08 12:20:00,2415.8,2415.8,2415.8,2415.8,100.0,2415.8,2415.8,2415.8,2415.8,100.0
2023-02-08 12:30:00,2417.65,2417.65,2417.65,2417.65,100.0,2417.65,2417.65,2417.65,2417.65,100.0
2023-02-08 12:40:00,2419.0,2421.84,2418.28,2421.59,1000.0,2419.0,2421.84,2418.28,2421.59,1000.0
2023-02-08 12:50:00,2425.46,2425.46,2425.15,2425.45,556.0,2425.46,2425.46,2425.15,2425.45,556.0
2023-02-08 13:00:00,2425.38,2425.38,2421.31,2424.13,932.0,2425.38,2425.38,2421.31,2424.13,932.0
2023-02-08 13:10:00,2425.45,2426.76,2425.45,2426.76,241.0,2425.45,2426.76,2425.45,2426.76,241.0
2023-02-08 13:20:00,2424.88,2426.29,2423.01,2425.52,1941.0,2424.88,2426.29,2423.01,2425.52,1941.0
2023-02-08 13:30:00,2422.73,2424.53,2422.73,2423.06,1000.0,2422.73,2424.53,2422.73,2423.06,1000.0
2023-02-08 13:40:00,2422.69,2422.69,2419.46,2419.46,1300.0,2422.69,2422.69,2419.46,2419.46,1300.0
2023-02-08 13:50:00,2418.25,2421.14,2417.12,2420.92,3037.0,2418.25,2421.14,2417.12,2420.92,3037.0
2023-02-08 14:00:00,2420.2,2421.0,2420.19,2420.21,400.0,2420.2,2421.0,2420.19,2420.21,400.0
2023-02-08 14:10:00,2424.45,2425.0,2424.45,2425.0,200.0,2424.45,2425.0,2424.45,2425.0,200.0
2023-02-08 14:20:00,2423.02,2423.2,2422.35,2422.35,500.0,2423.02,2423.2,2422.35,2422.35,500.0
2023-02-08 14:30:00,2426.49,2427.59,2426.36,2426.77,840.0,2426.49,2427.59,2426.36,2426.77,840.0
2023-02-08 14:40:00,2424.9,2424.9,2424.9,2424.9,200.0,2424.9,2424.9,2424.9,2424.9,200.0
2023-02-08 14:50:00,2429.07,2429.07,2429.07,2429.07,100.0,2429.07,2429.07,2429.07,2429.07,100.0
2023-02-08 15:00:00,2429.18,2430.72,2427.69,2430.0,1185.0,2429.18,2430.72,2427.69,2430.0,1185.0
2023-02-08 15:10:00,2430.19,2430.19,2428.84,2428.84,600.0,2430.19,2430.19,2428.84,2428.84,600.0
2023-02-08 15:20:00,2428.95,2429.03,2428.2,2428.38,2003.0,2428.95,2429.03,2428.2,2428.38,2003.0
2023-02-08 15:30:00,2428.78,2429.55,2425.04,2428.27,3697.0,2428.78,2429.55,2425.04,2428.27,3697.0
2023-02-08 15:40:00,2427.57,2428.01,2424.97,2424.97,1000.0,2427.57,2428.01,2424.97,2424.97,1000.0
2023-02-08 15:50:00,2424.86,2424.86,2420.67,2424.26,5442.0,2424.86,2424.86,2420.67,2424.26,5442.0
2023-02-09 09:30:00,2443.84,2454.89,2431.15,2431.15,2182.0,2443.84,2454.89,2431.15,2431.15,2182.0
2023-02-09 09:40:00,2440.5,2455.0,2440.5,2448.51,1000.0,2440.5,2455.0,2440.5,2448.51,1000.0
2023-02-09 09:50:00,2449.43,2465.0,2449.0,2456.79,8930.0,2449.43,2465.0,2449.0,2456.79,8930.0
2023-02-09 10:00:00,2461.13,2467.0,2460.97,2466.81,3240.0,2461.13,2467.0,2460.97,2466.81,3240.0
2023-02-09 10:10:00,2470.83,2472.43,2469.79,2472.43,1318.0,2470.83,2472.43,2469.79,2472.43,1318.0
2023-02-09 10:20:00,2470.46,2472.69,2466.24,2470.38,3098.0,2470.46,2472.69,2466.24,2470.38,3098.0
2023-02-09 10:30:00,2470.16,2476.0,2470.16,2473.45,1871.0,2470.16,2476.0,2470.16,2473.45,1871.0
2023-02-09 10:40:00,2475.47,2475.62,2463.68,2463.88,2892.0,2475.47,2475.62,2463.68,2463.88,2892.0
2023-02-09 10:50:00,2466.83,2469.2,2463.81,2469.2,1700.0,2466.83,2469.2,2463.81,2469.2,1700.0
2023-02-09 11:00:00,2469.49,2469.49,2461.71,2466.98,1216.0,2469.49,2469.49,2461.71,2466.98,1216.0
2023-02-09 11:10:00,2467.99,2468.01,2467.76,2467.76,400.0,2467.99,2468.01,2467.76,2467.76,400.0
2023-02-09 11:20:00,2468.17,2468.17,2464.04,2464.67,510.0,2468.17,2468.17,2464.04,2464.67,510.0
2023-02-09 11:30:00,2466.35,2466.35,2462.11,2462.11,725.0,2466.35,2466.35,2462.11,2462.11,725.0
2023-02-09 11:40:00,2463.41,2464.22,2463.41,2464.22,200.0,2463.41,2464.22,2463.41,2464.22,200.0
2023-02-09 11:50:00,2465.41,2466.42,2463.23,2463.23,509.0,2465.41,2466.42,2463.23,2463.23,509.0
2023-02-09 12:00:00,2461.81,2461.81,2461.76,2461.76,200.0,2461.81,2461.81,2461.76,2461.76,200.0
2023-02-09 12:10:00,2461.76,2461.76,2461.05,2461.05,300.0,2461.76,2461.76,2461.05,2461.05,300.0
2023-02-09 12:20:00,2461.07,2463.11,2461.07,2461.52,600.0,2461.07,2463.11,2461.07,2461.52,600.0
2023-02-09 12:30:00,2456.94,2456.94,2454.87,2456.79,900.0,2456.94,2456.94,2454.87,2456.79,900.0
2023-02-09 12:40:00,2462.39,2462.39,2456.83,2456.83,300.0,2462.39,2462.39,2456.83,2456.83,300.0
2023-02-09 12:50:00,2460.54,2461.2,2460.54,2461.2,200.0,2460.54,2461.2,2460.54,2461.2,200.0
2023-02-09 13:00:00,2460.23,2461.68,2460.23,2461.68,200.0,2460.23,2461.68,2460.23,2461.68,200.0
2023-02-09 13:10:00,2459.24,2460.04,2454.63,2460.04,637.0,2459.24,2460.04,2454.63,2460.04,637.0
2023-02-09 13:20:00,2460.89,2462.01,2458.36,2459.43,930.0,2460.89,2462.01,2458.36,2459.43,930.0
2023-02-09 13:30:00,2460.52,2460.52,2458.24,2458.24,201.0,2460.52,2460.52,2458.24,2458.24,201.0
2023-02-09 13:40:00,2457.99,2457.99,2457.99,2457.99,117.0,2457.99,2457.99,2457.99,2457.99,117.0
2023-02-09 13:50:00,2460.63,2462.58,2460.0,2460.79,500.0,2460.63,2462.58,2460.0,2460.79,500.0
2023-02-09 14:00:00,2460.82,2465.0,2459.37,2465.0,1100.0,2460.82,2465.0,2459.37,2465.0,1100.0
2023-02-09 14:10:00,2467.79,2468.36,2464.92,2465.28,3102.0,2467.79,2468.36,2464.92,2465.28,3102.0
2023-02-09 14:20:00,2465.35,2468.37,2464.42,2466.98,1277.0,2465.35,2468.37,2464.42,2466.98,1277.0
2023-02-09 14:30:00,2468.4,2476.41,2468.4,2476.41,719.0,2468.4,2476.41,2468.4,2476.41,719.0
2023-02-09 14:40:00,2477.4,2479.8,2477.4,2479.78,1000.0,2477.4,2479.8,2477.4,2479.78,1000.0
2023-02-09 14:50:00,2478.4,2489.32,2478.4,2487.91,4989.0,2478.4,2489.32,2478.4,2487.91,4989.0
2023-02-09 15:00:00,2487.87,2488.81,2487.14,2488.81,1601.0,2487.87,2488.81,2487.14,2488.81,1601.0
2023-02-09 15:10:00,2488.83,2493.27,2488.81,2491.53,1643.0,2488.83,2493.27,2488.81,2491.53,1643.0
2023-02-09 15:20:00,2493.24,2494.43,2491.39,2492.85,1995.0,2493.24,2494.43,2491.39,2492.85,1995.0
2023-02-09 15:30:00,2492.89,2498.35,2492.57,2496.03,2128.0,2492.89,2498.35,2492.57,2496.03,2128.0
2023-02-09 15:40:00,2495.82,2502.11,2495.82,2502.11,3706.0,2495.82,2502.11,2495.82,2502.11,3706.0
2023-02-09 15:50:00,2501.62,2504.41,2489.52,2491.68,7533.0,2501.62,2504.41,2489.52,2491.68,7533.0
2023-02-10 09:30:00,2501.07,2521.35,2501.07,2509.9,2515.0,2501.07,2521.35,2501.07,2509.9,2515.0
2023-02-10 09:40:00,2516.24,2523.07,2514.81,2523.07,1137.0,2516.24,2523.07,2514.81,2523.07,1137.0
2023-02-10 09:50:00,2529.46,2536.38,2529.46,2533.52,3500.0,2529.46,2536.38,2529.46,2533.52,3500.0
2023-02-10 10:00:00,2533.39,2533.39,2526.08,2532.4,4728.0,2533.39,2533.39,2526.08,2532.4,4728.0
2023-02-10 10:10:00,2534.23,2536.81,2530.01,2533.74,1100.0,2534.23,2536.81,2530.01,2533.74,1100.0
2023-02-10 10:20:00,2528.07,2528.07,2521.83,2526.77,602.0,2528.07,2528.07,2521.83,2526.77,602.0
2023-02-10 10:30:00,2533.54,2539.75,2532.97,2537.54,1700.0,2533.54,2539.75,2532.97,2537.54,1700.0
2023-02-10 10:40:00,2538.3,2544.27,2538.3,2540.86,500.0,2538.3,2544.27,2538.3,2540.86,500.0
2023-02-10 10:50:00,2539.64,2540.53,2539.64,2540.53,202.0,2539.64,2540.53,2539.64,2540.53,202.0
2023-02-10 11:00:00,2542.39,2545.44,2542.39,2544.97,1712.0,2542.39,2545.44,2542.39,2544.97,1712.0
2023-02-10 11:10:00,2541.18,2541.18,2537.79,2537.79,200.0,2541.18,2541.18,2537.79,2537.79,200.0
2023-02-10 11:20:00,2539.68,2543.69,2539.09,2539.1,1500.0,2539.68,2543.69,2539.09,2539.1,1500.0
2023-02-10 11:30:00,2542.63,2547.0,2537.5,2545.65,5031.0,2542.63,2547.0,2537.5,2545.65,5031.0
2023-02-10 11:40:00,2543.41,2549.97,2543.41,2549.75,1082.0,2543.41,2549.97,2543.41,2549.75,1082.0
2023-02-10 11:50:00,2549.31,2553.98,2549.31,2550.53,1207.0,2549.31,2553.98,2549.31,2550.53,1207.0
2023-02-10 12:00:00,2551.13,2555.7,2551.13,2555.7,2601.0,2551.13,2555.7,2551.13,2555.7,2601.0
2023-02-10 12:10:00,2555.7,2555.7,2555.7,2555.7,0.0,2555.7,2555.7,2555.7,2555.7,0.0
2023-02-10 12:20:00,2554.51,2559.99,2549.92,2559.99,3819.0,2554.51,2559.99,2549.92,2559.99,3819.0
2023-02-10 12:30:00,2558.36,2560.36,2558.36,2560.36,300.0,2558.36,2560.36,2558.36,2560.36,300.0
2023-02-10 12:40:00,2559.8,2560.31,2552.4,2552.41,2200.0,2559.8,2560.31,2552.4,2552.41,2200.0
2023-02-10 12:50:00,2549.7,2550.49,2540.38,2550.49,1603.0,2549.7,2550.49,2540.38,2550.49,1603.0
2023-02-10 13:00:00,2549.99,2549.99,2544.47,2547.22,500.0,2549.99,2549.99,2544.47,2547.22,500.0
2023-02-10 13:10:00,2544.25,2548.12,2543.55,2548.12,654.0,2544.25,2548.12,2543.55,2548.12,654.0
2023-02-10 13:20:00,2550.62,2551.0,2549.41,2550.95,1300.0,2550.62,2551.0,2549.41,2550.95,1300.0
2023-02-10 13:30:00,2549.91,2552.14,2549.78,2550.81,2201.0,2549.91,2552.14,2549.78,2550.81,2201.0
2023-02-10 13:40:00,2549.0,2549.0,2541.19,2543.97,1287.0,2549.0,2549.0,2541.19,2543.97,1287.0
2023-02-10 13:50:00,2542.0,2542.25,2539.01,2539.01,1000.0,2542.0,2542.25,2539.01,2539.01,1000.0
2023-02-10 14:00:00,2533.62,2535.7,2533.61,2534.67,1500.0,2533.62,2535.7,2533.61,2534.67,1500.0
2023-02-10 14:10:00,2534.94,2540.9,2534.94,2539.31,2405.0,2534.94,2540.9,2534.94,2539.31,2405.0
2023-02-10 14:20:00,2533.95,2535.45,2532.0,2532.0,500.0,2533.95,2535.45,2532.0,2532.0,500.0
2023-02-10 14:30:00,2527.12,2532.99,2527.12,2530.41,400.0,2527.12,2532.99,2527.12,2530.41,400.0
2023-02-10 14:40:00,2530.17,2530.17,2529.34,2529.67,631.0,2530.17,2530.17,2529.34,2529.67,631.0
2023-02-10 14:50:00,2530.01,2530.01,2521.01,2521.01,836.0,2530.01,2530.01,2521.01,2521.01,836.0
2023-02-10 15:00:00,2523.46,2523.66,2523.33,2523.45,700.0,2523.46,2523.66,2523.33,2523.45,700.0
2023-02-10 15:10:00,2523.4,2523.4,2515.19,2515.19,2319.0,2523.4,2523.4,2515.19,2515.19,2319.0
2023-02-10 15:20:00,2515.45,2515.45,2508.68,2508.72,828.0,2515.45,2515.45,2508.68,2508.72,828.0
2023-02-10 15:30:00,2509.74,2509.74,2504.48,2508.13,3400.0,2509.74,2509.74,2504.48,2508.13,3400.0
2023-02-10 15:40:00,2509.93,2527.55,2509.93,2523.75,2850.0,2509.93,2527.55,2509.93,2523.75,2850.0
2023-02-10 15:50:00,2523.62,2524.36,2513.69,2513.69,7592.0,2523.62,2524.36,2513.69,2513.69,7592.0
2023-02-13 09:30:00,2510.5,2514.33,2500.5,2513.88,1428.0,2510.5,2514.33,2500.5,2513.88,1428.0
2023-02-13 09:40:00,2523.99,2530.56,2521.71,2530.56,1139.0,2523.99,2530.56,2521.71,2530.56,1139.0
2023-02-13 09:50:00,2528.89,2528.89,2525.47,2525.47,200.0,2528.89,2528.89,2525.47,2525.47,200.0
2023-02-13 10:00:00,2534.63,2537.44,2534.63,2537.44,400.0,2534.63,2537.44,2534.63,2537.44,400.0
2023-02-13 10:10:00,2538.0,2544.33,2534.94,2534.94,1400.0,2538.0,2544.33,2534.94,2534.94,1400.0
2023-02-13 10:20:00,2536.05,2544.44,2536.05,2542.18,798.0,2536.05,2544.44,2536.05,2542.18,798.0
2023-02-13 10:30:00,2540.3,2544.43,2540.3,2543.72,700.0,2540.3,2544.43,2540.3,2543.72,700.0
2023-02-13 10:40:00,2541.62,2541.62,2536.3,2537.61,1100.0,2541.62,2541.62,2536.3,2537.61,1100.0
2023-02-13 10:50:00,2538.02,2540.55,2535.93,2540.55,400.0,2538.02,2540.55,2535.93,2540.55,400.0
2023-02-13 11:00:00,2541.2,2544.42,2541.19,2544.26,700.0,2541.2,2544.42,2541.19,2544.26,700.0
2023-02-13 11:10:00,2541.87,2543.05,2536.85,2536.85,400.0,2541.87,2543.05,2536.85,2536.85,400.0
2023-02-13 11:20:00,2533.68,2533.71,2528.15,2528.16,700.0,2533.68,2533.71,2528.15,2528.16,700.0
2023-02-13 11:30:00,2524.79,2533.17,2524.78,2531.91,525.0,2524.79,2533.17,2524.78,2531.91,525.0
2023-02-13 11:40:00,2531.41,2532.19,2527.76,2527.76,701.0,2531.41,2532.19,2527.76,2527.76,701.0
2023-02-13 11:50:00,2529.54,2531.5,2527.79,2527.79,1405.0,2529.54,2531.5,2527.79,2527.79,1405.0
2023-02-13 12:00:00,2531.73,2533.69,2529.19,2532.09,600.0,2531.73,2533.69,2529.19,2532.09,600.0
2023-02-13 12:10:00,2532.01,2532.01,2531.06,2531.06,839.0,2532.01,2532.01,2531.06,2531.06,839.0
2023-02-13 12:20:00,2535.17,2535.17,2535.17,2535.17,100.0,2535.17,2535.17,2535.17,2535.17,100.0
2023-02-13 12:30:00,2535.98,2535.98,2533.71,2533.74,400.0,2535.98,2535.98,2533.71,2533.74,400.0
2023-02-13 12:40:00,2533.25,2533.85,2532.56,2532.56,700.0,2533.25,2533.85,2532.56,2532.56,700.0
2023-02-13 12:50:00,2536.81,2536.81,2535.3,2535.3,200.0,2536.81,2536.81,2535.3,2535.3,200.0
2023-02-13 13:00:00,2535.31,2535.31,2532.76,2533.54,500.0,2535.31,2535.31,2532.76,2533.54,500.0
2023-02-13 13:10:00,2531.66,2531.66,2531.66,2531.66,146.0,2531.66,2531.66,2531.66,2531.66,146.0
2023-02-13 13:20:00,2531.66,2531.66,2531.66,2531.66,0.0,2531.66,2531.66,2531.66,2531.66,0.0
2023-02-13 13:30:00,2537.8,2540.0,2537.8,2540.0,1850.0,2537.8,2540.0,2537.8,2540.0,1850.0
2023-02-13 13:40:00,2542.13,2542.13,2542.13,2542.13,100.0,2542.13,2542.13,2542.13,2542.13,100.0
2023-02-13 13:50:00,2542.13,2542.13,2542.13,2542.13,0.0,2542.13,2542.13,2542.13,2542.13,0.0
2023-02-13 14:00:00,2542.89,2543.59,2542.89,2543.59,301.0,2542.89,2543.59,2542.89,2543.59,301.0
2023-02-13 14:10:00,2543.59,2543.59,2543.59,2543.59,0.0,2543.59,2543.59,2543.59,2543.59,0.0
2023-02-13 14:20:00,2546.37,2546.37,2545.66,2545.66,200.0,2546.37,2546.37,2545.66,2545.66,200.0
2023-02-13 14:30:00,2539.57,2542.01,2539.57,2540.55,600.0,2539.57,2542.01,2539.57,2540.55,600.0
2023-02-13 14:40:00,2540.02,2541.64,2540.01,2541.64,300.0,2540.02,2541.64,2540.01,2541.64,300.0
2023-02-13 14:50:00,2539.35,2543.04,2539.34,2541.47,502.0,2539.35,2543.04,2539.34,2541.47,502.0
2023-02-13 15:00:00,2538.0,2539.11,2532.78,2539.11,500.0,2538.0,2539.11,2532.78,2539.11,500.0
2023-02-13 15:10:00,2539.72,2542.7,2539.72,2542.7,200.0,2539.72,2542.7,2539.72,2542.7,200.0
2023-02-13 15:20:00,2540.44,2542.3,2540.44,2542.3,400.0,2540.44,2542.3,2540.44,2542.3,400.0
2023-02-13 15:30:00,2541.0,2544.88,2540.98,2543.97,1118.0,2541.0,2544.88,2540.98,2543.97,1118.0
2023-02-13 15:40:00,2545.0,2545.94,2543.83,2545.58,600.0,2545.0,2545.94,2543.83,2545.58,600.0
2023-02-13 15:50:00,2544.41,2544.44,2542.01,2543.98,1701.0,2544.41,2544.44,2542.01,2543.98,1701.0
2023-02-14 09:30:00,2547.98,2557.18,2547.98,2557.18,878.0,2547.98,2557.18,2547.98,2557.18,878.0
2023-02-14 09:40:00,2559.96,2559.96,2542.38,2542.38,800.0,2559.96,2559.96,2542.38,2542.38,800.0
2023-02-14 09:50:00,2548.34,2556.45,2547.61,2555.98,550.0,2548.34,2556.45,2547.61,2555.98,550.0
2023-02-14 10:00:00,2552.42,2552.42,2551.96,2551.96,200.0,2552.42,2552.42,2551.96,2551.96,200.0
2023-02-14 10:10:00,2551.96,2551.96,2551.96,2551.96,0.0,2551.96,2551.96,2551.96,2551.96,0.0
2023-02-14 10:20:00,2554.06,2554.06,2550.97,2550.97,300.0,2554.06,2554.06,2550.97,2550.97,300.0
2023-02-14 10:30:00,2550.5,2554.68,2550.5,2554.68,500.0,2550.5,2554.68,2550.5,2554.68,500.0
2023-02-14 10:40:00,2553.15,2553.15,2553.15,2553.15,100.0,2553.15,2553.15,2553.15,2553.15,100.0
2023-02-14 10:50:00,2556.03,2557.29,2556.03,2557.29,490.0,2556.03,2557.29,2556.03,2557.29,490.0
2023-02-14 11:00:00,2557.54,2557.54,2555.32,2555.32,600.0,2557.54,2557.54,2555.32,2555.32,600.0
2023-02-14 11:10:00,2557.52,2557.52,2556.35,2556.35,400.0,2557.52,2557.52,2556.35,2556.35,400.0
2023-02-14 11:20:00,2555.91,2555.91,2553.54,2555.66,801.0,2555.91,2555.91,2553.54,2555.66,801.0
2023-02-14 11:30:00,2541.82,2541.82,2541.27,2541.27,200.0,2541.82,2541.82,2541.27,2541.27,200.0
2023-02-14 11:40:00,2541.27,2541.27,2541.27,2541.27,0.0,2541.27,2541.27,2541.27,2541.27,0.0
2023-02-14 11:50:00,2543.5,2543.51,2543.5,2543.51,214.0,2543.5,2543.51,2543.5,2543.51,214.0
2023-02-14 12:00:00,2543.3,2543.3,2540.77,2542.79,300.0,2543.3,2543.3,2540.77,2542.79,300.0
2023-02-14 12:10:00,2543.82,2543.82,2542.9,2542.9,200.0,2543.82,2543.82,2542.9,2542.9,200.0
2023-02-14 12:20:00,2544.12,2544.46,2541.99,2542.87,400.0,2544.12,2544.46,2541.99,2542.87,400.0
2023-02-14 12:30:00,2541.9,2543.27,2541.9,2543.27,200.0,2541.9,2543.27,2541.9,2543.27,200.0
2023-02-14 12:40:00,2542.59,2542.59,2541.58,2541.58,200.0,2542.59,2542.59,2541.58,2541.58,200.0
2023-02-14 12:50:00,2541.97,2545.71,2541.4,2545.7,1618.0,2541.97,2545.71,2541.4,2545.7,1618.0
2023-02-14 13:00:00,2544.95,2558.05,2544.95,2558.05,500.0,2544.95,2558.05,2544.95,2558.05,500.0
2023-02-14 13:10:00,2555.63,2556.01,2551.79,2551.79,756.0,2555.63,2556.01,2551.79,2551.79,756.0
2023-02-14 13:20:00,2551.79,2551.79,2551.79,2551.79,0.0,2551.79,2551.79,2551.79,2551.79,0.0
2023-02-14 13:30:00,2554.01,2554.48,2553.58,2554.48,344.0,2554.01,2554.48,2553.58,2554.48,344.0
2023-02-14 13:40:00,2554.77,2554.77,2552.84,2552.84,300.0,2554.77,2554.77,2552.84,2552.84,300.0
2023-02-14 13:50:00,2550.67,2550.67,2550.57,2550.57,300.0,2550.67,2550.67,2550.57,2550.57,300.0
2023-02-14 14:00:00,2554.3,2554.3,2551.86,2552.06,800.0,2554.3,2554.3,2551.86,2552.06,800.0
2023-02-14 14:10:00,2552.04,2554.21,2551.17,2554.21,953.0,2552.04,2554.21,2551.17,2554.21,953.0
2023-02-14 14:20:00,2553.97,2553.98,2553.97,2553.97,100.0,2553.97,2553.98,2553.97,2553.97,100.0
2023-02-14 14:30:00,2555.25,2556.34,2554.38,2556.34,500.0,2555.25,2556.34,2554.38,2556.34,500.0
2023-02-14 14:40:00,2557.6,2557.6,2556.08,2556.08,502.0,2557.6,2557.6,2556.08,2556.08,502.0
2023-02-14 14:50:00,2554.35,2554.35,2551.1,2551.1,200.0,2554.35,2554.35,2551.1,2551.1,200.0
2023-02-14 15:00:00,2555.0,2556.47,2555.0,2556.38,713.0,2555.0,2556.47,2555.0,2556.38,713.0
2023-02-14 15:10:00,2553.32,2557.51,2553.32,2557.51,300.0,2553.32,2557.51,2553.32,2557.51,300.0
2023-02-14 15:20:00,2557.1,2558.63,2556.43,2556.43,800.0,2557.1,2558.63,2556.43,2556.43,800.0
2023-02-14 15:30:00,2557.18,2557.93,2556.39,2557.13,1866.0,2557.18,2557.93,2556.39,2557.13,1866.0
2023-02-14 15:40:00,2557.13,2558.81,2557.12,2557.68,2000.0,2557.13,2558.81,2557.12,2557.68,2000.0
2023-02-14 15:50:00,2556.78,2556.78,2545.77,2545.82,4584.0,2556.78,2556.78,2545.77,2545.82,4584.0
2023-02-15 09:30:00,2560.89,2560.89,2547.26,2554.97,2372.0,2560.89,2560.89,2547.26,2554.97,2372.0
2023-02-15 09:40:00,2555.42,2571.86,2548.99,2566.52,7466.0,2555.42,2571.86,2548.99,2566.52,7466.0
2023-02-15 09:50:00,2565.56,2565.56,2563.84,2563.84,500.0,2565.56,2565.56,2563.84,2563.84,500.0
2023-02-15 10:00:00,2562.68,2564.98,2560.01,2564.98,2184.0,2562.68,2564.98,2560.01,2564.98,2184.0
2023-02-15 10:10:00,2562.58,2562.58,2562.58,2562.58,100.0,2562.58,2562.58,2562.58,2562.58,100.0
2023-02-15 10:20:00,2563.06,2563.06,2562.01,2562.01,200.0,2563.06,2563.06,2562.01,2562.01,200.0
2023-02-15 10:30:00,2566.0,2567.01,2566.0,2566.07,400.0,2566.0,2567.01,2566.0,2566.07,400.0
2023-02-15 10:40:00,2566.07,2566.07,2566.07,2566.07,0.0,2566.07,2566.07,2566.07,2566.07,0.0
2023-02-15 10:50:00,2564.3,2564.3,2564.25,2564.3,404.0,2564.3,2564.3,2564.25,2564.3,404.0
2023-02-15 11:00:00,2565.36,2569.01,2565.36,2567.73,500.0,2565.36,2569.01,2565.36,2567.73,500.0
2023-02-15 11:10:00,2567.73,2567.73,2567.73,2567.73,0.0,2567.73,2567.73,2567.73,2567.73,0.0
2023-02-15 11:20:00,2567.49,2567.57,2564.53,2564.54,761.0,2567.49,2567.57,2564.53,2564.54,761.0
2023-02-15 11:30:00,2564.04,2565.59,2562.07,2565.59,600.0,2564.04,2565.59,2562.07,2565.59,600.0
2023-02-15 11:40:00,2565.59,2565.59,2565.59,2565.59,0.0,2565.59,2565.59,2565.59,2565.59,0.0
2023-02-15 11:50:00,2565.85,2565.85,2564.21,2564.21,200.0,2565.85,2565.85,2564.21,2564.21,200.0
2023-02-15 12:00:00,2563.93,2563.93,2558.0,2561.1,900.0,2563.93,2563.93,2558.0,2561.1,900.0
2023-02-15 12:10:00,2560.21,2560.21,2559.45,2559.45,200.0,2560.21,2560.21,2559.45,2559.45,200.0
2023-02-15 12:20:00,2558.79,2558.79,2558.79,2558.79,100.0,2558.79,2558.79,2558.79,2558.79,100.0
2023-02-15 12:30:00,2560.47,2560.48,2560.47,2560.47,100.0,2560.47,2560.48,2560.47,2560.47,100.0
2023-02-15 12:40:00,2562.54,2563.76,2562.04,2563.76,600.0,2562.54,2563.76,2562.04,2563.76,600.0
2023-02-15 12:50:00,2564.68,2564.68,2564.17,2564.17,200.0,2564.68,2564.68,2564.17,2564.17,200.0
2023-02-15 13:00:00,2566.72,2566.72,2566.71,2566.72,100.0,2566.72,2566.72,2566.71,2566.72,100.0
2023-02-15 13:10:00,2566.93,2566.93,2565.51,2565.51,200.0,2566.93,2566.93,2565.51,2565.51,200.0
2023-02-15 13:20:00,2564.72,2568.34,2564.72,2567.7,1037.0,2564.72,2568.34,2564.72,2567.7,1037.0
2023-02-15 13:30:00,2567.86,2570.01,2567.86,2569.31,300.0,2567.86,2570.01,2567.86,2569.31,300.0
2023-02-15 13:40:00,2570.83,2573.96,2570.83,2572.35,800.0,2570.83,2573.96,2570.83,2572.35,800.0
2023-02-15 13:50:00,2567.97,2571.67,2567.97,2571.67,800.0,2567.97,2571.67,2567.97,2571.67,800.0
2023-02-15 14:00:00,2571.25,2571.25,2568.27,2568.28,500.0,2571.25,2571.25,2568.27,2568.28,500.0
2023-02-15 14:10:00,2566.42,2570.35,2565.47,2570.35,1200.0,2566.42,2570.35,2565.47,2570.35,1200.0
2023-02-15 14:20:00,2571.6,2571.6,2567.29,2567.29,420.0,2571.6,2571.6,2567.29,2567.29,420.0
2023-02-15 14:30:00,2567.43,2569.37,2564.72,2566.24,1100.0,2567.43,2569.37,2564.72,2566.24,1100.0
2023-02-15 14:40:00,2568.77,2568.77,2567.27,2567.28,300.0,2568.77,2568.77,2567.27,2567.28,300.0
2023-02-15 14:50:00,2567.53,2567.53,2566.62,2566.62,300.0,2567.53,2567.53,2566.62,2566.62,300.0
2023-02-15 15:00:00,2562.37,2575.73,2562.36,2572.61,1300.0,2562.37,2575.73,2562.36,2572.61,1300.0
2023-02-15 15:10:00,2572.34,2575.62,2572.34,2575.62,888.0,2572.34,2575.62,2572.34,2575.62,888.0
2023-02-15 15:20:00,2578.16,2578.16,2575.71,2576.26,1420.0,2578.16,2578.16,2575.71,2576.26,1420.0
2023-02-15 15:30:00,2576.53,2577.97,2576.21,2576.8,800.0,2576.53,2577.97,2576.21,2576.8,800.0
2023-02-15 15:40:00,2577.92,2578.03,2575.42,2578.03,1800.0,2577.92,2578.03,2575.42,2578.03,1800.0
2023-02-15 15:50:00,2578.86,2582.35,2578.37,2581.27,4091.0,2578.86,2582.35,2578.37,2581.27,4091.0
2023-02-16 09:30:00,2578.8,2578.8,2564.44,2564.44,9570.0,2578.8,2578.8,2564.44,2564.44,9570.0
2023-02-16 09:40:00,2570.18,2575.37,2561.08,2565.24,1700.0,2570.18,2575.37,2561.08,2565.24,1700.0
2023-02-16 09:50:00,2560.89,2561.12,2543.95,2544.31,2883.0,2560.89,2561.12,2543.95,2544.31,2883.0
2023-02-16 10:00:00,2545.91,2564.83,2545.91,2556.13,1389.0,2545.91,2564.83,2545.91,2556.13,1389.0
2023-02-16 10:10:00,2555.21,2558.21,2546.19,2546.19,600.0,2555.21,2558.21,2546.19,2546.19,600.0
2023-02-16 10:20:00,2547.39,2552.49,2547.39,2552.49,1047.0,2547.39,2552.49,2547.39,2552.49,1047.0
2023-02-16 10:30:00,2554.91,2557.95,2552.61,2556.84,1900.0,2554.91,2557.95,2552.61,2556.84,1900.0
2023-02-16 10:40:00,2556.91,2560.0,2556.91,2560.0,737.0,2556.91,2560.0,2556.91,2560.0,737.0
2023-02-16 10:50:00,2558.31,2561.46,2555.37,2561.46,300.0,2558.31,2561.46,2555.37,2561.46,300.0
2023-02-16 11:00:00,2557.91,2557.91,2557.9,2557.91,100.0,2557.91,2557.91,2557.9,2557.91,100.0
2023-02-16 11:10:00,2557.28,2557.28,2557.27,2557.28,100.0,2557.28,2557.28,2557.27,2557.28,100.0
2023-02-16 11:20:00,2561.76,2561.76,2561.57,2561.57,200.0,2561.76,2561.76,2561.57,2561.57,200.0
2023-02-16 11:30:00,2560.59,2561.69,2558.82,2561.69,1400.0,2560.59,2561.69,2558.82,2561.69,1400.0
2023-02-16 11:40:00,2563.68,2565.42,2563.68,2565.42,200.0,2563.68,2565.42,2563.68,2565.42,200.0
2023-02-16 11:50:00,2567.79,2571.56,2567.78,2569.79,852.0,2567.79,2571.56,2567.78,2569.79,852.0
2023-02-16 12:00:00,2568.44,2568.44,2568.44,2568.44,100.0,2568.44,2568.44,2568.44,2568.44,100.0
2023-02-16 12:10:00,2568.22,2571.0,2568.22,2571.0,200.0,2568.22,2571.0,2568.22,2571.0,200.0
2023-02-16 12:20:00,2570.89,2576.36,2570.89,2576.36,400.0,2570.89,2576.36,2570.89,2576.36,400.0
2023-02-16 12:30:00,2580.98,2580.98,2580.98,2580.98,100.0,2580.98,2580.98,2580.98,2580.98,100.0
2023-02-16 12:40:00,2579.93,2579.93,2578.97,2578.97,202.0,2579.93,2579.93,2578.97,2578.97,202.0
2023-02-16 12:50:00,2582.61,2584.53,2580.84,2580.85,1400.0,2582.61,2584.53,2580.84,2580.85,1400.0
2023-02-16 13:00:00,2585.39,2585.39,2585.39,2585.39,100.0,2585.39,2585.39,2585.39,2585.39,100.0
2023-02-16 13:10:00,2585.39,2585.39,2585.39,2585.39,0.0,2585.39,2585.39,2585.39,2585.39,0.0
2023-02-16 13:20:00,2586.85,2586.85,2584.32,2584.66,800.0,2586.85,2586.85,2584.32,2584.66,800.0
2023-02-16 13:30:00,2584.05,2584.05,2584.05,2584.05,100.0,2584.05,2584.05,2584.05,2584.05,100.0
2023-02-16 13:40:00,2584.03,2584.95,2584.03,2584.95,200.0,2584.03,2584.95,2584.03,2584.95,200.0
2023-02-16 13:50:00,2584.21,2586.63,2584.21,2586.63,200.0,2584.21,2586.63,2584.21,2586.63,200.0
2023-02-16 14:00:00,2586.61,2586.61,2582.8,2582.81,800.0,2586.61,2586.61,2582.8,2582.81,800.0
2023-02-16 14:10:00,2579.78,2584.22,2579.78,2584.22,300.0,2579.78,2584.22,2579.78,2584.22,300.0
2023-02-16 14:20:00,2579.35,2582.51,2579.34,2582.51,200.0,2579.35,2582.51,2579.34,2582.51,200.0
2023-02-16 14:30:00,2582.74,2582.74,2582.74,2582.74,100.0,2582.74,2582.74,2582.74,2582.74,100.0
2023-02-16 14:40:00,2580.26,2582.58,2573.09,2577.22,1705.0,2580.26,2582.58,2573.09,2577.22,1705.0
2023-02-16 14:50:00,2576.41,2582.18,2576.41,2581.18,500.0,2576.41,2582.18,2576.41,2581.18,500.0
2023-02-16 15:00:00,2583.88,2583.88,2575.98,2575.98,800.0,2583.88,2583.88,2575.98,2575.98,800.0
2023-02-16 15:10:00,2576.06,2584.19,2576.05,2581.14,1700.0,2576.06,2584.19,2576.05,2581.14,1700.0
2023-02-16 15:20:00,2580.25,2580.84,2578.27,2578.27,885.0,2580.25,2580.84,2578.27,2578.27,885.0
2023-02-16 15:30:00,2578.27,2578.27,2578.27,2578.27,0.0,2578.27,2578.27,2578.27,2578.27,0.0
2023-02-16 15:40:00,2577.52,2579.61,2576.43,2576.43,1218.0,2577.52,2579.61,2576.43,2576.43,1218.0
2023-02-16 15:50:00,2579.98,2579.98,2570.22,2573.8,6391.0,2579.98,2579.98,2570.22,2573.8,6391.0
2023-02-17 09:30:00,2579.28,2598.51,2579.28,2593.52,6457.0,2579.28,2598.51,2579.28,2593.52,6457.0
2023-02-17 09:40:00,2593.5,2594.99,2582.8,2594.99,2347.0,2593.5,2594.99,2582.8,2594.99,2347.0
2023-02-17 09:50:00,2589.99,2590.72,2587.97,2589.94,823.0,2589.99,2590.72,2587.97,2589.94,823.0
2023-02-17 10:00:00,2589.83,2591.27,2589.13,2589.27,1200.0,2589.83,2591.27,2589.13,2589.27,1200.0
2023-02-17 10:10:00,2590.72,2590.72,2581.1,2581.11,1794.0,2590.72,2590.72,2581.1,2581.11,1794.0
2023-02-17 10:20:00,2581.62,2586.83,2571.8,2577.28,2170.0,2581.62,2586.83,2571.8,2577.28,2170.0
2023-02-17 10:30:00,2579.93,2583.03,2578.63,2578.67,900.0,2579.93,2583.03,2578.63,2578.67,900.0
2023-02-17 10:40:00,2578.76,2578.76,2578.76,2578.76,100.0,2578.76,2578.76,2578.76,2578.76,100.0
2023-02-17 10:50:00,2577.56,2577.56,2571.15,2577.56,2580.0,2577.56,2577.56,2571.15,2577.56,2580.0
2023-02-17 11:00:00,2577.59,2577.66,2576.59,2576.59,300.0,2577.59,2577.66,2576.59,2576.59,300.0
2023-02-17 11:10:00,2579.68,2584.41,2579.68,2582.09,1000.0,2579.68,2584.41,2579.68,2582.09,1000.0
2023-02-17 11:20:00,2582.0,2582.07,2581.45,2581.45,668.0,2582.0,2582.07,2581.45,2581.45,668.0
2023-02-17 11:30:00,2581.67,2581.67,2578.16,2578.16,400.0,2581.67,2581.67,2578.16,2578.16,400.0
2023-02-17 11:40:00,2579.13,2579.13,2579.13,2579.13,100.0,2579.13,2579.13,2579.13,2579.13,100.0
2023-02-17 11:50:00,2579.08,2580.81,2579.07,2580.81,200.0,2579.08,2580.81,2579.07,2580.81,200.0
2023-02-17 12:00:00,2583.3,2588.55,2582.34,2588.55,600.0,2583.3,2588.55,2582.34,2588.55,600.0
2023-02-17 12:10:00,2589.95,2592.77,2588.03,2588.03,600.0,2589.95,2592.77,2588.03,2588.03,600.0
2023-02-17 12:20:00,2591.71,2593.34,2591.66,2593.24,1135.0,2591.71,2593.34,2591.66,2593.24,1135.0
2023-02-17 12:30:00,2592.26,2592.4,2591.35,2591.35,300.0,2592.26,2592.4,2591.35,2591.35,300.0
2023-02-17 12:40:00,2591.35,2591.35,2591.35,2591.35,0.0,2591.35,2591.35,2591.35,2591.35,0.0
2023-02-17 12:50:00,2591.56,2593.55,2590.25,2590.51,848.0,2591.56,2593.55,2590.25,2590.51,848.0
2023-02-17 13:00:00,2592.61,2593.42,2591.16,2593.42,500.0,2592.61,2593.42,2591.16,2593.42,500.0
2023-02-17 13:10:00,2593.42,2595.67,2589.71,2592.11,1200.0,2593.42,2595.67,2589.71,2592.11,1200.0
2023-02-17 13:20:00,2592.66,2592.66,2588.96,2588.96,1237.0,2592.66,2592.66,2588.96,2588.96,1237.0
2023-02-17 13:30:00,2591.51,2591.51,2591.51,2591.51,100.0,2591.51,2591.51,2591.51,2591.51,100.0
2023-02-17 13:40:00,2590.89,2593.4,2588.83,2588.83,600.0,2590.89,2593.4,2588.83,2588.83,600.0
2023-02-17 13:50:00,2594.1,2594.99,2592.2,2594.99,500.0,2594.1,2594.99,2592.2,2594.99,500.0
2023-02-17 14:00:00,2595.35,2598.98,2595.35,2598.97,2101.0,2595.35,2598.98,2595.35,2598.97,2101.0
2023-02-17 14:10:00,2599.32,2600.0,2597.92,2599.88,1880.0,2599.32,2600.0,2597.92,2599.88,1880.0
2023-02-17 14:20:00,2600.0,2600.73,2599.48,2600.73,4618.0,2600.0,2600.73,2599.48,2600.73,4618.0
2023-02-17 14:30:00,2601.45,2601.45,2600.81,2600.81,500.0,2601.45,2601.45,2600.81,2600.81,500.0
2023-02-17 14:40:00,2600.3,2600.3,2594.26,2594.26,2101.0,2600.3,2600.3,2594.26,2594.26,2101.0
2023-02-17 14:50:00,2592.89,2594.79,2592.65,2594.79,500.0,2592.89,2594.79,2592.65,2594.79,500.0
2023-02-17 15:00:00,2596.7,2599.0,2596.7,2599.0,400.0,2596.7,2599.0,2596.7,2599.0,400.0
2023-02-17 15:10:00,2599.95,2599.95,2597.64,2597.64,400.0,2599.95,2599.95,2597.64,2597.64,400.0
2023-02-17 15:20:00,2597.6,2599.42,2597.6,2599.31,1379.0,2597.6,2599.42,2597.6,2599.31,1379.0
2023-02-17 15:30:00,2599.61,2600.99,2598.63,2600.0,700.0,2599.61,2600.99,2598.63,2600.0,700.0
2023-02-17 15:40:00,2599.85,2599.85,2594.15,2594.25,2400.0,2599.85,2599.85,2594.15,2594.25,2400.0
2023-02-17 15:50:00,2594.8,2605.36,2593.99,2605.36,5420.0,2594.8,2605.36,2593.99,2605.36,5420.0
2023-02-21 09:30:00,2590.64,2605.23,2582.26,2592.48,3495.0,2590.64,2605.23,2582.26,2592.48,3495.0
2023-02-21 09:40:00,2583.49,2583.49,2576.34,2578.74,1313.0,2583.49,2583.49,2576.34,2578.74,1313.0
2023-02-21 09:50:00,2572.01,2584.23,2572.01,2580.0,1076.0,2572.01,2584.23,2572.01,2580.0,1076.0
2023-02-21 10:00:00,2579.95,2591.59,2579.95,2588.77,2223.0,2579.95,2591.59,2579.95,2588.77,2223.0
2023-02-21 10:10:00,2584.38,2588.75,2583.93,2584.7,1300.0,2584.38,2588.75,2583.93,2584.7,1300.0
2023-02-21 10:20:00,2584.0,2594.42,2584.0,2594.42,1400.0,2584.0,2594.42,2584.0,2594.42,1400.0
2023-02-21 10:30:00,2590.28,2593.04,2585.37,2588.06,900.0,2590.28,2593.04,2585.37,2588.06,900.0
2023-02-21 10:40:00,2585.36,2585.93,2579.78,2579.78,1338.0,2585.36,2585.93,2579.78,2579.78,1338.0
2023-02-21 10:50:00,2573.44,2579.05,2573.44,2573.68,1100.0,2573.44,2579.05,2573.44,2573.68,1100.0
2023-02-21 11:00:00,2572.69,2573.15,2572.46,2572.46,404.0,2572.69,2573.15,2572.46,2572.46,404.0
2023-02-21 11:10:00,2571.43,2571.71,2571.43,2571.71,200.0,2571.43,2571.71,2571.43,2571.71,200.0
2023-02-21 11:20:00,2570.69,2570.69,2566.4,2569.47,1283.0,2570.69,2570.69,2566.4,2569.47,1283.0
2023-02-21 11:30:00,2571.29,2575.41,2571.28,2575.41,500.0,2571.29,2575.41,2571.28,2575.41,500.0
2023-02-21 11:40:00,2574.14,2578.22,2574.14,2578.22,465.0,2574.14,2578.22,2574.14,2578.22,465.0
2023-02-21 11:50:00,2575.97,2575.97,2575.97,2575.97,100.0,2575.97,2575.97,2575.97,2575.97,100.0
2023-02-21 12:00:00,2574.62,2574.69,2574.62,2574.69,300.0,2574.62,2574.69,2574.62,2574.69,300.0
2023-02-21 12:10:00,2572.21,2572.21,2568.3,2568.3,200.0,2572.21,2572.21,2568.3,2568.3,200.0
2023-02-21 12:20:00,2567.09,2567.09,2567.09,2567.09,136.0,2567.09,2567.09,2567.09,2567.09,136.0
2023-02-21 12:30:00,2565.43,2571.01,2565.43,2566.75,1100.0,2565.43,2571.01,2565.43,2566.75,1100.0
2023-02-21 12:40:00,2567.18,2567.18,2562.76,2562.77,200.0,2567.18,2567.18,2562.76,2562.77,200.0
2023-02-21 12:50:00,2567.73,2567.73,2566.93,2566.93,305.0,2567.73,2567.73,2566.93,2566.93,305.0
2023-02-21 13:00:00,2568.99,2569.09,2568.45,2569.09,300.0,2568.99,2569.09,2568.45,2569.09,300.0
2023-02-21 13:10:00,2572.16,2572.16,2571.21,2571.22,499.0,2572.16,2572.16,2571.21,2571.22,499.0
2023-02-21 13:20:00,2569.45,2569.45,2568.39,2568.39,300.0,2569.45,2569.45,2568.39,2568.39,300.0
2023-02-21 13:30:00,2566.95,2566.95,2566.95,2566.95,100.0,2566.95,2566.95,2566.95,2566.95,100.0
2023-02-21 13:40:00,2567.55,2567.55,2565.0,2565.0,400.0,2567.55,2567.55,2565.0,2565.0,400.0
2023-02-21 13:50:00,2565.0,2569.33,2565.0,2568.82,300.0,2565.0,2569.33,2565.0,2568.82,300.0
2023-02-21 14:00:00,2568.69,2570.33,2564.69,2568.9,1846.0,2568.69,2570.33,2564.69,2568.9,1846.0
2023-02-21 14:10:00,2569.04,2569.04,2565.88,2565.88,200.0,2569.04,2569.04,2565.88,2565.88,200.0
2023-02-21 14:20:00,2564.57,2567.09,2563.79,2567.09,1510.0,2564.57,2567.09,2563.79,2567.09,1510.0
2023-02-21 14:30:00,2568.41,2570.5,2568.24,2569.25,400.0,2568.41,2570.5,2568.24,2569.25,400.0
2023-02-21 14:40:00,2571.67,2571.67,2569.24,2571.47,600.0,2571.67,2571.67,2569.24,2571.47,600.0
2023-02-21 14:50:00,2569.99,2569.99,2566.35,2566.35,400.0,2569.99,2569.99,2566.35,2566.35,400.0
2023-02-21 15:00:00,2562.78,2568.03,2562.78,2566.67,800.0,2562.78,2568.03,2562.78,2566.67,800.0
2023-02-21 15:10:00,2565.0,2568.63,2564.8,2567.2,1045.0,2565.0,2568.63,2564.8,2567.2,1045.0
2023-02-21 15:20:00,2570.69,2578.07,2570.69,2577.25,1600.0,2570.69,2578.07,2570.69,2577.25,1600.0
2023-02-21 15:30:00,2578.57,2582.63,2578.57,2578.89,1500.0,2578.57,2582.63,2578.57,2578.89,1500.0
2023-02-21 15:40:00,2579.34,2580.55,2573.96,2574.37,1733.0,2579.34,2580.55,2573.96,2574.37,1733.0
2023-02-21 15:50:00,2570.66,2572.88,2562.44,2572.88,8160.0,2570.66,2572.88,2562.44,2572.88,8160.0
2023-02-22 09:30:00,2572.64,2579.23,2561.61,2561.61,3594.0,2572.64,2579.23,2561.61,2561.61,3594.0
2023-02-22 09:40:00,2563.0,2569.47,2563.0,2566.35,400.0,2563.0,2569.47,2563.0,2566.35,400.0
2023-02-22 09:50:00,2569.01,2569.61,2563.05,2568.22,1600.0,2569.01,2569.61,2563.05,2568.22,1600.0
2023-02-22 10:00:00,2565.78,2565.78,2565.78,2565.78,100.0,2565.78,2565.78,2565.78,2565.78,100.0
2023-02-22 10:10:00,2568.09,2568.09,2562.25,2566.06,771.0,2568.09,2568.09,2562.25,2566.06,771.0
2023-02-22 10:20:00,2563.87,2574.86,2563.87,2568.55,2219.0,2563.87,2574.86,2563.87,2568.55,2219.0
2023-02-22 10:30:00,2572.44,2572.44,2568.53,2568.53,1100.0,2572.44,2572.44,2568.53,2568.53,1100.0
2023-02-22 10:40:00,2568.83,2575.51,2568.82,2575.0,2712.0,2568.83,2575.51,2568.82,2575.0,2712.0
2023-02-22 10:50:00,2573.62,2577.1,2568.31,2574.65,3372.0,2573.62,2577.1,2568.31,2574.65,3372.0
2023-02-22 11:00:00,2575.0,2575.62,2572.62,2572.94,800.0,2575.0,2575.62,2572.62,2572.94,800.0
2023-02-22 11:10:00,2573.17,2573.17,2572.71,2573.15,300.0,2573.17,2573.17,2572.71,2573.15,300.0
2023-02-22 11:20:00,2572.19,2576.64,2572.19,2574.55,900.0,2572.19,2576.64,2572.19,2574.55,900.0
2023-02-22 11:30:00,2574.6,2576.02,2574.59,2576.02,710.0,2574.6,2576.02,2574.59,2576.02,710.0
2023-02-22 11:40:00,2579.79,2580.7,2574.66,2574.66,1100.0,2579.79,2580.7,2574.66,2574.66,1100.0
2023-02-22 11:50:00,2573.68,2574.79,2573.24,2574.73,643.0,2573.68,2574.79,2573.24,2574.73,643.0
2023-02-22 12:00:00,2574.86,2580.03,2574.86,2579.05,300.0,2574.86,2580.03,2574.86,2579.05,300.0
2023-02-22 12:10:00,2581.92,2581.92,2579.0,2579.0,200.0,2581.92,2581.92,2579.0,2579.0,200.0
2023-02-22 12:20:00,2578.81,2578.81,2578.81,2578.81,100.0,2578.81,2578.81,2578.81,2578.81,100.0
2023-02-22 12:30:00,2577.13,2577.13,2577.13,2577.13,100.0,2577.13,2577.13,2577.13,2577.13,100.0
2023-02-22 12:40:00,2574.07,2574.36,2567.77,2567.77,800.0,2574.07,2574.36,2567.77,2567.77,800.0
2023-02-22 12:50:00,2567.74,2569.06,2565.32,2565.32,500.0,2567.74,2569.06,2565.32,2565.32,500.0
2023-02-22 13:00:00,2565.32,2565.32,2565.32,2565.32,0.0,2565.32,2565.32,2565.32,2565.32,0.0
2023-02-22 13:10:00,2561.79,2567.53,2561.79,2567.53,505.0,2561.79,2567.53,2561.79,2567.53,505.0
2023-02-22 13:20:00,2566.86,2567.27,2566.86,2567.27,300.0,2566.86,2567.27,2566.86,2567.27,300.0
2023-02-22 13:30:00,2567.94,2569.16,2567.29,2569.16,300.0,2567.94,2569.16,2567.29,2569.16,300.0
2023-02-22 13:40:00,2568.93,2571.28,2567.62,2567.62,300.0,2568.93,2571.28,2567.62,2567.62,300.0
2023-02-22 13:50:00,2566.31,2566.31,2566.07,2566.07,200.0,2566.31,2566.31,2566.07,2566.07,200.0
2023-02-22 14:00:00,2563.44,2574.14,2563.44,2574.14,200.0,2563.44,2574.14,2563.44,2574.14,200.0
2023-02-22 14:10:00,2568.12,2568.9,2565.33,2566.05,976.0,2568.12,2568.9,2565.33,2566.05,976.0
2023-02-22 14:20:00,2570.56,2570.56,2559.91,2559.91,1229.0,2570.56,2570.56,2559.91,2559.91,1229.0
2023-02-22 14:30:00,2556.58,2559.31,2556.58,2558.79,400.0,2556.58,2559.31,2556.58,2558.79,400.0
2023-02-22 14:40:00,2557.79,2557.79,2557.0,2557.0,300.0,2557.79,2557.79,2557.0,2557.0,300.0
2023-02-22 14:50:00,2560.01,2572.3,2557.57,2571.6,4100.0,2560.01,2572.3,2557.57,2571.6,4100.0
2023-02-22 15:00:00,2571.47,2571.47,2559.96,2561.51,3018.0,2571.47,2571.47,2559.96,2561.51,3018.0
2023-02-22 15:10:00,2564.5,2566.43,2558.94,2563.0,2673.0,2564.5,2566.43,2558.94,2563.0,2673.0
2023-02-22 15:20:00,2566.2,2567.83,2561.05,2562.64,2251.0,2566.2,2567.83,2561.05,2562.64,2251.0
2023-02-22 15:30:00,2560.11,2564.2,2560.1,2561.53,1050.0,2560.11,2564.2,2560.1,2561.53,1050.0
2023-02-22 15:40:00,2564.08,2565.75,2560.57,2564.08,3035.0,2564.08,2565.75,2560.57,2564.08,3035.0
2023-02-22 15:50:00,2562.47,2565.94,2558.63,2565.83,6576.0,2562.47,2565.94,2558.63,2565.83,6576.0
2023-02-23 09:30:00,2555.28,2569.57,2555.28,2569.52,1234.0,2555.28,2569.57,2555.28,2569.52,1234.0
2023-02-23 09:40:00,2567.89,2567.89,2567.89,2567.89,100.0,2567.89,2567.89,2567.89,2567.89,100.0
2023-02-23 09:50:00,2568.8,2568.8,2568.8,2568.8,100.0,2568.8,2568.8,2568.8,2568.8,100.0
2023-02-23 10:00:00,2571.48,2574.16,2571.48,2574.16,400.0,2571.48,2574.16,2571.48,2574.16,400.0
2023-02-23 10:10:00,2570.69,2574.39,2569.79,2574.39,500.0,2570.69,2574.39,2569.79,2574.39,500.0
2023-02-23 10:20:00,2574.49,2575.29,2568.93,2568.93,942.0,2574.49,2575.29,2568.93,2568.93,942.0
2023-02-23 10:30:00,2567.8,2567.8,2564.09,2564.09,250.0,2567.8,2567.8,2564.09,2564.09,250.0
2023-02-23 10:40:00,2564.32,2564.32,2552.27,2552.28,243.0,2564.32,2564.32,2552.27,2552.28,243.0
2023-02-23 10:50:00,2556.21,2559.26,2551.87,2559.26,1230.0,2556.21,2559.26,2551.87,2559.26,1230.0
2023-02-23 11:00:00,2558.57,2558.57,2547.41,2547.41,1600.0,2558.57,2558.57,2547.41,2547.41,1600.0
2023-02-23 11:10:00,2549.88,2549.88,2547.87,2548.22,900.0,2549.88,2549.88,2547.87,2548.22,900.0
2023-02-23 11:20:00,2540.17,2542.45,2540.17,2542.45,249.0,2540.17,2542.45,2540.17,2542.45,249.0
2023-02-23 11:30:00,2541.37,2545.39,2541.36,2545.18,600.0,2541.37,2545.39,2541.36,2545.18,600.0
2023-02-23 11:40:00,2539.12,2548.07,2539.12,2548.07,200.0,2539.12,2548.07,2539.12,2548.07,200.0
2023-02-23 11:50:00,2538.48,2543.35,2538.48,2543.35,665.0,2538.48,2543.35,2538.48,2543.35,665.0
2023-02-23 12:00:00,2539.37,2543.34,2539.37,2542.56,300.0,2539.37,2543.34,2539.37,2542.56,300.0
2023-02-23 12:10:00,2540.58,2541.91,2540.58,2541.91,300.0,2540.58,2541.91,2540.58,2541.91,300.0
2023-02-23 12:20:00,2547.35,2547.49,2544.88,2544.88,400.0,2547.35,2547.49,2544.88,2544.88,400.0
2023-02-23 12:30:00,2544.88,2544.88,2544.88,2544.88,0.0,2544.88,2544.88,2544.88,2544.88,0.0
2023-02-23 12:40:00,2541.9,2548.26,2541.9,2547.45,1117.0,2541.9,2548.26,2541.9,2547.45,1117.0
2023-02-23 12:50:00,2543.5,2552.64,2543.5,2552.64,600.0,2543.5,2552.64,2543.5,2552.64,600.0
2023-02-23 13:00:00,2552.51,2552.51,2552.5,2552.51,100.0,2552.51,2552.51,2552.5,2552.51,100.0
2023-02-23 13:10:00,2553.36,2555.28,2553.35,2555.28,413.0,2553.36,2555.28,2553.35,2555.28,413.0
2023-02-23 13:20:00,2555.28,2555.28,2555.28,2555.28,0.0,2555.28,2555.28,2555.28,2555.28,0.0
2023-02-23 13:30:00,2553.46,2554.0,2553.3,2553.3,500.0,2553.46,2554.0,2553.3,2553.3,500.0
2023-02-23 13:40:00,2553.3,2553.3,2553.3,2553.3,0.0,2553.3,2553.3,2553.3,2553.3,0.0
2023-02-23 13:50:00,2552.87,2553.03,2550.0,2550.0,742.0,2552.87,2553.03,2550.0,2550.0,742.0
2023-02-23 14:00:00,2553.52,2559.17,2553.38,2554.57,757.0,2553.52,2559.17,2553.38,2554.57,757.0
2023-02-23 14:10:00,2557.88,2561.9,2556.33,2556.33,792.0,2557.88,2561.9,2556.33,2556.33,792.0
2023-02-23 14:20:00,2561.93,2565.11,2561.93,2563.09,300.0,2561.93,2565.11,2561.93,2563.09,300.0
2023-02-23 14:30:00,2565.73,2565.93,2562.93,2562.94,609.0,2565.73,2565.93,2562.93,2562.94,609.0
2023-02-23 14:40:00,2561.68,2561.68,2559.03,2560.91,300.0,2561.68,2561.68,2559.03,2560.91,300.0
2023-02-23 14:50:00,2563.79,2564.58,2559.98,2561.98,700.0,2563.79,2564.58,2559.98,2561.98,700.0
2023-02-23 15:00:00,2564.22,2570.07,2564.22,2570.07,823.0,2564.22,2570.07,2564.22,2570.07,823.0
2023-02-23 15:10:00,2570.12,2571.14,2569.82,2571.14,400.0,2570.12,2571.14,2569.82,2571.14,400.0
2023-02-23 15:20:00,2572.0,2572.0,2567.45,2567.45,1100.0,2572.0,2572.0,2567.45,2567.45,1100.0
2023-02-23 15:30:00,2563.1,2567.05,2562.43,2565.4,1034.0,2563.1,2567.05,2562.43,2565.4,1034.0
2023-02-23 15:40:00,2566.41,2570.81,2566.41,2569.92,1200.0,2566.41,2570.81,2566.41,2569.92,1200.0
2023-02-23 15:50:00,2572.45,2572.54,2569.08,2569.69,3071.0,2572.45,2572.54,2569.08,2569.69,3071.0
2023-02-24 09:30:00,2556.9,2556.9,2548.76,2548.77,793.0,2556.9,2556.9,2548.76,2548.77,793.0
2023-02-24 09:40:00,2548.77,2548.77,2548.77,2548.77,0.0,2548.77,2548.77,2548.77,2548.77,0.0
2023-02-24 09:50:00,2548.77,2548.77,2548.77,2548.77,0.0,2548.77,2548.77,2548.77,2548.77,0.0
2023-02-24 10:00:00,2556.45,2556.46,2554.95,2555.0,400.0,2556.45,2556.46,2554.95,2555.0,400.0
2023-02-24 10:10:00,2562.84,2564.56,2562.01,2564.56,500.0,2562.84,2564.56,2562.01,2564.56,500.0
2023-02-24 10:20:00,2564.39,2564.4,2560.92,2561.25,1152.0,2564.39,2564.4,2560.92,2561.25,1152.0
2023-02-24 10:30:00,2560.28,2560.28,2560.28,2560.28,100.0,2560.28,2560.28,2560.28,2560.28,100.0
2023-02-24 10:40:00,2558.26,2561.35,2554.34,2554.93,1400.0,2558.26,2561.35,2554.34,2554.93,1400.0
2023-02-24 10:50:00,2554.85,2560.56,2554.38,2558.99,700.0,2554.85,2560.56,2554.38,2558.99,700.0
2023-02-24 11:00:00,2555.7,2558.69,2552.95,2558.69,2315.0,2555.7,2558.69,2552.95,2558.69,2315.0
2023-02-24 11:10:00,2561.42,2561.62,2561.42,2561.62,200.0,2561.42,2561.62,2561.42,2561.62,200.0
2023-02-24 11:20:00,2556.44,2559.92,2556.44,2557.12,700.0,2556.44,2559.92,2556.44,2557.12,700.0
2023-02-24 11:30:00,2555.87,2560.99,2555.82,2557.54,1025.0,2555.87,2560.99,2555.82,2557.54,1025.0
2023-02-24 11:40:00,2556.14,2556.54,2552.97,2554.95,1349.0,2556.14,2556.54,2552.97,2554.95,1349.0
2023-02-24 11:50:00,2551.32,2552.53,2549.87,2551.98,1009.0,2551.32,2552.53,2549.87,2551.98,1009.0
2023-02-24 12:00:00,2550.94,2553.01,2550.74,2552.26,1410.0,2550.94,2553.01,2550.74,2552.26,1410.0
2023-02-24 12:10:00,2551.52,2555.53,2550.5,2552.66,1600.0,2551.52,2555.53,2550.5,2552.66,1600.0
2023-02-24 12:20:00,2555.68,2558.76,2554.88,2558.76,900.0,2555.68,2558.76,2554.88,2558.76,900.0
2023-02-24 12:30:00,2555.26,2558.46,2552.96,2558.46,1317.0,2555.26,2558.46,2552.96,2558.46,1317.0
2023-02-24 12:40:00,2559.03,2559.03,2559.02,2559.03,100.0,2559.03,2559.03,2559.02,2559.03,100.0
2023-02-24 12:50:00,2558.34,2558.34,2555.12,2555.12,400.0,2558.34,2558.34,2555.12,2555.12,400.0
2023-02-24 13:00:00,2554.58,2554.58,2552.45,2553.91,500.0,2554.58,2554.58,2552.45,2553.91,500.0
2023-02-24 13:10:00,2553.91,2553.91,2553.91,2553.91,0.0,2553.91,2553.91,2553.91,2553.91,0.0
2023-02-24 13:20:00,2550.71,2552.63,2549.83,2552.63,775.0,2550.71,2552.63,2549.83,2552.63,775.0
2023-02-24 13:30:00,2550.18,2550.18,2550.18,2550.18,200.0,2550.18,2550.18,2550.18,2550.18,200.0
2023-02-24 13:40:00,2548.88,2549.49,2547.94,2549.49,425.0,2548.88,2549.49,2547.94,2549.49,425.0
2023-02-24 13:50:00,2547.94,2550.29,2547.94,2550.28,825.0,2547.94,2550.29,2547.94,2550.28,825.0
2023-02-24 14:00:00,2552.86,2552.86,2552.86,2552.86,100.0,2552.86,2552.86,2552.86,2552.86,100.0
2023-02-24 14:10:00,2553.59,2553.59,2549.17,2550.0,899.0,2553.59,2553.59,2549.17,2550.0,899.0
2023-02-24 14:20:00,2550.5,2550.59,2550.13,2550.13,600.0,2550.5,2550.59,2550.13,2550.13,600.0
2023-02-24 14:30:00,2548.48,2548.57,2547.52,2548.13,500.0,2548.48,2548.57,2547.52,2548.13,500.0
2023-02-24 14:40:00,2545.62,2545.62,2545.51,2545.51,400.0,2545.62,2545.62,2545.51,2545.51,400.0
2023-02-24 14:50:00,2545.51,2546.85,2545.5,2546.85,300.0,2545.51,2546.85,2545.5,2546.85,300.0
2023-02-24 15:00:00,2545.81,2549.46,2545.02,2545.86,1600.0,2545.81,2549.46,2545.02,2545.86,1600.0
2023-02-24 15:10:00,2546.66,2546.89,2543.85,2546.22,4207.0,2546.66,2546.89,2543.85,2546.22,4207.0
2023-02-24 15:20:00,2545.39,2546.92,2544.05,2545.19,1645.0,2545.39,2546.92,2544.05,2545.19,1645.0
2023-02-24 15:30:00,2543.73,2543.73,2536.41,2539.36,13155.0,2543.73,2543.73,2536.41,2539.36,13155.0
2023-02-24 15:40:00,2537.82,2542.47,2536.51,2536.85,2508.0,2537.82,2542.47,2536.51,2536.85,2508.0
2023-02-24 15:50:00,2537.78,2540.13,2532.57,2540.13,7063.0,2537.78,2540.13,2532.57,2540.13,7063.0
2023-02-27 09:30:00,2552.19,2552.51,2542.5,2549.45,6122.0,2552.19,2552.51,2542.5,2549.45,6122.0
2023-02-27 09:40:00,2549.45,2559.03,2549.45,2551.11,3234.0,2549.45,2559.03,2549.45,2551.11,3234.0
2023-02-27 09:50:00,2555.53,2558.74,2550.58,2554.19,3625.0,2555.53,2558.74,2550.58,2554.19,3625.0
2023-02-27 10:00:00,2552.0,2559.44,2551.98,2559.28,1000.0,2552.0,2559.44,2551.98,2559.28,1000.0
2023-02-27 10:10:00,2558.36,2558.83,2553.31,2556.08,2200.0,2558.36,2558.83,2553.31,2556.08,2200.0
2023-02-27 10:20:00,2557.75,2558.1,2554.89,2555.11,2706.0,2557.75,2558.1,2554.89,2555.11,2706.0
2023-02-27 10:30:00,2555.41,2560.77,2555.4,2560.66,2584.0,2555.41,2560.77,2555.4,2560.66,2584.0
2023-02-27 10:40:00,2559.72,2560.15,2556.01,2557.53,800.0,2559.72,2560.15,2556.01,2557.53,800.0
2023-02-27 10:50:00,2561.25,2563.0,2561.25,2563.0,800.0,2561.25,2563.0,2561.25,2563.0,800.0
2023-02-27 11:00:00,2560.89,2561.64,2556.74,2558.93,2196.0,2560.89,2561.64,2556.74,2558.93,2196.0
2023-02-27 11:10:00,2561.6,2563.42,2558.32,2558.32,1681.0,2561.6,2563.42,2558.32,2558.32,1681.0
2023-02-27 11:20:00,2558.78,2560.34,2556.06,2556.06,965.0,2558.78,2560.34,2556.06,2556.06,965.0
2023-02-27 11:30:00,2558.07,2558.07,2553.82,2554.35,1800.0,2558.07,2558.07,2553.82,2554.35,1800.0
2023-02-27 11:40:00,2556.1,2556.39,2555.17,2556.39,519.0,2556.1,2556.39,2555.17,2556.39,519.0
2023-02-27 11:50:00,2556.31,2556.31,2556.31,2556.31,100.0,2556.31,2556.31,2556.31,2556.31,100.0
2023-02-27 12:00:00,2560.0,2561.39,2559.82,2561.39,500.0,2560.0,2561.39,2559.82,2561.39,500.0
2023-02-27 12:10:00,2565.08,2568.19,2564.0,2564.0,1414.0,2565.08,2568.19,2564.0,2564.0,1414.0
2023-02-27 12:20:00,2563.78,2563.88,2558.34,2558.34,1729.0,2563.78,2563.88,2558.34,2558.34,1729.0
2023-02-27 12:30:00,2563.08,2564.24,2562.75,2564.24,1103.0,2563.08,2564.24,2562.75,2564.24,1103.0
2023-02-27 12:40:00,2564.78,2564.79,2561.2,2562.23,1602.0,2564.78,2564.79,2561.2,2562.23,1602.0
2023-02-27 12:50:00,2562.23,2562.23,2561.27,2561.28,400.0,2562.23,2562.23,2561.27,2561.28,400.0
2023-02-27 13:00:00,2561.28,2561.55,2560.23,2560.24,1510.0,2561.28,2561.55,2560.23,2560.24,1510.0
2023-02-27 13:10:00,2560.26,2561.81,2560.23,2561.62,900.0,2560.26,2561.81,2560.23,2561.62,900.0
2023-02-27 13:20:00,2561.62,2561.75,2560.06,2561.46,900.0,2561.62,2561.75,2560.06,2561.46,900.0
2023-02-27 13:30:00,2561.49,2569.45,2561.48,2569.45,1600.0,2561.49,2569.45,2561.48,2569.45,1600.0
2023-02-27 13:40:00,2570.64,2572.63,2567.48,2567.48,1725.0,2570.64,2572.63,2567.48,2567.48,1725.0
2023-02-27 13:50:00,2571.13,2571.44,2570.12,2570.12,400.0,2571.13,2571.44,2570.12,2570.12,400.0
2023-02-27 14:00:00,2572.37,2572.85,2570.75,2571.91,700.0,2572.37,2572.85,2570.75,2571.91,700.0
2023-02-27 14:10:00,2571.1,2571.1,2564.88,2564.88,848.0,2571.1,2571.1,2564.88,2564.88,848.0
2023-02-27 14:20:00,2566.0,2570.1,2565.93,2570.1,11007.0,2566.0,2570.1,2565.93,2570.1,11007.0
2023-02-27 14:30:00,2571.71,2573.52,2571.35,2571.35,800.0,2571.71,2573.52,2571.35,2571.35,800.0
2023-02-27 14:40:00,2571.96,2571.96,2567.84,2569.8,2814.0,2571.96,2571.96,2567.84,2569.8,2814.0
2023-02-27 14:50:00,2568.19,2568.37,2566.41,2568.37,1000.0,2568.19,2568.37,2566.41,2568.37,1000.0
2023-02-27 15:00:00,2568.48,2568.48,2566.0,2566.41,4254.0,2568.48,2568.48,2566.0,2566.41,4254.0
2023-02-27 15:10:00,2566.41,2566.41,2562.49,2562.5,1674.0,2566.41,2566.41,2562.49,2562.5,1674.0
2023-02-27 15:20:00,2560.02,2567.21,2560.02,2566.0,2300.0,2560.02,2567.21,2560.02,2566.0,2300.0
2023-02-27 15:30:00,2562.3,2566.46,2561.82,2566.05,1706.0,2562.3,2566.46,2561.82,2566.05,1706.0
2023-02-27 15:40:00,2566.55,2574.46,2565.13,2571.16,2603.0,2566.55,2574.46,2565.13,2571.16,2603.0
2023-02-27 15:50:00,2570.29,2576.1,2570.0,2575.0,11394.0,2570.29,2576.1,2570.0,2575.0,11394.0
2023-02-28 09:30:00,2584.96,2584.96,2552.95,2553.84,4542.0,2584.96,2584.96,2552.95,2553.84,4542.0
2023-02-28 09:40:00,2552.99,2565.36,2544.02,2564.38,3891.0,2552.99,2565.36,2544.02,2564.38,3891.0
2023-02-28 09:50:00,2572.06,2573.92,2553.99,2556.52,4500.0,2572.06,2573.92,2553.99,2556.52,4500.0
2023-02-28 10:00:00,2555.75,2562.63,2553.75,2556.34,2200.0,2555.75,2562.63,2553.75,2556.34,2200.0
2023-02-28 10:10:00,2553.65,2555.01,2546.51,2550.84,2900.0,2553.65,2555.01,2546.51,2550.84,2900.0
2023-02-28 10:20:00,2551.0,2551.0,2543.37,2543.9,5090.0,2551.0,2551.0,2543.37,2543.9,5090.0
2023-02-28 10:30:00,2543.89,2543.89,2528.64,2530.61,7378.0,2543.89,2543.89,2528.64,2530.61,7378.0
2023-02-28 10:40:00,2526.26,2532.08,2525.0,2525.04,2245.0,2526.26,2532.08,2525.0,2525.04,2245.0
2023-02-28 10:50:00,2525.1,2525.1,2510.0,2510.0,2916.0,2525.1,2525.1,2510.0,2510.0,2916.0
2023-02-28 11:00:00,2513.47,2521.89,2498.52,2521.89,5826.0,2513.47,2521.89,2498.52,2521.89,5826.0
2023-02-28 11:10:00,2516.16,2521.94,2504.32,2504.32,880.0,2516.16,2521.94,2504.32,2504.32,880.0
2023-02-28 11:20:00,2501.05,2507.28,2495.74,2498.24,1637.0,2501.05,2507.28,2495.74,2498.24,1637.0
2023-02-28 11:30:00,2500.0,2504.39,2488.73,2488.74,1600.0,2500.0,2504.39,2488.73,2488.74,1600.0
2023-02-28 11:40:00,2488.74,2508.23,2488.73,2502.59,1200.0,2488.74,2508.23,2488.73,2502.59,1200.0
2023-02-28 11:50:00,2501.7,2504.97,2497.85,2500.0,1400.0,2501.7,2504.97,2497.85,2500.0,1400.0
2023-02-28 12:00:00,2504.25,2510.0,2502.31,2510.0,2772.0,2504.25,2510.0,2502.31,2510.0,2772.0
2023-02-28 12:10:00,2509.49,2515.0,2509.49,2513.38,1212.0,2509.49,2515.0,2509.49,2513.38,1212.0
2023-02-28 12:20:00,2516.08,2521.0,2513.39,2513.39,2590.0,2516.08,2521.0,2513.39,2513.39,2590.0
2023-02-28 12:30:00,2514.25,2514.25,2509.79,2509.79,300.0,2514.25,2514.25,2509.79,2509.79,300.0
2023-02-28 12:40:00,2501.13,2501.13,2500.13,2500.14,200.0,2501.13,2501.13,2500.13,2500.14,200.0
2023-02-28 12:50:00,2498.99,2503.73,2496.38,2501.46,1183.0,2498.99,2503.73,2496.38,2501.46,1183.0
2023-02-28 13:00:00,2498.48,2501.76,2498.48,2498.81,731.0,2498.48,2501.76,2498.48,2498.81,731.0
2023-02-28 13:10:00,2502.46,2505.87,2502.46,2505.87,300.0,2502.46,2505.87,2502.46,2505.87,300.0
2023-02-28 13:20:00,2503.23,2505.75,2503.23,2505.75,400.0,2503.23,2505.75,2503.23,2505.75,400.0
2023-02-28 13:30:00,2506.82,2506.82,2501.49,2501.49,600.0,2506.82,2506.82,2501.49,2501.49,600.0
2023-02-28 13:40:00,2503.03,2503.94,2498.57,2503.94,1000.0,2503.03,2503.94,2498.57,2503.94,1000.0
2023-02-28 13:50:00,2500.0,2503.69,2497.7,2503.69,800.0,2500.0,2503.69,2497.7,2503.69,800.0
2023-02-28 14:00:00,2498.22,2501.0,2495.8,2495.8,2025.0,2498.22,2501.0,2495.8,2495.8,2025.0
2023-02-28 14:10:00,2496.08,2496.27,2490.55,2492.62,1908.0,2496.08,2496.27,2490.55,2492.62,1908.0
2023-02-28 14:20:00,2493.39,2496.55,2493.09,2493.09,600.0,2493.39,2496.55,2493.09,2493.09,600.0
2023-02-28 14:30:00,2497.04,2497.27,2494.62,2496.26,400.0,2497.04,2497.27,2494.62,2496.26,400.0
2023-02-28 14:40:00,2492.38,2494.67,2492.06,2494.67,500.0,2492.38,2494.67,2492.06,2494.67,500.0
2023-02-28 14:50:00,2494.63,2494.63,2483.72,2490.0,1809.0,2494.63,2494.63,2483.72,2490.0,1809.0
2023-02-28 15:00:00,2487.43,2505.68,2487.38,2505.68,3933.0,2487.43,2505.68,2487.38,2505.68,3933.0
2023-02-28 15:10:00,2504.11,2511.3,2503.21,2508.59,2674.0,2504.11,2511.3,2503.21,2508.59,2674.0
2023-02-28 15:20:00,2508.22,2508.22,2492.42,2492.43,3021.0,2508.22,2508.22,2492.42,2492.43,3021.0
2023-02-28 15:30:00,2491.68,2497.45,2489.99,2490.0,2175.0,2491.68,2497.45,2489.99,2490.0,2175.0
2023-02-28 15:40:00,2491.29,2492.07,2487.82,2490.84,4433.0,2491.29,2492.07,2487.82,2490.84,4433.0
2023-02-28 15:50:00,2492.07,2496.04,2483.54,2483.54,10751.0,2492.07,2496.04,2483.54,2483.54,10751.0
2023-03-01 09:30:00,2458.51,2468.83,2438.28,2449.1,3932.0,2458.51,2468.83,2438.28,2449.1,3932.0
2023-03-01 09:40:00,2450.83,2456.38,2442.3,2456.38,1350.0,2450.83,2456.38,2442.3,2456.38,1350.0
2023-03-01 09:50:00,2452.67,2453.94,2446.63,2446.63,700.0,2452.67,2453.94,2446.63,2446.63,700.0
2023-03-01 10:00:00,2451.02,2459.56,2441.01,2454.0,5149.0,2451.02,2459.56,2441.01,2454.0,5149.0
2023-03-01 10:10:00,2449.89,2454.6,2446.9,2454.6,2277.0,2449.89,2454.6,2446.9,2454.6,2277.0
2023-03-01 10:20:00,2456.53,2456.53,2451.18,2455.0,1369.0,2456.53,2456.53,2451.18,2455.0,1369.0
2023-03-01 10:30:00,2455.37,2455.37,2444.88,2449.05,1834.0,2455.37,2455.37,2444.88,2449.05,1834.0
2023-03-01 10:40:00,2449.04,2449.4,2441.0,2441.0,1976.0,2449.04,2449.4,2441.0,2441.0,1976.0
2023-03-01 10:50:00,2439.09,2448.42,2439.09,2443.9,3579.0,2439.09,2448.42,2439.09,2443.9,3579.0
2023-03-01 11:00:00,2441.58,2444.11,2435.0,2435.0,1500.0,2441.58,2444.11,2435.0,2435.0,1500.0
2023-03-01 11:10:00,2432.13,2432.13,2428.11,2428.41,2300.0,2432.13,2432.13,2428.11,2428.41,2300.0
2023-03-01 11:20:00,2427.27,2433.05,2424.44,2432.43,2330.0,2427.27,2433.05,2424.44,2432.43,2330.0
2023-03-01 11:30:00,2437.14,2445.38,2433.93,2445.38,2050.0,2437.14,2445.38,2433.93,2445.38,2050.0
2023-03-01 11:40:00,2449.76,2449.76,2444.95,2444.95,1725.0,2449.76,2449.76,2444.95,2444.95,1725.0
2023-03-01 11:50:00,2444.83,2449.39,2444.83,2449.39,700.0,2444.83,2449.39,2444.83,2449.39,700.0
2023-03-01 12:00:00,2446.92,2449.04,2443.82,2445.77,1481.0,2446.92,2449.04,2443.82,2445.77,1481.0
2023-03-01 12:10:00,2441.66,2446.4,2441.66,2442.81,670.0,2441.66,2446.4,2441.66,2442.81,670.0
2023-03-01 12:20:00,2448.17,2448.31,2447.33,2447.85,600.0,2448.17,2448.31,2447.33,2447.85,600.0
2023-03-01 12:30:00,2447.6,2450.71,2446.79,2446.79,800.0,2447.6,2450.71,2446.79,2446.79,800.0
2023-03-01 12:40:00,2449.27,2449.27,2448.75,2448.75,300.0,2449.27,2449.27,2448.75,2448.75,300.0
2023-03-01 12:50:00,2447.09,2449.3,2447.08,2449.3,1300.0,2447.09,2449.3,2447.08,2449.3,1300.0
2023-03-01 13:00:00,2449.68,2449.68,2445.29,2447.8,1682.0,2449.68,2449.68,2445.29,2447.8,1682.0
2023-03-01 13:10:00,2449.1,2455.12,2446.08,2446.08,1400.0,2449.1,2455.12,2446.08,2446.08,1400.0
2023-03-01 13:20:00,2447.55,2450.49,2439.91,2439.91,1389.0,2447.55,2450.49,2439.91,2439.91,1389.0
2023-03-01 13:30:00,2443.16,2443.3,2440.3,2443.3,300.0,2443.16,2443.3,2440.3,2443.3,300.0
2023-03-01 13:40:00,2445.36,2445.36,2442.03,2442.03,1000.0,2445.36,2445.36,2442.03,2442.03,1000.0
2023-03-01 13:50:00,2441.57,2451.6,2441.57,2450.54,800.0,2441.57,2451.6,2441.57,2450.54,800.0
2023-03-01 14:00:00,2451.56,2451.56,2443.81,2443.81,1365.0,2451.56,2451.56,2443.81,2443.81,1365.0
2023-03-01 14:10:00,2445.05,2445.29,2442.77,2443.64,1053.0,2445.05,2445.29,2442.77,2443.64,1053.0
2023-03-01 14:20:00,2446.15,2446.15,2443.86,2445.03,859.0,2446.15,2446.15,2443.86,2445.03,859.0
2023-03-01 14:30:00,2443.88,2447.03,2443.63,2443.63,953.0,2443.88,2447.03,2443.63,2443.63,953.0
2023-03-01 14:40:00,2445.52,2446.69,2445.51,2446.69,300.0,2445.52,2446.69,2445.51,2446.69,300.0
2023-03-01 14:50:00,2450.83,2450.83,2447.65,2449.67,1824.0,2450.83,2450.83,2447.65,2449.67,1824.0
2023-03-01 15:00:00,2450.51,2454.87,2449.85,2454.87,900.0,2450.51,2454.87,2449.85,2454.87,900.0
2023-03-01 15:10:00,2456.64,2457.56,2454.99,2455.72,1100.0,2456.64,2457.56,2454.99,2455.72,1100.0
2023-03-01 15:20:00,2452.96,2456.1,2452.46,2454.38,1314.0,2452.96,2456.1,2452.46,2454.38,1314.0
2023-03-01 15:30:00,2454.12,2455.62,2452.54,2454.78,2306.0,2454.12,2455.62,2452.54,2454.78,2306.0
2023-03-01 15:40:00,2455.21,2461.37,2453.78,2460.08,3588.0,2455.21,2461.37,2453.78,2460.08,3588.0
2023-03-01 15:50:00,2460.66,2463.39,2456.44,2458.92,9310.0,2460.66,2463.39,2456.44,2458.92,9310.0
2023-03-02 09:30:00,2471.49,2471.49,2439.33,2450.62,2556.0,2471.49,2471.49,2439.33,2450.62,2556.0
2023-03-02 09:40:00,2450.62,2460.0,2448.83,2460.0,2300.0,2450.62,2460.0,2448.83,2460.0,2300.0
2023-03-02 09:50:00,2459.2,2474.97,2459.2,2463.45,3639.0,2459.2,2474.97,2459.2,2463.45,3639.0
2023-03-02 10:00:00,2466.53,2476.0,2466.53,2476.0,626.0,2466.53,2476.0,2466.53,2476.0,626.0
2023-03-02 10:10:00,2479.13,2479.13,2474.75,2474.75,900.0,2479.13,2479.13,2474.75,2474.75,900.0
2023-03-02 10:20:00,2479.22,2485.28,2479.22,2484.31,1564.0,2479.22,2485.28,2479.22,2484.31,1564.0
2023-03-02 10:30:00,2487.18,2488.43,2475.69,2480.39,1183.0,2487.18,2488.43,2475.69,2480.39,1183.0
2023-03-02 10:40:00,2477.83,2479.28,2477.09,2477.1,764.0,2477.83,2479.28,2477.09,2477.1,764.0
2023-03-02 10:50:00,2481.87,2481.87,2481.8,2481.8,630.0,2481.87,2481.87,2481.8,2481.8,630.0
2023-03-02 11:00:00,2485.88,2486.05,2485.4,2486.05,700.0,2485.88,2486.05,2485.4,2486.05,700.0
2023-03-02 11:10:00,2482.56,2482.72,2479.08,2482.72,700.0,2482.56,2482.72,2479.08,2482.72,700.0
2023-03-02 11:20:00,2481.5,2481.56,2477.78,2477.78,900.0,2481.5,2481.56,2477.78,2477.78,900.0
2023-03-02 11:30:00,2482.63,2484.78,2482.4,2484.49,1880.0,2482.63,2484.78,2482.4,2484.49,1880.0
2023-03-02 11:40:00,2485.99,2486.26,2485.98,2486.26,200.0,2485.99,2486.26,2485.98,2486.26,200.0
2023-03-02 11:50:00,2486.49,2487.39,2486.49,2487.39,300.0,2486.49,2487.39,2486.49,2487.39,300.0
2023-03-02 12:00:00,2487.39,2490.0,2487.0,2489.41,513.0,2487.39,2490.0,2487.0,2489.41,513.0
2023-03-02 12:10:00,2492.85,2492.85,2488.73,2490.01,500.0,2492.85,2492.85,2488.73,2490.01,500.0
2023-03-02 12:20:00,2489.74,2489.94,2488.85,2488.85,425.0,2489.74,2489.94,2488.85,2488.85,425.0
2023-03-02 12:30:00,2489.96,2491.07,2489.96,2491.07,510.0,2489.96,2491.07,2489.96,2491.07,510.0
2023-03-02 12:40:00,2492.65,2493.41,2492.65,2493.41,300.0,2492.65,2493.41,2492.65,2493.41,300.0
2023-03-02 12:50:00,2493.42,2496.67,2493.42,2494.73,2446.0,2493.42,2496.67,2493.42,2494.73,2446.0
2023-03-02 13:00:00,2497.58,2497.58,2491.58,2491.59,300.0,2497.58,2497.58,2491.58,2491.59,300.0
2023-03-02 13:10:00,2490.28,2490.28,2490.27,2490.28,100.0,2490.28,2490.28,2490.27,2490.28,100.0
2023-03-02 13:20:00,2490.28,2490.28,2490.28,2490.28,0.0,2490.28,2490.28,2490.28,2490.28,0.0
2023-03-02 13:30:00,2491.1,2493.23,2491.1,2491.39,400.0,2491.1,2493.23,2491.1,2491.39,400.0
2023-03-02 13:40:00,2495.2,2495.2,2492.09,2492.09,500.0,2495.2,2495.2,2492.09,2492.09,500.0
2023-03-02 13:50:00,2492.42,2492.77,2492.42,2492.77,200.0,2492.42,2492.77,2492.42,2492.77,200.0
2023-03-02 14:00:00,2495.85,2495.85,2494.69,2494.7,200.0,2495.85,2495.85,2494.69,2494.7,200.0
2023-03-02 14:10:00,2493.87,2493.92,2492.86,2493.02,1500.0,2493.87,2493.92,2492.86,2493.02,1500.0
2023-03-02 14:20:00,2493.94,2493.94,2491.84,2491.84,587.0,2493.94,2493.94,2491.84,2491.84,587.0
2023-03-02 14:30:00,2490.44,2490.44,2489.99,2489.99,700.0,2490.44,2490.44,2489.99,2489.99,700.0
2023-03-02 14:40:00,2490.32,2490.81,2489.96,2490.81,300.0,2490.32,2490.81,2489.96,2490.81,300.0
2023-03-02 14:50:00,2488.12,2489.7,2486.92,2487.6,1919.0,2488.12,2489.7,2486.92,2487.6,1919.0
2023-03-02 15:00:00,2485.7,2485.7,2483.43,2483.43,444.0,2485.7,2485.7,2483.43,2483.43,444.0
2023-03-02 15:10:00,2483.15,2484.58,2482.7,2482.7,600.0,2483.15,2484.58,2482.7,2482.7,600.0
2023-03-02 15:20:00,2481.98,2482.39,2481.98,2482.31,700.0,2481.98,2482.39,2481.98,2482.31,700.0
2023-03-02 15:30:00,2484.29,2493.69,2484.29,2493.68,1942.0,2484.29,2493.69,2484.29,2493.68,1942.0
2023-03-02 15:40:00,2493.73,2494.57,2492.09,2492.6,3136.0,2493.73,2494.57,2492.09,2492.6,3136.0
2023-03-02 15:50:00,2492.25,2492.27,2484.94,2486.92,5268.0,2492.25,2492.27,2484.94,2486.92,5268.0
2023-03-03 09:30:00,2496.82,2496.82,2472.12,2476.2,1438.0,2496.82,2496.82,2472.12,2476.2,1438.0
2023-03-03 09:40:00,2487.94,2487.94,2463.94,2470.79,1000.0,2487.94,2487.94,2463.94,2470.79,1000.0
2023-03-03 09:50:00,2477.63,2481.42,2473.24,2473.24,1900.0,2477.63,2481.42,2473.24,2473.24,1900.0
2023-03-03 10:00:00,2471.57,2476.09,2467.99,2473.73,1400.0,2471.57,2476.09,2467.99,2473.73,1400.0
2023-03-03 10:10:00,2481.3,2481.3,2481.04,2481.3,305.0,2481.3,2481.3,2481.04,2481.3,305.0
2023-03-03 10:20:00,2484.01,2485.02,2483.64,2485.02,500.0,2484.01,2485.02,2483.64,2485.02,500.0
2023-03-03 10:30:00,2487.16,2487.16,2487.15,2487.16,100.0,2487.16,2487.16,2487.15,2487.16,100.0
2023-03-03 10:40:00,2485.32,2492.01,2485.32,2490.97,1500.0,2485.32,2492.01,2485.32,2490.97,1500.0
2023-03-03 10:50:00,2491.11,2491.11,2485.89,2486.61,1001.0,2491.11,2491.11,2485.89,2486.61,1001.0
2023-03-03 11:00:00,2491.62,2495.84,2491.62,2493.45,800.0,2491.62,2495.84,2491.62,2493.45,800.0
2023-03-03 11:10:00,2493.16,2495.5,2493.16,2495.5,200.0,2493.16,2495.5,2493.16,2495.5,200.0
2023-03-03 11:20:00,2496.47,2496.48,2494.52,2494.8,500.0,2496.47,2496.48,2494.52,2494.8,500.0
2023-03-03 11:30:00,2499.99,2502.24,2498.48,2501.0,1951.0,2499.99,2502.24,2498.48,2501.0,1951.0
2023-03-03 11:40:00,2501.0,2501.0,2501.0,2501.0,0.0,2501.0,2501.0,2501.0,2501.0,0.0
2023-03-03 11:50:00,2499.48,2503.26,2499.25,2503.26,1208.0,2499.48,2503.26,2499.25,2503.26,1208.0
2023-03-03 12:00:00,2500.37,2500.37,2499.31,2499.32,500.0,2500.37,2500.37,2499.31,2499.32,500.0
2023-03-03 12:10:00,2497.73,2498.32,2494.84,2498.32,1550.0,2497.73,2498.32,2494.84,2498.32,1550.0
2023-03-03 12:20:00,2499.94,2500.87,2499.65,2500.87,500.0,2499.94,2500.87,2499.65,2500.87,500.0
2023-03-03 12:30:00,2501.69,2503.36,2497.01,2497.01,2444.0,2501.69,2503.36,2497.01,2497.01,2444.0
2023-03-03 12:40:00,2494.81,2496.99,2494.28,2495.42,1601.0,2494.81,2496.99,2494.28,2495.42,1601.0
2023-03-03 12:50:00,2495.03,2495.03,2495.02,2495.02,300.0,2495.03,2495.03,2495.02,2495.02,300.0
2023-03-03 13:00:00,2497.18,2497.18,2496.83,2496.83,200.0,2497.18,2497.18,2496.83,2496.83,200.0
2023-03-03 13:10:00,2496.21,2498.31,2496.21,2497.81,700.0,2496.21,2498.31,2496.21,2497.81,700.0
2023-03-03 13:20:00,2499.59,2499.59,2496.96,2496.96,626.0,2499.59,2499.59,2496.96,2496.96,626.0
2023-03-03 13:30:00,2498.62,2498.62,2497.67,2498.3,533.0,2498.62,2498.62,2497.67,2498.3,533.0
2023-03-03 13:40:00,2495.97,2495.97,2495.97,2495.97,100.0,2495.97,2495.97,2495.97,2495.97,100.0
2023-03-03 13:50:00,2499.2,2499.36,2499.2,2499.36,300.0,2499.2,2499.36,2499.2,2499.36,300.0
2023-03-03 14:00:00,2498.49,2498.49,2496.28,2496.29,1100.0,2498.49,2498.49,2496.28,2496.29,1100.0
2023-03-03 14:10:00,2496.61,2496.78,2491.08,2491.08,1525.0,2496.61,2496.78,2491.08,2491.08,1525.0
2023-03-03 14:20:00,2489.63,2489.63,2489.3,2489.57,400.0,2489.63,2489.63,2489.3,2489.57,400.0
2023-03-03 14:30:00,2489.57,2489.57,2489.57,2489.57,0.0,2489.57,2489.57,2489.57,2489.57,0.0
2023-03-03 14:40:00,2493.45,2496.37,2493.45,2496.37,900.0,2493.45,2496.37,2493.45,2496.37,900.0
2023-03-03 14:50:00,2499.84,2499.84,2494.43,2499.46,1600.0,2499.84,2499.84,2494.43,2499.46,1600.0
2023-03-03 15:00:00,2500.31,2501.13,2499.25,2501.13,1350.0,2500.31,2501.13,2499.25,2501.13,1350.0
2023-03-03 15:10:00,2499.86,2499.86,2497.55,2498.68,1400.0,2499.86,2499.86,2497.55,2498.68,1400.0
2023-03-03 15:20:00,2499.87,2499.87,2497.03,2498.04,900.0,2499.87,2499.87,2497.03,2498.04,900.0
2023-03-03 15:30:00,2498.51,2500.98,2497.86,2500.98,1100.0,2498.51,2500.98,2497.86,2500.98,1100.0
2023-03-03 15:40:00,2501.6,2502.97,2501.16,2502.97,807.0,2501.6,2502.97,2501.16,2502.97,807.0
2023-03-03 15:50:00,2501.87,2502.97,2495.3,2496.83,7817.0,2501.87,2502.97,2495.3,2496.83,7817.0
2023-03-06 09:30:00,2498.38,2510.0,2498.38,2509.99,876.0,2498.38,2510.0,2498.38,2509.99,876.0
2023-03-06 09:40:00,2512.71,2514.84,2507.11,2509.84,1176.0,2512.71,2514.84,2507.11,2509.84,1176.0
2023-03-06 09:50:00,2508.98,2517.99,2508.72,2517.99,600.0,2508.98,2517.99,2508.72,2517.99,600.0
2023-03-06 10:00:00,2518.63,2518.63,2513.78,2514.39,960.0,2518.63,2518.63,2513.78,2514.39,960.0
2023-03-06 10:10:00,2514.39,2516.61,2514.24,2515.69,1806.0,2514.39,2516.61,2514.24,2515.69,1806.0
2023-03-06 10:20:00,2515.81,2518.48,2515.75,2517.54,694.0,2515.81,2518.48,2515.75,2517.54,694.0
2023-03-06 10:30:00,2513.71,2516.27,2511.12,2514.26,1464.0,2513.71,2516.27,2511.12,2514.26,1464.0
2023-03-06 10:40:00,2510.23,2512.49,2508.84,2509.97,1239.0,2510.23,2512.49,2508.84,2509.97,1239.0
2023-03-06 10:50:00,2512.51,2514.96,2511.61,2511.62,320.0,2512.51,2514.96,2511.61,2511.62,320.0
2023-03-06 11:00:00,2516.46,2519.01,2516.46,2517.18,300.0,2516.46,2519.01,2516.46,2517.18,300.0
2023-03-06 11:10:00,2516.36,2516.98,2516.36,2516.55,900.0,2516.36,2516.98,2516.36,2516.55,900.0
2023-03-06 11:20:00,2516.56,2517.47,2514.03,2514.03,300.0,2516.56,2517.47,2514.03,2514.03,300.0
2023-03-06 11:30:00,2514.82,2516.86,2514.82,2516.86,200.0,2514.82,2516.86,2514.82,2516.86,200.0
2023-03-06 11:40:00,2518.1,2518.1,2513.28,2513.28,800.0,2518.1,2518.1,2513.28,2513.28,800.0
2023-03-06 11:50:00,2513.88,2516.5,2513.88,2516.18,300.0,2513.88,2516.5,2513.88,2516.18,300.0
2023-03-06 12:00:00,2515.73,2515.73,2514.84,2514.84,995.0,2515.73,2515.73,2514.84,2514.84,995.0
2023-03-06 12:10:00,2512.37,2512.37,2510.3,2510.3,200.0,2512.37,2512.37,2510.3,2510.3,200.0
2023-03-06 12:20:00,2508.46,2508.46,2506.54,2506.54,400.0,2508.46,2508.46,2506.54,2506.54,400.0
2023-03-06 12:30:00,2504.43,2504.43,2503.37,2504.14,300.0,2504.43,2504.43,2503.37,2504.14,300.0
2023-03-06 12:40:00,2502.7,2508.63,2502.7,2508.63,1176.0,2502.7,2508.63,2502.7,2508.63,1176.0
2023-03-06 12:50:00,2501.48,2506.94,2501.48,2506.94,200.0,2501.48,2506.94,2501.48,2506.94,200.0
2023-03-06 13:00:00,2503.37,2504.26,2503.37,2504.26,300.0,2503.37,2504.26,2503.37,2504.26,300.0
2023-03-06 13:10:00,2504.8,2504.8,2504.8,2504.8,100.0,2504.8,2504.8,2504.8,2504.8,100.0
2023-03-06 13:20:00,2507.22,2507.38,2505.25,2506.52,1500.0,2507.22,2507.38,2505.25,2506.52,1500.0
2023-03-06 13:30:00,2503.36,2506.14,2503.36,2506.14,755.0,2503.36,2506.14,2503.36,2506.14,755.0
2023-03-06 13:40:00,2506.08,2507.51,2504.08,2504.08,542.0,2506.08,2507.51,2504.08,2504.08,542.0
2023-03-06 13:50:00,2506.41,2510.72,2506.41,2510.72,532.0,2506.41,2510.72,2506.41,2510.72,532.0
2023-03-06 14:00:00,2513.22,2513.68,2513.22,2513.68,205.0,2513.22,2513.68,2513.22,2513.68,205.0
2023-03-06 14:10:00,2513.36,2513.36,2511.5,2512.57,700.0,2513.36,2513.36,2511.5,2512.57,700.0
2023-03-06 14:20:00,2510.2,2510.21,2510.2,2510.2,225.0,2510.2,2510.21,2510.2,2510.2,225.0
2023-03-06 14:30:00,2512.44,2514.59,2512.35,2514.59,300.0,2512.44,2514.59,2512.35,2514.59,300.0
2023-03-06 14:40:00,2514.59,2514.59,2514.59,2514.59,0.0,2514.59,2514.59,2514.59,2514.59,0.0
2023-03-06 14:50:00,2512.68,2513.71,2512.68,2513.71,200.0,2512.68,2513.71,2512.68,2513.71,200.0
2023-03-06 15:00:00,2512.88,2512.88,2511.63,2511.63,1775.0,2512.88,2512.88,2511.63,2511.63,1775.0
2023-03-06 15:10:00,2513.45,2513.73,2512.06,2513.1,1450.0,2513.45,2513.73,2512.06,2513.1,1450.0
2023-03-06 15:20:00,2513.42,2513.5,2513.13,2513.5,700.0,2513.42,2513.5,2513.13,2513.5,700.0
2023-03-06 15:30:00,2513.47,2516.95,2513.03,2516.94,1600.0,2513.47,2516.95,2513.03,2516.94,1600.0
2023-03-06 15:40:00,2517.5,2522.8,2515.49,2522.0,3832.0,2517.5,2522.8,2515.49,2522.0,3832.0
2023-03-06 15:50:00,2521.47,2523.08,2519.23,2521.82,7730.0,2521.47,2523.08,2519.23,2521.82,7730.0
2023-03-07 09:30:00,2522.88,2526.04,2515.71,2515.71,1591.0,2522.88,2526.04,2515.71,2515.71,1591.0
2023-03-07 09:40:00,2524.53,2529.66,2524.07,2524.38,869.0,2524.53,2529.66,2524.07,2524.38,869.0
2023-03-07 09:50:00,2524.34,2524.34,2511.92,2517.2,1258.0,2524.34,2524.34,2511.92,2517.2,1258.0
2023-03-07 10:00:00,2517.11,2525.0,2517.11,2525.0,1200.0,2517.11,2525.0,2517.11,2525.0,1200.0
2023-03-07 10:10:00,2522.3,2524.39,2513.27,2518.78,2600.0,2522.3,2524.39,2513.27,2518.78,2600.0
2023-03-07 10:20:00,2516.76,2517.17,2512.97,2513.68,600.0,2516.76,2517.17,2512.97,2513.68,600.0
2023-03-07 10:30:00,2513.64,2513.65,2509.55,2509.77,800.0,2513.64,2513.65,2509.55,2509.77,800.0
2023-03-07 10:40:00,2504.86,2505.0,2504.86,2505.0,400.0,2504.86,2505.0,2504.86,2505.0,400.0
2023-03-07 10:50:00,2500.57,2500.57,2488.22,2488.22,1827.0,2500.57,2500.57,2488.22,2488.22,1827.0
2023-03-07 11:00:00,2488.55,2488.55,2487.34,2487.34,500.0,2488.55,2488.55,2487.34,2487.34,500.0
2023-03-07 11:10:00,2487.31,2488.46,2486.38,2488.46,300.0,2487.31,2488.46,2486.38,2488.46,300.0
2023-03-07 11:20:00,2488.25,2488.74,2488.2,2488.72,500.0,2488.25,2488.74,2488.2,2488.72,500.0
2023-03-07 11:30:00,2486.93,2486.93,2483.24,2483.24,300.0,2486.93,2486.93,2483.24,2483.24,300.0
2023-03-07 11:40:00,2483.25,2483.25,2479.22,2479.22,600.0,2483.25,2483.25,2479.22,2479.22,600.0
2023-03-07 11:50:00,2478.6,2481.79,2475.69,2481.79,696.0,2478.6,2481.79,2475.69,2481.79,696.0
2023-03-07 12:00:00,2482.36,2484.26,2482.36,2482.71,500.0,2482.36,2484.26,2482.36,2482.71,500.0
2023-03-07 12:10:00,2480.68,2482.21,2480.67,2481.29,300.0,2480.68,2482.21,2480.67,2481.29,300.0
2023-03-07 12:20:00,2481.55,2481.69,2481.36,2481.69,400.0,2481.55,2481.69,2481.36,2481.69,400.0
2023-03-07 12:30:00,2480.49,2480.49,2478.8,2479.05,822.0,2480.49,2480.49,2478.8,2479.05,822.0
2023-03-07 12:40:00,2477.74,2480.04,2474.8,2478.91,603.0,2477.74,2480.04,2474.8,2478.91,603.0
2023-03-07 12:50:00,2476.23,2479.88,2475.21,2478.56,1000.0,2476.23,2479.88,2475.21,2478.56,1000.0
2023-03-07 13:00:00,2477.15,2477.8,2475.35,2475.35,600.0,2477.15,2477.8,2475.35,2475.35,600.0
2023-03-07 13:10:00,2475.46,2477.94,2472.88,2472.94,600.0,2475.46,2477.94,2472.88,2472.94,600.0
2023-03-07 13:20:00,2474.46,2478.8,2474.46,2478.8,1200.0,2474.46,2478.8,2474.46,2478.8,1200.0
2023-03-07 13:30:00,2477.69,2478.2,2473.64,2473.64,600.0,2477.69,2478.2,2473.64,2473.64,600.0
2023-03-07 13:40:00,2473.64,2474.31,2471.27,2471.27,300.0,2473.64,2474.31,2471.27,2471.27,300.0
2023-03-07 13:50:00,2471.18,2475.35,2471.18,2475.35,600.0,2471.18,2475.35,2471.18,2475.35,600.0
2023-03-07 14:00:00,2474.68,2475.16,2474.22,2475.16,400.0,2474.68,2475.16,2474.22,2475.16,400.0
2023-03-07 14:10:00,2475.16,2475.16,2475.16,2475.16,0.0,2475.16,2475.16,2475.16,2475.16,0.0
2023-03-07 14:20:00,2475.16,2475.16,2475.16,2475.16,0.0,2475.16,2475.16,2475.16,2475.16,0.0
2023-03-07 14:30:00,2478.85,2483.28,2478.85,2483.28,1127.0,2478.85,2483.28,2478.85,2483.28,1127.0
2023-03-07 14:40:00,2483.27,2485.21,2480.02,2485.21,400.0,2483.27,2485.21,2480.02,2485.21,400.0
2023-03-07 14:50:00,2487.5,2487.5,2484.72,2484.72,500.0,2487.5,2487.5,2484.72,2484.72,500.0
2023-03-07 15:00:00,2482.9,2482.9,2482.9,2482.9,300.0,2482.9,2482.9,2482.9,2482.9,300.0
2023-03-07 15:10:00,2484.93,2489.71,2484.93,2489.7,530.0,2484.93,2489.71,2484.93,2489.7,530.0
2023-03-07 15:20:00,2491.08,2491.08,2490.54,2490.55,1100.0,2491.08,2491.08,2490.54,2490.55,1100.0
2023-03-07 15:30:00,2490.94,2493.74,2490.81,2493.74,1201.0,2490.94,2493.74,2490.81,2493.74,1201.0
2023-03-07 15:40:00,2493.28,2493.28,2476.03,2476.03,2186.0,2493.28,2493.28,2476.03,2476.03,2186.0
2023-03-07 15:50:00,2478.05,2480.44,2474.68,2474.68,7203.0,2478.05,2480.44,2474.68,2474.68,7203.0
2023-03-08 09:30:00,2472.27,2472.27,2464.86,2469.39,1421.0,2472.27,2472.27,2464.86,2469.39,1421.0
2023-03-08 09:40:00,2467.96,2467.97,2467.66,2467.66,300.0,2467.96,2467.97,2467.66,2467.66,300.0
2023-03-08 09:50:00,2467.95,2467.95,2467.95,2467.95,100.0,2467.95,2467.95,2467.95,2467.95,100.0
2023-03-08 10:00:00,2464.8,2470.04,2464.8,2469.88,700.0,2464.8,2470.04,2464.8,2469.88,700.0
2023-03-08 10:10:00,2470.93,2473.66,2470.93,2473.66,200.0,2470.93,2473.66,2470.93,2473.66,200.0
2023-03-08 10:20:00,2471.59,2474.71,2467.78,2473.97,941.0,2471.59,2474.71,2467.78,2473.97,941.0
2023-03-08 10:30:00,2473.97,2473.97,2473.97,2473.97,0.0,2473.97,2473.97,2473.97,2473.97,0.0
2023-03-08 10:40:00,2477.0,2477.0,2477.0,2477.0,500.0,2477.0,2477.0,2477.0,2477.0,500.0
2023-03-08 10:50:00,2476.18,2476.19,2474.2,2474.2,300.0,2476.18,2476.19,2474.2,2474.2,300.0
2023-03-08 11:00:00,2469.3,2469.3,2464.73,2468.9,1102.0,2469.3,2469.3,2464.73,2468.9,1102.0
2023-03-08 11:10:00,2463.73,2463.73,2463.73,2463.73,100.0,2463.73,2463.73,2463.73,2463.73,100.0
2023-03-08 11:20:00,2463.0,2463.41,2463.0,2463.41,200.0,2463.0,2463.41,2463.0,2463.41,200.0
2023-03-08 11:30:00,2460.22,2460.23,2460.22,2460.22,100.0,2460.22,2460.23,2460.22,2460.22,100.0
2023-03-08 11:40:00,2454.95,2466.28,2454.95,2466.28,1304.0,2454.95,2466.28,2454.95,2466.28,1304.0
2023-03-08 11:50:00,2468.46,2468.6,2463.5,2463.5,300.0,2468.46,2468.6,2463.5,2463.5,300.0
2023-03-08 12:00:00,2468.0,2468.9,2465.77,2467.6,483.0,2468.0,2468.9,2465.77,2467.6,483.0
2023-03-08 12:10:00,2466.72,2468.43,2461.42,2468.43,1314.0,2466.72,2468.43,2461.42,2468.43,1314.0
2023-03-08 12:20:00,2468.0,2468.91,2468.0,2468.91,400.0,2468.0,2468.91,2468.0,2468.91,400.0
2023-03-08 12:30:00,2466.74,2470.37,2462.84,2470.37,1683.0,2466.74,2470.37,2462.84,2470.37,1683.0
2023-03-08 12:40:00,2467.77,2468.27,2467.77,2468.12,700.0,2467.77,2468.27,2467.77,2468.12,700.0
2023-03-08 12:50:00,2468.12,2468.12,2465.88,2465.88,400.0,2468.12,2468.12,2465.88,2465.88,400.0
2023-03-08 13:00:00,2463.12,2463.12,2460.77,2460.77,300.0,2463.12,2463.12,2460.77,2460.77,300.0
2023-03-08 13:10:00,2459.52,2460.37,2459.52,2460.19,400.0,2459.52,2460.37,2459.52,2460.19,400.0
2023-03-08 13:20:00,2458.45,2459.4,2458.45,2459.4,500.0,2458.45,2459.4,2458.45,2459.4,500.0
2023-03-08 13:30:00,2459.37,2459.37,2456.8,2456.81,300.0,2459.37,2459.37,2456.8,2456.81,300.0
2023-03-08 13:40:00,2456.81,2456.81,2456.81,2456.81,0.0,2456.81,2456.81,2456.81,2456.81,0.0
2023-03-08 13:50:00,2456.84,2456.84,2456.09,2456.5,400.0,2456.84,2456.84,2456.09,2456.5,400.0
2023-03-08 14:00:00,2457.8,2457.8,2452.32,2452.7,1418.0,2457.8,2457.8,2452.32,2452.7,1418.0
2023-03-08 14:10:00,2448.56,2448.71,2446.49,2446.49,426.0,2448.56,2448.71,2446.49,2446.49,426.0
2023-03-08 14:20:00,2450.68,2454.16,2450.38,2454.16,600.0,2450.68,2454.16,2450.38,2454.16,600.0
2023-03-08 14:30:00,2456.0,2456.0,2456.0,2456.0,300.0,2456.0,2456.0,2456.0,2456.0,300.0
2023-03-08 14:40:00,2455.58,2456.2,2455.58,2456.2,200.0,2455.58,2456.2,2455.58,2456.2,200.0
2023-03-08 14:50:00,2458.04,2458.04,2454.88,2454.88,300.0,2458.04,2458.04,2454.88,2454.88,300.0
2023-03-08 15:00:00,2456.1,2457.85,2456.1,2457.85,301.0,2456.1,2457.85,2456.1,2457.85,301.0
2023-03-08 15:10:00,2457.85,2458.11,2457.49,2457.49,600.0,2457.85,2458.11,2457.49,2457.49,600.0
2023-03-08 15:20:00,2457.28,2457.28,2457.28,2457.28,200.0,2457.28,2457.28,2457.28,2457.28,200.0
2023-03-08 15:30:00,2457.28,2458.61,2456.96,2458.35,900.0,2457.28,2458.61,2456.96,2458.35,900.0
2023-03-08 15:40:00,2461.47,2467.51,2461.47,2467.26,1195.0,2461.47,2467.51,2461.47,2467.26,1195.0
2023-03-08 15:50:00,2466.3,2466.32,2459.58,2459.58,4697.0,2466.3,2466.32,2459.58,2459.58,4697.0
2023-03-09 09:30:00,2467.1,2467.1,2451.08,2451.08,2735.0,2467.1,2467.1,2451.08,2451.08,2735.0
2023-03-09 09:40:00,2454.78,2459.18,2452.28,2459.18,800.0,2454.78,2459.18,2452.28,2459.18,800.0
2023-03-09 09:50:00,2454.16,2454.16,2450.98,2450.98,400.0,2454.16,2454.16,2450.98,2450.98,400.0
2023-03-09 10:00:00,2450.24,2450.51,2441.0,2446.61,900.0,2450.24,2450.51,2441.0,2446.61,900.0
2023-03-09 10:10:00,2447.73,2447.73,2436.36,2436.36,393.0,2447.73,2447.73,2436.36,2436.36,393.0
2023-03-09 10:20:00,2432.57,2432.57,2428.0,2428.0,400.0,2432.57,2432.57,2428.0,2428.0,400.0
2023-03-09 10:30:00,2429.91,2432.74,2422.15,2424.78,1609.0,2429.91,2432.74,2422.15,2424.78,1609.0
2023-03-09 10:40:00,2423.96,2434.67,2423.96,2434.67,3508.0,2423.96,2434.67,2423.96,2434.67,3508.0
2023-03-09 10:50:00,2434.7,2438.83,2432.8,2438.83,1430.0,2434.7,2438.83,2432.8,2438.83,1430.0
2023-03-09 11:00:00,2442.06,2444.23,2438.65,2442.52,1125.0,2442.06,2444.23,2438.65,2442.52,1125.0
2023-03-09 11:10:00,2445.56,2447.11,2442.82,2442.82,500.0,2445.56,2447.11,2442.82,2442.82,500.0
2023-03-09 11:20:00,2444.91,2445.12,2432.67,2438.51,2977.0,2444.91,2445.12,2432.67,2438.51,2977.0
2023-03-09 11:30:00,2442.2,2442.92,2436.72,2436.72,800.0,2442.2,2442.92,2436.72,2436.72,800.0
2023-03-09 11:40:00,2437.47,2438.15,2437.46,2438.14,200.0,2437.47,2438.15,2437.46,2438.14,200.0
2023-03-09 11:50:00,2439.27,2441.29,2434.32,2437.44,400.0,2439.27,2441.29,2434.32,2437.44,400.0
2023-03-09 12:00:00,2438.06,2439.88,2436.25,2437.47,600.0,2438.06,2439.88,2436.25,2437.47,600.0
2023-03-09 12:10:00,2433.97,2441.66,2433.96,2441.66,400.0,2433.97,2441.66,2433.96,2441.66,400.0
2023-03-09 12:20:00,2439.32,2439.47,2438.52,2438.52,300.0,2439.32,2439.47,2438.52,2438.52,300.0
2023-03-09 12:30:00,2441.43,2441.43,2437.07,2440.71,500.0,2441.43,2441.43,2437.07,2440.71,500.0
2023-03-09 12:40:00,2442.75,2449.77,2442.75,2446.36,800.0,2442.75,2449.77,2442.75,2446.36,800.0
2023-03-09 12:50:00,2446.92,2449.84,2442.54,2449.74,800.0,2446.92,2449.84,2442.54,2449.74,800.0
2023-03-09 13:00:00,2449.45,2450.08,2444.45,2446.99,400.0,2449.45,2450.08,2444.45,2446.99,400.0
2023-03-09 13:10:00,2447.91,2448.5,2442.34,2442.34,824.0,2447.91,2448.5,2442.34,2442.34,824.0
2023-03-09 13:20:00,2443.21,2443.21,2438.31,2440.02,700.0,2443.21,2443.21,2438.31,2440.02,700.0
2023-03-09 13:30:00,2440.02,2440.02,2440.02,2440.02,0.0,2440.02,2440.02,2440.02,2440.02,0.0
2023-03-09 13:40:00,2438.25,2439.35,2434.88,2434.89,589.0,2438.25,2439.35,2434.88,2434.89,589.0
2023-03-09 13:50:00,2440.22,2440.23,2440.22,2440.22,135.0,2440.22,2440.23,2440.22,2440.22,135.0
2023-03-09 14:00:00,2439.12,2440.88,2436.28,2436.28,484.0,2439.12,2440.88,2436.28,2436.28,484.0
2023-03-09 14:10:00,2436.24,2438.52,2436.24,2438.5,727.0,2436.24,2438.52,2436.24,2438.5,727.0
2023-03-09 14:20:00,2436.28,2438.84,2435.43,2438.84,1634.0,2436.28,2438.84,2435.43,2438.84,1634.0
2023-03-09 14:30:00,2437.35,2437.94,2434.64,2437.11,505.0,2437.35,2437.94,2434.64,2437.11,505.0
2023-03-09 14:40:00,2430.5,2433.15,2428.29,2430.82,506.0,2430.5,2433.15,2428.29,2430.82,506.0
2023-03-09 14:50:00,2430.47,2430.67,2425.52,2430.67,500.0,2430.47,2430.67,2425.52,2430.67,500.0
2023-03-09 15:00:00,2421.68,2425.12,2421.67,2425.12,500.0,2421.68,2425.12,2421.67,2425.12,500.0
2023-03-09 15:10:00,2421.9,2422.26,2419.96,2419.96,800.0,2421.9,2422.26,2419.96,2419.96,800.0
2023-03-09 15:20:00,2411.91,2416.47,2411.91,2414.9,500.0,2411.91,2416.47,2411.91,2414.9,500.0
2023-03-09 15:30:00,2419.78,2423.19,2416.75,2421.77,800.0,2419.78,2423.19,2416.75,2421.77,800.0
2023-03-09 15:40:00,2422.62,2426.34,2420.02,2421.25,2817.0,2422.62,2426.34,2420.02,2421.25,2817.0
2023-03-09 15:50:00,2424.91,2424.91,2414.51,2419.38,7109.0,2424.91,2424.91,2414.51,2419.38,7109.0
2023-03-10 09:30:00,2419.23,2420.0,2413.53,2413.54,1965.0,2419.23,2420.0,2413.53,2413.54,1965.0
2023-03-10 09:40:00,2425.38,2425.38,2425.38,2425.38,100.0,2425.38,2425.38,2425.38,2425.38,100.0
2023-03-10 09:50:00,2425.38,2425.38,2425.38,2425.38,0.0,2425.38,2425.38,2425.38,2425.38,0.0
2023-03-10 10:00:00,2441.0,2441.0,2441.0,2441.0,100.0,2441.0,2441.0,2441.0,2441.0,100.0
2023-03-10 10:10:00,2425.82,2425.82,2425.82,2425.82,100.0,2425.82,2425.82,2425.82,2425.82,100.0
2023-03-10 10:20:00,2425.82,2425.82,2425.82,2425.82,0.0,2425.82,2425.82,2425.82,2425.82,0.0
2023-03-10 10:30:00,2430.72,2430.72,2430.72,2430.72,179.0,2430.72,2430.72,2430.72,2430.72,179.0
2023-03-10 10:40:00,2434.0,2434.0,2433.19,2433.19,904.0,2434.0,2434.0,2433.19,2433.19,904.0
2023-03-10 10:50:00,2427.64,2427.64,2427.64,2427.64,100.0,2427.64,2427.64,2427.64,2427.64,100.0
2023-03-10 11:00:00,2427.64,2429.08,2427.64,2429.08,434.0,2427.64,2429.08,2427.64,2429.08,434.0
2023-03-10 11:10:00,2428.62,2428.62,2427.86,2427.86,300.0,2428.62,2428.62,2427.86,2427.86,300.0
2023-03-10 11:20:00,2433.15,2433.34,2433.15,2433.34,402.0,2433.15,2433.34,2433.15,2433.34,402.0
2023-03-10 11:30:00,2433.52,2433.52,2430.0,2430.0,968.0,2433.52,2433.52,2430.0,2430.0,968.0
2023-03-10 11:40:00,2426.87,2430.81,2426.86,2429.26,800.0,2426.87,2430.81,2426.86,2429.26,800.0
2023-03-10 11:50:00,2428.23,2428.23,2428.0,2428.0,300.0,2428.23,2428.23,2428.0,2428.0,300.0
2023-03-10 12:00:00,2427.99,2428.0,2423.99,2423.99,603.0,2427.99,2428.0,2423.99,2423.99,603.0
2023-03-10 12:10:00,2424.92,2425.13,2422.47,2425.13,300.0,2424.92,2425.13,2422.47,2425.13,300.0
2023-03-10 12:20:00,2425.12,2425.12,2418.52,2424.0,1054.0,2425.12,2425.12,2418.52,2424.0,1054.0
2023-03-10 12:30:00,2428.26,2430.22,2425.93,2430.01,1942.0,2428.26,2430.22,2425.93,2430.01,1942.0
2023-03-10 12:40:00,2431.78,2432.22,2429.9,2429.91,830.0,2431.78,2432.22,2429.9,2429.91,830.0
2023-03-10 12:50:00,2429.9,2430.97,2429.9,2430.97,500.0,2429.9,2430.97,2429.9,2430.97,500.0
2023-03-10 13:00:00,2432.85,2432.85,2430.97,2430.97,200.0,2432.85,2432.85,2430.97,2430.97,200.0
2023-03-10 13:10:00,2434.71,2436.76,2433.69,2435.31,947.0,2434.71,2436.76,2433.69,2435.31,947.0
2023-03-10 13:20:00,2435.04,2435.04,2435.04,2435.04,100.0,2435.04,2435.04,2435.04,2435.04,100.0
2023-03-10 13:30:00,2435.5,2435.5,2431.39,2431.41,700.0,2435.5,2435.5,2431.39,2431.41,700.0
2023-03-10 13:40:00,2430.54,2430.54,2430.54,2430.54,100.0,2430.54,2430.54,2430.54,2430.54,100.0
2023-03-10 13:50:00,2433.15,2433.15,2430.31,2430.31,700.0,2433.15,2433.15,2430.31,2430.31,700.0
2023-03-10 14:00:00,2427.5,2435.77,2423.93,2435.77,1118.0,2427.5,2435.77,2423.93,2435.77,1118.0
2023-03-10 14:10:00,2436.65,2436.65,2431.42,2434.5,604.0,2436.65,2436.65,2431.42,2434.5,604.0
2023-03-10 14:20:00,2434.5,2434.5,2432.18,2432.18,200.0,2434.5,2434.5,2432.18,2432.18,200.0
2023-03-10 14:30:00,2432.58,2434.34,2427.45,2434.34,1450.0,2432.58,2434.34,2427.45,2434.34,1450.0
2023-03-10 14:40:00,2435.97,2435.99,2435.1,2435.98,1055.0,2435.97,2435.99,2435.1,2435.98,1055.0
2023-03-10 14:50:00,2435.99,2439.61,2435.59,2438.41,652.0,2435.99,2439.61,2435.59,2438.41,652.0
2023-03-10 15:00:00,2433.53,2433.53,2432.34,2432.34,700.0,2433.53,2433.53,2432.34,2432.34,700.0
2023-03-10 15:10:00,2432.35,2435.7,2429.5,2429.5,1079.0,2432.35,2435.7,2429.5,2429.5,1079.0
2023-03-10 15:20:00,2426.6,2427.42,2426.6,2427.42,400.0,2426.6,2427.42,2426.6,2427.42,400.0
2023-03-10 15:30:00,2428.63,2429.4,2426.39,2426.4,2762.0,2428.63,2429.4,2426.39,2426.4,2762.0
2023-03-10 15:40:00,2424.07,2424.07,2407.47,2407.47,2000.0,2424.07,2424.07,2407.47,2407.47,2000.0
2023-03-10 15:50:00,2404.42,2421.39,2404.0,2421.39,5420.0,2404.42,2421.39,2404.0,2421.39,5420.0
2023-03-13 09:30:00,2411.59,2439.95,2411.59,2439.95,1905.0,2411.59,2439.95,2411.59,2439.95,1905.0
2023-03-13 09:40:00,2442.67,2456.06,2438.7,2453.84,3600.0,2442.67,2456.06,2438.7,2453.84,3600.0
2023-03-13 09:50:00,2461.31,2461.38,2451.74,2451.74,500.0,2461.31,2461.38,2451.74,2451.74,500.0
2023-03-13 10:00:00,2452.41,2456.93,2445.68,2453.42,2800.0,2452.41,2456.93,2445.68,2453.42,2800.0
2023-03-13 10:10:00,2452.08,2453.24,2443.96,2444.95,600.0,2452.08,2453.24,2443.96,2444.95,600.0
2023-03-13 10:20:00,2438.44,2440.22,2438.44,2440.22,400.0,2438.44,2440.22,2438.44,2440.22,400.0
2023-03-13 10:30:00,2440.43,2440.43,2440.43,2440.43,100.0,2440.43,2440.43,2440.43,2440.43,100.0
2023-03-13 10:40:00,2440.86,2452.14,2440.86,2447.19,1659.0,2440.86,2452.14,2440.86,2447.19,1659.0
2023-03-13 10:50:00,2446.19,2446.19,2440.5,2443.98,1000.0,2446.19,2446.19,2440.5,2443.98,1000.0
2023-03-13 11:00:00,2443.98,2443.98,2443.98,2443.98,0.0,2443.98,2443.98,2443.98,2443.98,0.0
2023-03-13 11:10:00,2448.89,2450.0,2447.4,2448.63,800.0,2448.89,2450.0,2447.4,2448.63,800.0
2023-03-13 11:20:00,2451.49,2452.62,2444.74,2447.55,1906.0,2451.49,2452.62,2444.74,2447.55,1906.0
2023-03-13 11:30:00,2447.6,2447.6,2440.15,2440.15,1000.0,2447.6,2447.6,2440.15,2440.15,1000.0
2023-03-13 11:40:00,2440.15,2443.78,2440.15,2443.39,700.0,2440.15,2443.78,2440.15,2443.39,700.0
2023-03-13 11:50:00,2440.27,2443.64,2440.27,2442.49,315.0,2440.27,2443.64,2440.27,2442.49,315.0
2023-03-13 12:00:00,2448.99,2452.44,2445.07,2449.49,1300.0,2448.99,2452.44,2445.07,2449.49,1300.0
2023-03-13 12:10:00,2447.88,2447.88,2442.64,2442.64,300.0,2447.88,2447.88,2442.64,2442.64,300.0
2023-03-13 12:20:00,2443.09,2443.21,2439.68,2443.06,713.0,2443.09,2443.21,2439.68,2443.06,713.0
2023-03-13 12:30:00,2443.56,2444.75,2443.56,2444.74,400.0,2443.56,2444.75,2443.56,2444.74,400.0
2023-03-13 12:40:00,2444.74,2444.74,2438.64,2438.64,300.0,2444.74,2444.74,2438.64,2438.64,300.0
2023-03-13 12:50:00,2441.05,2441.05,2438.44,2438.44,200.0,2441.05,2441.05,2438.44,2438.44,200.0
2023-03-13 13:00:00,2438.44,2438.44,2438.44,2438.44,100.0,2438.44,2438.44,2438.44,2438.44,100.0
2023-03-13 13:10:00,2440.11,2444.21,2440.1,2443.44,800.0,2440.11,2444.21,2440.1,2443.44,800.0
2023-03-13 13:20:00,2444.01,2444.01,2441.08,2444.01,400.0,2444.01,2444.01,2441.08,2444.01,400.0
2023-03-13 13:30:00,2442.05,2444.0,2441.82,2444.0,500.0,2442.05,2444.0,2441.82,2444.0,500.0
2023-03-13 13:40:00,2443.84,2446.66,2443.84,2445.85,800.0,2443.84,2446.66,2443.84,2445.85,800.0
2023-03-13 13:50:00,2447.78,2449.16,2447.78,2448.88,500.0,2447.78,2449.16,2447.78,2448.88,500.0
2023-03-13 14:00:00,2448.65,2448.65,2445.69,2445.7,800.0,2448.65,2448.65,2445.69,2445.7,800.0
2023-03-13 14:10:00,2447.45,2448.08,2444.52,2447.53,981.0,2447.45,2448.08,2444.52,2447.53,981.0
2023-03-13 14:20:00,2446.89,2447.24,2446.0,2447.24,529.0,2446.89,2447.24,2446.0,2447.24,529.0
2023-03-13 14:30:00,2452.17,2452.17,2449.97,2449.97,200.0,2452.17,2452.17,2449.97,2449.97,200.0
2023-03-13 14:40:00,2450.64,2450.74,2447.69,2447.69,905.0,2450.64,2450.74,2447.69,2447.69,905.0
2023-03-13 14:50:00,2447.73,2447.73,2445.12,2445.12,501.0,2447.73,2447.73,2445.12,2445.12,501.0
2023-03-13 15:00:00,2441.47,2445.5,2439.1,2439.1,922.0,2441.47,2445.5,2439.1,2439.1,922.0
2023-03-13 15:10:00,2440.19,2443.66,2436.8,2436.8,1876.0,2440.19,2443.66,2436.8,2436.8,1876.0
2023-03-13 15:20:00,2435.81,2435.81,2428.63,2428.64,1927.0,2435.81,2435.81,2428.63,2428.64,1927.0
2023-03-13 15:30:00,2430.66,2436.4,2430.28,2435.9,1993.0,2430.66,2436.4,2430.28,2435.9,1993.0
2023-03-13 15:40:00,2435.9,2437.02,2432.75,2432.75,1718.0,2435.9,2437.02,2432.75,2432.75,1718.0
2023-03-13 15:50:00,2431.08,2435.23,2429.48,2433.47,5291.0,2431.08,2435.23,2429.48,2433.47,5291.0
2023-03-14 09:30:00,2446.66,2446.66,2444.03,2444.03,940.0,2446.66,2446.66,2444.03,2444.03,940.0
2023-03-14 09:40:00,2439.07,2439.07,2439.07,2439.07,103.0,2439.07,2439.07,2439.07,2439.07,103.0
2023-03-14 09:50:00,2438.57,2438.57,2434.61,2434.61,211.0,2438.57,2438.57,2434.61,2434.61,211.0
2023-03-14 10:00:00,2434.61,2434.61,2434.61,2434.61,0.0,2434.61,2434.61,2434.61,2434.61,0.0
2023-03-14 10:10:00,2432.99,2434.4,2432.24,2434.4,349.0,2432.99,2434.4,2432.24,2434.4,349.0
2023-03-14 10:20:00,2438.83,2439.48,2431.63,2439.48,4816.0,2438.83,2439.48,2431.63,2439.48,4816.0
2023-03-14 10:30:00,2442.24,2442.24,2436.0,2437.29,1976.0,2442.24,2442.24,2436.0,2437.29,1976.0
2023-03-14 10:40:00,2438.91,2438.91,2430.85,2436.0,8854.0,2438.91,2438.91,2430.85,2436.0,8854.0
2023-03-14 10:50:00,2436.0,2436.01,2432.2,2435.0,925.0,2436.0,2436.01,2432.2,2435.0,925.0
2023-03-14 11:00:00,2431.52,2431.52,2431.52,2431.52,100.0,2431.52,2431.52,2431.52,2431.52,100.0
2023-03-14 11:10:00,2429.1,2429.71,2428.73,2428.73,400.0,2429.1,2429.71,2428.73,2428.73,400.0
2023-03-14 11:20:00,2428.1,2428.1,2424.45,2426.04,643.0,2428.1,2428.1,2424.45,2426.04,643.0
2023-03-14 11:30:00,2424.41,2425.09,2424.41,2424.51,300.0,2424.41,2425.09,2424.41,2424.51,300.0
2023-03-14 11:40:00,2418.58,2421.96,2418.58,2419.57,500.0,2418.58,2421.96,2418.58,2419.57,500.0
2023-03-14 11:50:00,2423.66,2425.58,2423.61,2425.53,900.0,2423.66,2425.58,2423.61,2425.53,900.0
2023-03-14 12:00:00,2426.74,2429.99,2424.69,2428.0,843.0,2426.74,2429.99,2424.69,2428.0,843.0
2023-03-14 12:10:00,2426.96,2431.87,2426.96,2427.78,620.0,2426.96,2431.87,2426.96,2427.78,620.0
2023-03-14 12:20:00,2423.72,2423.72,2423.72,2423.72,100.0,2423.72,2423.72,2423.72,2423.72,100.0
2023-03-14 12:30:00,2423.72,2423.72,2423.72,2423.72,0.0,2423.72,2423.72,2423.72,2423.72,0.0
2023-03-14 12:40:00,2423.72,2423.72,2420.31,2420.32,1062.0,2423.72,2423.72,2420.31,2420.32,1062.0
2023-03-14 12:50:00,2420.98,2420.98,2420.98,2420.98,100.0,2420.98,2420.98,2420.98,2420.98,100.0
2023-03-14 13:00:00,2424.6,2424.6,2422.05,2422.05,200.0,2424.6,2424.6,2422.05,2422.05,200.0
2023-03-14 13:10:00,2421.82,2423.14,2420.71,2423.14,400.0,2421.82,2423.14,2420.71,2423.14,400.0
2023-03-14 13:20:00,2419.4,2422.32,2416.03,2422.32,715.0,2419.4,2422.32,2416.03,2422.32,715.0
2023-03-14 13:30:00,2422.9,2425.35,2422.9,2425.35,400.0,2422.9,2425.35,2422.9,2425.35,400.0
2023-03-14 13:40:00,2422.28,2422.28,2415.18,2417.55,1000.0,2422.28,2422.28,2415.18,2417.55,1000.0
2023-03-14 13:50:00,2419.19,2419.19,2419.07,2419.11,317.0,2419.19,2419.19,2419.07,2419.11,317.0
2023-03-14 14:00:00,2413.64,2416.62,2413.64,2416.62,346.0,2413.64,2416.62,2413.64,2416.62,346.0
2023-03-14 14:10:00,2413.06,2418.06,2413.05,2413.3,400.0,2413.06,2418.06,2413.05,2413.3,400.0
2023-03-14 14:20:00,2413.3,2413.3,2413.3,2413.3,0.0,2413.3,2413.3,2413.3,2413.3,0.0
2023-03-14 14:30:00,2417.43,2417.43,2417.2,2417.2,300.0,2417.43,2417.43,2417.2,2417.2,300.0
2023-03-14 14:40:00,2415.97,2419.99,2415.97,2419.99,928.0,2415.97,2419.99,2415.97,2419.99,928.0
2023-03-14 14:50:00,2420.0,2420.56,2420.0,2420.0,600.0,2420.0,2420.56,2420.0,2420.0,600.0
2023-03-14 15:00:00,2420.0,2420.0,2416.64,2416.7,1100.0,2420.0,2420.0,2416.64,2416.7,1100.0
2023-03-14 15:10:00,2417.97,2417.98,2415.31,2415.32,404.0,2417.97,2417.98,2415.31,2415.32,404.0
2023-03-14 15:20:00,2415.31,2417.75,2414.02,2417.11,651.0,2415.31,2417.75,2414.02,2417.11,651.0
2023-03-14 15:30:00,2417.66,2417.9,2414.82,2416.78,1700.0,2417.66,2417.9,2414.82,2416.78,1700.0
2023-03-14 15:40:00,2416.8,2417.79,2415.97,2417.5,800.0,2416.8,2417.79,2415.97,2417.5,800.0
2023-03-14 15:50:00,2419.68,2427.58,2418.57,2426.33,16196.0,2419.68,2427.58,2418.57,2426.33,16196.0
2023-03-15 09:30:00,2408.23,2429.0,2408.23,2417.0,1022.0,2408.23,2429.0,2408.23,2417.0,1022.0
2023-03-15 09:40:00,2429.13,2430.08,2427.44,2427.44,636.0,2429.13,2430.08,2427.44,2427.44,636.0
2023-03-15 09:50:00,2425.9,2429.79,2419.65,2422.33,2372.0,2425.9,2429.79,2419.65,2422.33,2372.0
2023-03-15 10:00:00,2419.79,2419.79,2407.7,2416.11,1282.0,2419.79,2419.79,2407.7,2416.11,1282.0
2023-03-15 10:10:00,2411.37,2416.58,2411.12,2416.58,1858.0,2411.37,2416.58,2411.12,2416.58,1858.0
2023-03-15 10:20:00,2415.0,2422.5,2415.0,2422.5,2811.0,2415.0,2422.5,2415.0,2422.5,2811.0
2023-03-15 10:30:00,2418.0,2421.72,2415.21,2421.72,2377.0,2418.0,2421.72,2415.21,2421.72,2377.0
2023-03-15 10:40:00,2417.3,2421.47,2416.94,2421.47,1100.0,2417.3,2421.47,2416.94,2421.47,1100.0
2023-03-15 10:50:00,2421.52,2421.52,2414.96,2417.82,2372.0,2421.52,2421.52,2414.96,2417.82,2372.0
2023-03-15 11:00:00,2415.53,2417.17,2415.38,2417.17,700.0,2415.53,2417.17,2415.38,2417.17,700.0
2023-03-15 11:10:00,2419.1,2426.55,2419.09,2425.8,2180.0,2419.1,2426.55,2419.09,2425.8,2180.0
2023-03-15 11:20:00,2428.39,2428.39,2424.62,2426.99,1225.0,2428.39,2428.39,2424.62,2426.99,1225.0
2023-03-15 11:30:00,2423.65,2423.7,2423.65,2423.7,200.0,2423.65,2423.7,2423.65,2423.7,200.0
2023-03-15 11:40:00,2423.0,2424.97,2420.03,2420.04,1065.0,2423.0,2424.97,2420.03,2420.04,1065.0
2023-03-15 11:50:00,2417.75,2417.75,2415.34,2415.34,200.0,2417.75,2417.75,2415.34,2415.34,200.0
2023-03-15 12:00:00,2412.31,2413.61,2405.87,2406.78,1498.0,2412.31,2413.61,2405.87,2406.78,1498.0
2023-03-15 12:10:00,2408.34,2408.34,2400.68,2401.28,1674.0,2408.34,2408.34,2400.68,2401.28,1674.0
2023-03-15 12:20:00,2406.48,2406.48,2398.69,2398.7,900.0,2406.48,2406.48,2398.69,2398.7,900.0
2023-03-15 12:30:00,2404.97,2404.97,2401.12,2401.56,445.0,2404.97,2404.97,2401.12,2401.56,445.0
2023-03-15 12:40:00,2406.0,2410.82,2403.89,2409.13,2100.0,2406.0,2410.82,2403.89,2409.13,2100.0
2023-03-15 12:50:00,2405.41,2409.87,2404.79,2404.95,900.0,2405.41,2409.87,2404.79,2404.95,900.0
2023-03-15 13:00:00,2405.0,2405.0,2404.79,2404.79,400.0,2405.0,2405.0,2404.79,2404.79,400.0
2023-03-15 13:10:00,2413.6,2414.29,2413.11,2414.29,500.0,2413.6,2414.29,2413.11,2414.29,500.0
2023-03-15 13:20:00,2414.2,2415.41,2414.2,2414.4,300.0,2414.2,2415.41,2414.2,2414.4,300.0
2023-03-15 13:30:00,2413.34,2415.48,2408.61,2412.53,1466.0,2413.34,2415.48,2408.61,2412.53,1466.0
2023-03-15 13:40:00,2412.53,2412.53,2412.53,2412.53,0.0,2412.53,2412.53,2412.53,2412.53,0.0
2023-03-15 13:50:00,2411.53,2415.9,2410.22,2413.2,1300.0,2411.53,2415.9,2410.22,2413.2,1300.0
2023-03-15 14:00:00,2413.03,2413.03,2411.98,2411.98,709.0,2413.03,2413.03,2411.98,2411.98,709.0
2023-03-15 14:10:00,2412.75,2413.0,2411.46,2411.7,683.0,2412.75,2413.0,2411.46,2411.7,683.0
2023-03-15 14:20:00,2415.42,2422.33,2414.81,2420.29,1747.0,2415.42,2422.33,2414.81,2420.29,1747.0
2023-03-15 14:30:00,2423.22,2423.22,2419.73,2422.05,574.0,2423.22,2423.22,2419.73,2422.05,574.0
2023-03-15 14:40:00,2419.64,2422.17,2418.82,2418.87,600.0,2419.64,2422.17,2418.82,2418.87,600.0
2023-03-15 14:50:00,2418.68,2423.98,2416.26,2422.49,400.0,2418.68,2423.98,2416.26,2422.49,400.0
2023-03-15 15:00:00,2419.93,2425.24,2419.93,2419.94,1190.0,2419.93,2425.24,2419.93,2419.94,1190.0
2023-03-15 15:10:00,2423.22,2423.22,2417.9,2419.4,1406.0,2423.22,2423.22,2417.9,2419.4,1406.0
2023-03-15 15:20:00,2417.93,2424.22,2417.71,2424.22,2965.0,2417.93,2424.22,2417.71,2424.22,2965.0
2023-03-15 15:30:00,2422.59,2422.7,2416.09,2416.09,2133.0,2422.59,2422.7,2416.09,2416.09,2133.0
2023-03-15 15:40:00,2411.1,2411.17,2404.89,2408.25,1500.0,2411.1,2411.17,2404.89,2408.25,1500.0
2023-03-15 15:50:00,2408.6,2419.3,2407.18,2418.11,6740.0,2408.6,2419.3,2407.18,2418.11,6740.0
2023-03-16 09:30:00,2405.26,2405.26,2397.11,2397.11,887.0,2405.26,2405.26,2397.11,2397.11,887.0
2023-03-16 09:40:00,2406.24,2412.73,2406.24,2412.73,500.0,2406.24,2412.73,2406.24,2412.73,500.0
2023-03-16 09:50:00,2413.09,2418.16,2413.02,2418.16,800.0,2413.09,2418.16,2413.02,2418.16,800.0
2023-03-16 10:00:00,2423.27,2427.5,2416.36,2427.16,1113.0,2423.27,2427.5,2416.36,2427.16,1113.0
2023-03-16 10:10:00,2427.16,2427.16,2427.16,2427.16,0.0,2427.16,2427.16,2427.16,2427.16,0.0
2023-03-16 10:20:00,2420.83,2420.83,2420.82,2420.83,386.0,2420.83,2420.83,2420.82,2420.83,386.0
2023-03-16 10:30:00,2420.83,2420.83,2420.83,2420.83,0.0,2420.83,2420.83,2420.83,2420.83,0.0
2023-03-16 10:40:00,2420.83,2420.83,2420.83,2420.83,0.0,2420.83,2420.83,2420.83,2420.83,0.0
2023-03-16 10:50:00,2413.03,2413.03,2411.15,2411.15,400.0,2413.03,2413.03,2411.15,2411.15,400.0
2023-03-16 11:00:00,2398.62,2408.24,2398.62,2408.24,300.0,2398.62,2408.24,2398.62,2408.24,300.0
2023-03-16 11:10:00,2410.05,2410.05,2407.65,2407.66,400.0,2410.05,2410.05,2407.65,2407.66,400.0
2023-03-16 11:20:00,2407.32,2413.36,2404.27,2407.92,1122.0,2407.32,2413.36,2404.27,2407.92,1122.0
2023-03-16 11:30:00,2412.86,2416.5,2412.86,2415.47,501.0,2412.86,2416.5,2412.86,2415.47,501.0
2023-03-16 11:40:00,2413.37,2417.48,2413.37,2417.47,200.0,2413.37,2417.48,2413.37,2417.47,200.0
2023-03-16 11:50:00,2416.47,2417.8,2415.26,2417.8,525.0,2416.47,2417.8,2415.26,2417.8,525.0
2023-03-16 12:00:00,2415.49,2415.49,2414.19,2414.19,200.0,2415.49,2415.49,2414.19,2414.19,200.0
2023-03-16 12:10:00,2414.19,2414.19,2414.19,2414.19,0.0,2414.19,2414.19,2414.19,2414.19,0.0
2023-03-16 12:20:00,2413.93,2413.93,2413.84,2413.85,200.0,2413.93,2413.93,2413.84,2413.85,200.0
2023-03-16 12:30:00,2410.8,2410.8,2410.8,2410.8,374.0,2410.8,2410.8,2410.8,2410.8,374.0
2023-03-16 12:40:00,2411.89,2412.45,2410.47,2410.47,500.0,2411.89,2412.45,2410.47,2410.47,500.0
2023-03-16 12:50:00,2412.08,2414.68,2412.08,2414.68,300.0,2412.08,2414.68,2412.08,2414.68,300.0
2023-03-16 13:00:00,2413.5,2415.65,2413.5,2415.65,400.0,2413.5,2415.65,2413.5,2415.65,400.0
2023-03-16 13:10:00,2410.49,2410.49,2405.57,2405.58,300.0,2410.49,2410.49,2405.57,2405.58,300.0
2023-03-16 13:20:00,2406.48,2406.48,2401.99,2405.26,599.0,2406.48,2406.48,2401.99,2405.26,599.0
2023-03-16 13:30:00,2405.26,2405.26,2405.26,2405.26,0.0,2405.26,2405.26,2405.26,2405.26,0.0
2023-03-16 13:40:00,2405.26,2405.26,2405.26,2405.26,0.0,2405.26,2405.26,2405.26,2405.26,0.0
2023-03-16 13:50:00,2401.83,2403.76,2401.82,2403.76,532.0,2401.83,2403.76,2401.82,2403.76,532.0
2023-03-16 14:00:00,2403.76,2403.76,2403.76,2403.76,0.0,2403.76,2403.76,2403.76,2403.76,0.0
2023-03-16 14:10:00,2403.96,2404.39,2399.59,2399.59,600.0,2403.96,2404.39,2399.59,2399.59,600.0
2023-03-16 14:20:00,2399.59,2399.59,2399.59,2399.59,0.0,2399.59,2399.59,2399.59,2399.59,0.0
2023-03-16 14:30:00,2401.05,2401.05,2394.03,2396.44,2383.0,2401.05,2401.05,2394.03,2396.44,2383.0
2023-03-16 14:40:00,2401.97,2401.97,2401.97,2401.97,100.0,2401.97,2401.97,2401.97,2401.97,100.0
2023-03-16 14:50:00,2401.97,2401.97,2401.97,2401.97,0.0,2401.97,2401.97,2401.97,2401.97,0.0
2023-03-16 15:00:00,2401.97,2401.97,2401.97,2401.97,0.0,2401.97,2401.97,2401.97,2401.97,0.0
2023-03-16 15:10:00,2404.3,2404.3,2404.3,2404.3,100.0,2404.3,2404.3,2404.3,2404.3,100.0
2023-03-16 15:20:00,2402.66,2409.1,2402.66,2409.1,1211.0,2402.66,2409.1,2402.66,2409.1,1211.0
2023-03-16 15:30:00,2408.25,2409.9,2408.25,2409.36,400.0,2408.25,2409.9,2408.25,2409.36,400.0
2023-03-16 15:40:00,2410.04,2412.47,2410.03,2410.79,700.0,2410.04,2412.47,2410.03,2410.79,700.0
2023-03-16 15:50:00,2411.6,2414.01,2409.08,2413.64,1732.0,2411.6,2414.01,2409.08,2413.64,1732.0
2023-03-17 09:30:00,2411.36,2411.36,2396.93,2396.93,14562.0,2411.36,2411.36,2396.93,2396.93,14562.0
2023-03-17 09:40:00,2393.55,2393.55,2389.46,2389.46,300.0,2393.55,2393.55,2389.46,2389.46,300.0
2023-03-17 09:50:00,2385.01,2385.01,2385.0,2385.0,200.0,2385.01,2385.01,2385.0,2385.0,200.0
2023-03-17 10:00:00,2390.97,2391.6,2385.91,2385.91,850.0,2390.97,2391.6,2385.91,2385.91,850.0
2023-03-17 10:10:00,2383.12,2387.23,2383.12,2387.18,724.0,2383.12,2387.23,2383.12,2387.18,724.0
2023-03-17 10:20:00,2388.94,2388.95,2379.62,2381.64,1224.0,2388.94,2388.95,2379.62,2381.64,1224.0
2023-03-17 10:30:00,2376.86,2378.58,2374.5,2376.19,700.0,2376.86,2378.58,2374.5,2376.19,700.0
2023-03-17 10:40:00,2375.92,2381.47,2373.8,2381.47,1623.0,2375.92,2381.47,2373.8,2381.47,1623.0
2023-03-17 10:50:00,2381.15,2386.95,2381.15,2384.0,500.0,2381.15,2386.95,2381.15,2384.0,500.0
2023-03-17 11:00:00,2384.0,2391.12,2383.23,2391.12,1483.0,2384.0,2391.12,2383.23,2391.12,1483.0
2023-03-17 11:10:00,2393.4,2393.4,2391.07,2393.12,500.0,2393.4,2393.4,2391.07,2393.12,500.0
2023-03-17 11:20:00,2391.07,2391.45,2390.6,2391.45,700.0,2391.07,2391.45,2390.6,2391.45,700.0
2023-03-17 11:30:00,2390.49,2390.5,2386.0,2386.0,600.0,2390.49,2390.5,2386.0,2386.0,600.0
2023-03-17 11:40:00,2386.0,2386.24,2385.62,2385.62,900.0,2386.0,2386.24,2385.62,2385.62,900.0
2023-03-17 11:50:00,2383.77,2383.82,2376.88,2376.88,2440.0,2383.77,2383.82,2376.88,2376.88,2440.0
2023-03-17 12:00:00,2380.76,2381.75,2379.63,2381.75,1051.0,2380.76,2381.75,2379.63,2381.75,1051.0
2023-03-17 12:10:00,2381.75,2381.75,2381.75,2381.75,0.0,2381.75,2381.75,2381.75,2381.75,0.0
2023-03-17 12:20:00,2381.77,2386.0,2381.13,2384.55,2276.0,2381.77,2386.0,2381.13,2384.55,2276.0
2023-03-17 12:30:00,2388.27,2388.27,2385.93,2385.93,200.0,2388.27,2388.27,2385.93,2385.93,200.0
2023-03-17 12:40:00,2384.22,2389.52,2384.22,2389.52,400.0,2384.22,2389.52,2384.22,2389.52,400.0
2023-03-17 12:50:00,2388.04,2389.61,2383.85,2387.57,900.0,2388.04,2389.61,2383.85,2387.57,900.0
2023-03-17 13:00:00,2383.22,2383.22,2383.22,2383.22,380.0,2383.22,2383.22,2383.22,2383.22,380.0
2023-03-17 13:10:00,2383.22,2383.22,2383.22,2383.22,0.0,2383.22,2383.22,2383.22,2383.22,0.0
2023-03-17 13:20:00,2383.7,2383.7,2383.69,2383.7,100.0,2383.7,2383.7,2383.69,2383.7,100.0
2023-03-17 13:30:00,2383.7,2383.7,2383.7,2383.7,0.0,2383.7,2383.7,2383.7,2383.7,0.0
2023-03-17 13:40:00,2371.31,2374.77,2371.31,2374.77,500.0,2371.31,2374.77,2371.31,2374.77,500.0
2023-03-17 13:50:00,2372.84,2374.14,2372.84,2374.14,200.0,2372.84,2374.14,2372.84,2374.14,200.0
2023-03-17 14:00:00,2370.5,2370.5,2370.5,2370.5,100.0,2370.5,2370.5,2370.5,2370.5,100.0
2023-03-17 14:10:00,2366.39,2368.23,2363.19,2367.82,700.0,2366.39,2368.23,2363.19,2367.82,700.0
2023-03-17 14:20:00,2365.51,2368.36,2364.64,2364.64,400.0,2365.51,2368.36,2364.64,2364.64,400.0
2023-03-17 14:30:00,2363.42,2363.65,2363.42,2363.65,305.0,2363.42,2363.65,2363.42,2363.65,305.0
2023-03-17 14:40:00,2362.68,2364.21,2361.66,2364.21,518.0,2362.68,2364.21,2361.66,2364.21,518.0
2023-03-17 14:50:00,2366.0,2370.01,2365.94,2370.01,501.0,2366.0,2370.01,2365.94,2370.01,501.0
2023-03-17 15:00:00,2360.03,2361.74,2360.03,2360.11,300.0,2360.03,2361.74,2360.03,2360.11,300.0
2023-03-17 15:10:00,2361.79,2362.5,2361.79,2362.5,300.0,2361.79,2362.5,2361.79,2362.5,300.0
2023-03-17 15:20:00,2364.22,2364.22,2364.22,2364.22,100.0,2364.22,2364.22,2364.22,2364.22,100.0
2023-03-17 15:30:00,2366.66,2366.66,2361.22,2363.01,1200.0,2366.66,2366.66,2361.22,2363.01,1200.0
2023-03-17 15:40:00,2362.54,2362.54,2360.02,2360.02,300.0,2362.54,2362.54,2360.02,2360.02,300.0
2023-03-17 15:50:00,2366.91,2367.91,2361.66,2366.93,4739.0,2366.91,2367.91,2361.66,2366.93,4739.0
2023-03-20 09:30:00,2372.31,2382.59,2372.31,2382.59,880.0,2372.31,2382.59,2372.31,2382.59,880.0
2023-03-20 09:40:00,2378.02,2378.02,2378.02,2378.02,100.0,2378.02,2378.02,2378.02,2378.02,100.0
2023-03-20 09:50:00,2388.8,2394.84,2388.8,2394.18,300.0,2388.8,2394.84,2388.8,2394.18,300.0
2023-03-20 10:00:00,2391.06,2393.37,2391.06,2393.37,200.0,2391.06,2393.37,2391.06,2393.37,200.0
2023-03-20 10:10:00,2383.05,2383.05,2383.05,2383.05,100.0,2383.05,2383.05,2383.05,2383.05,100.0
2023-03-20 10:20:00,2389.83,2390.0,2386.17,2386.17,335.0,2389.83,2390.0,2386.17,2386.17,335.0
2023-03-20 10:30:00,2386.99,2389.17,2383.57,2383.57,425.0,2386.99,2389.17,2383.57,2383.57,425.0
2023-03-20 10:40:00,2388.96,2388.96,2386.96,2386.96,300.0,2388.96,2388.96,2386.96,2386.96,300.0
2023-03-20 10:50:00,2384.31,2384.31,2382.18,2382.18,200.0,2384.31,2384.31,2382.18,2382.18,200.0
2023-03-20 11:00:00,2382.75,2388.13,2382.75,2387.82,800.0,2382.75,2388.13,2382.75,2387.82,800.0
2023-03-20 11:10:00,2384.24,2384.24,2376.64,2376.64,300.0,2384.24,2384.24,2376.64,2376.64,300.0
2023-03-20 11:20:00,2378.05,2378.05,2374.6,2375.62,516.0,2378.05,2378.05,2374.6,2375.62,516.0
2023-03-20 11:30:00,2370.46,2379.57,2365.12,2379.57,500.0,2370.46,2379.57,2365.12,2379.57,500.0
2023-03-20 11:40:00,2377.98,2378.0,2377.98,2378.0,200.0,2377.98,2378.0,2377.98,2378.0,200.0
2023-03-20 11:50:00,2378.62,2388.39,2378.62,2384.05,3216.0,2378.62,2388.39,2378.62,2384.05,3216.0
2023-03-20 12:00:00,2384.61,2384.61,2379.29,2382.5,700.0,2384.61,2384.61,2379.29,2382.5,700.0
2023-03-20 12:10:00,2375.46,2380.0,2375.45,2380.0,200.0,2375.46,2380.0,2375.45,2380.0,200.0
2023-03-20 12:20:00,2375.93,2379.78,2375.93,2379.78,328.0,2375.93,2379.78,2375.93,2379.78,328.0
2023-03-20 12:30:00,2375.26,2379.39,2375.25,2379.36,300.0,2375.26,2379.39,2375.25,2379.36,300.0
2023-03-20 12:40:00,2381.9,2386.36,2381.9,2386.36,600.0,2381.9,2386.36,2381.9,2386.36,600.0
2023-03-20 12:50:00,2386.96,2393.32,2386.96,2393.32,1600.0,2386.96,2393.32,2386.96,2393.32,1600.0
2023-03-20 13:00:00,2396.18,2396.18,2396.18,2396.18,100.0,2396.18,2396.18,2396.18,2396.18,100.0
2023-03-20 13:10:00,2396.05,2396.05,2393.08,2393.08,500.0,2396.05,2396.05,2393.08,2393.08,500.0
2023-03-20 13:20:00,2393.81,2393.81,2393.81,2393.81,100.0,2393.81,2393.81,2393.81,2393.81,100.0
2023-03-20 13:30:00,2396.68,2396.68,2395.35,2396.08,300.0,2396.68,2396.68,2395.35,2396.08,300.0
2023-03-20 13:40:00,2400.0,2400.0,2391.5,2392.18,1200.0,2400.0,2400.0,2391.5,2392.18,1200.0
2023-03-20 13:50:00,2393.7,2393.71,2387.71,2390.28,1485.0,2393.7,2393.71,2387.71,2390.28,1485.0
2023-03-20 14:00:00,2391.88,2391.88,2390.52,2390.52,300.0,2391.88,2391.88,2390.52,2390.52,300.0
2023-03-20 14:10:00,2388.36,2388.68,2386.24,2386.46,700.0,2388.36,2388.68,2386.24,2386.46,700.0
2023-03-20 14:20:00,2389.78,2389.78,2386.45,2388.03,300.0,2389.78,2389.78,2386.45,2388.03,300.0
2023-03-20 14:30:00,2388.62,2388.62,2385.45,2385.45,900.0,2388.62,2388.62,2385.45,2385.45,900.0
2023-03-20 14:40:00,2381.73,2384.24,2381.0,2384.24,634.0,2381.73,2384.24,2381.0,2384.24,634.0
2023-03-20 14:50:00,2389.64,2389.64,2389.64,2389.64,100.0,2389.64,2389.64,2389.64,2389.64,100.0
2023-03-20 15:00:00,2389.64,2389.64,2389.64,2389.64,0.0,2389.64,2389.64,2389.64,2389.64,0.0
2023-03-20 15:10:00,2384.16,2390.04,2384.16,2390.04,400.0,2384.16,2390.04,2384.16,2390.04,400.0
2023-03-20 15:20:00,2387.53,2390.02,2387.53,2390.0,300.0,2387.53,2390.02,2387.53,2390.0,300.0
2023-03-20 15:30:00,2391.4,2392.34,2389.53,2392.34,662.0,2391.4,2392.34,2389.53,2392.34,662.0
2023-03-20 15:40:00,2389.15,2392.67,2389.15,2392.67,587.0,2389.15,2392.67,2389.15,2392.67,587.0
2023-03-20 15:50:00,2396.02,2396.93,2389.81,2389.81,2178.0,2396.02,2396.93,2389.81,2389.81,2178.0
2023-03-21 09:30:00,2406.29,2409.49,2403.88,2403.88,1118.0,2406.29,2409.49,2403.88,2403.88,1118.0
2023-03-21 09:40:00,2399.7,2400.25,2396.66,2399.78,699.0,2399.7,2400.25,2396.66,2399.78,699.0
2023-03-21 09:50:00,2392.77,2392.77,2392.72,2392.74,397.0,2392.77,2392.77,2392.72,2392.74,397.0
2023-03-21 10:00:00,2392.74,2392.74,2392.74,2392.74,0.0,2392.74,2392.74,2392.74,2392.74,0.0
2023-03-21 10:10:00,2401.04,2401.22,2399.39,2399.39,759.0,2401.04,2401.22,2399.39,2399.39,759.0
2023-03-21 10:20:00,2401.58,2406.01,2401.58,2403.1,728.0,2401.58,2406.01,2401.58,2403.1,728.0
2023-03-21 10:30:00,2404.31,2404.31,2400.22,2400.22,300.0,2404.31,2404.31,2400.22,2400.22,300.0
2023-03-21 10:40:00,2400.22,2400.22,2400.22,2400.22,0.0,2400.22,2400.22,2400.22,2400.22,0.0
2023-03-21 10:50:00,2394.61,2394.61,2393.63,2393.63,200.0,2394.61,2394.61,2393.63,2393.63,200.0
2023-03-21 11:00:00,2395.91,2395.91,2394.91,2394.91,400.0,2395.91,2395.91,2394.91,2394.91,400.0
2023-03-21 11:10:00,2395.97,2395.97,2395.97,2395.97,100.0,2395.97,2395.97,2395.97,2395.97,100.0
2023-03-21 11:20:00,2395.69,2396.63,2394.84,2396.63,600.0,2395.69,2396.63,2394.84,2396.63,600.0
2023-03-21 11:30:00,2398.18,2398.18,2396.54,2396.55,300.0,2398.18,2398.18,2396.54,2396.55,300.0
2023-03-21 11:40:00,2396.55,2396.55,2396.55,2396.55,0.0,2396.55,2396.55,2396.55,2396.55,0.0
2023-03-21 11:50:00,2396.76,2396.76,2394.11,2394.11,349.0,2396.76,2396.76,2394.11,2394.11,349.0
2023-03-21 12:00:00,2391.21,2391.22,2391.21,2391.21,100.0,2391.21,2391.22,2391.21,2391.21,100.0
2023-03-21 12:10:00,2387.42,2387.63,2387.31,2387.32,300.0,2387.42,2387.63,2387.31,2387.32,300.0
2023-03-21 12:20:00,2385.12,2392.05,2385.12,2392.05,300.0,2385.12,2392.05,2385.12,2392.05,300.0
2023-03-21 12:30:00,2392.05,2392.05,2392.05,2392.05,0.0,2392.05,2392.05,2392.05,2392.05,0.0
2023-03-21 12:40:00,2393.11,2393.11,2389.72,2389.72,200.0,2393.11,2393.11,2389.72,2389.72,200.0
2023-03-21 12:50:00,2389.04,2389.04,2389.04,2389.04,100.0,2389.04,2389.04,2389.04,2389.04,100.0
2023-03-21 13:00:00,2387.8,2388.97,2387.8,2388.97,200.0,2387.8,2388.97,2387.8,2388.97,200.0
2023-03-21 13:10:00,2387.0,2387.0,2386.42,2386.42,483.0,2387.0,2387.0,2386.42,2386.42,483.0
2023-03-21 13:20:00,2385.18,2386.54,2384.84,2384.84,900.0,2385.18,2386.54,2384.84,2384.84,900.0
2023-03-21 13:30:00,2384.95,2390.78,2384.94,2388.18,1000.0,2384.95,2390.78,2384.94,2388.18,1000.0
2023-03-21 13:40:00,2386.3,2386.37,2383.22,2383.22,300.0,2386.3,2386.37,2383.22,2383.22,300.0
2023-03-21 13:50:00,2384.68,2384.68,2383.61,2384.03,500.0,2384.68,2384.68,2383.61,2384.03,500.0
2023-03-21 14:00:00,2384.03,2384.03,2384.03,2384.03,0.0,2384.03,2384.03,2384.03,2384.03,0.0
2023-03-21 14:10:00,2383.71,2384.76,2383.71,2384.12,700.0,2383.71,2384.76,2383.71,2384.12,700.0
2023-03-21 14:20:00,2386.39,2387.25,2386.39,2387.25,200.0,2386.39,2387.25,2386.39,2387.25,200.0
2023-03-21 14:30:00,2389.21,2389.21,2389.21,2389.21,100.0,2389.21,2389.21,2389.21,2389.21,100.0
2023-03-21 14:40:00,2389.21,2389.21,2389.21,2389.21,0.0,2389.21,2389.21,2389.21,2389.21,0.0
2023-03-21 14:50:00,2390.34,2390.91,2388.68,2390.91,400.0,2390.34,2390.91,2388.68,2390.91,400.0
2023-03-21 15:00:00,2390.91,2390.91,2390.91,2390.91,0.0,2390.91,2390.91,2390.91,2390.91,0.0
2023-03-21 15:10:00,2394.87,2398.28,2394.87,2398.28,712.0,2394.87,2398.28,2394.87,2398.28,712.0
2023-03-21 15:20:00,2398.16,2398.16,2395.14,2395.14,400.0,2398.16,2398.16,2395.14,2395.14,400.0
2023-03-21 15:30:00,2395.03,2395.66,2395.03,2395.66,300.0,2395.03,2395.66,2395.03,2395.66,300.0
2023-03-21 15:40:00,2397.25,2402.68,2397.25,2402.68,401.0,2397.25,2402.68,2397.25,2402.68,401.0
2023-03-21 15:50:00,2399.32,2400.92,2391.2,2394.95,3569.0,2399.32,2400.92,2391.2,2394.95,3569.0
2023-03-22 09:30:00,2397.66,2397.66,2388.72,2392.32,969.0,2397.66,2397.66,2388.72,2392.32,969.0
2023-03-22 09:40:00,2386.45,2386.45,2386.45,2386.45,100.0,2386.45,2386.45,2386.45,2386.45,100.0
2023-03-22 09:50:00,2389.67,2392.52,2389.67,2392.52,400.0,2389.67,2392.52,2389.67,2392.52,400.0
2023-03-22 10:00:00,2394.98,2394.98,2390.71,2390.71,300.0,2394.98,2394.98,2390.71,2390.71,300.0
2023-03-22 10:10:00,2391.8,2391.8,2391.56,2391.56,200.0,2391.8,2391.8,2391.56,2391.56,200.0
2023-03-22 10:20:00,2389.26,2390.73,2387.76,2390.72,420.0,2389.26,2390.73,2387.76,2390.72,420.0
2023-03-22 10:30:00,2390.15,2390.37,2389.16,2389.16,300.0,2390.15,2390.37,2389.16,2389.16,300.0
2023-03-22 10:40:00,2389.61,2390.08,2387.0,2387.48,500.0,2389.61,2390.08,2387.0,2387.48,500.0
2023-03-22 10:50:00,2387.79,2387.83,2379.55,2380.94,1080.0,2387.79,2387.83,2379.55,2380.94,1080.0
2023-03-22 11:00:00,2381.12,2381.12,2377.12,2377.12,458.0,2381.12,2381.12,2377.12,2377.12,458.0
2023-03-22 11:10:00,2380.7,2380.7,2380.7,2380.7,100.0,2380.7,2380.7,2380.7,2380.7,100.0
2023-03-22 11:20:00,2376.93,2379.93,2376.93,2379.07,300.0,2376.93,2379.93,2376.93,2379.07,300.0
2023-03-22 11:30:00,2379.76,2379.76,2379.76,2379.76,100.0,2379.76,2379.76,2379.76,2379.76,100.0
2023-03-22 11:40:00,2376.66,2376.66,2376.66,2376.66,309.0,2376.66,2376.66,2376.66,2376.66,309.0
2023-03-22 11:50:00,2382.39,2382.39,2382.39,2382.39,100.0,2382.39,2382.39,2382.39,2382.39,100.0
2023-03-22 12:00:00,2379.63,2379.63,2379.25,2379.5,300.0,2379.63,2379.63,2379.25,2379.5,300.0
2023-03-22 12:10:00,2376.98,2376.98,2376.98,2376.98,100.0,2376.98,2376.98,2376.98,2376.98,100.0
2023-03-22 12:20:00,2377.8,2381.04,2377.79,2381.04,425.0,2377.8,2381.04,2377.79,2381.04,425.0
2023-03-22 12:30:00,2379.78,2380.0,2377.94,2380.0,1629.0,2379.78,2380.0,2377.94,2380.0,1629.0
2023-03-22 12:40:00,2380.0,2380.0,2380.0,2380.0,0.0,2380.0,2380.0,2380.0,2380.0,0.0
2023-03-22 12:50:00,2379.24,2379.24,2379.24,2379.24,100.0,2379.24,2379.24,2379.24,2379.24,100.0
2023-03-22 13:00:00,2377.76,2377.76,2374.06,2374.07,2301.0,2377.76,2377.76,2374.06,2374.07,2301.0
2023-03-22 13:10:00,2375.21,2378.89,2375.21,2378.72,513.0,2375.21,2378.89,2375.21,2378.72,513.0
2023-03-22 13:20:00,2378.82,2379.71,2378.7,2379.5,400.0,2378.82,2379.71,2378.7,2379.5,400.0
2023-03-22 13:30:00,2379.78,2379.78,2379.64,2379.64,300.0,2379.78,2379.78,2379.64,2379.64,300.0
2023-03-22 13:40:00,2379.41,2380.21,2379.41,2380.0,691.0,2379.41,2380.21,2379.41,2380.0,691.0
2023-03-22 13:50:00,2380.0,2380.0,2378.49,2378.49,300.0,2380.0,2380.0,2378.49,2378.49,300.0
2023-03-22 14:00:00,2378.89,2383.51,2376.91,2379.71,1137.0,2378.89,2383.51,2376.91,2379.71,1137.0
2023-03-22 14:10:00,2381.46,2385.0,2381.46,2385.0,478.0,2381.46,2385.0,2381.46,2385.0,478.0
2023-03-22 14:20:00,2382.96,2383.82,2382.79,2382.79,408.0,2382.96,2383.82,2382.79,2382.79,408.0
2023-03-22 14:30:00,2384.07,2386.25,2379.21,2386.25,1281.0,2384.07,2386.25,2379.21,2386.25,1281.0
2023-03-22 14:40:00,2382.16,2387.3,2382.15,2385.29,840.0,2382.16,2387.3,2382.15,2385.29,840.0
2023-03-22 14:50:00,2382.05,2382.05,2376.26,2376.26,500.0,2382.05,2382.05,2376.26,2376.26,500.0
2023-03-22 15:00:00,2373.17,2373.17,2369.9,2369.9,400.0,2373.17,2373.17,2369.9,2369.9,400.0
2023-03-22 15:10:00,2368.55,2370.62,2368.23,2369.99,614.0,2368.55,2370.62,2368.23,2369.99,614.0
2023-03-22 15:20:00,2374.07,2374.91,2372.87,2374.91,502.0,2374.07,2374.91,2372.87,2374.91,502.0
2023-03-22 15:30:00,2374.61,2375.05,2367.29,2367.29,1769.0,2374.61,2375.05,2367.29,2367.29,1769.0
2023-03-22 15:40:00,2369.83,2369.83,2363.01,2363.01,800.0,2369.83,2369.83,2363.01,2363.01,800.0
2023-03-22 15:50:00,2361.55,2361.55,2347.78,2350.0,4368.0,2361.55,2361.55,2347.78,2350.0,4368.0
2023-03-23 09:30:00,2349.71,2356.84,2344.99,2344.99,2419.0,2349.71,2356.84,2344.99,2344.99,2419.0
2023-03-23 09:40:00,2345.34,2345.54,2343.25,2343.25,1139.0,2345.34,2345.54,2343.25,2343.25,1139.0
2023-03-23 09:50:00,2330.08,2330.08,2325.98,2327.26,1734.0,2330.08,2330.08,2325.98,2327.26,1734.0
2023-03-23 10:00:00,2330.1,2335.98,2328.32,2331.62,1901.0,2330.1,2335.98,2328.32,2331.62,1901.0
2023-03-23 10:10:00,2329.92,2332.8,2329.92,2332.79,600.0,2329.92,2332.8,2329.92,2332.79,600.0
2023-03-23 10:20:00,2330.68,2331.01,2325.01,2326.82,3173.0,2330.68,2331.01,2325.01,2326.82,3173.0
2023-03-23 10:30:00,2326.88,2329.57,2324.85,2327.39,1602.0,2326.88,2329.57,2324.85,2327.39,1602.0
2023-03-23 10:40:00,2328.0,2335.4,2326.84,2335.4,1200.0,2328.0,2335.4,2326.84,2335.4,1200.0
2023-03-23 10:50:00,2339.8,2344.65,2339.8,2343.14,600.0,2339.8,2344.65,2339.8,2343.14,600.0
2023-03-23 11:00:00,2342.86,2342.86,2336.7,2338.66,927.0,2342.86,2342.86,2336.7,2338.66,927.0
2023-03-23 11:10:00,2337.11,2340.01,2334.03,2334.03,1126.0,2337.11,2340.01,2334.03,2334.03,1126.0
2023-03-23 11:20:00,2333.41,2333.41,2331.03,2331.03,200.0,2333.41,2333.41,2331.03,2331.03,200.0
2023-03-23 11:30:00,2332.04,2334.91,2329.86,2334.36,1200.0,2332.04,2334.91,2329.86,2334.36,1200.0
2023-03-23 11:40:00,2334.6,2334.6,2334.59,2334.6,200.0,2334.6,2334.6,2334.59,2334.6,200.0
2023-03-23 11:50:00,2336.67,2340.26,2336.67,2337.93,900.0,2336.67,2340.26,2336.67,2337.93,900.0
2023-03-23 12:00:00,2335.07,2339.63,2335.07,2339.63,675.0,2335.07,2339.63,2335.07,2339.63,675.0
2023-03-23 12:10:00,2338.1,2340.35,2338.1,2340.35,377.0,2338.1,2340.35,2338.1,2340.35,377.0
2023-03-23 12:20:00,2338.77,2339.77,2338.44,2339.24,800.0,2338.77,2339.77,2338.44,2339.24,800.0
2023-03-23 12:30:00,2339.24,2340.28,2339.21,2340.28,882.0,2339.24,2340.28,2339.21,2340.28,882.0
2023-03-23 12:40:00,2340.23,2340.23,2340.22,2340.22,200.0,2340.23,2340.23,2340.22,2340.22,200.0
2023-03-23 12:50:00,2339.43,2339.43,2335.94,2335.95,400.0,2339.43,2339.43,2335.94,2335.95,400.0
2023-03-23 13:00:00,2334.77,2336.95,2331.33,2331.33,700.0,2334.77,2336.95,2331.33,2331.33,700.0
2023-03-23 13:10:00,2330.37,2332.6,2327.85,2327.85,2609.0,2330.37,2332.6,2327.85,2327.85,2609.0
2023-03-23 13:20:00,2329.88,2330.55,2328.34,2328.34,600.0,2329.88,2330.55,2328.34,2328.34,600.0
2023-03-23 13:30:00,2328.45,2328.64,2326.69,2326.69,2054.0,2328.45,2328.64,2326.69,2326.69,2054.0
2023-03-23 13:40:00,2326.82,2326.82,2323.54,2323.55,1038.0,2326.82,2326.82,2323.54,2323.55,1038.0
2023-03-23 13:50:00,2323.37,2326.53,2322.16,2323.8,2738.0,2323.37,2326.53,2322.16,2323.8,2738.0
2023-03-23 14:00:00,2325.16,2326.76,2325.16,2325.52,1000.0,2325.16,2326.76,2325.16,2325.52,1000.0
2023-03-23 14:10:00,2326.52,2328.03,2326.39,2327.85,500.0,2326.52,2328.03,2326.39,2327.85,500.0
2023-03-23 14:20:00,2326.2,2326.2,2323.98,2323.98,1990.0,2326.2,2326.2,2323.98,2323.98,1990.0
2023-03-23 14:30:00,2322.64,2323.29,2321.77,2322.05,640.0,2322.64,2323.29,2321.77,2322.05,640.0
2023-03-23 14:40:00,2321.0,2321.0,2309.92,2309.92,897.0,2321.0,2321.0,2309.92,2309.92,897.0
2023-03-23 14:50:00,2309.77,2311.38,2307.14,2311.38,640.0,2309.77,2311.38,2307.14,2311.38,640.0
2023-03-23 15:00:00,2315.92,2319.08,2313.7,2313.7,400.0,2315.92,2319.08,2313.7,2313.7,400.0
2023-03-23 15:10:00,2313.7,2313.7,2313.7,2313.7,0.0,2313.7,2313.7,2313.7,2313.7,0.0
2023-03-23 15:20:00,2311.77,2315.45,2309.36,2315.45,1010.0,2311.77,2315.45,2309.36,2315.45,1010.0
2023-03-23 15:30:00,2313.23,2314.78,2311.43,2314.78,400.0,2313.23,2314.78,2311.43,2314.78,400.0
2023-03-23 15:40:00,2313.9,2316.98,2312.56,2316.69,2529.0,2313.9,2316.98,2312.56,2316.69,2529.0
2023-03-23 15:50:00,2317.64,2319.2,2307.82,2307.82,5308.0,2317.64,2319.2,2307.82,2307.82,5308.0
2023-03-24 09:30:00,2316.31,2316.31,2301.45,2301.45,1668.0,2316.31,2316.31,2301.45,2301.45,1668.0
2023-03-24 09:40:00,2306.05,2311.68,2294.75,2300.17,1620.0,2306.05,2311.68,2294.75,2300.17,1620.0
2023-03-24 09:50:00,2302.17,2303.51,2299.04,2299.04,400.0,2302.17,2303.51,2299.04,2299.04,400.0
2023-03-24 10:00:00,2303.52,2311.1,2303.52,2309.7,1727.0,2303.52,2311.1,2303.52,2309.7,1727.0
2023-03-24 10:10:00,2309.01,2312.25,2309.0,2309.26,1198.0,2309.01,2312.25,2309.0,2309.26,1198.0
2023-03-24 10:20:00,2309.97,2315.68,2309.97,2315.68,616.0,2309.97,2315.68,2309.97,2315.68,616.0
2023-03-24 10:30:00,2317.31,2317.31,2315.1,2315.1,300.0,2317.31,2317.31,2315.1,2315.1,300.0
2023-03-24 10:40:00,2313.21,2313.21,2308.46,2308.46,845.0,2313.21,2313.21,2308.46,2308.46,845.0
2023-03-24 10:50:00,2306.62,2307.07,2305.08,2305.19,700.0,2306.62,2307.07,2305.08,2305.19,700.0
2023-03-24 11:00:00,2306.72,2306.72,2305.46,2305.46,1634.0,2306.72,2306.72,2305.46,2305.46,1634.0
2023-03-24 11:10:00,2304.5,2310.76,2304.5,2310.76,1226.0,2304.5,2310.76,2304.5,2310.76,1226.0
2023-03-24 11:20:00,2311.02,2313.29,2309.6,2312.58,1317.0,2311.02,2313.29,2309.6,2312.58,1317.0
2023-03-24 11:30:00,2313.47,2313.47,2313.46,2313.47,100.0,2313.47,2313.47,2313.46,2313.47,100.0
2023-03-24 11:40:00,2314.15,2318.15,2313.13,2316.29,2118.0,2314.15,2318.15,2313.13,2316.29,2118.0
2023-03-24 11:50:00,2315.53,2316.3,2315.53,2316.3,1166.0,2315.53,2316.3,2315.53,2316.3,1166.0
2023-03-24 12:00:00,2317.3,2323.1,2317.3,2321.25,3098.0,2317.3,2323.1,2317.3,2321.25,3098.0
2023-03-24 12:10:00,2321.24,2321.24,2321.23,2321.24,100.0,2321.24,2321.24,2321.23,2321.24,100.0
2023-03-24 12:20:00,2321.24,2321.24,2321.24,2321.24,0.0,2321.24,2321.24,2321.24,2321.24,0.0
2023-03-24 12:30:00,2321.24,2321.24,2321.24,2321.24,0.0,2321.24,2321.24,2321.24,2321.24,0.0
2023-03-24 12:40:00,2334.2,2338.21,2334.2,2338.21,862.0,2334.2,2338.21,2334.2,2338.21,862.0
2023-03-24 12:50:00,2336.1,2336.1,2334.9,2334.9,370.0,2336.1,2336.1,2334.9,2334.9,370.0
2023-03-24 13:00:00,2335.52,2337.91,2331.12,2334.49,2037.0,2335.52,2337.91,2331.12,2334.49,2037.0
2023-03-24 13:10:00,2335.87,2338.52,2333.25,2333.25,1553.0,2335.87,2338.52,2333.25,2333.25,1553.0
2023-03-24 13:20:00,2332.2,2334.65,2332.2,2332.65,976.0,2332.2,2334.65,2332.2,2332.65,976.0
2023-03-24 13:30:00,2330.88,2330.88,2330.87,2330.88,100.0,2330.88,2330.88,2330.87,2330.88,100.0
2023-03-24 13:40:00,2330.91,2330.91,2326.56,2326.56,885.0,2330.91,2330.91,2326.56,2326.56,885.0
2023-03-24 13:50:00,2324.25,2326.61,2321.44,2326.61,1100.0,2324.25,2326.61,2321.44,2326.61,1100.0
2023-03-24 14:00:00,2327.29,2327.29,2327.27,2327.27,300.0,2327.29,2327.29,2327.27,2327.27,300.0
2023-03-24 14:10:00,2329.1,2329.67,2327.98,2329.67,1038.0,2329.1,2329.67,2327.98,2329.67,1038.0
2023-03-24 14:20:00,2331.52,2332.38,2330.02,2330.02,500.0,2331.52,2332.38,2330.02,2330.02,500.0
2023-03-24 14:30:00,2329.76,2333.08,2329.59,2331.39,750.0,2329.76,2333.08,2329.59,2331.39,750.0
2023-03-24 14:40:00,2331.12,2331.12,2331.11,2331.12,100.0,2331.12,2331.12,2331.11,2331.12,100.0
2023-03-24 14:50:00,2331.07,2331.63,2330.88,2330.88,400.0,2331.07,2331.63,2330.88,2330.88,400.0
2023-03-24 15:00:00,2331.33,2331.33,2326.68,2327.22,871.0,2331.33,2331.33,2326.68,2327.22,871.0
2023-03-24 15:10:00,2328.24,2332.28,2328.24,2332.28,1296.0,2328.24,2332.28,2328.24,2332.28,1296.0
2023-03-24 15:20:00,2332.41,2332.41,2331.42,2331.42,550.0,2332.41,2332.41,2331.42,2331.42,550.0
2023-03-24 15:30:00,2332.68,2332.69,2331.64,2331.64,200.0,2332.68,2332.69,2331.64,2331.64,200.0
2023-03-24 15:40:00,2330.89,2331.13,2327.57,2327.57,1576.0,2330.89,2331.13,2327.57,2327.57,1576.0
2023-03-24 15:50:00,2327.03,2332.4,2324.2,2332.4,2019.0,2327.03,2332.4,2324.2,2332.4,2019.0
2023-03-27 09:30:00,2336.49,2357.5,2333.15,2348.6,2353.0,2336.49,2357.5,2333.15,2348.6,2353.0
2023-03-27 09:40:00,2346.27,2354.95,2343.16,2350.16,2730.0,2346.27,2354.95,2343.16,2350.16,2730.0
2023-03-27 09:50:00,2349.06,2351.84,2347.29,2351.84,900.0,2349.06,2351.84,2347.29,2351.84,900.0
2023-03-27 10:00:00,2350.35,2351.16,2348.46,2349.81,1887.0,2350.35,2351.16,2348.46,2349.81,1887.0
2023-03-27 10:10:00,2349.81,2351.95,2346.96,2348.31,943.0,2349.81,2351.95,2346.96,2348.31,943.0
2023-03-27 10:20:00,2350.24,2350.57,2349.17,2349.17,400.0,2350.24,2350.57,2349.17,2349.17,400.0
2023-03-27 10:30:00,2348.83,2352.5,2348.33,2349.55,2440.0,2348.83,2352.5,2348.33,2349.55,2440.0
2023-03-27 10:40:00,2347.34,2347.34,2343.23,2343.7,500.0,2347.34,2347.34,2343.23,2343.7,500.0
2023-03-27 10:50:00,2344.03,2347.01,2344.03,2346.03,670.0,2344.03,2347.01,2344.03,2346.03,670.0
2023-03-27 11:00:00,2349.53,2349.66,2346.06,2346.07,1200.0,2349.53,2349.66,2346.06,2346.07,1200.0
2023-03-27 11:10:00,2347.14,2347.14,2347.13,2347.13,300.0,2347.14,2347.14,2347.13,2347.13,300.0
2023-03-27 11:20:00,2349.16,2353.88,2348.28,2352.36,3300.0,2349.16,2353.88,2348.28,2352.36,3300.0
2023-03-27 11:30:00,2352.53,2353.87,2351.28,2353.87,1400.0,2352.53,2353.87,2351.28,2353.87,1400.0
2023-03-27 11:40:00,2353.58,2355.62,2351.56,2351.6,2034.0,2353.58,2355.62,2351.56,2351.6,2034.0
2023-03-27 11:50:00,2351.32,2351.32,2349.01,2350.24,1400.0,2351.32,2351.32,2349.01,2350.24,1400.0
2023-03-27 12:00:00,2350.33,2350.33,2346.0,2346.0,700.0,2350.33,2350.33,2346.0,2346.0,700.0
2023-03-27 12:10:00,2344.72,2345.93,2343.76,2345.93,1120.0,2344.72,2345.93,2343.76,2345.93,1120.0
2023-03-27 12:20:00,2347.47,2347.48,2347.47,2347.47,100.0,2347.47,2347.48,2347.47,2347.47,100.0
2023-03-27 12:30:00,2347.01,2347.22,2345.1,2345.1,600.0,2347.01,2347.22,2345.1,2345.1,600.0
2023-03-27 12:40:00,2345.01,2345.87,2344.07,2345.38,1778.0,2345.01,2345.87,2344.07,2345.38,1778.0
2023-03-27 12:50:00,2347.29,2347.29,2347.28,2347.29,100.0,2347.29,2347.29,2347.28,2347.29,100.0
2023-03-27 13:00:00,2348.56,2350.6,2347.54,2348.65,1516.0,2348.56,2350.6,2347.54,2348.65,1516.0
2023-03-27 13:10:00,2350.07,2351.22,2350.07,2350.74,451.0,2350.07,2351.22,2350.07,2350.74,451.0
2023-03-27 13:20:00,2352.19,2354.74,2351.45,2354.5,1015.0,2352.19,2354.74,2351.45,2354.5,1015.0
2023-03-27 13:30:00,2355.57,2357.25,2355.57,2357.24,200.0,2355.57,2357.25,2355.57,2357.24,200.0
2023-03-27 13:40:00,2357.43,2359.65,2357.43,2359.42,1021.0,2357.43,2359.65,2357.43,2359.42,1021.0
2023-03-27 13:50:00,2360.16,2360.16,2357.12,2357.13,1307.0,2360.16,2360.16,2357.12,2357.13,1307.0
2023-03-27 14:00:00,2359.89,2366.46,2359.89,2362.43,3968.0,2359.89,2366.46,2359.89,2362.43,3968.0
2023-03-27 14:10:00,2362.58,2365.99,2362.37,2365.99,5010.0,2362.58,2365.99,2362.37,2365.99,5010.0
2023-03-27 14:20:00,2366.33,2369.57,2366.32,2367.41,1600.0,2366.33,2369.57,2366.32,2367.41,1600.0
2023-03-27 14:30:00,2367.56,2377.08,2367.56,2373.47,4472.0,2367.56,2377.08,2367.56,2373.47,4472.0
2023-03-27 14:40:00,2373.75,2373.75,2371.99,2373.48,2783.0,2373.75,2373.75,2371.99,2373.48,2783.0
2023-03-27 14:50:00,2376.75,2381.5,2376.64,2381.5,900.0,2376.75,2381.5,2376.64,2381.5,900.0
2023-03-27 15:00:00,2381.29,2381.41,2378.7,2381.07,1303.0,2381.29,2381.41,2378.7,2381.07,1303.0
2023-03-27 15:10:00,2381.21,2383.1,2380.74,2380.74,1246.0,2381.21,2383.1,2380.74,2380.74,1246.0
2023-03-27 15:20:00,2380.54,2386.55,2380.49,2386.55,3251.0,2380.54,2386.55,2380.49,2386.55,3251.0
2023-03-27 15:30:00,2386.0,2386.01,2372.56,2372.56,6518.0,2386.0,2386.01,2372.56,2372.56,6518.0
2023-03-27 15:40:00,2373.3,2373.68,2369.64,2370.55,4852.0,2373.3,2373.68,2369.64,2370.55,4852.0
2023-03-27 15:50:00,2367.42,2371.19,2367.42,2370.31,11129.0,2367.42,2371.19,2367.42,2370.31,11129.0
2023-03-28 09:30:00,2370.92,2389.99,2370.92,2389.99,840.0,2370.92,2389.99,2370.92,2389.99,840.0
2023-03-28 09:40:00,2394.5,2394.5,2394.5,2394.5,100.0,2394.5,2394.5,2394.5,2394.5,100.0
2023-03-28 09:50:00,2395.0,2395.07,2394.18,2394.18,600.0,2395.0,2395.07,2394.18,2394.18,600.0
2023-03-28 10:00:00,2397.8,2400.0,2396.85,2400.0,713.0,2397.8,2400.0,2396.85,2400.0,713.0
2023-03-28 10:10:00,2399.14,2399.14,2396.01,2396.01,1100.0,2399.14,2399.14,2396.01,2396.01,1100.0
2023-03-28 10:20:00,2399.26,2399.26,2392.88,2392.88,239.0,2399.26,2399.26,2392.88,2392.88,239.0
2023-03-28 10:30:00,2391.81,2391.81,2385.72,2390.0,3593.0,2391.81,2391.81,2385.72,2390.0,3593.0
2023-03-28 10:40:00,2387.43,2394.95,2387.43,2394.95,1317.0,2387.43,2394.95,2387.43,2394.95,1317.0
2023-03-28 10:50:00,2394.95,2394.95,2394.95,2394.95,0.0,2394.95,2394.95,2394.95,2394.95,0.0
2023-03-28 11:00:00,2394.84,2394.99,2393.5,2393.5,300.0,2394.84,2394.99,2393.5,2393.5,300.0
2023-03-28 11:10:00,2393.36,2393.39,2390.65,2393.39,300.0,2393.36,2393.39,2390.65,2393.39,300.0
2023-03-28 11:20:00,2393.39,2393.39,2393.39,2393.39,0.0,2393.39,2393.39,2393.39,2393.39,0.0
2023-03-28 11:30:00,2393.31,2393.31,2393.31,2393.31,200.0,2393.31,2393.31,2393.31,2393.31,200.0
2023-03-28 11:40:00,2394.83,2394.83,2394.82,2394.83,100.0,2394.83,2394.83,2394.82,2394.83,100.0
2023-03-28 11:50:00,2394.83,2394.83,2394.83,2394.83,0.0,2394.83,2394.83,2394.83,2394.83,0.0
2023-03-28 12:00:00,2394.18,2395.95,2394.18,2395.95,300.0,2394.18,2395.95,2394.18,2395.95,300.0
2023-03-28 12:10:00,2395.3,2395.3,2394.32,2394.65,400.0,2395.3,2395.3,2394.32,2394.65,400.0
2023-03-28 12:20:00,2396.93,2402.38,2396.93,2402.38,1157.0,2396.93,2402.38,2396.93,2402.38,1157.0
2023-03-28 12:30:00,2402.32,2405.0,2402.32,2405.0,750.0,2402.32,2405.0,2402.32,2405.0,750.0
2023-03-28 12:40:00,2405.0,2405.0,2405.0,2405.0,0.0,2405.0,2405.0,2405.0,2405.0,0.0
2023-03-28 12:50:00,2406.01,2406.92,2406.01,2406.92,335.0,2406.01,2406.92,2406.01,2406.92,335.0
2023-03-28 13:00:00,2407.47,2407.47,2407.08,2407.08,200.0,2407.47,2407.47,2407.08,2407.08,200.0
2023-03-28 13:10:00,2407.0,2407.65,2407.0,2407.65,833.0,2407.0,2407.65,2407.0,2407.65,833.0
2023-03-28 13:20:00,2408.47,2409.67,2408.47,2409.09,1973.0,2408.47,2409.67,2408.47,2409.09,1973.0
2023-03-28 13:30:00,2408.84,2409.68,2408.84,2409.68,1200.0,2408.84,2409.68,2408.84,2409.68,1200.0
2023-03-28 13:40:00,2410.14,2411.49,2409.67,2411.49,1400.0,2410.14,2411.49,2409.67,2411.49,1400.0
2023-03-28 13:50:00,2411.4,2411.44,2408.0,2409.04,1629.0,2411.4,2411.44,2408.0,2409.04,1629.0
2023-03-28 14:00:00,2409.18,2409.18,2409.1,2409.1,300.0,2409.18,2409.18,2409.1,2409.1,300.0
2023-03-28 14:10:00,2408.44,2408.44,2408.12,2408.12,351.0,2408.44,2408.44,2408.12,2408.12,351.0
2023-03-28 14:20:00,2408.27,2409.5,2407.0,2407.0,1980.0,2408.27,2409.5,2407.0,2407.0,1980.0
2023-03-28 14:30:00,2406.69,2407.0,2402.12,2402.5,1218.0,2406.69,2407.0,2402.12,2402.5,1218.0
2023-03-28 14:40:00,2402.5,2402.5,2400.55,2401.0,1762.0,2402.5,2402.5,2400.55,2401.0,1762.0
2023-03-28 14:50:00,2401.39,2401.82,2401.0,2401.82,2711.0,2401.39,2401.82,2401.0,2401.82,2711.0
2023-03-28 15:00:00,2401.7,2402.35,2401.7,2401.73,760.0,2401.7,2402.35,2401.7,2401.73,760.0
2023-03-28 15:10:00,2402.38,2402.38,2398.53,2399.0,3318.0,2402.38,2402.38,2398.53,2399.0,3318.0
2023-03-28 15:20:00,2399.76,2400.68,2399.0,2400.68,1650.0,2399.76,2400.68,2399.0,2400.68,1650.0
2023-03-28 15:30:00,2399.0,2400.1,2399.0,2400.09,2065.0,2399.0,2400.1,2399.0,2400.09,2065.0
2023-03-28 15:40:00,2400.25,2402.24,2400.25,2402.24,1404.0,2400.25,2402.24,2400.25,2402.24,1404.0
2023-03-28 15:50:00,2403.65,2404.09,2400.33,2403.82,4159.0,2403.65,2404.09,2400.33,2403.82,4159.0
2023-03-29 09:30:00,2394.45,2405.07,2389.04,2390.44,6347.0,2394.45,2405.07,2389.04,2390.44,6347.0
2023-03-29 09:40:00,2398.82,2400.04,2397.59,2399.36,2800.0,2398.82,2400.04,2397.59,2399.36,2800.0
2023-03-29 09:50:00,2398.0,2400.62,2391.0,2391.0,2302.0,2398.0,2400.62,2391.0,2391.0,2302.0
2023-03-29 10:00:00,2391.78,2391.78,2387.65,2389.13,300.0,2391.78,2391.78,2387.65,2389.13,300.0
2023-03-29 10:10:00,2389.5,2393.86,2389.5,2393.86,1685.0,2389.5,2393.86,2389.5,2393.86,1685.0
2023-03-29 10:20:00,2396.89,2400.13,2394.0,2399.5,1400.0,2396.89,2400.13,2394.0,2399.5,1400.0
2023-03-29 10:30:00,2397.99,2400.25,2394.02,2400.25,2112.0,2397.99,2400.25,2394.02,2400.25,2112.0
2023-03-29 10:40:00,2400.28,2405.26,2400.28,2402.22,1000.0,2400.28,2405.26,2400.28,2402.22,1000.0
2023-03-29 10:50:00,2403.28,2406.07,2399.94,2403.07,3567.0,2403.28,2406.07,2399.94,2403.07,3567.0
2023-03-29 11:00:00,2400.31,2400.31,2394.84,2396.24,2600.0,2400.31,2400.31,2394.84,2396.24,2600.0
2023-03-29 11:10:00,2395.82,2396.86,2394.0,2394.0,2685.0,2395.82,2396.86,2394.0,2394.0,2685.0
2023-03-29 11:20:00,2394.09,2394.09,2394.0,2394.0,700.0,2394.09,2394.09,2394.0,2394.0,700.0
2023-03-29 11:30:00,2394.0,2395.13,2394.0,2394.58,500.0,2394.0,2395.13,2394.0,2394.58,500.0
2023-03-29 11:40:00,2394.0,2394.05,2390.34,2390.34,1239.0,2394.0,2394.05,2390.34,2390.34,1239.0
2023-03-29 11:50:00,2388.25,2392.75,2385.89,2387.01,1281.0,2388.25,2392.75,2385.89,2387.01,1281.0
2023-03-29 12:00:00,2385.0,2385.0,2380.52,2381.91,500.0,2385.0,2385.0,2380.52,2381.91,500.0
2023-03-29 12:10:00,2383.72,2384.37,2383.72,2384.25,500.0,2383.72,2384.37,2383.72,2384.25,500.0
2023-03-29 12:20:00,2384.3,2385.53,2384.0,2385.53,900.0,2384.3,2385.53,2384.0,2385.53,900.0
2023-03-29 12:30:00,2387.39,2391.72,2387.39,2391.72,2562.0,2387.39,2391.72,2387.39,2391.72,2562.0
2023-03-29 12:40:00,2389.97,2392.01,2389.97,2391.74,6917.0,2389.97,2392.01,2389.97,2391.74,6917.0
2023-03-29 12:50:00,2391.66,2393.6,2391.61,2393.6,600.0,2391.66,2393.6,2391.61,2393.6,600.0
2023-03-29 13:00:00,2393.71,2395.44,2393.71,2395.44,400.0,2393.71,2395.44,2393.71,2395.44,400.0
2023-03-29 13:10:00,2398.3,2398.3,2397.98,2397.99,200.0,2398.3,2398.3,2397.98,2397.99,200.0
2023-03-29 13:20:00,2400.13,2400.13,2400.12,2400.13,100.0,2400.13,2400.13,2400.12,2400.13,100.0
2023-03-29 13:30:00,2400.16,2400.26,2396.91,2396.91,1326.0,2400.16,2400.26,2396.91,2396.91,1326.0
2023-03-29 13:40:00,2395.6,2397.38,2393.85,2395.48,900.0,2395.6,2397.38,2393.85,2395.48,900.0
2023-03-29 13:50:00,2394.97,2394.97,2392.42,2393.76,500.0,2394.97,2394.97,2392.42,2393.76,500.0
2023-03-29 14:00:00,2392.27,2393.47,2390.67,2392.42,1182.0,2392.27,2393.47,2390.67,2392.42,1182.0
2023-03-29 14:10:00,2394.76,2394.91,2393.83,2393.83,500.0,2394.76,2394.91,2393.83,2393.83,500.0
2023-03-29 14:20:00,2393.47,2394.85,2393.25,2394.85,400.0,2393.47,2394.85,2393.25,2394.85,400.0
2023-03-29 14:30:00,2395.36,2398.62,2394.08,2397.97,1021.0,2395.36,2398.62,2394.08,2397.97,1021.0
2023-03-29 14:40:00,2397.36,2399.27,2397.36,2399.27,1269.0,2397.36,2399.27,2397.36,2399.27,1269.0
2023-03-29 14:50:00,2400.51,2400.71,2397.67,2400.71,660.0,2400.51,2400.71,2397.67,2400.71,660.0
2023-03-29 15:00:00,2401.01,2404.48,2401.0,2402.99,1996.0,2401.01,2404.48,2401.0,2402.99,1996.0
2023-03-29 15:10:00,2401.27,2404.61,2401.26,2404.48,2004.0,2401.27,2404.61,2401.26,2404.48,2004.0
2023-03-29 15:20:00,2403.14,2405.0,2402.02,2403.11,1300.0,2403.14,2405.0,2402.02,2403.11,1300.0
2023-03-29 15:30:00,2405.1,2405.19,2398.24,2398.24,1814.0,2405.1,2405.19,2398.24,2398.24,1814.0
2023-03-29 15:40:00,2397.41,2398.77,2395.99,2398.77,3200.0,2397.41,2398.77,2395.99,2398.77,3200.0
2023-03-29 15:50:00,2398.72,2399.36,2395.09,2395.11,2869.0,2398.72,2399.36,2395.09,2395.11,2869.0
2023-03-30 09:30:00,2398.2,2414.0,2395.73,2414.0,2391.0,2398.2,2414.0,2395.73,2414.0,2391.0
2023-03-30 09:40:00,2405.36,2408.28,2402.49,2402.49,466.0,2405.36,2408.28,2402.49,2402.49,466.0
2023-03-30 09:50:00,2403.01,2404.01,2403.0,2404.01,700.0,2403.01,2404.01,2403.0,2404.01,700.0
2023-03-30 10:00:00,2406.47,2406.54,2403.0,2403.0,1300.0,2406.47,2406.54,2403.0,2403.0,1300.0
2023-03-30 10:10:00,2407.17,2407.17,2401.25,2402.0,2060.0,2407.17,2407.17,2401.25,2402.0,2060.0
2023-03-30 10:20:00,2400.79,2405.93,2400.78,2405.93,707.0,2400.79,2405.93,2400.78,2405.93,707.0
2023-03-30 10:30:00,2406.0,2406.56,2405.64,2405.64,956.0,2406.0,2406.56,2405.64,2405.64,956.0
2023-03-30 10:40:00,2402.08,2402.08,2402.07,2402.08,100.0,2402.08,2402.08,2402.07,2402.08,100.0
2023-03-30 10:50:00,2402.5,2403.18,2399.93,2399.94,1400.0,2402.5,2403.18,2399.93,2399.94,1400.0
2023-03-30 11:00:00,2400.17,2400.17,2397.44,2399.06,300.0,2400.17,2400.17,2397.44,2399.06,300.0
2023-03-30 11:10:00,2400.25,2400.51,2400.25,2400.25,1462.0,2400.25,2400.51,2400.25,2400.25,1462.0
2023-03-30 11:20:00,2400.25,2404.0,2400.25,2402.0,1620.0,2400.25,2404.0,2400.25,2402.0,1620.0
2023-03-30 11:30:00,2402.01,2402.02,2402.01,2402.02,350.0,2402.01,2402.02,2402.01,2402.02,350.0
2023-03-30 11:40:00,2402.02,2402.02,2402.02,2402.02,300.0,2402.02,2402.02,2402.02,2402.02,300.0
2023-03-30 11:50:00,2402.77,2405.13,2402.76,2403.08,804.0,2402.77,2405.13,2402.76,2403.08,804.0
2023-03-30 12:00:00,2403.08,2403.08,2403.08,2403.08,0.0,2403.08,2403.08,2403.08,2403.08,0.0
2023-03-30 12:10:00,2404.56,2406.69,2404.56,2405.07,1145.0,2404.56,2406.69,2404.56,2405.07,1145.0
2023-03-30 12:20:00,2404.3,2406.27,2404.3,2406.17,400.0,2404.3,2406.27,2404.3,2406.17,400.0
2023-03-30 12:30:00,2403.62,2403.62,2401.19,2401.41,900.0,2403.62,2403.62,2401.19,2401.41,900.0
2023-03-30 12:40:00,2401.41,2402.34,2400.25,2402.34,1530.0,2401.41,2402.34,2400.25,2402.34,1530.0
2023-03-30 12:50:00,2404.46,2404.46,2403.89,2403.89,200.0,2404.46,2404.46,2403.89,2403.89,200.0
2023-03-30 13:00:00,2402.68,2405.86,2402.68,2405.52,500.0,2402.68,2405.86,2402.68,2405.52,500.0
2023-03-30 13:10:00,2406.0,2406.18,2404.2,2404.2,550.0,2406.0,2406.18,2404.2,2404.2,550.0
2023-03-30 13:20:00,2404.2,2404.2,2404.2,2404.2,139.0,2404.2,2404.2,2404.2,2404.2,139.0
2023-03-30 13:30:00,2404.2,2405.31,2400.72,2400.72,1620.0,2404.2,2405.31,2400.72,2400.72,1620.0
2023-03-30 13:40:00,2402.79,2402.79,2400.81,2400.81,200.0,2402.79,2402.79,2400.81,2400.81,200.0
2023-03-30 13:50:00,2401.3,2402.2,2401.0,2402.2,1319.0,2401.3,2402.2,2401.0,2402.2,1319.0
2023-03-30 14:00:00,2402.8,2403.27,2402.0,2403.22,1356.0,2402.8,2403.27,2402.0,2403.22,1356.0
2023-03-30 14:10:00,2403.18,2404.55,2403.18,2403.71,1026.0,2403.18,2404.55,2403.18,2403.71,1026.0
2023-03-30 14:20:00,2404.72,2405.21,2404.71,2405.21,600.0,2404.72,2405.21,2404.71,2405.21,600.0
2023-03-30 14:30:00,2405.6,2407.63,2405.6,2407.23,1323.0,2405.6,2407.63,2405.6,2407.23,1323.0
2023-03-30 14:40:00,2407.75,2407.75,2407.75,2407.75,100.0,2407.75,2407.75,2407.75,2407.75,100.0
2023-03-30 14:50:00,2409.27,2410.09,2409.27,2410.09,350.0,2409.27,2410.09,2409.27,2410.09,350.0
2023-03-30 15:00:00,2412.1,2415.52,2410.6,2410.82,2699.0,2412.1,2415.52,2410.6,2410.82,2699.0
2023-03-30 15:10:00,2410.69,2413.44,2410.69,2413.43,1100.0,2410.69,2413.44,2410.69,2413.43,1100.0
2023-03-30 15:20:00,2415.23,2418.33,2414.85,2418.33,1333.0,2415.23,2418.33,2414.85,2418.33,1333.0
2023-03-30 15:30:00,2418.25,2418.25,2416.57,2417.42,1103.0,2418.25,2418.25,2416.57,2417.42,1103.0
2023-03-30 15:40:00,2415.28,2415.28,2413.97,2413.97,329.0,2415.28,2415.28,2413.97,2413.97,329.0
2023-03-30 15:50:00,2413.88,2413.88,2404.8,2405.66,9084.0,2413.88,2413.88,2404.8,2405.66,9084.0
2023-03-31 09:30:00,2416.21,2424.6,2414.34,2415.0,1893.0,2416.21,2424.6,2414.34,2415.0,1893.0
2023-03-31 09:40:00,2425.46,2425.46,2418.31,2425.16,2382.0,2425.46,2425.46,2418.31,2425.16,2382.0
2023-03-31 09:50:00,2423.2,2423.64,2423.2,2423.64,300.0,2423.2,2423.64,2423.2,2423.64,300.0
2023-03-31 10:00:00,2429.08,2432.46,2426.57,2428.11,1420.0,2429.08,2432.46,2426.57,2428.11,1420.0
2023-03-31 10:10:00,2429.47,2429.47,2424.25,2424.26,300.0,2429.47,2429.47,2424.25,2424.26,300.0
2023-03-31 10:20:00,2422.85,2425.72,2422.84,2425.72,667.0,2422.85,2425.72,2422.84,2425.72,667.0
2023-03-31 10:30:00,2425.18,2427.59,2424.91,2425.0,9375.0,2425.18,2427.59,2424.91,2425.0,9375.0
2023-03-31 10:40:00,2427.06,2430.96,2427.06,2430.79,1598.0,2427.06,2430.96,2427.06,2430.79,1598.0
2023-03-31 10:50:00,2430.23,2433.63,2430.23,2433.33,1199.0,2430.23,2433.63,2430.23,2433.33,1199.0
2023-03-31 11:00:00,2433.6,2433.6,2429.82,2429.82,510.0,2433.6,2433.6,2429.82,2429.82,510.0
2023-03-31 11:10:00,2430.74,2430.74,2430.74,2430.74,100.0,2430.74,2430.74,2430.74,2430.74,100.0
2023-03-31 11:20:00,2431.07,2431.07,2428.89,2430.7,500.0,2431.07,2431.07,2428.89,2430.7,500.0
2023-03-31 11:30:00,2430.7,2430.7,2430.7,2430.7,0.0,2430.7,2430.7,2430.7,2430.7,0.0
2023-03-31 11:40:00,2429.77,2430.18,2429.45,2430.17,700.0,2429.77,2430.18,2429.45,2430.17,700.0
2023-03-31 11:50:00,2430.98,2430.98,2430.98,2430.98,100.0,2430.98,2430.98,2430.98,2430.98,100.0
2023-03-31 12:00:00,2432.61,2433.23,2432.38,2433.19,665.0,2432.61,2433.23,2432.38,2433.19,665.0
2023-03-31 12:10:00,2432.22,2432.27,2431.7,2431.8,500.0,2432.22,2432.27,2431.7,2431.8,500.0
2023-03-31 12:20:00,2432.67,2433.19,2432.14,2432.14,605.0,2432.67,2433.19,2432.14,2432.14,605.0
2023-03-31 12:30:00,2431.8,2431.8,2430.5,2430.5,400.0,2431.8,2431.8,2430.5,2430.5,400.0
2023-03-31 12:40:00,2432.38,2432.63,2432.37,2432.62,265.0,2432.38,2432.63,2432.37,2432.62,265.0
2023-03-31 12:50:00,2433.82,2433.82,2431.69,2431.69,500.0,2433.82,2433.82,2431.69,2431.69,500.0
2023-03-31 13:00:00,2433.16,2435.27,2433.16,2435.27,2181.0,2433.16,2435.27,2433.16,2435.27,2181.0
2023-03-31 13:10:00,2435.27,2435.27,2430.41,2433.86,4866.0,2435.27,2435.27,2430.41,2433.86,4866.0
2023-03-31 13:20:00,2433.86,2433.86,2433.26,2433.26,400.0,2433.86,2433.86,2433.26,2433.26,400.0
2023-03-31 13:30:00,2431.25,2431.25,2429.8,2429.8,500.0,2431.25,2431.25,2429.8,2429.8,500.0
2023-03-31 13:40:00,2429.8,2429.8,2429.8,2429.8,100.0,2429.8,2429.8,2429.8,2429.8,100.0
2023-03-31 13:50:00,2430.46,2434.81,2430.0,2434.81,1324.0,2430.46,2434.81,2430.0,2434.81,1324.0
2023-03-31 14:00:00,2434.52,2434.53,2433.85,2433.85,513.0,2434.52,2434.53,2433.85,2433.85,513.0
2023-03-31 14:10:00,2432.43,2437.08,2432.43,2436.18,1401.0,2432.43,2437.08,2432.43,2436.18,1401.0
2023-03-31 14:20:00,2436.54,2436.54,2435.62,2435.62,200.0,2436.54,2436.54,2435.62,2435.62,200.0
2023-03-31 14:30:00,2435.31,2435.31,2432.42,2432.42,1227.0,2435.31,2435.31,2432.42,2432.42,1227.0
2023-03-31 14:40:00,2432.42,2434.23,2432.42,2434.22,860.0,2432.42,2434.23,2432.42,2434.22,860.0
2023-03-31 14:50:00,2434.04,2434.04,2432.5,2433.91,903.0,2434.04,2434.04,2432.5,2433.91,903.0
2023-03-31 15:00:00,2435.86,2436.97,2435.86,2436.93,807.0,2435.86,2436.97,2435.86,2436.93,807.0
2023-03-31 15:10:00,2438.87,2439.5,2438.87,2439.5,300.0,2438.87,2439.5,2438.87,2439.5,300.0
2023-03-31 15:20:00,2441.02,2441.74,2439.96,2441.61,1848.0,2441.02,2441.74,2439.96,2441.61,1848.0
2023-03-31 15:30:00,2443.0,2445.53,2443.0,2444.95,3233.0,2443.0,2445.53,2443.0,2444.95,3233.0
2023-03-31 15:40:00,2445.24,2451.97,2445.24,2451.93,3324.0,2445.24,2451.97,2445.24,2451.93,3324.0
2023-03-31 15:50:00,2454.27,2460.15,2451.29,2459.03,14407.0,2454.27,2460.15,2451.29,2459.03,14407.0
2023-04-03 09:30:00,2466.44,2481.73,2465.0,2481.73,2157.0,2466.44,2481.73,2465.0,2481.73,2157.0
2023-04-03 09:40:00,2473.41,2473.41,2473.41,2473.41,100.0,2473.41,2473.41,2473.41,2473.41,100.0
2023-04-03 09:50:00,2478.63,2490.99,2478.62,2490.99,1840.0,2478.63,2490.99,2478.62,2490.99,1840.0
2023-04-03 10:00:00,2488.51,2494.84,2485.73,2494.84,1594.0,2488.51,2494.84,2485.73,2494.84,1594.0
2023-04-03 10:10:00,2488.59,2493.64,2488.58,2490.0,3024.0,2488.59,2493.64,2488.58,2490.0,3024.0
2023-04-03 10:20:00,2489.0,2491.23,2484.0,2484.0,3202.0,2489.0,2491.23,2484.0,2484.0,3202.0
2023-04-03 10:30:00,2484.44,2484.44,2484.44,2484.44,150.0,2484.44,2484.44,2484.44,2484.44,150.0
2023-04-03 10:40:00,2482.44,2492.0,2482.44,2490.53,3075.0,2482.44,2492.0,2482.44,2490.53,3075.0
2023-04-03 10:50:00,2489.0,2489.82,2489.0,2489.82,300.0,2489.0,2489.82,2489.0,2489.82,300.0
2023-04-03 11:00:00,2489.85,2490.06,2486.0,2487.99,1100.0,2489.85,2490.06,2486.0,2487.99,1100.0
2023-04-03 11:10:00,2487.99,2490.41,2485.37,2487.8,1700.0,2487.99,2490.41,2485.37,2487.8,1700.0
2023-04-03 11:20:00,2492.04,2495.82,2492.03,2493.93,704.0,2492.04,2495.82,2492.03,2493.93,704.0
2023-04-03 11:30:00,2497.29,2505.19,2497.29,2503.95,3655.0,2497.29,2505.19,2497.29,2503.95,3655.0
2023-04-03 11:40:00,2507.09,2510.87,2507.08,2510.87,630.0,2507.09,2510.87,2507.08,2510.87,630.0
2023-04-03 11:50:00,2511.61,2513.13,2511.61,2511.8,1175.0,2511.61,2513.13,2511.61,2511.8,1175.0
2023-04-03 12:00:00,2517.06,2518.11,2515.52,2517.85,1601.0,2517.06,2518.11,2515.52,2517.85,1601.0
2023-04-03 12:10:00,2522.57,2526.74,2522.56,2524.83,2221.0,2522.57,2526.74,2522.56,2524.83,2221.0
2023-04-03 12:20:00,2524.59,2524.86,2522.58,2524.79,1602.0,2524.59,2524.86,2522.58,2524.79,1602.0
2023-04-03 12:30:00,2525.47,2530.32,2525.46,2529.5,2920.0,2525.47,2530.32,2525.46,2529.5,2920.0
2023-04-03 12:40:00,2528.22,2528.66,2526.56,2526.57,2207.0,2528.22,2528.66,2526.56,2526.57,2207.0
2023-04-03 12:50:00,2528.22,2528.22,2524.64,2524.64,600.0,2528.22,2528.22,2524.64,2524.64,600.0
2023-04-03 13:00:00,2525.8,2525.8,2519.85,2521.91,1266.0,2525.8,2525.8,2519.85,2521.91,1266.0
2023-04-03 13:10:00,2521.63,2524.5,2519.65,2524.47,1312.0,2521.63,2524.5,2519.65,2524.47,1312.0
2023-04-03 13:20:00,2522.29,2523.49,2521.83,2521.93,500.0,2522.29,2523.49,2521.83,2521.93,500.0
2023-04-03 13:30:00,2522.03,2522.03,2517.13,2517.5,2118.0,2522.03,2522.03,2517.13,2517.5,2118.0
2023-04-03 13:40:00,2518.24,2524.62,2518.23,2520.0,2159.0,2518.24,2524.62,2518.23,2520.0,2159.0
2023-04-03 13:50:00,2520.0,2520.0,2519.97,2519.97,300.0,2520.0,2520.0,2519.97,2519.97,300.0
2023-04-03 14:00:00,2518.27,2518.27,2517.19,2517.41,607.0,2518.27,2518.27,2517.19,2517.41,607.0
2023-04-03 14:10:00,2517.22,2517.22,2515.11,2515.5,300.0,2517.22,2517.22,2515.11,2515.5,300.0
2023-04-03 14:20:00,2516.55,2516.92,2514.17,2514.18,799.0,2516.55,2516.92,2514.17,2514.18,799.0
2023-04-03 14:30:00,2515.79,2519.88,2515.79,2518.38,1167.0,2515.79,2519.88,2515.79,2518.38,1167.0
2023-04-03 14:40:00,2519.73,2522.47,2519.73,2522.47,700.0,2519.73,2522.47,2519.73,2522.47,700.0
2023-04-03 14:50:00,2523.62,2524.74,2521.72,2524.31,2164.0,2523.62,2524.74,2521.72,2524.31,2164.0
2023-04-03 15:00:00,2524.0,2524.75,2520.11,2520.11,684.0,2524.0,2524.75,2520.11,2520.11,684.0
2023-04-03 15:10:00,2520.11,2522.07,2520.11,2521.52,1099.0,2520.11,2522.07,2520.11,2521.52,1099.0
2023-04-03 15:20:00,2522.52,2524.16,2521.43,2524.16,800.0,2522.52,2524.16,2521.43,2524.16,800.0
2023-04-03 15:30:00,2522.54,2522.54,2519.04,2519.04,2600.0,2522.54,2522.54,2519.04,2519.04,2600.0
2023-04-03 15:40:00,2518.37,2520.8,2518.36,2518.84,2160.0,2518.37,2520.8,2518.36,2518.84,2160.0
2023-04-03 15:50:00,2518.52,2520.03,2511.52,2511.54,7386.0,2518.52,2520.03,2511.52,2511.54,7386.0
2023-04-04 09:30:00,2502.42,2509.77,2502.42,2503.91,2163.0,2502.42,2509.77,2502.42,2503.91,2163.0
2023-04-04 09:40:00,2507.58,2513.63,2502.42,2502.95,1022.0,2507.58,2513.63,2502.42,2502.95,1022.0
2023-04-04 09:50:00,2503.0,2510.6,2499.81,2510.6,2567.0,2503.0,2510.6,2499.81,2510.6,2567.0
2023-04-04 10:00:00,2513.87,2513.87,2502.5,2502.5,499.0,2513.87,2513.87,2502.5,2502.5,499.0
2023-04-04 10:10:00,2500.65,2500.66,2500.2,2500.2,229.0,2500.65,2500.66,2500.2,2500.2,229.0
2023-04-04 10:20:00,2500.53,2501.0,2498.7,2498.7,1800.0,2500.53,2501.0,2498.7,2498.7,1800.0
2023-04-04 10:30:00,2498.7,2498.7,2498.7,2498.7,0.0,2498.7,2498.7,2498.7,2498.7,0.0
2023-04-04 10:40:00,2498.51,2501.72,2498.5,2501.72,1506.0,2498.51,2501.72,2498.5,2501.72,1506.0
2023-04-04 10:50:00,2508.3,2508.3,2508.3,2508.3,100.0,2508.3,2508.3,2508.3,2508.3,100.0
2023-04-04 11:00:00,2508.3,2508.3,2508.3,2508.3,200.0,2508.3,2508.3,2508.3,2508.3,200.0
2023-04-04 11:10:00,2508.3,2508.3,2503.0,2503.0,300.0,2508.3,2508.3,2503.0,2503.0,300.0
2023-04-04 11:20:00,2501.82,2502.63,2495.29,2500.0,3220.0,2501.82,2502.63,2495.29,2500.0,3220.0
2023-04-04 11:30:00,2500.0,2500.0,2500.0,2500.0,1282.0,2500.0,2500.0,2500.0,2500.0,1282.0
2023-04-04 11:40:00,2500.02,2504.44,2500.02,2504.35,1339.0,2500.02,2504.44,2500.02,2504.35,1339.0
2023-04-04 11:50:00,2504.01,2504.01,2494.99,2495.0,1700.0,2504.01,2504.01,2494.99,2495.0,1700.0
2023-04-04 12:00:00,2495.79,2496.0,2495.79,2496.0,500.0,2495.79,2496.0,2495.79,2496.0,500.0
2023-04-04 12:10:00,2496.25,2496.33,2496.0,2496.01,1187.0,2496.25,2496.33,2496.0,2496.01,1187.0
2023-04-04 12:20:00,2496.93,2498.03,2496.93,2498.03,1109.0,2496.93,2498.03,2496.93,2498.03,1109.0
2023-04-04 12:30:00,2501.17,2501.17,2498.81,2498.81,617.0,2501.17,2501.17,2498.81,2498.81,617.0
2023-04-04 12:40:00,2498.81,2498.81,2498.81,2498.81,385.0,2498.81,2498.81,2498.81,2498.81,385.0
2023-04-04 12:50:00,2505.41,2505.41,2501.34,2501.34,500.0,2505.41,2505.41,2501.34,2501.34,500.0
2023-04-04 13:00:00,2502.87,2502.88,2502.87,2502.87,100.0,2502.87,2502.88,2502.87,2502.87,100.0
2023-04-04 13:10:00,2500.87,2503.78,2500.8,2503.78,587.0,2500.87,2503.78,2500.8,2503.78,587.0
2023-04-04 13:20:00,2503.78,2503.78,2503.78,2503.78,0.0,2503.78,2503.78,2503.78,2503.78,0.0
2023-04-04 13:30:00,2503.81,2505.17,2503.81,2504.96,754.0,2503.81,2505.17,2503.81,2504.96,754.0
2023-04-04 13:40:00,2507.81,2507.81,2504.47,2505.41,1022.0,2507.81,2507.81,2504.47,2505.41,1022.0
2023-04-04 13:50:00,2504.67,2504.67,2501.25,2501.26,1100.0,2504.67,2504.67,2501.25,2501.26,1100.0
2023-04-04 14:00:00,2500.36,2501.71,2500.36,2501.71,763.0,2500.36,2501.71,2500.36,2501.71,763.0
2023-04-04 14:10:00,2501.71,2501.71,2501.71,2501.71,0.0,2501.71,2501.71,2501.71,2501.71,0.0
2023-04-04 14:20:00,2508.71,2508.71,2504.45,2504.48,812.0,2508.71,2508.71,2504.45,2504.48,812.0
2023-04-04 14:30:00,2504.01,2504.01,2502.85,2502.85,300.0,2504.01,2504.01,2502.85,2502.85,300.0
2023-04-04 14:40:00,2502.85,2502.85,2502.85,2502.85,0.0,2502.85,2502.85,2502.85,2502.85,0.0
2023-04-04 14:50:00,2503.64,2505.76,2502.41,2504.02,1200.0,2503.64,2505.76,2502.41,2504.02,1200.0
2023-04-04 15:00:00,2504.02,2504.02,2501.81,2502.78,400.0,2504.02,2504.02,2501.81,2502.78,400.0
2023-04-04 15:10:00,2502.78,2502.78,2502.78,2502.78,0.0,2502.78,2502.78,2502.78,2502.78,0.0
2023-04-04 15:20:00,2507.42,2509.91,2505.66,2505.66,1460.0,2507.42,2509.91,2505.66,2505.66,1460.0
2023-04-04 15:30:00,2504.98,2505.15,2498.71,2500.96,1897.0,2504.98,2505.15,2498.71,2500.96,1897.0
2023-04-04 15:40:00,2502.44,2504.5,2502.44,2504.5,900.0,2502.44,2504.5,2502.44,2504.5,900.0
2023-04-04 15:50:00,2505.42,2506.45,2500.8,2503.27,2708.0,2505.42,2506.45,2500.8,2503.27,2708.0
2023-04-05 09:30:00,2502.07,2510.07,2502.07,2502.75,1462.0,2502.07,2510.07,2502.07,2502.75,1462.0
2023-04-05 09:40:00,2493.9,2495.05,2488.26,2493.24,1200.0,2493.9,2495.05,2488.26,2493.24,1200.0
2023-04-05 09:50:00,2496.51,2503.12,2496.51,2500.08,585.0,2496.51,2503.12,2496.51,2500.08,585.0
2023-04-05 10:00:00,2497.63,2497.75,2497.63,2497.75,500.0,2497.63,2497.75,2497.63,2497.75,500.0
2023-04-05 10:10:00,2493.96,2493.96,2491.66,2493.18,413.0,2493.96,2493.96,2491.66,2493.18,413.0
2023-04-05 10:20:00,2493.82,2498.57,2493.82,2496.66,4260.0,2493.82,2498.57,2493.82,2496.66,4260.0
2023-04-05 10:30:00,2496.66,2496.66,2496.66,2496.66,0.0,2496.66,2496.66,2496.66,2496.66,0.0
2023-04-05 10:40:00,2499.26,2499.34,2499.26,2499.34,300.0,2499.26,2499.34,2499.26,2499.34,300.0
2023-04-05 10:50:00,2505.09,2507.49,2505.09,2507.49,200.0,2505.09,2507.49,2505.09,2507.49,200.0
2023-04-05 11:00:00,2506.63,2506.63,2502.58,2502.58,200.0,2506.63,2506.63,2502.58,2502.58,200.0
2023-04-05 11:10:00,2507.06,2511.77,2507.06,2508.91,919.0,2507.06,2511.77,2507.06,2508.91,919.0
2023-04-05 11:20:00,2509.8,2509.8,2499.8,2499.8,676.0,2509.8,2509.8,2499.8,2499.8,676.0
2023-04-05 11:30:00,2503.22,2503.23,2501.98,2503.23,381.0,2503.22,2503.23,2501.98,2503.23,381.0
2023-04-05 11:40:00,2503.23,2503.23,2503.23,2503.23,0.0,2503.23,2503.23,2503.23,2503.23,0.0
2023-04-05 11:50:00,2500.28,2503.69,2500.28,2503.69,200.0,2500.28,2503.69,2500.28,2503.69,200.0
2023-04-05 12:00:00,2501.32,2501.32,2501.32,2501.32,200.0,2501.32,2501.32,2501.32,2501.32,200.0
2023-04-05 12:10:00,2499.97,2502.26,2499.97,2502.26,308.0,2499.97,2502.26,2499.97,2502.26,308.0
2023-04-05 12:20:00,2500.08,2500.5,2500.08,2500.5,433.0,2500.08,2500.5,2500.08,2500.5,433.0
2023-04-05 12:30:00,2499.71,2501.43,2499.68,2501.14,659.0,2499.71,2501.43,2499.68,2501.14,659.0
2023-04-05 12:40:00,2500.58,2500.65,2500.0,2500.12,2300.0,2500.58,2500.65,2500.0,2500.12,2300.0
2023-04-05 12:50:00,2500.0,2500.0,2500.0,2500.0,100.0,2500.0,2500.0,2500.0,2500.0,100.0
2023-04-05 13:00:00,2500.43,2501.27,2500.0,2500.0,400.0,2500.43,2501.27,2500.0,2500.0,400.0
2023-04-05 13:10:00,2500.49,2500.49,2499.45,2499.9,400.0,2500.49,2500.49,2499.45,2499.9,400.0
2023-04-05 13:20:00,2499.11,2501.89,2499.11,2501.89,1098.0,2499.11,2501.89,2499.11,2501.89,1098.0
2023-04-05 13:30:00,2500.82,2500.82,2497.39,2497.39,600.0,2500.82,2500.82,2497.39,2497.39,600.0
2023-04-05 13:40:00,2497.5,2498.05,2497.5,2497.57,1300.0,2497.5,2498.05,2497.5,2497.57,1300.0
2023-04-05 13:50:00,2500.3,2500.39,2499.3,2500.39,400.0,2500.3,2500.39,2499.3,2500.39,400.0
2023-04-05 14:00:00,2501.66,2501.66,2501.66,2501.66,100.0,2501.66,2501.66,2501.66,2501.66,100.0
2023-04-05 14:10:00,2501.38,2501.38,2499.73,2499.83,1561.0,2501.38,2501.38,2499.73,2499.83,1561.0
2023-04-05 14:20:00,2498.28,2498.28,2496.49,2496.49,1000.0,2498.28,2498.28,2496.49,2496.49,1000.0
2023-04-05 14:30:00,2496.49,2496.49,2496.49,2496.49,0.0,2496.49,2496.49,2496.49,2496.49,0.0
2023-04-05 14:40:00,2498.95,2498.96,2498.41,2498.41,208.0,2498.95,2498.96,2498.41,2498.41,208.0
2023-04-05 14:50:00,2498.41,2498.41,2498.41,2498.41,0.0,2498.41,2498.41,2498.41,2498.41,0.0
2023-04-05 15:00:00,2499.49,2499.49,2499.48,2499.49,100.0,2499.49,2499.49,2499.48,2499.49,100.0
2023-04-05 15:10:00,2499.39,2499.39,2499.24,2499.24,322.0,2499.39,2499.39,2499.24,2499.24,322.0
2023-04-05 15:20:00,2499.5,2501.24,2499.5,2501.24,700.0,2499.5,2501.24,2499.5,2501.24,700.0
2023-04-05 15:30:00,2499.92,2499.92,2499.92,2499.92,151.0,2499.92,2499.92,2499.92,2499.92,151.0
2023-04-05 15:40:00,2499.64,2499.95,2497.0,2499.95,3320.0,2499.64,2499.95,2497.0,2499.95,3320.0
2023-04-05 15:50:00,2498.7,2499.57,2492.36,2492.36,9255.0,2498.7,2499.57,2492.36,2492.36,9255.0
2023-04-06 09:30:00,2500.81,2500.85,2492.08,2496.59,3509.0,2500.81,2500.85,2492.08,2496.59,3509.0
2023-04-06 09:40:00,2501.11,2506.43,2501.11,2506.43,500.0,2501.11,2506.43,2501.11,2506.43,500.0
2023-04-06 09:50:00,2502.04,2502.04,2493.88,2493.89,2179.0,2502.04,2502.04,2493.88,2493.89,2179.0
2023-04-06 10:00:00,2492.35,2497.79,2491.9,2495.46,1106.0,2492.35,2497.79,2491.9,2495.46,1106.0
2023-04-06 10:10:00,2497.35,2500.97,2497.35,2500.97,300.0,2497.35,2500.97,2497.35,2500.97,300.0
2023-04-06 10:20:00,2500.94,2500.97,2494.93,2495.47,1211.0,2500.94,2500.97,2494.93,2495.47,1211.0
2023-04-06 10:30:00,2495.0,2495.0,2491.55,2492.25,3600.0,2495.0,2495.0,2491.55,2492.25,3600.0
2023-04-06 10:40:00,2492.25,2493.34,2492.25,2493.34,500.0,2492.25,2493.34,2492.25,2493.34,500.0
2023-04-06 10:50:00,2492.97,2493.69,2491.1,2493.65,1520.0,2492.97,2493.69,2491.1,2493.65,1520.0
2023-04-06 11:00:00,2491.62,2494.62,2491.62,2493.99,5110.0,2491.62,2494.62,2491.62,2493.99,5110.0
2023-04-06 11:10:00,2494.54,2495.08,2494.53,2495.08,400.0,2494.54,2495.08,2494.53,2495.08,400.0
2023-04-06 11:20:00,2498.31,2503.73,2498.31,2502.5,302.0,2498.31,2503.73,2498.31,2502.5,302.0
2023-04-06 11:30:00,2502.32,2502.32,2499.59,2500.15,1200.0,2502.32,2502.32,2499.59,2500.15,1200.0
2023-04-06 11:40:00,2500.0,2500.0,2498.36,2498.36,200.0,2500.0,2500.0,2498.36,2498.36,200.0
2023-04-06 11:50:00,2501.92,2501.92,2501.9,2501.9,200.0,2501.92,2501.92,2501.9,2501.9,200.0
2023-04-06 12:00:00,2503.18,2504.8,2503.03,2504.8,1000.0,2503.18,2504.8,2503.03,2504.8,1000.0
2023-04-06 12:10:00,2508.49,2510.4,2508.49,2509.83,1581.0,2508.49,2510.4,2508.49,2509.83,1581.0
2023-04-06 12:20:00,2509.83,2509.83,2509.83,2509.83,0.0,2509.83,2509.83,2509.83,2509.83,0.0
2023-04-06 12:30:00,2509.83,2509.83,2509.83,2509.83,0.0,2509.83,2509.83,2509.83,2509.83,0.0
2023-04-06 12:40:00,2510.5,2511.95,2509.5,2511.95,400.0,2510.5,2511.95,2509.5,2511.95,400.0
2023-04-06 12:50:00,2514.0,2514.72,2514.0,2514.07,400.0,2514.0,2514.72,2514.0,2514.07,400.0
2023-04-06 13:00:00,2512.2,2514.06,2511.2,2511.2,561.0,2512.2,2514.06,2511.2,2511.2,561.0
2023-04-06 13:10:00,2511.54,2511.54,2511.54,2511.54,100.0,2511.54,2511.54,2511.54,2511.54,100.0
2023-04-06 13:20:00,2509.85,2512.5,2509.85,2512.5,377.0,2509.85,2512.5,2509.85,2512.5,377.0
2023-04-06 13:30:00,2510.67,2513.43,2510.67,2512.65,1020.0,2510.67,2513.43,2510.67,2512.65,1020.0
2023-04-06 13:40:00,2512.91,2513.82,2510.4,2513.82,610.0,2512.91,2513.82,2510.4,2513.82,610.0
2023-04-06 13:50:00,2513.32,2514.44,2513.32,2514.44,200.0,2513.32,2514.44,2513.32,2514.44,200.0
2023-04-06 14:00:00,2514.22,2517.96,2514.21,2517.29,1200.0,2514.22,2517.96,2514.21,2517.29,1200.0
2023-04-06 14:10:00,2515.92,2520.7,2514.96,2518.28,1956.0,2515.92,2520.7,2514.96,2518.28,1956.0
2023-04-06 14:20:00,2518.57,2518.57,2518.57,2518.57,100.0,2518.57,2518.57,2518.57,2518.57,100.0
2023-04-06 14:30:00,2517.14,2519.7,2516.88,2519.7,300.0,2517.14,2519.7,2516.88,2519.7,300.0
2023-04-06 14:40:00,2520.05,2520.05,2517.44,2517.44,1225.0,2520.05,2520.05,2517.44,2517.44,1225.0
2023-04-06 14:50:00,2517.38,2518.88,2516.36,2518.88,770.0,2517.38,2518.88,2516.36,2518.88,770.0
2023-04-06 15:00:00,2518.29,2518.91,2517.39,2518.61,900.0,2518.29,2518.91,2517.39,2518.61,900.0
2023-04-06 15:10:00,2518.68,2518.69,2517.21,2517.21,400.0,2518.68,2518.69,2517.21,2517.21,400.0
2023-04-06 15:20:00,2516.27,2519.09,2516.27,2519.09,1691.0,2516.27,2519.09,2516.27,2519.09,1691.0
2023-04-06 15:30:00,2519.65,2522.08,2519.65,2521.38,1248.0,2519.65,2522.08,2519.65,2521.38,1248.0
2023-04-06 15:40:00,2520.36,2526.59,2520.26,2526.59,2230.0,2520.36,2526.59,2520.26,2526.59,2230.0
2023-04-06 15:50:00,2526.3,2531.38,2525.42,2530.3,7137.0,2526.3,2531.38,2525.42,2530.3,7137.0
2023-04-10 09:30:00,2529.02,2534.75,2521.75,2521.75,3557.0,2529.02,2534.75,2521.75,2521.75,3557.0
2023-04-10 09:40:00,2525.54,2537.75,2525.54,2535.5,3979.0,2525.54,2537.75,2525.54,2535.5,3979.0
2023-04-10 09:50:00,2534.0,2540.0,2534.0,2535.47,1724.0,2534.0,2540.0,2534.0,2535.47,1724.0
2023-04-10 10:00:00,2534.73,2541.08,2534.73,2538.36,1018.0,2534.73,2541.08,2534.73,2538.36,1018.0
2023-04-10 10:10:00,2543.01,2543.01,2539.5,2539.5,740.0,2543.01,2543.01,2539.5,2539.5,740.0
2023-04-10 10:20:00,2541.59,2541.6,2534.8,2538.24,1675.0,2541.59,2541.6,2534.8,2538.24,1675.0
2023-04-10 10:30:00,2539.9,2539.9,2536.65,2537.6,600.0,2539.9,2539.9,2536.65,2537.6,600.0
2023-04-10 10:40:00,2539.71,2540.98,2539.71,2540.98,300.0,2539.71,2540.98,2539.71,2540.98,300.0
2023-04-10 10:50:00,2538.27,2538.27,2538.27,2538.27,100.0,2538.27,2538.27,2538.27,2538.27,100.0
2023-04-10 11:00:00,2537.89,2537.89,2535.72,2535.72,700.0,2537.89,2537.89,2535.72,2535.72,700.0
2023-04-10 11:10:00,2534.48,2537.87,2534.48,2537.87,925.0,2534.48,2537.87,2534.48,2537.87,925.0
2023-04-10 11:20:00,2539.0,2539.0,2538.99,2539.0,100.0,2539.0,2539.0,2538.99,2539.0,100.0
2023-04-10 11:30:00,2540.13,2546.18,2540.12,2546.18,978.0,2540.13,2546.18,2540.12,2546.18,978.0
2023-04-10 11:40:00,2545.62,2550.0,2545.62,2550.0,977.0,2545.62,2550.0,2545.62,2550.0,977.0
2023-04-10 11:50:00,2550.75,2551.67,2546.52,2548.06,2364.0,2550.75,2551.67,2546.52,2548.06,2364.0
2023-04-10 12:00:00,2546.51,2546.51,2540.34,2540.34,800.0,2546.51,2546.51,2540.34,2540.34,800.0
2023-04-10 12:10:00,2540.34,2540.34,2540.34,2540.34,0.0,2540.34,2540.34,2540.34,2540.34,0.0
2023-04-10 12:20:00,2544.35,2551.26,2544.35,2551.2,620.0,2544.35,2551.26,2544.35,2551.2,620.0
2023-04-10 12:30:00,2548.74,2552.79,2548.34,2551.17,720.0,2548.74,2552.79,2548.34,2551.17,720.0
2023-04-10 12:40:00,2553.01,2553.77,2553.01,2553.41,1134.0,2553.01,2553.77,2553.01,2553.41,1134.0
2023-04-10 12:50:00,2554.84,2555.07,2554.84,2555.07,200.0,2554.84,2555.07,2554.84,2555.07,200.0
2023-04-10 13:00:00,2561.07,2561.42,2558.54,2560.71,2689.0,2561.07,2561.42,2558.54,2560.71,2689.0
2023-04-10 13:10:00,2561.1,2561.11,2558.96,2558.96,400.0,2561.1,2561.11,2558.96,2558.96,400.0
2023-04-10 13:20:00,2559.1,2560.24,2558.74,2559.72,2940.0,2559.1,2560.24,2558.74,2559.72,2940.0
2023-04-10 13:30:00,2558.33,2559.05,2558.33,2559.05,200.0,2558.33,2559.05,2558.33,2559.05,200.0
2023-04-10 13:40:00,2559.12,2559.12,2557.92,2558.93,2263.0,2559.12,2559.12,2557.92,2558.93,2263.0
2023-04-10 13:50:00,2559.86,2561.08,2557.45,2561.08,2123.0,2559.86,2561.08,2557.45,2561.08,2123.0
2023-04-10 14:00:00,2560.99,2562.54,2551.56,2551.56,1524.0,2560.99,2562.54,2551.56,2551.56,1524.0
2023-04-10 14:10:00,2551.87,2552.9,2550.8,2552.15,560.0,2551.87,2552.9,2550.8,2552.15,560.0
2023-04-10 14:20:00,2551.47,2551.47,2550.12,2550.12,241.0,2551.47,2551.47,2550.12,2550.12,241.0
2023-04-10 14:30:00,2550.01,2551.47,2546.53,2546.92,1320.0,2550.01,2551.47,2546.53,2546.92,1320.0
2023-04-10 14:40:00,2548.11,2548.11,2547.0,2547.0,500.0,2548.11,2548.11,2547.0,2547.0,500.0
2023-04-10 14:50:00,2547.22,2547.34,2547.0,2547.05,1595.0,2547.22,2547.34,2547.0,2547.05,1595.0
2023-04-10 15:00:00,2548.38,2548.59,2547.95,2548.56,700.0,2548.38,2548.59,2547.95,2548.56,700.0
2023-04-10 15:10:00,2547.91,2550.38,2547.9,2548.59,2176.0,2547.91,2550.38,2547.9,2548.59,2176.0
2023-04-10 15:20:00,2548.07,2548.07,2545.32,2545.32,2561.0,2548.07,2548.07,2545.32,2545.32,2561.0
2023-04-10 15:30:00,2545.62,2547.55,2545.62,2547.21,2020.0,2545.62,2547.55,2545.62,2547.21,2020.0
2023-04-10 15:40:00,2546.56,2551.35,2546.56,2549.82,2178.0,2546.56,2551.35,2546.56,2549.82,2178.0
2023-04-10 15:50:00,2550.71,2555.26,2547.29,2555.26,6395.0,2550.71,2555.26,2547.29,2555.26,6395.0
2023-04-11 09:30:00,2553.11,2557.53,2553.11,2554.78,940.0,2553.11,2557.53,2553.11,2554.78,940.0
2023-04-11 09:40:00,2553.89,2553.89,2552.81,2552.81,650.0,2553.89,2553.89,2552.81,2552.81,650.0
2023-04-11 09:50:00,2551.58,2551.58,2547.77,2547.77,200.0,2551.58,2551.58,2547.77,2547.77,200.0
2023-04-11 10:00:00,2546.02,2546.02,2543.33,2543.33,200.0,2546.02,2546.02,2543.33,2543.33,200.0
2023-04-11 10:10:00,2545.02,2545.02,2545.02,2545.02,200.0,2545.02,2545.02,2545.02,2545.02,200.0
2023-04-11 10:20:00,2543.74,2544.2,2543.74,2544.2,500.0,2543.74,2544.2,2543.74,2544.2,500.0
2023-04-11 10:30:00,2544.2,2544.2,2544.2,2544.2,0.0,2544.2,2544.2,2544.2,2544.2,0.0
2023-04-11 10:40:00,2544.2,2544.2,2544.2,2544.2,0.0,2544.2,2544.2,2544.2,2544.2,0.0
2023-04-11 10:50:00,2540.07,2540.07,2540.07,2540.07,100.0,2540.07,2540.07,2540.07,2540.07,100.0
2023-04-11 11:00:00,2546.74,2546.74,2546.71,2546.72,255.0,2546.74,2546.74,2546.71,2546.72,255.0
2023-04-11 11:10:00,2551.83,2553.51,2551.81,2553.51,300.0,2551.83,2553.51,2551.81,2553.51,300.0
2023-04-11 11:20:00,2553.88,2556.25,2553.88,2556.25,700.0,2553.88,2556.25,2553.88,2556.25,700.0
2023-04-11 11:30:00,2561.29,2561.29,2561.22,2561.22,200.0,2561.29,2561.29,2561.22,2561.22,200.0
2023-04-11 11:40:00,2563.64,2563.64,2561.94,2563.0,400.0,2563.64,2563.64,2561.94,2563.0,400.0
2023-04-11 11:50:00,2563.14,2563.14,2563.14,2563.14,100.0,2563.14,2563.14,2563.14,2563.14,100.0
2023-04-11 12:00:00,2564.16,2564.16,2564.16,2564.16,100.0,2564.16,2564.16,2564.16,2564.16,100.0
2023-04-11 12:10:00,2562.1,2562.1,2562.1,2562.1,112.0,2562.1,2562.1,2562.1,2562.1,112.0
2023-04-11 12:20:00,2563.75,2563.75,2563.75,2563.75,200.0,2563.75,2563.75,2563.75,2563.75,200.0
2023-04-11 12:30:00,2563.75,2563.75,2563.75,2563.75,0.0,2563.75,2563.75,2563.75,2563.75,0.0
2023-04-11 12:40:00,2563.75,2563.75,2563.75,2563.75,0.0,2563.75,2563.75,2563.75,2563.75,0.0
2023-04-11 12:50:00,2563.1,2563.1,2559.87,2559.87,251.0,2563.1,2563.1,2559.87,2559.87,251.0
2023-04-11 13:00:00,2559.87,2559.87,2559.87,2559.87,0.0,2559.87,2559.87,2559.87,2559.87,0.0
2023-04-11 13:10:00,2562.81,2563.12,2562.69,2563.12,305.0,2562.81,2563.12,2562.69,2563.12,305.0
2023-04-11 13:20:00,2563.39,2563.39,2563.39,2563.39,350.0,2563.39,2563.39,2563.39,2563.39,350.0
2023-04-11 13:30:00,2563.09,2563.09,2559.2,2560.96,624.0,2563.09,2563.09,2559.2,2560.96,624.0
2023-04-11 13:40:00,2560.96,2560.96,2560.96,2560.96,0.0,2560.96,2560.96,2560.96,2560.96,0.0
2023-04-11 13:50:00,2562.66,2562.66,2562.66,2562.66,100.0,2562.66,2562.66,2562.66,2562.66,100.0
2023-04-11 14:00:00,2563.0,2563.26,2563.0,2563.26,200.0,2563.0,2563.26,2563.0,2563.26,200.0
2023-04-11 14:10:00,2563.69,2563.69,2563.32,2563.32,520.0,2563.69,2563.69,2563.32,2563.32,520.0
2023-04-11 14:20:00,2563.64,2564.57,2562.38,2563.33,825.0,2563.64,2564.57,2562.38,2563.33,825.0
2023-04-11 14:30:00,2563.33,2563.33,2563.33,2563.33,0.0,2563.33,2563.33,2563.33,2563.33,0.0
2023-04-11 14:40:00,2564.39,2564.39,2564.39,2564.39,100.0,2564.39,2564.39,2564.39,2564.39,100.0
2023-04-11 14:50:00,2564.39,2564.39,2564.39,2564.39,0.0,2564.39,2564.39,2564.39,2564.39,0.0
2023-04-11 15:00:00,2563.26,2563.4,2563.24,2563.24,628.0,2563.26,2563.4,2563.24,2563.24,628.0
2023-04-11 15:10:00,2565.65,2568.05,2564.14,2568.05,2024.0,2565.65,2568.05,2564.14,2568.05,2024.0
2023-04-11 15:20:00,2567.2,2568.14,2566.91,2567.93,474.0,2567.2,2568.14,2566.91,2567.93,474.0
2023-04-11 15:30:00,2569.13,2570.02,2568.32,2569.77,2021.0,2569.13,2570.02,2568.32,2569.77,2021.0
2023-04-11 15:40:00,2568.9,2568.9,2565.86,2566.57,895.0,2568.9,2568.9,2565.86,2566.57,895.0
2023-04-11 15:50:00,2565.89,2565.89,2558.66,2560.22,3447.0,2565.89,2565.89,2558.66,2560.22,3447.0
2023-04-12 09:30:00,2560.57,2563.15,2549.5,2559.45,1940.0,2560.57,2563.15,2549.5,2559.45,1940.0
2023-04-12 09:40:00,2557.56,2564.63,2557.08,2560.91,1969.0,2557.56,2564.63,2557.08,2560.91,1969.0
2023-04-12 09:50:00,2564.47,2569.0,2564.47,2568.04,3028.0,2564.47,2569.0,2564.47,2568.04,3028.0
2023-04-12 10:00:00,2568.05,2570.98,2566.99,2570.98,502.0,2568.05,2570.98,2566.99,2570.98,502.0
2023-04-12 10:10:00,2571.8,2572.44,2570.3,2570.3,304.0,2571.8,2572.44,2570.3,2570.3,304.0
2023-04-12 10:20:00,2569.85,2569.85,2564.73,2564.88,1350.0,2569.85,2569.85,2564.73,2564.88,1350.0
2023-04-12 10:30:00,2559.1,2563.05,2559.1,2559.7,1839.0,2559.1,2563.05,2559.1,2559.7,1839.0
2023-04-12 10:40:00,2563.37,2563.37,2563.37,2563.37,100.0,2563.37,2563.37,2563.37,2563.37,100.0
2023-04-12 10:50:00,2564.69,2565.56,2563.65,2565.56,702.0,2564.69,2565.56,2563.65,2565.56,702.0
2023-04-12 11:00:00,2568.08,2568.09,2560.83,2560.83,800.0,2568.08,2568.09,2560.83,2560.83,800.0
2023-04-12 11:10:00,2561.64,2565.69,2560.22,2562.04,1021.0,2561.64,2565.69,2560.22,2562.04,1021.0
2023-04-12 11:20:00,2563.76,2571.34,2563.76,2571.34,1559.0,2563.76,2571.34,2563.76,2571.34,1559.0
2023-04-12 11:30:00,2565.99,2566.34,2565.98,2566.34,200.0,2565.99,2566.34,2565.98,2566.34,200.0
2023-04-12 11:40:00,2566.34,2566.34,2566.34,2566.34,0.0,2566.34,2566.34,2566.34,2566.34,0.0
2023-04-12 11:50:00,2566.85,2573.18,2566.85,2573.18,4751.0,2566.85,2573.18,2566.85,2573.18,4751.0
2023-04-12 12:00:00,2575.75,2575.75,2573.75,2575.01,3800.0,2575.75,2575.75,2573.75,2575.01,3800.0
2023-04-12 12:10:00,2575.15,2575.16,2575.15,2575.15,328.0,2575.15,2575.16,2575.15,2575.15,328.0
2023-04-12 12:20:00,2574.39,2574.86,2573.63,2574.86,1100.0,2574.39,2574.86,2573.63,2574.86,1100.0
2023-04-12 12:30:00,2574.26,2575.08,2572.83,2573.87,1716.0,2574.26,2575.08,2572.83,2573.87,1716.0
2023-04-12 12:40:00,2576.92,2582.44,2576.92,2578.09,505.0,2576.92,2582.44,2576.92,2578.09,505.0
2023-04-12 12:50:00,2578.98,2585.45,2578.98,2581.31,801.0,2578.98,2585.45,2578.98,2581.31,801.0
2023-04-12 13:00:00,2587.73,2589.42,2587.73,2588.86,300.0,2587.73,2589.42,2587.73,2588.86,300.0
2023-04-12 13:10:00,2589.43,2593.43,2586.83,2588.63,1715.0,2589.43,2593.43,2586.83,2588.63,1715.0
2023-04-12 13:20:00,2586.83,2586.83,2583.05,2585.12,500.0,2586.83,2586.83,2583.05,2585.12,500.0
2023-04-12 13:30:00,2585.27,2590.18,2585.27,2590.18,1000.0,2585.27,2590.18,2585.27,2590.18,1000.0
2023-04-12 13:40:00,2590.08,2593.85,2589.33,2593.63,1600.0,2590.08,2593.85,2589.33,2593.63,1600.0
2023-04-12 13:50:00,2594.99,2595.29,2594.99,2595.29,400.0,2594.99,2595.29,2594.99,2595.29,400.0
2023-04-12 14:00:00,2598.0,2600.0,2597.24,2597.24,2693.0,2598.0,2600.0,2597.24,2597.24,2693.0
2023-04-12 14:10:00,2599.46,2602.0,2599.46,2602.0,2360.0,2599.46,2602.0,2599.46,2602.0,2360.0
2023-04-12 14:20:00,2602.39,2603.74,2595.96,2595.96,1400.0,2602.39,2603.74,2595.96,2595.96,1400.0
2023-04-12 14:30:00,2593.95,2595.96,2591.98,2595.79,900.0,2593.95,2595.96,2591.98,2595.79,900.0
2023-04-12 14:40:00,2596.28,2598.46,2596.28,2598.46,900.0,2596.28,2598.46,2596.28,2598.46,900.0
2023-04-12 14:50:00,2597.88,2603.81,2597.88,2603.81,2860.0,2597.88,2603.81,2597.88,2603.81,2860.0
2023-04-12 15:00:00,2600.61,2600.61,2596.14,2598.58,600.0,2600.61,2600.61,2596.14,2598.58,600.0
2023-04-12 15:10:00,2597.38,2597.38,2595.75,2596.77,700.0,2597.38,2597.38,2595.75,2596.77,700.0
2023-04-12 15:20:00,2598.12,2599.9,2598.11,2598.67,1312.0,2598.12,2599.9,2598.11,2598.67,1312.0
2023-04-12 15:30:00,2600.0,2600.17,2594.81,2594.81,3407.0,2600.0,2600.17,2594.81,2594.81,3407.0
2023-04-12 15:40:00,2595.23,2597.93,2595.23,2596.94,2140.0,2595.23,2597.93,2595.23,2596.94,2140.0
2023-04-12 15:50:00,2595.32,2600.0,2592.86,2600.0,4061.0,2595.32,2600.0,2592.86,2600.0,4061.0
2023-04-13 09:30:00,2608.75,2608.75,2600.47,2600.47,1184.0,2608.75,2608.75,2600.47,2600.47,1184.0
2023-04-13 09:40:00,2602.26,2602.26,2589.97,2589.97,551.0,2602.26,2602.26,2589.97,2589.97,551.0
2023-04-13 09:50:00,2587.87,2587.87,2583.9,2585.7,400.0,2587.87,2587.87,2583.9,2585.7,400.0
2023-04-13 10:00:00,2591.76,2591.76,2580.34,2588.17,303.0,2591.76,2591.76,2580.34,2588.17,303.0
2023-04-13 10:10:00,2598.79,2598.79,2597.07,2597.07,200.0,2598.79,2598.79,2597.07,2597.07,200.0
2023-04-13 10:20:00,2598.75,2602.0,2598.75,2602.0,424.0,2598.75,2602.0,2598.75,2602.0,424.0
2023-04-13 10:30:00,2600.12,2603.47,2600.12,2601.74,331.0,2600.12,2603.47,2600.12,2601.74,331.0
2023-04-13 10:40:00,2605.32,2605.92,2601.32,2601.33,880.0,2605.32,2605.92,2601.32,2601.33,880.0
2023-04-13 10:50:00,2602.61,2606.23,2602.61,2603.49,1500.0,2602.61,2606.23,2602.61,2603.49,1500.0
2023-04-13 11:00:00,2595.95,2598.55,2595.94,2597.8,601.0,2595.95,2598.55,2595.94,2597.8,601.0
2023-04-13 11:10:00,2592.41,2592.41,2592.41,2592.41,100.0,2592.41,2592.41,2592.41,2592.41,100.0
2023-04-13 11:20:00,2593.88,2597.92,2593.88,2597.92,500.0,2593.88,2597.92,2593.88,2597.92,500.0
2023-04-13 11:30:00,2591.41,2594.53,2591.41,2594.5,600.0,2591.41,2594.53,2591.41,2594.5,600.0
2023-04-13 11:40:00,2595.59,2595.59,2595.46,2595.46,200.0,2595.59,2595.59,2595.46,2595.46,200.0
2023-04-13 11:50:00,2592.03,2595.43,2592.03,2595.43,300.0,2592.03,2595.43,2592.03,2595.43,300.0
2023-04-13 12:00:00,2598.05,2598.05,2598.05,2598.05,100.0,2598.05,2598.05,2598.05,2598.05,100.0
2023-04-13 12:10:00,2599.37,2599.37,2599.36,2599.37,100.0,2599.37,2599.37,2599.36,2599.37,100.0
2023-04-13 12:20:00,2600.52,2600.52,2600.52,2600.52,100.0,2600.52,2600.52,2600.52,2600.52,100.0
2023-04-13 12:30:00,2600.56,2600.56,2600.56,2600.56,200.0,2600.56,2600.56,2600.56,2600.56,200.0
2023-04-13 12:40:00,2599.87,2599.87,2599.86,2599.87,300.0,2599.87,2599.87,2599.86,2599.87,300.0
2023-04-13 12:50:00,2601.24,2601.24,2598.4,2599.45,500.0,2601.24,2601.24,2598.4,2599.45,500.0
2023-04-13 13:00:00,2598.4,2598.4,2594.61,2595.18,1507.0,2598.4,2598.4,2594.61,2595.18,1507.0
2023-04-13 13:10:00,2595.73,2596.72,2595.5,2595.5,440.0,2595.73,2596.72,2595.5,2595.5,440.0
2023-04-13 13:20:00,2599.57,2603.15,2597.54,2597.54,836.0,2599.57,2603.15,2597.54,2597.54,836.0
2023-04-13 13:30:00,2600.0,2600.0,2600.0,2600.0,902.0,2600.0,2600.0,2600.0,2600.0,902.0
2023-04-13 13:40:00,2599.19,2600.14,2599.19,2600.14,636.0,2599.19,2600.14,2599.19,2600.14,636.0
2023-04-13 13:50:00,2602.01,2603.35,2601.77,2601.81,774.0,2602.01,2603.35,2601.77,2601.81,774.0
2023-04-13 14:00:00,2607.99,2607.99,2603.96,2606.48,500.0,2607.99,2607.99,2603.96,2606.48,500.0
2023-04-13 14:10:00,2609.0,2611.04,2608.51,2609.53,2792.0,2609.0,2611.04,2608.51,2609.53,2792.0
2023-04-13 14:20:00,2609.51,2610.89,2609.51,2610.89,553.0,2609.51,2610.89,2609.51,2610.89,553.0
2023-04-13 14:30:00,2615.18,2616.59,2615.18,2615.83,980.0,2615.18,2616.59,2615.18,2615.83,980.0
2023-04-13 14:40:00,2615.74,2617.92,2615.27,2615.27,2815.0,2615.74,2617.92,2615.27,2615.27,2815.0
2023-04-13 14:50:00,2617.42,2619.33,2617.42,2618.93,400.0,2617.42,2619.33,2617.42,2618.93,400.0
2023-04-13 15:00:00,2620.13,2621.99,2619.64,2619.72,1110.0,2620.13,2621.99,2619.64,2619.72,1110.0
2023-04-13 15:10:00,2621.8,2625.71,2621.8,2625.52,1100.0,2621.8,2625.71,2621.8,2625.52,1100.0
2023-04-13 15:20:00,2624.68,2625.58,2622.5,2622.64,1046.0,2624.68,2625.58,2622.5,2622.64,1046.0
2023-04-13 15:30:00,2622.04,2622.04,2620.04,2620.68,1100.0,2622.04,2622.04,2620.04,2620.68,1100.0
2023-04-13 15:40:00,2620.59,2621.22,2618.85,2621.22,800.0,2620.59,2621.22,2618.85,2621.22,800.0
2023-04-13 15:50:00,2620.72,2621.58,2616.9,2620.71,4592.0,2620.72,2621.58,2616.9,2620.71,4592.0
2023-04-14 09:30:00,2619.76,2628.59,2616.5,2628.35,1773.0,2619.76,2628.59,2616.5,2628.35,1773.0
2023-04-14 09:40:00,2628.85,2638.62,2628.85,2636.7,700.0,2628.85,2638.62,2628.85,2636.7,700.0
2023-04-14 09:50:00,2639.43,2639.43,2631.36,2631.36,500.0,2639.43,2639.43,2631.36,2631.36,500.0
2023-04-14 10:00:00,2631.33,2633.41,2631.16,2633.41,500.0,2631.33,2633.41,2631.16,2633.41,500.0
2023-04-14 10:10:00,2629.03,2634.89,2629.03,2634.86,754.0,2629.03,2634.89,2629.03,2634.86,754.0
2023-04-14 10:20:00,2631.62,2631.79,2625.68,2625.68,1221.0,2631.62,2631.79,2625.68,2625.68,1221.0
2023-04-14 10:30:00,2629.0,2629.0,2629.0,2629.0,245.0,2629.0,2629.0,2629.0,2629.0,245.0
2023-04-14 10:40:00,2629.45,2629.45,2629.44,2629.45,100.0,2629.45,2629.45,2629.44,2629.45,100.0
2023-04-14 10:50:00,2624.0,2624.65,2623.99,2624.64,1587.0,2624.0,2624.65,2623.99,2624.64,1587.0
2023-04-14 11:00:00,2624.7,2629.99,2624.7,2629.98,500.0,2624.7,2629.99,2624.7,2629.98,500.0
2023-04-14 11:10:00,2627.35,2627.35,2627.34,2627.35,100.0,2627.35,2627.35,2627.34,2627.35,100.0
2023-04-14 11:20:00,2626.95,2626.96,2626.95,2626.95,194.0,2626.95,2626.96,2626.95,2626.95,194.0
2023-04-14 11:30:00,2626.95,2626.95,2626.95,2626.95,0.0,2626.95,2626.95,2626.95,2626.95,0.0
2023-04-14 11:40:00,2626.95,2626.95,2626.95,2626.95,0.0,2626.95,2626.95,2626.95,2626.95,0.0
2023-04-14 11:50:00,2626.95,2626.95,2626.95,2626.95,0.0,2626.95,2626.95,2626.95,2626.95,0.0
2023-04-14 12:00:00,2630.0,2631.95,2628.87,2631.95,743.0,2630.0,2631.95,2628.87,2631.95,743.0
2023-04-14 12:10:00,2631.95,2631.95,2631.95,2631.95,0.0,2631.95,2631.95,2631.95,2631.95,0.0
2023-04-14 12:20:00,2631.95,2631.95,2631.95,2631.95,0.0,2631.95,2631.95,2631.95,2631.95,0.0
2023-04-14 12:30:00,2631.09,2631.09,2631.09,2631.09,200.0,2631.09,2631.09,2631.09,2631.09,200.0
2023-04-14 12:40:00,2629.28,2629.28,2629.27,2629.27,810.0,2629.28,2629.28,2629.27,2629.27,810.0
2023-04-14 12:50:00,2627.56,2627.56,2624.7,2625.71,400.0,2627.56,2627.56,2624.7,2625.71,400.0
2023-04-14 13:00:00,2625.71,2625.71,2625.71,2625.71,0.0,2625.71,2625.71,2625.71,2625.71,0.0
2023-04-14 13:10:00,2625.71,2625.71,2625.71,2625.71,0.0,2625.71,2625.71,2625.71,2625.71,0.0
2023-04-14 13:20:00,2627.38,2627.38,2627.37,2627.38,174.0,2627.38,2627.38,2627.37,2627.38,174.0
2023-04-14 13:30:00,2626.36,2626.36,2625.26,2625.84,1400.0,2626.36,2626.36,2625.26,2625.84,1400.0
2023-04-14 13:40:00,2627.28,2627.28,2627.02,2627.03,705.0,2627.28,2627.28,2627.02,2627.03,705.0
2023-04-14 13:50:00,2627.38,2632.99,2627.38,2632.99,700.0,2627.38,2632.99,2627.38,2632.99,700.0
2023-04-14 14:00:00,2632.68,2632.68,2631.04,2631.04,200.0,2632.68,2632.68,2631.04,2631.04,200.0
2023-04-14 14:10:00,2632.57,2636.54,2632.15,2633.0,1056.0,2632.57,2636.54,2632.15,2633.0,1056.0
2023-04-14 14:20:00,2632.59,2632.78,2632.06,2632.06,614.0,2632.59,2632.78,2632.06,2632.06,614.0
2023-04-14 14:30:00,2630.44,2630.44,2630.44,2630.44,100.0,2630.44,2630.44,2630.44,2630.44,100.0
2023-04-14 14:40:00,2631.61,2633.23,2631.61,2633.09,300.0,2631.61,2633.23,2631.61,2633.09,300.0
2023-04-14 14:50:00,2633.92,2634.81,2633.92,2634.81,480.0,2633.92,2634.81,2633.92,2634.81,480.0
2023-04-14 15:00:00,2634.81,2634.81,2634.8,2634.81,200.0,2634.81,2634.81,2634.8,2634.81,200.0
2023-04-14 15:10:00,2635.16,2635.16,2633.95,2633.95,500.0,2635.16,2635.16,2633.95,2633.95,500.0
2023-04-14 15:20:00,2634.73,2636.22,2634.73,2636.22,200.0,2634.73,2636.22,2634.73,2636.22,200.0
2023-04-14 15:30:00,2637.16,2640.55,2637.16,2639.28,600.0,2637.16,2640.55,2637.16,2639.28,600.0
2023-04-14 15:40:00,2639.7,2643.06,2639.7,2642.37,1152.0,2639.7,2643.06,2639.7,2642.37,1152.0
2023-04-14 15:50:00,2643.07,2643.07,2635.01,2635.45,5320.0,2643.07,2643.07,2635.01,2635.45,5320.0
2023-04-17 09:30:00,2644.84,2655.78,2644.84,2655.78,1682.0,2644.84,2655.78,2644.84,2655.78,1682.0
2023-04-17 09:40:00,2659.0,2663.44,2655.63,2662.97,2372.0,2659.0,2663.44,2655.63,2662.97,2372.0
2023-04-17 09:50:00,2659.55,2661.81,2657.28,2657.66,1040.0,2659.55,2661.81,2657.28,2657.66,1040.0
2023-04-17 10:00:00,2653.86,2654.89,2648.97,2654.0,1165.0,2653.86,2654.89,2648.97,2654.0,1165.0
2023-04-17 10:10:00,2653.19,2653.2,2651.6,2652.82,700.0,2653.19,2653.2,2651.6,2652.82,700.0
2023-04-17 10:20:00,2652.7,2655.9,2652.7,2655.9,489.0,2652.7,2655.9,2652.7,2655.9,489.0
2023-04-17 10:30:00,2654.71,2658.07,2648.99,2648.99,1132.0,2654.71,2658.07,2648.99,2648.99,1132.0
2023-04-17 10:40:00,2654.61,2657.43,2654.0,2657.43,1031.0,2654.61,2657.43,2654.0,2657.43,1031.0
2023-04-17 10:50:00,2656.52,2657.17,2656.25,2656.64,669.0,2656.52,2657.17,2656.25,2656.64,669.0
2023-04-17 11:00:00,2658.84,2658.84,2657.23,2657.23,200.0,2658.84,2658.84,2657.23,2657.23,200.0
2023-04-17 11:10:00,2655.16,2657.27,2650.56,2654.89,1200.0,2655.16,2657.27,2650.56,2654.89,1200.0
2023-04-17 11:20:00,2651.9,2658.66,2651.9,2658.66,1140.0,2651.9,2658.66,2651.9,2658.66,1140.0
2023-04-17 11:30:00,2656.35,2656.35,2656.35,2656.35,145.0,2656.35,2656.35,2656.35,2656.35,145.0
2023-04-17 11:40:00,2655.68,2657.33,2655.68,2656.02,300.0,2655.68,2657.33,2655.68,2656.02,300.0
2023-04-17 11:50:00,2656.1,2661.43,2656.1,2661.19,875.0,2656.1,2661.43,2656.1,2661.19,875.0
2023-04-17 12:00:00,2664.35,2664.35,2662.97,2662.97,254.0,2664.35,2664.35,2662.97,2662.97,254.0
2023-04-17 12:10:00,2661.96,2663.0,2661.96,2663.0,475.0,2661.96,2663.0,2661.96,2663.0,475.0
2023-04-17 12:20:00,2663.54,2663.54,2660.08,2661.01,1675.0,2663.54,2663.54,2660.08,2661.01,1675.0
2023-04-17 12:30:00,2659.45,2660.06,2659.45,2660.06,249.0,2659.45,2660.06,2659.45,2660.06,249.0
2023-04-17 12:40:00,2660.92,2663.3,2660.25,2661.59,600.0,2660.92,2663.3,2660.25,2661.59,600.0
2023-04-17 12:50:00,2662.77,2666.58,2662.77,2665.62,1357.0,2662.77,2666.58,2662.77,2665.62,1357.0
2023-04-17 13:00:00,2663.67,2663.67,2662.86,2662.86,400.0,2663.67,2663.67,2662.86,2662.86,400.0
2023-04-17 13:10:00,2664.59,2664.59,2664.59,2664.59,100.0,2664.59,2664.59,2664.59,2664.59,100.0
2023-04-17 13:20:00,2664.5,2664.5,2664.5,2664.5,200.0,2664.5,2664.5,2664.5,2664.5,200.0
2023-04-17 13:30:00,2666.01,2668.43,2664.73,2667.15,720.0,2666.01,2668.43,2664.73,2667.15,720.0
2023-04-17 13:40:00,2664.21,2664.21,2655.86,2662.32,848.0,2664.21,2664.21,2655.86,2662.32,848.0
2023-04-17 13:50:00,2662.37,2662.37,2656.07,2656.07,712.0,2662.37,2662.37,2656.07,2656.07,712.0
2023-04-17 14:00:00,2653.34,2655.25,2651.37,2655.24,2000.0,2653.34,2655.25,2651.37,2655.24,2000.0
2023-04-17 14:10:00,2655.51,2656.09,2654.49,2654.49,700.0,2655.51,2656.09,2654.49,2654.49,700.0
2023-04-17 14:20:00,2654.34,2654.91,2654.34,2654.91,200.0,2654.34,2654.91,2654.34,2654.91,200.0
2023-04-17 14:30:00,2655.36,2655.36,2652.53,2654.0,300.0,2655.36,2655.36,2652.53,2654.0,300.0
2023-04-17 14:40:00,2654.49,2656.41,2654.49,2656.41,650.0,2654.49,2656.41,2654.49,2656.41,650.0
2023-04-17 14:50:00,2658.36,2658.36,2654.79,2654.79,1808.0,2658.36,2658.36,2654.79,2654.79,1808.0
2023-04-17 15:00:00,2655.51,2655.51,2655.17,2655.17,300.0,2655.51,2655.51,2655.17,2655.17,300.0
2023-04-17 15:10:00,2654.84,2661.03,2654.84,2658.21,1131.0,2654.84,2661.03,2654.84,2658.21,1131.0
2023-04-17 15:20:00,2655.57,2655.57,2655.52,2655.52,364.0,2655.57,2655.57,2655.52,2655.52,364.0
2023-04-17 15:30:00,2655.0,2655.87,2653.87,2653.87,1625.0,2655.0,2655.87,2653.87,2653.87,1625.0
2023-04-17 15:40:00,2656.01,2657.71,2656.01,2657.71,500.0,2656.01,2657.71,2656.01,2657.71,500.0
2023-04-17 15:50:00,2662.56,2665.67,2659.99,2663.77,3314.0,2662.56,2665.67,2659.99,2663.77,3314.0
2023-04-18 09:30:00,2665.92,2677.62,2665.66,2677.62,1498.0,2665.92,2677.62,2665.66,2677.62,1498.0
2023-04-18 09:40:00,2682.85,2685.54,2679.01,2679.01,1032.0,2682.85,2685.54,2679.01,2679.01,1032.0
2023-04-18 09:50:00,2678.93,2683.73,2677.25,2679.27,2146.0,2678.93,2683.73,2677.25,2679.27,2146.0
2023-04-18 10:00:00,2679.19,2683.32,2679.19,2682.9,1267.0,2679.19,2683.32,2679.19,2682.9,1267.0
2023-04-18 10:10:00,2678.97,2686.4,2678.97,2686.39,1100.0,2678.97,2686.4,2678.97,2686.39,1100.0
2023-04-18 10:20:00,2682.54,2683.22,2682.0,2683.02,900.0,2682.54,2683.22,2682.0,2683.02,900.0
2023-04-18 10:30:00,2681.02,2684.62,2681.02,2684.62,464.0,2681.02,2684.62,2681.02,2684.62,464.0
2023-04-18 10:40:00,2684.62,2684.62,2684.62,2684.62,0.0,2684.62,2684.62,2684.62,2684.62,0.0
2023-04-18 10:50:00,2682.81,2682.81,2682.8,2682.81,100.0,2682.81,2682.81,2682.8,2682.81,100.0
2023-04-18 11:00:00,2681.72,2682.0,2681.23,2681.23,300.0,2681.72,2682.0,2681.23,2681.23,300.0
2023-04-18 11:10:00,2682.48,2682.48,2678.65,2678.92,1782.0,2682.48,2682.48,2678.65,2678.92,1782.0
2023-04-18 11:20:00,2677.93,2677.94,2675.7,2675.7,560.0,2677.93,2677.94,2675.7,2675.7,560.0
2023-04-18 11:30:00,2678.06,2678.47,2678.06,2678.47,200.0,2678.06,2678.47,2678.06,2678.47,200.0
2023-04-18 11:40:00,2678.25,2680.09,2678.24,2679.14,952.0,2678.25,2680.09,2678.24,2679.14,952.0
2023-04-18 11:50:00,2679.14,2679.14,2679.14,2679.14,0.0,2679.14,2679.14,2679.14,2679.14,0.0
2023-04-18 12:00:00,2686.58,2687.21,2685.0,2686.23,946.0,2686.58,2687.21,2685.0,2686.23,946.0
2023-04-18 12:10:00,2690.84,2690.84,2690.02,2690.02,200.0,2690.84,2690.84,2690.02,2690.02,200.0
2023-04-18 12:20:00,2691.94,2691.94,2691.94,2691.94,120.0,2691.94,2691.94,2691.94,2691.94,120.0
2023-04-18 12:30:00,2691.72,2691.99,2689.54,2689.55,786.0,2691.72,2691.99,2689.54,2689.55,786.0
2023-04-18 12:40:00,2688.5,2689.66,2688.5,2689.66,721.0,2688.5,2689.66,2688.5,2689.66,721.0
2023-04-18 12:50:00,2689.43,2689.43,2688.87,2688.87,1170.0,2689.43,2689.43,2688.87,2688.87,1170.0
2023-04-18 13:00:00,2688.66,2690.8,2688.66,2690.8,300.0,2688.66,2690.8,2688.66,2690.8,300.0
2023-04-18 13:10:00,2691.95,2691.95,2688.48,2688.48,527.0,2691.95,2691.95,2688.48,2688.48,527.0
2023-04-18 13:20:00,2688.64,2688.64,2688.33,2688.33,300.0,2688.64,2688.64,2688.33,2688.33,300.0
2023-04-18 13:30:00,2686.4,2690.74,2686.13,2690.74,1388.0,2686.4,2690.74,2686.13,2690.74,1388.0
2023-04-18 13:40:00,2689.93,2690.66,2688.78,2688.78,713.0,2689.93,2690.66,2688.78,2688.78,713.0
2023-04-18 13:50:00,2688.54,2688.82,2687.87,2687.87,300.0,2688.54,2688.82,2687.87,2687.87,300.0
2023-04-18 14:00:00,2686.37,2686.37,2684.29,2684.3,300.0,2686.37,2686.37,2684.29,2684.3,300.0
2023-04-18 14:10:00,2684.33,2685.94,2679.42,2680.64,3817.0,2684.33,2685.94,2679.42,2680.64,3817.0
2023-04-18 14:20:00,2682.75,2682.75,2682.74,2682.75,100.0,2682.75,2682.75,2682.74,2682.75,100.0
2023-04-18 14:30:00,2681.08,2681.08,2680.19,2680.75,727.0,2681.08,2681.08,2680.19,2680.75,727.0
2023-04-18 14:40:00,2683.04,2683.04,2679.0,2681.18,4735.0,2683.04,2683.04,2679.0,2681.18,4735.0
2023-04-18 14:50:00,2681.27,2684.28,2681.26,2682.91,1069.0,2681.27,2684.28,2681.26,2682.91,1069.0
2023-04-18 15:00:00,2681.95,2683.61,2680.15,2683.6,1784.0,2681.95,2683.61,2680.15,2683.6,1784.0
2023-04-18 15:10:00,2682.97,2683.0,2678.66,2682.1,3100.0,2682.97,2683.0,2678.66,2682.1,3100.0
2023-04-18 15:20:00,2682.75,2682.75,2681.28,2681.29,324.0,2682.75,2682.75,2681.28,2681.29,324.0
2023-04-18 15:30:00,2679.88,2682.71,2679.78,2682.7,2485.0,2679.88,2682.71,2679.78,2682.7,2485.0
2023-04-18 15:40:00,2682.26,2682.79,2681.37,2681.55,1710.0,2682.26,2682.79,2681.37,2681.55,1710.0
2023-04-18 15:50:00,2680.08,2683.54,2679.56,2679.67,6725.0,2680.08,2683.54,2679.56,2679.67,6725.0
2023-04-19 09:30:00,2671.85,2677.57,2671.0,2677.57,2045.0,2671.85,2677.57,2671.0,2677.57,2045.0
2023-04-19 09:40:00,2673.47,2673.48,2671.21,2671.21,495.0,2673.47,2673.48,2671.21,2671.21,495.0
2023-04-19 09:50:00,2674.57,2677.5,2670.85,2670.85,1621.0,2674.57,2677.5,2670.85,2670.85,1621.0
2023-04-19 10:00:00,2677.95,2681.42,2677.95,2681.42,300.0,2677.95,2681.42,2677.95,2681.42,300.0
2023-04-19 10:10:00,2679.39,2679.39,2679.39,2679.39,165.0,2679.39,2679.39,2679.39,2679.39,165.0
2023-04-19 10:20:00,2685.95,2686.04,2674.84,2674.89,1420.0,2685.95,2686.04,2674.84,2674.89,1420.0
2023-04-19 10:30:00,2679.78,2679.78,2679.78,2679.78,100.0,2679.78,2679.78,2679.78,2679.78,100.0
2023-04-19 10:40:00,2675.01,2675.01,2675.01,2675.01,100.0,2675.01,2675.01,2675.01,2675.01,100.0
2023-04-19 10:50:00,2675.25,2676.08,2675.25,2676.08,300.0,2675.25,2676.08,2675.25,2676.08,300.0
2023-04-19 11:00:00,2675.69,2676.23,2672.25,2672.25,600.0,2675.69,2676.23,2672.25,2672.25,600.0
2023-04-19 11:10:00,2672.3,2672.3,2665.25,2666.0,5740.0,2672.3,2672.3,2665.25,2666.0,5740.0
2023-04-19 11:20:00,2666.0,2666.15,2654.93,2654.93,1634.0,2666.0,2666.15,2654.93,2654.93,1634.0
2023-04-19 11:30:00,2655.93,2655.93,2643.62,2651.02,874.0,2655.93,2655.93,2643.62,2651.02,874.0
2023-04-19 11:40:00,2650.01,2653.23,2646.3,2651.88,1672.0,2650.01,2653.23,2646.3,2651.88,1672.0
2023-04-19 11:50:00,2651.89,2651.89,2649.38,2649.68,700.0,2651.89,2651.89,2649.38,2649.68,700.0
2023-04-19 12:00:00,2651.59,2654.01,2650.17,2654.01,400.0,2651.59,2654.01,2650.17,2654.01,400.0
2023-04-19 12:10:00,2656.5,2661.24,2650.36,2659.0,2000.0,2656.5,2661.24,2650.36,2659.0,2000.0
2023-04-19 12:20:00,2661.38,2664.71,2659.24,2661.22,2408.0,2661.38,2664.71,2659.24,2661.22,2408.0
2023-04-19 12:30:00,2659.53,2659.53,2659.23,2659.23,201.0,2659.53,2659.53,2659.23,2659.23,201.0
2023-04-19 12:40:00,2660.87,2665.98,2659.3,2663.41,1439.0,2660.87,2665.98,2659.3,2663.41,1439.0
2023-04-19 12:50:00,2663.51,2665.43,2655.07,2665.43,949.0,2663.51,2665.43,2655.07,2665.43,949.0
2023-04-19 13:00:00,2663.96,2663.96,2662.63,2662.63,200.0,2663.96,2663.96,2662.63,2662.63,200.0
2023-04-19 13:10:00,2663.97,2663.99,2661.0,2661.0,1303.0,2663.97,2663.99,2661.0,2661.0,1303.0
2023-04-19 13:20:00,2663.16,2663.29,2661.61,2662.34,600.0,2663.16,2663.29,2661.61,2662.34,600.0
2023-04-19 13:30:00,2662.34,2662.34,2662.34,2662.34,0.0,2662.34,2662.34,2662.34,2662.34,0.0
2023-04-19 13:40:00,2665.62,2666.99,2665.62,2666.61,940.0,2665.62,2666.99,2665.62,2666.61,940.0
2023-04-19 13:50:00,2669.83,2669.83,2669.83,2669.83,100.0,2669.83,2669.83,2669.83,2669.83,100.0
2023-04-19 14:00:00,2672.7,2673.42,2671.5,2671.52,1526.0,2672.7,2673.42,2671.5,2671.52,1526.0
2023-04-19 14:10:00,2668.84,2668.84,2668.84,2668.84,100.0,2668.84,2668.84,2668.84,2668.84,100.0
2023-04-19 14:20:00,2669.0,2669.0,2668.74,2668.74,200.0,2669.0,2669.0,2668.74,2668.74,200.0
2023-04-19 14:30:00,2668.65,2669.18,2665.0,2665.0,1071.0,2668.65,2669.18,2665.0,2665.0,1071.0
2023-04-19 14:40:00,2667.17,2667.17,2667.17,2667.17,100.0,2667.17,2667.17,2667.17,2667.17,100.0
2023-04-19 14:50:00,2672.56,2672.56,2671.26,2672.08,300.0,2672.56,2672.56,2671.26,2672.08,300.0
2023-04-19 15:00:00,2671.16,2671.17,2670.05,2670.05,579.0,2671.16,2671.17,2670.05,2670.05,579.0
2023-04-19 15:10:00,2668.02,2668.07,2666.15,2666.99,890.0,2668.02,2668.07,2666.15,2666.99,890.0
2023-04-19 15:20:00,2667.3,2668.53,2665.61,2665.61,568.0,2667.3,2668.53,2665.61,2665.61,568.0
2023-04-19 15:30:00,2665.49,2665.61,2663.0,2663.98,1328.0,2665.49,2665.61,2663.0,2663.98,1328.0
2023-04-19 15:40:00,2666.64,2668.17,2663.0,2663.0,1471.0,2666.64,2668.17,2663.0,2663.0,1471.0
2023-04-19 15:50:00,2663.74,2665.85,2660.0,2660.53,6519.0,2663.74,2665.85,2660.0,2660.53,6519.0
2023-04-20 09:30:00,2671.82,2673.24,2651.24,2673.24,1793.0,2671.82,2673.24,2651.24,2673.24,1793.0
2023-04-20 09:40:00,2667.54,2670.78,2666.88,2670.78,300.0,2667.54,2670.78,2666.88,2670.78,300.0
2023-04-20 09:50:00,2669.5,2669.5,2667.6,2667.6,400.0,2669.5,2669.5,2667.6,2667.6,400.0
2023-04-20 10:00:00,2671.97,2671.97,2671.59,2671.59,200.0,2671.97,2671.97,2671.59,2671.59,200.0
2023-04-20 10:10:00,2674.0,2679.9,2673.01,2678.42,1010.0,2674.0,2679.9,2673.01,2678.42,1010.0
2023-04-20 10:20:00,2684.78,2684.78,2682.85,2682.85,200.0,2684.78,2684.78,2682.85,2682.85,200.0
2023-04-20 10:30:00,2689.27,2689.27,2689.27,2689.27,100.0,2689.27,2689.27,2689.27,2689.27,100.0
2023-04-20 10:40:00,2688.27,2690.08,2682.29,2684.88,1050.0,2688.27,2690.08,2682.29,2684.88,1050.0
2023-04-20 10:50:00,2684.1,2689.35,2681.93,2686.03,800.0,2684.1,2689.35,2681.93,2686.03,800.0
2023-04-20 11:00:00,2690.78,2692.84,2690.78,2692.84,200.0,2690.78,2692.84,2690.78,2692.84,200.0
2023-04-20 11:10:00,2696.68,2696.68,2688.21,2688.22,977.0,2696.68,2696.68,2688.21,2688.22,977.0
2023-04-20 11:20:00,2690.84,2691.08,2689.54,2689.54,403.0,2690.84,2691.08,2689.54,2689.54,403.0
2023-04-20 11:30:00,2687.07,2687.61,2681.67,2681.68,909.0,2687.07,2687.61,2681.67,2681.68,909.0
2023-04-20 11:40:00,2683.51,2684.4,2683.51,2684.4,200.0,2683.51,2684.4,2683.51,2684.4,200.0
2023-04-20 11:50:00,2689.3,2689.3,2685.95,2685.95,1693.0,2689.3,2689.3,2685.95,2685.95,1693.0
2023-04-20 12:00:00,2685.95,2687.14,2682.0,2682.1,1520.0,2685.95,2687.14,2682.0,2682.1,1520.0
2023-04-20 12:10:00,2686.94,2686.94,2686.94,2686.94,100.0,2686.94,2686.94,2686.94,2686.94,100.0
2023-04-20 12:20:00,2686.94,2686.94,2686.94,2686.94,0.0,2686.94,2686.94,2686.94,2686.94,0.0
2023-04-20 12:30:00,2685.0,2686.79,2685.0,2686.79,200.0,2685.0,2686.79,2685.0,2686.79,200.0
2023-04-20 12:40:00,2685.41,2685.42,2685.31,2685.31,940.0,2685.41,2685.42,2685.31,2685.31,940.0
2023-04-20 12:50:00,2684.56,2684.97,2682.46,2683.57,1243.0,2684.56,2684.97,2682.46,2683.57,1243.0
2023-04-20 13:00:00,2682.96,2682.96,2682.96,2682.96,400.0,2682.96,2682.96,2682.96,2682.96,400.0
2023-04-20 13:10:00,2682.96,2684.32,2681.33,2682.96,700.0,2682.96,2684.32,2681.33,2682.96,700.0
2023-04-20 13:20:00,2682.95,2684.46,2682.94,2684.31,700.0,2682.95,2684.46,2682.94,2684.31,700.0
2023-04-20 13:30:00,2682.31,2684.41,2682.3,2683.45,903.0,2682.31,2684.41,2682.3,2683.45,903.0
2023-04-20 13:40:00,2683.45,2688.67,2683.44,2685.01,1800.0,2683.45,2688.67,2683.44,2685.01,1800.0
2023-04-20 13:50:00,2686.14,2687.97,2685.99,2686.81,1246.0,2686.14,2687.97,2685.99,2686.81,1246.0
2023-04-20 14:00:00,2690.28,2690.28,2685.5,2687.68,2315.0,2690.28,2690.28,2685.5,2687.68,2315.0
2023-04-20 14:10:00,2687.47,2689.44,2687.22,2688.89,1466.0,2687.47,2689.44,2687.22,2688.89,1466.0
2023-04-20 14:20:00,2689.11,2691.27,2689.1,2691.27,1234.0,2689.11,2691.27,2689.1,2691.27,1234.0
2023-04-20 14:30:00,2689.98,2691.46,2689.21,2690.73,820.0,2689.98,2691.46,2689.21,2690.73,820.0
2023-04-20 14:40:00,2689.11,2689.11,2687.23,2688.07,1370.0,2689.11,2689.11,2687.23,2688.07,1370.0
2023-04-20 14:50:00,2687.4,2688.35,2687.4,2688.35,301.0,2687.4,2688.35,2687.4,2688.35,301.0
2023-04-20 15:00:00,2689.85,2690.41,2686.38,2686.38,400.0,2689.85,2690.41,2686.38,2686.38,400.0
2023-04-20 15:10:00,2686.38,2686.38,2683.0,2683.85,1317.0,2686.38,2686.38,2683.0,2683.85,1317.0
2023-04-20 15:20:00,2681.58,2688.88,2681.58,2688.87,1405.0,2681.58,2688.88,2681.58,2688.87,1405.0
2023-04-20 15:30:00,2687.61,2693.65,2687.61,2693.02,800.0,2687.61,2693.65,2687.61,2693.02,800.0
2023-04-20 15:40:00,2697.43,2697.43,2689.66,2694.42,4530.0,2697.43,2697.43,2689.66,2694.42,4530.0
2023-04-20 15:50:00,2692.29,2703.0,2692.29,2702.68,4095.0,2692.29,2703.0,2692.29,2702.68,4095.0
2023-04-21 09:30:00,2722.6,2722.6,2710.53,2710.54,4364.0,2722.6,2722.6,2710.53,2710.54,4364.0
2023-04-21 09:40:00,2708.94,2710.61,2707.5,2707.5,499.0,2708.94,2710.61,2707.5,2707.5,499.0
2023-04-21 09:50:00,2703.46,2707.57,2703.46,2707.57,400.0,2703.46,2707.57,2703.46,2707.57,400.0
2023-04-21 10:00:00,2700.97,2700.97,2699.0,2699.0,700.0,2700.97,2700.97,2699.0,2699.0,700.0
2023-04-21 10:10:00,2700.58,2702.84,2698.97,2702.84,1015.0,2700.58,2702.84,2698.97,2702.84,1015.0
2023-04-21 10:20:00,2704.65,2705.72,2703.47,2705.39,1073.0,2704.65,2705.72,2703.47,2705.39,1073.0
2023-04-21 10:30:00,2706.09,2706.09,2702.78,2702.78,724.0,2706.09,2706.09,2702.78,2702.78,724.0
2023-04-21 10:40:00,2699.95,2699.95,2696.41,2696.41,839.0,2699.95,2699.95,2696.41,2696.41,839.0
2023-04-21 10:50:00,2693.99,2696.3,2691.29,2693.38,965.0,2693.99,2696.3,2691.29,2693.38,965.0
2023-04-21 11:00:00,2691.47,2691.47,2689.32,2689.32,200.0,2691.47,2691.47,2689.32,2689.32,200.0
2023-04-21 11:10:00,2689.37,2691.83,2687.66,2691.83,600.0,2689.37,2691.83,2687.66,2691.83,600.0
2023-04-21 11:20:00,2687.5,2688.39,2684.01,2687.09,901.0,2687.5,2688.39,2684.01,2687.09,901.0
2023-04-21 11:30:00,2686.15,2689.35,2685.13,2689.35,512.0,2686.15,2689.35,2685.13,2689.35,512.0
2023-04-21 11:40:00,2691.49,2692.79,2689.66,2689.93,1673.0,2691.49,2692.79,2689.66,2689.93,1673.0
2023-04-21 11:50:00,2691.39,2692.29,2691.39,2692.29,200.0,2691.39,2692.29,2691.39,2692.29,200.0
2023-04-21 12:00:00,2693.72,2694.73,2693.37,2694.73,700.0,2693.72,2694.73,2693.37,2694.73,700.0
2023-04-21 12:10:00,2694.67,2694.7,2688.47,2688.47,701.0,2694.67,2694.7,2688.47,2688.47,701.0
2023-04-21 12:20:00,2689.72,2689.72,2689.57,2689.63,500.0,2689.72,2689.72,2689.57,2689.63,500.0
2023-04-21 12:30:00,2689.72,2689.72,2688.26,2689.0,900.0,2689.72,2689.72,2688.26,2689.0,900.0
2023-04-21 12:40:00,2689.84,2693.16,2689.05,2691.55,700.0,2689.84,2693.16,2689.05,2691.55,700.0
2023-04-21 12:50:00,2691.55,2691.55,2691.55,2691.55,0.0,2691.55,2691.55,2691.55,2691.55,0.0
2023-04-21 13:00:00,2691.61,2691.61,2691.55,2691.55,200.0,2691.61,2691.61,2691.55,2691.55,200.0
2023-04-21 13:10:00,2695.66,2695.66,2694.18,2694.18,332.0,2695.66,2695.66,2694.18,2694.18,332.0
2023-04-21 13:20:00,2694.18,2694.18,2694.18,2694.18,0.0,2694.18,2694.18,2694.18,2694.18,0.0
2023-04-21 13:30:00,2695.62,2697.08,2695.62,2695.66,428.0,2695.62,2697.08,2695.62,2695.66,428.0
2023-04-21 13:40:00,2695.66,2695.66,2695.66,2695.66,0.0,2695.66,2695.66,2695.66,2695.66,0.0
2023-04-21 13:50:00,2695.69,2696.58,2691.98,2691.99,866.0,2695.69,2696.58,2691.98,2691.99,866.0
2023-04-21 14:00:00,2690.01,2690.52,2688.0,2688.0,900.0,2690.01,2690.52,2688.0,2688.0,900.0
2023-04-21 14:10:00,2688.21,2688.21,2685.46,2685.46,413.0,2688.21,2688.21,2685.46,2685.46,413.0
2023-04-21 14:20:00,2684.56,2684.56,2684.54,2684.54,218.0,2684.56,2684.56,2684.54,2684.54,218.0
2023-04-21 14:30:00,2685.42,2686.74,2684.96,2686.74,800.0,2685.42,2686.74,2684.96,2686.74,800.0
2023-04-21 14:40:00,2684.8,2684.8,2681.27,2681.27,300.0,2684.8,2684.8,2681.27,2681.27,300.0
2023-04-21 14:50:00,2681.75,2681.75,2681.14,2681.14,300.0,2681.75,2681.75,2681.14,2681.14,300.0
2023-04-21 15:00:00,2685.0,2686.49,2685.0,2686.49,300.0,2685.0,2686.49,2685.0,2686.49,300.0
2023-04-21 15:10:00,2687.78,2689.45,2686.73,2686.73,400.0,2687.78,2689.45,2686.73,2686.73,400.0
2023-04-21 15:20:00,2686.71,2687.64,2686.71,2687.64,200.0,2686.71,2687.64,2686.71,2687.64,200.0
2023-04-21 15:30:00,2686.99,2692.51,2686.99,2690.71,400.0,2686.99,2692.51,2686.99,2690.71,400.0
2023-04-21 15:40:00,2689.54,2690.88,2686.6,2686.6,1617.0,2689.54,2690.88,2686.6,2686.6,1617.0
2023-04-21 15:50:00,2684.8,2685.0,2681.0,2681.0,2512.0,2684.8,2685.0,2681.0,2681.0,2512.0
2023-04-24 09:30:00,2676.32,2687.95,2676.32,2687.95,979.0,2676.32,2687.95,2676.32,2687.95,979.0
2023-04-24 09:40:00,2687.95,2687.95,2687.95,2687.95,0.0,2687.95,2687.95,2687.95,2687.95,0.0
2023-04-24 09:50:00,2684.99,2684.99,2684.99,2684.99,100.0,2684.99,2684.99,2684.99,2684.99,100.0
2023-04-24 10:00:00,2685.77,2689.88,2685.61,2686.76,805.0,2685.77,2689.88,2685.61,2686.76,805.0
2023-04-24 10:10:00,2686.98,2686.99,2681.51,2682.47,1944.0,2686.98,2686.99,2681.51,2682.47,1944.0
2023-04-24 10:20:00,2684.61,2684.61,2679.2,2680.93,816.0,2684.61,2684.61,2679.2,2680.93,816.0
2023-04-24 10:30:00,2680.68,2684.19,2679.27,2684.19,700.0,2680.68,2684.19,2679.27,2684.19,700.0
2023-04-24 10:40:00,2682.58,2682.58,2679.72,2679.72,200.0,2682.58,2682.58,2679.72,2679.72,200.0
2023-04-24 10:50:00,2681.04,2682.9,2679.2,2680.34,1834.0,2681.04,2682.9,2679.2,2680.34,1834.0
2023-04-24 11:00:00,2680.14,2680.14,2680.14,2680.14,100.0,2680.14,2680.14,2680.14,2680.14,100.0
2023-04-24 11:10:00,2681.38,2682.74,2680.64,2682.64,550.0,2681.38,2682.74,2680.64,2682.64,550.0
2023-04-24 11:20:00,2681.35,2683.69,2681.35,2683.69,375.0,2681.35,2683.69,2681.35,2683.69,375.0
2023-04-24 11:30:00,2683.69,2683.69,2679.9,2681.14,600.0,2683.69,2683.69,2679.9,2681.14,600.0
2023-04-24 11:40:00,2679.59,2683.3,2679.01,2683.0,2503.0,2679.59,2683.3,2679.01,2683.0,2503.0
2023-04-24 11:50:00,2682.46,2682.46,2681.27,2681.27,200.0,2682.46,2682.46,2681.27,2681.27,200.0
2023-04-24 12:00:00,2681.08,2681.08,2677.33,2678.16,1996.0,2681.08,2681.08,2677.33,2678.16,1996.0
2023-04-24 12:10:00,2678.11,2678.11,2672.61,2673.6,500.0,2678.11,2678.11,2672.61,2673.6,500.0
2023-04-24 12:20:00,2673.96,2673.96,2673.91,2673.91,200.0,2673.96,2673.96,2673.91,2673.91,200.0
2023-04-24 12:30:00,2675.4,2678.39,2673.15,2678.39,1448.0,2675.4,2678.39,2673.15,2678.39,1448.0
2023-04-24 12:40:00,2679.85,2681.71,2679.36,2679.38,800.0,2679.85,2681.71,2679.36,2679.38,800.0
2023-04-24 12:50:00,2680.96,2681.03,2680.96,2681.03,200.0,2680.96,2681.03,2680.96,2681.03,200.0
2023-04-24 13:00:00,2681.03,2681.03,2681.03,2681.03,0.0,2681.03,2681.03,2681.03,2681.03,0.0
2023-04-24 13:10:00,2680.01,2681.92,2678.11,2678.35,1200.0,2680.01,2681.92,2678.11,2678.35,1200.0
2023-04-24 13:20:00,2678.35,2679.7,2676.87,2678.43,1100.0,2678.35,2679.7,2676.87,2678.43,1100.0
2023-04-24 13:30:00,2678.29,2683.11,2678.28,2681.0,1500.0,2678.29,2683.11,2678.28,2681.0,1500.0
2023-04-24 13:40:00,2681.0,2681.0,2681.0,2681.0,0.0,2681.0,2681.0,2681.0,2681.0,0.0
2023-04-24 13:50:00,2681.03,2682.01,2679.87,2679.93,631.0,2681.03,2682.01,2679.87,2679.93,631.0
2023-04-24 14:00:00,2680.12,2681.64,2679.94,2680.0,1400.0,2680.12,2681.64,2679.94,2680.0,1400.0
2023-04-24 14:10:00,2679.96,2682.08,2679.7,2680.18,1200.0,2679.96,2682.08,2679.7,2680.18,1200.0
2023-04-24 14:20:00,2679.69,2680.66,2679.68,2679.74,1202.0,2679.69,2680.66,2679.68,2679.74,1202.0
2023-04-24 14:30:00,2679.67,2680.4,2679.39,2679.44,1301.0,2679.67,2680.4,2679.39,2679.44,1301.0
2023-04-24 14:40:00,2679.44,2682.32,2678.84,2682.3,2218.0,2679.44,2682.32,2678.84,2682.3,2218.0
2023-04-24 14:50:00,2681.83,2681.83,2681.75,2681.75,200.0,2681.83,2681.83,2681.75,2681.75,200.0
2023-04-24 15:00:00,2680.84,2681.29,2678.78,2680.22,1500.0,2680.84,2681.29,2678.78,2680.22,1500.0
2023-04-24 15:10:00,2680.93,2682.16,2680.76,2680.76,1005.0,2680.93,2682.16,2680.76,2680.76,1005.0
2023-04-24 15:20:00,2681.53,2681.53,2679.71,2679.72,901.0,2681.53,2681.53,2679.71,2679.72,901.0
2023-04-24 15:30:00,2680.75,2686.85,2680.75,2685.74,2604.0,2680.75,2686.85,2680.75,2685.74,2604.0
2023-04-24 15:40:00,2685.08,2685.56,2684.01,2685.16,1000.0,2685.08,2685.56,2684.01,2685.16,1000.0
2023-04-24 15:50:00,2684.39,2684.59,2677.42,2677.42,6579.0,2684.39,2684.59,2677.42,2677.42,6579.0
2023-04-25 09:30:00,2684.19,2686.43,2679.77,2686.43,1259.0,2684.19,2686.43,2679.77,2686.43,1259.0
2023-04-25 09:40:00,2688.66,2688.66,2681.05,2681.06,542.0,2688.66,2688.66,2681.05,2681.06,542.0
2023-04-25 09:50:00,2683.91,2684.01,2682.4,2682.4,700.0,2683.91,2684.01,2682.4,2682.4,700.0
2023-04-25 10:00:00,2685.41,2688.89,2685.41,2687.5,600.0,2685.41,2688.89,2685.41,2687.5,600.0
2023-04-25 10:10:00,2689.45,2689.45,2683.95,2683.95,200.0,2689.45,2689.45,2683.95,2683.95,200.0
2023-04-25 10:20:00,2692.55,2692.55,2688.68,2688.68,866.0,2692.55,2692.55,2688.68,2688.68,866.0
2023-04-25 10:30:00,2676.21,2692.58,2676.21,2691.32,1747.0,2676.21,2692.58,2676.21,2691.32,1747.0
2023-04-25 10:40:00,2696.0,2696.0,2689.41,2691.17,900.0,2696.0,2696.0,2689.41,2691.17,900.0
2023-04-25 10:50:00,2693.6,2696.62,2693.59,2696.62,923.0,2693.6,2696.62,2693.59,2696.62,923.0
2023-04-25 11:00:00,2697.36,2697.36,2694.3,2694.3,400.0,2697.36,2697.36,2694.3,2694.3,400.0
2023-04-25 11:10:00,2692.49,2693.78,2689.62,2689.62,700.0,2692.49,2693.78,2689.62,2689.62,700.0
2023-04-25 11:20:00,2691.46,2691.46,2684.25,2687.02,300.0,2691.46,2691.46,2684.25,2687.02,300.0
2023-04-25 11:30:00,2687.02,2687.02,2687.02,2687.02,0.0,2687.02,2687.02,2687.02,2687.02,0.0
2023-04-25 11:40:00,2686.39,2686.39,2685.46,2685.47,200.0,2686.39,2686.39,2685.46,2685.47,200.0
2023-04-25 11:50:00,2684.29,2684.31,2684.29,2684.31,200.0,2684.29,2684.31,2684.29,2684.31,200.0
2023-04-25 12:00:00,2682.82,2682.82,2682.81,2682.82,100.0,2682.82,2682.82,2682.81,2682.82,100.0
2023-04-25 12:10:00,2682.14,2682.14,2677.91,2680.86,593.0,2682.14,2682.14,2677.91,2680.86,593.0
2023-04-25 12:20:00,2681.97,2682.94,2680.25,2682.94,400.0,2681.97,2682.94,2680.25,2682.94,400.0
2023-04-25 12:30:00,2683.52,2683.52,2682.3,2682.31,300.0,2683.52,2683.52,2682.3,2682.31,300.0
2023-04-25 12:40:00,2680.16,2680.95,2679.03,2679.03,500.0,2680.16,2680.95,2679.03,2679.03,500.0
2023-04-25 12:50:00,2681.91,2682.84,2680.0,2682.84,1315.0,2681.91,2682.84,2680.0,2682.84,1315.0
2023-04-25 13:00:00,2683.64,2683.65,2681.42,2683.1,411.0,2683.64,2683.65,2681.42,2683.1,411.0
2023-04-25 13:10:00,2682.05,2682.5,2680.04,2680.2,501.0,2682.05,2682.5,2680.04,2680.2,501.0
2023-04-25 13:20:00,2682.11,2682.11,2677.66,2679.7,1043.0,2682.11,2682.11,2677.66,2679.7,1043.0
2023-04-25 13:30:00,2679.39,2680.14,2679.39,2680.14,540.0,2679.39,2680.14,2679.39,2680.14,540.0
2023-04-25 13:40:00,2678.76,2678.76,2675.32,2675.32,432.0,2678.76,2678.76,2675.32,2675.32,432.0
2023-04-25 13:50:00,2676.9,2678.51,2676.84,2677.05,500.0,2676.9,2678.51,2676.84,2677.05,500.0
2023-04-25 14:00:00,2677.47,2678.63,2677.38,2678.63,325.0,2677.47,2678.63,2677.38,2678.63,325.0
2023-04-25 14:10:00,2678.29,2678.29,2677.08,2677.08,400.0,2678.29,2678.29,2677.08,2677.08,400.0
2023-04-25 14:20:00,2676.26,2677.48,2676.26,2677.48,200.0,2676.26,2677.48,2676.26,2677.48,200.0
2023-04-25 14:30:00,2678.21,2678.21,2675.47,2675.47,475.0,2678.21,2678.21,2675.47,2675.47,475.0
2023-04-25 14:40:00,2674.54,2676.13,2674.54,2675.62,700.0,2674.54,2676.13,2674.54,2675.62,700.0
2023-04-25 14:50:00,2675.22,2678.6,2675.22,2678.6,200.0,2675.22,2678.6,2675.22,2678.6,200.0
2023-04-25 15:00:00,2678.31,2680.74,2677.04,2680.74,1001.0,2678.31,2680.74,2677.04,2680.74,1001.0
2023-04-25 15:10:00,2680.26,2680.26,2678.75,2678.75,233.0,2680.26,2680.26,2678.75,2678.75,233.0
2023-04-25 15:20:00,2686.61,2686.61,2685.18,2685.18,400.0,2686.61,2686.61,2685.18,2685.18,400.0
2023-04-25 15:30:00,2685.27,2687.36,2685.26,2686.81,982.0,2685.27,2687.36,2685.26,2686.81,982.0
2023-04-25 15:40:00,2687.0,2687.1,2684.95,2686.01,700.0,2687.0,2687.1,2684.95,2686.01,700.0
2023-04-25 15:50:00,2683.76,2683.76,2678.17,2678.49,2050.0,2683.76,2683.76,2678.17,2678.49,2050.0
2023-04-26 09:30:00,2655.0,2666.05,2652.66,2664.72,1992.0,2655.0,2666.05,2652.66,2664.72,1992.0
2023-04-26 09:40:00,2666.31,2666.32,2666.3,2666.3,300.0,2666.31,2666.32,2666.3,2666.3,300.0
2023-04-26 09:50:00,2670.09,2670.09,2668.83,2669.85,400.0,2670.09,2670.09,2668.83,2669.85,400.0
2023-04-26 10:00:00,2673.45,2677.96,2672.42,2676.12,2156.0,2673.45,2677.96,2672.42,2676.12,2156.0
2023-04-26 10:10:00,2675.48,2684.2,2674.08,2681.99,1738.0,2675.48,2684.2,2674.08,2681.99,1738.0
2023-04-26 10:20:00,2682.0,2683.0,2678.24,2678.24,1312.0,2682.0,2683.0,2678.24,2678.24,1312.0
2023-04-26 10:30:00,2676.45,2690.43,2676.45,2681.85,748.0,2676.45,2690.43,2676.45,2681.85,748.0
2023-04-26 10:40:00,2679.48,2679.48,2677.29,2677.29,400.0,2679.48,2679.48,2677.29,2677.29,400.0
2023-04-26 10:50:00,2675.04,2675.92,2673.72,2673.92,400.0,2675.04,2675.92,2673.72,2673.92,400.0
2023-04-26 11:00:00,2671.43,2672.66,2671.43,2672.66,599.0,2671.43,2672.66,2671.43,2672.66,599.0
2023-04-26 11:10:00,2672.88,2672.88,2672.19,2672.61,427.0,2672.88,2672.88,2672.19,2672.61,427.0
2023-04-26 11:20:00,2670.5,2672.56,2670.5,2672.56,200.0,2670.5,2672.56,2670.5,2672.56,200.0
2023-04-26 11:30:00,2674.12,2674.12,2670.5,2672.14,622.0,2674.12,2674.12,2670.5,2672.14,622.0
2023-04-26 11:40:00,2670.64,2671.36,2665.52,2666.51,700.0,2670.64,2671.36,2665.52,2666.51,700.0
2023-04-26 11:50:00,2666.51,2666.51,2666.51,2666.51,0.0,2666.51,2666.51,2666.51,2666.51,0.0
2023-04-26 12:00:00,2663.73,2663.73,2661.78,2661.89,300.0,2663.73,2663.73,2661.78,2661.89,300.0
2023-04-26 12:10:00,2663.5,2663.5,2663.5,2663.5,100.0,2663.5,2663.5,2663.5,2663.5,100.0
2023-04-26 12:20:00,2665.05,2665.05,2662.49,2662.5,400.0,2665.05,2665.05,2662.49,2662.5,400.0
2023-04-26 12:30:00,2662.88,2662.88,2659.54,2661.79,1651.0,2662.88,2662.88,2659.54,2661.79,1651.0
2023-04-26 12:40:00,2661.79,2661.79,2661.79,2661.79,0.0,2661.79,2661.79,2661.79,2661.79,0.0
2023-04-26 12:50:00,2662.49,2663.39,2662.49,2663.39,300.0,2662.49,2663.39,2662.49,2663.39,300.0
2023-04-26 13:00:00,2664.42,2664.42,2664.42,2664.42,100.0,2664.42,2664.42,2664.42,2664.42,100.0
2023-04-26 13:10:00,2664.27,2664.42,2662.33,2662.33,1087.0,2664.27,2664.42,2662.33,2662.33,1087.0
2023-04-26 13:20:00,2661.07,2661.07,2658.66,2658.66,200.0,2661.07,2661.07,2658.66,2658.66,200.0
2023-04-26 13:30:00,2659.45,2659.45,2658.0,2658.0,310.0,2659.45,2659.45,2658.0,2658.0,310.0
2023-04-26 13:40:00,2660.2,2660.21,2657.41,2657.84,600.0,2660.2,2660.21,2657.41,2657.84,600.0
2023-04-26 13:50:00,2656.1,2656.1,2655.51,2656.0,511.0,2656.1,2656.1,2655.51,2656.0,511.0
2023-04-26 14:00:00,2650.19,2650.19,2650.02,2650.02,200.0,2650.19,2650.19,2650.02,2650.02,200.0
2023-04-26 14:10:00,2647.85,2648.38,2647.85,2648.06,400.0,2647.85,2648.38,2647.85,2648.06,400.0
2023-04-26 14:20:00,2649.2,2649.2,2647.88,2647.88,200.0,2649.2,2649.2,2647.88,2647.88,200.0
2023-04-26 14:30:00,2646.3,2646.3,2645.09,2645.37,400.0,2646.3,2646.3,2645.09,2645.37,400.0
2023-04-26 14:40:00,2646.43,2646.43,2634.67,2640.19,1978.0,2646.43,2646.43,2634.67,2640.19,1978.0
2023-04-26 14:50:00,2642.77,2645.38,2642.77,2645.18,400.0,2642.77,2645.38,2642.77,2645.18,400.0
2023-04-26 15:00:00,2645.62,2645.62,2644.19,2645.38,400.0,2645.62,2645.62,2644.19,2645.38,400.0
2023-04-26 15:10:00,2647.26,2647.26,2646.47,2646.47,200.0,2647.26,2647.26,2646.47,2646.47,200.0
2023-04-26 15:20:00,2646.73,2647.2,2646.51,2647.2,500.0,2646.73,2647.2,2646.51,2647.2,500.0
2023-04-26 15:30:00,2646.76,2648.93,2646.75,2647.17,980.0,2646.76,2648.93,2646.75,2647.17,980.0
2023-04-26 15:40:00,2647.34,2647.34,2641.99,2642.22,1247.0,2647.34,2647.34,2641.99,2642.22,1247.0
2023-04-26 15:50:00,2640.71,2647.62,2640.47,2647.62,3821.0,2640.71,2647.62,2640.47,2647.62,3821.0
2023-04-27 09:30:00,2636.26,2652.05,2636.26,2650.53,1298.0,2636.26,2652.05,2636.26,2650.53,1298.0
2023-04-27 09:40:00,2644.01,2644.78,2635.45,2643.81,900.0,2644.01,2644.78,2635.45,2643.81,900.0
2023-04-27 09:50:00,2644.5,2644.5,2642.81,2642.82,500.0,2644.5,2644.5,2642.81,2642.82,500.0
2023-04-27 10:00:00,2637.76,2649.05,2637.76,2641.02,1300.0,2637.76,2649.05,2637.76,2641.02,1300.0
2023-04-27 10:10:00,2638.47,2642.55,2637.24,2637.24,1022.0,2638.47,2642.55,2637.24,2637.24,1022.0
2023-04-27 10:20:00,2639.65,2639.65,2636.93,2636.93,300.0,2639.65,2639.65,2636.93,2636.93,300.0
2023-04-27 10:30:00,2636.06,2636.06,2635.7,2635.7,200.0,2636.06,2636.06,2635.7,2635.7,200.0
2023-04-27 10:40:00,2636.5,2636.5,2629.79,2632.84,1075.0,2636.5,2636.5,2629.79,2632.84,1075.0
2023-04-27 10:50:00,2634.3,2638.62,2634.3,2636.26,1000.0,2634.3,2638.62,2634.3,2636.26,1000.0
2023-04-27 11:00:00,2634.49,2638.49,2634.48,2638.49,306.0,2634.49,2638.49,2634.48,2638.49,306.0
2023-04-27 11:10:00,2638.49,2638.49,2638.49,2638.49,0.0,2638.49,2638.49,2638.49,2638.49,0.0
2023-04-27 11:20:00,2645.57,2645.57,2645.57,2645.57,100.0,2645.57,2645.57,2645.57,2645.57,100.0
2023-04-27 11:30:00,2655.3,2655.77,2651.96,2655.77,300.0,2655.3,2655.77,2651.96,2655.77,300.0
2023-04-27 11:40:00,2652.74,2657.58,2652.74,2657.58,300.0,2652.74,2657.58,2652.74,2657.58,300.0
2023-04-27 11:50:00,2658.7,2658.7,2654.52,2654.52,300.0,2658.7,2658.7,2654.52,2654.52,300.0
2023-04-27 12:00:00,2659.4,2661.56,2658.78,2661.56,500.0,2659.4,2661.56,2658.78,2661.56,500.0
2023-04-27 12:10:00,2655.32,2655.32,2654.07,2654.07,593.0,2655.32,2655.32,2654.07,2654.07,593.0
2023-04-27 12:20:00,2652.21,2652.21,2652.21,2652.21,100.0,2652.21,2652.21,2652.21,2652.21,100.0
2023-04-27 12:30:00,2651.06,2651.31,2650.06,2650.89,700.0,2651.06,2651.31,2650.06,2650.89,700.0
2023-04-27 12:40:00,2650.89,2650.89,2650.89,2650.89,0.0,2650.89,2650.89,2650.89,2650.89,0.0
2023-04-27 12:50:00,2653.11,2653.11,2651.2,2652.06,514.0,2653.11,2653.11,2651.2,2652.06,514.0
2023-04-27 13:00:00,2650.18,2650.18,2648.46,2648.46,300.0,2650.18,2650.18,2648.46,2648.46,300.0
2023-04-27 13:10:00,2648.46,2648.46,2648.46,2648.46,0.0,2648.46,2648.46,2648.46,2648.46,0.0
2023-04-27 13:20:00,2645.24,2646.69,2645.24,2646.69,200.0,2645.24,2646.69,2645.24,2646.69,200.0
2023-04-27 13:30:00,2648.22,2650.09,2647.96,2650.09,900.0,2648.22,2650.09,2647.96,2650.09,900.0
2023-04-27 13:40:00,2656.77,2656.77,2656.77,2656.77,200.0,2656.77,2656.77,2656.77,2656.77,200.0
2023-04-27 13:50:00,2656.77,2656.77,2656.77,2656.77,0.0,2656.77,2656.77,2656.77,2656.77,0.0
2023-04-27 14:00:00,2655.05,2655.05,2652.79,2652.79,418.0,2655.05,2655.05,2652.79,2652.79,418.0
2023-04-27 14:10:00,2652.79,2652.79,2652.79,2652.79,0.0,2652.79,2652.79,2652.79,2652.79,0.0
2023-04-27 14:20:00,2652.69,2652.69,2651.99,2651.99,300.0,2652.69,2652.69,2651.99,2651.99,300.0
2023-04-27 14:30:00,2651.99,2651.99,2651.99,2651.99,0.0,2651.99,2651.99,2651.99,2651.99,0.0
2023-04-27 14:40:00,2657.56,2657.56,2657.56,2657.56,100.0,2657.56,2657.56,2657.56,2657.56,100.0
2023-04-27 14:50:00,2661.4,2664.28,2660.45,2663.54,787.0,2661.4,2664.28,2660.45,2663.54,787.0
2023-04-27 15:00:00,2661.86,2662.07,2661.86,2662.07,301.0,2661.86,2662.07,2661.86,2662.07,301.0
2023-04-27 15:10:00,2662.03,2663.41,2662.03,2662.25,300.0,2662.03,2663.41,2662.03,2662.25,300.0
2023-04-27 15:20:00,2661.93,2661.93,2658.27,2658.27,600.0,2661.93,2661.93,2658.27,2658.27,600.0
2023-04-27 15:30:00,2658.27,2664.5,2658.14,2664.5,1852.0,2658.27,2664.5,2658.14,2664.5,1852.0
2023-04-27 15:40:00,2661.29,2661.35,2659.4,2661.35,700.0,2661.29,2661.35,2659.4,2661.35,700.0
2023-04-27 15:50:00,2662.58,2663.01,2657.94,2661.23,3825.0,2662.58,2663.01,2657.94,2661.23,3825.0
2023-04-28 09:30:00,2654.84,2654.84,2650.4,2650.4,1017.0,2654.84,2654.84,2650.4,2650.4,1017.0
2023-04-28 09:40:00,2659.49,2659.49,2655.67,2655.67,200.0,2659.49,2659.49,2655.67,2655.67,200.0
2023-04-28 09:50:00,2658.85,2665.61,2658.85,2662.17,510.0,2658.85,2665.61,2658.85,2662.17,510.0
2023-04-28 10:00:00,2666.45,2666.45,2666.44,2666.45,100.0,2666.45,2666.45,2666.44,2666.45,100.0
2023-04-28 10:10:00,2667.26,2667.26,2653.17,2653.17,936.0,2667.26,2667.26,2653.17,2653.17,936.0
2023-04-28 10:20:00,2652.2,2652.2,2646.98,2646.98,300.0,2652.2,2652.2,2646.98,2646.98,300.0
2023-04-28 10:30:00,2652.77,2652.77,2646.67,2646.67,400.0,2652.77,2652.77,2646.67,2646.67,400.0
2023-04-28 10:40:00,2648.51,2651.77,2646.48,2646.48,400.0,2648.51,2651.77,2646.48,2646.48,400.0
2023-04-28 10:50:00,2649.02,2649.02,2642.16,2642.16,327.0,2649.02,2649.02,2642.16,2642.16,327.0
2023-04-28 11:00:00,2640.51,2644.08,2640.51,2644.08,400.0,2640.51,2644.08,2640.51,2644.08,400.0
2023-04-28 11:10:00,2644.08,2644.08,2644.08,2644.08,0.0,2644.08,2644.08,2644.08,2644.08,0.0
2023-04-28 11:20:00,2647.54,2648.12,2647.54,2648.12,200.0,2647.54,2648.12,2647.54,2648.12,200.0
2023-04-28 11:30:00,2648.12,2648.12,2648.12,2648.12,0.0,2648.12,2648.12,2648.12,2648.12,0.0
2023-04-28 11:40:00,2649.99,2649.99,2649.99,2649.99,100.0,2649.99,2649.99,2649.99,2649.99,100.0
2023-04-28 11:50:00,2646.93,2647.54,2646.93,2647.54,200.0,2646.93,2647.54,2646.93,2647.54,200.0
2023-04-28 12:00:00,2647.84,2648.88,2643.87,2648.88,800.0,2647.84,2648.88,2643.87,2648.88,800.0
2023-04-28 12:10:00,2649.97,2649.97,2649.97,2649.97,169.0,2649.97,2649.97,2649.97,2649.97,169.0
2023-04-28 12:20:00,2653.84,2653.84,2650.19,2651.7,2541.0,2653.84,2653.84,2650.19,2651.7,2541.0
2023-04-28 12:30:00,2650.64,2650.71,2649.47,2650.3,2377.0,2650.64,2650.71,2649.47,2650.3,2377.0
2023-04-28 12:40:00,2650.32,2650.32,2650.31,2650.32,100.0,2650.32,2650.32,2650.31,2650.32,100.0
2023-04-28 12:50:00,2649.68,2653.75,2649.49,2653.75,502.0,2649.68,2653.75,2649.49,2653.75,502.0
2023-04-28 13:00:00,2660.24,2661.96,2658.47,2660.96,1594.0,2660.24,2661.96,2658.47,2660.96,1594.0
2023-04-28 13:10:00,2658.22,2658.22,2656.55,2656.55,528.0,2658.22,2658.22,2656.55,2656.55,528.0
2023-04-28 13:20:00,2658.29,2658.29,2658.29,2658.29,100.0,2658.29,2658.29,2658.29,2658.29,100.0
2023-04-28 13:30:00,2659.51,2659.51,2657.15,2657.15,301.0,2659.51,2659.51,2657.15,2657.15,301.0
2023-04-28 13:40:00,2656.55,2656.55,2656.55,2656.55,310.0,2656.55,2656.55,2656.55,2656.55,310.0
2023-04-28 13:50:00,2655.49,2657.23,2655.49,2657.23,300.0,2655.49,2657.23,2655.49,2657.23,300.0
2023-04-28 14:00:00,2658.65,2658.65,2658.65,2658.65,100.0,2658.65,2658.65,2658.65,2658.65,100.0
2023-04-28 14:10:00,2657.54,2657.54,2657.25,2657.25,213.0,2657.54,2657.54,2657.25,2657.25,213.0
2023-04-28 14:20:00,2657.25,2657.25,2657.25,2657.25,0.0,2657.25,2657.25,2657.25,2657.25,0.0
2023-04-28 14:30:00,2657.27,2657.49,2656.23,2656.23,501.0,2657.27,2657.49,2656.23,2656.23,501.0
2023-04-28 14:40:00,2652.9,2656.6,2651.45,2651.45,300.0,2652.9,2656.6,2651.45,2651.45,300.0
2023-04-28 14:50:00,2653.57,2657.5,2653.57,2657.16,600.0,2653.57,2657.5,2653.57,2657.16,600.0
2023-04-28 15:00:00,2660.67,2660.68,2660.67,2660.68,200.0,2660.67,2660.68,2660.67,2660.68,200.0
2023-04-28 15:10:00,2666.02,2667.99,2666.02,2667.76,300.0,2666.02,2667.99,2666.02,2667.76,300.0
2023-04-28 15:20:00,2663.85,2663.85,2661.42,2663.11,905.0,2663.85,2663.85,2661.42,2663.11,905.0
2023-04-28 15:30:00,2662.72,2664.26,2661.67,2664.26,500.0,2662.72,2664.26,2661.67,2664.26,500.0
2023-04-28 15:40:00,2664.92,2666.53,2663.86,2665.7,1000.0,2664.92,2666.53,2663.86,2665.7,1000.0
2023-04-28 15:50:00,2662.39,2665.37,2662.39,2663.32,2552.0,2662.39,2665.37,2662.39,2663.32,2552.0
2023-05-01 09:30:00,2669.93,2677.81,2669.93,2677.81,914.0,2669.93,2677.81,2669.93,2677.81,914.0
2023-05-01 09:40:00,2676.51,2676.51,2669.86,2670.18,334.0,2676.51,2676.51,2669.86,2670.18,334.0
2023-05-01 09:50:00,2678.11,2678.11,2674.99,2674.99,200.0,2678.11,2678.11,2674.99,2674.99,200.0
2023-05-01 10:00:00,2679.77,2679.77,2679.77,2679.77,100.0,2679.77,2679.77,2679.77,2679.77,100.0
2023-05-01 10:10:00,2679.77,2679.77,2679.77,2679.77,0.0,2679.77,2679.77,2679.77,2679.77,0.0
2023-05-01 10:20:00,2680.88,2680.88,2680.87,2680.88,100.0,2680.88,2680.88,2680.87,2680.88,100.0
2023-05-01 10:30:00,2683.29,2683.57,2682.24,2682.24,1000.0,2683.29,2683.57,2682.24,2682.24,1000.0
2023-05-01 10:40:00,2683.29,2683.38,2682.8,2682.81,306.0,2683.29,2683.38,2682.8,2682.81,306.0
2023-05-01 10:50:00,2681.83,2682.13,2681.82,2682.13,1082.0,2681.83,2682.13,2681.82,2682.13,1082.0
2023-05-01 11:00:00,2682.43,2683.89,2682.43,2682.75,300.0,2682.43,2683.89,2682.43,2682.75,300.0
2023-05-01 11:10:00,2683.38,2694.35,2683.38,2694.35,900.0,2683.38,2694.35,2683.38,2694.35,900.0
2023-05-01 11:20:00,2696.64,2706.78,2696.64,2702.14,707.0,2696.64,2706.78,2696.64,2702.14,707.0
2023-05-01 11:30:00,2699.99,2699.99,2699.99,2699.99,200.0,2699.99,2699.99,2699.99,2699.99,200.0
2023-05-01 11:40:00,2708.08,2710.21,2701.21,2710.21,800.0,2708.08,2710.21,2701.21,2710.21,800.0
2023-05-01 11:50:00,2709.3,2710.2,2703.16,2708.8,2300.0,2709.3,2710.2,2703.16,2708.8,2300.0
2023-05-01 12:00:00,2709.55,2709.55,2703.16,2703.16,710.0,2709.55,2709.55,2703.16,2703.16,710.0
2023-05-01 12:10:00,2704.47,2705.88,2703.15,2703.15,794.0,2704.47,2705.88,2703.15,2703.15,794.0
2023-05-01 12:20:00,2699.4,2699.4,2699.4,2699.4,100.0,2699.4,2699.4,2699.4,2699.4,100.0
2023-05-01 12:30:00,2702.49,2702.5,2699.92,2699.92,1180.0,2702.49,2702.5,2699.92,2699.92,1180.0
2023-05-01 12:40:00,2697.47,2697.47,2697.47,2697.47,100.0,2697.47,2697.47,2697.47,2697.47,100.0
2023-05-01 12:50:00,2699.91,2705.05,2698.8,2703.77,1391.0,2699.91,2705.05,2698.8,2703.77,1391.0
2023-05-01 13:00:00,2706.66,2706.66,2706.66,2706.66,100.0,2706.66,2706.66,2706.66,2706.66,100.0
2023-05-01 13:10:00,2705.27,2705.82,2704.99,2705.04,600.0,2705.27,2705.82,2704.99,2705.04,600.0
2023-05-01 13:20:00,2703.67,2704.41,2702.2,2702.2,1140.0,2703.67,2704.41,2702.2,2702.2,1140.0
2023-05-01 13:30:00,2701.51,2704.23,2701.51,2704.23,225.0,2701.51,2704.23,2701.51,2704.23,225.0
2023-05-01 13:40:00,2702.64,2702.64,2696.49,2698.62,700.0,2702.64,2702.64,2696.49,2698.62,700.0
2023-05-01 13:50:00,2696.34,2698.8,2695.92,2697.34,1400.0,2696.34,2698.8,2695.92,2697.34,1400.0
2023-05-01 14:00:00,2696.18,2696.18,2694.72,2694.72,300.0,2696.18,2696.18,2694.72,2694.72,300.0
2023-05-01 14:10:00,2694.36,2694.55,2694.35,2694.55,200.0,2694.36,2694.55,2694.35,2694.55,200.0
2023-05-01 14:20:00,2692.41,2692.53,2692.41,2692.53,200.0,2692.41,2692.53,2692.41,2692.53,200.0
2023-05-01 14:30:00,2692.21,2692.21,2682.54,2687.4,800.0,2692.21,2692.21,2682.54,2687.4,800.0
2023-05-01 14:40:00,2679.83,2688.87,2679.83,2684.86,1000.0,2679.83,2688.87,2679.83,2684.86,1000.0
2023-05-01 14:50:00,2687.41,2687.61,2684.24,2685.55,1591.0,2687.41,2687.61,2684.24,2685.55,1591.0
2023-05-01 15:00:00,2683.62,2686.89,2683.62,2685.18,900.0,2683.62,2686.89,2683.62,2685.18,900.0
2023-05-01 15:10:00,2684.9,2689.52,2684.9,2689.52,900.0,2684.9,2689.52,2684.9,2689.52,900.0
2023-05-01 15:20:00,2689.43,2689.46,2685.68,2687.35,1403.0,2689.43,2689.46,2685.68,2687.35,1403.0
2023-05-01 15:30:00,2687.2,2689.76,2687.2,2689.76,800.0,2687.2,2689.76,2687.2,2689.76,800.0
2023-05-01 15:40:00,2689.91,2691.1,2685.1,2688.45,1169.0,2689.91,2691.1,2685.1,2688.45,1169.0
2023-05-01 15:50:00,2684.92,2687.05,2678.84,2679.54,9934.0,2684.92,2687.05,2678.84,2679.54,9934.0
2023-05-02 09:30:00,2683.66,2683.66,2670.25,2670.25,1530.0,2683.66,2683.66,2670.25,2670.25,1530.0
2023-05-02 09:40:00,2674.72,2674.75,2667.91,2667.91,708.0,2674.72,2674.75,2667.91,2667.91,708.0
2023-05-02 09:50:00,2668.99,2673.13,2667.89,2672.97,1664.0,2668.99,2673.13,2667.89,2672.97,1664.0
2023-05-02 10:00:00,2674.84,2678.0,2674.83,2678.0,200.0,2674.84,2678.0,2674.83,2678.0,200.0
2023-05-02 10:10:00,2677.17,2683.9,2677.17,2678.58,745.0,2677.17,2683.9,2677.17,2678.58,745.0
2023-05-02 10:20:00,2679.06,2683.24,2678.58,2679.46,829.0,2679.06,2683.24,2678.58,2679.46,829.0
2023-05-02 10:30:00,2674.42,2676.27,2668.95,2668.95,578.0,2674.42,2676.27,2668.95,2668.95,578.0
2023-05-02 10:40:00,2668.95,2668.95,2668.95,2668.95,0.0,2668.95,2668.95,2668.95,2668.95,0.0
2023-05-02 10:50:00,2673.7,2677.24,2673.62,2677.24,500.0,2673.7,2677.24,2673.62,2677.24,500.0
2023-05-02 11:00:00,2674.45,2674.88,2673.58,2674.88,532.0,2674.45,2674.88,2673.58,2674.88,532.0
2023-05-02 11:10:00,2670.59,2671.74,2668.8,2671.74,400.0,2670.59,2671.74,2668.8,2671.74,400.0
2023-05-02 11:20:00,2668.0,2670.62,2667.79,2668.0,900.0,2668.0,2670.62,2667.79,2668.0,900.0
2023-05-02 11:30:00,2669.61,2669.61,2669.61,2669.61,100.0,2669.61,2669.61,2669.61,2669.61,100.0
2023-05-02 11:40:00,2675.94,2675.94,2675.94,2675.94,100.0,2675.94,2675.94,2675.94,2675.94,100.0
2023-05-02 11:50:00,2673.08,2673.08,2672.78,2672.78,200.0,2673.08,2673.08,2672.78,2672.78,200.0
2023-05-02 12:00:00,2670.03,2670.03,2670.03,2670.03,100.0,2670.03,2670.03,2670.03,2670.03,100.0
2023-05-02 12:10:00,2674.76,2674.76,2673.76,2673.92,300.0,2674.76,2674.76,2673.76,2673.92,300.0
2023-05-02 12:20:00,2673.92,2673.92,2673.92,2673.92,0.0,2673.92,2673.92,2673.92,2673.92,0.0
2023-05-02 12:30:00,2674.23,2674.62,2674.23,2674.62,200.0,2674.23,2674.62,2674.23,2674.62,200.0
2023-05-02 12:40:00,2676.74,2676.89,2676.74,2676.89,203.0,2676.74,2676.89,2676.74,2676.89,203.0
2023-05-02 12:50:00,2678.45,2681.32,2678.45,2681.32,301.0,2678.45,2681.32,2678.45,2681.32,301.0
2023-05-02 13:00:00,2679.62,2679.62,2677.27,2677.27,500.0,2679.62,2679.62,2677.27,2677.27,500.0
2023-05-02 13:10:00,2677.27,2677.27,2677.27,2677.27,0.0,2677.27,2677.27,2677.27,2677.27,0.0
2023-05-02 13:20:00,2677.27,2677.27,2677.27,2677.27,0.0,2677.27,2677.27,2677.27,2677.27,0.0
2023-05-02 13:30:00,2689.51,2689.51,2685.41,2687.84,728.0,2689.51,2689.51,2685.41,2687.84,728.0
2023-05-02 13:40:00,2689.67,2694.06,2689.67,2690.29,500.0,2689.67,2694.06,2689.67,2690.29,500.0
2023-05-02 13:50:00,2690.91,2690.92,2687.63,2687.63,600.0,2690.91,2690.92,2687.63,2687.63,600.0
2023-05-02 14:00:00,2683.5,2691.05,2683.49,2691.05,1211.0,2683.5,2691.05,2683.49,2691.05,1211.0
2023-05-02 14:10:00,2690.96,2690.96,2683.34,2690.79,501.0,2690.96,2690.96,2683.34,2690.79,501.0
2023-05-02 14:20:00,2687.82,2687.82,2683.32,2683.33,930.0,2687.82,2687.82,2683.32,2683.33,930.0
2023-05-02 14:30:00,2684.94,2690.9,2684.89,2690.9,300.0,2684.94,2690.9,2684.89,2690.9,300.0
2023-05-02 14:40:00,2690.75,2697.03,2688.66,2697.0,1300.0,2690.75,2697.03,2688.66,2697.0,1300.0
2023-05-02 14:50:00,2693.67,2698.37,2693.63,2695.34,800.0,2693.67,2698.37,2693.63,2695.34,800.0
2023-05-02 15:00:00,2696.38,2697.64,2695.43,2695.43,700.0,2696.38,2697.64,2695.43,2695.43,700.0
2023-05-02 15:10:00,2695.54,2700.47,2695.53,2700.47,800.0,2695.54,2700.47,2695.53,2700.47,800.0
2023-05-02 15:20:00,2700.3,2700.93,2700.3,2700.93,535.0,2700.3,2700.93,2700.3,2700.93,535.0
2023-05-02 15:30:00,2703.96,2703.96,2700.61,2703.83,1392.0,2703.96,2703.96,2700.61,2703.83,1392.0
2023-05-02 15:40:00,2704.77,2704.77,2702.16,2702.16,600.0,2704.77,2704.77,2702.16,2702.16,600.0
2023-05-02 15:50:00,2702.87,2708.24,2702.65,2704.97,7097.0,2702.87,2708.24,2702.65,2704.97,7097.0
2023-05-03 09:30:00,2708.91,2708.91,2708.91,2708.91,669.0,2708.91,2708.91,2708.91,2708.91,669.0
2023-05-03 09:40:00,2708.6,2717.57,2708.6,2712.68,500.0,2708.6,2717.57,2708.6,2712.68,500.0
2023-05-03 09:50:00,2711.54,2716.66,2708.89,2711.38,1577.0,2711.54,2716.66,2708.89,2711.38,1577.0
2023-05-03 10:00:00,2717.07,2717.07,2707.84,2714.64,600.0,2717.07,2717.07,2707.84,2714.64,600.0
2023-05-03 10:10:00,2715.68,2716.22,2711.14,2716.21,1100.0,2715.68,2716.22,2711.14,2716.21,1100.0
2023-05-03 10:20:00,2713.43,2713.43,2708.44,2708.44,963.0,2713.43,2713.43,2708.44,2708.44,963.0
2023-05-03 10:30:00,2710.75,2710.75,2707.88,2707.88,519.0,2710.75,2710.75,2707.88,2707.88,519.0
2023-05-03 10:40:00,2708.59,2713.26,2707.05,2709.34,1330.0,2708.59,2713.26,2707.05,2709.34,1330.0
2023-05-03 10:50:00,2706.53,2708.73,2706.36,2706.37,600.0,2706.53,2708.73,2706.36,2706.37,600.0
2023-05-03 11:00:00,2703.43,2705.24,2703.01,2703.16,630.0,2703.43,2705.24,2703.01,2703.16,630.0
2023-05-03 11:10:00,2707.18,2712.93,2706.84,2712.93,1200.0,2707.18,2712.93,2706.84,2712.93,1200.0
2023-05-03 11:20:00,2707.82,2710.31,2705.99,2705.99,1373.0,2707.82,2710.31,2705.99,2705.99,1373.0
2023-05-03 11:30:00,2712.08,2712.4,2708.19,2712.4,500.0,2712.08,2712.4,2708.19,2712.4,500.0
2023-05-03 11:40:00,2707.47,2712.08,2707.47,2712.08,246.0,2707.47,2712.08,2707.47,2712.08,246.0
2023-05-03 11:50:00,2710.94,2711.58,2708.42,2711.58,600.0,2710.94,2711.58,2708.42,2711.58,600.0
2023-05-03 12:00:00,2712.0,2712.0,2708.61,2710.16,600.0,2712.0,2712.0,2708.61,2710.16,600.0
2023-05-03 12:10:00,2709.76,2710.06,2706.61,2710.06,1308.0,2709.76,2710.06,2706.61,2710.06,1308.0
2023-05-03 12:20:00,2708.89,2709.85,2708.88,2709.85,800.0,2708.89,2709.85,2708.88,2709.85,800.0
2023-05-03 12:30:00,2707.84,2707.84,2706.42,2706.42,275.0,2707.84,2707.84,2706.42,2706.42,275.0
2023-05-03 12:40:00,2704.03,2706.36,2704.03,2705.76,300.0,2704.03,2706.36,2704.03,2705.76,300.0
2023-05-03 12:50:00,2702.77,2703.66,2702.77,2703.66,200.0,2702.77,2703.66,2702.77,2703.66,200.0
2023-05-03 13:00:00,2704.35,2707.79,2704.35,2705.23,1073.0,2704.35,2707.79,2704.35,2705.23,1073.0
2023-05-03 13:10:00,2702.26,2702.93,2696.93,2699.03,700.0,2702.26,2702.93,2696.93,2699.03,700.0
2023-05-03 13:20:00,2697.84,2697.84,2695.02,2695.02,400.0,2697.84,2697.84,2695.02,2695.02,400.0
2023-05-03 13:30:00,2692.36,2695.15,2692.36,2692.88,458.0,2692.36,2695.15,2692.36,2692.88,458.0
2023-05-03 13:40:00,2698.37,2698.37,2693.46,2693.46,534.0,2698.37,2698.37,2693.46,2693.46,534.0
2023-05-03 13:50:00,2693.46,2693.46,2693.46,2693.46,0.0,2693.46,2693.46,2693.46,2693.46,0.0
2023-05-03 14:00:00,2694.95,2698.66,2694.95,2697.26,610.0,2694.95,2698.66,2694.95,2697.26,610.0
2023-05-03 14:10:00,2693.81,2697.32,2691.34,2696.0,804.0,2693.81,2697.32,2691.34,2696.0,804.0
2023-05-03 14:20:00,2698.56,2708.6,2698.02,2703.33,2000.0,2698.56,2708.6,2698.02,2703.33,2000.0
2023-05-03 14:30:00,2707.05,2707.05,2692.97,2699.23,2239.0,2707.05,2707.05,2692.97,2699.23,2239.0
2023-05-03 14:40:00,2705.28,2706.31,2699.61,2706.31,2296.0,2705.28,2706.31,2699.61,2706.31,2296.0
2023-05-03 14:50:00,2709.14,2709.14,2699.29,2700.0,1718.0,2709.14,2709.14,2699.29,2700.0,1718.0
2023-05-03 15:00:00,2702.2,2709.0,2696.18,2696.65,1300.0,2702.2,2709.0,2696.18,2696.65,1300.0
2023-05-03 15:10:00,2695.26,2700.23,2693.28,2699.8,600.0,2695.26,2700.23,2693.28,2699.8,600.0
2023-05-03 15:20:00,2699.17,2702.87,2698.12,2701.99,410.0,2699.17,2702.87,2698.12,2701.99,410.0
2023-05-03 15:30:00,2697.26,2699.92,2691.27,2695.44,1429.0,2697.26,2699.92,2691.27,2695.44,1429.0
2023-05-03 15:40:00,2696.52,2697.18,2692.35,2695.09,1101.0,2696.52,2697.18,2692.35,2695.09,1101.0
2023-05-03 15:50:00,2694.77,2694.77,2676.56,2677.57,7414.0,2694.77,2694.77,2676.56,2677.57,7414.0
2023-05-04 09:30:00,2675.76,2675.76,2667.61,2667.61,906.0,2675.76,2675.76,2667.61,2667.61,906.0
2023-05-04 09:40:00,2668.49,2679.0,2663.01,2679.0,528.0,2668.49,2679.0,2663.01,2679.0,528.0
2023-05-04 09:50:00,2681.85,2681.85,2680.21,2680.21,200.0,2681.85,2681.85,2680.21,2680.21,200.0
2023-05-04 10:00:00,2676.24,2681.33,2676.24,2681.33,200.0,2676.24,2681.33,2676.24,2681.33,200.0
2023-05-04 10:10:00,2677.03,2677.03,2672.67,2672.67,228.0,2677.03,2677.03,2672.67,2672.67,228.0
2023-05-04 10:20:00,2668.39,2671.8,2665.45,2665.45,1000.0,2668.39,2671.8,2665.45,2665.45,1000.0
2023-05-04 10:30:00,2664.7,2664.7,2664.69,2664.7,433.0,2664.7,2664.7,2664.69,2664.7,433.0
2023-05-04 10:40:00,2662.33,2665.01,2656.26,2665.01,500.0,2662.33,2665.01,2656.26,2665.01,500.0
2023-05-04 10:50:00,2658.12,2658.12,2658.11,2658.12,200.0,2658.12,2658.12,2658.11,2658.12,200.0
2023-05-04 11:00:00,2657.03,2662.93,2653.98,2662.93,400.0,2657.03,2662.93,2653.98,2662.93,400.0
2023-05-04 11:10:00,2658.31,2658.31,2658.3,2658.31,100.0,2658.31,2658.31,2658.3,2658.31,100.0
2023-05-04 11:20:00,2655.39,2655.42,2655.39,2655.42,300.0,2655.39,2655.42,2655.39,2655.42,300.0
2023-05-04 11:30:00,2653.58,2653.58,2652.56,2653.38,400.0,2653.58,2653.58,2652.56,2653.38,400.0
2023-05-04 11:40:00,2653.38,2653.38,2653.38,2653.38,0.0,2653.38,2653.38,2653.38,2653.38,0.0
2023-05-04 11:50:00,2653.38,2653.38,2653.38,2653.38,0.0,2653.38,2653.38,2653.38,2653.38,0.0
2023-05-04 12:00:00,2658.3,2658.3,2656.23,2656.23,200.0,2658.3,2658.3,2656.23,2656.23,200.0
2023-05-04 12:10:00,2655.17,2655.17,2655.17,2655.17,100.0,2655.17,2655.17,2655.17,2655.17,100.0
2023-05-04 12:20:00,2655.17,2655.17,2655.17,2655.17,0.0,2655.17,2655.17,2655.17,2655.17,0.0
2023-05-04 12:30:00,2655.17,2655.17,2655.17,2655.17,0.0,2655.17,2655.17,2655.17,2655.17,0.0
2023-05-04 12:40:00,2661.78,2663.24,2661.78,2663.24,400.0,2661.78,2663.24,2661.78,2663.24,400.0
2023-05-04 12:50:00,2664.01,2664.01,2664.01,2664.01,100.0,2664.01,2664.01,2664.01,2664.01,100.0
2023-05-04 13:00:00,2670.1,2670.1,2670.1,2670.1,100.0,2670.1,2670.1,2670.1,2670.1,100.0
2023-05-04 13:10:00,2675.73,2675.73,2675.73,2675.73,165.0,2675.73,2675.73,2675.73,2675.73,165.0
2023-05-04 13:20:00,2675.73,2675.73,2675.73,2675.73,0.0,2675.73,2675.73,2675.73,2675.73,0.0
2023-05-04 13:30:00,2674.25,2674.25,2674.25,2674.25,100.0,2674.25,2674.25,2674.25,2674.25,100.0
2023-05-04 13:40:00,2674.25,2674.25,2674.25,2674.25,0.0,2674.25,2674.25,2674.25,2674.25,0.0
2023-05-04 13:50:00,2670.05,2670.05,2670.05,2670.05,100.0,2670.05,2670.05,2670.05,2670.05,100.0
2023-05-04 14:00:00,2669.51,2670.55,2669.29,2670.55,915.0,2669.51,2670.55,2669.29,2670.55,915.0
2023-05-04 14:10:00,2673.9,2673.9,2673.9,2673.9,100.0,2673.9,2673.9,2673.9,2673.9,100.0
2023-05-04 14:20:00,2670.63,2670.63,2670.63,2670.63,100.0,2670.63,2670.63,2670.63,2670.63,100.0
2023-05-04 14:30:00,2666.55,2666.96,2666.55,2666.96,300.0,2666.55,2666.96,2666.55,2666.96,300.0
2023-05-04 14:40:00,2666.96,2666.96,2666.96,2666.96,0.0,2666.96,2666.96,2666.96,2666.96,0.0
2023-05-04 14:50:00,2666.71,2666.72,2666.71,2666.72,300.0,2666.71,2666.72,2666.71,2666.72,300.0
2023-05-04 15:00:00,2666.36,2672.0,2666.35,2669.32,1100.0,2666.36,2672.0,2666.35,2669.32,1100.0
2023-05-04 15:10:00,2668.1,2668.1,2663.5,2663.5,530.0,2668.1,2668.1,2663.5,2663.5,530.0
2023-05-04 15:20:00,2662.77,2662.77,2662.26,2662.26,200.0,2662.77,2662.77,2662.26,2662.26,200.0
2023-05-04 15:30:00,2664.77,2665.77,2664.44,2665.12,400.0,2664.77,2665.77,2664.44,2665.12,400.0
2023-05-04 15:40:00,2664.29,2664.29,2663.88,2664.26,508.0,2664.29,2664.29,2663.88,2664.26,508.0
2023-05-04 15:50:00,2665.2,2665.51,2660.67,2661.47,2338.0,2665.2,2665.51,2660.67,2661.47,2338.0
2023-05-05 09:30:00,2665.21,2674.97,2665.21,2674.97,926.0,2665.21,2674.97,2665.21,2674.97,926.0
2023-05-05 09:40:00,2688.39,2688.39,2685.69,2685.7,200.0,2688.39,2688.39,2685.69,2685.7,200.0
2023-05-05 09:50:00,2685.7,2685.7,2685.7,2685.7,0.0,2685.7,2685.7,2685.7,2685.7,0.0
2023-05-05 10:00:00,2691.68,2698.08,2691.68,2698.08,2702.0,2691.68,2698.08,2691.68,2698.08,2702.0
2023-05-05 10:10:00,2684.32,2684.32,2684.32,2684.32,368.0,2684.32,2684.32,2684.32,2684.32,368.0
2023-05-05 10:20:00,2684.32,2684.32,2684.32,2684.32,0.0,2684.32,2684.32,2684.32,2684.32,0.0
2023-05-05 10:30:00,2688.38,2688.38,2688.38,2688.38,272.0,2688.38,2688.38,2688.38,2688.38,272.0
2023-05-05 10:40:00,2689.81,2689.81,2688.0,2688.0,407.0,2689.81,2689.81,2688.0,2688.0,407.0
2023-05-05 10:50:00,2693.76,2693.76,2688.83,2688.83,1072.0,2693.76,2693.76,2688.83,2688.83,1072.0
2023-05-05 11:00:00,2689.94,2690.42,2688.83,2688.83,300.0,2689.94,2690.42,2688.83,2688.83,300.0
2023-05-05 11:10:00,2686.91,2686.91,2686.91,2686.91,100.0,2686.91,2686.91,2686.91,2686.91,100.0
2023-05-05 11:20:00,2686.91,2686.91,2686.91,2686.91,0.0,2686.91,2686.91,2686.91,2686.91,0.0
2023-05-05 11:30:00,2690.97,2691.26,2690.97,2691.26,200.0,2690.97,2691.26,2690.97,2691.26,200.0
2023-05-05 11:40:00,2691.27,2691.27,2691.27,2691.27,102.0,2691.27,2691.27,2691.27,2691.27,102.0
2023-05-05 11:50:00,2690.11,2690.11,2690.11,2690.11,102.0,2690.11,2690.11,2690.11,2690.11,102.0
2023-05-05 12:00:00,2688.12,2688.12,2688.12,2688.12,223.0,2688.12,2688.12,2688.12,2688.12,223.0
2023-05-05 12:10:00,2686.02,2688.07,2686.02,2688.07,400.0,2686.02,2688.07,2686.02,2688.07,400.0
2023-05-05 12:20:00,2688.07,2688.07,2688.07,2688.07,0.0,2688.07,2688.07,2688.07,2688.07,0.0
2023-05-05 12:30:00,2684.28,2684.28,2683.71,2683.71,200.0,2684.28,2684.28,2683.71,2683.71,200.0
2023-05-05 12:40:00,2681.5,2681.5,2681.49,2681.5,100.0,2681.5,2681.5,2681.49,2681.5,100.0
2023-05-05 12:50:00,2681.5,2681.5,2681.5,2681.5,0.0,2681.5,2681.5,2681.5,2681.5,0.0
2023-05-05 13:00:00,2681.09,2681.09,2681.09,2681.09,215.0,2681.09,2681.09,2681.09,2681.09,215.0
2023-05-05 13:10:00,2681.09,2681.09,2681.09,2681.09,0.0,2681.09,2681.09,2681.09,2681.09,0.0
2023-05-05 13:20:00,2682.78,2682.78,2682.78,2682.78,100.0,2682.78,2682.78,2682.78,2682.78,100.0
2023-05-05 13:30:00,2684.02,2684.02,2684.02,2684.02,200.0,2684.02,2684.02,2684.02,2684.02,200.0
2023-05-05 13:40:00,2683.94,2685.71,2682.34,2685.71,1200.0,2683.94,2685.71,2682.34,2685.71,1200.0
2023-05-05 13:50:00,2685.71,2685.71,2685.71,2685.71,0.0,2685.71,2685.71,2685.71,2685.71,0.0
2023-05-05 14:00:00,2691.45,2691.45,2691.45,2691.45,100.0,2691.45,2691.45,2691.45,2691.45,100.0
2023-05-05 14:10:00,2690.49,2690.49,2689.25,2689.25,400.0,2690.49,2690.49,2689.25,2689.25,400.0
2023-05-05 14:20:00,2689.25,2689.25,2689.25,2689.25,0.0,2689.25,2689.25,2689.25,2689.25,0.0
2023-05-05 14:30:00,2689.25,2689.25,2689.25,2689.25,0.0,2689.25,2689.25,2689.25,2689.25,0.0
2023-05-05 14:40:00,2689.57,2691.84,2689.56,2691.84,600.0,2689.57,2691.84,2689.56,2691.84,600.0
2023-05-05 14:50:00,2691.34,2691.34,2687.49,2687.49,400.0,2691.34,2691.34,2687.49,2687.49,400.0
2023-05-05 15:00:00,2687.0,2688.32,2687.0,2688.32,500.0,2687.0,2688.32,2687.0,2688.32,500.0
2023-05-05 15:10:00,2690.0,2690.0,2690.0,2690.0,102.0,2690.0,2690.0,2690.0,2690.0,102.0
2023-05-05 15:20:00,2689.33,2689.54,2689.33,2689.54,221.0,2689.33,2689.54,2689.33,2689.54,221.0
2023-05-05 15:30:00,2691.75,2691.75,2689.53,2689.53,849.0,2691.75,2691.75,2689.53,2689.53,849.0
2023-05-05 15:40:00,2689.29,2690.46,2688.27,2688.28,1000.0,2689.29,2690.46,2688.27,2688.28,1000.0
2023-05-05 15:50:00,2687.76,2691.58,2685.73,2691.58,3080.0,2687.76,2691.58,2685.73,2691.58,3080.0
2023-05-08 09:30:00,2692.24,2692.24,2679.25,2679.25,660.0,2692.24,2692.24,2679.25,2679.25,660.0
2023-05-08 09:40:00,2683.89,2683.9,2683.89,2683.89,100.0,2683.89,2683.9,2683.89,2683.89,100.0
2023-05-08 09:50:00,2683.89,2683.89,2683.89,2683.89,0.0,2683.89,2683.89,2683.89,2683.89,0.0
2023-05-08 10:00:00,2692.51,2692.51,2686.88,2687.42,329.0,2692.51,2692.51,2686.88,2687.42,329.0
2023-05-08 10:10:00,2687.18,2692.47,2687.18,2689.64,809.0,2687.18,2692.47,2687.18,2689.64,809.0
2023-05-08 10:20:00,2693.05,2693.05,2692.0,2692.0,300.0,2693.05,2693.05,2692.0,2692.0,300.0
2023-05-08 10:30:00,2692.0,2692.0,2692.0,2692.0,0.0,2692.0,2692.0,2692.0,2692.0,0.0
2023-05-08 10:40:00,2691.28,2691.28,2688.2,2688.2,375.0,2691.28,2691.28,2688.2,2688.2,375.0
2023-05-08 10:50:00,2686.16,2686.16,2685.14,2685.14,300.0,2686.16,2686.16,2685.14,2685.14,300.0
2023-05-08 11:00:00,2685.96,2685.96,2685.96,2685.96,108.0,2685.96,2685.96,2685.96,2685.96,108.0
2023-05-08 11:10:00,2687.0,2690.35,2687.0,2690.35,301.0,2687.0,2690.35,2687.0,2690.35,301.0
2023-05-08 11:20:00,2691.58,2693.36,2691.15,2693.34,400.0,2691.58,2693.36,2691.15,2693.34,400.0
2023-05-08 11:30:00,2694.75,2696.1,2694.54,2696.01,400.0,2694.75,2696.1,2694.54,2696.01,400.0
2023-05-08 11:40:00,2693.75,2700.98,2693.74,2698.24,922.0,2693.75,2700.98,2693.74,2698.24,922.0
2023-05-08 11:50:00,2701.0,2701.0,2698.94,2698.94,360.0,2701.0,2701.0,2698.94,2698.94,360.0
2023-05-08 12:00:00,2700.02,2700.02,2691.4,2694.57,1022.0,2700.02,2700.02,2691.4,2694.57,1022.0
2023-05-08 12:10:00,2696.53,2697.28,2694.04,2696.8,700.0,2696.53,2697.28,2694.04,2696.8,700.0
2023-05-08 12:20:00,2696.01,2696.01,2695.98,2695.98,200.0,2696.01,2696.01,2695.98,2695.98,200.0
2023-05-08 12:30:00,2697.16,2697.16,2697.15,2697.16,100.0,2697.16,2697.16,2697.15,2697.16,100.0
2023-05-08 12:40:00,2698.16,2699.24,2698.16,2699.04,300.0,2698.16,2699.24,2698.16,2699.04,300.0
2023-05-08 12:50:00,2699.0,2699.0,2699.0,2699.0,200.0,2699.0,2699.0,2699.0,2699.0,200.0
2023-05-08 13:00:00,2698.28,2699.17,2698.27,2699.17,200.0,2698.28,2699.17,2698.27,2699.17,200.0
2023-05-08 13:10:00,2700.66,2704.91,2699.57,2704.91,600.0,2700.66,2704.91,2699.57,2704.91,600.0
2023-05-08 13:20:00,2706.0,2706.0,2702.21,2704.76,707.0,2706.0,2706.0,2702.21,2704.76,707.0
2023-05-08 13:30:00,2706.08,2706.08,2705.04,2705.04,200.0,2706.08,2706.08,2705.04,2705.04,200.0
2023-05-08 13:40:00,2702.22,2702.22,2701.99,2701.99,300.0,2702.22,2702.22,2701.99,2701.99,300.0
2023-05-08 13:50:00,2701.99,2701.99,2701.99,2701.99,0.0,2701.99,2701.99,2701.99,2701.99,0.0
2023-05-08 14:00:00,2704.63,2704.63,2700.63,2702.91,700.0,2704.63,2704.63,2700.63,2702.91,700.0
2023-05-08 14:10:00,2702.91,2702.91,2702.91,2702.91,0.0,2702.91,2702.91,2702.91,2702.91,0.0
2023-05-08 14:20:00,2702.73,2708.71,2702.73,2707.84,737.0,2702.73,2708.71,2702.73,2707.84,737.0
2023-05-08 14:30:00,2707.88,2708.78,2707.88,2708.78,200.0,2707.88,2708.78,2707.88,2708.78,200.0
2023-05-08 14:40:00,2706.52,2709.87,2706.52,2707.68,794.0,2706.52,2709.87,2706.52,2707.68,794.0
2023-05-08 14:50:00,2706.65,2708.15,2706.65,2708.14,300.0,2706.65,2708.15,2706.65,2708.14,300.0
2023-05-08 15:00:00,2708.96,2710.66,2708.17,2709.83,609.0,2708.96,2710.66,2708.17,2709.83,609.0
2023-05-08 15:10:00,2712.34,2712.34,2709.45,2709.91,503.0,2712.34,2712.34,2709.45,2709.91,503.0
2023-05-08 15:20:00,2713.5,2714.68,2713.28,2714.68,455.0,2713.5,2714.68,2713.28,2714.68,455.0
2023-05-08 15:30:00,2713.7,2714.97,2711.32,2712.91,1100.0,2713.7,2714.97,2711.32,2712.91,1100.0
2023-05-08 15:40:00,2714.63,2715.07,2714.63,2714.68,347.0,2714.63,2715.07,2714.63,2714.68,347.0
2023-05-08 15:50:00,2714.25,2714.25,2709.54,2709.54,2558.0,2714.25,2714.25,2709.54,2709.54,2558.0
2023-05-09 09:30:00,2715.89,2721.0,2715.04,2715.04,3231.0,2715.89,2721.0,2715.04,2715.04,3231.0
2023-05-09 09:40:00,2721.0,2721.0,2713.69,2713.69,2207.0,2721.0,2721.0,2713.69,2713.69,2207.0
2023-05-09 09:50:00,2714.02,2717.36,2709.14,2717.36,500.0,2714.02,2717.36,2709.14,2717.36,500.0
2023-05-09 10:00:00,2715.35,2715.35,2714.6,2714.6,200.0,2715.35,2715.35,2714.6,2714.6,200.0
2023-05-09 10:10:00,2714.24,2716.18,2714.24,2716.18,1058.0,2714.24,2716.18,2714.24,2716.18,1058.0
2023-05-09 10:20:00,2716.75,2716.75,2712.76,2714.86,600.0,2716.75,2716.75,2712.76,2714.86,600.0
2023-05-09 10:30:00,2715.64,2716.65,2715.64,2716.65,800.0,2715.64,2716.65,2715.64,2716.65,800.0
2023-05-09 10:40:00,2718.45,2718.45,2716.49,2716.82,868.0,2718.45,2718.45,2716.49,2716.82,868.0
2023-05-09 10:50:00,2716.82,2718.31,2716.81,2718.31,300.0,2716.82,2718.31,2716.81,2718.31,300.0
2023-05-09 11:00:00,2718.8,2721.45,2718.6,2721.45,1276.0,2718.8,2721.45,2718.6,2721.45,1276.0
2023-05-09 11:10:00,2728.56,2728.56,2723.45,2726.51,1300.0,2728.56,2728.56,2723.45,2726.51,1300.0
2023-05-09 11:20:00,2724.5,2726.65,2724.5,2726.65,444.0,2724.5,2726.65,2724.5,2726.65,444.0
2023-05-09 11:30:00,2729.0,2733.91,2728.47,2729.63,2526.0,2729.0,2733.91,2728.47,2729.63,2526.0
2023-05-09 11:40:00,2734.46,2734.46,2732.49,2732.5,399.0,2734.46,2734.46,2732.49,2732.5,399.0
2023-05-09 11:50:00,2732.59,2732.97,2732.12,2732.12,1000.0,2732.59,2732.97,2732.12,2732.12,1000.0
2023-05-09 12:00:00,2730.13,2731.04,2730.11,2731.04,300.0,2730.13,2731.04,2730.11,2731.04,300.0
2023-05-09 12:10:00,2727.62,2730.17,2727.62,2730.17,398.0,2727.62,2730.17,2727.62,2730.17,398.0
2023-05-09 12:20:00,2729.86,2729.86,2726.01,2728.27,1100.0,2729.86,2729.86,2726.01,2728.27,1100.0
2023-05-09 12:30:00,2725.93,2727.18,2725.69,2726.81,1315.0,2725.93,2727.18,2725.69,2726.81,1315.0
2023-05-09 12:40:00,2726.81,2726.81,2726.81,2726.81,0.0,2726.81,2726.81,2726.81,2726.81,0.0
2023-05-09 12:50:00,2726.81,2726.81,2726.81,2726.81,0.0,2726.81,2726.81,2726.81,2726.81,0.0
2023-05-09 13:00:00,2726.81,2726.81,2726.81,2726.81,0.0,2726.81,2726.81,2726.81,2726.81,0.0
2023-05-09 13:10:00,2728.36,2728.36,2728.35,2728.36,100.0,2728.36,2728.36,2728.35,2728.36,100.0
2023-05-09 13:20:00,2726.8,2727.07,2726.8,2727.07,300.0,2726.8,2727.07,2726.8,2727.07,300.0
2023-05-09 13:30:00,2728.0,2728.0,2726.82,2726.82,901.0,2728.0,2728.0,2726.82,2726.82,901.0
2023-05-09 13:40:00,2726.33,2726.5,2726.16,2726.16,300.0,2726.33,2726.5,2726.16,2726.16,300.0
2023-05-09 13:50:00,2726.06,2728.01,2726.05,2727.84,1854.0,2726.06,2728.01,2726.05,2727.84,1854.0
2023-05-09 14:00:00,2727.84,2730.05,2727.84,2729.56,1200.0,2727.84,2730.05,2727.84,2729.56,1200.0
2023-05-09 14:10:00,2732.0,2732.0,2729.61,2730.01,1610.0,2732.0,2732.0,2729.61,2730.01,1610.0
2023-05-09 14:20:00,2730.24,2733.4,2730.24,2732.43,1625.0,2730.24,2733.4,2730.24,2732.43,1625.0
2023-05-09 14:30:00,2737.06,2737.12,2734.47,2734.47,731.0,2737.06,2737.12,2734.47,2734.47,731.0
2023-05-09 14:40:00,2734.09,2734.83,2734.09,2734.83,1100.0,2734.09,2734.83,2734.09,2734.83,1100.0
2023-05-09 14:50:00,2734.83,2734.83,2725.68,2728.44,1700.0,2734.83,2734.83,2725.68,2728.44,1700.0
2023-05-09 15:00:00,2728.9,2729.01,2727.71,2728.26,1500.0,2728.9,2729.01,2727.71,2728.26,1500.0
2023-05-09 15:10:00,2729.01,2729.01,2727.22,2727.22,500.0,2729.01,2729.01,2727.22,2727.22,500.0
2023-05-09 15:20:00,2727.82,2729.74,2726.85,2727.67,2600.0,2727.82,2729.74,2726.85,2727.67,2600.0
2023-05-09 15:30:00,2728.66,2729.05,2728.66,2729.05,662.0,2728.66,2729.05,2728.66,2729.05,662.0
2023-05-09 15:40:00,2727.19,2728.4,2727.19,2728.4,700.0,2727.19,2728.4,2727.19,2728.4,700.0
2023-05-09 15:50:00,2728.39,2730.03,2725.28,2729.14,5739.0,2728.39,2730.03,2725.28,2729.14,5739.0
2023-05-10 09:30:00,2736.09,2744.0,2736.09,2738.07,2357.0,2736.09,2744.0,2736.09,2738.07,2357.0
2023-05-10 09:40:00,2739.04,2739.04,2732.31,2732.31,380.0,2739.04,2739.04,2732.31,2732.31,380.0
2023-05-10 09:50:00,2735.54,2744.36,2731.85,2741.68,1000.0,2735.54,2744.36,2731.85,2741.68,1000.0
2023-05-10 10:00:00,2741.91,2747.73,2741.91,2743.12,600.0,2741.91,2747.73,2741.91,2743.12,600.0
2023-05-10 10:10:00,2748.18,2750.0,2745.95,2747.42,1527.0,2748.18,2750.0,2745.95,2747.42,1527.0
2023-05-10 10:20:00,2742.54,2742.54,2741.91,2741.91,300.0,2742.54,2742.54,2741.91,2741.91,300.0
2023-05-10 10:30:00,2738.93,2738.94,2738.93,2738.93,100.0,2738.93,2738.94,2738.93,2738.93,100.0
2023-05-10 10:40:00,2738.22,2738.22,2735.76,2735.76,300.0,2738.22,2738.22,2735.76,2735.76,300.0
2023-05-10 10:50:00,2729.72,2729.72,2729.72,2729.72,100.0,2729.72,2729.72,2729.72,2729.72,100.0
2023-05-10 11:00:00,2728.97,2728.97,2728.97,2728.97,100.0,2728.97,2728.97,2728.97,2728.97,100.0
2023-05-10 11:10:00,2732.63,2732.63,2731.61,2731.61,200.0,2732.63,2732.63,2731.61,2731.61,200.0
2023-05-10 11:20:00,2731.66,2731.67,2731.66,2731.66,100.0,2731.66,2731.67,2731.66,2731.66,100.0
2023-05-10 11:30:00,2732.09,2733.5,2730.08,2730.08,1209.0,2732.09,2733.5,2730.08,2730.08,1209.0
2023-05-10 11:40:00,2730.33,2730.33,2730.31,2730.31,900.0,2730.33,2730.33,2730.31,2730.31,900.0
2023-05-10 11:50:00,2730.67,2730.67,2728.0,2729.29,652.0,2730.67,2730.67,2728.0,2729.29,652.0
2023-05-10 12:00:00,2725.27,2725.27,2720.49,2720.49,413.0,2725.27,2725.27,2720.49,2720.49,413.0
2023-05-10 12:10:00,2720.49,2720.49,2720.49,2720.49,0.0,2720.49,2720.49,2720.49,2720.49,0.0
2023-05-10 12:20:00,2715.97,2721.36,2714.42,2721.35,500.0,2715.97,2721.36,2714.42,2721.35,500.0
2023-05-10 12:30:00,2720.23,2720.23,2720.23,2720.23,100.0,2720.23,2720.23,2720.23,2720.23,100.0
2023-05-10 12:40:00,2720.23,2720.23,2720.23,2720.23,0.0,2720.23,2720.23,2720.23,2720.23,0.0
2023-05-10 12:50:00,2718.66,2718.66,2718.66,2718.66,300.0,2718.66,2718.66,2718.66,2718.66,300.0
2023-05-10 13:00:00,2717.37,2717.37,2717.37,2717.37,100.0,2717.37,2717.37,2717.37,2717.37,100.0
2023-05-10 13:10:00,2717.37,2717.37,2717.37,2717.37,0.0,2717.37,2717.37,2717.37,2717.37,0.0
2023-05-10 13:20:00,2717.18,2719.33,2717.18,2717.65,600.0,2717.18,2719.33,2717.18,2717.65,600.0
2023-05-10 13:30:00,2714.96,2714.96,2714.96,2714.96,100.0,2714.96,2714.96,2714.96,2714.96,100.0
2023-05-10 13:40:00,2714.96,2714.96,2714.96,2714.96,0.0,2714.96,2714.96,2714.96,2714.96,0.0
2023-05-10 13:50:00,2715.0,2715.0,2715.0,2715.0,100.0,2715.0,2715.0,2715.0,2715.0,100.0
2023-05-10 14:00:00,2717.66,2717.82,2715.43,2717.66,724.0,2717.66,2717.82,2715.43,2717.66,724.0
2023-05-10 14:10:00,2716.93,2718.78,2716.93,2718.78,300.0,2716.93,2718.78,2716.93,2718.78,300.0
2023-05-10 14:20:00,2718.78,2718.78,2718.78,2718.78,0.0,2718.78,2718.78,2718.78,2718.78,0.0
2023-05-10 14:30:00,2721.41,2721.42,2721.41,2721.41,138.0,2721.41,2721.42,2721.41,2721.41,138.0
2023-05-10 14:40:00,2721.43,2721.44,2721.43,2721.43,100.0,2721.43,2721.44,2721.43,2721.43,100.0
2023-05-10 14:50:00,2721.43,2721.43,2721.43,2721.43,0.0,2721.43,2721.43,2721.43,2721.43,0.0
2023-05-10 15:00:00,2721.43,2721.43,2721.43,2721.43,0.0,2721.43,2721.43,2721.43,2721.43,0.0
2023-05-10 15:10:00,2721.0,2721.09,2715.11,2718.97,1102.0,2721.0,2721.09,2715.11,2718.97,1102.0
2023-05-10 15:20:00,2722.78,2725.79,2721.54,2725.4,1221.0,2722.78,2725.79,2721.54,2725.4,1221.0
2023-05-10 15:30:00,2723.55,2728.66,2723.55,2726.64,2202.0,2723.55,2728.66,2723.55,2726.64,2202.0
2023-05-10 15:40:00,2726.64,2727.24,2724.28,2727.07,1377.0,2726.64,2727.24,2724.28,2727.07,1377.0
2023-05-10 15:50:00,2725.0,2733.68,2723.33,2733.66,3831.0,2725.0,2733.68,2723.33,2733.66,3831.0
2023-05-11 09:30:00,2731.99,2735.36,2726.47,2726.47,1463.0,2731.99,2735.36,2726.47,2726.47,1463.0
2023-05-11 09:40:00,2727.63,2727.63,2723.04,2723.04,300.0,2727.63,2727.63,2723.04,2723.04,300.0
2023-05-11 09:50:00,2723.03,2725.59,2722.35,2722.36,920.0,2723.03,2725.59,2722.35,2722.36,920.0
2023-05-11 10:00:00,2718.21,2718.21,2715.47,2715.47,600.0,2718.21,2718.21,2715.47,2715.47,600.0
2023-05-11 10:10:00,2715.58,2723.49,2712.76,2723.49,500.0,2715.58,2723.49,2712.76,2723.49,500.0
2023-05-11 10:20:00,2718.01,2722.6,2718.0,2722.6,600.0,2718.01,2722.6,2718.0,2722.6,600.0
2023-05-11 10:30:00,2717.0,2717.0,2715.01,2715.01,372.0,2717.0,2717.0,2715.01,2715.01,372.0
2023-05-11 10:40:00,2712.26,2713.0,2712.24,2712.99,516.0,2712.26,2713.0,2712.24,2712.99,516.0
2023-05-11 10:50:00,2710.97,2713.21,2710.97,2713.21,300.0,2710.97,2713.21,2710.97,2713.21,300.0
2023-05-11 11:00:00,2712.0,2712.0,2706.04,2706.73,1288.0,2712.0,2712.0,2706.04,2706.73,1288.0
2023-05-11 11:10:00,2706.73,2706.73,2706.73,2706.73,0.0,2706.73,2706.73,2706.73,2706.73,0.0
2023-05-11 11:20:00,2706.73,2706.73,2706.73,2706.73,0.0,2706.73,2706.73,2706.73,2706.73,0.0
2023-05-11 11:30:00,2712.3,2712.3,2712.3,2712.3,100.0,2712.3,2712.3,2712.3,2712.3,100.0
2023-05-11 11:40:00,2715.31,2715.35,2714.89,2714.89,400.0,2715.31,2715.35,2714.89,2714.89,400.0
2023-05-11 11:50:00,2714.67,2714.67,2714.67,2714.67,100.0,2714.67,2714.67,2714.67,2714.67,100.0
2023-05-11 12:00:00,2715.37,2716.1,2715.37,2716.1,200.0,2715.37,2716.1,2715.37,2716.1,200.0
2023-05-11 12:10:00,2713.36,2718.4,2713.36,2715.91,589.0,2713.36,2718.4,2713.36,2715.91,589.0
2023-05-11 12:20:00,2716.56,2716.56,2713.4,2713.4,500.0,2716.56,2716.56,2713.4,2713.4,500.0
2023-05-11 12:30:00,2713.4,2713.4,2713.4,2713.4,0.0,2713.4,2713.4,2713.4,2713.4,0.0
2023-05-11 12:40:00,2713.26,2713.26,2713.25,2713.26,200.0,2713.26,2713.26,2713.25,2713.26,200.0
2023-05-11 12:50:00,2709.96,2709.96,2709.96,2709.96,100.0,2709.96,2709.96,2709.96,2709.96,100.0
2023-05-11 13:00:00,2711.64,2713.29,2709.95,2711.76,523.0,2711.64,2713.29,2709.95,2711.76,523.0
2023-05-11 13:10:00,2713.47,2713.47,2713.47,2713.47,100.0,2713.47,2713.47,2713.47,2713.47,100.0
2023-05-11 13:20:00,2713.47,2713.47,2713.47,2713.47,0.0,2713.47,2713.47,2713.47,2713.47,0.0
2023-05-11 13:30:00,2713.47,2713.47,2713.47,2713.47,0.0,2713.47,2713.47,2713.47,2713.47,0.0
2023-05-11 13:40:00,2714.14,2714.23,2710.11,2710.11,600.0,2714.14,2714.23,2710.11,2710.11,600.0
2023-05-11 13:50:00,2710.11,2710.11,2710.11,2710.11,0.0,2710.11,2710.11,2710.11,2710.11,0.0
2023-05-11 14:00:00,2711.79,2711.79,2711.79,2711.79,100.0,2711.79,2711.79,2711.79,2711.79,100.0
2023-05-11 14:10:00,2711.79,2711.79,2711.79,2711.79,0.0,2711.79,2711.79,2711.79,2711.79,0.0
2023-05-11 14:20:00,2713.52,2713.52,2710.66,2712.06,456.0,2713.52,2713.52,2710.66,2712.06,456.0
2023-05-11 14:30:00,2713.8,2713.8,2713.31,2713.32,300.0,2713.8,2713.8,2713.31,2713.32,300.0
2023-05-11 14:40:00,2713.91,2713.91,2711.82,2712.13,900.0,2713.91,2713.91,2711.82,2712.13,900.0
2023-05-11 14:50:00,2711.71,2712.73,2711.71,2712.73,200.0,2711.71,2712.73,2711.71,2712.73,200.0
2023-05-11 15:00:00,2712.54,2712.54,2712.53,2712.54,200.0,2712.54,2712.54,2712.53,2712.54,200.0
2023-05-11 15:10:00,2711.71,2712.52,2711.51,2711.51,900.0,2711.71,2712.52,2711.51,2711.51,900.0
2023-05-11 15:20:00,2711.01,2711.68,2707.92,2707.92,1300.0,2711.01,2711.68,2707.92,2707.92,1300.0
2023-05-11 15:30:00,2708.01,2709.2,2704.81,2704.81,3008.0,2708.01,2709.2,2704.81,2704.81,3008.0
2023-05-11 15:40:00,2704.35,2706.83,2704.35,2706.83,400.0,2704.35,2706.83,2704.35,2706.83,400.0
2023-05-11 15:50:00,2706.81,2715.19,2705.5,2714.74,5980.0,2706.81,2715.19,2705.5,2714.74,5980.0
2023-05-12 09:30:00,2721.28,2733.5,2717.92,2717.92,1111.0,2721.28,2733.5,2717.92,2717.92,1111.0
2023-05-12 09:40:00,2729.36,2733.0,2729.36,2731.65,400.0,2729.36,2733.0,2729.36,2731.65,400.0
2023-05-12 09:50:00,2735.05,2735.05,2727.26,2734.48,400.0,2735.05,2735.05,2727.26,2734.48,400.0
2023-05-12 10:00:00,2733.27,2735.56,2730.3,2730.3,400.0,2733.27,2735.56,2730.3,2730.3,400.0
2023-05-12 10:10:00,2731.13,2744.25,2721.19,2728.32,3201.0,2731.13,2744.25,2721.19,2728.32,3201.0
2023-05-12 10:20:00,2728.32,2728.32,2728.32,2728.32,0.0,2728.32,2728.32,2728.32,2728.32,0.0
2023-05-12 10:30:00,2730.01,2730.01,2730.0,2730.0,300.0,2730.01,2730.01,2730.0,2730.0,300.0
2023-05-12 10:40:00,2726.39,2728.69,2717.1,2717.1,900.0,2726.39,2728.69,2717.1,2717.1,900.0
2023-05-12 10:50:00,2712.02,2712.02,2712.02,2712.02,100.0,2712.02,2712.02,2712.02,2712.02,100.0
2023-05-12 11:00:00,2716.64,2718.59,2706.31,2718.59,2414.0,2716.64,2718.59,2706.31,2718.59,2414.0
2023-05-12 11:10:00,2715.54,2715.54,2715.54,2715.54,100.0,2715.54,2715.54,2715.54,2715.54,100.0
2023-05-12 11:20:00,2714.25,2714.25,2709.83,2713.11,727.0,2714.25,2714.25,2709.83,2713.11,727.0
2023-05-12 11:30:00,2716.0,2716.0,2716.0,2716.0,100.0,2716.0,2716.0,2716.0,2716.0,100.0
2023-05-12 11:40:00,2709.84,2709.84,2707.62,2708.66,706.0,2709.84,2709.84,2707.62,2708.66,706.0
2023-05-12 11:50:00,2712.95,2712.95,2708.71,2708.72,608.0,2712.95,2712.95,2708.71,2708.72,608.0
2023-05-12 12:00:00,2710.19,2713.06,2709.51,2709.52,858.0,2710.19,2713.06,2709.51,2709.52,858.0
2023-05-12 12:10:00,2706.04,2706.04,2704.26,2705.16,500.0,2706.04,2706.04,2704.26,2705.16,500.0
2023-05-12 12:20:00,2701.33,2701.33,2701.33,2701.33,167.0,2701.33,2701.33,2701.33,2701.33,167.0
2023-05-12 12:30:00,2701.04,2701.04,2700.0,2700.0,331.0,2701.04,2701.04,2700.0,2700.0,331.0
2023-05-12 12:40:00,2700.99,2704.75,2700.0,2703.4,1900.0,2700.99,2704.75,2700.0,2703.4,1900.0
2023-05-12 12:50:00,2701.52,2701.52,2700.0,2701.01,813.0,2701.52,2701.52,2700.0,2701.01,813.0
2023-05-12 13:00:00,2699.06,2701.02,2699.06,2701.02,200.0,2699.06,2701.02,2699.06,2701.02,200.0
2023-05-12 13:10:00,2701.41,2701.41,2698.74,2698.74,200.0,2701.41,2701.41,2698.74,2698.74,200.0
2023-05-12 13:20:00,2698.74,2698.74,2698.74,2698.74,0.0,2698.74,2698.74,2698.74,2698.74,0.0
2023-05-12 13:30:00,2698.74,2698.74,2698.74,2698.74,0.0,2698.74,2698.74,2698.74,2698.74,0.0
2023-05-12 13:40:00,2702.44,2702.44,2700.48,2700.48,200.0,2702.44,2702.44,2700.48,2700.48,200.0
2023-05-12 13:50:00,2702.59,2706.78,2702.58,2705.0,300.0,2702.59,2706.78,2702.58,2705.0,300.0
2023-05-12 14:00:00,2700.8,2701.54,2699.94,2701.54,600.0,2700.8,2701.54,2699.94,2701.54,600.0
2023-05-12 14:10:00,2703.41,2703.41,2700.61,2700.93,500.0,2703.41,2703.41,2700.61,2700.93,500.0
2023-05-12 14:20:00,2702.88,2707.6,2701.84,2707.01,980.0,2702.88,2707.6,2701.84,2707.01,980.0
2023-05-12 14:30:00,2704.0,2707.38,2704.0,2707.2,1182.0,2704.0,2707.38,2704.0,2707.2,1182.0
2023-05-12 14:40:00,2704.47,2705.5,2704.47,2705.5,333.0,2704.47,2705.5,2704.47,2705.5,333.0
2023-05-12 14:50:00,2705.44,2705.44,2702.57,2705.43,300.0,2705.44,2705.44,2702.57,2705.43,300.0
2023-05-12 15:00:00,2707.88,2711.42,2707.14,2711.42,781.0,2707.88,2711.42,2707.14,2711.42,781.0
2023-05-12 15:10:00,2709.85,2710.53,2705.47,2708.22,1074.0,2709.85,2710.53,2705.47,2708.22,1074.0
2023-05-12 15:20:00,2708.66,2711.2,2706.38,2710.44,1388.0,2708.66,2711.2,2706.38,2710.44,1388.0
2023-05-12 15:30:00,2708.1,2712.99,2708.1,2712.99,3100.0,2708.1,2712.99,2708.1,2712.99,3100.0
2023-05-12 15:40:00,2713.12,2717.63,2713.12,2717.02,3000.0,2713.12,2717.63,2713.12,2717.02,3000.0
2023-05-12 15:50:00,2716.82,2730.8,2715.79,2726.95,4848.0,2716.82,2730.8,2715.79,2726.95,4848.0
2023-05-15 09:30:00,2727.29,2727.29,2714.99,2714.99,1521.0,2727.29,2727.29,2714.99,2714.99,1521.0
2023-05-15 09:40:00,2714.99,2714.99,2714.99,2714.99,0.0,2714.99,2714.99,2714.99,2714.99,0.0
2023-05-15 09:50:00,2715.0,2715.0,2710.0,2715.0,821.0,2715.0,2715.0,2710.0,2715.0,821.0
2023-05-15 10:00:00,2713.8,2713.8,2713.0,2713.0,300.0,2713.8,2713.8,2713.0,2713.0,300.0
2023-05-15 10:10:00,2716.53,2716.53,2704.96,2707.73,533.0,2716.53,2716.53,2704.96,2707.73,533.0
2023-05-15 10:20:00,2710.81,2711.73,2710.77,2710.77,300.0,2710.81,2711.73,2710.77,2710.77,300.0
2023-05-15 10:30:00,2709.3,2709.3,2703.54,2705.21,710.0,2709.3,2709.3,2703.54,2705.21,710.0
2023-05-15 10:40:00,2705.48,2705.49,2704.22,2704.43,500.0,2705.48,2705.49,2704.22,2704.43,500.0
2023-05-15 10:50:00,2701.26,2701.35,2699.83,2699.83,558.0,2701.26,2701.35,2699.83,2699.83,558.0
2023-05-15 11:00:00,2700.16,2704.18,2700.16,2704.18,200.0,2700.16,2704.18,2700.16,2704.18,200.0
2023-05-15 11:10:00,2704.18,2704.18,2704.18,2704.18,0.0,2704.18,2704.18,2704.18,2704.18,0.0
2023-05-15 11:20:00,2700.87,2701.66,2700.86,2700.86,400.0,2700.87,2701.66,2700.86,2700.86,400.0
2023-05-15 11:30:00,2702.8,2702.8,2700.24,2700.24,400.0,2702.8,2702.8,2700.24,2700.24,400.0
2023-05-15 11:40:00,2700.24,2700.24,2700.24,2700.24,0.0,2700.24,2700.24,2700.24,2700.24,0.0
2023-05-15 11:50:00,2699.85,2700.53,2697.94,2700.0,1070.0,2699.85,2700.53,2697.94,2700.0,1070.0
2023-05-15 12:00:00,2700.0,2700.0,2700.0,2700.0,0.0,2700.0,2700.0,2700.0,2700.0,0.0
2023-05-15 12:10:00,2700.0,2700.0,2700.0,2700.0,0.0,2700.0,2700.0,2700.0,2700.0,0.0
2023-05-15 12:20:00,2705.5,2710.1,2705.5,2710.1,300.0,2705.5,2710.1,2705.5,2710.1,300.0
2023-05-15 12:30:00,2714.0,2714.8,2713.57,2713.57,300.0,2714.0,2714.8,2713.57,2713.57,300.0
2023-05-15 12:40:00,2713.73,2717.34,2713.52,2717.34,638.0,2713.73,2717.34,2713.52,2717.34,638.0
2023-05-15 12:50:00,2716.62,2718.73,2716.31,2718.73,400.0,2716.62,2718.73,2716.31,2718.73,400.0
2023-05-15 13:00:00,2718.73,2718.73,2718.73,2718.73,0.0,2718.73,2718.73,2718.73,2718.73,0.0
2023-05-15 13:10:00,2718.73,2718.73,2718.73,2718.73,0.0,2718.73,2718.73,2718.73,2718.73,0.0
2023-05-15 13:20:00,2716.34,2716.91,2714.46,2714.46,300.0,2716.34,2716.91,2714.46,2714.46,300.0
2023-05-15 13:30:00,2715.98,2715.98,2715.13,2715.13,300.0,2715.98,2715.98,2715.13,2715.13,300.0
2023-05-15 13:40:00,2713.58,2713.58,2713.58,2713.58,100.0,2713.58,2713.58,2713.58,2713.58,100.0
2023-05-15 13:50:00,2713.58,2713.58,2713.58,2713.58,0.0,2713.58,2713.58,2713.58,2713.58,0.0
2023-05-15 14:00:00,2709.55,2711.0,2709.32,2709.32,340.0,2709.55,2711.0,2709.32,2709.32,340.0
2023-05-15 14:10:00,2709.67,2711.28,2709.33,2709.59,772.0,2709.67,2711.28,2709.33,2709.59,772.0
2023-05-15 14:20:00,2709.33,2709.33,2708.0,2708.0,302.0,2709.33,2709.33,2708.0,2708.0,302.0
2023-05-15 14:30:00,2707.44,2709.56,2705.0,2705.0,513.0,2707.44,2709.56,2705.0,2705.0,513.0
2023-05-15 14:40:00,2706.09,2706.09,2705.36,2705.36,300.0,2706.09,2706.09,2705.36,2705.36,300.0
2023-05-15 14:50:00,2705.75,2707.95,2705.41,2705.41,400.0,2705.75,2707.95,2705.41,2705.41,400.0
2023-05-15 15:00:00,2706.13,2708.93,2703.51,2708.93,3400.0,2706.13,2708.93,2703.51,2708.93,3400.0
2023-05-15 15:10:00,2708.99,2710.58,2707.0,2710.58,1319.0,2708.99,2710.58,2707.0,2710.58,1319.0
2023-05-15 15:20:00,2710.43,2711.2,2710.43,2710.93,600.0,2710.43,2711.2,2710.43,2710.93,600.0
2023-05-15 15:30:00,2710.6,2711.65,2709.42,2711.55,1552.0,2710.6,2711.65,2709.42,2711.55,1552.0
2023-05-15 15:40:00,2712.32,2712.4,2711.22,2711.22,1093.0,2712.32,2712.4,2711.22,2711.22,1093.0
2023-05-15 15:50:00,2709.17,2709.79,2704.82,2707.33,4400.0,2709.17,2709.79,2704.82,2707.33,4400.0
2023-05-16 09:30:00,2687.69,2701.0,2683.13,2683.14,2487.0,2687.69,2701.0,2683.13,2683.14,2487.0
2023-05-16 09:40:00,2689.85,2698.32,2686.86,2698.32,3335.0,2689.85,2698.32,2686.86,2698.32,3335.0
2023-05-16 09:50:00,2691.98,2699.94,2691.97,2699.4,1000.0,2691.98,2699.94,2691.97,2699.4,1000.0
2023-05-16 10:00:00,2703.92,2711.65,2703.92,2711.64,1993.0,2703.92,2711.65,2703.92,2711.64,1993.0
2023-05-16 10:10:00,2703.24,2703.24,2700.27,2702.2,559.0,2703.24,2703.24,2700.27,2702.2,559.0
2023-05-16 10:20:00,2704.23,2704.23,2704.23,2704.23,100.0,2704.23,2704.23,2704.23,2704.23,100.0
2023-05-16 10:30:00,2702.34,2702.34,2702.34,2702.34,100.0,2702.34,2702.34,2702.34,2702.34,100.0
2023-05-16 10:40:00,2702.38,2702.38,2702.37,2702.38,100.0,2702.38,2702.38,2702.37,2702.38,100.0
2023-05-16 10:50:00,2695.96,2695.96,2695.91,2695.91,200.0,2695.96,2695.96,2695.91,2695.91,200.0
2023-05-16 11:00:00,2698.51,2701.48,2698.51,2701.48,403.0,2698.51,2701.48,2698.51,2701.48,403.0
2023-05-16 11:10:00,2700.53,2702.94,2700.22,2702.92,1761.0,2700.53,2702.94,2700.22,2702.92,1761.0
2023-05-16 11:20:00,2700.32,2700.32,2700.31,2700.32,100.0,2700.32,2700.32,2700.31,2700.32,100.0
2023-05-16 11:30:00,2700.6,2701.33,2696.51,2696.52,1739.0,2700.6,2701.33,2696.51,2696.52,1739.0
2023-05-16 11:40:00,2695.72,2697.65,2695.72,2697.65,200.0,2695.72,2697.65,2695.72,2697.65,200.0
2023-05-16 11:50:00,2695.08,2695.08,2691.68,2691.7,1130.0,2695.08,2695.08,2691.68,2691.7,1130.0
2023-05-16 12:00:00,2694.18,2696.05,2694.17,2694.58,900.0,2694.18,2696.05,2694.17,2694.58,900.0
2023-05-16 12:10:00,2696.06,2699.11,2695.15,2699.11,2220.0,2696.06,2699.11,2695.15,2699.11,2220.0
2023-05-16 12:20:00,2696.07,2699.0,2696.06,2699.0,200.0,2696.07,2699.0,2696.06,2699.0,200.0
2023-05-16 12:30:00,2698.56,2702.09,2698.56,2700.0,400.0,2698.56,2702.09,2698.56,2700.0,400.0
2023-05-16 12:40:00,2700.02,2700.02,2698.66,2698.66,200.0,2700.02,2700.02,2698.66,2698.66,200.0
2023-05-16 12:50:00,2699.28,2699.28,2697.58,2697.58,426.0,2699.28,2699.28,2697.58,2697.58,426.0
2023-05-16 13:00:00,2698.56,2698.56,2698.55,2698.56,345.0,2698.56,2698.56,2698.55,2698.56,345.0
2023-05-16 13:10:00,2700.3,2700.3,2698.27,2698.28,250.0,2700.3,2700.3,2698.27,2698.28,250.0
2023-05-16 13:20:00,2695.85,2696.4,2695.32,2695.92,400.0,2695.85,2696.4,2695.32,2695.92,400.0
2023-05-16 13:30:00,2695.74,2695.74,2694.03,2695.45,300.0,2695.74,2695.74,2694.03,2695.45,300.0
2023-05-16 13:40:00,2690.6,2690.6,2690.6,2690.6,105.0,2690.6,2690.6,2690.6,2690.6,105.0
2023-05-16 13:50:00,2692.77,2692.77,2692.77,2692.77,100.0,2692.77,2692.77,2692.77,2692.77,100.0
2023-05-16 14:00:00,2689.05,2689.58,2688.52,2688.52,500.0,2689.05,2689.58,2688.52,2688.52,500.0
2023-05-16 14:10:00,2689.38,2689.38,2689.38,2689.38,200.0,2689.38,2689.38,2689.38,2689.38,200.0
2023-05-16 14:20:00,2687.35,2687.35,2687.35,2687.35,100.0,2687.35,2687.35,2687.35,2687.35,100.0
2023-05-16 14:30:00,2687.77,2688.0,2687.77,2687.78,300.0,2687.77,2688.0,2687.77,2687.78,300.0
2023-05-16 14:40:00,2691.31,2691.31,2691.31,2691.31,100.0,2691.31,2691.31,2691.31,2691.31,100.0
2023-05-16 14:50:00,2691.31,2691.31,2691.31,2691.31,0.0,2691.31,2691.31,2691.31,2691.31,0.0
2023-05-16 15:00:00,2690.13,2691.72,2690.13,2691.72,200.0,2690.13,2691.72,2690.13,2691.72,200.0
2023-05-16 15:10:00,2691.84,2692.76,2691.19,2691.2,400.0,2691.84,2692.76,2691.19,2691.2,400.0
2023-05-16 15:20:00,2689.49,2690.62,2689.3,2689.3,600.0,2689.49,2690.62,2689.3,2689.3,600.0
2023-05-16 15:30:00,2689.11,2689.22,2688.47,2688.47,400.0,2689.11,2689.22,2688.47,2688.47,400.0
2023-05-16 15:40:00,2688.8,2690.22,2687.22,2687.22,1100.0,2688.8,2690.22,2687.22,2687.22,1100.0
2023-05-16 15:50:00,2685.59,2685.59,2673.41,2675.88,5148.0,2685.59,2685.59,2673.41,2675.88,5148.0
2023-05-17 09:30:00,2675.11,2691.05,2675.11,2683.4,1812.0,2675.11,2691.05,2675.11,2683.4,1812.0
2023-05-17 09:40:00,2683.4,2683.4,2683.4,2683.4,0.0,2683.4,2683.4,2683.4,2683.4,0.0
2023-05-17 09:50:00,2675.6,2686.3,2675.6,2684.1,1180.0,2675.6,2686.3,2675.6,2684.1,1180.0
2023-05-17 10:00:00,2681.99,2688.0,2681.87,2688.0,401.0,2681.99,2688.0,2681.87,2688.0,401.0
2023-05-17 10:10:00,2683.55,2683.55,2681.86,2681.86,202.0,2683.55,2683.55,2681.86,2681.86,202.0
2023-05-17 10:20:00,2679.86,2679.86,2679.58,2679.58,293.0,2679.86,2679.86,2679.58,2679.58,293.0
2023-05-17 10:30:00,2682.73,2682.73,2682.73,2682.73,100.0,2682.73,2682.73,2682.73,2682.73,100.0
2023-05-17 10:40:00,2681.49,2682.54,2678.07,2678.07,989.0,2681.49,2682.54,2678.07,2678.07,989.0
2023-05-17 10:50:00,2674.59,2674.94,2674.59,2674.94,1400.0,2674.59,2674.94,2674.59,2674.94,1400.0
2023-05-17 11:00:00,2679.25,2679.25,2679.25,2679.25,100.0,2679.25,2679.25,2679.25,2679.25,100.0
2023-05-17 11:10:00,2678.54,2683.53,2677.78,2683.53,500.0,2678.54,2683.53,2677.78,2683.53,500.0
2023-05-17 11:20:00,2685.45,2685.45,2685.24,2685.3,300.0,2685.45,2685.45,2685.24,2685.3,300.0
2023-05-17 11:30:00,2684.34,2684.34,2680.44,2680.44,572.0,2684.34,2684.34,2680.44,2680.44,572.0
2023-05-17 11:40:00,2677.43,2677.43,2675.6,2676.64,556.0,2677.43,2677.43,2675.6,2676.64,556.0
2023-05-17 11:50:00,2676.84,2676.84,2673.64,2673.64,300.0,2676.84,2676.84,2673.64,2673.64,300.0
2023-05-17 12:00:00,2669.5,2669.5,2669.5,2669.5,100.0,2669.5,2669.5,2669.5,2669.5,100.0
2023-05-17 12:10:00,2669.14,2675.51,2669.14,2673.73,600.0,2669.14,2675.51,2669.14,2673.73,600.0
2023-05-17 12:20:00,2674.95,2674.95,2674.94,2674.95,100.0,2674.95,2674.95,2674.94,2674.95,100.0
2023-05-17 12:30:00,2673.47,2678.97,2673.47,2678.97,301.0,2673.47,2678.97,2673.47,2678.97,301.0
2023-05-17 12:40:00,2679.63,2683.72,2679.63,2683.72,980.0,2679.63,2683.72,2679.63,2683.72,980.0
2023-05-17 12:50:00,2685.4,2687.42,2684.01,2684.01,330.0,2685.4,2687.42,2684.01,2684.01,330.0
2023-05-17 13:00:00,2686.07,2689.0,2684.59,2688.8,701.0,2686.07,2689.0,2684.59,2688.8,701.0
2023-05-17 13:10:00,2687.6,2687.6,2687.6,2687.6,200.0,2687.6,2687.6,2687.6,2687.6,200.0
2023-05-17 13:20:00,2686.89,2687.39,2683.21,2685.05,701.0,2686.89,2687.39,2683.21,2685.05,701.0
2023-05-17 13:30:00,2685.4,2686.53,2685.4,2686.53,200.0,2685.4,2686.53,2685.4,2686.53,200.0
2023-05-17 13:40:00,2687.08,2692.11,2687.08,2691.8,300.0,2687.08,2692.11,2687.08,2691.8,300.0
2023-05-17 13:50:00,2689.35,2690.99,2689.35,2690.98,414.0,2689.35,2690.99,2689.35,2690.98,414.0
2023-05-17 14:00:00,2692.37,2692.42,2692.37,2692.42,200.0,2692.37,2692.42,2692.37,2692.42,200.0
2023-05-17 14:10:00,2690.04,2692.03,2690.03,2692.03,409.0,2690.04,2692.03,2690.03,2692.03,409.0
2023-05-17 14:20:00,2692.14,2692.15,2690.06,2690.06,200.0,2692.14,2692.15,2690.06,2690.06,200.0
2023-05-17 14:30:00,2689.54,2690.72,2688.26,2690.72,418.0,2689.54,2690.72,2688.26,2690.72,418.0
2023-05-17 14:40:00,2691.62,2691.62,2691.62,2691.62,100.0,2691.62,2691.62,2691.62,2691.62,100.0
2023-05-17 14:50:00,2689.5,2689.51,2683.81,2686.23,600.0,2689.5,2689.51,2683.81,2686.23,600.0
2023-05-17 15:00:00,2685.54,2687.73,2685.53,2686.26,500.0,2685.54,2687.73,2685.53,2686.26,500.0
2023-05-17 15:10:00,2684.73,2688.74,2684.73,2688.74,2346.0,2684.73,2688.74,2684.73,2688.74,2346.0
2023-05-17 15:20:00,2686.46,2686.46,2686.46,2686.46,100.0,2686.46,2686.46,2686.46,2686.46,100.0
2023-05-17 15:30:00,2687.04,2687.11,2685.27,2685.27,500.0,2687.04,2687.11,2685.27,2685.27,500.0
2023-05-17 15:40:00,2683.61,2684.05,2681.71,2682.56,1635.0,2683.61,2684.05,2681.71,2682.56,1635.0
2023-05-17 15:50:00,2681.89,2683.76,2679.27,2679.27,5325.0,2681.89,2683.76,2679.27,2679.27,5325.0
2023-05-18 09:30:00,2676.39,2687.14,2676.39,2687.14,959.0,2676.39,2687.14,2676.39,2687.14,959.0
2023-05-18 09:40:00,2674.01,2677.68,2655.57,2655.57,1101.0,2674.01,2677.68,2655.57,2655.57,1101.0
2023-05-18 09:50:00,2655.57,2655.57,2655.57,2655.57,0.0,2655.57,2655.57,2655.57,2655.57,0.0
2023-05-18 10:00:00,2670.0,2672.51,2665.69,2666.78,1283.0,2670.0,2672.51,2665.69,2666.78,1283.0
2023-05-18 10:10:00,2673.8,2673.8,2667.12,2670.49,1100.0,2673.8,2673.8,2667.12,2670.49,1100.0
2023-05-18 10:20:00,2667.13,2668.33,2667.13,2668.33,200.0,2667.13,2668.33,2667.13,2668.33,200.0
2023-05-18 10:30:00,2672.91,2672.91,2669.2,2669.2,200.0,2672.91,2672.91,2669.2,2669.2,200.0
2023-05-18 10:40:00,2676.62,2676.62,2673.49,2673.57,1123.0,2676.62,2676.62,2673.49,2673.57,1123.0
2023-05-18 10:50:00,2673.7,2673.7,2672.18,2672.18,200.0,2673.7,2673.7,2672.18,2672.18,200.0
2023-05-18 11:00:00,2674.37,2674.37,2671.48,2671.48,1203.0,2674.37,2674.37,2671.48,2671.48,1203.0
2023-05-18 11:10:00,2670.72,2670.72,2669.24,2669.26,1046.0,2670.72,2670.72,2669.24,2669.26,1046.0
2023-05-18 11:20:00,2667.39,2667.39,2657.57,2658.8,1101.0,2667.39,2667.39,2657.57,2658.8,1101.0
2023-05-18 11:30:00,2658.8,2658.8,2658.8,2658.8,0.0,2658.8,2658.8,2658.8,2658.8,0.0
2023-05-18 11:40:00,2657.61,2657.61,2657.57,2657.57,200.0,2657.61,2657.61,2657.57,2657.57,200.0
2023-05-18 11:50:00,2656.29,2656.29,2656.29,2656.29,100.0,2656.29,2656.29,2656.29,2656.29,100.0
2023-05-18 12:00:00,2654.03,2654.03,2654.03,2654.03,100.0,2654.03,2654.03,2654.03,2654.03,100.0
2023-05-18 12:10:00,2656.01,2656.01,2651.16,2652.36,1148.0,2656.01,2656.01,2651.16,2652.36,1148.0
2023-05-18 12:20:00,2651.61,2652.65,2646.89,2646.89,1444.0,2651.61,2652.65,2646.89,2646.89,1444.0
2023-05-18 12:30:00,2647.05,2648.29,2645.58,2645.95,657.0,2647.05,2648.29,2645.58,2645.95,657.0
2023-05-18 12:40:00,2645.95,2645.95,2645.95,2645.95,0.0,2645.95,2645.95,2645.95,2645.95,0.0
2023-05-18 12:50:00,2645.95,2645.95,2645.95,2645.95,0.0,2645.95,2645.95,2645.95,2645.95,0.0
2023-05-18 13:00:00,2647.04,2649.09,2643.88,2643.88,1376.0,2647.04,2649.09,2643.88,2643.88,1376.0
2023-05-18 13:10:00,2643.88,2643.88,2643.88,2643.88,0.0,2643.88,2643.88,2643.88,2643.88,0.0
2023-05-18 13:20:00,2645.33,2645.33,2645.33,2645.33,300.0,2645.33,2645.33,2645.33,2645.33,300.0
2023-05-18 13:30:00,2645.33,2645.33,2639.86,2640.84,942.0,2645.33,2645.33,2639.86,2640.84,942.0
2023-05-18 13:40:00,2637.43,2638.4,2634.3,2637.45,700.0,2637.43,2638.4,2634.3,2637.45,700.0
2023-05-18 13:50:00,2639.33,2639.33,2637.75,2637.84,370.0,2639.33,2639.33,2637.75,2637.84,370.0
2023-05-18 14:00:00,2638.38,2640.02,2637.96,2638.76,900.0,2638.38,2640.02,2637.96,2638.76,900.0
2023-05-18 14:10:00,2642.13,2642.13,2642.13,2642.13,433.0,2642.13,2642.13,2642.13,2642.13,433.0
2023-05-18 14:20:00,2644.25,2644.25,2640.58,2640.58,400.0,2644.25,2644.25,2640.58,2640.58,400.0
2023-05-18 14:30:00,2640.24,2640.24,2640.24,2640.24,100.0,2640.24,2640.24,2640.24,2640.24,100.0
2023-05-18 14:40:00,2639.2,2642.13,2637.21,2642.13,634.0,2639.2,2642.13,2637.21,2642.13,634.0
2023-05-18 14:50:00,2639.52,2641.26,2639.3,2641.08,500.0,2639.52,2641.26,2639.3,2641.08,500.0
2023-05-18 15:00:00,2642.52,2643.26,2641.83,2642.15,646.0,2642.52,2643.26,2641.83,2642.15,646.0
2023-05-18 15:10:00,2643.15,2643.15,2640.3,2642.29,1513.0,2643.15,2643.15,2640.3,2642.29,1513.0
2023-05-18 15:20:00,2641.33,2641.91,2639.28,2639.28,1241.0,2641.33,2641.91,2639.28,2639.28,1241.0
2023-05-18 15:30:00,2640.43,2640.43,2636.5,2636.5,400.0,2640.43,2640.43,2636.5,2636.5,400.0
2023-05-18 15:40:00,2636.96,2648.38,2636.96,2648.37,1983.0,2636.96,2648.38,2636.96,2648.37,1983.0
2023-05-18 15:50:00,2647.57,2650.57,2645.01,2645.75,6390.0,2647.57,2650.57,2645.01,2645.75,6390.0
2023-05-19 09:30:00,2649.0,2649.0,2649.0,2649.0,2742.0,2649.0,2649.0,2649.0,2649.0,2742.0
2023-05-19 09:40:00,2634.34,2644.49,2634.34,2644.49,1090.0,2634.34,2644.49,2634.34,2644.49,1090.0
2023-05-19 09:50:00,2649.31,2650.01,2644.21,2644.21,1433.0,2649.31,2650.01,2644.21,2644.21,1433.0
2023-05-19 10:00:00,2644.52,2657.19,2643.94,2652.63,1733.0,2644.52,2657.19,2643.94,2652.63,1733.0
2023-05-19 10:10:00,2655.24,2657.38,2653.01,2653.36,3209.0,2655.24,2657.38,2653.01,2653.36,3209.0
2023-05-19 10:20:00,2648.06,2649.3,2642.08,2642.09,647.0,2648.06,2649.3,2642.08,2642.09,647.0
2023-05-19 10:30:00,2642.49,2642.68,2642.49,2642.68,300.0,2642.49,2642.68,2642.49,2642.68,300.0
2023-05-19 10:40:00,2642.68,2642.68,2642.68,2642.68,0.0,2642.68,2642.68,2642.68,2642.68,0.0
2023-05-19 10:50:00,2640.34,2640.34,2640.33,2640.34,100.0,2640.34,2640.34,2640.33,2640.34,100.0
2023-05-19 11:00:00,2639.65,2639.65,2638.1,2638.1,200.0,2639.65,2639.65,2638.1,2638.1,200.0
2023-05-19 11:10:00,2636.81,2636.81,2636.81,2636.81,100.0,2636.81,2636.81,2636.81,2636.81,100.0
2023-05-19 11:20:00,2636.81,2636.81,2636.81,2636.81,0.0,2636.81,2636.81,2636.81,2636.81,0.0
2023-05-19 11:30:00,2636.0,2636.0,2630.58,2630.59,400.0,2636.0,2636.0,2630.58,2630.59,400.0
2023-05-19 11:40:00,2631.92,2640.47,2629.76,2640.47,1200.0,2631.92,2640.47,2629.76,2640.47,1200.0
2023-05-19 11:50:00,2644.07,2644.07,2644.06,2644.07,100.0,2644.07,2644.07,2644.06,2644.07,100.0
2023-05-19 12:00:00,2644.0,2645.07,2644.0,2645.07,300.0,2644.0,2645.07,2644.0,2645.07,300.0
2023-05-19 12:10:00,2646.42,2646.42,2643.3,2643.3,214.0,2646.42,2646.42,2643.3,2643.3,214.0
2023-05-19 12:20:00,2646.27,2646.27,2646.27,2646.27,200.0,2646.27,2646.27,2646.27,2646.27,200.0
2023-05-19 12:30:00,2644.63,2646.89,2644.62,2645.79,916.0,2644.63,2646.89,2644.62,2645.79,916.0
2023-05-19 12:40:00,2644.81,2645.06,2642.07,2643.55,1215.0,2644.81,2645.06,2642.07,2643.55,1215.0
2023-05-19 12:50:00,2646.63,2646.93,2645.64,2645.85,607.0,2646.63,2646.93,2645.64,2645.85,607.0
2023-05-19 13:00:00,2646.78,2650.24,2646.78,2650.24,252.0,2646.78,2650.24,2646.78,2650.24,252.0
2023-05-19 13:10:00,2650.52,2650.52,2650.36,2650.36,300.0,2650.52,2650.52,2650.36,2650.36,300.0
2023-05-19 13:20:00,2652.19,2652.19,2652.19,2652.19,203.0,2652.19,2652.19,2652.19,2652.19,203.0
2023-05-19 13:30:00,2653.93,2653.93,2648.86,2651.77,500.0,2653.93,2653.93,2648.86,2651.77,500.0
2023-05-19 13:40:00,2650.22,2650.8,2647.68,2647.68,300.0,2650.22,2650.8,2647.68,2647.68,300.0
2023-05-19 13:50:00,2647.05,2647.05,2643.72,2643.72,400.0,2647.05,2647.05,2643.72,2643.72,400.0
2023-05-19 14:00:00,2643.72,2643.72,2643.72,2643.72,0.0,2643.72,2643.72,2643.72,2643.72,0.0
2023-05-19 14:10:00,2644.77,2644.77,2640.07,2640.09,527.0,2644.77,2644.77,2640.07,2640.09,527.0
2023-05-19 14:20:00,2639.87,2639.91,2639.86,2639.91,500.0,2639.87,2639.91,2639.86,2639.91,500.0
2023-05-19 14:30:00,2640.85,2643.47,2640.84,2643.47,500.0,2640.85,2643.47,2640.84,2643.47,500.0
2023-05-19 14:40:00,2649.09,2649.09,2644.46,2644.46,500.0,2649.09,2649.09,2644.46,2644.46,500.0
2023-05-19 14:50:00,2643.96,2649.83,2643.96,2646.59,406.0,2643.96,2649.83,2643.96,2646.59,406.0
2023-05-19 15:00:00,2646.52,2647.32,2641.4,2641.41,814.0,2646.52,2647.32,2641.4,2641.41,814.0
2023-05-19 15:10:00,2643.14,2644.79,2642.62,2643.28,607.0,2643.14,2644.79,2642.62,2643.28,607.0
2023-05-19 15:20:00,2643.22,2645.29,2642.5,2643.31,1778.0,2643.22,2645.29,2642.5,2643.31,1778.0
2023-05-19 15:30:00,2644.16,2645.22,2642.98,2642.98,452.0,2644.16,2645.22,2642.98,2642.98,452.0
2023-05-19 15:40:00,2646.82,2650.18,2646.82,2650.12,700.0,2646.82,2650.18,2646.82,2650.12,700.0
2023-05-19 15:50:00,2649.99,2655.78,2648.01,2651.01,7051.0,2649.99,2655.78,2648.01,2651.01,7051.0
2023-05-22 09:30:00,2671.25,2679.5,2670.01,2670.01,2495.0,2671.25,2679.5,2670.01,2670.01,2495.0
2023-05-22 09:40:00,2669.68,2670.41,2669.68,2670.41,297.0,2669.68,2670.41,2669.68,2670.41,297.0
2023-05-22 09:50:00,2660.99,2661.74,2643.68,2645.28,1300.0,2660.99,2661.74,2643.68,2645.28,1300.0
2023-05-22 10:00:00,2642.01,2642.01,2630.42,2636.1,2956.0,2642.01,2642.01,2630.42,2636.1,2956.0
2023-05-22 10:10:00,2631.95,2637.62,2628.81,2631.97,1557.0,2631.95,2637.62,2628.81,2631.97,1557.0
2023-05-22 10:20:00,2627.92,2630.42,2625.11,2625.6,1857.0,2627.92,2630.42,2625.11,2625.6,1857.0
2023-05-22 10:30:00,2630.33,2636.88,2624.75,2624.75,1800.0,2630.33,2636.88,2624.75,2624.75,1800.0
2023-05-22 10:40:00,2627.96,2627.96,2620.18,2622.06,500.0,2627.96,2627.96,2620.18,2622.06,500.0
2023-05-22 10:50:00,2626.92,2630.0,2623.85,2628.75,1154.0,2626.92,2630.0,2623.85,2628.75,1154.0
2023-05-22 11:00:00,2630.38,2641.11,2630.38,2638.46,2706.0,2630.38,2641.11,2630.38,2638.46,2706.0
2023-05-22 11:10:00,2637.58,2638.54,2630.33,2630.34,900.0,2637.58,2638.54,2630.33,2630.34,900.0
2023-05-22 11:20:00,2633.33,2634.46,2625.67,2625.67,1832.0,2633.33,2634.46,2625.67,2625.67,1832.0
2023-05-22 11:30:00,2628.53,2628.57,2624.71,2624.71,1000.0,2628.53,2628.57,2624.71,2624.71,1000.0
2023-05-22 11:40:00,2624.7,2624.7,2621.21,2621.92,800.0,2624.7,2624.7,2621.21,2621.92,800.0
2023-05-22 11:50:00,2626.5,2631.56,2626.5,2631.56,703.0,2626.5,2631.56,2626.5,2631.56,703.0
2023-05-22 12:00:00,2627.03,2629.76,2625.44,2625.44,800.0,2627.03,2629.76,2625.44,2625.44,800.0
2023-05-22 12:10:00,2624.42,2624.42,2621.89,2621.89,200.0,2624.42,2624.42,2621.89,2621.89,200.0
2023-05-22 12:20:00,2622.2,2622.2,2618.53,2619.96,1024.0,2622.2,2622.2,2618.53,2619.96,1024.0
2023-05-22 12:30:00,2623.2,2623.2,2622.9,2622.9,200.0,2623.2,2623.2,2622.9,2622.9,200.0
2023-05-22 12:40:00,2617.93,2625.62,2617.8,2617.8,400.0,2617.93,2625.62,2617.8,2617.8,400.0
2023-05-22 12:50:00,2621.5,2623.45,2617.19,2620.67,1200.0,2621.5,2623.45,2617.19,2620.67,1200.0
2023-05-22 13:00:00,2620.67,2620.67,2620.67,2620.67,0.0,2620.67,2620.67,2620.67,2620.67,0.0
2023-05-22 13:10:00,2621.12,2623.0,2621.12,2623.0,700.0,2621.12,2623.0,2621.12,2623.0,700.0
2023-05-22 13:20:00,2623.94,2627.86,2622.99,2627.86,700.0,2623.94,2627.86,2622.99,2627.86,700.0
2023-05-22 13:30:00,2622.67,2626.55,2622.24,2626.55,1000.0,2622.67,2626.55,2622.24,2626.55,1000.0
2023-05-22 13:40:00,2629.64,2629.65,2623.11,2625.37,693.0,2629.64,2629.65,2623.11,2625.37,693.0
2023-05-22 13:50:00,2626.94,2626.94,2623.43,2623.81,803.0,2626.94,2626.94,2623.43,2623.81,803.0
2023-05-22 14:00:00,2624.02,2624.42,2622.23,2622.61,800.0,2624.02,2624.42,2622.23,2622.61,800.0
2023-05-22 14:10:00,2622.93,2625.8,2621.76,2623.43,1000.0,2622.93,2625.8,2621.76,2623.43,1000.0
2023-05-22 14:20:00,2623.22,2624.98,2621.21,2624.98,900.0,2623.22,2624.98,2621.21,2624.98,900.0
2023-05-22 14:30:00,2625.36,2627.74,2625.36,2626.64,792.0,2625.36,2627.74,2625.36,2626.64,792.0
2023-05-22 14:40:00,2624.39,2631.16,2624.38,2631.16,800.0,2624.39,2631.16,2624.38,2631.16,800.0
2023-05-22 14:50:00,2633.63,2633.63,2628.36,2628.37,745.0,2633.63,2633.63,2628.36,2628.37,745.0
2023-05-22 15:00:00,2632.09,2635.12,2625.57,2628.32,1300.0,2632.09,2635.12,2625.57,2628.32,1300.0
2023-05-22 15:10:00,2629.5,2630.82,2628.16,2628.16,1070.0,2629.5,2630.82,2628.16,2628.16,1070.0
2023-05-22 15:20:00,2627.11,2627.94,2620.25,2626.28,3288.0,2627.11,2627.94,2620.25,2626.28,3288.0
2023-05-22 15:30:00,2624.62,2626.94,2621.16,2626.3,1336.0,2624.62,2626.94,2621.16,2626.3,1336.0
2023-05-22 15:40:00,2626.5,2626.85,2619.82,2619.82,2000.0,2626.5,2626.85,2619.82,2619.82,2000.0
2023-05-22 15:50:00,2620.17,2623.61,2617.0,2617.03,5994.0,2620.17,2623.61,2617.0,2617.03,5994.0
2023-05-23 09:30:00,2492.01,2539.81,2474.52,2526.8,19693.0,2492.01,2539.81,2474.52,2526.8,19693.0
2023-05-23 09:40:00,2528.36,2529.24,2501.68,2508.13,8044.0,2528.36,2529.24,2501.68,2508.13,8044.0
2023-05-23 09:50:00,2503.5,2520.15,2498.35,2516.65,6336.0,2503.5,2520.15,2498.35,2516.65,6336.0
2023-05-23 10:00:00,2513.86,2529.2,2502.92,2522.83,13976.0,2513.86,2529.2,2502.92,2522.83,13976.0
2023-05-23 10:10:00,2523.47,2540.0,2519.73,2540.0,4910.0,2523.47,2540.0,2519.73,2540.0,4910.0
2023-05-23 10:20:00,2535.01,2538.71,2527.75,2538.21,6506.0,2535.01,2538.71,2527.75,2538.21,6506.0
2023-05-23 10:30:00,2537.84,2548.25,2537.63,2537.87,5054.0,2537.84,2548.25,2537.63,2537.87,5054.0
2023-05-23 10:40:00,2536.73,2537.48,2527.17,2533.68,3011.0,2536.73,2537.48,2527.17,2533.68,3011.0
2023-05-23 10:50:00,2528.6,2528.6,2483.99,2488.96,4957.0,2528.6,2528.6,2483.99,2488.96,4957.0
2023-05-23 11:00:00,2490.0,2497.83,2482.84,2482.84,4115.0,2490.0,2497.83,2482.84,2482.84,4115.0
2023-05-23 11:10:00,2484.25,2489.97,2480.0,2483.02,3581.0,2484.25,2489.97,2480.0,2483.02,3581.0
2023-05-23 11:20:00,2478.43,2487.34,2478.43,2487.34,2410.0,2478.43,2487.34,2478.43,2487.34,2410.0
2023-05-23 11:30:00,2482.34,2483.74,2464.5,2465.05,3027.0,2482.34,2483.74,2464.5,2465.05,3027.0
2023-05-23 11:40:00,2468.47,2483.29,2468.47,2479.91,5727.0,2468.47,2483.29,2468.47,2479.91,5727.0
2023-05-23 11:50:00,2481.25,2481.25,2474.29,2476.95,3738.0,2481.25,2481.25,2474.29,2476.95,3738.0
2023-05-23 12:00:00,2477.26,2485.29,2477.26,2481.14,4938.0,2477.26,2485.29,2477.26,2481.14,4938.0
2023-05-23 12:10:00,2479.29,2480.99,2471.64,2476.05,2341.0,2479.29,2480.99,2471.64,2476.05,2341.0
2023-05-23 12:20:00,2473.18,2474.26,2467.34,2467.43,2692.0,2473.18,2474.26,2467.34,2467.43,2692.0
2023-05-23 12:30:00,2466.45,2470.0,2462.82,2464.97,4055.0,2466.45,2470.0,2462.82,2464.97,4055.0
2023-05-23 12:40:00,2462.57,2466.37,2458.11,2458.11,3460.0,2462.57,2466.37,2458.11,2458.11,3460.0
2023-05-23 12:50:00,2455.02,2458.57,2451.88,2458.57,2306.0,2455.02,2458.57,2451.88,2458.57,2306.0
2023-05-23 13:00:00,2463.0,2463.01,2452.88,2458.4,2652.0,2463.0,2463.01,2452.88,2458.4,2652.0
2023-05-23 13:10:00,2462.42,2462.42,2454.94,2457.45,1680.0,2462.42,2462.42,2454.94,2457.45,1680.0
2023-05-23 13:20:00,2456.35,2456.35,2437.19,2437.19,4507.0,2456.35,2456.35,2437.19,2437.19,4507.0
2023-05-23 13:30:00,2438.05,2445.64,2435.32,2444.45,1971.0,2438.05,2445.64,2435.32,2444.45,1971.0
2023-05-23 13:40:00,2444.91,2447.07,2443.79,2444.95,2306.0,2444.91,2447.07,2443.79,2444.95,2306.0
2023-05-23 13:50:00,2441.05,2441.54,2438.28,2441.19,2298.0,2441.05,2441.54,2438.28,2441.19,2298.0
2023-05-23 14:00:00,2440.53,2440.53,2432.36,2432.36,1400.0,2440.53,2440.53,2432.36,2432.36,1400.0
2023-05-23 14:10:00,2434.59,2442.48,2434.56,2437.35,1802.0,2434.59,2442.48,2434.56,2437.35,1802.0
2023-05-23 14:20:00,2437.0,2439.01,2432.37,2437.64,3075.0,2437.0,2439.01,2432.37,2437.64,3075.0
2023-05-23 14:30:00,2434.36,2438.0,2434.36,2436.14,823.0,2434.36,2438.0,2434.36,2436.14,823.0
2023-05-23 14:40:00,2432.34,2432.34,2424.14,2424.14,1410.0,2432.34,2432.34,2424.14,2424.14,1410.0
2023-05-23 14:50:00,2423.97,2426.37,2423.45,2424.71,2727.0,2423.97,2426.37,2423.45,2424.71,2727.0
2023-05-23 15:00:00,2424.48,2434.41,2424.06,2432.2,2347.0,2424.48,2434.41,2424.06,2432.2,2347.0
2023-05-23 15:10:00,2433.03,2441.05,2431.82,2438.9,4764.0,2433.03,2441.05,2431.82,2438.9,4764.0
2023-05-23 15:20:00,2436.85,2446.23,2434.24,2446.23,2800.0,2436.85,2446.23,2434.24,2446.23,2800.0
2023-05-23 15:30:00,2446.5,2457.91,2443.0,2453.83,6977.0,2446.5,2457.91,2443.0,2453.83,6977.0
2023-05-23 15:40:00,2455.28,2457.17,2450.09,2452.27,7890.0,2455.28,2457.17,2450.09,2452.27,7890.0
2023-05-23 15:50:00,2453.64,2464.37,2448.1,2464.37,26103.0,2453.64,2464.37,2448.1,2464.37,26103.0
2023-05-24 09:30:00,2463.41,2474.74,2436.1,2436.36,6354.0,2463.41,2474.74,2436.1,2436.36,6354.0
2023-05-24 09:40:00,2437.03,2448.98,2437.02,2448.98,1311.0,2437.03,2448.98,2437.02,2448.98,1311.0
2023-05-24 09:50:00,2452.99,2453.03,2438.25,2438.26,1974.0,2452.99,2453.03,2438.25,2438.26,1974.0
2023-05-24 10:00:00,2435.17,2438.1,2435.17,2438.1,600.0,2435.17,2438.1,2435.17,2438.1,600.0
2023-05-24 10:10:00,2443.86,2455.88,2443.85,2455.88,2800.0,2443.86,2455.88,2443.85,2455.88,2800.0
2023-05-24 10:20:00,2451.19,2454.44,2447.72,2453.95,2787.0,2451.19,2454.44,2447.72,2453.95,2787.0
2023-05-24 10:30:00,2450.55,2456.11,2449.29,2449.76,8160.0,2450.55,2456.11,2449.29,2449.76,8160.0
2023-05-24 10:40:00,2446.9,2446.9,2446.2,2446.2,300.0,2446.9,2446.9,2446.2,2446.2,300.0
2023-05-24 10:50:00,2440.36,2447.2,2440.35,2447.2,1428.0,2440.36,2447.2,2440.35,2447.2,1428.0
2023-05-24 11:00:00,2447.14,2447.14,2442.45,2443.02,800.0,2447.14,2447.14,2442.45,2443.02,800.0
2023-05-24 11:10:00,2444.47,2447.57,2444.47,2447.57,500.0,2444.47,2447.57,2444.47,2447.57,500.0
2023-05-24 11:20:00,2447.58,2451.39,2445.5,2447.95,4776.0,2447.58,2451.39,2445.5,2447.95,4776.0
2023-05-24 11:30:00,2444.96,2448.28,2441.34,2441.34,900.0,2444.96,2448.28,2441.34,2441.34,900.0
2023-05-24 11:40:00,2442.23,2448.82,2442.0,2447.0,5441.0,2442.23,2448.82,2442.0,2447.0,5441.0
2023-05-24 11:50:00,2449.0,2454.02,2448.5,2454.02,1400.0,2449.0,2454.02,2448.5,2454.02,1400.0
2023-05-24 12:00:00,2453.92,2457.4,2453.92,2456.71,300.0,2453.92,2457.4,2453.92,2456.71,300.0
2023-05-24 12:10:00,2458.02,2459.2,2457.41,2458.52,605.0,2458.02,2459.2,2457.41,2458.52,605.0
2023-05-24 12:20:00,2458.32,2458.43,2456.05,2456.05,2603.0,2458.32,2458.43,2456.05,2456.05,2603.0
2023-05-24 12:30:00,2455.47,2459.75,2453.06,2453.06,3154.0,2455.47,2459.75,2453.06,2453.06,3154.0
2023-05-24 12:40:00,2451.27,2453.91,2450.29,2453.91,1229.0,2451.27,2453.91,2450.29,2453.91,1229.0
2023-05-24 12:50:00,2451.93,2453.4,2449.85,2451.69,1005.0,2451.93,2453.4,2449.85,2451.69,1005.0
2023-05-24 13:00:00,2453.2,2453.2,2450.25,2450.25,200.0,2453.2,2453.2,2450.25,2450.25,200.0
2023-05-24 13:10:00,2453.12,2453.12,2448.35,2450.76,1403.0,2453.12,2453.12,2448.35,2450.76,1403.0
2023-05-24 13:20:00,2449.99,2449.99,2445.6,2447.52,1154.0,2449.99,2449.99,2445.6,2447.52,1154.0
2023-05-24 13:30:00,2447.72,2449.71,2446.95,2446.95,2003.0,2447.72,2449.71,2446.95,2446.95,2003.0
2023-05-24 13:40:00,2448.67,2448.67,2446.12,2447.99,500.0,2448.67,2448.67,2446.12,2447.99,500.0
2023-05-24 13:50:00,2447.82,2447.82,2445.12,2445.12,1400.0,2447.82,2447.82,2445.12,2445.12,1400.0
2023-05-24 14:00:00,2441.47,2441.47,2441.46,2441.47,100.0,2441.47,2441.47,2441.46,2441.47,100.0
2023-05-24 14:10:00,2441.05,2441.05,2438.81,2439.25,900.0,2441.05,2441.05,2438.81,2439.25,900.0
2023-05-24 14:20:00,2438.63,2438.63,2438.63,2438.63,100.0,2438.63,2438.63,2438.63,2438.63,100.0
2023-05-24 14:30:00,2437.93,2439.72,2437.93,2438.72,1000.0,2437.93,2439.72,2437.93,2438.72,1000.0
2023-05-24 14:40:00,2438.73,2438.73,2432.64,2432.66,6481.0,2438.73,2438.73,2432.64,2432.66,6481.0
2023-05-24 14:50:00,2432.66,2432.69,2428.6,2428.61,1526.0,2432.66,2432.69,2428.6,2428.61,1526.0
2023-05-24 15:00:00,2427.84,2429.01,2427.15,2428.63,617.0,2427.84,2429.01,2427.15,2428.63,617.0
2023-05-24 15:10:00,2427.36,2430.49,2427.23,2430.49,2661.0,2427.36,2430.49,2427.23,2430.49,2661.0
2023-05-24 15:20:00,2434.6,2440.28,2434.6,2440.28,980.0,2434.6,2440.28,2434.6,2440.28,980.0
2023-05-24 15:30:00,2438.04,2440.08,2435.13,2435.28,1898.0,2438.04,2440.08,2435.13,2435.28,1898.0
2023-05-24 15:40:00,2435.28,2436.73,2434.46,2434.46,1375.0,2435.28,2436.73,2434.46,2434.46,1375.0
2023-05-24 15:50:00,2433.53,2433.68,2421.82,2423.61,19113.0,2433.53,2433.68,2421.82,2423.61,19113.0
2023-05-25 09:30:00,2413.42,2428.63,2398.24,2402.0,2919.0,2413.42,2428.63,2398.24,2402.0,2919.0
2023-05-25 09:40:00,2407.0,2416.86,2407.0,2416.63,1276.0,2407.0,2416.86,2407.0,2416.63,1276.0
2023-05-25 09:50:00,2416.69,2425.02,2416.69,2425.02,1500.0,2416.69,2425.02,2416.69,2425.02,1500.0
2023-05-25 10:00:00,2429.23,2434.73,2426.19,2426.19,671.0,2429.23,2434.73,2426.19,2426.19,671.0
2023-05-25 10:10:00,2430.5,2430.5,2422.39,2423.02,1950.0,2430.5,2430.5,2422.39,2423.02,1950.0
2023-05-25 10:20:00,2424.61,2428.05,2424.6,2425.48,400.0,2424.61,2428.05,2424.6,2425.48,400.0
2023-05-25 10:30:00,2425.48,2429.4,2425.48,2429.39,600.0,2425.48,2429.4,2425.48,2429.39,600.0
2023-05-25 10:40:00,2432.1,2434.99,2429.2,2429.2,1205.0,2432.1,2434.99,2429.2,2429.2,1205.0
2023-05-25 10:50:00,2430.93,2430.93,2428.93,2430.83,500.0,2430.93,2430.93,2428.93,2430.83,500.0
2023-05-25 11:00:00,2433.59,2433.59,2431.12,2431.12,700.0,2433.59,2433.59,2431.12,2431.12,700.0
2023-05-25 11:10:00,2431.12,2432.69,2428.95,2432.1,1333.0,2431.12,2432.69,2428.95,2432.1,1333.0
2023-05-25 11:20:00,2432.35,2434.95,2431.1,2434.95,600.0,2432.35,2434.95,2431.1,2434.95,600.0
2023-05-25 11:30:00,2432.57,2435.85,2432.27,2435.81,1827.0,2432.57,2435.85,2432.27,2435.81,1827.0
2023-05-25 11:40:00,2435.88,2441.3,2435.87,2441.3,1000.0,2435.88,2441.3,2435.87,2441.3,1000.0
2023-05-25 11:50:00,2439.96,2441.97,2439.96,2441.64,1020.0,2439.96,2441.97,2439.96,2441.64,1020.0
2023-05-25 12:00:00,2441.9,2443.86,2441.9,2443.86,400.0,2441.9,2443.86,2441.9,2443.86,400.0
2023-05-25 12:10:00,2447.43,2451.18,2445.05,2448.72,1500.0,2447.43,2451.18,2445.05,2448.72,1500.0
2023-05-25 12:20:00,2448.82,2453.62,2448.82,2450.83,2400.0,2448.82,2453.62,2448.82,2450.83,2400.0
2023-05-25 12:30:00,2453.16,2455.23,2450.19,2454.92,3397.0,2453.16,2455.23,2450.19,2454.92,3397.0
2023-05-25 12:40:00,2452.71,2454.85,2451.83,2454.85,1000.0,2452.71,2454.85,2451.83,2454.85,1000.0
2023-05-25 12:50:00,2454.96,2454.96,2450.99,2451.55,2736.0,2454.96,2454.96,2450.99,2451.55,2736.0
2023-05-25 13:00:00,2451.68,2451.69,2446.02,2446.02,1105.0,2451.68,2451.69,2446.02,2446.02,1105.0
2023-05-25 13:10:00,2445.41,2447.51,2444.0,2445.0,1087.0,2445.41,2447.51,2444.0,2445.0,1087.0
2023-05-25 13:20:00,2444.0,2444.16,2441.0,2441.01,2090.0,2444.0,2444.16,2441.0,2441.01,2090.0
2023-05-25 13:30:00,2440.0,2440.0,2431.95,2437.37,400.0,2440.0,2440.0,2431.95,2437.37,400.0
2023-05-25 13:40:00,2437.13,2437.13,2437.13,2437.13,200.0,2437.13,2437.13,2437.13,2437.13,200.0
2023-05-25 13:50:00,2437.79,2444.33,2437.79,2444.33,613.0,2437.79,2444.33,2437.79,2444.33,613.0
2023-05-25 14:00:00,2444.34,2447.0,2444.34,2445.78,600.0,2444.34,2447.0,2444.34,2445.78,600.0
2023-05-25 14:10:00,2446.87,2447.0,2445.9,2446.16,700.0,2446.87,2447.0,2445.9,2446.16,700.0
2023-05-25 14:20:00,2446.55,2447.19,2446.54,2447.18,1603.0,2446.55,2447.19,2446.54,2447.18,1603.0
2023-05-25 14:30:00,2450.24,2452.52,2449.53,2452.52,900.0,2450.24,2452.52,2449.53,2452.52,900.0
2023-05-25 14:40:00,2454.57,2458.45,2453.28,2458.0,3847.0,2454.57,2458.45,2453.28,2458.0,3847.0
2023-05-25 14:50:00,2456.04,2456.04,2453.68,2454.55,601.0,2456.04,2456.04,2453.68,2454.55,601.0
2023-05-25 15:00:00,2454.57,2455.86,2454.26,2455.23,1131.0,2454.57,2455.86,2454.26,2455.23,1131.0
2023-05-25 15:10:00,2454.41,2454.41,2450.24,2451.1,2600.0,2454.41,2454.41,2450.24,2451.1,2600.0
2023-05-25 15:20:00,2451.14,2454.55,2450.53,2453.14,1500.0,2451.14,2454.55,2450.53,2453.14,1500.0
2023-05-25 15:30:00,2454.53,2458.29,2454.12,2456.98,1920.0,2454.53,2458.29,2454.12,2456.98,1920.0
2023-05-25 15:40:00,2457.93,2464.61,2457.93,2463.16,3566.0,2457.93,2464.61,2457.93,2463.16,3566.0
2023-05-25 15:50:00,2462.51,2467.27,2460.05,2465.19,15680.0,2462.51,2467.27,2460.05,2465.19,15680.0
2023-05-26 09:30:00,2461.15,2461.15,2426.57,2443.47,2934.0,2461.15,2461.15,2426.57,2443.47,2934.0
2023-05-26 09:40:00,2448.61,2455.15,2446.92,2446.92,1025.0,2448.61,2455.15,2446.92,2446.92,1025.0
2023-05-26 09:50:00,2441.32,2447.0,2441.32,2444.57,650.0,2441.32,2447.0,2441.32,2444.57,650.0
2023-05-26 10:00:00,2444.19,2449.16,2444.01,2445.51,1517.0,2444.19,2449.16,2444.01,2445.51,1517.0
2023-05-26 10:10:00,2446.19,2446.19,2441.24,2441.24,600.0,2446.19,2446.19,2441.24,2441.24,600.0
2023-05-26 10:20:00,2440.01,2446.58,2438.0,2446.58,3269.0,2440.01,2446.58,2438.0,2446.58,3269.0
2023-05-26 10:30:00,2445.63,2460.62,2445.62,2459.1,5912.0,2445.63,2460.62,2445.62,2459.1,5912.0
2023-05-26 10:40:00,2457.1,2460.92,2454.52,2456.22,1383.0,2457.1,2460.92,2454.52,2456.22,1383.0
2023-05-26 10:50:00,2453.47,2455.91,2451.19,2455.12,900.0,2453.47,2455.91,2451.19,2455.12,900.0
2023-05-26 11:00:00,2454.94,2466.43,2454.44,2455.03,2892.0,2454.94,2466.43,2454.44,2455.03,2892.0
2023-05-26 11:10:00,2456.88,2459.95,2451.69,2454.73,1400.0,2456.88,2459.95,2451.69,2454.73,1400.0
2023-05-26 11:20:00,2458.63,2460.77,2456.03,2460.48,1305.0,2458.63,2460.77,2456.03,2460.48,1305.0
2023-05-26 11:30:00,2460.13,2461.25,2459.22,2459.22,700.0,2460.13,2461.25,2459.22,2459.22,700.0
2023-05-26 11:40:00,2458.48,2458.54,2455.14,2456.83,1100.0,2458.48,2458.54,2455.14,2456.83,1100.0
2023-05-26 11:50:00,2457.23,2462.26,2457.23,2458.05,1432.0,2457.23,2462.26,2457.23,2458.05,1432.0
2023-05-26 12:00:00,2458.51,2462.64,2456.87,2461.19,1300.0,2458.51,2462.64,2456.87,2461.19,1300.0
2023-05-26 12:10:00,2460.79,2463.34,2457.71,2461.99,1729.0,2460.79,2463.34,2457.71,2461.99,1729.0
2023-05-26 12:20:00,2462.74,2466.55,2462.74,2466.55,400.0,2462.74,2466.55,2462.74,2466.55,400.0
2023-05-26 12:30:00,2465.71,2471.47,2465.71,2465.72,1704.0,2465.71,2471.47,2465.71,2465.72,1704.0
2023-05-26 12:40:00,2470.04,2470.04,2464.99,2468.43,1593.0,2470.04,2470.04,2464.99,2468.43,1593.0
2023-05-26 12:50:00,2468.63,2469.03,2464.1,2464.1,600.0,2468.63,2469.03,2464.1,2464.1,600.0
2023-05-26 13:00:00,2464.11,2466.68,2463.54,2466.59,722.0,2464.11,2466.68,2463.54,2466.59,722.0
2023-05-26 13:10:00,2463.56,2464.82,2461.03,2461.03,701.0,2463.56,2464.82,2461.03,2461.03,701.0
2023-05-26 13:20:00,2464.22,2464.23,2461.52,2462.89,300.0,2464.22,2464.23,2461.52,2462.89,300.0
2023-05-26 13:30:00,2463.62,2465.4,2462.2,2462.2,822.0,2463.62,2465.4,2462.2,2462.2,822.0
2023-05-26 13:40:00,2461.02,2462.99,2457.73,2460.52,1617.0,2461.02,2462.99,2457.73,2460.52,1617.0
2023-05-26 13:50:00,2459.04,2459.28,2457.92,2459.28,500.0,2459.04,2459.28,2457.92,2459.28,500.0
2023-05-26 14:00:00,2458.53,2463.0,2458.53,2459.95,1400.0,2458.53,2463.0,2458.53,2459.95,1400.0
2023-05-26 14:10:00,2462.06,2462.26,2459.88,2462.26,400.0,2462.06,2462.26,2459.88,2462.26,400.0
2023-05-26 14:20:00,2461.19,2461.93,2461.18,2461.93,500.0,2461.19,2461.93,2461.18,2461.93,500.0
2023-05-26 14:30:00,2462.02,2471.11,2459.81,2471.11,2483.0,2462.02,2471.11,2459.81,2471.11,2483.0
2023-05-26 14:40:00,2466.99,2468.96,2462.78,2462.78,1337.0,2466.99,2468.96,2462.78,2462.78,1337.0
2023-05-26 14:50:00,2464.91,2464.91,2457.28,2457.29,800.0,2464.91,2464.91,2457.28,2457.29,800.0
2023-05-26 15:00:00,2458.62,2465.23,2458.62,2465.22,700.0,2458.62,2465.23,2458.62,2465.22,700.0
2023-05-26 15:10:00,2464.18,2469.37,2464.18,2468.12,3538.0,2464.18,2469.37,2464.18,2468.12,3538.0
2023-05-26 15:20:00,2466.25,2466.25,2464.13,2464.38,1000.0,2466.25,2466.25,2464.13,2464.38,1000.0
2023-05-26 15:30:00,2464.24,2465.61,2461.53,2463.29,1316.0,2464.24,2465.61,2461.53,2463.29,1316.0
2023-05-26 15:40:00,2462.22,2463.29,2460.74,2460.74,1300.0,2462.22,2463.29,2460.74,2460.74,1300.0
2023-05-26 15:50:00,2459.98,2461.58,2457.03,2461.26,7601.0,2459.98,2461.58,2457.03,2461.26,7601.0
2023-05-30 09:30:00,2438.73,2448.05,2427.96,2430.89,5301.0,2438.73,2448.05,2427.96,2430.89,5301.0
2023-05-30 09:40:00,2430.91,2437.6,2430.91,2437.6,3210.0,2430.91,2437.6,2430.91,2437.6,3210.0
2023-05-30 09:50:00,2436.79,2448.65,2436.79,2445.4,3229.0,2436.79,2448.65,2436.79,2445.4,3229.0
2023-05-30 10:00:00,2448.71,2448.71,2437.6,2441.03,3277.0,2448.71,2448.71,2437.6,2441.03,3277.0
2023-05-30 10:10:00,2440.18,2445.05,2437.26,2445.05,2300.0,2440.18,2445.05,2437.26,2445.05,2300.0
2023-05-30 10:20:00,2443.61,2443.61,2438.91,2441.03,1579.0,2443.61,2443.61,2438.91,2441.03,1579.0
2023-05-30 10:30:00,2441.0,2442.05,2432.01,2433.63,5521.0,2441.0,2442.05,2432.01,2433.63,5521.0
2023-05-30 10:40:00,2434.29,2437.1,2432.0,2434.53,3544.0,2434.29,2437.1,2432.0,2434.53,3544.0
2023-05-30 10:50:00,2432.3,2439.04,2432.29,2436.75,2800.0,2432.3,2439.04,2432.29,2436.75,2800.0
2023-05-30 11:00:00,2437.5,2438.62,2435.32,2435.32,802.0,2437.5,2438.62,2435.32,2435.32,802.0
2023-05-30 11:10:00,2434.17,2434.17,2433.75,2433.75,620.0,2434.17,2434.17,2433.75,2433.75,620.0
2023-05-30 11:20:00,2433.87,2436.65,2433.87,2436.65,1008.0,2433.87,2436.65,2433.87,2436.65,1008.0
2023-05-30 11:30:00,2437.19,2439.28,2437.19,2439.28,200.0,2437.19,2439.28,2437.19,2439.28,200.0
2023-05-30 11:40:00,2443.1,2443.1,2441.78,2441.92,400.0,2443.1,2443.1,2441.78,2441.92,400.0
2023-05-30 11:50:00,2444.58,2445.22,2442.05,2445.22,852.0,2444.58,2445.22,2442.05,2445.22,852.0
2023-05-30 12:00:00,2444.49,2446.42,2444.11,2446.42,1856.0,2444.49,2446.42,2444.11,2446.42,1856.0
2023-05-30 12:10:00,2447.64,2449.18,2447.01,2448.3,1670.0,2447.64,2449.18,2447.01,2448.3,1670.0
2023-05-30 12:20:00,2444.76,2446.36,2441.32,2441.32,600.0,2444.76,2446.36,2441.32,2441.32,600.0
2023-05-30 12:30:00,2444.32,2445.34,2439.52,2439.52,515.0,2444.32,2445.34,2439.52,2439.52,515.0
2023-05-30 12:40:00,2441.11,2441.12,2441.11,2441.12,200.0,2441.11,2441.12,2441.11,2441.12,200.0
2023-05-30 12:50:00,2440.58,2443.86,2440.58,2443.64,800.0,2440.58,2443.86,2440.58,2443.64,800.0
2023-05-30 13:00:00,2443.14,2445.2,2443.14,2443.39,873.0,2443.14,2445.2,2443.14,2443.39,873.0
2023-05-30 13:10:00,2440.7,2440.7,2440.7,2440.7,100.0,2440.7,2440.7,2440.7,2440.7,100.0
2023-05-30 13:20:00,2441.63,2441.63,2438.9,2438.9,900.0,2441.63,2441.63,2438.9,2438.9,900.0
2023-05-30 13:30:00,2438.33,2440.77,2438.33,2438.79,800.0,2438.33,2440.77,2438.33,2438.79,800.0
2023-05-30 13:40:00,2439.22,2442.63,2439.21,2441.45,1112.0,2439.22,2442.63,2439.21,2441.45,1112.0
2023-05-30 13:50:00,2445.75,2445.75,2441.71,2442.62,600.0,2445.75,2445.75,2441.71,2442.62,600.0
2023-05-30 14:00:00,2445.39,2445.39,2444.05,2444.13,583.0,2445.39,2445.39,2444.05,2444.13,583.0
2023-05-30 14:10:00,2445.75,2447.18,2445.06,2445.07,629.0,2445.75,2447.18,2445.06,2445.07,629.0
2023-05-30 14:20:00,2445.38,2445.38,2443.29,2444.13,876.0,2445.38,2445.38,2443.29,2444.13,876.0
2023-05-30 14:30:00,2447.58,2447.85,2446.79,2446.79,1002.0,2447.58,2447.85,2446.79,2446.79,1002.0
2023-05-30 14:40:00,2446.87,2446.87,2444.86,2444.86,600.0,2446.87,2446.87,2444.86,2444.86,600.0
2023-05-30 14:50:00,2443.05,2443.05,2442.58,2442.58,300.0,2443.05,2443.05,2442.58,2442.58,300.0
2023-05-30 15:00:00,2443.8,2443.8,2438.11,2439.78,2242.0,2443.8,2443.8,2438.11,2439.78,2242.0
2023-05-30 15:10:00,2438.2,2438.79,2437.89,2438.76,889.0,2438.2,2438.79,2437.89,2438.76,889.0
2023-05-30 15:20:00,2440.04,2440.13,2440.03,2440.13,300.0,2440.04,2440.13,2440.03,2440.13,300.0
2023-05-30 15:30:00,2441.53,2447.83,2441.53,2447.83,2114.0,2441.53,2447.83,2441.53,2447.83,2114.0
2023-05-30 15:40:00,2448.92,2459.9,2448.92,2456.94,4837.0,2448.92,2459.9,2448.92,2456.94,4837.0
2023-05-30 15:50:00,2456.04,2457.15,2452.85,2456.79,7713.0,2456.04,2457.15,2452.85,2456.79,7713.0
2023-05-31 09:30:00,2336.47,2358.0,2277.88,2323.7,37474.0,2336.47,2358.0,2277.88,2323.7,37474.0
2023-05-31 09:40:00,2320.56,2335.0,2310.77,2333.06,19221.0,2320.56,2335.0,2310.77,2333.06,19221.0
2023-05-31 09:50:00,2331.98,2348.1,2326.57,2347.93,6734.0,2331.98,2348.1,2326.57,2347.93,6734.0
2023-05-31 10:00:00,2347.93,2353.47,2335.04,2353.46,10698.0,2347.93,2353.47,2335.04,2353.46,10698.0
2023-05-31 10:10:00,2353.94,2363.01,2353.94,2355.38,3280.0,2353.94,2363.01,2353.94,2355.38,3280.0
2023-05-31 10:20:00,2353.55,2373.8,2349.41,2373.8,4999.0,2353.55,2373.8,2349.41,2373.8,4999.0
2023-05-31 10:30:00,2363.06,2368.68,2359.69,2363.66,10533.0,2363.06,2368.68,2359.69,2363.66,10533.0
2023-05-31 10:40:00,2365.16,2374.37,2359.66,2361.68,6698.0,2365.16,2374.37,2359.66,2361.68,6698.0
2023-05-31 10:50:00,2358.69,2362.0,2354.64,2359.26,4912.0,2358.69,2362.0,2354.64,2359.26,4912.0
2023-05-31 11:00:00,2366.1,2367.77,2353.94,2353.95,3526.0,2366.1,2367.77,2353.94,2353.95,3526.0
2023-05-31 11:10:00,2348.31,2351.86,2342.53,2346.83,3817.0,2348.31,2351.86,2342.53,2346.83,3817.0
2023-05-31 11:20:00,2350.0,2353.54,2339.14,2349.05,2743.0,2350.0,2353.54,2339.14,2349.05,2743.0
2023-05-31 11:30:00,2344.97,2347.37,2336.33,2339.74,4079.0,2344.97,2347.37,2336.33,2339.74,4079.0
2023-05-31 11:40:00,2340.2,2347.78,2339.29,2343.6,1107.0,2340.2,2347.78,2339.29,2343.6,1107.0
2023-05-31 11:50:00,2345.62,2351.35,2340.93,2351.29,4282.0,2345.62,2351.35,2340.93,2351.29,4282.0
2023-05-31 12:00:00,2351.19,2356.09,2347.58,2354.72,2176.0,2351.19,2356.09,2347.58,2354.72,2176.0
2023-05-31 12:10:00,2356.58,2361.2,2353.1,2353.1,2335.0,2356.58,2361.2,2353.1,2353.1,2335.0
2023-05-31 12:20:00,2352.0,2352.0,2349.28,2350.0,935.0,2352.0,2352.0,2349.28,2350.0,935.0
2023-05-31 12:30:00,2358.9,2359.11,2355.02,2359.11,700.0,2358.9,2359.11,2355.02,2359.11,700.0
2023-05-31 12:40:00,2365.41,2372.45,2360.81,2372.45,1900.0,2365.41,2372.45,2360.81,2372.45,1900.0
2023-05-31 12:50:00,2368.03,2379.26,2367.47,2377.3,2826.0,2368.03,2379.26,2367.47,2377.3,2826.0
2023-05-31 13:00:00,2378.37,2378.76,2369.01,2370.5,2907.0,2378.37,2378.76,2369.01,2370.5,2907.0
2023-05-31 13:10:00,2370.28,2374.35,2369.09,2369.09,4993.0,2370.28,2374.35,2369.09,2369.09,4993.0
2023-05-31 13:20:00,2366.78,2374.93,2366.78,2371.42,2159.0,2366.78,2374.93,2366.78,2371.42,2159.0
2023-05-31 13:30:00,2371.51,2373.81,2359.79,2359.89,6622.0,2371.51,2373.81,2359.79,2359.89,6622.0
2023-05-31 13:40:00,2362.35,2368.74,2361.47,2368.74,5915.0,2362.35,2368.74,2361.47,2368.74,5915.0
2023-05-31 13:50:00,2371.66,2379.04,2367.89,2368.17,4458.0,2371.66,2379.04,2367.89,2368.17,4458.0
2023-05-31 14:00:00,2369.61,2374.56,2363.49,2363.49,3027.0,2369.61,2374.56,2363.49,2363.49,3027.0
2023-05-31 14:10:00,2362.36,2367.74,2355.5,2362.22,2200.0,2362.36,2367.74,2355.5,2362.22,2200.0
2023-05-31 14:20:00,2365.08,2371.43,2362.52,2367.39,2920.0,2365.08,2371.43,2362.52,2367.39,2920.0
2023-05-31 14:30:00,2372.59,2380.0,2370.09,2375.03,2178.0,2372.59,2380.0,2370.09,2375.03,2178.0
2023-05-31 14:40:00,2375.5,2385.13,2369.88,2372.45,4199.0,2375.5,2385.13,2369.88,2372.45,4199.0
2023-05-31 14:50:00,2372.43,2377.14,2371.1,2371.11,1900.0,2372.43,2377.14,2371.1,2371.11,1900.0
2023-05-31 15:00:00,2374.49,2381.1,2373.85,2381.1,1951.0,2374.49,2381.1,2373.85,2381.1,1951.0
2023-05-31 15:10:00,2383.5,2387.8,2380.31,2384.2,3868.0,2383.5,2387.8,2380.31,2384.2,3868.0
2023-05-31 15:20:00,2382.02,2384.06,2379.6,2383.41,2385.0,2382.02,2384.06,2379.6,2383.41,2385.0
2023-05-31 15:30:00,2382.08,2382.94,2377.01,2378.56,4159.0,2382.08,2382.94,2377.01,2378.56,4159.0
2023-05-31 15:40:00,2378.15,2381.01,2370.71,2374.57,6745.0,2378.15,2381.01,2370.71,2374.57,6745.0
2023-05-31 15:50:00,2375.83,2390.86,2371.59,2386.84,14686.0,2375.83,2390.86,2371.59,2386.84,14686.0
2023-06-01 09:30:00,2386.21,2406.62,2381.29,2389.66,8716.0,2386.21,2406.62,2381.29,2389.66,8716.0
2023-06-01 09:40:00,2382.24,2385.0,2378.5,2384.27,500.0,2382.24,2385.0,2378.5,2384.27,500.0
2023-06-01 09:50:00,2373.62,2376.84,2362.77,2365.0,1939.0,2373.62,2376.84,2362.77,2365.0,1939.0
2023-06-01 10:00:00,2364.97,2376.73,2360.0,2376.73,2215.0,2364.97,2376.73,2360.0,2376.73,2215.0
2023-06-01 10:10:00,2378.52,2388.06,2378.52,2388.06,2860.0,2378.52,2388.06,2378.52,2388.06,2860.0
2023-06-01 10:20:00,2387.98,2393.6,2377.44,2380.2,2425.0,2387.98,2393.6,2377.44,2380.2,2425.0
2023-06-01 10:30:00,2380.28,2381.0,2365.72,2368.89,3535.0,2380.28,2381.0,2365.72,2368.89,3535.0
2023-06-01 10:40:00,2372.66,2375.01,2371.22,2371.22,1398.0,2372.66,2375.01,2371.22,2371.22,1398.0
2023-06-01 10:50:00,2371.43,2375.99,2371.43,2375.3,2163.0,2371.43,2375.99,2371.43,2375.3,2163.0
2023-06-01 11:00:00,2385.58,2385.65,2379.56,2383.8,2156.0,2385.58,2385.65,2379.56,2383.8,2156.0
2023-06-01 11:10:00,2383.74,2395.1,2382.49,2392.39,2112.0,2383.74,2395.1,2382.49,2392.39,2112.0
2023-06-01 11:20:00,2387.62,2387.62,2387.62,2387.62,100.0,2387.62,2387.62,2387.62,2387.62,100.0
2023-06-01 11:30:00,2386.93,2389.89,2381.8,2389.89,1041.0,2386.93,2389.89,2381.8,2389.89,1041.0
2023-06-01 11:40:00,2389.1,2389.1,2381.97,2381.97,700.0,2389.1,2389.1,2381.97,2381.97,700.0
2023-06-01 11:50:00,2391.61,2391.77,2385.01,2385.31,600.0,2391.61,2391.77,2385.01,2385.31,600.0
2023-06-01 12:00:00,2392.81,2392.81,2388.0,2388.0,1100.0,2392.81,2392.81,2388.0,2388.0,1100.0
2023-06-01 12:10:00,2386.41,2390.28,2382.16,2386.71,1858.0,2386.41,2390.28,2382.16,2386.71,1858.0
2023-06-01 12:20:00,2387.62,2389.81,2384.26,2388.78,4038.0,2387.62,2389.81,2384.26,2388.78,4038.0
2023-06-01 12:30:00,2390.3,2393.72,2390.29,2392.25,1628.0,2390.3,2393.72,2390.29,2392.25,1628.0
2023-06-01 12:40:00,2393.86,2398.66,2392.12,2398.66,2306.0,2393.86,2398.66,2392.12,2398.66,2306.0
2023-06-01 12:50:00,2399.22,2402.18,2398.84,2402.18,1600.0,2399.22,2402.18,2398.84,2402.18,1600.0
2023-06-01 13:00:00,2403.88,2404.51,2401.88,2402.25,2208.0,2403.88,2404.51,2401.88,2402.25,2208.0
2023-06-01 13:10:00,2403.23,2403.8,2400.03,2400.03,1000.0,2403.23,2403.8,2400.03,2400.03,1000.0
2023-06-01 13:20:00,2398.71,2401.46,2397.99,2399.53,800.0,2398.71,2401.46,2397.99,2399.53,800.0
2023-06-01 13:30:00,2397.97,2399.83,2395.71,2398.94,1000.0,2397.97,2399.83,2395.71,2398.94,1000.0
2023-06-01 13:40:00,2401.26,2403.61,2399.77,2399.77,1422.0,2401.26,2403.61,2399.77,2399.77,1422.0
2023-06-01 13:50:00,2403.05,2403.05,2399.22,2399.22,1100.0,2403.05,2403.05,2399.22,2399.22,1100.0
2023-06-01 14:00:00,2399.47,2399.47,2393.22,2393.23,600.0,2399.47,2399.47,2393.22,2393.23,600.0
2023-06-01 14:10:00,2394.49,2397.28,2390.63,2392.51,1900.0,2394.49,2397.28,2390.63,2392.51,1900.0
2023-06-01 14:20:00,2392.82,2392.85,2388.32,2390.48,800.0,2392.82,2392.85,2388.32,2390.48,800.0
2023-06-01 14:30:00,2391.61,2393.92,2390.04,2390.07,1406.0,2391.61,2393.92,2390.04,2390.07,1406.0
2023-06-01 14:40:00,2390.86,2390.86,2387.19,2389.06,800.0,2390.86,2390.86,2387.19,2389.06,800.0
2023-06-01 14:50:00,2389.1,2390.18,2383.74,2387.6,1357.0,2389.1,2390.18,2383.74,2387.6,1357.0
2023-06-01 15:00:00,2386.66,2388.73,2384.0,2388.73,600.0,2386.66,2388.73,2384.0,2388.73,600.0
2023-06-01 15:10:00,2389.93,2390.07,2385.91,2387.22,907.0,2389.93,2390.07,2385.91,2387.22,907.0
2023-06-01 15:20:00,2385.93,2387.39,2384.12,2384.37,1900.0,2385.93,2387.39,2384.12,2384.37,1900.0
2023-06-01 15:30:00,2384.35,2384.69,2379.72,2379.72,1800.0,2384.35,2384.69,2379.72,2379.72,1800.0
2023-06-01 15:40:00,2377.53,2383.49,2377.53,2382.37,3248.0,2377.53,2383.49,2377.53,2382.37,3248.0
2023-06-01 15:50:00,2382.37,2384.39,2371.72,2375.7,10692.0,2382.37,2384.39,2371.72,2375.7,10692.0
2023-06-02 09:30:00,2362.17,2375.54,2345.08,2365.0,5631.0,2362.17,2375.54,2345.08,2365.0,5631.0
2023-06-02 09:40:00,2368.9,2386.45,2368.9,2379.96,3435.0,2368.9,2386.45,2368.9,2379.96,3435.0
2023-06-02 09:50:00,2391.94,2391.94,2376.04,2380.45,810.0,2391.94,2391.94,2376.04,2380.45,810.0
2023-06-02 10:00:00,2375.5,2391.35,2375.5,2382.08,3183.0,2375.5,2391.35,2375.5,2382.08,3183.0
2023-06-02 10:10:00,2378.5,2387.09,2378.5,2383.16,1490.0,2378.5,2387.09,2378.5,2383.16,1490.0
2023-06-02 10:20:00,2380.43,2380.43,2363.5,2370.49,1000.0,2380.43,2380.43,2363.5,2370.49,1000.0
2023-06-02 10:30:00,2364.81,2368.66,2355.61,2356.29,1629.0,2364.81,2368.66,2355.61,2356.29,1629.0
2023-06-02 10:40:00,2361.35,2376.93,2361.35,2376.93,1304.0,2361.35,2376.93,2361.35,2376.93,1304.0
2023-06-02 10:50:00,2376.74,2377.18,2373.3,2377.18,1020.0,2376.74,2377.18,2373.3,2377.18,1020.0
2023-06-02 11:00:00,2372.3,2379.51,2372.3,2379.38,1500.0,2372.3,2379.51,2372.3,2379.38,1500.0
2023-06-02 11:10:00,2379.03,2383.44,2378.74,2379.7,764.0,2379.03,2383.44,2378.74,2379.7,764.0
2023-06-02 11:20:00,2382.59,2388.42,2381.1,2384.58,3087.0,2382.59,2388.42,2381.1,2384.58,3087.0
2023-06-02 11:30:00,2383.68,2383.68,2380.99,2382.88,1700.0,2383.68,2383.68,2380.99,2382.88,1700.0
2023-06-02 11:40:00,2383.41,2384.06,2383.36,2384.06,300.0,2383.41,2384.06,2383.36,2384.06,300.0
2023-06-02 11:50:00,2385.01,2392.15,2385.01,2392.14,300.0,2385.01,2392.15,2385.01,2392.14,300.0
2023-06-02 12:00:00,2387.41,2387.41,2382.62,2382.62,500.0,2387.41,2387.41,2382.62,2382.62,500.0
2023-06-02 12:10:00,2382.18,2383.8,2380.3,2380.3,686.0,2382.18,2383.8,2380.3,2380.3,686.0
2023-06-02 12:20:00,2385.27,2385.27,2382.87,2382.87,400.0,2385.27,2385.27,2382.87,2382.87,400.0
2023-06-02 12:30:00,2385.44,2385.44,2381.97,2381.97,400.0,2385.44,2385.44,2381.97,2381.97,400.0
2023-06-02 12:40:00,2383.14,2383.14,2376.26,2377.66,600.0,2383.14,2383.14,2376.26,2377.66,600.0
2023-06-02 12:50:00,2378.75,2384.25,2378.75,2384.25,1000.0,2378.75,2384.25,2378.75,2384.25,1000.0
2023-06-02 13:00:00,2383.59,2383.59,2382.31,2382.53,400.0,2383.59,2383.59,2382.31,2382.53,400.0
2023-06-02 13:10:00,2382.47,2388.87,2382.47,2386.93,1775.0,2382.47,2388.87,2382.47,2386.93,1775.0
2023-06-02 13:20:00,2387.87,2388.27,2385.31,2388.27,600.0,2387.87,2388.27,2385.31,2388.27,600.0
2023-06-02 13:30:00,2387.49,2391.07,2385.99,2391.07,800.0,2387.49,2391.07,2385.99,2391.07,800.0
2023-06-02 13:40:00,2389.23,2389.51,2384.19,2384.63,1678.0,2389.23,2389.51,2384.19,2384.63,1678.0
2023-06-02 13:50:00,2388.29,2392.95,2388.29,2391.57,1056.0,2388.29,2392.95,2388.29,2391.57,1056.0
2023-06-02 14:00:00,2394.28,2394.59,2388.43,2390.56,1874.0,2394.28,2394.59,2388.43,2390.56,1874.0
2023-06-02 14:10:00,2388.6,2388.6,2387.32,2387.37,300.0,2388.6,2388.6,2387.32,2387.37,300.0
2023-06-02 14:20:00,2389.67,2398.26,2388.49,2391.66,1961.0,2389.67,2398.26,2388.49,2391.66,1961.0
2023-06-02 14:30:00,2390.58,2390.58,2389.35,2389.44,400.0,2390.58,2390.58,2389.35,2389.44,400.0
2023-06-02 14:40:00,2389.44,2390.29,2384.12,2390.29,2089.0,2389.44,2390.29,2384.12,2390.29,2089.0
2023-06-02 14:50:00,2389.27,2391.55,2389.27,2391.55,300.0,2389.27,2391.55,2389.27,2391.55,300.0
2023-06-02 15:00:00,2393.88,2395.42,2391.93,2391.93,2100.0,2393.88,2395.42,2391.93,2391.93,2100.0
2023-06-02 15:10:00,2391.67,2392.13,2390.3,2392.12,1378.0,2391.67,2392.13,2390.3,2392.12,1378.0
2023-06-02 15:20:00,2391.47,2391.47,2387.44,2387.88,2100.0,2391.47,2391.47,2387.44,2387.88,2100.0
2023-06-02 15:30:00,2388.47,2388.47,2382.96,2382.96,3882.0,2388.47,2388.47,2382.96,2382.96,3882.0
2023-06-02 15:40:00,2384.45,2386.53,2380.81,2381.2,3587.0,2384.45,2386.53,2380.81,2381.2,3587.0
2023-06-02 15:50:00,2380.84,2384.38,2377.22,2381.23,11309.0,2380.84,2384.38,2377.22,2381.23,11309.0
2023-06-05 09:30:00,2376.39,2387.65,2365.0,2387.65,3572.0,2376.39,2387.65,2365.0,2387.65,3572.0
2023-06-05 09:40:00,2381.57,2388.15,2381.57,2384.2,847.0,2381.57,2388.15,2381.57,2384.2,847.0
2023-06-05 09:50:00,2386.19,2391.0,2385.59,2391.0,1500.0,2386.19,2391.0,2385.59,2391.0,1500.0
2023-06-05 10:00:00,2393.99,2393.99,2393.99,2393.99,100.0,2393.99,2393.99,2393.99,2393.99,100.0
2023-06-05 10:10:00,2389.46,2389.46,2389.46,2389.46,371.0,2389.46,2389.46,2389.46,2389.46,371.0
2023-06-05 10:20:00,2391.61,2395.93,2390.0,2395.93,1068.0,2391.61,2395.93,2390.0,2395.93,1068.0
2023-06-05 10:30:00,2393.3,2393.52,2387.5,2387.5,800.0,2393.3,2393.52,2387.5,2387.5,800.0
2023-06-05 10:40:00,2389.74,2397.42,2387.5,2391.14,757.0,2389.74,2397.42,2387.5,2391.14,757.0
2023-06-05 10:50:00,2391.39,2391.4,2385.01,2387.12,2389.0,2391.39,2391.4,2385.01,2387.12,2389.0
2023-06-05 11:00:00,2383.73,2383.73,2383.73,2383.73,100.0,2383.73,2383.73,2383.73,2383.73,100.0
2023-06-05 11:10:00,2379.35,2379.35,2368.71,2368.72,2345.0,2379.35,2379.35,2368.71,2368.72,2345.0
2023-06-05 11:20:00,2368.74,2369.79,2367.25,2369.79,500.0,2368.74,2369.79,2367.25,2369.79,500.0
2023-06-05 11:30:00,2378.98,2378.98,2375.0,2377.33,2759.0,2378.98,2378.98,2375.0,2377.33,2759.0
2023-06-05 11:40:00,2374.98,2374.98,2372.13,2372.23,1700.0,2374.98,2374.98,2372.13,2372.23,1700.0
2023-06-05 11:50:00,2371.16,2376.94,2371.15,2376.8,1700.0,2371.16,2376.94,2371.15,2376.8,1700.0
2023-06-05 12:00:00,2375.0,2375.0,2370.9,2371.2,1424.0,2375.0,2375.0,2370.9,2371.2,1424.0
2023-06-05 12:10:00,2370.41,2370.41,2364.54,2365.18,900.0,2370.41,2370.41,2364.54,2365.18,900.0
2023-06-05 12:20:00,2366.74,2370.0,2364.44,2365.55,4131.0,2366.74,2370.0,2364.44,2365.55,4131.0
2023-06-05 12:30:00,2366.92,2368.56,2365.24,2367.68,1350.0,2366.92,2368.56,2365.24,2367.68,1350.0
2023-06-05 12:40:00,2366.4,2368.0,2364.11,2364.11,1985.0,2366.4,2368.0,2364.11,2364.11,1985.0
2023-06-05 12:50:00,2364.1,2364.1,2357.38,2357.39,1687.0,2364.1,2364.1,2357.38,2357.39,1687.0
2023-06-05 13:00:00,2358.32,2358.75,2356.51,2356.51,1000.0,2358.32,2358.75,2356.51,2356.51,1000.0
2023-06-05 13:10:00,2355.5,2355.5,2347.64,2349.82,1125.0,2355.5,2355.5,2347.64,2349.82,1125.0
2023-06-05 13:20:00,2349.79,2352.25,2347.66,2348.25,1515.0,2349.79,2352.25,2347.66,2348.25,1515.0
2023-06-05 13:30:00,2348.29,2350.53,2345.0,2346.42,1433.0,2348.29,2350.53,2345.0,2346.42,1433.0
2023-06-05 13:40:00,2347.27,2348.93,2345.42,2345.59,781.0,2347.27,2348.93,2345.42,2345.59,781.0
2023-06-05 13:50:00,2347.76,2349.97,2346.58,2348.44,1000.0,2347.76,2349.97,2346.58,2348.44,1000.0
2023-06-05 14:00:00,2347.96,2347.96,2345.13,2345.15,1221.0,2347.96,2347.96,2345.13,2345.15,1221.0
2023-06-05 14:10:00,2347.3,2347.47,2345.0,2347.22,2752.0,2347.3,2347.47,2345.0,2347.22,2752.0
2023-06-05 14:20:00,2347.51,2348.22,2339.56,2339.78,4596.0,2347.51,2348.22,2339.56,2339.78,4596.0
2023-06-05 14:30:00,2340.14,2340.98,2337.59,2340.98,4040.0,2340.14,2340.98,2337.59,2340.98,4040.0
2023-06-05 14:40:00,2344.78,2348.93,2344.78,2345.64,3648.0,2344.78,2348.93,2344.78,2345.64,3648.0
2023-06-05 14:50:00,2345.79,2349.19,2342.95,2349.18,2639.0,2345.79,2349.19,2342.95,2349.18,2639.0
2023-06-05 15:00:00,2346.8,2346.8,2339.41,2342.47,3216.0,2346.8,2346.8,2339.41,2342.47,3216.0
2023-06-05 15:10:00,2348.15,2352.0,2346.67,2351.03,2343.0,2348.15,2352.0,2346.67,2351.03,2343.0
2023-06-05 15:20:00,2350.87,2351.14,2347.2,2347.79,1979.0,2350.87,2351.14,2347.2,2347.79,1979.0
2023-06-05 15:30:00,2346.96,2348.46,2340.85,2348.45,5799.0,2346.96,2348.46,2340.85,2348.45,5799.0
2023-06-05 15:40:00,2348.59,2349.41,2342.61,2344.24,5331.0,2348.59,2349.41,2342.61,2344.24,5331.0
2023-06-05 15:50:00,2346.48,2347.42,2339.18,2341.36,16102.0,2346.48,2347.42,2339.18,2341.36,16102.0
2023-06-06 09:30:00,2333.69,2340.0,2319.98,2326.31,6109.0,2333.69,2340.0,2319.98,2326.31,6109.0
2023-06-06 09:40:00,2322.39,2341.28,2322.38,2330.17,10890.0,2322.39,2341.28,2322.38,2330.17,10890.0
2023-06-06 09:50:00,2336.2,2336.2,2325.54,2332.45,2316.0,2336.2,2336.2,2325.54,2332.45,2316.0
2023-06-06 10:00:00,2335.6,2341.51,2334.6,2335.01,2376.0,2335.6,2341.51,2334.6,2335.01,2376.0
2023-06-06 10:10:00,2332.37,2332.41,2326.67,2327.24,3634.0,2332.37,2332.41,2326.67,2327.24,3634.0
2023-06-06 10:20:00,2327.6,2327.88,2320.93,2321.93,826.0,2327.6,2327.88,2320.93,2321.93,826.0
2023-06-06 10:30:00,2324.53,2328.56,2322.42,2324.31,2470.0,2324.53,2328.56,2322.42,2324.31,2470.0
2023-06-06 10:40:00,2324.38,2333.22,2324.31,2333.0,2299.0,2324.38,2333.22,2324.31,2333.0,2299.0
2023-06-06 10:50:00,2330.08,2338.0,2323.41,2336.01,1660.0,2330.08,2338.0,2323.41,2336.01,1660.0
2023-06-06 11:00:00,2337.06,2341.57,2337.01,2341.57,1005.0,2337.06,2341.57,2337.01,2341.57,1005.0
2023-06-06 11:10:00,2331.9,2331.9,2317.37,2317.37,2300.0,2331.9,2331.9,2317.37,2317.37,2300.0
2023-06-06 11:20:00,2316.7,2324.58,2316.7,2322.36,2810.0,2316.7,2324.58,2316.7,2322.36,2810.0
2023-06-06 11:30:00,2320.39,2321.0,2316.42,2316.42,2616.0,2320.39,2321.0,2316.42,2316.42,2616.0
2023-06-06 11:40:00,2316.84,2323.5,2316.83,2318.06,2352.0,2316.84,2323.5,2316.83,2318.06,2352.0
2023-06-06 11:50:00,2319.3,2319.3,2315.07,2315.07,1357.0,2319.3,2319.3,2315.07,2315.07,1357.0
2023-06-06 12:00:00,2316.08,2321.79,2316.07,2321.79,1187.0,2316.08,2321.79,2316.07,2321.79,1187.0
2023-06-06 12:10:00,2320.93,2327.57,2320.93,2324.0,1180.0,2320.93,2327.57,2320.93,2324.0,1180.0
2023-06-06 12:20:00,2320.61,2325.64,2320.6,2324.3,1000.0,2320.61,2325.64,2320.6,2324.3,1000.0
2023-06-06 12:30:00,2321.76,2328.49,2321.76,2328.49,1500.0,2321.76,2328.49,2321.76,2328.49,1500.0
2023-06-06 12:40:00,2328.2,2328.24,2322.86,2322.86,756.0,2328.2,2328.24,2322.86,2322.86,756.0
2023-06-06 12:50:00,2326.02,2326.02,2325.41,2325.41,300.0,2326.02,2326.02,2325.41,2325.41,300.0
2023-06-06 13:00:00,2324.76,2328.61,2324.75,2327.7,1000.0,2324.76,2328.61,2324.75,2327.7,1000.0
2023-06-06 13:10:00,2329.57,2329.57,2324.88,2324.88,2300.0,2329.57,2329.57,2324.88,2324.88,2300.0
2023-06-06 13:20:00,2325.06,2325.06,2323.03,2323.03,200.0,2325.06,2325.06,2323.03,2323.03,200.0
2023-06-06 13:30:00,2322.24,2323.17,2322.23,2323.17,200.0,2322.24,2323.17,2322.23,2323.17,200.0
2023-06-06 13:40:00,2323.68,2325.0,2323.68,2324.05,773.0,2323.68,2325.0,2323.68,2324.05,773.0
2023-06-06 13:50:00,2320.36,2320.36,2318.4,2318.4,400.0,2320.36,2320.36,2318.4,2318.4,400.0
2023-06-06 14:00:00,2319.61,2319.61,2319.61,2319.61,200.0,2319.61,2319.61,2319.61,2319.61,200.0
2023-06-06 14:10:00,2317.57,2318.91,2317.57,2318.9,833.0,2317.57,2318.91,2317.57,2318.9,833.0
2023-06-06 14:20:00,2321.98,2321.98,2318.52,2318.58,612.0,2321.98,2321.98,2318.52,2318.58,612.0
2023-06-06 14:30:00,2318.75,2320.68,2318.75,2320.52,900.0,2318.75,2320.68,2318.75,2320.52,900.0
2023-06-06 14:40:00,2322.0,2323.84,2322.0,2323.84,205.0,2322.0,2323.84,2322.0,2323.84,205.0
2023-06-06 14:50:00,2321.31,2321.31,2321.31,2321.31,286.0,2321.31,2321.31,2321.31,2321.31,286.0
2023-06-06 15:00:00,2320.28,2322.21,2318.07,2320.24,2600.0,2320.28,2322.21,2318.07,2320.24,2600.0
2023-06-06 15:10:00,2320.12,2321.91,2318.21,2318.22,2000.0,2320.12,2321.91,2318.21,2318.22,2000.0
2023-06-06 15:20:00,2318.05,2320.27,2318.05,2319.93,1400.0,2318.05,2320.27,2318.05,2319.93,1400.0
2023-06-06 15:30:00,2320.08,2324.84,2319.11,2323.24,1753.0,2320.08,2324.84,2319.11,2323.24,1753.0
2023-06-06 15:40:00,2323.43,2328.07,2322.78,2328.07,3218.0,2323.43,2328.07,2322.78,2328.07,3218.0
2023-06-06 15:50:00,2330.15,2331.68,2321.0,2321.08,6908.0,2330.15,2331.68,2321.0,2321.08,6908.0
2023-06-07 09:30:00,2317.79,2317.79,2317.79,2317.79,1409.0,2317.79,2317.79,2317.79,2317.79,1409.0
2023-06-07 09:40:00,2335.99,2340.74,2330.11,2330.11,4327.0,2335.99,2340.74,2330.11,2330.11,4327.0
2023-06-07 09:50:00,2330.25,2337.16,2328.11,2329.96,1200.0,2330.25,2337.16,2328.11,2329.96,1200.0
2023-06-07 10:00:00,2324.14,2324.14,2316.83,2316.83,950.0,2324.14,2324.14,2316.83,2316.83,950.0
2023-06-07 10:10:00,2321.01,2325.1,2321.0,2322.77,1400.0,2321.01,2325.1,2321.0,2322.77,1400.0
2023-06-07 10:20:00,2322.14,2322.15,2318.04,2318.04,904.0,2322.14,2322.15,2318.04,2318.04,904.0
2023-06-07 10:30:00,2312.52,2312.52,2308.49,2311.23,1727.0,2312.52,2312.52,2308.49,2311.23,1727.0
2023-06-07 10:40:00,2306.56,2309.23,2303.93,2309.22,884.0,2306.56,2309.23,2303.93,2309.22,884.0
2023-06-07 10:50:00,2306.23,2311.57,2306.0,2311.51,2020.0,2306.23,2311.57,2306.0,2311.51,2020.0
2023-06-07 11:00:00,2310.3,2314.18,2309.99,2309.99,700.0,2310.3,2314.18,2309.99,2309.99,700.0
2023-06-07 11:10:00,2316.96,2318.31,2316.0,2318.31,2490.0,2316.96,2318.31,2316.0,2318.31,2490.0
2023-06-07 11:20:00,2316.2,2318.96,2315.99,2318.96,702.0,2316.2,2318.96,2315.99,2318.96,702.0
2023-06-07 11:30:00,2319.95,2321.24,2317.36,2321.24,700.0,2319.95,2321.24,2317.36,2321.24,700.0
2023-06-07 11:40:00,2320.09,2321.49,2320.09,2321.42,600.0,2320.09,2321.49,2320.09,2321.42,600.0
2023-06-07 11:50:00,2319.31,2319.31,2317.06,2318.56,594.0,2319.31,2319.31,2317.06,2318.56,594.0
2023-06-07 12:00:00,2318.56,2318.56,2318.56,2318.56,0.0,2318.56,2318.56,2318.56,2318.56,0.0
2023-06-07 12:10:00,2319.39,2319.88,2319.39,2319.87,513.0,2319.39,2319.88,2319.39,2319.87,513.0
2023-06-07 12:20:00,2320.89,2322.76,2317.56,2320.95,5000.0,2320.89,2322.76,2317.56,2320.95,5000.0
2023-06-07 12:30:00,2320.09,2320.09,2320.0,2320.0,200.0,2320.09,2320.09,2320.0,2320.0,200.0
2023-06-07 12:40:00,2320.0,2320.0,2317.86,2318.82,615.0,2320.0,2320.0,2317.86,2318.82,615.0
2023-06-07 12:50:00,2317.0,2317.0,2313.7,2314.32,1600.0,2317.0,2317.0,2313.7,2314.32,1600.0
2023-06-07 13:00:00,2314.52,2314.52,2309.7,2309.7,400.0,2314.52,2314.52,2309.7,2309.7,400.0
2023-06-07 13:10:00,2307.37,2307.38,2304.33,2306.01,2303.0,2307.37,2307.38,2304.33,2306.01,2303.0
2023-06-07 13:20:00,2306.0,2306.61,2304.3,2306.04,2597.0,2306.0,2306.61,2304.3,2306.04,2597.0
2023-06-07 13:30:00,2307.16,2307.83,2305.2,2307.41,3648.0,2307.16,2307.83,2305.2,2307.41,3648.0
2023-06-07 13:40:00,2306.07,2307.68,2304.45,2307.68,2682.0,2306.07,2307.68,2304.45,2307.68,2682.0
2023-06-07 13:50:00,2309.38,2309.82,2307.91,2308.7,600.0,2309.38,2309.82,2307.91,2308.7,600.0
2023-06-07 14:00:00,2312.31,2312.31,2310.43,2310.43,235.0,2312.31,2312.31,2310.43,2310.43,235.0
2023-06-07 14:10:00,2310.26,2310.26,2304.22,2308.33,1162.0,2310.26,2310.26,2304.22,2308.33,1162.0
2023-06-07 14:20:00,2306.35,2310.35,2306.34,2308.84,1310.0,2306.35,2310.35,2306.34,2308.84,1310.0
2023-06-07 14:30:00,2311.87,2315.16,2311.41,2313.41,2980.0,2311.87,2315.16,2311.41,2313.41,2980.0
2023-06-07 14:40:00,2313.39,2314.06,2310.71,2310.71,2269.0,2313.39,2314.06,2310.71,2310.71,2269.0
2023-06-07 14:50:00,2310.71,2310.71,2309.65,2310.39,1000.0,2310.71,2310.71,2309.65,2310.39,1000.0
2023-06-07 15:00:00,2310.61,2310.61,2306.84,2307.72,3728.0,2310.61,2310.61,2306.84,2307.72,3728.0
2023-06-07 15:10:00,2306.92,2308.16,2306.83,2307.16,2100.0,2306.92,2308.16,2306.83,2307.16,2100.0
2023-06-07 15:20:00,2307.7,2307.7,2304.32,2306.69,3322.0,2307.7,2307.7,2304.32,2306.69,3322.0
2023-06-07 15:30:00,2305.96,2307.52,2305.41,2306.12,2822.0,2305.96,2307.52,2305.41,2306.12,2822.0
2023-06-07 15:40:00,2307.92,2310.14,2306.83,2310.14,1300.0,2307.92,2310.14,2306.83,2310.14,1300.0
2023-06-07 15:50:00,2314.02,2314.08,2304.95,2308.97,5839.0,2314.02,2314.08,2304.95,2308.97,5839.0
2023-06-08 09:30:00,2304.44,2331.0,2304.44,2331.0,2647.0,2304.44,2331.0,2304.44,2331.0,2647.0
2023-06-08 09:40:00,2332.34,2333.64,2315.53,2320.55,6675.0,2332.34,2333.64,2315.53,2320.55,6675.0
2023-06-08 09:50:00,2325.56,2327.68,2320.0,2320.91,1406.0,2325.56,2327.68,2320.0,2320.91,1406.0
2023-06-08 10:00:00,2320.83,2325.88,2316.81,2325.88,13899.0,2320.83,2325.88,2316.81,2325.88,13899.0
2023-06-08 10:10:00,2320.43,2321.96,2318.7,2321.1,6200.0,2320.43,2321.96,2318.7,2321.1,6200.0
2023-06-08 10:20:00,2321.17,2322.61,2319.01,2319.01,5049.0,2321.17,2322.61,2319.01,2319.01,5049.0
2023-06-08 10:30:00,2321.11,2330.0,2321.1,2326.61,4356.0,2321.11,2330.0,2321.1,2326.61,4356.0
2023-06-08 10:40:00,2325.33,2329.55,2325.16,2327.0,2325.0,2325.33,2329.55,2325.16,2327.0,2325.0
2023-06-08 10:50:00,2327.0,2339.46,2327.0,2335.86,2804.0,2327.0,2339.46,2327.0,2335.86,2804.0
2023-06-08 11:00:00,2336.3,2340.84,2336.29,2337.9,1245.0,2336.3,2340.84,2336.29,2337.9,1245.0
2023-06-08 11:10:00,2334.5,2338.01,2334.5,2335.21,1299.0,2334.5,2338.01,2334.5,2335.21,1299.0
2023-06-08 11:20:00,2337.9,2341.57,2335.42,2341.57,1439.0,2337.9,2341.57,2335.42,2341.57,1439.0
2023-06-08 11:30:00,2343.54,2343.66,2336.48,2338.95,3319.0,2343.54,2343.66,2336.48,2338.95,3319.0
2023-06-08 11:40:00,2340.1,2343.49,2339.2,2341.86,3770.0,2340.1,2343.49,2339.2,2341.86,3770.0
2023-06-08 11:50:00,2341.98,2346.25,2341.98,2346.25,500.0,2341.98,2346.25,2341.98,2346.25,500.0
2023-06-08 12:00:00,2342.42,2346.33,2341.4,2343.54,1004.0,2342.42,2346.33,2341.4,2343.54,1004.0
2023-06-08 12:10:00,2343.22,2343.22,2340.06,2340.06,588.0,2343.22,2343.22,2340.06,2340.06,588.0
2023-06-08 12:20:00,2338.5,2339.01,2335.12,2339.01,1823.0,2338.5,2339.01,2335.12,2339.01,1823.0
2023-06-08 12:30:00,2339.16,2339.16,2335.45,2337.02,6585.0,2339.16,2339.16,2335.45,2337.02,6585.0
2023-06-08 12:40:00,2337.39,2339.88,2336.84,2339.88,1721.0,2337.39,2339.88,2336.84,2339.88,1721.0
2023-06-08 12:50:00,2342.89,2345.54,2342.88,2345.0,1621.0,2342.89,2345.54,2342.88,2345.0,1621.0
2023-06-08 13:00:00,2345.54,2345.63,2343.96,2344.88,1718.0,2345.54,2345.63,2343.96,2344.88,1718.0
2023-06-08 13:10:00,2345.0,2345.41,2343.0,2344.9,644.0,2345.0,2345.41,2343.0,2344.9,644.0
2023-06-08 13:20:00,2345.21,2347.89,2345.18,2345.49,2000.0,2345.21,2347.89,2345.18,2345.49,2000.0
2023-06-08 13:30:00,2345.87,2346.44,2344.17,2346.24,700.0,2345.87,2346.44,2344.17,2346.24,700.0
2023-06-08 13:40:00,2344.3,2345.88,2343.6,2345.88,2007.0,2344.3,2345.88,2343.6,2345.88,2007.0
2023-06-08 13:50:00,2347.76,2348.24,2347.76,2347.8,500.0,2347.76,2348.24,2347.76,2347.8,500.0
2023-06-08 14:00:00,2348.52,2349.9,2345.71,2346.0,3300.0,2348.52,2349.9,2345.71,2346.0,3300.0
2023-06-08 14:10:00,2346.0,2346.07,2343.1,2344.93,3678.0,2346.0,2346.07,2343.1,2344.93,3678.0
2023-06-08 14:20:00,2345.55,2347.5,2345.0,2346.0,2400.0,2345.55,2347.5,2345.0,2346.0,2400.0
2023-06-08 14:30:00,2345.1,2346.22,2345.1,2345.8,950.0,2345.1,2346.22,2345.1,2345.8,950.0
2023-06-08 14:40:00,2346.59,2347.31,2346.3,2346.3,1388.0,2346.59,2347.31,2346.3,2346.3,1388.0
2023-06-08 14:50:00,2348.67,2351.94,2347.12,2351.94,1944.0,2348.67,2351.94,2347.12,2351.94,1944.0
2023-06-08 15:00:00,2350.61,2355.3,2349.7,2352.97,2638.0,2350.61,2355.3,2349.7,2352.97,2638.0
2023-06-08 15:10:00,2355.83,2357.93,2354.8,2354.8,2667.0,2355.83,2357.93,2354.8,2354.8,2667.0
2023-06-08 15:20:00,2357.32,2357.32,2355.47,2355.47,1402.0,2357.32,2357.32,2355.47,2355.47,1402.0
2023-06-08 15:30:00,2354.41,2356.12,2351.19,2355.3,1061.0,2354.41,2356.12,2351.19,2355.3,1061.0
2023-06-08 15:40:00,2354.73,2361.48,2354.45,2361.4,2984.0,2354.73,2361.48,2354.45,2361.4,2984.0
2023-06-08 15:50:00,2361.51,2361.68,2356.24,2360.88,5160.0,2361.51,2361.68,2356.24,2360.88,5160.0
2023-06-09 09:30:00,2357.11,2364.59,2349.1,2355.26,4061.0,2357.11,2364.59,2349.1,2355.26,4061.0
2023-06-09 09:40:00,2360.99,2366.21,2360.93,2362.25,888.0,2360.99,2366.21,2360.93,2362.25,888.0
2023-06-09 09:50:00,2365.91,2374.14,2365.91,2370.58,2966.0,2365.91,2374.14,2365.91,2370.58,2966.0
2023-06-09 10:00:00,2372.74,2378.94,2372.0,2372.0,1903.0,2372.74,2378.94,2372.0,2372.0,1903.0
2023-06-09 10:10:00,2370.0,2370.0,2367.27,2367.27,800.0,2370.0,2370.0,2367.27,2367.27,800.0
2023-06-09 10:20:00,2369.13,2370.67,2365.63,2370.33,1268.0,2369.13,2370.67,2365.63,2370.33,1268.0
2023-06-09 10:30:00,2370.33,2370.33,2361.96,2365.09,2792.0,2370.33,2370.33,2361.96,2365.09,2792.0
2023-06-09 10:40:00,2364.44,2369.52,2363.4,2369.52,1200.0,2364.44,2369.52,2363.4,2369.52,1200.0
2023-06-09 10:50:00,2369.5,2370.62,2367.28,2369.01,898.0,2369.5,2370.62,2367.28,2369.01,898.0
2023-06-09 11:00:00,2366.84,2366.84,2366.1,2366.1,759.0,2366.84,2366.84,2366.1,2366.1,759.0
2023-06-09 11:10:00,2367.13,2367.13,2367.12,2367.13,100.0,2367.13,2367.13,2367.12,2367.13,100.0
2023-06-09 11:20:00,2365.17,2365.32,2357.72,2359.99,2100.0,2365.17,2365.32,2357.72,2359.99,2100.0
2023-06-09 11:30:00,2360.13,2360.13,2358.0,2358.0,200.0,2360.13,2360.13,2358.0,2358.0,200.0
2023-06-09 11:40:00,2363.32,2363.32,2357.65,2357.65,925.0,2363.32,2363.32,2357.65,2357.65,925.0
2023-06-09 11:50:00,2361.29,2363.01,2359.35,2360.5,2286.0,2361.29,2363.01,2359.35,2360.5,2286.0
2023-06-09 12:00:00,2361.72,2361.72,2361.44,2361.44,300.0,2361.72,2361.72,2361.44,2361.44,300.0
2023-06-09 12:10:00,2361.44,2361.44,2361.44,2361.44,0.0,2361.44,2361.44,2361.44,2361.44,0.0
2023-06-09 12:20:00,2363.01,2363.01,2363.0,2363.0,200.0,2363.01,2363.01,2363.0,2363.0,200.0
2023-06-09 12:30:00,2365.99,2368.69,2365.99,2368.68,2194.0,2365.99,2368.69,2365.99,2368.68,2194.0
2023-06-09 12:40:00,2370.29,2370.63,2369.61,2369.7,1200.0,2370.29,2370.63,2369.61,2369.7,1200.0
2023-06-09 12:50:00,2369.12,2371.9,2369.12,2369.16,1500.0,2369.12,2371.9,2369.12,2369.16,1500.0
2023-06-09 13:00:00,2369.74,2371.35,2369.74,2371.35,500.0,2369.74,2371.35,2369.74,2371.35,500.0
2023-06-09 13:10:00,2373.53,2373.53,2373.53,2373.53,100.0,2373.53,2373.53,2373.53,2373.53,100.0
2023-06-09 13:20:00,2372.16,2373.75,2372.16,2373.75,200.0,2372.16,2373.75,2372.16,2373.75,200.0
2023-06-09 13:30:00,2372.76,2372.76,2372.76,2372.76,299.0,2372.76,2372.76,2372.76,2372.76,299.0
2023-06-09 13:40:00,2375.6,2375.61,2375.6,2375.6,100.0,2375.6,2375.61,2375.6,2375.6,100.0
2023-06-09 13:50:00,2376.48,2376.48,2375.52,2375.52,400.0,2376.48,2376.48,2375.52,2375.52,400.0
2023-06-09 14:00:00,2376.03,2377.12,2376.02,2377.06,400.0,2376.03,2377.12,2376.02,2377.06,400.0
2023-06-09 14:10:00,2376.81,2377.9,2373.33,2373.84,3860.0,2376.81,2377.9,2373.33,2373.84,3860.0
2023-06-09 14:20:00,2373.81,2373.81,2370.61,2370.62,465.0,2373.81,2373.81,2370.61,2370.62,465.0
2023-06-09 14:30:00,2370.85,2370.85,2368.86,2370.84,500.0,2370.85,2370.85,2368.86,2370.84,500.0
2023-06-09 14:40:00,2371.5,2372.29,2371.5,2372.29,500.0,2371.5,2372.29,2371.5,2372.29,500.0
2023-06-09 14:50:00,2372.51,2372.94,2372.47,2372.86,532.0,2372.51,2372.94,2372.47,2372.86,532.0
2023-06-09 15:00:00,2374.09,2374.59,2371.23,2373.77,1357.0,2374.09,2374.59,2371.23,2373.77,1357.0
2023-06-09 15:10:00,2373.3,2374.44,2373.29,2374.28,807.0,2373.3,2374.44,2373.29,2374.28,807.0
2023-06-09 15:20:00,2375.05,2375.05,2371.16,2373.33,1928.0,2375.05,2375.05,2371.16,2373.33,1928.0
2023-06-09 15:30:00,2372.55,2372.97,2371.22,2371.89,1140.0,2372.55,2372.97,2371.22,2371.89,1140.0
2023-06-09 15:40:00,2372.27,2372.27,2365.14,2365.14,1884.0,2372.27,2372.27,2365.14,2365.14,1884.0
2023-06-09 15:50:00,2364.0,2365.84,2363.9,2364.91,2776.0,2364.0,2365.84,2363.9,2364.91,2776.0
2023-06-12 09:30:00,2390.33,2408.9,2389.28,2408.59,10635.0,2390.33,2408.9,2389.28,2408.59,10635.0
2023-06-12 09:40:00,2405.16,2407.82,2398.72,2404.16,2643.0,2405.16,2407.82,2398.72,2404.16,2643.0
2023-06-12 09:50:00,2400.16,2400.43,2400.16,2400.43,900.0,2400.16,2400.43,2400.16,2400.43,900.0
2023-06-12 10:00:00,2400.0,2403.88,2399.21,2400.94,7147.0,2400.0,2403.88,2399.21,2400.94,7147.0
2023-06-12 10:10:00,2400.95,2407.61,2400.04,2405.16,3057.0,2400.95,2407.61,2400.04,2405.16,3057.0
2023-06-12 10:20:00,2408.3,2415.57,2407.27,2415.55,4024.0,2408.3,2415.57,2407.27,2415.55,4024.0
2023-06-12 10:30:00,2412.88,2414.55,2410.41,2413.5,1203.0,2412.88,2414.55,2410.41,2413.5,1203.0
2023-06-12 10:40:00,2413.82,2418.2,2412.01,2418.2,1700.0,2413.82,2418.2,2412.01,2418.2,1700.0
2023-06-12 10:50:00,2420.47,2424.99,2414.94,2415.0,1802.0,2420.47,2424.99,2414.94,2415.0,1802.0
2023-06-12 11:00:00,2417.0,2417.0,2413.7,2415.71,2560.0,2417.0,2417.0,2413.7,2415.71,2560.0
2023-06-12 11:10:00,2417.41,2419.72,2417.41,2418.41,1200.0,2417.41,2419.72,2417.41,2418.41,1200.0
2023-06-12 11:20:00,2416.6,2417.27,2415.96,2417.21,755.0,2416.6,2417.27,2415.96,2417.21,755.0
2023-06-12 11:30:00,2415.1,2415.18,2410.73,2410.8,1124.0,2415.1,2415.18,2410.73,2410.8,1124.0
2023-06-12 11:40:00,2410.96,2413.17,2409.12,2410.37,2603.0,2410.96,2413.17,2409.12,2410.37,2603.0
2023-06-12 11:50:00,2411.62,2413.73,2409.25,2413.73,1300.0,2411.62,2413.73,2409.25,2413.73,1300.0
2023-06-12 12:00:00,2413.73,2413.73,2413.73,2413.73,0.0,2413.73,2413.73,2413.73,2413.73,0.0
2023-06-12 12:10:00,2411.72,2411.72,2410.21,2410.21,317.0,2411.72,2411.72,2410.21,2410.21,317.0
2023-06-12 12:20:00,2408.95,2410.0,2408.95,2410.0,270.0,2408.95,2410.0,2408.95,2410.0,270.0
2023-06-12 12:30:00,2408.81,2408.81,2408.8,2408.81,200.0,2408.81,2408.81,2408.8,2408.81,200.0
2023-06-12 12:40:00,2407.09,2408.35,2407.09,2408.35,1400.0,2407.09,2408.35,2407.09,2408.35,1400.0
2023-06-12 12:50:00,2403.78,2405.54,2399.93,2401.99,700.0,2403.78,2405.54,2399.93,2401.99,700.0
2023-06-12 13:00:00,2399.93,2403.4,2399.93,2400.0,300.0,2399.93,2403.4,2399.93,2400.0,300.0
2023-06-12 13:10:00,2403.68,2405.77,2402.08,2402.08,1476.0,2403.68,2405.77,2402.08,2402.08,1476.0
2023-06-12 13:20:00,2400.03,2400.75,2400.03,2400.75,200.0,2400.03,2400.75,2400.03,2400.75,200.0
2023-06-12 13:30:00,2400.47,2400.47,2397.12,2400.0,1412.0,2400.47,2400.47,2397.12,2400.0,1412.0
2023-06-12 13:40:00,2399.66,2401.21,2399.11,2399.11,1094.0,2399.66,2401.21,2399.11,2399.11,1094.0
2023-06-12 13:50:00,2400.37,2400.37,2398.84,2399.88,1500.0,2400.37,2400.37,2398.84,2399.88,1500.0
2023-06-12 14:00:00,2400.2,2401.61,2400.2,2401.61,311.0,2400.2,2401.61,2400.2,2401.61,311.0
2023-06-12 14:10:00,2402.53,2405.0,2400.0,2405.0,1700.0,2402.53,2405.0,2400.0,2405.0,1700.0
2023-06-12 14:20:00,2404.23,2405.0,2403.96,2403.99,1600.0,2404.23,2405.0,2403.96,2403.99,1600.0
2023-06-12 14:30:00,2405.26,2405.31,2405.26,2405.31,200.0,2405.26,2405.31,2405.26,2405.31,200.0
2023-06-12 14:40:00,2406.0,2408.44,2406.0,2408.43,1197.0,2406.0,2408.44,2406.0,2408.43,1197.0
2023-06-12 14:50:00,2407.9,2409.73,2407.63,2408.32,1200.0,2407.9,2409.73,2407.63,2408.32,1200.0
2023-06-12 15:00:00,2411.06,2412.67,2411.06,2412.67,500.0,2411.06,2412.67,2411.06,2412.67,500.0
2023-06-12 15:10:00,2412.99,2419.8,2412.99,2416.92,4734.0,2412.99,2419.8,2412.99,2416.92,4734.0
2023-06-12 15:20:00,2414.69,2418.97,2414.69,2415.0,2500.0,2414.69,2418.97,2414.69,2415.0,2500.0
2023-06-12 15:30:00,2414.98,2415.53,2407.26,2409.89,4282.0,2414.98,2415.53,2407.26,2409.89,4282.0
2023-06-12 15:40:00,2411.47,2412.22,2410.05,2410.05,919.0,2411.47,2412.22,2410.05,2410.05,919.0
2023-06-12 15:50:00,2411.29,2415.88,2408.78,2415.87,8357.0,2411.29,2415.88,2408.78,2415.87,8357.0
2023-06-13 09:30:00,2408.06,2419.5,2406.93,2407.42,2707.0,2408.06,2419.5,2406.93,2407.42,2707.0
2023-06-13 09:40:00,2405.31,2413.9,2405.0,2413.9,2303.0,2405.31,2413.9,2405.0,2413.9,2303.0
2023-06-13 09:50:00,2408.97,2409.4,2400.0,2406.29,3542.0,2408.97,2409.4,2400.0,2406.29,3542.0
2023-06-13 10:00:00,2406.29,2411.96,2401.52,2410.35,3959.0,2406.29,2411.96,2401.52,2410.35,3959.0
2023-06-13 10:10:00,2410.8,2411.78,2409.22,2411.78,522.0,2410.8,2411.78,2409.22,2411.78,522.0
2023-06-13 10:20:00,2411.08,2411.08,2405.32,2405.32,2943.0,2411.08,2411.08,2405.32,2405.32,2943.0
2023-06-13 10:30:00,2406.86,2412.11,2405.0,2412.11,5827.0,2406.86,2412.11,2405.0,2412.11,5827.0
2023-06-13 10:40:00,2412.0,2412.0,2406.35,2410.14,2643.0,2412.0,2412.0,2406.35,2410.14,2643.0
2023-06-13 10:50:00,2409.49,2410.93,2404.84,2408.05,2034.0,2409.49,2410.93,2404.84,2408.05,2034.0
2023-06-13 11:00:00,2404.48,2409.94,2404.48,2407.2,2707.0,2404.48,2409.94,2404.48,2407.2,2707.0
2023-06-13 11:10:00,2402.76,2405.21,2400.53,2405.21,1300.0,2402.76,2405.21,2400.53,2405.21,1300.0
2023-06-13 11:20:00,2400.4,2402.64,2397.85,2398.75,1607.0,2400.4,2402.64,2397.85,2398.75,1607.0
2023-06-13 11:30:00,2400.43,2407.25,2399.46,2407.24,3909.0,2400.43,2407.25,2399.46,2407.24,3909.0
2023-06-13 11:40:00,2406.31,2411.85,2406.3,2409.07,1400.0,2406.31,2411.85,2406.3,2409.07,1400.0
2023-06-13 11:50:00,2410.0,2410.0,2409.96,2409.97,300.0,2410.0,2410.0,2409.96,2409.97,300.0
2023-06-13 12:00:00,2410.26,2410.5,2410.26,2410.5,304.0,2410.26,2410.5,2410.26,2410.5,304.0
2023-06-13 12:10:00,2409.79,2409.79,2409.79,2409.79,100.0,2409.79,2409.79,2409.79,2409.79,100.0
2023-06-13 12:20:00,2410.82,2414.15,2410.82,2414.14,506.0,2410.82,2414.15,2410.82,2414.14,506.0
2023-06-13 12:30:00,2411.61,2411.69,2409.53,2411.69,934.0,2411.61,2411.69,2409.53,2411.69,934.0
2023-06-13 12:40:00,2414.32,2414.32,2414.32,2414.32,200.0,2414.32,2414.32,2414.32,2414.32,200.0
2023-06-13 12:50:00,2411.59,2414.05,2408.4,2408.41,900.0,2411.59,2414.05,2408.4,2408.41,900.0
2023-06-13 13:00:00,2418.25,2418.25,2412.03,2412.5,1201.0,2418.25,2418.25,2412.03,2412.5,1201.0
2023-06-13 13:10:00,2413.53,2416.42,2413.52,2414.24,542.0,2413.53,2416.42,2413.52,2414.24,542.0
2023-06-13 13:20:00,2415.57,2415.57,2415.57,2415.57,100.0,2415.57,2415.57,2415.57,2415.57,100.0
2023-06-13 13:30:00,2415.47,2415.47,2413.72,2413.82,500.0,2415.47,2415.47,2413.72,2413.82,500.0
2023-06-13 13:40:00,2416.04,2416.29,2412.64,2412.64,1145.0,2416.04,2416.29,2412.64,2412.64,1145.0
2023-06-13 13:50:00,2412.57,2412.57,2412.02,2412.02,200.0,2412.57,2412.57,2412.02,2412.02,200.0
2023-06-13 14:00:00,2414.51,2414.51,2413.68,2413.68,400.0,2414.51,2414.51,2413.68,2413.68,400.0
2023-06-13 14:10:00,2413.58,2413.81,2413.5,2413.81,800.0,2413.58,2413.81,2413.5,2413.81,800.0
2023-06-13 14:20:00,2410.33,2412.42,2410.33,2410.88,400.0,2410.33,2412.42,2410.33,2410.88,400.0
2023-06-13 14:30:00,2410.79,2410.79,2408.31,2410.07,1405.0,2410.79,2410.79,2408.31,2410.07,1405.0
2023-06-13 14:40:00,2411.38,2411.38,2410.0,2410.0,200.0,2411.38,2411.38,2410.0,2410.0,200.0
2023-06-13 14:50:00,2414.03,2415.01,2414.03,2414.46,500.0,2414.03,2415.01,2414.03,2414.46,500.0
2023-06-13 15:00:00,2413.47,2415.05,2413.47,2413.55,300.0,2413.47,2415.05,2413.47,2413.55,300.0
2023-06-13 15:10:00,2412.35,2412.35,2412.34,2412.35,100.0,2412.35,2412.35,2412.34,2412.35,100.0
2023-06-13 15:20:00,2413.49,2413.49,2408.89,2409.96,1134.0,2413.49,2413.49,2408.89,2409.96,1134.0
2023-06-13 15:30:00,2412.14,2422.83,2412.11,2418.67,3600.0,2412.14,2422.83,2412.11,2418.67,3600.0
2023-06-13 15:40:00,2418.1,2418.1,2416.5,2416.5,1841.0,2418.1,2418.1,2416.5,2416.5,1841.0
2023-06-13 15:50:00,2417.37,2423.52,2416.02,2423.51,11710.0,2417.37,2423.52,2416.02,2423.51,11710.0
2023-06-14 09:30:00,2426.8,2429.99,2414.89,2429.99,5366.0,2426.8,2429.99,2414.89,2429.99,5366.0
2023-06-14 09:40:00,2430.01,2438.95,2428.79,2428.79,2792.0,2430.01,2438.95,2428.79,2428.79,2792.0
2023-06-14 09:50:00,2433.3,2438.76,2433.29,2438.76,1301.0,2433.3,2438.76,2433.29,2438.76,1301.0
2023-06-14 10:00:00,2437.56,2437.56,2435.99,2436.99,1405.0,2437.56,2437.56,2435.99,2436.99,1405.0
2023-06-14 10:10:00,2433.99,2433.99,2427.05,2427.06,2371.0,2433.99,2433.99,2427.05,2427.06,2371.0
2023-06-14 10:20:00,2428.87,2429.0,2424.5,2428.3,500.0,2428.87,2429.0,2424.5,2428.3,500.0
2023-06-14 10:30:00,2423.47,2426.76,2420.17,2424.97,2986.0,2423.47,2426.76,2420.17,2424.97,2986.0
2023-06-14 10:40:00,2425.38,2430.84,2424.03,2430.84,2786.0,2425.38,2430.84,2424.03,2430.84,2786.0
2023-06-14 10:50:00,2430.84,2430.84,2430.84,2430.84,0.0,2430.84,2430.84,2430.84,2430.84,0.0
2023-06-14 11:00:00,2429.24,2431.63,2428.59,2430.03,2037.0,2429.24,2431.63,2428.59,2430.03,2037.0
2023-06-14 11:10:00,2431.01,2436.58,2429.83,2429.83,2461.0,2431.01,2436.58,2429.83,2429.83,2461.0
2023-06-14 11:20:00,2436.0,2436.32,2435.82,2435.82,1804.0,2436.0,2436.32,2435.82,2435.82,1804.0
2023-06-14 11:30:00,2434.37,2436.31,2434.0,2434.0,403.0,2434.37,2436.31,2434.0,2434.0,403.0
2023-06-14 11:40:00,2431.15,2432.89,2427.41,2430.61,2307.0,2431.15,2432.89,2427.41,2430.61,2307.0
2023-06-14 11:50:00,2430.92,2431.73,2430.11,2430.37,1263.0,2430.92,2431.73,2430.11,2430.37,1263.0
2023-06-14 12:00:00,2426.0,2427.19,2424.48,2425.37,1438.0,2426.0,2427.19,2424.48,2425.37,1438.0
2023-06-14 12:10:00,2426.48,2428.6,2426.48,2428.6,690.0,2426.48,2428.6,2426.48,2428.6,690.0
2023-06-14 12:20:00,2428.6,2428.6,2428.6,2428.6,0.0,2428.6,2428.6,2428.6,2428.6,0.0
2023-06-14 12:30:00,2426.21,2426.21,2423.0,2423.71,700.0,2426.21,2426.21,2423.0,2423.71,700.0
2023-06-14 12:40:00,2424.73,2427.74,2424.41,2425.3,3523.0,2424.73,2427.74,2424.41,2425.3,3523.0
2023-06-14 12:50:00,2426.02,2428.13,2424.96,2428.13,600.0,2426.02,2428.13,2424.96,2428.13,600.0
2023-06-14 13:00:00,2427.8,2427.8,2427.8,2427.8,139.0,2427.8,2427.8,2427.8,2427.8,139.0
2023-06-14 13:10:00,2425.0,2425.0,2425.0,2425.0,100.0,2425.0,2425.0,2425.0,2425.0,100.0
2023-06-14 13:20:00,2424.39,2426.63,2423.78,2425.3,1100.0,2424.39,2426.63,2423.78,2425.3,1100.0
2023-06-14 13:30:00,2425.68,2426.04,2425.0,2426.04,300.0,2425.68,2426.04,2425.0,2426.04,300.0
2023-06-14 13:40:00,2425.69,2425.69,2421.0,2425.37,1612.0,2425.69,2425.69,2421.0,2425.37,1612.0
2023-06-14 13:50:00,2425.87,2427.96,2424.0,2425.5,1396.0,2425.87,2427.96,2424.0,2425.5,1396.0
2023-06-14 14:00:00,2421.0,2426.8,2418.86,2426.13,6916.0,2421.0,2426.8,2418.86,2426.13,6916.0
2023-06-14 14:10:00,2424.64,2434.26,2424.64,2427.55,2100.0,2424.64,2434.26,2424.64,2427.55,2100.0
2023-06-14 14:20:00,2428.28,2429.96,2427.22,2429.96,705.0,2428.28,2429.96,2427.22,2429.96,705.0
2023-06-14 14:30:00,2427.94,2428.64,2426.56,2426.57,700.0,2427.94,2428.64,2426.56,2426.57,700.0
2023-06-14 14:40:00,2424.14,2426.91,2424.14,2426.91,907.0,2424.14,2426.91,2424.14,2426.91,907.0
2023-06-14 14:50:00,2429.0,2429.0,2426.8,2427.48,466.0,2429.0,2429.0,2426.8,2427.48,466.0
2023-06-14 15:00:00,2428.83,2430.32,2428.82,2430.32,800.0,2428.83,2430.32,2428.82,2430.32,800.0
2023-06-14 15:10:00,2425.73,2425.73,2419.57,2419.57,431.0,2425.73,2425.73,2419.57,2419.57,431.0
2023-06-14 15:20:00,2422.52,2422.52,2420.73,2420.73,400.0,2422.52,2422.52,2420.73,2420.73,400.0
2023-06-14 15:30:00,2417.19,2417.19,2404.35,2406.67,3830.0,2417.19,2417.19,2404.35,2406.67,3830.0
2023-06-14 15:40:00,2408.28,2408.28,2399.26,2400.53,2808.0,2408.28,2408.28,2399.26,2400.53,2808.0
2023-06-14 15:50:00,2398.47,2401.92,2397.66,2397.66,5818.0,2398.47,2401.92,2397.66,2397.66,5818.0
2023-06-15 09:30:00,2425.83,2440.56,2425.0,2440.56,7595.0,2425.83,2440.56,2425.0,2440.56,7595.0
2023-06-15 09:40:00,2443.79,2450.0,2436.06,2448.28,1332.0,2443.79,2450.0,2436.06,2448.28,1332.0
2023-06-15 09:50:00,2446.59,2457.36,2446.59,2454.25,3220.0,2446.59,2457.36,2446.59,2454.25,3220.0
2023-06-15 10:00:00,2455.15,2455.15,2445.58,2449.04,3680.0,2455.15,2455.15,2445.58,2449.04,3680.0
2023-06-15 10:10:00,2449.87,2452.41,2448.36,2449.82,1759.0,2449.87,2452.41,2448.36,2449.82,1759.0
2023-06-15 10:20:00,2453.21,2454.16,2449.6,2450.0,1802.0,2453.21,2454.16,2449.6,2450.0,1802.0
2023-06-15 10:30:00,2448.84,2453.04,2448.83,2451.2,1555.0,2448.84,2453.04,2448.83,2451.2,1555.0
2023-06-15 10:40:00,2451.43,2457.13,2451.43,2457.13,643.0,2451.43,2457.13,2451.43,2457.13,643.0
2023-06-15 10:50:00,2453.95,2454.3,2452.25,2452.25,500.0,2453.95,2454.3,2452.25,2452.25,500.0
2023-06-15 11:00:00,2453.39,2453.4,2449.87,2450.0,1300.0,2453.39,2453.4,2449.87,2450.0,1300.0
2023-06-15 11:10:00,2451.54,2452.51,2451.54,2452.51,678.0,2451.54,2452.51,2451.54,2452.51,678.0
2023-06-15 11:20:00,2450.93,2452.35,2450.38,2452.33,600.0,2450.93,2452.35,2450.38,2452.33,600.0
2023-06-15 11:30:00,2451.09,2457.0,2451.09,2455.68,1020.0,2451.09,2457.0,2451.09,2455.68,1020.0
2023-06-15 11:40:00,2459.97,2465.01,2459.97,2462.74,1102.0,2459.97,2465.01,2459.97,2462.74,1102.0
2023-06-15 11:50:00,2463.97,2463.97,2459.56,2459.56,1000.0,2463.97,2463.97,2459.56,2459.56,1000.0
2023-06-15 12:00:00,2459.97,2459.97,2455.98,2459.06,2140.0,2459.97,2459.97,2455.98,2459.06,2140.0
2023-06-15 12:10:00,2459.06,2459.06,2458.0,2458.0,700.0,2459.06,2459.06,2458.0,2458.0,700.0
2023-06-15 12:20:00,2458.86,2462.58,2458.86,2462.58,800.0,2458.86,2462.58,2458.86,2462.58,800.0
2023-06-15 12:30:00,2467.39,2475.3,2467.39,2472.07,1100.0,2467.39,2475.3,2467.39,2472.07,1100.0
2023-06-15 12:40:00,2474.26,2483.94,2473.94,2483.93,4331.0,2474.26,2483.94,2473.94,2483.93,4331.0
2023-06-15 12:50:00,2481.0,2486.36,2481.0,2483.28,1100.0,2481.0,2486.36,2481.0,2483.28,1100.0
2023-06-15 13:00:00,2481.47,2481.53,2470.44,2474.99,2065.0,2481.47,2481.53,2470.44,2474.99,2065.0
2023-06-15 13:10:00,2476.62,2477.07,2474.72,2474.72,1502.0,2476.62,2477.07,2474.72,2474.72,1502.0
2023-06-15 13:20:00,2475.95,2475.95,2475.95,2475.95,100.0,2475.95,2475.95,2475.95,2475.95,100.0
2023-06-15 13:30:00,2477.08,2480.51,2476.29,2480.04,2787.0,2477.08,2480.51,2476.29,2480.04,2787.0
2023-06-15 13:40:00,2477.68,2489.51,2477.68,2489.51,2228.0,2477.68,2489.51,2477.68,2489.51,2228.0
2023-06-15 13:50:00,2486.22,2490.0,2486.22,2490.0,400.0,2486.22,2490.0,2486.22,2490.0,400.0
2023-06-15 14:00:00,2490.17,2490.17,2486.56,2486.57,1175.0,2490.17,2490.17,2486.56,2486.57,1175.0
2023-06-15 14:10:00,2484.86,2487.87,2484.85,2487.87,304.0,2484.86,2487.87,2484.85,2487.87,304.0
2023-06-15 14:20:00,2485.79,2486.98,2485.79,2486.61,902.0,2485.79,2486.98,2485.79,2486.61,902.0
2023-06-15 14:30:00,2489.57,2491.64,2489.57,2490.25,700.0,2489.57,2491.64,2489.57,2490.25,700.0
2023-06-15 14:40:00,2491.47,2495.83,2491.47,2495.83,2200.0,2491.47,2495.83,2491.47,2495.83,2200.0
2023-06-15 14:50:00,2494.88,2499.29,2494.6,2494.77,1300.0,2494.88,2499.29,2494.6,2494.77,1300.0
2023-06-15 15:00:00,2496.71,2498.54,2493.79,2498.3,3717.0,2496.71,2498.54,2493.79,2498.3,3717.0
2023-06-15 15:10:00,2499.25,2501.4,2498.5,2501.4,1400.0,2499.25,2501.4,2498.5,2501.4,1400.0
2023-06-15 15:20:00,2500.18,2500.18,2498.74,2499.8,1718.0,2500.18,2500.18,2498.74,2499.8,1718.0
2023-06-15 15:30:00,2500.0,2501.35,2499.43,2501.23,4493.0,2500.0,2501.35,2499.43,2501.23,4493.0
2023-06-15 15:40:00,2500.91,2506.7,2500.91,2503.89,2190.0,2500.91,2506.7,2500.91,2503.89,2190.0
2023-06-15 15:50:00,2503.9,2503.9,2495.34,2496.62,8995.0,2503.9,2503.9,2495.34,2496.62,8995.0
2023-06-16 09:30:00,2539.49,2539.49,2508.01,2527.12,25724.0,2539.49,2539.49,2508.01,2527.12,25724.0
2023-06-16 09:40:00,2523.9,2527.03,2510.88,2520.0,5754.0,2523.9,2527.03,2510.88,2520.0,5754.0
2023-06-16 09:50:00,2517.58,2517.58,2506.86,2510.29,3585.0,2517.58,2517.58,2506.86,2510.29,3585.0
2023-06-16 10:00:00,2511.13,2519.04,2510.37,2510.38,1300.0,2511.13,2519.04,2510.37,2510.38,1300.0
2023-06-16 10:10:00,2497.52,2499.52,2490.8,2499.22,3318.0,2497.52,2499.52,2490.8,2499.22,3318.0
2023-06-16 10:20:00,2499.52,2505.57,2498.87,2504.14,1754.0,2499.52,2505.57,2498.87,2504.14,1754.0
2023-06-16 10:30:00,2502.41,2505.42,2501.66,2501.66,2700.0,2502.41,2505.42,2501.66,2501.66,2700.0
2023-06-16 10:40:00,2501.29,2503.35,2496.93,2496.93,1100.0,2501.29,2503.35,2496.93,2496.93,1100.0
2023-06-16 10:50:00,2497.88,2497.96,2490.61,2490.61,2283.0,2497.88,2497.96,2490.61,2490.61,2283.0
2023-06-16 11:00:00,2490.8,2490.8,2485.44,2487.59,1637.0,2490.8,2490.8,2485.44,2487.59,1637.0
2023-06-16 11:10:00,2485.58,2486.36,2482.88,2484.78,2100.0,2485.58,2486.36,2482.88,2484.78,2100.0
2023-06-16 11:20:00,2483.45,2486.52,2482.29,2482.3,1020.0,2483.45,2486.52,2482.29,2482.3,1020.0
2023-06-16 11:30:00,2481.24,2481.24,2469.29,2469.29,1200.0,2481.24,2481.24,2469.29,2469.29,1200.0
2023-06-16 11:40:00,2469.52,2471.24,2469.51,2471.14,1000.0,2469.52,2471.24,2469.51,2471.14,1000.0
2023-06-16 11:50:00,2465.53,2472.3,2465.52,2472.3,1524.0,2465.53,2472.3,2465.52,2472.3,1524.0
2023-06-16 12:00:00,2472.36,2473.0,2466.88,2469.41,900.0,2472.36,2473.0,2466.88,2469.41,900.0
2023-06-16 12:10:00,2472.96,2474.75,2472.96,2474.75,290.0,2472.96,2474.75,2472.96,2474.75,290.0
2023-06-16 12:20:00,2478.09,2480.62,2478.08,2480.62,1238.0,2478.09,2480.62,2478.08,2480.62,1238.0
2023-06-16 12:30:00,2480.43,2480.62,2476.25,2477.49,726.0,2480.43,2480.62,2476.25,2477.49,726.0
2023-06-16 12:40:00,2476.87,2477.17,2476.87,2477.17,300.0,2476.87,2477.17,2476.87,2477.17,300.0
2023-06-16 12:50:00,2479.77,2480.46,2479.77,2480.46,989.0,2479.77,2480.46,2479.77,2480.46,989.0
2023-06-16 13:00:00,2479.17,2484.25,2479.17,2481.91,1285.0,2479.17,2484.25,2479.17,2481.91,1285.0
2023-06-16 13:10:00,2481.99,2492.29,2480.99,2490.85,2713.0,2481.99,2492.29,2480.99,2490.85,2713.0
2023-06-16 13:20:00,2490.0,2495.85,2490.0,2495.83,4784.0,2490.0,2495.85,2490.0,2495.83,4784.0
2023-06-16 13:30:00,2495.9,2499.39,2492.43,2495.34,4183.0,2495.9,2499.39,2492.43,2495.34,4183.0
2023-06-16 13:40:00,2494.93,2501.03,2494.92,2499.95,1922.0,2494.93,2501.03,2494.92,2499.95,1922.0
2023-06-16 13:50:00,2499.9,2500.34,2498.09,2500.34,2380.0,2499.9,2500.34,2498.09,2500.34,2380.0
2023-06-16 14:00:00,2502.19,2506.27,2502.19,2503.85,1572.0,2502.19,2506.27,2502.19,2503.85,1572.0
2023-06-16 14:10:00,2502.29,2502.29,2500.0,2501.94,538.0,2502.29,2502.29,2500.0,2501.94,538.0
2023-06-16 14:20:00,2501.94,2501.94,2501.94,2501.94,0.0,2501.94,2501.94,2501.94,2501.94,0.0
2023-06-16 14:30:00,2501.04,2501.04,2498.82,2498.93,1700.0,2501.04,2501.04,2498.82,2498.93,1700.0
2023-06-16 14:40:00,2498.99,2499.0,2497.5,2497.53,1200.0,2498.99,2499.0,2497.5,2497.53,1200.0
2023-06-16 14:50:00,2497.53,2497.53,2497.53,2497.53,0.0,2497.53,2497.53,2497.53,2497.53,0.0
2023-06-16 15:00:00,2490.96,2491.17,2490.96,2491.15,400.0,2490.96,2491.17,2490.96,2491.15,400.0
2023-06-16 15:10:00,2487.56,2487.6,2485.13,2487.12,2167.0,2487.56,2487.6,2485.13,2487.12,2167.0
2023-06-16 15:20:00,2488.65,2488.65,2488.39,2488.39,441.0,2488.65,2488.65,2488.39,2488.39,441.0
2023-06-16 15:30:00,2488.18,2489.05,2488.14,2488.9,1033.0,2488.18,2489.05,2488.14,2488.9,1033.0
2023-06-16 15:40:00,2487.23,2488.76,2485.01,2486.93,2400.0,2487.23,2488.76,2485.01,2486.93,2400.0
2023-06-16 15:50:00,2487.2,2498.83,2487.04,2493.8,8860.0,2487.2,2498.83,2487.04,2493.8,8860.0
2023-06-20 09:30:00,2493.83,2493.83,2480.0,2480.02,5124.0,2493.83,2493.83,2480.0,2480.02,5124.0
2023-06-20 09:40:00,2481.34,2486.54,2477.65,2479.7,1198.0,2481.34,2486.54,2477.65,2479.7,1198.0
2023-06-20 09:50:00,2484.76,2484.76,2478.44,2478.44,564.0,2484.76,2484.76,2478.44,2478.44,564.0
2023-06-20 10:00:00,2473.75,2473.75,2461.04,2463.21,1956.0,2473.75,2473.75,2461.04,2463.21,1956.0
2023-06-20 10:10:00,2458.78,2458.78,2457.68,2457.68,214.0,2458.78,2458.78,2457.68,2457.68,214.0
2023-06-20 10:20:00,2455.45,2459.0,2451.49,2459.0,3380.0,2455.45,2459.0,2451.49,2459.0,3380.0
2023-06-20 10:30:00,2459.05,2464.92,2459.05,2461.21,800.0,2459.05,2464.92,2459.05,2461.21,800.0
2023-06-20 10:40:00,2458.1,2459.04,2455.91,2457.2,1700.0,2458.1,2459.04,2455.91,2457.2,1700.0
2023-06-20 10:50:00,2464.04,2464.04,2458.35,2458.36,1330.0,2464.04,2464.04,2458.35,2458.36,1330.0
2023-06-20 11:00:00,2461.43,2461.43,2461.19,2461.19,346.0,2461.43,2461.43,2461.19,2461.19,346.0
2023-06-20 11:10:00,2459.28,2459.28,2447.02,2447.02,1583.0,2459.28,2459.28,2447.02,2447.02,1583.0
2023-06-20 11:20:00,2446.95,2455.27,2446.95,2455.27,1000.0,2446.95,2455.27,2446.95,2455.27,1000.0
2023-06-20 11:30:00,2460.32,2462.79,2454.97,2454.97,1200.0,2460.32,2462.79,2454.97,2454.97,1200.0
2023-06-20 11:40:00,2457.07,2457.07,2451.8,2452.8,1528.0,2457.07,2457.07,2451.8,2452.8,1528.0
2023-06-20 11:50:00,2451.7,2457.79,2449.27,2450.79,2606.0,2451.7,2457.79,2449.27,2450.79,2606.0
2023-06-20 12:00:00,2451.79,2454.3,2450.74,2450.74,700.0,2451.79,2454.3,2450.74,2450.74,700.0
2023-06-20 12:10:00,2452.17,2452.17,2447.56,2448.08,3910.0,2452.17,2452.17,2447.56,2448.08,3910.0
2023-06-20 12:20:00,2449.45,2454.94,2449.45,2454.93,500.0,2449.45,2454.94,2449.45,2454.93,500.0
2023-06-20 12:30:00,2454.37,2455.3,2454.17,2454.85,400.0,2454.37,2455.3,2454.17,2454.85,400.0
2023-06-20 12:40:00,2455.61,2455.61,2453.43,2453.43,715.0,2455.61,2455.61,2453.43,2453.43,715.0
2023-06-20 12:50:00,2452.32,2453.17,2452.32,2453.17,220.0,2452.32,2453.17,2452.32,2453.17,220.0
2023-06-20 13:00:00,2456.26,2457.71,2452.96,2453.05,1429.0,2456.26,2457.71,2452.96,2453.05,1429.0
2023-06-20 13:10:00,2451.61,2452.51,2450.25,2451.7,1923.0,2451.61,2452.51,2450.25,2451.7,1923.0
2023-06-20 13:20:00,2452.57,2457.02,2452.31,2454.55,1050.0,2452.57,2457.02,2452.31,2454.55,1050.0
2023-06-20 13:30:00,2454.99,2454.99,2453.98,2453.98,200.0,2454.99,2454.99,2453.98,2453.98,200.0
2023-06-20 13:40:00,2453.33,2454.0,2453.0,2453.0,700.0,2453.33,2454.0,2453.0,2453.0,700.0
2023-06-20 13:50:00,2453.99,2454.0,2452.78,2452.78,800.0,2453.99,2454.0,2452.78,2452.78,800.0
2023-06-20 14:00:00,2454.0,2454.0,2451.45,2452.89,1000.0,2454.0,2454.0,2451.45,2452.89,1000.0
2023-06-20 14:10:00,2452.03,2453.71,2451.0,2452.66,900.0,2452.03,2453.71,2451.0,2452.66,900.0
2023-06-20 14:20:00,2453.61,2459.03,2453.61,2455.34,1000.0,2453.61,2459.03,2453.61,2455.34,1000.0
2023-06-20 14:30:00,2453.74,2457.2,2453.19,2456.54,2928.0,2453.74,2457.2,2453.19,2456.54,2928.0
2023-06-20 14:40:00,2457.34,2459.53,2456.0,2456.0,1370.0,2457.34,2459.53,2456.0,2456.0,1370.0
2023-06-20 14:50:00,2457.02,2459.73,2453.97,2454.99,2200.0,2457.02,2459.73,2453.97,2454.99,2200.0
2023-06-20 15:00:00,2456.08,2457.62,2454.63,2456.48,2644.0,2456.08,2457.62,2454.63,2456.48,2644.0
2023-06-20 15:10:00,2455.78,2459.75,2455.29,2455.29,900.0,2455.78,2459.75,2455.29,2455.29,900.0
2023-06-20 15:20:00,2457.4,2457.4,2455.0,2456.0,2952.0,2457.4,2457.4,2455.0,2456.0,2952.0
2023-06-20 15:30:00,2455.87,2458.28,2454.5,2458.28,2646.0,2455.87,2458.28,2454.5,2458.28,2646.0
2023-06-20 15:40:00,2455.47,2457.7,2455.47,2457.5,1600.0,2455.47,2457.7,2455.47,2457.5,1600.0
2023-06-20 15:50:00,2456.97,2457.39,2453.04,2454.29,6928.0,2456.97,2457.39,2453.04,2454.29,6928.0
2023-06-21 09:30:00,2458.7,2458.7,2446.13,2450.02,2025.0,2458.7,2458.7,2446.13,2450.02,2025.0
2023-06-21 09:40:00,2452.8,2462.45,2452.8,2462.45,300.0,2452.8,2462.45,2452.8,2462.45,300.0
2023-06-21 09:50:00,2460.99,2460.99,2458.98,2458.98,203.0,2460.99,2460.99,2458.98,2458.98,203.0
2023-06-21 10:00:00,2464.02,2476.91,2464.02,2474.41,700.0,2464.02,2476.91,2464.02,2474.41,700.0
2023-06-21 10:10:00,2472.46,2479.0,2469.59,2479.0,1005.0,2472.46,2479.0,2469.59,2479.0,1005.0
2023-06-21 10:20:00,2477.7,2477.7,2469.45,2471.4,3116.0,2477.7,2477.7,2469.45,2471.4,3116.0
2023-06-21 10:30:00,2469.82,2471.08,2469.08,2471.08,714.0,2469.82,2471.08,2469.08,2471.08,714.0
2023-06-21 10:40:00,2469.92,2474.36,2469.92,2470.32,3068.0,2469.92,2474.36,2469.92,2470.32,3068.0
2023-06-21 10:50:00,2476.1,2476.1,2473.48,2475.3,1900.0,2476.1,2476.1,2473.48,2475.3,1900.0
2023-06-21 11:00:00,2478.8,2479.06,2478.8,2479.0,300.0,2478.8,2479.06,2478.8,2479.0,300.0
2023-06-21 11:10:00,2478.3,2479.23,2478.29,2479.23,200.0,2478.3,2479.23,2478.29,2479.23,200.0
2023-06-21 11:20:00,2476.24,2477.43,2472.76,2477.43,300.0,2476.24,2477.43,2472.76,2477.43,300.0
2023-06-21 11:30:00,2475.02,2475.02,2472.74,2472.74,1400.0,2475.02,2475.02,2472.74,2472.74,1400.0
2023-06-21 11:40:00,2471.08,2478.4,2471.08,2477.95,2804.0,2471.08,2478.4,2471.08,2477.95,2804.0
2023-06-21 11:50:00,2477.95,2480.04,2474.81,2478.64,1700.0,2477.95,2480.04,2474.81,2478.64,1700.0
2023-06-21 12:00:00,2476.94,2479.9,2476.66,2478.83,2100.0,2476.94,2479.9,2476.66,2478.83,2100.0
2023-06-21 12:10:00,2480.64,2482.97,2479.92,2481.17,3200.0,2480.64,2482.97,2479.92,2481.17,3200.0
2023-06-21 12:20:00,2479.66,2479.66,2473.74,2475.13,3448.0,2479.66,2479.66,2473.74,2475.13,3448.0
2023-06-21 12:30:00,2474.93,2476.94,2474.67,2474.93,600.0,2474.93,2476.94,2474.67,2474.93,600.0
2023-06-21 12:40:00,2474.93,2474.93,2473.71,2473.72,200.0,2474.93,2474.93,2473.71,2473.72,200.0
2023-06-21 12:50:00,2471.34,2474.4,2470.63,2474.4,2100.0,2471.34,2474.4,2470.63,2474.4,2100.0
2023-06-21 13:00:00,2469.07,2471.25,2466.03,2471.25,1574.0,2469.07,2471.25,2466.03,2471.25,1574.0
2023-06-21 13:10:00,2470.74,2470.74,2470.73,2470.74,200.0,2470.74,2470.74,2470.73,2470.74,200.0
2023-06-21 13:20:00,2470.74,2470.74,2470.74,2470.74,0.0,2470.74,2470.74,2470.74,2470.74,0.0
2023-06-21 13:30:00,2462.83,2462.83,2459.42,2461.35,561.0,2462.83,2462.83,2459.42,2461.35,561.0
2023-06-21 13:40:00,2459.49,2459.49,2458.8,2458.9,492.0,2459.49,2459.49,2458.8,2458.9,492.0
2023-06-21 13:50:00,2458.5,2458.9,2454.06,2454.06,901.0,2458.5,2458.9,2454.06,2454.06,901.0
2023-06-21 14:00:00,2458.82,2458.82,2458.82,2458.82,100.0,2458.82,2458.82,2458.82,2458.82,100.0
2023-06-21 14:10:00,2458.82,2460.0,2458.82,2460.0,300.0,2458.82,2460.0,2458.82,2460.0,300.0
2023-06-21 14:20:00,2459.9,2461.0,2457.46,2458.63,1200.0,2459.9,2461.0,2457.46,2458.63,1200.0
2023-06-21 14:30:00,2459.58,2459.59,2459.58,2459.59,300.0,2459.58,2459.59,2459.58,2459.59,300.0
2023-06-21 14:40:00,2459.1,2459.1,2459.09,2459.1,100.0,2459.1,2459.1,2459.09,2459.1,100.0
2023-06-21 14:50:00,2456.92,2456.92,2456.42,2456.43,356.0,2456.92,2456.92,2456.42,2456.43,356.0
2023-06-21 15:00:00,2455.29,2455.29,2454.16,2454.48,500.0,2455.29,2455.29,2454.16,2454.48,500.0
2023-06-21 15:10:00,2456.56,2457.2,2452.67,2457.2,335.0,2456.56,2457.2,2452.67,2457.2,335.0
2023-06-21 15:20:00,2456.99,2457.27,2454.22,2454.37,543.0,2456.99,2457.27,2454.22,2454.37,543.0
2023-06-21 15:30:00,2452.24,2452.74,2450.13,2451.08,1166.0,2452.24,2452.74,2450.13,2451.08,1166.0
2023-06-21 15:40:00,2451.62,2452.91,2450.34,2452.91,602.0,2451.62,2452.91,2450.34,2452.91,602.0
2023-06-21 15:50:00,2451.41,2451.41,2443.85,2448.23,3958.0,2451.41,2451.41,2443.85,2448.23,3958.0
2023-06-22 09:30:00,2456.06,2456.06,2452.25,2452.8,1315.0,2456.06,2456.06,2452.25,2452.8,1315.0
2023-06-22 09:40:00,2448.99,2448.99,2448.99,2448.99,100.0,2448.99,2448.99,2448.99,2448.99,100.0
2023-06-22 09:50:00,2448.99,2448.99,2448.99,2448.99,0.0,2448.99,2448.99,2448.99,2448.99,0.0
2023-06-22 10:00:00,2444.81,2449.13,2444.81,2448.32,552.0,2444.81,2449.13,2444.81,2448.32,552.0
2023-06-22 10:10:00,2450.88,2450.88,2450.88,2450.88,100.0,2450.88,2450.88,2450.88,2450.88,100.0
2023-06-22 10:20:00,2450.88,2450.88,2450.88,2450.88,0.0,2450.88,2450.88,2450.88,2450.88,0.0
2023-06-22 10:30:00,2449.16,2450.0,2449.16,2450.0,400.0,2449.16,2450.0,2449.16,2450.0,400.0
2023-06-22 10:40:00,2447.93,2447.93,2447.93,2447.93,100.0,2447.93,2447.93,2447.93,2447.93,100.0
2023-06-22 10:50:00,2450.44,2450.44,2444.68,2445.39,400.0,2450.44,2450.44,2444.68,2445.39,400.0
2023-06-22 11:00:00,2445.74,2445.74,2445.73,2445.74,100.0,2445.74,2445.74,2445.73,2445.74,100.0
2023-06-22 11:10:00,2443.93,2443.93,2443.92,2443.93,577.0,2443.93,2443.93,2443.92,2443.93,577.0
2023-06-22 11:20:00,2443.93,2443.93,2443.93,2443.93,0.0,2443.93,2443.93,2443.93,2443.93,0.0
2023-06-22 11:30:00,2443.93,2443.93,2443.93,2443.93,0.0,2443.93,2443.93,2443.93,2443.93,0.0
2023-06-22 11:40:00,2445.84,2447.03,2444.64,2445.39,848.0,2445.84,2447.03,2444.64,2445.39,848.0
2023-06-22 11:50:00,2445.39,2445.39,2445.39,2445.39,0.0,2445.39,2445.39,2445.39,2445.39,0.0
2023-06-22 12:00:00,2443.99,2445.65,2440.11,2440.11,479.0,2443.99,2445.65,2440.11,2440.11,479.0
2023-06-22 12:10:00,2440.11,2440.11,2440.11,2440.11,0.0,2440.11,2440.11,2440.11,2440.11,0.0
2023-06-22 12:20:00,2439.06,2439.06,2438.87,2438.88,200.0,2439.06,2439.06,2438.87,2438.88,200.0
2023-06-22 12:30:00,2441.23,2441.23,2441.23,2441.23,100.0,2441.23,2441.23,2441.23,2441.23,100.0
2023-06-22 12:40:00,2439.52,2439.52,2439.52,2439.52,100.0,2439.52,2439.52,2439.52,2439.52,100.0
2023-06-22 12:50:00,2436.45,2436.45,2436.45,2436.45,100.0,2436.45,2436.45,2436.45,2436.45,100.0
2023-06-22 13:00:00,2434.4,2434.4,2433.81,2433.82,200.0,2434.4,2434.4,2433.81,2433.82,200.0
2023-06-22 13:10:00,2431.63,2434.66,2431.63,2434.66,260.0,2431.63,2434.66,2431.63,2434.66,260.0
2023-06-22 13:20:00,2431.99,2431.99,2431.99,2431.99,100.0,2431.99,2431.99,2431.99,2431.99,100.0
2023-06-22 13:30:00,2431.99,2431.99,2431.99,2431.99,0.0,2431.99,2431.99,2431.99,2431.99,0.0
2023-06-22 13:40:00,2439.06,2440.91,2436.97,2440.91,704.0,2439.06,2440.91,2436.97,2440.91,704.0
2023-06-22 13:50:00,2441.93,2444.06,2441.93,2444.06,250.0,2441.93,2444.06,2441.93,2444.06,250.0
2023-06-22 14:00:00,2441.68,2441.68,2441.67,2441.68,200.0,2441.68,2441.68,2441.67,2441.68,200.0
2023-06-22 14:10:00,2443.6,2443.6,2443.59,2443.6,100.0,2443.6,2443.6,2443.59,2443.6,100.0
2023-06-22 14:20:00,2443.6,2443.6,2443.6,2443.6,0.0,2443.6,2443.6,2443.6,2443.6,0.0
2023-06-22 14:30:00,2443.6,2443.6,2443.6,2443.6,0.0,2443.6,2443.6,2443.6,2443.6,0.0
2023-06-22 14:40:00,2444.0,2444.48,2440.87,2443.39,684.0,2444.0,2444.48,2440.87,2443.39,684.0
2023-06-22 14:50:00,2444.22,2444.77,2442.48,2443.61,1200.0,2444.22,2444.77,2442.48,2443.61,1200.0
2023-06-22 15:00:00,2444.61,2446.71,2444.61,2445.99,700.0,2444.61,2446.71,2444.61,2445.99,700.0
2023-06-22 15:10:00,2442.89,2442.89,2442.48,2442.48,200.0,2442.89,2442.89,2442.48,2442.48,200.0
2023-06-22 15:20:00,2442.0,2442.17,2442.0,2442.08,800.0,2442.0,2442.17,2442.0,2442.08,800.0
2023-06-22 15:30:00,2441.01,2441.47,2439.16,2441.47,684.0,2441.01,2441.47,2439.16,2441.47,684.0
2023-06-22 15:40:00,2439.61,2440.32,2436.46,2436.47,600.0,2439.61,2440.32,2436.46,2436.47,600.0
2023-06-22 15:50:00,2438.38,2441.37,2437.63,2439.77,1669.0,2438.38,2441.37,2437.63,2439.77,1669.0
2023-06-23 09:30:00,2431.97,2431.97,2431.97,2431.97,510.0,2431.97,2431.97,2431.97,2431.97,510.0
2023-06-23 09:40:00,2432.46,2432.46,2427.08,2427.08,500.0,2432.46,2432.46,2427.08,2427.08,500.0
2023-06-23 09:50:00,2415.37,2429.98,2415.37,2429.98,800.0,2415.37,2429.98,2415.37,2429.98,800.0
2023-06-23 10:00:00,2426.05,2432.99,2426.05,2427.3,605.0,2426.05,2432.99,2426.05,2427.3,605.0
2023-06-23 10:10:00,2433.91,2434.42,2429.86,2429.86,400.0,2433.91,2434.42,2429.86,2429.86,400.0
2023-06-23 10:20:00,2430.2,2430.2,2429.82,2429.82,200.0,2430.2,2430.2,2429.82,2429.82,200.0
2023-06-23 10:30:00,2427.46,2427.46,2419.98,2422.29,1000.0,2427.46,2427.46,2419.98,2422.29,1000.0
2023-06-23 10:40:00,2424.09,2424.09,2424.09,2424.09,100.0,2424.09,2424.09,2424.09,2424.09,100.0
2023-06-23 10:50:00,2424.09,2424.09,2424.09,2424.09,0.0,2424.09,2424.09,2424.09,2424.09,0.0
2023-06-23 11:00:00,2425.31,2425.31,2425.3,2425.31,100.0,2425.31,2425.31,2425.3,2425.31,100.0
2023-06-23 11:10:00,2425.31,2425.31,2425.31,2425.31,200.0,2425.31,2425.31,2425.31,2425.31,200.0
2023-06-23 11:20:00,2425.23,2428.55,2425.23,2428.55,537.0,2425.23,2428.55,2425.23,2428.55,537.0
2023-06-23 11:30:00,2428.2,2430.92,2428.2,2430.92,200.0,2428.2,2430.92,2428.2,2430.92,200.0
2023-06-23 11:40:00,2430.92,2430.92,2430.92,2430.92,0.0,2430.92,2430.92,2430.92,2430.92,0.0
2023-06-23 11:50:00,2434.25,2439.11,2432.87,2438.37,1122.0,2434.25,2439.11,2432.87,2438.37,1122.0
2023-06-23 12:00:00,2434.8,2434.8,2434.8,2434.8,100.0,2434.8,2434.8,2434.8,2434.8,100.0
2023-06-23 12:10:00,2436.97,2436.97,2436.67,2436.67,200.0,2436.97,2436.97,2436.67,2436.67,200.0
2023-06-23 12:20:00,2436.67,2436.67,2436.67,2436.67,0.0,2436.67,2436.67,2436.67,2436.67,0.0
2023-06-23 12:30:00,2438.77,2438.77,2436.13,2436.5,400.0,2438.77,2438.77,2436.13,2436.5,400.0
2023-06-23 12:40:00,2435.39,2436.82,2433.98,2433.98,600.0,2435.39,2436.82,2433.98,2433.98,600.0
2023-06-23 12:50:00,2434.54,2434.82,2431.77,2431.77,300.0,2434.54,2434.82,2431.77,2431.77,300.0
2023-06-23 13:00:00,2428.96,2428.96,2428.96,2428.96,213.0,2428.96,2428.96,2428.96,2428.96,213.0
2023-06-23 13:10:00,2428.69,2429.34,2427.61,2427.61,600.0,2428.69,2429.34,2427.61,2427.61,600.0
2023-06-23 13:20:00,2427.86,2428.81,2424.19,2424.89,2869.0,2427.86,2428.81,2424.19,2424.89,2869.0
2023-06-23 13:30:00,2430.0,2431.82,2427.31,2431.82,3327.0,2430.0,2431.82,2427.31,2431.82,3327.0
2023-06-23 13:40:00,2430.32,2430.32,2430.32,2430.32,100.0,2430.32,2430.32,2430.32,2430.32,100.0
2023-06-23 13:50:00,2429.45,2429.45,2426.32,2427.44,600.0,2429.45,2429.45,2426.32,2427.44,600.0
2023-06-23 14:00:00,2426.3,2426.54,2425.0,2426.54,500.0,2426.3,2426.54,2425.0,2426.54,500.0
2023-06-23 14:10:00,2424.78,2424.78,2418.8,2418.8,300.0,2424.78,2424.78,2418.8,2418.8,300.0
2023-06-23 14:20:00,2419.24,2419.25,2419.24,2419.24,100.0,2419.24,2419.25,2419.24,2419.24,100.0
2023-06-23 14:30:00,2417.79,2419.66,2417.79,2419.66,200.0,2417.79,2419.66,2417.79,2419.66,200.0
2023-06-23 14:40:00,2418.81,2418.81,2417.15,2417.15,400.0,2418.81,2418.81,2417.15,2417.15,400.0
2023-06-23 14:50:00,2413.1,2413.1,2413.1,2413.1,100.0,2413.1,2413.1,2413.1,2413.1,100.0
2023-06-23 15:00:00,2414.23,2414.23,2414.23,2414.23,100.0,2414.23,2414.23,2414.23,2414.23,100.0
2023-06-23 15:10:00,2415.2,2415.2,2409.5,2409.5,947.0,2415.2,2415.2,2409.5,2409.5,947.0
2023-06-23 15:20:00,2409.32,2409.32,2408.96,2408.96,300.0,2409.32,2409.32,2408.96,2408.96,300.0
2023-06-23 15:30:00,2409.22,2411.82,2408.12,2411.8,978.0,2409.22,2411.82,2408.12,2411.8,978.0
2023-06-23 15:40:00,2410.33,2418.22,2410.32,2418.22,1100.0,2410.33,2418.22,2410.32,2418.22,1100.0
2023-06-23 15:50:00,2417.12,2425.89,2414.78,2420.09,6882.0,2417.12,2425.89,2414.78,2420.09,6882.0
2023-06-26 09:30:00,2428.53,2439.72,2423.73,2435.52,2151.0,2428.53,2439.72,2423.73,2435.52,2151.0
2023-06-26 09:40:00,2435.46,2451.0,2435.46,2451.0,1486.0,2435.46,2451.0,2435.46,2451.0,1486.0
2023-06-26 09:50:00,2448.28,2450.99,2444.86,2444.86,700.0,2448.28,2450.99,2444.86,2444.86,700.0
2023-06-26 10:00:00,2451.49,2468.15,2451.49,2467.73,2127.0,2451.49,2468.15,2451.49,2467.73,2127.0
2023-06-26 10:10:00,2463.33,2465.68,2461.69,2462.64,1711.0,2463.33,2465.68,2461.69,2462.64,1711.0
2023-06-26 10:20:00,2465.4,2472.47,2465.4,2470.94,612.0,2465.4,2472.47,2465.4,2470.94,612.0
2023-06-26 10:30:00,2468.19,2470.73,2463.77,2463.78,1200.0,2468.19,2470.73,2463.77,2463.78,1200.0
2023-06-26 10:40:00,2462.21,2463.5,2462.21,2463.49,200.0,2462.21,2463.5,2462.21,2463.49,200.0
2023-06-26 10:50:00,2462.37,2466.92,2460.51,2466.67,2034.0,2462.37,2466.92,2460.51,2466.67,2034.0
2023-06-26 11:00:00,2465.3,2465.3,2463.0,2464.24,641.0,2465.3,2465.3,2463.0,2464.24,641.0
2023-06-26 11:10:00,2469.1,2472.49,2467.5,2469.47,3769.0,2469.1,2472.49,2467.5,2469.47,3769.0
2023-06-26 11:20:00,2473.49,2478.0,2468.0,2473.82,3514.0,2473.49,2478.0,2468.0,2473.82,3514.0
2023-06-26 11:30:00,2474.0,2474.0,2461.94,2463.54,3915.0,2474.0,2474.0,2461.94,2463.54,3915.0
2023-06-26 11:40:00,2461.1,2461.93,2457.73,2459.74,2401.0,2461.1,2461.93,2457.73,2459.74,2401.0
2023-06-26 11:50:00,2461.26,2461.26,2455.0,2455.36,600.0,2461.26,2461.26,2455.0,2455.36,600.0
2023-06-26 12:00:00,2459.37,2463.25,2458.95,2462.33,700.0,2459.37,2463.25,2458.95,2462.33,700.0
2023-06-26 12:10:00,2462.33,2462.33,2462.33,2462.33,0.0,2462.33,2462.33,2462.33,2462.33,0.0
2023-06-26 12:20:00,2462.33,2462.33,2462.33,2462.33,0.0,2462.33,2462.33,2462.33,2462.33,0.0
2023-06-26 12:30:00,2464.63,2464.63,2464.62,2464.63,100.0,2464.63,2464.63,2464.62,2464.63,100.0
2023-06-26 12:40:00,2462.49,2462.49,2460.02,2460.02,300.0,2462.49,2462.49,2460.02,2460.02,300.0
2023-06-26 12:50:00,2463.36,2476.06,2459.63,2475.21,9751.0,2463.36,2476.06,2459.63,2475.21,9751.0
2023-06-26 13:00:00,2475.1,2475.1,2475.0,2475.0,800.0,2475.1,2475.1,2475.0,2475.0,800.0
2023-06-26 13:10:00,2474.08,2476.62,2473.85,2475.0,600.0,2474.08,2476.62,2473.85,2475.0,600.0
2023-06-26 13:20:00,2476.92,2479.78,2474.82,2479.78,1800.0,2476.92,2479.78,2474.82,2479.78,1800.0
2023-06-26 13:30:00,2479.77,2479.77,2475.0,2475.0,966.0,2479.77,2479.77,2475.0,2475.0,966.0
2023-06-26 13:40:00,2475.0,2477.4,2475.0,2477.39,300.0,2475.0,2477.4,2475.0,2477.39,300.0
2023-06-26 13:50:00,2479.44,2479.44,2473.14,2474.62,1100.0,2479.44,2479.44,2473.14,2474.62,1100.0
2023-06-26 14:00:00,2474.62,2474.62,2474.62,2474.62,0.0,2474.62,2474.62,2474.62,2474.62,0.0
2023-06-26 14:10:00,2476.4,2479.97,2476.4,2479.97,700.0,2476.4,2479.97,2476.4,2479.97,700.0
2023-06-26 14:20:00,2477.32,2477.32,2477.15,2477.15,201.0,2477.32,2477.32,2477.15,2477.15,201.0
2023-06-26 14:30:00,2481.95,2481.96,2477.28,2477.28,300.0,2481.95,2481.96,2477.28,2477.28,300.0
2023-06-26 14:40:00,2479.86,2484.28,2479.86,2484.28,200.0,2479.86,2484.28,2479.86,2484.28,200.0
2023-06-26 14:50:00,2480.97,2480.98,2474.97,2474.97,530.0,2480.97,2480.98,2474.97,2474.97,530.0
2023-06-26 15:00:00,2476.52,2478.63,2472.72,2472.72,608.0,2476.52,2478.63,2472.72,2472.72,608.0
2023-06-26 15:10:00,2478.29,2480.24,2477.52,2480.24,800.0,2478.29,2480.24,2477.52,2480.24,800.0
2023-06-26 15:20:00,2478.55,2480.0,2475.09,2475.09,1100.0,2478.55,2480.0,2475.09,2475.09,1100.0
2023-06-26 15:30:00,2477.23,2479.01,2475.83,2475.84,800.0,2477.23,2479.01,2475.83,2475.84,800.0
2023-06-26 15:40:00,2474.91,2476.49,2473.99,2475.0,2600.0,2474.91,2476.49,2473.99,2475.0,2600.0
2023-06-26 15:50:00,2474.29,2477.86,2473.93,2477.29,10974.0,2474.29,2477.86,2473.93,2477.29,10974.0
2023-06-27 09:30:00,2473.9,2497.36,2473.01,2497.36,4707.0,2473.9,2497.36,2473.01,2497.36,4707.0
2023-06-27 09:40:00,2493.22,2493.22,2474.64,2475.74,1921.0,2493.22,2493.22,2474.64,2475.74,1921.0
2023-06-27 09:50:00,2468.41,2472.07,2455.8,2455.8,2025.0,2468.41,2472.07,2455.8,2455.8,2025.0
2023-06-27 10:00:00,2457.0,2464.96,2451.6,2461.71,4183.0,2457.0,2464.96,2451.6,2461.71,4183.0
2023-06-27 10:10:00,2464.43,2468.47,2456.92,2460.7,2137.0,2464.43,2468.47,2456.92,2460.7,2137.0
2023-06-27 10:20:00,2461.28,2461.65,2450.0,2450.0,1500.0,2461.28,2461.65,2450.0,2450.0,1500.0
2023-06-27 10:30:00,2450.0,2455.76,2450.0,2451.29,1936.0,2450.0,2455.76,2450.0,2451.29,1936.0
2023-06-27 10:40:00,2455.07,2456.63,2449.34,2449.35,2427.0,2455.07,2456.63,2449.34,2449.35,2427.0
2023-06-27 10:50:00,2445.02,2450.38,2443.0,2444.68,2830.0,2445.02,2450.38,2443.0,2444.68,2830.0
2023-06-27 11:00:00,2446.48,2451.0,2446.2,2449.37,2221.0,2446.48,2451.0,2446.2,2449.37,2221.0
2023-06-27 11:10:00,2450.49,2457.34,2450.49,2457.34,800.0,2450.49,2457.34,2450.49,2457.34,800.0
2023-06-27 11:20:00,2458.54,2460.99,2457.58,2460.99,600.0,2458.54,2460.99,2457.58,2460.99,600.0
2023-06-27 11:30:00,2460.66,2463.36,2460.41,2461.13,2074.0,2460.66,2463.36,2460.41,2461.13,2074.0
2023-06-27 11:40:00,2465.78,2465.78,2461.0,2461.0,2040.0,2465.78,2465.78,2461.0,2461.0,2040.0
2023-06-27 11:50:00,2465.8,2469.56,2465.8,2467.01,1005.0,2465.8,2469.56,2465.8,2467.01,1005.0
2023-06-27 12:00:00,2467.32,2467.86,2462.28,2462.29,2077.0,2467.32,2467.86,2462.28,2462.29,2077.0
2023-06-27 12:10:00,2460.94,2460.99,2454.6,2457.0,1723.0,2460.94,2460.99,2454.6,2457.0,1723.0
2023-06-27 12:20:00,2459.43,2459.43,2457.29,2457.54,725.0,2459.43,2459.43,2457.29,2457.54,725.0
2023-06-27 12:30:00,2455.58,2460.14,2455.58,2457.57,964.0,2455.58,2460.14,2455.58,2457.57,964.0
2023-06-27 12:40:00,2457.67,2459.73,2453.27,2455.7,2213.0,2457.67,2459.73,2453.27,2455.7,2213.0
2023-06-27 12:50:00,2456.03,2457.51,2455.04,2457.0,933.0,2456.03,2457.51,2455.04,2457.0,933.0
2023-06-27 13:00:00,2457.51,2457.51,2456.0,2456.23,800.0,2457.51,2457.51,2456.0,2456.23,800.0
2023-06-27 13:10:00,2456.22,2458.9,2454.78,2458.84,1200.0,2456.22,2458.9,2454.78,2458.84,1200.0
2023-06-27 13:20:00,2459.01,2465.3,2458.8,2459.3,3005.0,2459.01,2465.3,2458.8,2459.3,3005.0
2023-06-27 13:30:00,2460.52,2463.0,2460.21,2461.23,4104.0,2460.52,2463.0,2460.21,2461.23,4104.0
2023-06-27 13:40:00,2462.0,2464.05,2457.06,2461.0,2868.0,2462.0,2464.05,2457.06,2461.0,2868.0
2023-06-27 13:50:00,2460.14,2462.58,2460.14,2460.28,800.0,2460.14,2462.58,2460.14,2460.28,800.0
2023-06-27 14:00:00,2460.0,2460.0,2459.11,2459.11,300.0,2460.0,2460.0,2459.11,2459.11,300.0
2023-06-27 14:10:00,2456.49,2457.45,2455.32,2457.45,785.0,2456.49,2457.45,2455.32,2457.45,785.0
2023-06-27 14:20:00,2453.61,2454.01,2451.1,2454.0,900.0,2453.61,2454.01,2451.1,2454.0,900.0
2023-06-27 14:30:00,2456.27,2456.27,2450.22,2450.22,800.0,2456.27,2456.27,2450.22,2450.22,800.0
2023-06-27 14:40:00,2450.13,2453.0,2450.13,2452.51,1101.0,2450.13,2453.0,2450.13,2452.51,1101.0
2023-06-27 14:50:00,2454.0,2454.0,2450.07,2453.79,2063.0,2454.0,2454.0,2450.07,2453.79,2063.0
2023-06-27 15:00:00,2453.79,2453.79,2453.79,2453.79,0.0,2453.79,2453.79,2453.79,2453.79,0.0
2023-06-27 15:10:00,2453.04,2453.68,2451.5,2452.97,2273.0,2453.04,2453.68,2451.5,2452.97,2273.0
2023-06-27 15:20:00,2454.94,2458.32,2454.94,2456.69,1600.0,2454.94,2458.32,2454.94,2456.69,1600.0
2023-06-27 15:30:00,2457.05,2457.21,2452.0,2452.29,1300.0,2457.05,2457.21,2452.0,2452.29,1300.0
2023-06-27 15:40:00,2451.62,2452.37,2448.85,2448.85,2000.0,2451.62,2452.37,2448.85,2448.85,2000.0
2023-06-27 15:50:00,2448.17,2448.24,2439.92,2439.92,4816.0,2448.17,2448.24,2439.92,2439.92,4816.0
2023-06-28 09:30:00,2420.0,2434.79,2420.0,2434.79,2207.0,2420.0,2434.79,2420.0,2434.79,2207.0
2023-06-28 09:40:00,2441.28,2446.21,2435.27,2446.21,2020.0,2441.28,2446.21,2435.27,2446.21,2020.0
2023-06-28 09:50:00,2441.57,2469.77,2440.44,2467.18,4767.0,2441.57,2469.77,2440.44,2467.18,4767.0
2023-06-28 10:00:00,2456.93,2459.79,2456.11,2458.44,1100.0,2456.93,2459.79,2456.11,2458.44,1100.0
2023-06-28 10:10:00,2453.64,2454.16,2444.69,2448.44,908.0,2453.64,2454.16,2444.69,2448.44,908.0
2023-06-28 10:20:00,2454.96,2454.96,2442.39,2447.15,2672.0,2454.96,2454.96,2442.39,2447.15,2672.0
2023-06-28 10:30:00,2445.01,2450.41,2440.75,2449.99,1409.0,2445.01,2450.41,2440.75,2449.99,1409.0
2023-06-28 10:40:00,2446.44,2453.75,2446.44,2450.71,1400.0,2446.44,2453.75,2446.44,2450.71,1400.0
2023-06-28 10:50:00,2449.01,2451.64,2448.01,2451.54,1000.0,2449.01,2451.64,2448.01,2451.54,1000.0
2023-06-28 11:00:00,2451.54,2451.54,2451.54,2451.54,0.0,2451.54,2451.54,2451.54,2451.54,0.0
2023-06-28 11:10:00,2455.01,2465.3,2455.01,2459.33,2131.0,2455.01,2465.3,2455.01,2459.33,2131.0
2023-06-28 11:20:00,2463.74,2466.15,2462.49,2463.77,1149.0,2463.74,2466.15,2462.49,2463.77,1149.0
2023-06-28 11:30:00,2462.41,2464.9,2462.4,2464.7,300.0,2462.41,2464.9,2462.4,2464.7,300.0
2023-06-28 11:40:00,2463.0,2463.01,2461.0,2462.01,726.0,2463.0,2463.01,2461.0,2462.01,726.0
2023-06-28 11:50:00,2457.71,2460.74,2457.38,2457.39,1128.0,2457.71,2460.74,2457.38,2457.39,1128.0
2023-06-28 12:00:00,2457.87,2457.87,2457.87,2457.87,300.0,2457.87,2457.87,2457.87,2457.87,300.0
2023-06-28 12:10:00,2454.26,2454.74,2451.7,2451.7,730.0,2454.26,2454.74,2451.7,2451.7,730.0
2023-06-28 12:20:00,2451.91,2454.37,2451.91,2454.37,1600.0,2451.91,2454.37,2451.91,2454.37,1600.0
2023-06-28 12:30:00,2452.62,2456.11,2452.52,2452.52,1250.0,2452.62,2456.11,2452.52,2452.52,1250.0
2023-06-28 12:40:00,2452.52,2454.23,2448.14,2450.77,3399.0,2452.52,2454.23,2448.14,2450.77,3399.0
2023-06-28 12:50:00,2454.05,2454.05,2449.52,2449.52,1320.0,2454.05,2454.05,2449.52,2449.52,1320.0
2023-06-28 13:00:00,2453.03,2453.49,2449.55,2451.1,2096.0,2453.03,2453.49,2449.55,2451.1,2096.0
2023-06-28 13:10:00,2453.57,2454.75,2453.27,2454.75,400.0,2453.57,2454.75,2453.27,2454.75,400.0
2023-06-28 13:20:00,2454.98,2456.71,2454.98,2456.71,770.0,2454.98,2456.71,2454.98,2456.71,770.0
2023-06-28 13:30:00,2455.79,2457.6,2454.52,2457.22,2103.0,2455.79,2457.6,2454.52,2457.22,2103.0
2023-06-28 13:40:00,2458.0,2460.01,2455.54,2458.22,800.0,2458.0,2460.01,2455.54,2458.22,800.0
2023-06-28 13:50:00,2458.17,2458.44,2453.86,2454.49,1779.0,2458.17,2458.44,2453.86,2454.49,1779.0
2023-06-28 14:00:00,2454.71,2455.8,2453.79,2453.8,1000.0,2454.71,2455.8,2453.79,2453.8,1000.0
2023-06-28 14:10:00,2456.0,2458.95,2454.74,2455.06,2423.0,2456.0,2458.95,2454.74,2455.06,2423.0
2023-06-28 14:20:00,2458.3,2458.3,2453.23,2456.05,1100.0,2458.3,2458.3,2453.23,2456.05,1100.0
2023-06-28 14:30:00,2454.39,2454.39,2447.9,2448.8,1305.0,2454.39,2454.39,2447.9,2448.8,1305.0
2023-06-28 14:40:00,2449.04,2450.1,2445.27,2447.31,1320.0,2449.04,2450.1,2445.27,2447.31,1320.0
2023-06-28 14:50:00,2446.36,2446.36,2440.77,2440.78,700.0,2446.36,2446.36,2440.77,2440.78,700.0
2023-06-28 15:00:00,2446.5,2446.91,2443.5,2443.51,600.0,2446.5,2446.91,2443.5,2443.51,600.0
2023-06-28 15:10:00,2447.12,2447.12,2447.11,2447.12,100.0,2447.12,2447.12,2447.11,2447.12,100.0
2023-06-28 15:20:00,2446.61,2447.44,2446.61,2447.44,200.0,2446.61,2447.44,2446.61,2447.44,200.0
2023-06-28 15:30:00,2446.37,2447.66,2443.14,2443.14,2300.0,2446.37,2447.66,2443.14,2443.14,2300.0
2023-06-28 15:40:00,2446.43,2446.43,2441.39,2441.39,600.0,2446.43,2446.43,2441.39,2441.39,600.0
2023-06-28 15:50:00,2440.1,2443.67,2436.25,2438.15,3912.0,2440.1,2443.67,2436.25,2438.15,3912.0
2023-06-29 09:30:00,2425.88,2425.88,2425.88,2425.88,737.0,2425.88,2425.88,2425.88,2425.88,737.0
2023-06-29 09:40:00,2433.08,2443.17,2433.08,2442.54,757.0,2433.08,2443.17,2433.08,2442.54,757.0
2023-06-29 09:50:00,2436.16,2443.29,2436.16,2443.29,200.0,2436.16,2443.29,2436.16,2443.29,200.0
2023-06-29 10:00:00,2445.78,2445.78,2439.32,2445.18,352.0,2445.78,2445.78,2439.32,2445.18,352.0
2023-06-29 10:10:00,2445.36,2451.62,2445.35,2451.62,300.0,2445.36,2451.62,2445.35,2451.62,300.0
2023-06-29 10:20:00,2448.01,2448.81,2444.22,2444.81,1100.0,2448.01,2448.81,2444.22,2444.81,1100.0
2023-06-29 10:30:00,2444.81,2444.81,2444.81,2444.81,0.0,2444.81,2444.81,2444.81,2444.81,0.0
2023-06-29 10:40:00,2446.16,2446.16,2441.16,2441.16,3000.0,2446.16,2446.16,2441.16,2441.16,3000.0
2023-06-29 10:50:00,2442.05,2444.69,2440.0,2440.0,3994.0,2442.05,2444.69,2440.0,2440.0,3994.0
2023-06-29 11:00:00,2440.32,2443.33,2435.91,2443.0,1660.0,2440.32,2443.33,2435.91,2443.0,1660.0
2023-06-29 11:10:00,2438.5,2449.01,2438.5,2446.02,2480.0,2438.5,2449.01,2438.5,2446.02,2480.0
2023-06-29 11:20:00,2447.77,2450.42,2447.77,2448.58,1800.0,2447.77,2450.42,2447.77,2448.58,1800.0
2023-06-29 11:30:00,2447.5,2452.0,2446.86,2450.02,3081.0,2447.5,2452.0,2446.86,2450.02,3081.0
2023-06-29 11:40:00,2449.49,2449.57,2449.24,2449.57,400.0,2449.49,2449.57,2449.24,2449.57,400.0
2023-06-29 11:50:00,2447.77,2450.98,2447.73,2450.97,1700.0,2447.77,2450.98,2447.73,2450.97,1700.0
2023-06-29 12:00:00,2449.52,2455.0,2448.95,2455.0,2318.0,2449.52,2455.0,2448.95,2455.0,2318.0
2023-06-29 12:10:00,2455.99,2459.0,2455.52,2455.62,2387.0,2455.99,2459.0,2455.52,2455.62,2387.0
2023-06-29 12:20:00,2457.97,2459.5,2457.43,2459.5,1133.0,2457.97,2459.5,2457.43,2459.5,1133.0
2023-06-29 12:30:00,2456.08,2461.25,2456.05,2459.66,2832.0,2456.08,2461.25,2456.05,2459.66,2832.0
2023-06-29 12:40:00,2465.0,2467.63,2461.98,2463.02,1912.0,2465.0,2467.63,2461.98,2463.02,1912.0
2023-06-29 12:50:00,2461.69,2464.88,2461.1,2464.88,563.0,2461.69,2464.88,2461.1,2464.88,563.0
2023-06-29 13:00:00,2464.03,2465.13,2460.99,2462.27,3133.0,2464.03,2465.13,2460.99,2462.27,3133.0
2023-06-29 13:10:00,2463.76,2464.39,2463.76,2464.39,200.0,2463.76,2464.39,2463.76,2464.39,200.0
2023-06-29 13:20:00,2465.5,2466.0,2465.5,2466.0,650.0,2465.5,2466.0,2465.5,2466.0,650.0
2023-06-29 13:30:00,2461.93,2461.93,2461.0,2461.01,200.0,2461.93,2461.93,2461.0,2461.01,200.0
2023-06-29 13:40:00,2460.61,2460.61,2457.11,2457.11,800.0,2460.61,2460.61,2457.11,2457.11,800.0
2023-06-29 13:50:00,2459.12,2459.12,2458.41,2458.41,200.0,2459.12,2459.12,2458.41,2458.41,200.0
2023-06-29 14:00:00,2458.05,2458.56,2457.72,2457.72,523.0,2458.05,2458.56,2457.72,2457.72,523.0
2023-06-29 14:10:00,2456.06,2457.7,2456.06,2457.7,413.0,2456.06,2457.7,2456.06,2457.7,413.0
2023-06-29 14:20:00,2457.7,2457.7,2457.7,2457.7,0.0,2457.7,2457.7,2457.7,2457.7,0.0
2023-06-29 14:30:00,2461.83,2461.83,2461.83,2461.83,100.0,2461.83,2461.83,2461.83,2461.83,100.0
2023-06-29 14:40:00,2458.83,2460.32,2458.83,2460.32,856.0,2458.83,2460.32,2458.83,2460.32,856.0
2023-06-29 14:50:00,2456.97,2456.97,2456.97,2456.97,100.0,2456.97,2456.97,2456.97,2456.97,100.0
2023-06-29 15:00:00,2460.58,2460.58,2459.85,2459.85,200.0,2460.58,2460.58,2459.85,2459.85,200.0
2023-06-29 15:10:00,2460.64,2461.37,2457.17,2457.18,1100.0,2460.64,2461.37,2457.17,2457.18,1100.0
2023-06-29 15:20:00,2461.4,2461.4,2458.57,2458.62,1044.0,2461.4,2461.4,2458.57,2458.62,1044.0
2023-06-29 15:30:00,2451.48,2452.27,2450.09,2450.36,501.0,2451.48,2452.27,2450.09,2450.36,501.0
2023-06-29 15:40:00,2448.78,2450.54,2446.65,2447.53,1019.0,2448.78,2450.54,2446.65,2447.53,1019.0
2023-06-29 15:50:00,2450.93,2458.34,2450.93,2458.34,3563.0,2450.93,2458.34,2450.93,2458.34,3563.0
2023-06-30 09:30:00,2470.51,2470.51,2470.51,2470.51,1132.0,2470.51,2470.51,2470.51,2470.51,1132.0
2023-06-30 09:40:00,2465.93,2477.36,2465.93,2471.64,1622.0,2465.93,2477.36,2465.93,2471.64,1622.0
2023-06-30 09:50:00,2471.64,2471.64,2471.64,2471.64,0.0,2471.64,2471.64,2471.64,2471.64,0.0
2023-06-30 10:00:00,2465.58,2471.39,2462.94,2464.22,1961.0,2465.58,2471.39,2462.94,2464.22,1961.0
2023-06-30 10:10:00,2464.22,2464.22,2464.22,2464.22,0.0,2464.22,2464.22,2464.22,2464.22,0.0
2023-06-30 10:20:00,2465.59,2465.59,2463.45,2463.45,300.0,2465.59,2465.59,2463.45,2463.45,300.0
2023-06-30 10:30:00,2465.65,2470.0,2463.9,2470.0,2471.0,2465.65,2470.0,2463.9,2470.0,2471.0
2023-06-30 10:40:00,2469.98,2469.98,2466.65,2467.82,1000.0,2469.98,2469.98,2466.65,2467.82,1000.0
2023-06-30 10:50:00,2467.96,2467.96,2467.96,2467.96,100.0,2467.96,2467.96,2467.96,2467.96,100.0
2023-06-30 11:00:00,2470.0,2476.0,2470.0,2472.18,2438.0,2470.0,2476.0,2470.0,2472.18,2438.0
2023-06-30 11:10:00,2475.0,2477.04,2475.0,2477.04,677.0,2475.0,2477.04,2475.0,2477.04,677.0
2023-06-30 11:20:00,2480.91,2486.0,2480.91,2485.9,3613.0,2480.91,2486.0,2480.91,2485.9,3613.0
2023-06-30 11:30:00,2481.99,2483.31,2480.71,2480.71,800.0,2481.99,2483.31,2480.71,2480.71,800.0
2023-06-30 11:40:00,2480.65,2480.65,2477.45,2477.55,388.0,2480.65,2480.65,2477.45,2477.55,388.0
2023-06-30 11:50:00,2477.78,2479.32,2477.58,2477.58,303.0,2477.78,2479.32,2477.58,2477.58,303.0
2023-06-30 12:00:00,2482.59,2486.72,2482.59,2486.72,490.0,2482.59,2486.72,2482.59,2486.72,490.0
2023-06-30 12:10:00,2485.71,2486.62,2485.71,2486.62,425.0,2485.71,2486.62,2485.71,2486.62,425.0
2023-06-30 12:20:00,2487.04,2492.6,2487.04,2492.6,2050.0,2487.04,2492.6,2487.04,2492.6,2050.0
2023-06-30 12:30:00,2492.37,2492.37,2490.02,2490.02,2419.0,2492.37,2492.37,2490.02,2490.02,2419.0
2023-06-30 12:40:00,2491.18,2493.0,2488.2,2493.0,2293.0,2491.18,2493.0,2488.2,2493.0,2293.0
2023-06-30 12:50:00,2491.76,2494.09,2491.75,2494.09,200.0,2491.76,2494.09,2491.75,2494.09,200.0
2023-06-30 13:00:00,2494.09,2494.09,2494.09,2494.09,0.0,2494.09,2494.09,2494.09,2494.09,0.0
2023-06-30 13:10:00,2496.37,2496.37,2491.65,2492.3,1420.0,2496.37,2496.37,2491.65,2492.3,1420.0
2023-06-30 13:20:00,2491.7,2496.27,2491.7,2496.27,258.0,2491.7,2496.27,2491.7,2496.27,258.0
2023-06-30 13:30:00,2496.97,2496.97,2494.8,2494.8,200.0,2496.97,2496.97,2494.8,2494.8,200.0
2023-06-30 13:40:00,2493.78,2493.78,2493.57,2493.57,300.0,2493.78,2493.78,2493.57,2493.57,300.0
2023-06-30 13:50:00,2493.57,2493.57,2493.57,2493.57,0.0,2493.57,2493.57,2493.57,2493.57,0.0
2023-06-30 14:00:00,2497.96,2500.92,2497.96,2500.39,3384.0,2497.96,2500.92,2497.96,2500.39,3384.0
2023-06-30 14:10:00,2499.09,2499.36,2496.43,2499.36,400.0,2499.09,2499.36,2496.43,2499.36,400.0
2023-06-30 14:20:00,2500.21,2500.21,2499.34,2500.0,1825.0,2500.21,2500.21,2499.34,2500.0,1825.0
2023-06-30 14:30:00,2501.67,2504.84,2501.67,2504.84,262.0,2501.67,2504.84,2501.67,2504.84,262.0
2023-06-30 14:40:00,2504.43,2504.88,2501.27,2502.67,1500.0,2504.43,2504.88,2501.27,2502.67,1500.0
2023-06-30 14:50:00,2500.71,2500.71,2499.01,2499.01,500.0,2500.71,2500.71,2499.01,2499.01,500.0
2023-06-30 15:00:00,2502.04,2504.71,2500.0,2503.86,730.0,2502.04,2504.71,2500.0,2503.86,730.0
2023-06-30 15:10:00,2501.54,2501.54,2501.54,2501.54,100.0,2501.54,2501.54,2501.54,2501.54,100.0
2023-06-30 15:20:00,2502.22,2508.39,2502.22,2508.39,1311.0,2502.22,2508.39,2502.22,2508.39,1311.0
2023-06-30 15:30:00,2505.82,2506.5,2504.32,2504.32,600.0,2505.82,2506.5,2504.32,2504.32,600.0
2023-06-30 15:40:00,2504.01,2504.01,2499.28,2499.28,1056.0,2504.01,2504.01,2499.28,2499.28,1056.0
2023-06-30 15:50:00,2499.08,2500.66,2493.01,2496.16,16435.0,2499.08,2500.66,2493.01,2496.16,16435.0
2023-07-03 09:30:00,2468.55,2478.11,2460.0,2471.3,5790.0,2468.55,2478.11,2460.0,2471.3,5790.0
2023-07-03 09:40:00,2474.64,2485.0,2471.39,2480.04,4880.0,2474.64,2485.0,2471.39,2480.04,4880.0
2023-07-03 09:50:00,2481.52,2494.18,2480.04,2494.18,1223.0,2481.52,2494.18,2480.04,2494.18,1223.0
2023-07-03 10:00:00,2490.37,2494.08,2484.88,2492.04,5113.0,2490.37,2494.08,2484.88,2492.04,5113.0
2023-07-03 10:10:00,2489.03,2491.08,2486.95,2487.72,1135.0,2489.03,2491.08,2486.95,2487.72,1135.0
2023-07-03 10:20:00,2490.92,2490.92,2486.51,2486.51,200.0,2490.92,2490.92,2486.51,2486.51,200.0
2023-07-03 10:30:00,2495.4,2495.4,2490.35,2493.7,600.0,2495.4,2495.4,2490.35,2493.7,600.0
2023-07-03 10:40:00,2495.73,2495.73,2490.69,2490.7,1498.0,2495.73,2495.73,2490.69,2490.7,1498.0
2023-07-03 10:50:00,2491.18,2500.0,2491.18,2498.89,7091.0,2491.18,2500.0,2491.18,2498.89,7091.0
2023-07-03 11:00:00,2495.93,2495.93,2490.0,2490.0,2754.0,2495.93,2495.93,2490.0,2490.0,2754.0
2023-07-03 11:10:00,2487.93,2487.93,2486.04,2486.04,400.0,2487.93,2487.93,2486.04,2486.04,400.0
2023-07-03 11:20:00,2486.54,2490.65,2486.54,2490.64,680.0,2486.54,2490.65,2486.54,2490.64,680.0
2023-07-03 11:30:00,2490.94,2491.13,2489.2,2489.2,600.0,2490.94,2491.13,2489.2,2489.2,600.0
2023-07-03 11:40:00,2489.21,2489.21,2488.03,2488.04,400.0,2489.21,2489.21,2488.03,2488.04,400.0
2023-07-03 11:50:00,2489.95,2490.24,2489.95,2490.24,200.0,2489.95,2490.24,2489.95,2490.24,200.0
2023-07-03 12:00:00,2492.33,2495.54,2489.97,2493.55,1950.0,2492.33,2495.54,2489.97,2493.55,1950.0
2023-07-03 12:10:00,2493.45,2493.46,2493.45,2493.45,100.0,2493.45,2493.46,2493.45,2493.45,100.0
2023-07-03 12:20:00,2492.84,2495.02,2487.16,2487.16,2651.0,2492.84,2495.02,2487.16,2487.16,2651.0
2023-07-03 12:30:00,2486.89,2488.39,2486.89,2488.39,300.0,2486.89,2488.39,2486.89,2488.39,300.0
2023-07-03 12:40:00,2488.66,2491.15,2488.66,2491.14,2339.0,2488.66,2491.15,2488.66,2491.14,2339.0
2023-07-03 12:50:00,2486.95,2491.7,2484.89,2484.89,4053.0,2486.95,2491.7,2484.89,2484.89,4053.0
2023-07-05 09:30:00,2482.69,2497.49,2470.49,2470.49,3239.0,2482.69,2497.49,2470.49,2470.49,3239.0
2023-07-05 09:40:00,2473.34,2479.41,2454.71,2454.71,1301.0,2473.34,2479.41,2454.71,2454.71,1301.0
2023-07-05 09:50:00,2462.88,2462.9,2434.37,2451.95,3261.0,2462.88,2462.9,2434.37,2451.95,3261.0
2023-07-05 10:00:00,2454.28,2461.76,2446.57,2459.12,1664.0,2454.28,2461.76,2446.57,2459.12,1664.0
2023-07-05 10:10:00,2462.33,2469.83,2462.32,2469.83,400.0,2462.33,2469.83,2462.32,2469.83,400.0
2023-07-05 10:20:00,2467.54,2473.55,2467.53,2472.43,302.0,2467.54,2473.55,2467.53,2472.43,302.0
2023-07-05 10:30:00,2481.69,2483.6,2481.69,2483.6,400.0,2481.69,2483.6,2481.69,2483.6,400.0
2023-07-05 10:40:00,2481.18,2482.46,2481.18,2482.45,200.0,2481.18,2482.46,2481.18,2482.45,200.0
2023-07-05 10:50:00,2486.0,2486.7,2485.8,2485.9,950.0,2486.0,2486.7,2485.8,2485.9,950.0
2023-07-05 11:00:00,2482.95,2486.7,2482.95,2486.7,300.0,2482.95,2486.7,2482.95,2486.7,300.0
2023-07-05 11:10:00,2489.44,2489.44,2485.28,2486.86,500.0,2489.44,2489.44,2485.28,2486.86,500.0
2023-07-05 11:20:00,2490.0,2496.59,2489.11,2496.59,1430.0,2490.0,2496.59,2489.11,2496.59,1430.0
2023-07-05 11:30:00,2499.03,2499.33,2499.02,2499.33,200.0,2499.03,2499.33,2499.02,2499.33,200.0
2023-07-05 11:40:00,2500.0,2500.55,2499.18,2499.2,1037.0,2500.0,2500.55,2499.18,2499.2,1037.0
2023-07-05 11:50:00,2499.2,2499.2,2499.2,2499.2,0.0,2499.2,2499.2,2499.2,2499.2,0.0
2023-07-05 12:00:00,2499.2,2499.2,2499.2,2499.2,0.0,2499.2,2499.2,2499.2,2499.2,0.0
2023-07-05 12:10:00,2497.27,2497.27,2497.27,2497.27,100.0,2497.27,2497.27,2497.27,2497.27,100.0
2023-07-05 12:20:00,2494.43,2494.43,2494.42,2494.43,100.0,2494.43,2494.43,2494.42,2494.43,100.0
2023-07-05 12:30:00,2492.8,2493.76,2492.8,2493.76,639.0,2492.8,2493.76,2492.8,2493.76,639.0
2023-07-05 12:40:00,2492.85,2492.85,2492.51,2492.51,305.0,2492.85,2492.85,2492.51,2492.51,305.0
2023-07-05 12:50:00,2494.9,2494.9,2489.59,2490.61,696.0,2494.9,2494.9,2489.59,2490.61,696.0
2023-07-05 13:00:00,2491.7,2491.7,2489.4,2489.4,651.0,2491.7,2491.7,2489.4,2489.4,651.0
2023-07-05 13:10:00,2488.39,2491.51,2488.27,2491.51,906.0,2488.39,2491.51,2488.27,2491.51,906.0
2023-07-05 13:20:00,2495.65,2495.65,2495.65,2495.65,100.0,2495.65,2495.65,2495.65,2495.65,100.0
2023-07-05 13:30:00,2495.65,2495.65,2495.65,2495.65,0.0,2495.65,2495.65,2495.65,2495.65,0.0
2023-07-05 13:40:00,2495.65,2495.65,2495.65,2495.65,0.0,2495.65,2495.65,2495.65,2495.65,0.0
2023-07-05 13:50:00,2495.65,2495.65,2495.65,2495.65,0.0,2495.65,2495.65,2495.65,2495.65,0.0
2023-07-05 14:00:00,2495.65,2495.65,2495.65,2495.65,0.0,2495.65,2495.65,2495.65,2495.65,0.0
2023-07-05 14:10:00,2497.37,2497.37,2495.48,2495.48,200.0,2497.37,2497.37,2495.48,2495.48,200.0
2023-07-05 14:20:00,2495.48,2495.48,2495.48,2495.48,0.0,2495.48,2495.48,2495.48,2495.48,0.0
2023-07-05 14:30:00,2496.59,2498.08,2495.96,2495.96,1093.0,2496.59,2498.08,2495.96,2495.96,1093.0
2023-07-05 14:40:00,2497.7,2498.88,2494.85,2498.88,410.0,2497.7,2498.88,2494.85,2498.88,410.0
2023-07-05 14:50:00,2498.78,2498.83,2497.9,2497.9,493.0,2498.78,2498.83,2497.9,2497.9,493.0
2023-07-05 15:00:00,2498.1,2498.1,2498.1,2498.1,200.0,2498.1,2498.1,2498.1,2498.1,200.0
2023-07-05 15:10:00,2500.38,2502.83,2499.81,2502.83,700.0,2500.38,2502.83,2499.81,2502.83,700.0
2023-07-05 15:20:00,2500.46,2500.47,2498.52,2500.01,1574.0,2500.46,2500.47,2498.52,2500.01,1574.0
2023-07-05 15:30:00,2498.62,2501.07,2498.62,2500.0,933.0,2498.62,2501.07,2498.62,2500.0,933.0
2023-07-05 15:40:00,2500.01,2501.38,2497.17,2499.23,2189.0,2500.01,2501.38,2497.17,2499.23,2189.0
2023-07-05 15:50:00,2500.38,2500.41,2492.41,2492.41,3707.0,2500.38,2500.41,2492.41,2492.41,3707.0
2023-07-06 09:30:00,2482.34,2490.4,2482.34,2490.4,1129.0,2482.34,2490.4,2482.34,2490.4,1129.0
2023-07-06 09:40:00,2500.22,2504.54,2497.51,2502.0,2155.0,2500.22,2504.54,2497.51,2502.0,2155.0
2023-07-06 09:50:00,2504.0,2504.6,2497.35,2499.0,1282.0,2504.0,2504.6,2497.35,2499.0,1282.0
2023-07-06 10:00:00,2496.38,2498.0,2496.37,2498.0,500.0,2496.38,2498.0,2496.37,2498.0,500.0
2023-07-06 10:10:00,2495.5,2495.5,2495.5,2495.5,221.0,2495.5,2495.5,2495.5,2495.5,221.0
2023-07-06 10:20:00,2493.03,2494.24,2487.28,2487.28,2600.0,2493.03,2494.24,2487.28,2487.28,2600.0
2023-07-06 10:30:00,2486.66,2486.66,2485.72,2485.72,200.0,2486.66,2486.66,2485.72,2485.72,200.0
2023-07-06 10:40:00,2487.0,2487.96,2486.38,2486.38,433.0,2487.0,2487.96,2486.38,2486.38,433.0
2023-07-06 10:50:00,2488.98,2490.16,2487.81,2487.81,512.0,2488.98,2490.16,2487.81,2487.81,512.0
2023-07-06 11:00:00,2486.44,2486.44,2486.44,2486.44,100.0,2486.44,2486.44,2486.44,2486.44,100.0
2023-07-06 11:10:00,2485.43,2488.61,2481.35,2481.62,2613.0,2485.43,2488.61,2481.35,2481.62,2613.0
2023-07-06 11:20:00,2482.79,2495.08,2482.79,2490.31,743.0,2482.79,2495.08,2482.79,2490.31,743.0
2023-07-06 11:30:00,2490.81,2492.18,2484.2,2484.2,700.0,2490.81,2492.18,2484.2,2484.2,700.0
2023-07-06 11:40:00,2481.85,2488.0,2481.85,2486.29,420.0,2481.85,2488.0,2481.85,2486.29,420.0
2023-07-06 11:50:00,2490.54,2490.54,2489.3,2489.31,200.0,2490.54,2490.54,2489.3,2489.31,200.0
2023-07-06 12:00:00,2492.95,2493.24,2492.95,2493.24,200.0,2492.95,2493.24,2492.95,2493.24,200.0
2023-07-06 12:10:00,2492.44,2494.57,2491.85,2491.86,1923.0,2492.44,2494.57,2491.85,2491.86,1923.0
2023-07-06 12:20:00,2494.13,2494.13,2493.49,2493.49,500.0,2494.13,2494.13,2493.49,2493.49,500.0
2023-07-06 12:30:00,2501.11,2501.35,2493.98,2493.98,1302.0,2501.11,2501.35,2493.98,2493.98,1302.0
2023-07-06 12:40:00,2497.0,2501.0,2495.76,2498.19,3729.0,2497.0,2501.0,2495.76,2498.19,3729.0
2023-07-06 12:50:00,2498.32,2500.0,2498.32,2499.11,400.0,2498.32,2500.0,2498.32,2499.11,400.0
2023-07-06 13:00:00,2499.21,2499.68,2497.09,2499.68,600.0,2499.21,2499.68,2497.09,2499.68,600.0
2023-07-06 13:10:00,2501.45,2501.45,2498.02,2499.22,732.0,2501.45,2501.45,2498.02,2499.22,732.0
2023-07-06 13:20:00,2497.7,2497.7,2497.7,2497.7,215.0,2497.7,2497.7,2497.7,2497.7,215.0
2023-07-06 13:30:00,2497.21,2497.21,2496.55,2496.55,200.0,2497.21,2497.21,2496.55,2496.55,200.0
2023-07-06 13:40:00,2495.97,2495.97,2495.97,2495.97,200.0,2495.97,2495.97,2495.97,2495.97,200.0
2023-07-06 13:50:00,2494.43,2494.43,2491.59,2491.59,400.0,2494.43,2494.43,2491.59,2491.59,400.0
2023-07-06 14:00:00,2492.14,2492.15,2492.14,2492.14,100.0,2492.14,2492.15,2492.14,2492.14,100.0
2023-07-06 14:10:00,2493.22,2493.22,2489.63,2489.63,1650.0,2493.22,2493.22,2489.63,2489.63,1650.0
2023-07-06 14:20:00,2491.64,2496.5,2491.63,2496.5,300.0,2491.64,2496.5,2491.63,2496.5,300.0
2023-07-06 14:30:00,2497.46,2499.51,2496.14,2498.11,1129.0,2497.46,2499.51,2496.14,2498.11,1129.0
2023-07-06 14:40:00,2498.87,2501.68,2497.01,2499.7,3726.0,2498.87,2501.68,2497.01,2499.7,3726.0
2023-07-06 14:50:00,2500.99,2505.88,2500.0,2505.88,3128.0,2500.99,2505.88,2500.0,2505.88,3128.0
2023-07-06 15:00:00,2507.2,2507.21,2501.41,2501.7,2033.0,2507.2,2507.21,2501.41,2501.7,2033.0
2023-07-06 15:10:00,2501.13,2504.28,2498.56,2498.57,4773.0,2501.13,2504.28,2498.56,2498.57,4773.0
2023-07-06 15:20:00,2499.83,2501.13,2499.79,2500.25,1800.0,2499.83,2501.13,2499.79,2500.25,1800.0
2023-07-06 15:30:00,2500.24,2501.62,2498.0,2498.0,3400.0,2500.24,2501.62,2498.0,2498.0,3400.0
2023-07-06 15:40:00,2496.41,2497.5,2494.99,2496.75,1400.0,2496.41,2497.5,2494.99,2496.75,1400.0
2023-07-06 15:50:00,2497.04,2497.4,2491.87,2493.0,4102.0,2497.04,2497.4,2491.87,2493.0,4102.0
2023-07-07 09:30:00,2481.35,2487.29,2475.95,2475.95,1692.0,2481.35,2487.29,2475.95,2475.95,1692.0
2023-07-07 09:40:00,2472.43,2482.48,2467.5,2476.3,1000.0,2472.43,2482.48,2467.5,2476.3,1000.0
2023-07-07 09:50:00,2470.69,2470.69,2470.27,2470.27,300.0,2470.69,2470.69,2470.27,2470.27,300.0
2023-07-07 10:00:00,2476.41,2484.5,2475.0,2484.5,967.0,2476.41,2484.5,2475.0,2484.5,967.0
2023-07-07 10:10:00,2482.68,2482.68,2476.99,2476.99,400.0,2482.68,2482.68,2476.99,2476.99,400.0
2023-07-07 10:20:00,2483.6,2483.6,2482.38,2482.38,403.0,2483.6,2483.6,2482.38,2482.38,403.0
2023-07-07 10:30:00,2483.29,2483.29,2483.29,2483.29,200.0,2483.29,2483.29,2483.29,2483.29,200.0
2023-07-07 10:40:00,2483.29,2483.29,2483.29,2483.29,0.0,2483.29,2483.29,2483.29,2483.29,0.0
2023-07-07 10:50:00,2483.8,2486.8,2483.8,2484.51,1877.0,2483.8,2486.8,2483.8,2484.51,1877.0
2023-07-07 11:00:00,2482.04,2487.62,2479.73,2485.8,2335.0,2482.04,2487.62,2479.73,2485.8,2335.0
2023-07-07 11:10:00,2485.8,2485.8,2485.8,2485.8,0.0,2485.8,2485.8,2485.8,2485.8,0.0
2023-07-07 11:20:00,2485.04,2486.18,2485.03,2486.18,500.0,2485.04,2486.18,2485.03,2486.18,500.0
2023-07-07 11:30:00,2485.0,2485.97,2485.0,2485.97,200.0,2485.0,2485.97,2485.0,2485.97,200.0
2023-07-07 11:40:00,2485.46,2485.74,2485.22,2485.22,400.0,2485.46,2485.74,2485.22,2485.22,400.0
2023-07-07 11:50:00,2485.22,2485.22,2485.22,2485.22,0.0,2485.22,2485.22,2485.22,2485.22,0.0
2023-07-07 12:00:00,2481.03,2481.81,2481.03,2481.81,300.0,2481.03,2481.81,2481.03,2481.81,300.0
2023-07-07 12:10:00,2487.06,2487.06,2483.91,2483.91,200.0,2487.06,2487.06,2483.91,2483.91,200.0
2023-07-07 12:20:00,2483.86,2483.86,2479.21,2479.21,738.0,2483.86,2483.86,2479.21,2479.21,738.0
2023-07-07 12:30:00,2481.26,2486.02,2478.26,2486.0,2764.0,2481.26,2486.02,2478.26,2486.0,2764.0
2023-07-07 12:40:00,2484.13,2485.89,2482.14,2482.14,646.0,2484.13,2485.89,2482.14,2482.14,646.0
2023-07-07 12:50:00,2484.29,2484.29,2484.29,2484.29,100.0,2484.29,2484.29,2484.29,2484.29,100.0
2023-07-07 13:00:00,2486.43,2486.77,2484.29,2484.29,750.0,2486.43,2486.77,2484.29,2484.29,750.0
2023-07-07 13:10:00,2484.97,2484.97,2482.07,2484.43,783.0,2484.97,2484.97,2482.07,2484.43,783.0
2023-07-07 13:20:00,2485.15,2485.67,2485.15,2485.66,200.0,2485.15,2485.67,2485.15,2485.66,200.0
2023-07-07 13:30:00,2482.82,2482.82,2482.82,2482.82,100.0,2482.82,2482.82,2482.82,2482.82,100.0
2023-07-07 13:40:00,2482.78,2482.78,2482.5,2482.5,300.0,2482.78,2482.78,2482.5,2482.5,300.0
2023-07-07 13:50:00,2483.7,2483.7,2481.55,2481.56,809.0,2483.7,2483.7,2481.55,2481.56,809.0
2023-07-07 14:00:00,2483.03,2483.03,2479.18,2479.18,1073.0,2483.03,2483.03,2479.18,2479.18,1073.0
2023-07-07 14:10:00,2479.1,2479.1,2476.0,2476.01,700.0,2479.1,2479.1,2476.0,2476.01,700.0
2023-07-07 14:20:00,2473.22,2474.86,2473.21,2474.85,400.0,2473.22,2474.86,2473.21,2474.85,400.0
2023-07-07 14:30:00,2473.9,2473.9,2471.92,2471.92,300.0,2473.9,2473.9,2471.92,2471.92,300.0
2023-07-07 14:40:00,2472.42,2472.62,2471.48,2471.49,778.0,2472.42,2472.62,2471.48,2471.49,778.0
2023-07-07 14:50:00,2470.67,2471.01,2468.61,2470.87,2056.0,2470.67,2471.01,2468.61,2470.87,2056.0
2023-07-07 15:00:00,2472.69,2479.7,2472.5,2479.7,11289.0,2472.69,2479.7,2472.5,2479.7,11289.0
2023-07-07 15:10:00,2479.27,2479.27,2475.04,2476.99,1100.0,2479.27,2479.27,2475.04,2476.99,1100.0
2023-07-07 15:20:00,2478.61,2480.77,2478.6,2480.28,1016.0,2478.61,2480.77,2478.6,2480.28,1016.0
2023-07-07 15:30:00,2480.82,2484.89,2477.49,2479.25,1600.0,2480.82,2484.89,2477.49,2479.25,1600.0
2023-07-07 15:40:00,2477.57,2479.06,2477.34,2478.62,638.0,2477.57,2479.06,2477.34,2478.62,638.0
2023-07-07 15:50:00,2477.15,2478.83,2469.32,2471.09,6941.0,2477.15,2478.83,2469.32,2471.09,6941.0
2023-07-10 09:30:00,2464.2,2499.61,2463.93,2499.61,5843.0,2464.2,2499.61,2463.93,2499.61,5843.0
2023-07-10 09:40:00,2501.48,2524.09,2501.48,2518.62,3832.0,2501.48,2524.09,2501.48,2518.62,3832.0
2023-07-10 09:50:00,2521.58,2537.83,2520.01,2534.1,2758.0,2521.58,2537.83,2520.01,2534.1,2758.0
2023-07-10 10:00:00,2531.3,2531.3,2517.54,2521.0,1828.0,2531.3,2531.3,2517.54,2521.0,1828.0
2023-07-10 10:10:00,2517.65,2521.47,2512.01,2521.47,1799.0,2517.65,2521.47,2512.01,2521.47,1799.0
2023-07-10 10:20:00,2514.83,2517.63,2514.83,2515.06,500.0,2514.83,2517.63,2514.83,2515.06,500.0
2023-07-10 10:30:00,2513.44,2513.44,2502.0,2503.13,2651.0,2513.44,2513.44,2502.0,2503.13,2651.0
2023-07-10 10:40:00,2508.47,2509.18,2506.13,2506.13,1300.0,2508.47,2509.18,2506.13,2506.13,1300.0
2023-07-10 10:50:00,2503.8,2503.83,2497.24,2497.25,2532.0,2503.8,2503.83,2497.24,2497.25,2532.0
2023-07-10 11:00:00,2498.11,2500.21,2498.11,2498.13,900.0,2498.11,2500.21,2498.11,2498.13,900.0
2023-07-10 11:10:00,2499.86,2499.86,2499.8,2499.8,300.0,2499.86,2499.86,2499.8,2499.8,300.0
2023-07-10 11:20:00,2498.7,2506.11,2498.7,2504.3,300.0,2498.7,2506.11,2498.7,2504.3,300.0
2023-07-10 11:30:00,2503.01,2507.65,2503.01,2507.65,200.0,2503.01,2507.65,2503.01,2507.65,200.0
2023-07-10 11:40:00,2500.06,2500.47,2500.0,2500.47,1475.0,2500.06,2500.47,2500.0,2500.47,1475.0
2023-07-10 11:50:00,2500.02,2500.22,2500.02,2500.22,200.0,2500.02,2500.22,2500.02,2500.22,200.0
2023-07-10 12:00:00,2499.7,2499.7,2499.69,2499.7,100.0,2499.7,2499.7,2499.69,2499.7,100.0
2023-07-10 12:10:00,2500.1,2504.26,2500.1,2504.25,900.0,2500.1,2504.26,2500.1,2504.25,900.0
2023-07-10 12:20:00,2505.14,2512.56,2505.13,2512.56,347.0,2505.14,2512.56,2505.13,2512.56,347.0
2023-07-10 12:30:00,2512.56,2512.56,2512.56,2512.56,0.0,2512.56,2512.56,2512.56,2512.56,0.0
2023-07-10 12:40:00,2508.53,2511.99,2508.53,2511.99,300.0,2508.53,2511.99,2508.53,2511.99,300.0
2023-07-10 12:50:00,2510.54,2510.54,2509.64,2509.64,200.0,2510.54,2510.54,2509.64,2509.64,200.0
2023-07-10 13:00:00,2509.64,2509.64,2509.64,2509.64,0.0,2509.64,2509.64,2509.64,2509.64,0.0
2023-07-10 13:10:00,2512.0,2513.74,2512.0,2513.74,313.0,2512.0,2513.74,2512.0,2513.74,313.0
2023-07-10 13:20:00,2514.0,2516.12,2514.0,2514.0,1900.0,2514.0,2516.12,2514.0,2514.0,1900.0
2023-07-10 13:30:00,2515.57,2516.43,2514.99,2516.43,728.0,2515.57,2516.43,2514.99,2516.43,728.0
2023-07-10 13:40:00,2519.16,2519.16,2516.46,2516.46,350.0,2519.16,2519.16,2516.46,2516.46,350.0
2023-07-10 13:50:00,2516.46,2516.77,2516.15,2516.16,409.0,2516.46,2516.77,2516.15,2516.16,409.0
2023-07-10 14:00:00,2516.01,2516.01,2513.81,2513.81,600.0,2516.01,2516.01,2513.81,2513.81,600.0
2023-07-10 14:10:00,2516.25,2520.73,2516.2,2520.73,800.0,2516.25,2520.73,2516.2,2520.73,800.0
2023-07-10 14:20:00,2518.19,2519.5,2516.01,2519.5,2376.0,2518.19,2519.5,2516.01,2519.5,2376.0
2023-07-10 14:30:00,2518.32,2528.31,2517.81,2520.64,3836.0,2518.32,2528.31,2517.81,2520.64,3836.0
2023-07-10 14:40:00,2517.87,2518.58,2515.77,2518.58,2300.0,2517.87,2518.58,2515.77,2518.58,2300.0
2023-07-10 14:50:00,2519.71,2523.03,2517.99,2519.64,600.0,2519.71,2523.03,2517.99,2519.64,600.0
2023-07-10 15:00:00,2523.87,2527.81,2522.32,2526.17,1483.0,2523.87,2527.81,2522.32,2526.17,1483.0
2023-07-10 15:10:00,2524.03,2525.81,2523.69,2525.81,1457.0,2524.03,2525.81,2523.69,2525.81,1457.0
2023-07-10 15:20:00,2524.09,2527.4,2524.08,2525.89,580.0,2524.09,2527.4,2524.08,2525.89,580.0
2023-07-10 15:30:00,2524.64,2527.25,2523.85,2523.85,1755.0,2524.64,2527.25,2523.85,2523.85,1755.0
2023-07-10 15:40:00,2523.14,2523.14,2519.54,2519.54,300.0,2523.14,2523.14,2519.54,2519.54,300.0
2023-07-10 15:50:00,2515.37,2516.24,2512.83,2516.24,3626.0,2515.37,2516.24,2512.83,2516.24,3626.0
2023-07-11 09:30:00,2525.66,2532.94,2525.66,2532.94,1691.0,2525.66,2532.94,2525.66,2532.94,1691.0
2023-07-11 09:40:00,2539.47,2550.0,2539.47,2550.0,909.0,2539.47,2550.0,2539.47,2550.0,909.0
2023-07-11 09:50:00,2550.76,2550.76,2550.44,2550.44,300.0,2550.76,2550.76,2550.44,2550.44,300.0
2023-07-11 10:00:00,2552.09,2552.1,2550.38,2550.38,300.0,2552.09,2552.1,2550.38,2550.38,300.0
2023-07-11 10:10:00,2555.0,2555.0,2547.66,2547.66,600.0,2555.0,2555.0,2547.66,2547.66,600.0
2023-07-11 10:20:00,2547.66,2547.66,2547.66,2547.66,0.0,2547.66,2547.66,2547.66,2547.66,0.0
2023-07-11 10:30:00,2547.66,2547.66,2547.66,2547.66,0.0,2547.66,2547.66,2547.66,2547.66,0.0
2023-07-11 10:40:00,2538.95,2538.95,2538.95,2538.95,100.0,2538.95,2538.95,2538.95,2538.95,100.0
2023-07-11 10:50:00,2539.72,2543.08,2539.71,2542.49,586.0,2539.72,2543.08,2539.71,2542.49,586.0
2023-07-11 11:00:00,2546.83,2546.83,2546.83,2546.83,100.0,2546.83,2546.83,2546.83,2546.83,100.0
2023-07-11 11:10:00,2549.8,2549.8,2549.8,2549.8,100.0,2549.8,2549.8,2549.8,2549.8,100.0
2023-07-11 11:20:00,2548.1,2553.52,2548.1,2552.19,833.0,2548.1,2553.52,2548.1,2552.19,833.0
2023-07-11 11:30:00,2546.36,2546.36,2546.36,2546.36,100.0,2546.36,2546.36,2546.36,2546.36,100.0
2023-07-11 11:40:00,2546.35,2546.35,2546.35,2546.35,222.0,2546.35,2546.35,2546.35,2546.35,222.0
2023-07-11 11:50:00,2546.35,2546.35,2546.35,2546.35,0.0,2546.35,2546.35,2546.35,2546.35,0.0
2023-07-11 12:00:00,2548.99,2548.99,2548.99,2548.99,100.0,2548.99,2548.99,2548.99,2548.99,100.0
2023-07-11 12:10:00,2549.34,2549.36,2549.34,2549.36,200.0,2549.34,2549.36,2549.34,2549.36,200.0
2023-07-11 12:20:00,2548.22,2548.26,2543.43,2543.43,550.0,2548.22,2548.26,2543.43,2543.43,550.0
2023-07-11 12:30:00,2545.25,2545.25,2545.24,2545.25,100.0,2545.25,2545.25,2545.24,2545.25,100.0
2023-07-11 12:40:00,2550.06,2550.06,2550.06,2550.06,102.0,2550.06,2550.06,2550.06,2550.06,102.0
2023-07-11 12:50:00,2550.6,2550.6,2548.99,2548.99,200.0,2550.6,2550.6,2548.99,2548.99,200.0
2023-07-11 13:00:00,2548.99,2549.5,2548.99,2549.5,210.0,2548.99,2549.5,2548.99,2549.5,210.0
2023-07-11 13:10:00,2549.5,2549.5,2549.5,2549.5,0.0,2549.5,2549.5,2549.5,2549.5,0.0
2023-07-11 13:20:00,2552.5,2552.5,2552.5,2552.5,100.0,2552.5,2552.5,2552.5,2552.5,100.0
2023-07-11 13:30:00,2555.62,2555.62,2554.06,2554.06,644.0,2555.62,2555.62,2554.06,2554.06,644.0
2023-07-11 13:40:00,2554.06,2554.06,2554.06,2554.06,0.0,2554.06,2554.06,2554.06,2554.06,0.0
2023-07-11 13:50:00,2554.06,2554.06,2554.06,2554.06,0.0,2554.06,2554.06,2554.06,2554.06,0.0
2023-07-11 14:00:00,2550.69,2554.57,2550.68,2554.57,400.0,2550.69,2554.57,2550.68,2554.57,400.0
2023-07-11 14:10:00,2551.75,2551.75,2551.46,2551.46,374.0,2551.75,2551.75,2551.46,2551.46,374.0
2023-07-11 14:20:00,2548.81,2548.87,2548.81,2548.87,200.0,2548.81,2548.87,2548.81,2548.87,200.0
2023-07-11 14:30:00,2552.03,2552.03,2552.03,2552.03,200.0,2552.03,2552.03,2552.03,2552.03,200.0
2023-07-11 14:40:00,2554.0,2554.0,2553.24,2553.24,200.0,2554.0,2554.0,2553.24,2553.24,200.0
2023-07-11 14:50:00,2553.24,2553.24,2553.24,2553.24,0.0,2553.24,2553.24,2553.24,2553.24,0.0
2023-07-11 15:00:00,2555.17,2555.17,2554.72,2554.72,200.0,2555.17,2555.17,2554.72,2554.72,200.0
2023-07-11 15:10:00,2554.32,2556.66,2553.97,2556.65,1750.0,2554.32,2556.66,2553.97,2556.65,1750.0
2023-07-11 15:20:00,2555.47,2555.48,2553.79,2553.79,300.0,2555.47,2555.48,2553.79,2553.79,300.0
2023-07-11 15:30:00,2551.73,2552.82,2550.54,2552.82,400.0,2551.73,2552.82,2550.54,2552.82,400.0
2023-07-11 15:40:00,2554.46,2555.98,2554.46,2555.69,824.0,2554.46,2555.98,2554.46,2555.69,824.0
2023-07-11 15:50:00,2555.17,2555.86,2551.12,2553.01,2379.0,2555.17,2555.86,2551.12,2553.01,2379.0
2023-07-12 09:30:00,2556.78,2584.76,2556.62,2584.76,3137.0,2556.78,2584.76,2556.62,2584.76,3137.0
2023-07-12 09:40:00,2576.78,2576.8,2563.06,2563.06,2635.0,2576.78,2576.8,2563.06,2563.06,2635.0
2023-07-12 09:50:00,2567.04,2567.04,2560.7,2565.0,746.0,2567.04,2567.04,2560.7,2565.0,746.0
2023-07-12 10:00:00,2568.32,2579.24,2567.3,2574.55,1559.0,2568.32,2579.24,2567.3,2574.55,1559.0
2023-07-12 10:10:00,2574.34,2574.34,2571.51,2571.57,400.0,2574.34,2574.34,2571.51,2571.57,400.0
2023-07-12 10:20:00,2568.83,2568.83,2568.82,2568.83,200.0,2568.83,2568.83,2568.82,2568.83,200.0
2023-07-12 10:30:00,2564.1,2564.98,2560.9,2560.9,300.0,2564.1,2564.98,2560.9,2560.9,300.0
2023-07-12 10:40:00,2563.89,2563.9,2563.89,2563.89,100.0,2563.89,2563.9,2563.89,2563.89,100.0
2023-07-12 10:50:00,2559.76,2560.66,2558.0,2560.66,600.0,2559.76,2560.66,2558.0,2560.66,600.0
2023-07-12 11:00:00,2567.56,2567.67,2567.23,2567.67,300.0,2567.56,2567.67,2567.23,2567.67,300.0
2023-07-12 11:10:00,2566.35,2566.35,2566.34,2566.35,200.0,2566.35,2566.35,2566.34,2566.35,200.0
2023-07-12 11:20:00,2570.92,2570.92,2563.61,2568.19,500.0,2570.92,2570.92,2563.61,2568.19,500.0
2023-07-12 11:30:00,2567.22,2567.22,2566.54,2566.54,200.0,2567.22,2567.22,2566.54,2566.54,200.0
2023-07-12 11:40:00,2566.54,2566.54,2566.54,2566.54,0.0,2566.54,2566.54,2566.54,2566.54,0.0
2023-07-12 11:50:00,2560.4,2560.6,2560.15,2560.15,400.0,2560.4,2560.6,2560.15,2560.15,400.0
2023-07-12 12:00:00,2561.99,2561.99,2561.91,2561.91,200.0,2561.99,2561.99,2561.91,2561.91,200.0
2023-07-12 12:10:00,2559.43,2559.43,2559.43,2559.43,100.0,2559.43,2559.43,2559.43,2559.43,100.0
2023-07-12 12:20:00,2561.07,2561.08,2561.07,2561.07,152.0,2561.07,2561.08,2561.07,2561.07,152.0
2023-07-12 12:30:00,2561.07,2561.07,2561.07,2561.07,0.0,2561.07,2561.07,2561.07,2561.07,0.0
2023-07-12 12:40:00,2561.07,2561.07,2561.07,2561.07,0.0,2561.07,2561.07,2561.07,2561.07,0.0
2023-07-12 12:50:00,2569.45,2578.73,2569.44,2574.65,5917.0,2569.45,2578.73,2569.44,2574.65,5917.0
2023-07-12 13:00:00,2568.33,2568.33,2568.33,2568.33,106.0,2568.33,2568.33,2568.33,2568.33,106.0
2023-07-12 13:10:00,2568.1,2568.1,2568.1,2568.1,100.0,2568.1,2568.1,2568.1,2568.1,100.0
2023-07-12 13:20:00,2568.8,2568.84,2567.95,2568.5,800.0,2568.8,2568.84,2567.95,2568.5,800.0
2023-07-12 13:30:00,2568.51,2568.51,2568.47,2568.48,600.0,2568.51,2568.51,2568.47,2568.48,600.0
2023-07-12 13:40:00,2570.94,2571.22,2570.94,2571.18,1910.0,2570.94,2571.22,2570.94,2571.18,1910.0
2023-07-12 13:50:00,2571.18,2571.18,2569.88,2571.17,1000.0,2571.18,2571.18,2569.88,2571.17,1000.0
2023-07-12 14:00:00,2574.08,2574.25,2574.08,2574.25,500.0,2574.08,2574.25,2574.08,2574.25,500.0
2023-07-12 14:10:00,2578.14,2578.14,2575.18,2575.18,796.0,2578.14,2578.14,2575.18,2575.18,796.0
2023-07-12 14:20:00,2574.62,2574.62,2569.3,2569.81,1200.0,2574.62,2574.62,2569.3,2569.81,1200.0
2023-07-12 14:30:00,2572.52,2575.87,2571.54,2575.87,1500.0,2572.52,2575.87,2571.54,2575.87,1500.0
2023-07-12 14:40:00,2574.82,2578.56,2574.81,2577.29,2107.0,2574.82,2578.56,2574.81,2577.29,2107.0
2023-07-12 14:50:00,2576.31,2577.29,2575.84,2577.1,816.0,2576.31,2577.29,2575.84,2577.1,816.0
2023-07-12 15:00:00,2577.84,2577.84,2575.92,2576.26,700.0,2577.84,2577.84,2575.92,2576.26,700.0
2023-07-12 15:10:00,2575.54,2575.94,2575.29,2575.4,1000.0,2575.54,2575.94,2575.29,2575.4,1000.0
2023-07-12 15:20:00,2575.12,2576.01,2574.42,2576.01,1780.0,2575.12,2576.01,2574.42,2576.01,1780.0
2023-07-12 15:30:00,2574.91,2576.0,2574.91,2575.7,2161.0,2574.91,2576.0,2574.91,2575.7,2161.0
2023-07-12 15:40:00,2576.93,2580.55,2576.93,2580.0,4211.0,2576.93,2580.55,2576.93,2580.0,4211.0
2023-07-12 15:50:00,2579.82,2580.54,2564.42,2575.15,14503.0,2579.82,2580.54,2564.42,2575.15,14503.0
2023-07-13 09:30:00,2577.15,2580.0,2570.86,2570.86,2212.0,2577.15,2580.0,2570.86,2570.86,2212.0
2023-07-13 09:40:00,2570.86,2570.86,2570.86,2570.86,0.0,2570.86,2570.86,2570.86,2570.86,0.0
2023-07-13 09:50:00,2571.53,2571.53,2555.97,2561.07,2731.0,2571.53,2571.53,2555.97,2561.07,2731.0
2023-07-13 10:00:00,2561.07,2561.07,2561.07,2561.07,0.0,2561.07,2561.07,2561.07,2561.07,0.0
2023-07-13 10:10:00,2556.3,2556.3,2544.87,2544.87,419.0,2556.3,2556.3,2544.87,2544.87,419.0
2023-07-13 10:20:00,2540.57,2542.93,2537.15,2542.93,500.0,2540.57,2542.93,2537.15,2542.93,500.0
2023-07-13 10:30:00,2544.99,2547.0,2542.18,2544.0,2394.0,2544.99,2547.0,2542.18,2544.0,2394.0
2023-07-13 10:40:00,2540.73,2541.0,2535.0,2535.0,1012.0,2540.73,2541.0,2535.0,2535.0,1012.0
2023-07-13 10:50:00,2531.97,2533.14,2525.14,2532.49,1202.0,2531.97,2533.14,2525.14,2532.49,1202.0
2023-07-13 11:00:00,2533.05,2535.27,2531.62,2531.63,710.0,2533.05,2535.27,2531.62,2531.63,710.0
2023-07-13 11:10:00,2537.29,2537.29,2531.69,2531.7,400.0,2537.29,2537.29,2531.69,2531.7,400.0
2023-07-13 11:20:00,2537.26,2537.26,2535.4,2536.18,311.0,2537.26,2537.26,2535.4,2536.18,311.0
2023-07-13 11:30:00,2536.19,2539.5,2536.19,2539.5,713.0,2536.19,2539.5,2536.19,2539.5,713.0
2023-07-13 11:40:00,2537.9,2537.9,2536.36,2536.36,200.0,2537.9,2537.9,2536.36,2536.36,200.0
2023-07-13 11:50:00,2541.23,2544.24,2541.22,2541.22,1165.0,2541.23,2544.24,2541.22,2541.22,1165.0
2023-07-13 12:00:00,2544.84,2545.96,2544.84,2545.95,242.0,2544.84,2545.96,2544.84,2545.95,242.0
2023-07-13 12:10:00,2545.0,2545.0,2545.0,2545.0,326.0,2545.0,2545.0,2545.0,2545.0,326.0
2023-07-13 12:20:00,2547.06,2547.2,2546.84,2547.2,1311.0,2547.06,2547.2,2546.84,2547.2,1311.0
2023-07-13 12:30:00,2544.77,2547.71,2543.25,2543.25,900.0,2544.77,2547.71,2543.25,2543.25,900.0
2023-07-13 12:40:00,2543.25,2543.25,2543.25,2543.25,0.0,2543.25,2543.25,2543.25,2543.25,0.0
2023-07-13 12:50:00,2544.22,2544.22,2540.0,2542.01,1100.0,2544.22,2544.22,2540.0,2542.01,1100.0
2023-07-13 13:00:00,2540.44,2540.44,2540.44,2540.44,200.0,2540.44,2540.44,2540.44,2540.44,200.0
2023-07-13 13:10:00,2540.01,2540.01,2540.01,2540.01,100.0,2540.01,2540.01,2540.01,2540.01,100.0
2023-07-13 13:20:00,2542.49,2543.35,2542.48,2543.35,657.0,2542.49,2543.35,2542.48,2543.35,657.0
2023-07-13 13:30:00,2545.21,2545.21,2545.21,2545.21,100.0,2545.21,2545.21,2545.21,2545.21,100.0
2023-07-13 13:40:00,2547.22,2547.22,2545.69,2547.03,1000.0,2547.22,2547.22,2545.69,2547.03,1000.0
2023-07-13 13:50:00,2546.79,2546.8,2544.64,2544.64,395.0,2546.79,2546.8,2544.64,2544.64,395.0
2023-07-13 14:00:00,2540.35,2542.64,2536.15,2540.09,1695.0,2540.35,2542.64,2536.15,2540.09,1695.0
2023-07-13 14:10:00,2542.19,2542.19,2542.19,2542.19,249.0,2542.19,2542.19,2542.19,2542.19,249.0
2023-07-13 14:20:00,2542.18,2542.18,2539.12,2539.12,400.0,2542.18,2542.18,2539.12,2539.12,400.0
2023-07-13 14:30:00,2538.99,2539.32,2537.14,2537.14,525.0,2538.99,2539.32,2537.14,2537.14,525.0
2023-07-13 14:40:00,2537.94,2537.94,2537.94,2537.94,303.0,2537.94,2537.94,2537.94,2537.94,303.0
2023-07-13 14:50:00,2539.48,2539.48,2539.48,2539.48,497.0,2539.48,2539.48,2539.48,2539.48,497.0
2023-07-13 15:00:00,2540.91,2540.91,2539.48,2539.48,200.0,2540.91,2540.91,2539.48,2539.48,200.0
2023-07-13 15:10:00,2536.57,2539.68,2536.57,2538.88,500.0,2536.57,2539.68,2536.57,2538.88,500.0
2023-07-13 15:20:00,2539.68,2539.69,2539.68,2539.68,100.0,2539.68,2539.69,2539.68,2539.68,100.0
2023-07-13 15:30:00,2540.96,2540.96,2538.76,2538.87,943.0,2540.96,2540.96,2538.76,2538.87,943.0
2023-07-13 15:40:00,2538.76,2543.06,2538.08,2542.57,3105.0,2538.76,2543.06,2538.08,2542.57,3105.0
2023-07-13 15:50:00,2542.31,2542.31,2537.22,2539.46,2501.0,2542.31,2542.31,2537.22,2539.46,2501.0
2023-07-14 09:30:00,2550.0,2551.0,2545.92,2551.0,1676.0,2550.0,2551.0,2545.92,2551.0,1676.0
2023-07-14 09:40:00,2553.68,2564.5,2553.68,2553.78,1080.0,2553.68,2564.5,2553.68,2553.78,1080.0
2023-07-14 09:50:00,2563.71,2563.71,2563.71,2563.71,109.0,2563.71,2563.71,2563.71,2563.71,109.0
2023-07-14 10:00:00,2559.66,2567.69,2559.66,2563.83,600.0,2559.66,2567.69,2559.66,2563.83,600.0
2023-07-14 10:10:00,2560.79,2563.45,2559.9,2559.9,800.0,2560.79,2563.45,2559.9,2559.9,800.0
2023-07-14 10:20:00,2559.9,2559.9,2559.9,2559.9,0.0,2559.9,2559.9,2559.9,2559.9,0.0
2023-07-14 10:30:00,2553.29,2556.02,2547.81,2548.06,1651.0,2553.29,2556.02,2547.81,2548.06,1651.0
2023-07-14 10:40:00,2543.72,2548.76,2543.72,2548.76,600.0,2543.72,2548.76,2543.72,2548.76,600.0
2023-07-14 10:50:00,2550.0,2550.0,2550.0,2550.0,1617.0,2550.0,2550.0,2550.0,2550.0,1617.0
2023-07-14 11:00:00,2547.68,2547.68,2547.68,2547.68,100.0,2547.68,2547.68,2547.68,2547.68,100.0
2023-07-14 11:10:00,2547.97,2549.7,2547.97,2548.22,400.0,2547.97,2549.7,2547.97,2548.22,400.0
2023-07-14 11:20:00,2551.3,2552.84,2551.3,2552.84,300.0,2551.3,2552.84,2551.3,2552.84,300.0
2023-07-14 11:30:00,2552.94,2555.2,2551.52,2551.52,542.0,2552.94,2555.2,2551.52,2551.52,542.0
2023-07-14 11:40:00,2551.5,2551.5,2542.58,2544.64,506.0,2551.5,2551.5,2542.58,2544.64,506.0
2023-07-14 11:50:00,2546.52,2546.53,2546.52,2546.52,301.0,2546.52,2546.53,2546.52,2546.52,301.0
2023-07-14 12:00:00,2546.53,2546.53,2546.52,2546.52,200.0,2546.53,2546.53,2546.52,2546.52,200.0
2023-07-14 12:10:00,2543.65,2545.87,2543.65,2545.87,200.0,2543.65,2545.87,2543.65,2545.87,200.0
2023-07-14 12:20:00,2545.87,2545.87,2545.87,2545.87,370.0,2545.87,2545.87,2545.87,2545.87,370.0
2023-07-14 12:30:00,2542.43,2542.43,2542.43,2542.43,100.0,2542.43,2542.43,2542.43,2542.43,100.0
2023-07-14 12:40:00,2542.43,2542.43,2542.43,2542.43,0.0,2542.43,2542.43,2542.43,2542.43,0.0
2023-07-14 12:50:00,2545.36,2546.81,2545.35,2546.81,543.0,2545.36,2546.81,2545.35,2546.81,543.0
2023-07-14 13:00:00,2550.0,2550.0,2548.75,2548.76,1074.0,2550.0,2550.0,2548.75,2548.76,1074.0
2023-07-14 13:10:00,2551.5,2552.66,2551.23,2551.23,591.0,2551.5,2552.66,2551.23,2551.23,591.0
2023-07-14 13:20:00,2551.75,2553.67,2551.75,2553.67,300.0,2551.75,2553.67,2551.75,2553.67,300.0
2023-07-14 13:30:00,2553.7,2553.7,2553.7,2553.7,200.0,2553.7,2553.7,2553.7,2553.7,200.0
2023-07-14 13:40:00,2550.17,2550.17,2550.17,2550.17,200.0,2550.17,2550.17,2550.17,2550.17,200.0
2023-07-14 13:50:00,2552.99,2552.99,2551.74,2552.32,839.0,2552.99,2552.99,2551.74,2552.32,839.0
2023-07-14 14:00:00,2552.34,2552.34,2551.29,2551.82,1301.0,2552.34,2552.34,2551.29,2551.82,1301.0
2023-07-14 14:10:00,2551.82,2551.82,2551.82,2551.82,0.0,2551.82,2551.82,2551.82,2551.82,0.0
2023-07-14 14:20:00,2553.36,2553.36,2553.36,2553.36,200.0,2553.36,2553.36,2553.36,2553.36,200.0
2023-07-14 14:30:00,2555.35,2557.4,2555.02,2557.4,300.0,2555.35,2557.4,2555.02,2557.4,300.0
2023-07-14 14:40:00,2559.23,2559.23,2557.34,2557.35,600.0,2559.23,2559.23,2557.34,2557.35,600.0
2023-07-14 14:50:00,2558.74,2566.11,2558.74,2561.42,1760.0,2558.74,2566.11,2558.74,2561.42,1760.0
2023-07-14 15:00:00,2562.2,2566.88,2557.91,2562.0,3531.0,2562.2,2566.88,2557.91,2562.0,3531.0
2023-07-14 15:10:00,2564.74,2564.74,2561.14,2562.74,1675.0,2564.74,2564.74,2561.14,2562.74,1675.0
2023-07-14 15:20:00,2562.24,2564.99,2562.24,2564.99,444.0,2562.24,2564.99,2562.24,2564.99,444.0
2023-07-14 15:30:00,2562.01,2564.06,2562.0,2562.0,590.0,2562.01,2564.06,2562.0,2562.0,590.0
2023-07-14 15:40:00,2562.86,2562.86,2559.97,2560.14,745.0,2562.86,2562.86,2559.97,2560.14,745.0
2023-07-14 15:50:00,2561.67,2561.69,2554.97,2556.4,2642.0,2561.67,2561.69,2554.97,2556.4,2642.0
2023-07-17 09:30:00,2556.59,2565.85,2556.25,2556.25,1499.0,2556.59,2565.85,2556.25,2556.25,1499.0
2023-07-17 09:40:00,2557.64,2561.95,2549.47,2556.01,1143.0,2557.64,2561.95,2549.47,2556.01,1143.0
2023-07-17 09:50:00,2562.64,2563.7,2558.0,2560.86,800.0,2562.64,2563.7,2558.0,2560.86,800.0
2023-07-17 10:00:00,2564.34,2571.66,2564.34,2568.54,582.0,2564.34,2571.66,2564.34,2568.54,582.0
2023-07-17 10:10:00,2565.23,2565.23,2565.23,2565.23,100.0,2565.23,2565.23,2565.23,2565.23,100.0
2023-07-17 10:20:00,2563.76,2566.2,2562.02,2562.02,308.0,2563.76,2566.2,2562.02,2562.02,308.0
2023-07-17 10:30:00,2562.96,2562.96,2560.28,2560.28,200.0,2562.96,2562.96,2560.28,2560.28,200.0
2023-07-17 10:40:00,2559.03,2559.03,2558.92,2558.92,200.0,2559.03,2559.03,2558.92,2558.92,200.0
2023-07-17 10:50:00,2559.41,2559.42,2549.51,2549.51,339.0,2559.41,2559.42,2549.51,2549.51,339.0
2023-07-17 11:00:00,2546.38,2546.38,2546.38,2546.38,100.0,2546.38,2546.38,2546.38,2546.38,100.0
2023-07-17 11:10:00,2555.03,2555.03,2553.03,2553.04,402.0,2555.03,2555.03,2553.03,2553.04,402.0
2023-07-17 11:20:00,2553.04,2553.04,2553.04,2553.04,0.0,2553.04,2553.04,2553.04,2553.04,0.0
2023-07-17 11:30:00,2557.27,2559.11,2557.25,2559.11,300.0,2557.27,2559.11,2557.25,2559.11,300.0
2023-07-17 11:40:00,2556.3,2556.3,2556.3,2556.3,100.0,2556.3,2556.3,2556.3,2556.3,100.0
2023-07-17 11:50:00,2556.37,2556.37,2556.37,2556.37,100.0,2556.37,2556.37,2556.37,2556.37,100.0
2023-07-17 12:00:00,2556.16,2556.16,2551.87,2551.87,495.0,2556.16,2556.16,2551.87,2551.87,495.0
2023-07-17 12:10:00,2554.21,2554.22,2554.21,2554.22,200.0,2554.21,2554.22,2554.21,2554.22,200.0
2023-07-17 12:20:00,2556.0,2557.37,2552.95,2554.09,600.0,2556.0,2557.37,2552.95,2554.09,600.0
2023-07-17 12:30:00,2553.91,2555.05,2553.91,2555.05,200.0,2553.91,2555.05,2553.91,2555.05,200.0
2023-07-17 12:40:00,2552.12,2552.12,2552.12,2552.12,100.0,2552.12,2552.12,2552.12,2552.12,100.0
2023-07-17 12:50:00,2552.12,2552.12,2552.12,2552.12,0.0,2552.12,2552.12,2552.12,2552.12,0.0
2023-07-17 13:00:00,2555.33,2555.33,2555.33,2555.33,100.0,2555.33,2555.33,2555.33,2555.33,100.0
2023-07-17 13:10:00,2555.34,2555.97,2553.0,2553.34,1218.0,2555.34,2555.97,2553.0,2553.34,1218.0
2023-07-17 13:20:00,2553.34,2553.34,2551.15,2551.16,300.0,2553.34,2553.34,2551.15,2551.16,300.0
2023-07-17 13:30:00,2551.15,2551.15,2551.15,2551.15,300.0,2551.15,2551.15,2551.15,2551.15,300.0
2023-07-17 13:40:00,2551.15,2551.15,2550.66,2550.66,203.0,2551.15,2551.15,2550.66,2550.66,203.0
2023-07-17 13:50:00,2550.66,2550.66,2550.66,2550.66,0.0,2550.66,2550.66,2550.66,2550.66,0.0
2023-07-17 14:00:00,2550.92,2550.92,2550.66,2550.66,248.0,2550.92,2550.92,2550.66,2550.66,248.0
2023-07-17 14:10:00,2547.16,2551.0,2547.16,2550.83,702.0,2547.16,2551.0,2547.16,2550.83,702.0
2023-07-17 14:20:00,2548.7,2548.7,2548.7,2548.7,100.0,2548.7,2548.7,2548.7,2548.7,100.0
2023-07-17 14:30:00,2548.72,2549.98,2543.9,2543.9,1148.0,2548.72,2549.98,2543.9,2543.9,1148.0
2023-07-17 14:40:00,2543.9,2547.25,2543.9,2545.35,800.0,2543.9,2547.25,2543.9,2545.35,800.0
2023-07-17 14:50:00,2545.46,2545.46,2545.46,2545.46,100.0,2545.46,2545.46,2545.46,2545.46,100.0
2023-07-17 15:00:00,2545.54,2549.0,2543.91,2543.91,2892.0,2545.54,2549.0,2543.91,2543.91,2892.0
2023-07-17 15:10:00,2545.64,2549.41,2545.64,2549.41,1365.0,2545.64,2549.41,2545.64,2549.41,1365.0
2023-07-17 15:20:00,2549.88,2555.4,2549.88,2555.01,926.0,2549.88,2555.4,2549.88,2555.01,926.0
2023-07-17 15:30:00,2551.49,2551.49,2548.88,2549.38,880.0,2551.49,2551.49,2548.88,2549.38,880.0
2023-07-17 15:40:00,2548.55,2549.28,2547.26,2548.55,500.0,2548.55,2549.28,2547.26,2548.55,500.0
2023-07-17 15:50:00,2544.77,2546.11,2543.48,2546.11,2184.0,2544.77,2546.11,2543.48,2546.11,2184.0
2023-07-18 09:30:00,2530.0,2530.0,2525.07,2529.24,6761.0,2530.0,2530.0,2525.07,2529.24,6761.0
2023-07-18 09:40:00,2530.05,2530.05,2510.31,2515.62,2308.0,2530.05,2530.05,2510.31,2515.62,2308.0
2023-07-18 09:50:00,2507.75,2517.84,2504.49,2504.49,2000.0,2507.75,2517.84,2504.49,2504.49,2000.0
2023-07-18 10:00:00,2502.01,2510.16,2498.66,2509.39,1751.0,2502.01,2510.16,2498.66,2509.39,1751.0
2023-07-18 10:10:00,2513.37,2513.37,2508.75,2508.76,500.0,2513.37,2513.37,2508.75,2508.76,500.0
2023-07-18 10:20:00,2511.68,2512.25,2505.43,2512.25,700.0,2511.68,2512.25,2505.43,2512.25,700.0
2023-07-18 10:30:00,2513.85,2522.0,2513.85,2520.47,3014.0,2513.85,2522.0,2513.85,2520.47,3014.0
2023-07-18 10:40:00,2525.35,2525.36,2520.06,2524.3,1106.0,2525.35,2525.36,2520.06,2524.3,1106.0
2023-07-18 10:50:00,2523.97,2526.19,2523.57,2523.57,920.0,2523.97,2526.19,2523.57,2523.57,920.0
2023-07-18 11:00:00,2523.77,2523.77,2523.77,2523.77,379.0,2523.77,2523.77,2523.77,2523.77,379.0
2023-07-18 11:10:00,2522.93,2523.0,2518.02,2518.02,1001.0,2522.93,2523.0,2518.02,2518.02,1001.0
2023-07-18 11:20:00,2519.01,2522.1,2518.6,2522.1,512.0,2519.01,2522.1,2518.6,2522.1,512.0
2023-07-18 11:30:00,2521.74,2522.88,2516.8,2522.87,703.0,2521.74,2522.88,2516.8,2522.87,703.0
2023-07-18 11:40:00,2519.8,2520.17,2517.29,2517.41,701.0,2519.8,2520.17,2517.29,2517.41,701.0
2023-07-18 11:50:00,2520.25,2523.77,2520.24,2523.77,600.0,2520.25,2523.77,2520.24,2523.77,600.0
2023-07-18 12:00:00,2522.59,2522.59,2520.57,2520.57,400.0,2522.59,2522.59,2520.57,2520.57,400.0
2023-07-18 12:10:00,2518.22,2518.22,2511.85,2511.85,900.0,2518.22,2518.22,2511.85,2511.85,900.0
2023-07-18 12:20:00,2515.25,2517.05,2511.15,2515.81,883.0,2515.25,2517.05,2511.15,2515.81,883.0
2023-07-18 12:30:00,2514.61,2516.13,2514.6,2516.13,200.0,2514.61,2516.13,2514.6,2516.13,200.0
2023-07-18 12:40:00,2517.15,2517.41,2517.15,2517.41,500.0,2517.15,2517.41,2517.15,2517.41,500.0
2023-07-18 12:50:00,2520.33,2520.33,2520.33,2520.33,100.0,2520.33,2520.33,2520.33,2520.33,100.0
2023-07-18 13:00:00,2520.26,2525.21,2520.25,2525.2,500.0,2520.26,2525.21,2520.25,2525.2,500.0
2023-07-18 13:10:00,2522.34,2523.71,2520.72,2520.72,400.0,2522.34,2523.71,2520.72,2520.72,400.0
2023-07-18 13:20:00,2520.86,2521.35,2516.88,2518.38,800.0,2520.86,2521.35,2516.88,2518.38,800.0
2023-07-18 13:30:00,2519.81,2520.0,2519.19,2520.0,900.0,2519.81,2520.0,2519.19,2520.0,900.0
2023-07-18 13:40:00,2520.07,2520.07,2519.31,2519.31,300.0,2520.07,2520.07,2519.31,2519.31,300.0
2023-07-18 13:50:00,2519.31,2519.31,2519.31,2519.31,0.0,2519.31,2519.31,2519.31,2519.31,0.0
2023-07-18 14:00:00,2519.31,2519.31,2519.31,2519.31,0.0,2519.31,2519.31,2519.31,2519.31,0.0
2023-07-18 14:10:00,2522.1,2522.4,2520.52,2522.4,1047.0,2522.1,2522.4,2520.52,2522.4,1047.0
2023-07-18 14:20:00,2522.4,2522.4,2522.4,2522.4,0.0,2522.4,2522.4,2522.4,2522.4,0.0
2023-07-18 14:30:00,2522.81,2522.87,2522.51,2522.52,500.0,2522.81,2522.87,2522.51,2522.52,500.0
2023-07-18 14:40:00,2522.51,2522.51,2522.51,2522.51,100.0,2522.51,2522.51,2522.51,2522.51,100.0
2023-07-18 14:50:00,2522.98,2523.91,2522.8,2523.91,500.0,2522.98,2523.91,2522.8,2523.91,500.0
2023-07-18 15:00:00,2524.24,2524.24,2524.24,2524.24,100.0,2524.24,2524.24,2524.24,2524.24,100.0
2023-07-18 15:10:00,2529.75,2531.49,2529.74,2530.11,1000.0,2529.75,2531.49,2529.74,2530.11,1000.0
2023-07-18 15:20:00,2528.52,2528.54,2525.4,2525.41,1510.0,2528.52,2528.54,2525.4,2525.41,1510.0
2023-07-18 15:30:00,2525.43,2525.51,2523.27,2523.27,1408.0,2525.43,2525.51,2523.27,2523.27,1408.0
2023-07-18 15:40:00,2523.24,2527.65,2523.24,2527.65,1500.0,2523.24,2527.65,2523.24,2527.65,1500.0
2023-07-18 15:50:00,2526.93,2531.19,2525.55,2531.19,6438.0,2526.93,2531.19,2525.55,2531.19,6438.0
2023-07-19 09:30:00,2529.93,2552.51,2529.93,2552.51,1785.0,2529.93,2552.51,2529.93,2552.51,1785.0
2023-07-19 09:40:00,2545.0,2552.5,2545.0,2549.28,1862.0,2545.0,2552.5,2545.0,2549.28,1862.0
2023-07-19 09:50:00,2552.13,2552.13,2535.43,2544.56,2020.0,2552.13,2552.13,2535.43,2544.56,2020.0
2023-07-19 10:00:00,2535.43,2535.43,2535.43,2535.43,126.0,2535.43,2535.43,2535.43,2535.43,126.0
2023-07-19 10:10:00,2543.16,2543.16,2541.0,2541.0,200.0,2543.16,2543.16,2541.0,2541.0,200.0
2023-07-19 10:20:00,2542.71,2548.17,2542.71,2548.17,300.0,2542.71,2548.17,2542.71,2548.17,300.0
2023-07-19 10:30:00,2543.06,2543.06,2540.24,2540.24,200.0,2543.06,2543.06,2540.24,2540.24,200.0
2023-07-19 10:40:00,2538.18,2538.18,2533.12,2533.12,960.0,2538.18,2538.18,2533.12,2533.12,960.0
2023-07-19 10:50:00,2531.43,2532.73,2528.67,2528.68,402.0,2531.43,2532.73,2528.67,2528.68,402.0
2023-07-19 11:00:00,2527.27,2527.56,2525.26,2525.26,600.0,2527.27,2527.56,2525.26,2525.26,600.0
2023-07-19 11:10:00,2527.53,2527.53,2525.05,2525.34,2934.0,2527.53,2527.53,2525.05,2525.34,2934.0
2023-07-19 11:20:00,2521.0,2523.24,2521.0,2521.67,768.0,2521.0,2523.24,2521.0,2521.67,768.0
2023-07-19 11:30:00,2522.1,2524.34,2522.1,2523.24,813.0,2522.1,2524.34,2522.1,2523.24,813.0
2023-07-19 11:40:00,2523.44,2524.41,2519.48,2519.48,1633.0,2523.44,2524.41,2519.48,2519.48,1633.0
2023-07-19 11:50:00,2523.01,2525.29,2523.0,2523.03,1300.0,2523.01,2525.29,2523.0,2523.03,1300.0
2023-07-19 12:00:00,2523.76,2524.43,2519.46,2520.29,1324.0,2523.76,2524.43,2519.46,2520.29,1324.0
2023-07-19 12:10:00,2524.5,2526.99,2524.5,2526.99,300.0,2524.5,2526.99,2524.5,2526.99,300.0
2023-07-19 12:20:00,2524.5,2525.3,2521.66,2524.33,2711.0,2524.5,2525.3,2521.66,2524.33,2711.0
2023-07-19 12:30:00,2526.18,2526.18,2524.68,2524.83,921.0,2526.18,2526.18,2524.68,2524.83,921.0
2023-07-19 12:40:00,2524.64,2530.91,2524.64,2530.9,870.0,2524.64,2530.91,2524.64,2530.9,870.0
2023-07-19 12:50:00,2528.86,2533.88,2528.86,2533.61,912.0,2528.86,2533.88,2528.86,2533.61,912.0
2023-07-19 13:00:00,2533.48,2533.48,2533.35,2533.37,300.0,2533.48,2533.48,2533.35,2533.37,300.0
2023-07-19 13:10:00,2536.07,2542.19,2534.79,2538.17,973.0,2536.07,2542.19,2534.79,2538.17,973.0
2023-07-19 13:20:00,2536.41,2537.12,2532.37,2532.37,612.0,2536.41,2537.12,2532.37,2532.37,612.0
2023-07-19 13:30:00,2532.64,2532.65,2529.83,2531.21,400.0,2532.64,2532.65,2529.83,2531.21,400.0
2023-07-19 13:40:00,2530.17,2530.17,2530.17,2530.17,200.0,2530.17,2530.17,2530.17,2530.17,200.0
2023-07-19 13:50:00,2530.28,2530.28,2530.28,2530.28,100.0,2530.28,2530.28,2530.28,2530.28,100.0
2023-07-19 14:00:00,2527.46,2528.13,2519.09,2519.78,6923.0,2527.46,2528.13,2519.09,2519.78,6923.0
2023-07-19 14:10:00,2516.47,2517.93,2513.98,2515.32,1200.0,2516.47,2517.93,2513.98,2515.32,1200.0
2023-07-19 14:20:00,2520.71,2520.71,2515.86,2515.86,2513.0,2520.71,2520.71,2515.86,2515.86,2513.0
2023-07-19 14:30:00,2525.15,2525.45,2524.12,2524.13,376.0,2525.15,2525.45,2524.12,2524.13,376.0
2023-07-19 14:40:00,2526.62,2526.7,2520.04,2520.05,3101.0,2526.62,2526.7,2520.04,2520.05,3101.0
2023-07-19 14:50:00,2520.08,2521.21,2517.85,2520.5,7029.0,2520.08,2521.21,2517.85,2520.5,7029.0
2023-07-19 15:00:00,2520.14,2522.39,2518.68,2519.53,2145.0,2520.14,2522.39,2518.68,2519.53,2145.0
2023-07-19 15:10:00,2519.13,2520.01,2518.12,2518.12,743.0,2519.13,2520.01,2518.12,2518.12,743.0
2023-07-19 15:20:00,2518.12,2518.12,2516.19,2516.19,700.0,2518.12,2518.12,2516.19,2516.19,700.0
2023-07-19 15:30:00,2512.67,2512.77,2505.58,2506.64,2402.0,2512.67,2512.77,2505.58,2506.64,2402.0
2023-07-19 15:40:00,2507.71,2510.12,2505.0,2506.15,1322.0,2507.71,2510.12,2505.0,2506.15,1322.0
2023-07-19 15:50:00,2508.5,2512.99,2504.49,2508.22,7046.0,2508.5,2512.99,2504.49,2508.22,7046.0
2023-07-20 09:30:00,2483.27,2497.25,2437.86,2447.28,10395.0,2483.27,2497.25,2437.86,2447.28,10395.0
2023-07-20 09:40:00,2442.18,2456.2,2442.17,2449.99,5360.0,2442.18,2456.2,2442.17,2449.99,5360.0
2023-07-20 09:50:00,2448.27,2466.72,2447.26,2465.0,4032.0,2448.27,2466.72,2447.26,2465.0,4032.0
2023-07-20 10:00:00,2460.55,2471.24,2459.85,2466.04,2988.0,2460.55,2471.24,2459.85,2466.04,2988.0
2023-07-20 10:10:00,2466.0,2470.5,2462.78,2462.79,1326.0,2466.0,2470.5,2462.78,2462.79,1326.0
2023-07-20 10:20:00,2464.84,2468.45,2462.83,2465.95,1200.0,2464.84,2468.45,2462.83,2465.95,1200.0
2023-07-20 10:30:00,2466.37,2471.45,2463.34,2470.73,1413.0,2466.37,2471.45,2463.34,2470.73,1413.0
2023-07-20 10:40:00,2470.44,2476.2,2465.1,2466.89,600.0,2470.44,2476.2,2465.1,2466.89,600.0
2023-07-20 10:50:00,2463.73,2468.96,2463.73,2466.31,600.0,2463.73,2468.96,2463.73,2466.31,600.0
2023-07-20 11:00:00,2470.44,2470.44,2464.01,2468.52,600.0,2470.44,2470.44,2464.01,2468.52,600.0
2023-07-20 11:10:00,2463.3,2464.82,2450.51,2459.66,1405.0,2463.3,2464.82,2450.51,2459.66,1405.0
2023-07-20 11:20:00,2456.26,2462.0,2456.26,2460.91,525.0,2456.26,2462.0,2456.26,2460.91,525.0
2023-07-20 11:30:00,2463.99,2468.0,2463.98,2468.0,500.0,2463.99,2468.0,2463.98,2468.0,500.0
2023-07-20 11:40:00,2473.15,2476.49,2471.34,2471.35,700.0,2473.15,2476.49,2471.34,2471.35,700.0
2023-07-20 11:50:00,2471.62,2471.62,2465.51,2466.08,1011.0,2471.62,2471.62,2465.51,2466.08,1011.0
2023-07-20 12:00:00,2466.08,2466.08,2466.08,2466.08,0.0,2466.08,2466.08,2466.08,2466.08,0.0
2023-07-20 12:10:00,2466.35,2466.55,2466.34,2466.55,200.0,2466.35,2466.55,2466.34,2466.55,200.0
2023-07-20 12:20:00,2466.64,2470.46,2466.36,2466.36,814.0,2466.64,2470.46,2466.36,2466.36,814.0
2023-07-20 12:30:00,2466.41,2466.42,2463.74,2463.74,800.0,2466.41,2466.42,2463.74,2463.74,800.0
2023-07-20 12:40:00,2463.74,2463.74,2463.74,2463.74,0.0,2463.74,2463.74,2463.74,2463.74,0.0
2023-07-20 12:50:00,2454.83,2454.96,2450.0,2453.37,917.0,2454.83,2454.96,2450.0,2453.37,917.0
2023-07-20 13:00:00,2459.61,2459.61,2459.61,2459.61,100.0,2459.61,2459.61,2459.61,2459.61,100.0
2023-07-20 13:10:00,2461.77,2461.77,2457.06,2457.06,1394.0,2461.77,2461.77,2457.06,2457.06,1394.0
2023-07-20 13:20:00,2457.65,2457.88,2457.65,2457.88,400.0,2457.65,2457.88,2457.65,2457.88,400.0
2023-07-20 13:30:00,2458.34,2460.13,2451.57,2456.37,5622.0,2458.34,2460.13,2451.57,2456.37,5622.0
2023-07-20 13:40:00,2457.36,2457.36,2451.57,2457.0,3122.0,2457.36,2457.36,2451.57,2457.0,3122.0
2023-07-20 13:50:00,2456.26,2456.26,2456.26,2456.26,600.0,2456.26,2456.26,2456.26,2456.26,600.0
2023-07-20 14:00:00,2464.82,2464.82,2459.71,2459.71,1000.0,2464.82,2464.82,2459.71,2459.71,1000.0
2023-07-20 14:10:00,2462.32,2462.32,2462.31,2462.32,100.0,2462.32,2462.32,2462.31,2462.32,100.0
2023-07-20 14:20:00,2461.58,2461.58,2460.46,2460.47,680.0,2461.58,2461.58,2460.46,2460.47,680.0
2023-07-20 14:30:00,2461.84,2461.84,2461.84,2461.84,100.0,2461.84,2461.84,2461.84,2461.84,100.0
2023-07-20 14:40:00,2461.84,2461.84,2461.84,2461.84,100.0,2461.84,2461.84,2461.84,2461.84,100.0
2023-07-20 14:50:00,2461.6,2461.6,2457.46,2458.0,1400.0,2461.6,2461.6,2457.46,2458.0,1400.0
2023-07-20 15:00:00,2458.0,2458.0,2458.0,2458.0,400.0,2458.0,2458.0,2458.0,2458.0,400.0
2023-07-20 15:10:00,2458.4,2458.4,2456.48,2458.01,2845.0,2458.4,2458.4,2456.48,2458.01,2845.0
2023-07-20 15:20:00,2457.54,2457.56,2453.97,2453.97,1443.0,2457.54,2457.56,2453.97,2453.97,1443.0
2023-07-20 15:30:00,2455.55,2456.17,2450.01,2452.65,1375.0,2455.55,2456.17,2450.01,2452.65,1375.0
2023-07-20 15:40:00,2452.41,2452.66,2450.65,2451.6,1901.0,2452.41,2452.66,2450.65,2451.6,1901.0
2023-07-20 15:50:00,2451.6,2461.85,2451.06,2461.57,9082.0,2451.6,2461.85,2451.06,2461.57,9082.0
2023-07-21 09:30:00,2465.5,2465.5,2453.77,2463.09,2976.0,2465.5,2465.5,2453.77,2463.09,2976.0
2023-07-21 09:40:00,2462.8,2462.8,2462.79,2462.8,100.0,2462.8,2462.8,2462.79,2462.8,100.0
2023-07-21 09:50:00,2467.18,2470.25,2467.17,2470.25,402.0,2467.18,2470.25,2467.17,2470.25,402.0
2023-07-21 10:00:00,2468.6,2472.58,2468.6,2472.58,200.0,2468.6,2472.58,2468.6,2472.58,200.0
2023-07-21 10:10:00,2466.23,2466.23,2466.23,2466.23,100.0,2466.23,2466.23,2466.23,2466.23,100.0
2023-07-21 10:20:00,2464.28,2464.28,2464.28,2464.28,100.0,2464.28,2464.28,2464.28,2464.28,100.0
2023-07-21 10:30:00,2465.4,2465.4,2459.68,2461.18,600.0,2465.4,2465.4,2459.68,2461.18,600.0
2023-07-21 10:40:00,2468.2,2468.2,2468.19,2468.2,100.0,2468.2,2468.2,2468.19,2468.2,100.0
2023-07-21 10:50:00,2466.09,2466.56,2464.41,2464.46,400.0,2466.09,2466.56,2464.41,2464.46,400.0
2023-07-21 11:00:00,2462.82,2465.9,2462.81,2465.9,268.0,2462.82,2465.9,2462.81,2465.9,268.0
2023-07-21 11:10:00,2459.66,2462.15,2459.65,2462.15,300.0,2459.66,2462.15,2459.65,2462.15,300.0
2023-07-21 11:20:00,2458.54,2459.32,2453.58,2453.59,2179.0,2458.54,2459.32,2453.58,2453.59,2179.0
2023-07-21 11:30:00,2454.45,2455.29,2454.45,2455.29,200.0,2454.45,2455.29,2454.45,2455.29,200.0
2023-07-21 11:40:00,2458.5,2458.5,2449.23,2449.53,2405.0,2458.5,2458.5,2449.23,2449.53,2405.0
2023-07-21 11:50:00,2451.01,2453.54,2446.09,2451.89,2466.0,2451.01,2453.54,2446.09,2451.89,2466.0
2023-07-21 12:00:00,2453.93,2455.9,2453.51,2455.85,701.0,2453.93,2455.9,2453.51,2455.85,701.0
2023-07-21 12:10:00,2461.78,2461.78,2461.78,2461.78,100.0,2461.78,2461.78,2461.78,2461.78,100.0
2023-07-21 12:20:00,2462.5,2462.5,2462.5,2462.5,100.0,2462.5,2462.5,2462.5,2462.5,100.0
2023-07-21 12:30:00,2457.76,2458.88,2457.14,2458.88,535.0,2457.76,2458.88,2457.14,2458.88,535.0
2023-07-21 12:40:00,2459.64,2460.0,2459.63,2460.0,200.0,2459.64,2460.0,2459.63,2460.0,200.0
2023-07-21 12:50:00,2457.32,2461.57,2457.32,2461.57,500.0,2457.32,2461.57,2457.32,2461.57,500.0
2023-07-21 13:00:00,2465.55,2465.74,2465.09,2465.09,700.0,2465.55,2465.74,2465.09,2465.09,700.0
2023-07-21 13:10:00,2465.1,2465.1,2463.86,2464.97,300.0,2465.1,2465.1,2463.86,2464.97,300.0
2023-07-21 13:20:00,2463.91,2466.54,2463.45,2466.54,1306.0,2463.91,2466.54,2463.45,2466.54,1306.0
2023-07-21 13:30:00,2465.43,2469.0,2465.43,2469.0,577.0,2465.43,2469.0,2465.43,2469.0,577.0
2023-07-21 13:40:00,2469.08,2473.97,2469.07,2473.97,205.0,2469.08,2473.97,2469.07,2473.97,205.0
2023-07-21 13:50:00,2468.54,2471.39,2468.45,2471.39,700.0,2468.54,2471.39,2468.45,2471.39,700.0
2023-07-21 14:00:00,2472.55,2475.77,2472.55,2475.77,300.0,2472.55,2475.77,2472.55,2475.77,300.0
2023-07-21 14:10:00,2475.47,2475.65,2472.65,2472.65,1600.0,2475.47,2475.65,2472.65,2472.65,1600.0
2023-07-21 14:20:00,2474.95,2474.95,2471.4,2472.57,1626.0,2474.95,2474.95,2471.4,2472.57,1626.0
2023-07-21 14:30:00,2472.57,2472.57,2469.77,2469.91,1073.0,2472.57,2472.57,2469.77,2469.91,1073.0
2023-07-21 14:40:00,2471.39,2471.39,2469.48,2469.49,502.0,2471.39,2471.39,2469.48,2469.49,502.0
2023-07-21 14:50:00,2471.46,2472.94,2469.29,2471.59,1253.0,2471.46,2472.94,2469.29,2471.59,1253.0
2023-07-21 15:00:00,2472.78,2472.78,2470.01,2470.62,466.0,2472.78,2472.78,2470.01,2470.62,466.0
2023-07-21 15:10:00,2471.74,2473.36,2470.56,2473.11,1600.0,2471.74,2473.36,2470.56,2473.11,1600.0
2023-07-21 15:20:00,2472.24,2472.24,2470.07,2470.43,914.0,2472.24,2472.24,2470.07,2470.43,914.0
2023-07-21 15:30:00,2470.49,2471.91,2470.0,2470.0,1300.0,2470.49,2471.91,2470.0,2470.0,1300.0
2023-07-21 15:40:00,2470.0,2470.88,2464.79,2466.71,1554.0,2470.0,2470.88,2464.79,2466.71,1554.0
2023-07-21 15:50:00,2464.46,2467.19,2457.79,2458.09,6703.0,2464.46,2467.19,2457.79,2458.09,6703.0
2023-07-24 09:30:00,2459.5,2470.01,2455.24,2460.2,2039.0,2459.5,2470.01,2455.24,2460.2,2039.0
2023-07-24 09:40:00,2464.3,2464.3,2460.01,2460.01,200.0,2464.3,2464.3,2460.01,2460.01,200.0
2023-07-24 09:50:00,2461.05,2461.71,2456.7,2459.58,1948.0,2461.05,2461.71,2456.7,2459.58,1948.0
2023-07-24 10:00:00,2453.42,2457.94,2446.8,2446.97,1990.0,2453.42,2457.94,2446.8,2446.97,1990.0
2023-07-24 10:10:00,2452.04,2455.71,2449.37,2455.71,702.0,2452.04,2455.71,2449.37,2455.71,702.0
2023-07-24 10:20:00,2455.71,2455.71,2455.71,2455.71,0.0,2455.71,2455.71,2455.71,2455.71,0.0
2023-07-24 10:30:00,2453.75,2453.76,2453.75,2453.75,100.0,2453.75,2453.76,2453.75,2453.75,100.0
2023-07-24 10:40:00,2454.87,2454.87,2453.12,2453.21,300.0,2454.87,2454.87,2453.12,2453.21,300.0
2023-07-24 10:50:00,2453.33,2458.0,2453.33,2456.83,1966.0,2453.33,2458.0,2453.33,2456.83,1966.0
2023-07-24 11:00:00,2457.99,2465.69,2456.2,2465.68,3780.0,2457.99,2465.69,2456.2,2465.68,3780.0
2023-07-24 11:10:00,2465.12,2473.95,2465.12,2467.17,1416.0,2465.12,2473.95,2465.12,2467.17,1416.0
2023-07-24 11:20:00,2467.86,2467.86,2467.86,2467.86,110.0,2467.86,2467.86,2467.86,2467.86,110.0
2023-07-24 11:30:00,2466.0,2466.99,2465.0,2466.99,552.0,2466.0,2466.99,2465.0,2466.99,552.0
2023-07-24 11:40:00,2466.99,2466.99,2466.99,2466.99,0.0,2466.99,2466.99,2466.99,2466.99,0.0
2023-07-24 11:50:00,2466.99,2466.99,2466.99,2466.99,0.0,2466.99,2466.99,2466.99,2466.99,0.0
2023-07-24 12:00:00,2470.21,2471.38,2470.21,2471.37,349.0,2470.21,2471.38,2470.21,2471.37,349.0
2023-07-24 12:10:00,2470.73,2470.73,2470.15,2470.15,200.0,2470.73,2470.73,2470.15,2470.15,200.0
2023-07-24 12:20:00,2471.1,2475.0,2471.1,2475.0,678.0,2471.1,2475.0,2471.1,2475.0,678.0
2023-07-24 12:30:00,2474.45,2475.23,2474.44,2474.66,400.0,2474.45,2475.23,2474.44,2474.66,400.0
2023-07-24 12:40:00,2474.66,2474.66,2474.66,2474.66,0.0,2474.66,2474.66,2474.66,2474.66,0.0
2023-07-24 12:50:00,2479.02,2479.02,2479.02,2479.02,100.0,2479.02,2479.02,2479.02,2479.02,100.0
2023-07-24 13:00:00,2480.4,2480.4,2479.81,2479.81,200.0,2480.4,2480.4,2479.81,2479.81,200.0
2023-07-24 13:10:00,2482.97,2482.97,2482.92,2482.97,300.0,2482.97,2482.97,2482.92,2482.97,300.0
2023-07-24 13:20:00,2482.16,2482.17,2480.89,2480.89,300.0,2482.16,2482.17,2480.89,2480.89,300.0
2023-07-24 13:30:00,2485.0,2486.11,2484.33,2484.33,2106.0,2485.0,2486.11,2484.33,2484.33,2106.0
2023-07-24 13:40:00,2485.27,2485.27,2484.48,2484.48,200.0,2485.27,2485.27,2484.48,2484.48,200.0
2023-07-24 13:50:00,2484.64,2484.64,2484.64,2484.64,100.0,2484.64,2484.64,2484.64,2484.64,100.0
2023-07-24 14:00:00,2484.66,2485.34,2482.83,2485.34,905.0,2484.66,2485.34,2482.83,2485.34,905.0
2023-07-24 14:10:00,2485.34,2485.34,2485.34,2485.34,0.0,2485.34,2485.34,2485.34,2485.34,0.0
2023-07-24 14:20:00,2484.52,2486.41,2483.65,2486.41,891.0,2484.52,2486.41,2483.65,2486.41,891.0
2023-07-24 14:30:00,2486.27,2486.32,2486.27,2486.32,200.0,2486.27,2486.32,2486.27,2486.32,200.0
2023-07-24 14:40:00,2486.32,2486.32,2486.32,2486.32,0.0,2486.32,2486.32,2486.32,2486.32,0.0
2023-07-24 14:50:00,2485.33,2488.81,2485.27,2488.81,818.0,2485.33,2488.81,2485.27,2488.81,818.0
2023-07-24 15:00:00,2488.16,2490.0,2488.16,2490.0,900.0,2488.16,2490.0,2488.16,2490.0,900.0
2023-07-24 15:10:00,2489.69,2489.69,2489.69,2489.69,100.0,2489.69,2489.69,2489.69,2489.69,100.0
2023-07-24 15:20:00,2489.42,2489.42,2489.42,2489.42,100.0,2489.42,2489.42,2489.42,2489.42,100.0
2023-07-24 15:30:00,2488.2,2497.15,2488.2,2497.15,1228.0,2488.2,2497.15,2488.2,2497.15,1228.0
2023-07-24 15:40:00,2497.36,2497.59,2494.73,2495.53,1989.0,2497.36,2497.59,2494.73,2495.53,1989.0
2023-07-24 15:50:00,2491.64,2497.1,2491.38,2497.06,3217.0,2491.64,2497.1,2491.38,2497.06,3217.0
2023-07-25 09:30:00,2478.42,2480.0,2475.78,2476.36,2234.0,2478.42,2480.0,2475.78,2476.36,2234.0
2023-07-25 09:40:00,2483.39,2483.39,2478.49,2478.49,200.0,2483.39,2483.39,2478.49,2478.49,200.0
2023-07-25 09:50:00,2467.47,2472.59,2467.13,2470.52,800.0,2467.47,2472.59,2467.13,2470.52,800.0
2023-07-25 10:00:00,2474.5,2474.5,2467.82,2467.83,300.0,2474.5,2474.5,2467.82,2467.83,300.0
2023-07-25 10:10:00,2467.83,2467.83,2467.83,2467.83,0.0,2467.83,2467.83,2467.83,2467.83,0.0
2023-07-25 10:20:00,2474.98,2476.15,2474.98,2476.15,200.0,2474.98,2476.15,2474.98,2476.15,200.0
2023-07-25 10:30:00,2476.15,2476.15,2476.15,2476.15,0.0,2476.15,2476.15,2476.15,2476.15,0.0
2023-07-25 10:40:00,2476.99,2483.76,2476.92,2482.0,2930.0,2476.99,2483.76,2476.92,2482.0,2930.0
2023-07-25 10:50:00,2482.15,2482.15,2480.19,2480.97,481.0,2482.15,2482.15,2480.19,2480.97,481.0
2023-07-25 11:00:00,2482.38,2486.36,2482.38,2486.36,700.0,2482.38,2486.36,2482.38,2486.36,700.0
2023-07-25 11:10:00,2487.63,2495.97,2484.69,2491.75,927.0,2487.63,2495.97,2484.69,2491.75,927.0
2023-07-25 11:20:00,2495.38,2499.32,2495.38,2496.47,659.0,2495.38,2499.32,2495.38,2496.47,659.0
2023-07-25 11:30:00,2496.95,2496.95,2492.0,2495.6,526.0,2496.95,2496.95,2492.0,2495.6,526.0
2023-07-25 11:40:00,2497.56,2500.0,2497.56,2500.0,1000.0,2497.56,2500.0,2497.56,2500.0,1000.0
2023-07-25 11:50:00,2500.0,2500.0,2500.0,2500.0,0.0,2500.0,2500.0,2500.0,2500.0,0.0
2023-07-25 12:00:00,2501.02,2502.38,2498.05,2500.66,1444.0,2501.02,2502.38,2498.05,2500.66,1444.0
2023-07-25 12:10:00,2503.24,2509.88,2503.24,2509.71,1691.0,2503.24,2509.88,2503.24,2509.71,1691.0
2023-07-25 12:20:00,2504.59,2504.59,2499.67,2500.56,400.0,2504.59,2504.59,2499.67,2500.56,400.0
2023-07-25 12:30:00,2494.52,2494.52,2494.52,2494.52,100.0,2494.52,2494.52,2494.52,2494.52,100.0
2023-07-25 12:40:00,2494.78,2494.78,2493.85,2493.85,228.0,2494.78,2494.78,2493.85,2493.85,228.0
2023-07-25 12:50:00,2490.52,2490.52,2490.52,2490.52,100.0,2490.52,2490.52,2490.52,2490.52,100.0
2023-07-25 13:00:00,2490.52,2490.52,2490.52,2490.52,0.0,2490.52,2490.52,2490.52,2490.52,0.0
2023-07-25 13:10:00,2491.02,2491.02,2491.02,2491.02,112.0,2491.02,2491.02,2491.02,2491.02,112.0
2023-07-25 13:20:00,2503.32,2503.32,2493.83,2497.18,900.0,2503.32,2503.32,2493.83,2497.18,900.0
2023-07-25 13:30:00,2496.24,2496.24,2496.24,2496.24,100.0,2496.24,2496.24,2496.24,2496.24,100.0
2023-07-25 13:40:00,2500.66,2503.57,2500.36,2501.93,2779.0,2500.66,2503.57,2500.36,2501.93,2779.0
2023-07-25 13:50:00,2501.74,2503.48,2501.42,2503.48,500.0,2501.74,2503.48,2501.42,2503.48,500.0
2023-07-25 14:00:00,2506.89,2506.89,2503.94,2503.94,262.0,2506.89,2506.89,2503.94,2503.94,262.0
2023-07-25 14:10:00,2501.28,2502.71,2494.1,2495.87,1600.0,2501.28,2502.71,2494.1,2495.87,1600.0
2023-07-25 14:20:00,2496.19,2500.0,2496.18,2500.0,519.0,2496.19,2500.0,2496.18,2500.0,519.0
2023-07-25 14:30:00,2501.37,2502.66,2499.34,2499.34,2419.0,2501.37,2502.66,2499.34,2499.34,2419.0
2023-07-25 14:40:00,2497.58,2502.49,2496.83,2502.49,501.0,2497.58,2502.49,2496.83,2502.49,501.0
2023-07-25 14:50:00,2502.49,2502.49,2502.49,2502.49,0.0,2502.49,2502.49,2502.49,2502.49,0.0
2023-07-25 15:00:00,2503.42,2505.1,2503.42,2505.1,200.0,2503.42,2505.1,2503.42,2505.1,200.0
2023-07-25 15:10:00,2504.78,2507.68,2504.77,2507.3,1044.0,2504.78,2507.68,2504.77,2507.3,1044.0
2023-07-25 15:20:00,2508.83,2508.83,2504.41,2505.82,1358.0,2508.83,2508.83,2504.41,2505.82,1358.0
2023-07-25 15:30:00,2507.73,2510.35,2507.29,2509.03,1107.0,2507.73,2510.35,2507.29,2509.03,1107.0
2023-07-25 15:40:00,2509.37,2509.37,2506.37,2506.64,1650.0,2509.37,2509.37,2506.37,2506.64,1650.0
2023-07-25 15:50:00,2505.92,2505.92,2500.61,2505.01,2800.0,2505.92,2505.92,2500.61,2505.01,2800.0
2023-07-26 09:30:00,2501.22,2508.0,2500.0,2508.0,1143.0,2501.22,2508.0,2500.0,2508.0,1143.0
2023-07-26 09:40:00,2498.71,2498.71,2494.28,2494.28,300.0,2498.71,2498.71,2494.28,2494.28,300.0
2023-07-26 09:50:00,2484.74,2484.74,2475.35,2482.85,665.0,2484.74,2484.74,2475.35,2482.85,665.0
2023-07-26 10:00:00,2488.89,2489.89,2488.89,2489.33,755.0,2488.89,2489.89,2488.89,2489.33,755.0
2023-07-26 10:10:00,2494.14,2502.67,2491.63,2501.54,1100.0,2494.14,2502.67,2491.63,2501.54,1100.0
2023-07-26 10:20:00,2500.76,2503.87,2494.79,2494.79,600.0,2500.76,2503.87,2494.79,2494.79,600.0
2023-07-26 10:30:00,2504.16,2508.14,2504.16,2507.64,550.0,2504.16,2508.14,2504.16,2507.64,550.0
2023-07-26 10:40:00,2503.25,2503.62,2502.11,2502.12,400.0,2503.25,2503.62,2502.11,2502.12,400.0
2023-07-26 10:50:00,2502.12,2502.12,2502.12,2502.12,0.0,2502.12,2502.12,2502.12,2502.12,0.0
2023-07-26 11:00:00,2502.12,2502.12,2502.12,2502.12,0.0,2502.12,2502.12,2502.12,2502.12,0.0
2023-07-26 11:10:00,2502.12,2502.12,2502.12,2502.12,0.0,2502.12,2502.12,2502.12,2502.12,0.0
2023-07-26 11:20:00,2499.43,2499.43,2498.45,2498.45,500.0,2499.43,2499.43,2498.45,2498.45,500.0
2023-07-26 11:30:00,2498.45,2498.45,2498.45,2498.45,0.0,2498.45,2498.45,2498.45,2498.45,0.0
2023-07-26 11:40:00,2496.95,2496.95,2496.95,2496.95,300.0,2496.95,2496.95,2496.95,2496.95,300.0
2023-07-26 11:50:00,2496.9,2496.9,2495.56,2495.56,911.0,2496.9,2496.9,2495.56,2495.56,911.0
2023-07-26 12:00:00,2497.61,2501.91,2497.6,2501.56,1500.0,2497.61,2501.91,2497.6,2501.56,1500.0
2023-07-26 12:10:00,2502.97,2502.97,2498.2,2500.87,3423.0,2502.97,2502.97,2498.2,2500.87,3423.0
2023-07-26 12:20:00,2499.01,2504.15,2499.01,2504.15,500.0,2499.01,2504.15,2499.01,2504.15,500.0
2023-07-26 12:30:00,2503.78,2504.15,2503.62,2503.62,300.0,2503.78,2504.15,2503.62,2503.62,300.0
2023-07-26 12:40:00,2501.08,2501.08,2498.59,2498.6,600.0,2501.08,2501.08,2498.59,2498.6,600.0
2023-07-26 12:50:00,2498.65,2500.0,2498.65,2500.0,697.0,2498.65,2500.0,2498.65,2500.0,697.0
2023-07-26 13:00:00,2499.54,2500.0,2498.96,2498.96,500.0,2499.54,2500.0,2498.96,2498.96,500.0
2023-07-26 13:10:00,2499.49,2499.8,2497.75,2499.8,900.0,2499.49,2499.8,2497.75,2499.8,900.0
2023-07-26 13:20:00,2499.44,2499.44,2499.44,2499.44,100.0,2499.44,2499.44,2499.44,2499.44,100.0
2023-07-26 13:30:00,2500.0,2500.0,2495.58,2499.68,600.0,2500.0,2500.0,2495.58,2499.68,600.0
2023-07-26 13:40:00,2497.44,2499.53,2495.86,2499.53,539.0,2497.44,2499.53,2495.86,2499.53,539.0
2023-07-26 13:50:00,2501.24,2501.24,2500.0,2500.0,243.0,2501.24,2501.24,2500.0,2500.0,243.0
2023-07-26 14:00:00,2497.36,2499.19,2494.42,2499.18,1425.0,2497.36,2499.19,2494.42,2499.18,1425.0
2023-07-26 14:10:00,2499.44,2501.06,2498.31,2501.06,400.0,2499.44,2501.06,2498.31,2501.06,400.0
2023-07-26 14:20:00,2498.07,2500.18,2498.07,2500.18,300.0,2498.07,2500.18,2498.07,2500.18,300.0
2023-07-26 14:30:00,2502.22,2502.22,2502.21,2502.22,100.0,2502.22,2502.22,2502.21,2502.22,100.0
2023-07-26 14:40:00,2503.07,2503.07,2500.0,2500.0,737.0,2503.07,2503.07,2500.0,2500.0,737.0
2023-07-26 14:50:00,2501.37,2503.0,2501.36,2503.0,548.0,2501.37,2503.0,2501.36,2503.0,548.0
2023-07-26 15:00:00,2503.16,2503.17,2495.68,2495.77,525.0,2503.16,2503.17,2495.68,2495.77,525.0
2023-07-26 15:10:00,2495.7,2495.7,2492.73,2492.74,300.0,2495.7,2495.7,2492.73,2492.74,300.0
2023-07-26 15:20:00,2490.53,2490.53,2489.08,2489.09,225.0,2490.53,2490.53,2489.08,2489.09,225.0
2023-07-26 15:30:00,2487.29,2488.09,2487.28,2488.09,200.0,2487.29,2488.09,2487.28,2488.09,200.0
2023-07-26 15:40:00,2490.65,2493.21,2490.65,2493.21,300.0,2490.65,2493.21,2490.65,2493.21,300.0
2023-07-26 15:50:00,2492.46,2495.9,2490.43,2492.72,7775.0,2492.46,2495.9,2490.43,2492.72,7775.0
2023-07-27 09:30:00,2454.41,2488.54,2446.0,2456.41,7924.0,2454.41,2488.54,2446.0,2456.41,7924.0
2023-07-27 09:40:00,2456.68,2463.0,2456.42,2463.0,1619.0,2456.68,2463.0,2456.42,2463.0,1619.0
2023-07-27 09:50:00,2460.74,2460.74,2450.58,2450.58,1372.0,2460.74,2460.74,2450.58,2450.58,1372.0
2023-07-27 10:00:00,2461.76,2461.76,2443.89,2445.99,2324.0,2461.76,2461.76,2443.89,2445.99,2324.0
2023-07-27 10:10:00,2445.51,2450.08,2440.8,2448.64,1000.0,2445.51,2450.08,2440.8,2448.64,1000.0
2023-07-27 10:20:00,2445.53,2451.98,2445.53,2451.96,1005.0,2445.53,2451.98,2445.53,2451.96,1005.0
2023-07-27 10:30:00,2455.66,2462.8,2455.66,2457.63,1325.0,2455.66,2462.8,2455.66,2457.63,1325.0
2023-07-27 10:40:00,2459.16,2460.35,2459.16,2460.35,200.0,2459.16,2460.35,2459.16,2460.35,200.0
2023-07-27 10:50:00,2457.73,2461.15,2456.11,2456.11,700.0,2457.73,2461.15,2456.11,2456.11,700.0
2023-07-27 11:00:00,2456.03,2456.25,2448.76,2448.76,1084.0,2456.03,2456.25,2448.76,2448.76,1084.0
2023-07-27 11:10:00,2445.18,2453.63,2445.03,2453.63,800.0,2445.18,2453.63,2445.03,2453.63,800.0
2023-07-27 11:20:00,2454.8,2454.8,2452.51,2452.51,300.0,2454.8,2454.8,2452.51,2452.51,300.0
2023-07-27 11:30:00,2452.68,2454.25,2442.57,2446.07,2829.0,2452.68,2454.25,2442.57,2446.07,2829.0
2023-07-27 11:40:00,2454.42,2454.42,2448.47,2453.83,615.0,2454.42,2454.42,2448.47,2453.83,615.0
2023-07-27 11:50:00,2455.28,2455.28,2451.61,2451.62,400.0,2455.28,2455.28,2451.61,2451.62,400.0
2023-07-27 12:00:00,2453.89,2453.92,2448.74,2448.74,700.0,2453.89,2453.92,2448.74,2448.74,700.0
2023-07-27 12:10:00,2454.61,2459.38,2454.6,2459.38,721.0,2454.61,2459.38,2454.6,2459.38,721.0
2023-07-27 12:20:00,2459.85,2465.28,2455.54,2465.28,700.0,2459.85,2465.28,2455.54,2465.28,700.0
2023-07-27 12:30:00,2469.16,2469.46,2464.14,2464.79,3169.0,2469.16,2469.46,2464.14,2464.79,3169.0
2023-07-27 12:40:00,2466.19,2469.98,2466.19,2468.81,787.0,2466.19,2469.98,2466.19,2468.81,787.0
2023-07-27 12:50:00,2470.19,2471.43,2468.51,2468.51,817.0,2470.19,2471.43,2468.51,2468.51,817.0
2023-07-27 13:00:00,2470.18,2473.29,2465.85,2465.85,300.0,2470.18,2473.29,2465.85,2465.85,300.0
2023-07-27 13:10:00,2471.69,2472.36,2470.6,2472.36,400.0,2471.69,2472.36,2470.6,2472.36,400.0
2023-07-27 13:20:00,2469.48,2471.44,2465.66,2465.66,1401.0,2469.48,2471.44,2465.66,2465.66,1401.0
2023-07-27 13:30:00,2470.17,2470.17,2468.25,2468.26,202.0,2470.17,2470.17,2468.25,2468.26,202.0
2023-07-27 13:40:00,2469.26,2470.15,2469.26,2470.15,1100.0,2469.26,2470.15,2469.26,2470.15,1100.0
2023-07-27 13:50:00,2473.48,2473.48,2468.97,2468.97,310.0,2473.48,2473.48,2468.97,2468.97,310.0
2023-07-27 14:00:00,2471.97,2473.98,2468.7,2468.7,700.0,2471.97,2473.98,2468.7,2468.7,700.0
2023-07-27 14:10:00,2465.84,2465.84,2463.25,2464.51,1204.0,2465.84,2465.84,2463.25,2464.51,1204.0
2023-07-27 14:20:00,2464.22,2464.88,2460.78,2461.17,1200.0,2464.22,2464.88,2460.78,2461.17,1200.0
2023-07-27 14:30:00,2461.17,2461.17,2461.17,2461.17,0.0,2461.17,2461.17,2461.17,2461.17,0.0
2023-07-27 14:40:00,2460.03,2460.03,2456.31,2456.31,1100.0,2460.03,2460.03,2456.31,2456.31,1100.0
2023-07-27 14:50:00,2456.49,2457.52,2455.84,2455.84,300.0,2456.49,2457.52,2455.84,2455.84,300.0
2023-07-27 15:00:00,2457.72,2457.72,2457.72,2457.72,100.0,2457.72,2457.72,2457.72,2457.72,100.0
2023-07-27 15:10:00,2459.86,2459.98,2458.12,2459.04,910.0,2459.86,2459.98,2458.12,2459.04,910.0
2023-07-27 15:20:00,2460.22,2460.22,2456.64,2456.64,679.0,2460.22,2460.22,2456.64,2456.64,679.0
2023-07-27 15:30:00,2455.91,2455.91,2453.84,2455.81,700.0,2455.91,2455.91,2453.84,2455.81,700.0
2023-07-27 15:40:00,2455.63,2456.56,2445.77,2446.69,3561.0,2455.63,2456.56,2445.77,2446.69,3561.0
2023-07-27 15:50:00,2446.95,2448.3,2440.58,2446.93,6560.0,2446.95,2448.3,2440.58,2446.93,6560.0
2023-07-28 09:30:00,2456.99,2476.63,2456.99,2472.2,1586.0,2456.99,2476.63,2456.99,2472.2,1586.0
2023-07-28 09:40:00,2474.12,2475.0,2474.12,2475.0,220.0,2474.12,2475.0,2474.12,2475.0,220.0
2023-07-28 09:50:00,2473.81,2480.98,2466.44,2467.57,980.0,2473.81,2480.98,2466.44,2467.57,980.0
2023-07-28 10:00:00,2479.71,2483.09,2472.03,2472.03,1554.0,2479.71,2483.09,2472.03,2472.03,1554.0
2023-07-28 10:10:00,2478.37,2478.6,2472.7,2477.22,618.0,2478.37,2478.6,2472.7,2477.22,618.0
2023-07-28 10:20:00,2481.64,2481.66,2481.64,2481.66,200.0,2481.64,2481.66,2481.64,2481.66,200.0
2023-07-28 10:30:00,2478.51,2480.0,2478.31,2480.0,406.0,2478.51,2480.0,2478.31,2480.0,406.0
2023-07-28 10:40:00,2480.0,2480.0,2480.0,2480.0,0.0,2480.0,2480.0,2480.0,2480.0,0.0
2023-07-28 10:50:00,2491.29,2491.29,2485.2,2485.2,600.0,2491.29,2491.29,2485.2,2485.2,600.0
2023-07-28 11:00:00,2481.41,2481.41,2481.4,2481.41,100.0,2481.41,2481.41,2481.4,2481.41,100.0
2023-07-28 11:10:00,2485.0,2485.0,2485.0,2485.0,100.0,2485.0,2485.0,2485.0,2485.0,100.0
2023-07-28 11:20:00,2489.22,2489.22,2483.99,2483.99,300.0,2489.22,2489.22,2483.99,2483.99,300.0
2023-07-28 11:30:00,2483.99,2483.99,2483.99,2483.99,0.0,2483.99,2483.99,2483.99,2483.99,0.0
2023-07-28 11:40:00,2481.87,2485.04,2480.88,2480.88,300.0,2481.87,2485.04,2480.88,2480.88,300.0
2023-07-28 11:50:00,2482.37,2482.37,2482.37,2482.37,424.0,2482.37,2482.37,2482.37,2482.37,424.0
2023-07-28 12:00:00,2482.37,2482.37,2482.37,2482.37,0.0,2482.37,2482.37,2482.37,2482.37,0.0
2023-07-28 12:10:00,2484.0,2484.0,2484.0,2484.0,246.0,2484.0,2484.0,2484.0,2484.0,246.0
2023-07-28 12:20:00,2484.0,2484.0,2484.0,2484.0,0.0,2484.0,2484.0,2484.0,2484.0,0.0
2023-07-28 12:30:00,2487.88,2488.16,2487.88,2488.16,200.0,2487.88,2488.16,2487.88,2488.16,200.0
2023-07-28 12:40:00,2488.16,2488.16,2488.16,2488.16,0.0,2488.16,2488.16,2488.16,2488.16,0.0
2023-07-28 12:50:00,2486.6,2488.32,2483.0,2484.17,2217.0,2486.6,2488.32,2483.0,2484.17,2217.0
2023-07-28 13:00:00,2482.44,2482.44,2479.61,2479.61,600.0,2482.44,2482.44,2479.61,2479.61,600.0
2023-07-28 13:10:00,2480.34,2483.0,2480.34,2483.0,340.0,2480.34,2483.0,2480.34,2483.0,340.0
2023-07-28 13:20:00,2481.43,2482.56,2479.27,2479.27,500.0,2481.43,2482.56,2479.27,2479.27,500.0
2023-07-28 13:30:00,2479.27,2479.76,2477.87,2479.76,500.0,2479.27,2479.76,2477.87,2479.76,500.0
2023-07-28 13:40:00,2479.27,2479.33,2478.93,2479.33,452.0,2479.27,2479.33,2478.93,2479.33,452.0
2023-07-28 13:50:00,2480.43,2480.43,2477.71,2477.73,900.0,2480.43,2480.43,2477.71,2477.73,900.0
2023-07-28 14:00:00,2480.94,2481.89,2480.8,2480.8,600.0,2480.94,2481.89,2480.8,2480.8,600.0
2023-07-28 14:10:00,2483.6,2483.6,2479.78,2482.71,561.0,2483.6,2483.6,2479.78,2482.71,561.0
2023-07-28 14:20:00,2482.56,2484.99,2481.66,2481.66,400.0,2482.56,2484.99,2481.66,2481.66,400.0
2023-07-28 14:30:00,2483.27,2483.38,2479.14,2479.14,1100.0,2483.27,2483.38,2479.14,2479.14,1100.0
2023-07-28 14:40:00,2479.14,2479.14,2479.14,2479.14,0.0,2479.14,2479.14,2479.14,2479.14,0.0
2023-07-28 14:50:00,2479.14,2479.14,2479.14,2479.14,0.0,2479.14,2479.14,2479.14,2479.14,0.0
2023-07-28 15:00:00,2480.39,2481.66,2480.09,2481.66,800.0,2480.39,2481.66,2480.09,2481.66,800.0
2023-07-28 15:10:00,2482.97,2484.39,2482.06,2483.83,800.0,2482.97,2484.39,2482.06,2483.83,800.0
2023-07-28 15:20:00,2483.38,2485.29,2483.37,2483.74,595.0,2483.38,2485.29,2483.37,2483.74,595.0
2023-07-28 15:30:00,2482.01,2482.01,2477.64,2477.64,1100.0,2482.01,2482.01,2477.64,2477.64,1100.0
2023-07-28 15:40:00,2478.45,2478.46,2475.68,2478.16,1022.0,2478.45,2478.46,2475.68,2478.16,1022.0
2023-07-28 15:50:00,2477.89,2483.87,2477.77,2477.77,2711.0,2477.89,2483.87,2477.77,2477.77,2711.0
2023-07-31 09:30:00,2481.47,2489.37,2477.42,2489.37,1367.0,2481.47,2489.37,2477.42,2489.37,1367.0
2023-07-31 09:40:00,2480.01,2485.81,2479.49,2485.81,700.0,2480.01,2485.81,2479.49,2485.81,700.0
2023-07-31 09:50:00,2480.9,2481.12,2476.68,2478.45,746.0,2480.9,2481.12,2476.68,2478.45,746.0
2023-07-31 10:00:00,2478.45,2478.45,2478.45,2478.45,0.0,2478.45,2478.45,2478.45,2478.45,0.0
2023-07-31 10:10:00,2470.29,2470.29,2467.37,2467.51,300.0,2470.29,2470.29,2467.37,2467.51,300.0
2023-07-31 10:20:00,2470.79,2470.79,2470.75,2470.75,200.0,2470.79,2470.79,2470.75,2470.75,200.0
2023-07-31 10:30:00,2475.15,2479.27,2474.82,2476.93,1498.0,2475.15,2479.27,2474.82,2476.93,1498.0
2023-07-31 10:40:00,2478.93,2478.93,2478.93,2478.93,100.0,2478.93,2478.93,2478.93,2478.93,100.0
2023-07-31 10:50:00,2477.03,2483.54,2477.03,2482.18,800.0,2477.03,2483.54,2477.03,2482.18,800.0
2023-07-31 11:00:00,2483.85,2483.85,2476.42,2479.13,600.0,2483.85,2483.85,2476.42,2479.13,600.0
2023-07-31 11:10:00,2479.38,2479.38,2475.2,2475.2,200.0,2479.38,2479.38,2475.2,2475.2,200.0
2023-07-31 11:20:00,2472.39,2476.91,2472.39,2473.41,300.0,2472.39,2476.91,2472.39,2473.41,300.0
2023-07-31 11:30:00,2475.54,2475.54,2471.17,2471.17,300.0,2475.54,2475.54,2471.17,2471.17,300.0
2023-07-31 11:40:00,2468.76,2468.76,2468.76,2468.76,100.0,2468.76,2468.76,2468.76,2468.76,100.0
2023-07-31 11:50:00,2471.41,2471.41,2468.19,2468.19,800.0,2471.41,2471.41,2468.19,2468.19,800.0
2023-07-31 12:00:00,2468.89,2469.0,2468.29,2468.3,700.0,2468.89,2469.0,2468.29,2468.3,700.0
2023-07-31 12:10:00,2468.3,2468.3,2468.3,2468.3,0.0,2468.3,2468.3,2468.3,2468.3,0.0
2023-07-31 12:20:00,2468.3,2468.3,2468.3,2468.3,0.0,2468.3,2468.3,2468.3,2468.3,0.0
2023-07-31 12:30:00,2470.06,2470.06,2470.06,2470.06,100.0,2470.06,2470.06,2470.06,2470.06,100.0
2023-07-31 12:40:00,2470.06,2470.06,2470.06,2470.06,0.0,2470.06,2470.06,2470.06,2470.06,0.0
2023-07-31 12:50:00,2471.63,2471.63,2468.83,2468.83,701.0,2471.63,2471.63,2468.83,2468.83,701.0
2023-07-31 13:00:00,2467.66,2467.66,2467.66,2467.66,100.0,2467.66,2467.66,2467.66,2467.66,100.0
2023-07-31 13:10:00,2468.94,2470.22,2467.21,2470.22,624.0,2468.94,2470.22,2467.21,2470.22,624.0
2023-07-31 13:20:00,2469.4,2469.65,2468.5,2469.64,300.0,2469.4,2469.65,2468.5,2469.64,300.0
2023-07-31 13:30:00,2469.88,2472.34,2469.88,2472.0,800.0,2469.88,2472.34,2469.88,2472.0,800.0
2023-07-31 13:40:00,2471.93,2474.48,2471.93,2474.48,700.0,2471.93,2474.48,2471.93,2474.48,700.0
2023-07-31 13:50:00,2473.14,2479.33,2472.91,2477.5,1448.0,2473.14,2479.33,2472.91,2477.5,1448.0
2023-07-31 14:00:00,2477.45,2477.45,2477.44,2477.44,200.0,2477.45,2477.45,2477.44,2477.44,200.0
2023-07-31 14:10:00,2478.02,2478.02,2478.01,2478.02,100.0,2478.02,2478.02,2478.01,2478.02,100.0
2023-07-31 14:20:00,2478.02,2478.02,2478.02,2478.02,0.0,2478.02,2478.02,2478.02,2478.02,0.0
2023-07-31 14:30:00,2478.71,2480.86,2478.71,2479.98,506.0,2478.71,2480.86,2478.71,2479.98,506.0
2023-07-31 14:40:00,2478.18,2478.18,2477.75,2477.75,300.0,2478.18,2478.18,2477.75,2477.75,300.0
2023-07-31 14:50:00,2478.94,2479.12,2478.94,2479.12,204.0,2478.94,2479.12,2478.94,2479.12,204.0
2023-07-31 15:00:00,2479.59,2479.59,2479.58,2479.59,100.0,2479.59,2479.59,2479.58,2479.59,100.0
2023-07-31 15:10:00,2478.5,2478.5,2478.5,2478.5,307.0,2478.5,2478.5,2478.5,2478.5,307.0
2023-07-31 15:20:00,2478.34,2478.34,2475.38,2475.38,300.0,2478.34,2478.34,2475.38,2475.38,300.0
2023-07-31 15:30:00,2475.95,2476.32,2471.38,2471.58,1300.0,2475.95,2476.32,2471.38,2471.58,1300.0
2023-07-31 15:40:00,2472.11,2477.41,2472.11,2477.41,600.0,2472.11,2477.41,2472.11,2477.41,600.0
2023-07-31 15:50:00,2479.67,2485.01,2477.26,2483.86,3005.0,2479.67,2485.01,2477.26,2483.86,3005.0
2023-08-01 09:30:00,2487.46,2501.71,2487.28,2500.61,1575.0,2487.46,2501.71,2487.28,2500.61,1575.0
2023-08-01 09:40:00,2498.98,2502.69,2498.13,2498.13,608.0,2498.98,2502.69,2498.13,2498.13,608.0
2023-08-01 09:50:00,2494.31,2494.31,2494.31,2494.31,107.0,2494.31,2494.31,2494.31,2494.31,107.0
2023-08-01 10:00:00,2492.22,2492.23,2492.22,2492.22,108.0,2492.22,2492.23,2492.22,2492.22,108.0
2023-08-01 10:10:00,2498.9,2498.91,2483.0,2483.0,801.0,2498.9,2498.91,2483.0,2483.0,801.0
2023-08-01 10:20:00,2483.0,2483.0,2483.0,2483.0,0.0,2483.0,2483.0,2483.0,2483.0,0.0
2023-08-01 10:30:00,2477.01,2477.01,2477.01,2477.01,100.0,2477.01,2477.01,2477.01,2477.01,100.0
2023-08-01 10:40:00,2478.49,2478.49,2478.49,2478.49,100.0,2478.49,2478.49,2478.49,2478.49,100.0
2023-08-01 10:50:00,2480.51,2481.13,2479.68,2479.68,441.0,2480.51,2481.13,2479.68,2479.68,441.0
2023-08-01 11:00:00,2479.68,2479.68,2479.68,2479.68,0.0,2479.68,2479.68,2479.68,2479.68,0.0
2023-08-01 11:10:00,2477.37,2477.37,2477.36,2477.37,100.0,2477.37,2477.37,2477.36,2477.37,100.0
2023-08-01 11:20:00,2479.24,2479.49,2475.29,2475.29,1000.0,2479.24,2479.49,2475.29,2475.29,1000.0
2023-08-01 11:30:00,2472.09,2480.0,2472.0,2480.0,8640.0,2472.09,2480.0,2472.0,2480.0,8640.0
2023-08-01 11:40:00,2476.12,2479.4,2474.42,2477.02,1369.0,2476.12,2479.4,2474.42,2477.02,1369.0
2023-08-01 11:50:00,2486.33,2486.33,2479.94,2482.0,3050.0,2486.33,2486.33,2479.94,2482.0,3050.0
2023-08-01 12:00:00,2480.68,2481.13,2480.68,2481.13,601.0,2480.68,2481.13,2480.68,2481.13,601.0
2023-08-01 12:10:00,2483.47,2483.47,2480.0,2481.52,600.0,2483.47,2483.47,2480.0,2481.52,600.0
2023-08-01 12:20:00,2479.52,2479.52,2479.49,2479.49,201.0,2479.52,2479.52,2479.49,2479.49,201.0
2023-08-01 12:30:00,2480.84,2481.17,2480.83,2481.17,200.0,2480.84,2481.17,2480.83,2481.17,200.0
2023-08-01 12:40:00,2483.47,2483.48,2483.47,2483.47,100.0,2483.47,2483.48,2483.47,2483.47,100.0
2023-08-01 12:50:00,2485.96,2487.06,2485.96,2487.06,200.0,2485.96,2487.06,2485.96,2487.06,200.0
2023-08-01 13:00:00,2487.99,2488.61,2486.04,2486.04,519.0,2487.99,2488.61,2486.04,2486.04,519.0
2023-08-01 13:10:00,2487.03,2489.92,2486.94,2486.94,400.0,2487.03,2489.92,2486.94,2486.94,400.0
2023-08-01 13:20:00,2485.43,2487.63,2485.43,2487.63,300.0,2485.43,2487.63,2485.43,2487.63,300.0
2023-08-01 13:30:00,2490.45,2491.33,2490.45,2490.94,612.0,2490.45,2491.33,2490.45,2490.94,612.0
2023-08-01 13:40:00,2491.39,2494.56,2490.5,2494.56,561.0,2491.39,2494.56,2490.5,2494.56,561.0
2023-08-01 13:50:00,2493.18,2494.91,2491.48,2494.86,1069.0,2493.18,2494.91,2491.48,2494.86,1069.0
2023-08-01 14:00:00,2494.04,2496.01,2493.55,2494.17,1457.0,2494.04,2496.01,2493.55,2494.17,1457.0
2023-08-01 14:10:00,2491.21,2496.0,2491.21,2493.46,1699.0,2491.21,2496.0,2491.21,2493.46,1699.0
2023-08-01 14:20:00,2494.72,2498.45,2494.72,2498.45,200.0,2494.72,2498.45,2494.72,2498.45,200.0
2023-08-01 14:30:00,2498.27,2501.14,2498.05,2498.05,430.0,2498.27,2501.14,2498.05,2498.05,430.0
2023-08-01 14:40:00,2493.36,2493.43,2493.36,2493.41,700.0,2493.36,2493.43,2493.36,2493.41,700.0
2023-08-01 14:50:00,2492.0,2495.44,2492.0,2494.71,500.0,2492.0,2495.44,2492.0,2494.71,500.0
2023-08-01 15:00:00,2495.32,2498.86,2495.32,2498.47,500.0,2495.32,2498.86,2495.32,2498.47,500.0
2023-08-01 15:10:00,2498.25,2498.87,2498.25,2498.5,740.0,2498.25,2498.87,2498.25,2498.5,740.0
2023-08-01 15:20:00,2500.34,2500.34,2496.75,2497.1,707.0,2500.34,2500.34,2496.75,2497.1,707.0
2023-08-01 15:30:00,2495.96,2499.82,2495.96,2496.99,1070.0,2495.96,2499.82,2495.96,2496.99,1070.0
2023-08-01 15:40:00,2495.81,2495.81,2489.67,2491.01,1400.0,2495.81,2495.81,2489.67,2491.01,1400.0
2023-08-01 15:50:00,2489.9,2489.99,2480.07,2484.51,4706.0,2489.9,2489.99,2480.07,2484.51,4706.0
2023-08-02 09:30:00,2470.0,2492.7,2457.26,2482.77,3604.0,2470.0,2492.7,2457.26,2482.77,3604.0
2023-08-02 09:40:00,2480.0,2480.0,2463.89,2463.89,1445.0,2480.0,2480.0,2463.89,2463.89,1445.0
2023-08-02 09:50:00,2474.12,2480.54,2469.27,2480.54,1843.0,2474.12,2480.54,2469.27,2480.54,1843.0
2023-08-02 10:00:00,2479.31,2479.31,2465.1,2469.56,4153.0,2479.31,2479.31,2465.1,2469.56,4153.0
2023-08-02 10:10:00,2469.0,2477.36,2469.0,2474.32,1600.0,2469.0,2477.36,2469.0,2474.32,1600.0
2023-08-02 10:20:00,2472.16,2475.75,2469.6,2471.84,1000.0,2472.16,2475.75,2469.6,2471.84,1000.0
2023-08-02 10:30:00,2474.81,2474.81,2469.67,2471.63,2438.0,2474.81,2474.81,2469.67,2471.63,2438.0
2023-08-02 10:40:00,2470.98,2473.92,2470.96,2472.72,1100.0,2470.98,2473.92,2470.96,2472.72,1100.0
2023-08-02 10:50:00,2472.97,2472.98,2470.25,2470.25,808.0,2472.97,2472.98,2470.25,2470.25,808.0
2023-08-02 11:00:00,2470.9,2476.43,2470.02,2476.43,4408.0,2470.9,2476.43,2470.02,2476.43,4408.0
2023-08-02 11:10:00,2472.01,2474.06,2471.35,2473.33,1311.0,2472.01,2474.06,2471.35,2473.33,1311.0
2023-08-02 11:20:00,2472.96,2476.11,2470.14,2476.11,2427.0,2472.96,2476.11,2470.14,2476.11,2427.0
2023-08-02 11:30:00,2472.68,2475.56,2470.39,2474.95,2229.0,2472.68,2475.56,2470.39,2474.95,2229.0
2023-08-02 11:40:00,2473.29,2476.84,2473.29,2473.73,1902.0,2473.29,2476.84,2473.29,2473.73,1902.0
2023-08-02 11:50:00,2473.85,2475.21,2470.31,2471.19,1654.0,2473.85,2475.21,2470.31,2471.19,1654.0
2023-08-02 12:00:00,2470.01,2471.82,2470.01,2470.33,400.0,2470.01,2471.82,2470.01,2470.33,400.0
2023-08-02 12:10:00,2470.03,2471.0,2469.37,2470.31,2640.0,2470.03,2471.0,2469.37,2470.31,2640.0
2023-08-02 12:20:00,2470.09,2470.6,2468.58,2469.07,2120.0,2470.09,2470.6,2468.58,2469.07,2120.0
2023-08-02 12:30:00,2466.48,2468.74,2465.8,2466.14,509.0,2466.48,2468.74,2465.8,2466.14,509.0
2023-08-02 12:40:00,2463.97,2469.05,2463.96,2469.04,1029.0,2463.97,2469.05,2463.96,2469.04,1029.0
2023-08-02 12:50:00,2468.88,2469.69,2463.79,2463.8,3337.0,2468.88,2469.69,2463.79,2463.8,3337.0
2023-08-02 13:00:00,2465.62,2471.11,2465.03,2465.49,1005.0,2465.62,2471.11,2465.03,2465.49,1005.0
2023-08-02 13:10:00,2465.16,2465.16,2459.57,2459.57,1408.0,2465.16,2465.16,2459.57,2459.57,1408.0
2023-08-02 13:20:00,2456.87,2463.74,2456.86,2460.2,2022.0,2456.87,2463.74,2456.86,2460.2,2022.0
2023-08-02 13:30:00,2462.0,2462.0,2458.2,2459.65,1600.0,2462.0,2462.0,2458.2,2459.65,1600.0
2023-08-02 13:40:00,2458.26,2460.0,2457.0,2458.81,1802.0,2458.26,2460.0,2457.0,2458.81,1802.0
2023-08-02 13:50:00,2459.9,2460.04,2458.78,2458.78,1631.0,2459.9,2460.04,2458.78,2458.78,1631.0
2023-08-02 14:00:00,2458.0,2458.0,2456.01,2456.01,700.0,2458.0,2458.0,2456.01,2456.01,700.0
2023-08-02 14:10:00,2456.76,2456.76,2452.7,2454.51,3034.0,2456.76,2456.76,2452.7,2454.51,3034.0
2023-08-02 14:20:00,2454.98,2454.98,2447.32,2448.6,2734.0,2454.98,2454.98,2447.32,2448.6,2734.0
2023-08-02 14:30:00,2446.48,2446.48,2443.86,2445.47,400.0,2446.48,2446.48,2443.86,2445.47,400.0
2023-08-02 14:40:00,2447.64,2448.22,2441.09,2443.7,910.0,2447.64,2448.22,2441.09,2443.7,910.0
2023-08-02 14:50:00,2441.74,2441.74,2438.0,2438.0,502.0,2441.74,2441.74,2438.0,2438.0,502.0
2023-08-02 15:00:00,2437.74,2440.99,2437.73,2439.34,1181.0,2437.74,2440.99,2437.73,2439.34,1181.0
2023-08-02 15:10:00,2436.2,2440.46,2433.18,2440.46,1551.0,2436.2,2440.46,2433.18,2440.46,1551.0
2023-08-02 15:20:00,2440.34,2442.61,2440.34,2442.28,726.0,2440.34,2442.61,2440.34,2442.28,726.0
2023-08-02 15:30:00,2441.64,2441.64,2436.91,2436.91,1024.0,2441.64,2441.64,2436.91,2436.91,1024.0
2023-08-02 15:40:00,2437.22,2441.68,2436.95,2437.92,2045.0,2437.22,2441.68,2436.95,2437.92,2045.0
2023-08-02 15:50:00,2436.85,2437.96,2432.85,2432.85,5340.0,2436.85,2437.96,2432.85,2432.85,5340.0
2023-08-03 09:30:00,2449.11,2468.87,2442.99,2468.87,3388.0,2449.11,2468.87,2442.99,2468.87,3388.0
2023-08-03 09:40:00,2456.7,2482.17,2456.7,2471.0,1821.0,2456.7,2482.17,2456.7,2471.0,1821.0
2023-08-03 09:50:00,2470.75,2479.24,2460.47,2479.24,1120.0,2470.75,2479.24,2460.47,2479.24,1120.0
2023-08-03 10:00:00,2464.79,2469.61,2464.79,2467.8,674.0,2464.79,2469.61,2464.79,2467.8,674.0
2023-08-03 10:10:00,2468.57,2472.06,2464.8,2472.06,1170.0,2468.57,2472.06,2464.8,2472.06,1170.0
2023-08-03 10:20:00,2475.41,2478.07,2475.16,2475.96,1102.0,2475.41,2478.07,2475.16,2475.96,1102.0
2023-08-03 10:30:00,2472.97,2472.98,2468.97,2469.16,1511.0,2472.97,2472.98,2468.97,2469.16,1511.0
2023-08-03 10:40:00,2467.96,2470.49,2464.96,2470.49,500.0,2467.96,2470.49,2464.96,2470.49,500.0
2023-08-03 10:50:00,2467.03,2467.03,2465.24,2465.24,200.0,2467.03,2467.03,2465.24,2465.24,200.0
2023-08-03 11:00:00,2465.19,2469.21,2465.19,2466.86,300.0,2465.19,2469.21,2465.19,2466.86,300.0
2023-08-03 11:10:00,2467.55,2470.75,2467.55,2470.75,600.0,2467.55,2470.75,2467.55,2470.75,600.0
2023-08-03 11:20:00,2473.98,2473.98,2469.06,2469.06,200.0,2473.98,2473.98,2469.06,2469.06,200.0
2023-08-03 11:30:00,2467.85,2473.5,2467.85,2473.5,364.0,2467.85,2473.5,2467.85,2473.5,364.0
2023-08-03 11:40:00,2473.05,2479.19,2473.05,2479.19,700.0,2473.05,2479.19,2473.05,2479.19,700.0
2023-08-03 11:50:00,2479.25,2484.39,2478.47,2481.1,1501.0,2479.25,2484.39,2478.47,2481.1,1501.0
2023-08-03 12:00:00,2480.81,2480.81,2477.23,2477.24,1152.0,2480.81,2480.81,2477.23,2477.24,1152.0
2023-08-03 12:10:00,2475.11,2475.11,2471.7,2471.7,200.0,2475.11,2475.11,2471.7,2471.7,200.0
2023-08-03 12:20:00,2467.13,2473.12,2467.13,2472.66,700.0,2467.13,2473.12,2467.13,2472.66,700.0
2023-08-03 12:30:00,2475.45,2475.46,2475.45,2475.45,100.0,2475.45,2475.46,2475.45,2475.45,100.0
2023-08-03 12:40:00,2479.03,2482.87,2478.07,2478.07,877.0,2479.03,2482.87,2478.07,2478.07,877.0
2023-08-03 12:50:00,2479.23,2479.65,2479.23,2479.65,300.0,2479.23,2479.65,2479.23,2479.65,300.0
2023-08-03 13:00:00,2481.19,2481.9,2481.19,2481.9,299.0,2481.19,2481.9,2481.19,2481.9,299.0
2023-08-03 13:10:00,2482.09,2482.35,2482.09,2482.35,200.0,2482.09,2482.35,2482.09,2482.35,200.0
2023-08-03 13:20:00,2482.74,2485.2,2482.73,2485.2,200.0,2482.74,2485.2,2482.73,2485.2,200.0
2023-08-03 13:30:00,2482.45,2482.45,2479.91,2479.91,897.0,2482.45,2482.45,2479.91,2479.91,897.0
2023-08-03 13:40:00,2477.7,2478.04,2473.43,2478.04,1400.0,2477.7,2478.04,2473.43,2478.04,1400.0
2023-08-03 13:50:00,2476.05,2476.05,2473.12,2475.16,851.0,2476.05,2476.05,2473.12,2475.16,851.0
2023-08-03 14:00:00,2475.39,2476.61,2473.35,2475.47,500.0,2475.39,2476.61,2473.35,2475.47,500.0
2023-08-03 14:10:00,2477.02,2477.63,2475.91,2476.32,1776.0,2477.02,2477.63,2475.91,2476.32,1776.0
2023-08-03 14:20:00,2476.82,2477.73,2475.99,2477.73,552.0,2476.82,2477.73,2475.99,2477.73,552.0
2023-08-03 14:30:00,2478.27,2478.27,2474.62,2474.62,300.0,2478.27,2478.27,2474.62,2474.62,300.0
2023-08-03 14:40:00,2475.38,2479.24,2475.37,2479.24,1533.0,2475.38,2479.24,2475.37,2479.24,1533.0
2023-08-03 14:50:00,2480.61,2483.11,2480.6,2483.11,514.0,2480.61,2483.11,2480.6,2483.11,514.0
2023-08-03 15:00:00,2483.04,2486.88,2479.26,2479.26,1957.0,2483.04,2486.88,2479.26,2479.26,1957.0
2023-08-03 15:10:00,2477.11,2479.15,2475.32,2477.19,1531.0,2477.11,2479.15,2475.32,2477.19,1531.0
2023-08-03 15:20:00,2480.61,2480.61,2478.63,2478.63,545.0,2480.61,2480.61,2478.63,2478.63,545.0
2023-08-03 15:30:00,2477.78,2478.67,2475.81,2478.21,1000.0,2477.78,2478.67,2475.81,2478.21,1000.0
2023-08-03 15:40:00,2478.49,2478.75,2472.44,2472.44,2544.0,2478.49,2478.75,2472.44,2472.44,2544.0
2023-08-03 15:50:00,2470.3,2478.29,2470.3,2476.85,4981.0,2470.3,2478.29,2470.3,2476.85,4981.0
2023-08-04 09:30:00,2477.05,2477.05,2476.14,2476.14,631.0,2477.05,2477.05,2476.14,2476.14,631.0
2023-08-04 09:40:00,2463.57,2463.57,2463.56,2463.57,111.0,2463.57,2463.57,2463.56,2463.57,111.0
2023-08-04 09:50:00,2470.24,2478.1,2470.24,2471.16,850.0,2470.24,2478.1,2470.24,2471.16,850.0
2023-08-04 10:00:00,2471.89,2471.89,2460.0,2469.18,600.0,2471.89,2471.89,2460.0,2469.18,600.0
2023-08-04 10:10:00,2473.25,2473.25,2460.01,2460.01,200.0,2473.25,2473.25,2460.01,2460.01,200.0
2023-08-04 10:20:00,2465.11,2471.75,2464.73,2469.9,1593.0,2465.11,2471.75,2464.73,2469.9,1593.0
2023-08-04 10:30:00,2469.3,2469.4,2461.1,2464.58,1400.0,2469.3,2469.4,2461.1,2464.58,1400.0
2023-08-04 10:40:00,2464.15,2469.82,2464.15,2469.82,500.0,2464.15,2469.82,2464.15,2469.82,500.0
2023-08-04 10:50:00,2462.16,2466.61,2460.12,2466.61,625.0,2462.16,2466.61,2460.12,2466.61,625.0
2023-08-04 11:00:00,2463.28,2463.76,2462.22,2463.76,618.0,2463.28,2463.76,2462.22,2463.76,618.0
2023-08-04 11:10:00,2461.39,2461.39,2461.39,2461.39,100.0,2461.39,2461.39,2461.39,2461.39,100.0
2023-08-04 11:20:00,2460.17,2460.17,2460.17,2460.17,100.0,2460.17,2460.17,2460.17,2460.17,100.0
2023-08-04 11:30:00,2462.3,2462.3,2461.02,2461.02,200.0,2462.3,2462.3,2461.02,2461.02,200.0
2023-08-04 11:40:00,2462.95,2466.63,2462.94,2463.05,543.0,2462.95,2466.63,2462.94,2463.05,543.0
2023-08-04 11:50:00,2464.47,2465.89,2464.47,2465.89,200.0,2464.47,2465.89,2464.47,2465.89,200.0
2023-08-04 12:00:00,2470.72,2471.55,2470.72,2471.55,200.0,2470.72,2471.55,2470.72,2471.55,200.0
2023-08-04 12:10:00,2470.73,2478.14,2470.73,2478.14,470.0,2470.73,2478.14,2470.73,2478.14,470.0
2023-08-04 12:20:00,2469.25,2472.43,2469.24,2472.43,1159.0,2469.25,2472.43,2469.24,2472.43,1159.0
2023-08-04 12:30:00,2471.25,2471.25,2471.24,2471.25,103.0,2471.25,2471.25,2471.24,2471.25,103.0
2023-08-04 12:40:00,2471.44,2471.71,2471.44,2471.58,300.0,2471.44,2471.71,2471.44,2471.58,300.0
2023-08-04 12:50:00,2471.58,2471.58,2471.58,2471.58,0.0,2471.58,2471.58,2471.58,2471.58,0.0
2023-08-04 13:00:00,2472.89,2473.48,2471.96,2472.43,703.0,2472.89,2473.48,2471.96,2472.43,703.0
2023-08-04 13:10:00,2473.84,2479.6,2471.97,2474.75,7620.0,2473.84,2479.6,2471.97,2474.75,7620.0
2023-08-04 13:20:00,2476.77,2476.77,2473.84,2473.84,500.0,2476.77,2476.77,2473.84,2473.84,500.0
2023-08-04 13:30:00,2472.66,2472.74,2472.66,2472.74,200.0,2472.66,2472.74,2472.66,2472.74,200.0
2023-08-04 13:40:00,2472.74,2472.74,2472.74,2472.74,0.0,2472.74,2472.74,2472.74,2472.74,0.0
2023-08-04 13:50:00,2469.73,2474.07,2469.73,2469.73,760.0,2469.73,2474.07,2469.73,2469.73,760.0
2023-08-04 14:00:00,2468.78,2468.84,2467.31,2467.32,712.0,2468.78,2468.84,2467.31,2467.32,712.0
2023-08-04 14:10:00,2468.51,2468.51,2466.55,2466.56,200.0,2468.51,2468.51,2466.55,2466.56,200.0
2023-08-04 14:20:00,2466.97,2466.97,2465.9,2466.44,674.0,2466.97,2466.97,2465.9,2466.44,674.0
2023-08-04 14:30:00,2465.19,2465.39,2464.96,2465.39,402.0,2465.19,2465.39,2464.96,2465.39,402.0
2023-08-04 14:40:00,2465.03,2466.02,2464.26,2464.26,520.0,2465.03,2466.02,2464.26,2464.26,520.0
2023-08-04 14:50:00,2464.07,2464.89,2463.09,2464.89,400.0,2464.07,2464.89,2463.09,2464.89,400.0
2023-08-04 15:00:00,2463.66,2463.66,2462.1,2462.1,300.0,2463.66,2463.66,2462.1,2462.1,300.0
2023-08-04 15:10:00,2462.61,2462.65,2460.9,2461.44,500.0,2462.61,2462.65,2460.9,2461.44,500.0
2023-08-04 15:20:00,2460.53,2461.18,2458.39,2461.09,1310.0,2460.53,2461.18,2458.39,2461.09,1310.0
2023-08-04 15:30:00,2463.68,2464.07,2459.52,2460.95,2727.0,2463.68,2464.07,2459.52,2460.95,2727.0
2023-08-04 15:40:00,2460.9,2460.91,2456.07,2458.22,3387.0,2460.9,2460.91,2456.07,2458.22,3387.0
2023-08-04 15:50:00,2456.93,2456.93,2449.04,2452.14,4799.0,2456.93,2456.93,2449.04,2452.14,4799.0
2023-08-07 09:30:00,2457.57,2464.92,2457.57,2464.92,580.0,2457.57,2464.92,2457.57,2464.92,580.0
2023-08-07 09:40:00,2465.62,2465.62,2464.02,2464.02,300.0,2465.62,2465.62,2464.02,2464.02,300.0
2023-08-07 09:50:00,2466.0,2468.44,2466.0,2468.44,300.0,2466.0,2468.44,2466.0,2468.44,300.0
2023-08-07 10:00:00,2461.15,2461.15,2459.01,2459.01,200.0,2461.15,2461.15,2459.01,2459.01,200.0
2023-08-07 10:10:00,2459.23,2459.23,2459.15,2459.15,500.0,2459.23,2459.23,2459.15,2459.15,500.0
2023-08-07 10:20:00,2460.14,2460.15,2457.51,2460.13,515.0,2460.14,2460.15,2457.51,2460.13,515.0
2023-08-07 10:30:00,2452.71,2453.44,2452.31,2452.31,600.0,2452.71,2453.44,2452.31,2452.31,600.0
2023-08-07 10:40:00,2453.79,2454.52,2453.79,2454.52,200.0,2453.79,2454.52,2453.79,2454.52,200.0
2023-08-07 10:50:00,2452.66,2459.01,2450.06,2453.67,3352.0,2452.66,2459.01,2450.06,2453.67,3352.0
2023-08-07 11:00:00,2453.18,2455.61,2451.18,2451.18,900.0,2453.18,2455.61,2451.18,2451.18,900.0
2023-08-07 11:10:00,2454.87,2454.87,2454.87,2454.87,100.0,2454.87,2454.87,2454.87,2454.87,100.0
2023-08-07 11:20:00,2454.64,2454.64,2452.57,2453.41,1021.0,2454.64,2454.64,2452.57,2453.41,1021.0
2023-08-07 11:30:00,2454.7,2454.7,2454.52,2454.52,200.0,2454.7,2454.7,2454.52,2454.52,200.0
2023-08-07 11:40:00,2455.57,2455.57,2455.56,2455.57,100.0,2455.57,2455.57,2455.56,2455.57,100.0
2023-08-07 11:50:00,2455.57,2455.57,2455.57,2455.57,0.0,2455.57,2455.57,2455.57,2455.57,0.0
2023-08-07 12:00:00,2455.83,2456.21,2455.82,2456.21,202.0,2455.83,2456.21,2455.82,2456.21,202.0
2023-08-07 12:10:00,2457.29,2461.03,2457.29,2461.03,942.0,2457.29,2461.03,2457.29,2461.03,942.0
2023-08-07 12:20:00,2461.89,2464.76,2461.89,2464.58,512.0,2461.89,2464.76,2461.89,2464.58,512.0
2023-08-07 12:30:00,2465.57,2470.36,2464.18,2470.36,1100.0,2465.57,2470.36,2464.18,2470.36,1100.0
2023-08-07 12:40:00,2468.76,2468.76,2468.75,2468.76,100.0,2468.76,2468.76,2468.75,2468.76,100.0
2023-08-07 12:50:00,2469.82,2473.47,2468.9,2473.47,1344.0,2469.82,2473.47,2468.9,2473.47,1344.0
2023-08-07 13:00:00,2473.89,2475.0,2470.05,2470.46,600.0,2473.89,2475.0,2470.05,2470.46,600.0
2023-08-07 13:10:00,2470.97,2472.45,2468.68,2471.1,503.0,2470.97,2472.45,2468.68,2471.1,503.0
2023-08-07 13:20:00,2470.94,2471.14,2470.03,2470.1,1189.0,2470.94,2471.14,2470.03,2470.1,1189.0
2023-08-07 13:30:00,2471.0,2471.0,2468.67,2468.67,512.0,2471.0,2471.0,2468.67,2468.67,512.0
2023-08-07 13:40:00,2470.78,2471.03,2470.07,2470.5,500.0,2470.78,2471.03,2470.07,2470.5,500.0
2023-08-07 13:50:00,2470.8,2473.32,2470.71,2471.99,1300.0,2470.8,2473.32,2470.71,2471.99,1300.0
2023-08-07 14:00:00,2470.08,2472.17,2470.07,2470.66,725.0,2470.08,2472.17,2470.07,2470.66,725.0
2023-08-07 14:10:00,2470.97,2470.97,2470.96,2470.97,200.0,2470.97,2470.97,2470.96,2470.97,200.0
2023-08-07 14:20:00,2470.96,2471.65,2470.0,2471.65,559.0,2470.96,2471.65,2470.0,2471.65,559.0
2023-08-07 14:30:00,2471.83,2471.85,2471.3,2471.3,600.0,2471.83,2471.85,2471.3,2471.3,600.0
2023-08-07 14:40:00,2472.45,2472.45,2472.44,2472.44,371.0,2472.45,2472.45,2472.44,2472.44,371.0
2023-08-07 14:50:00,2471.41,2471.42,2471.4,2471.42,200.0,2471.41,2471.42,2471.4,2471.42,200.0
2023-08-07 15:00:00,2471.42,2471.42,2469.3,2471.21,696.0,2471.42,2471.42,2469.3,2471.21,696.0
2023-08-07 15:10:00,2468.5,2468.52,2467.37,2467.37,700.0,2468.5,2468.52,2467.37,2467.37,700.0
2023-08-07 15:20:00,2468.29,2470.04,2468.29,2468.53,919.0,2468.29,2470.04,2468.29,2468.53,919.0
2023-08-07 15:30:00,2467.15,2468.06,2462.5,2463.26,700.0,2467.15,2468.06,2462.5,2463.26,700.0
2023-08-07 15:40:00,2462.64,2462.86,2460.98,2461.01,728.0,2462.64,2462.86,2460.98,2461.01,728.0
2023-08-07 15:50:00,2461.02,2466.91,2461.01,2466.72,5520.0,2461.02,2466.91,2461.01,2466.72,5520.0
2023-08-08 09:30:00,2468.18,2472.78,2465.0,2472.78,1545.0,2468.18,2472.78,2465.0,2472.78,1545.0
2023-08-08 09:40:00,2472.78,2472.78,2472.78,2472.78,0.0,2472.78,2472.78,2472.78,2472.78,0.0
2023-08-08 09:50:00,2466.64,2466.64,2459.14,2459.14,305.0,2466.64,2466.64,2459.14,2459.14,305.0
2023-08-08 10:00:00,2465.48,2465.93,2455.27,2455.27,1015.0,2465.48,2465.93,2455.27,2455.27,1015.0
2023-08-08 10:10:00,2454.98,2454.98,2450.0,2450.0,450.0,2454.98,2454.98,2450.0,2450.0,450.0
2023-08-08 10:20:00,2449.84,2453.55,2449.84,2452.0,600.0,2449.84,2453.55,2449.84,2452.0,600.0
2023-08-08 10:30:00,2452.0,2452.0,2452.0,2452.0,0.0,2452.0,2452.0,2452.0,2452.0,0.0
2023-08-08 10:40:00,2452.38,2457.76,2452.0,2457.76,501.0,2452.38,2457.76,2452.0,2457.76,501.0
2023-08-08 10:50:00,2458.0,2460.55,2455.0,2460.55,1181.0,2458.0,2460.55,2455.0,2460.55,1181.0
2023-08-08 11:00:00,2460.04,2464.08,2457.29,2457.29,1225.0,2460.04,2464.08,2457.29,2457.29,1225.0
2023-08-08 11:10:00,2455.58,2458.49,2455.47,2458.49,1300.0,2455.58,2458.49,2455.47,2458.49,1300.0
2023-08-08 11:20:00,2455.46,2455.47,2455.42,2455.47,506.0,2455.46,2455.47,2455.42,2455.47,506.0
2023-08-08 11:30:00,2454.66,2454.66,2454.55,2454.56,484.0,2454.66,2454.66,2454.55,2454.56,484.0
2023-08-08 11:40:00,2454.93,2459.4,2454.03,2459.4,1370.0,2454.93,2459.4,2454.03,2459.4,1370.0
2023-08-08 11:50:00,2456.38,2456.41,2455.45,2455.45,600.0,2456.38,2456.41,2455.45,2455.45,600.0
2023-08-08 12:00:00,2455.45,2455.45,2455.45,2455.45,0.0,2455.45,2455.45,2455.45,2455.45,0.0
2023-08-08 12:10:00,2454.52,2459.69,2454.52,2459.69,200.0,2454.52,2459.69,2454.52,2459.69,200.0
2023-08-08 12:20:00,2459.71,2459.71,2458.02,2458.5,300.0,2459.71,2459.71,2458.02,2458.5,300.0
2023-08-08 12:30:00,2456.62,2456.62,2456.1,2456.1,200.0,2456.62,2456.62,2456.1,2456.1,200.0
2023-08-08 12:40:00,2456.0,2457.03,2455.27,2457.03,2781.0,2456.0,2457.03,2455.27,2457.03,2781.0
2023-08-08 12:50:00,2454.98,2455.05,2454.03,2454.93,1000.0,2454.98,2455.05,2454.03,2454.93,1000.0
2023-08-08 13:00:00,2455.05,2455.5,2453.0,2453.0,400.0,2455.05,2455.5,2453.0,2453.0,400.0
2023-08-08 13:10:00,2455.02,2455.02,2455.02,2455.02,100.0,2455.02,2455.02,2455.02,2455.02,100.0
2023-08-08 13:20:00,2456.43,2456.43,2456.43,2456.43,100.0,2456.43,2456.43,2456.43,2456.43,100.0
2023-08-08 13:30:00,2453.02,2453.9,2452.0,2453.9,2067.0,2453.02,2453.9,2452.0,2453.9,2067.0
2023-08-08 13:40:00,2454.97,2454.98,2454.97,2454.97,100.0,2454.97,2454.98,2454.97,2454.97,100.0
2023-08-08 13:50:00,2454.97,2454.97,2454.97,2454.97,0.0,2454.97,2454.97,2454.97,2454.97,0.0
2023-08-08 14:00:00,2460.0,2464.03,2460.0,2462.55,793.0,2460.0,2464.03,2460.0,2462.55,793.0
2023-08-08 14:10:00,2462.55,2464.71,2462.55,2463.97,436.0,2462.55,2464.71,2462.55,2463.97,436.0
2023-08-08 14:20:00,2466.19,2466.19,2466.19,2466.19,100.0,2466.19,2466.19,2466.19,2466.19,100.0
2023-08-08 14:30:00,2465.47,2465.47,2464.83,2464.83,201.0,2465.47,2465.47,2464.83,2464.83,201.0
2023-08-08 14:40:00,2465.68,2466.73,2465.68,2466.73,600.0,2465.68,2466.73,2465.68,2466.73,600.0
2023-08-08 14:50:00,2468.76,2469.55,2468.76,2469.55,200.0,2468.76,2469.55,2468.76,2469.55,200.0
2023-08-08 15:00:00,2466.73,2466.73,2466.73,2466.73,100.0,2466.73,2466.73,2466.73,2466.73,100.0
2023-08-08 15:10:00,2466.78,2468.68,2466.72,2466.72,1944.0,2466.78,2468.68,2466.72,2466.72,1944.0
2023-08-08 15:20:00,2466.4,2468.46,2465.34,2465.34,700.0,2466.4,2468.46,2465.34,2465.34,700.0
2023-08-08 15:30:00,2465.35,2465.89,2465.24,2465.24,932.0,2465.35,2465.89,2465.24,2465.24,932.0
2023-08-08 15:40:00,2466.47,2466.47,2465.34,2465.46,300.0,2466.47,2466.47,2465.34,2465.46,300.0
2023-08-08 15:50:00,2465.99,2466.09,2460.25,2461.11,1770.0,2465.99,2466.09,2460.25,2461.11,1770.0
2023-08-09 09:30:00,2462.93,2465.24,2462.93,2465.24,701.0,2462.93,2465.24,2462.93,2465.24,701.0
2023-08-09 09:40:00,2467.19,2467.19,2456.61,2457.7,487.0,2467.19,2467.19,2456.61,2457.7,487.0
2023-08-09 09:50:00,2452.91,2452.91,2452.91,2452.91,107.0,2452.91,2452.91,2452.91,2452.91,107.0
2023-08-09 10:00:00,2452.91,2452.91,2452.91,2452.91,0.0,2452.91,2452.91,2452.91,2452.91,0.0
2023-08-09 10:10:00,2452.91,2452.91,2452.91,2452.91,0.0,2452.91,2452.91,2452.91,2452.91,0.0
2023-08-09 10:20:00,2452.91,2452.91,2452.91,2452.91,0.0,2452.91,2452.91,2452.91,2452.91,0.0
2023-08-09 10:30:00,2452.91,2452.91,2452.91,2452.91,0.0,2452.91,2452.91,2452.91,2452.91,0.0
2023-08-09 10:40:00,2469.05,2469.05,2469.05,2469.05,100.0,2469.05,2469.05,2469.05,2469.05,100.0
2023-08-09 10:50:00,2468.1,2479.71,2468.1,2475.0,3460.0,2468.1,2479.71,2468.1,2475.0,3460.0
2023-08-09 11:00:00,2477.0,2479.0,2474.04,2477.2,1400.0,2477.0,2479.0,2474.04,2477.2,1400.0
2023-08-09 11:10:00,2475.62,2475.62,2475.62,2475.62,100.0,2475.62,2475.62,2475.62,2475.62,100.0
2023-08-09 11:20:00,2477.32,2477.42,2477.31,2477.4,912.0,2477.32,2477.42,2477.31,2477.4,912.0
2023-08-09 11:30:00,2477.31,2477.31,2469.47,2469.47,1105.0,2477.31,2477.31,2469.47,2469.47,1105.0
2023-08-09 11:40:00,2465.85,2465.85,2465.85,2465.85,100.0,2465.85,2465.85,2465.85,2465.85,100.0
2023-08-09 11:50:00,2465.83,2465.83,2461.55,2461.55,800.0,2465.83,2465.83,2461.55,2461.55,800.0
2023-08-09 12:00:00,2465.05,2465.05,2465.05,2465.05,100.0,2465.05,2465.05,2465.05,2465.05,100.0
2023-08-09 12:10:00,2465.05,2465.05,2465.05,2465.05,0.0,2465.05,2465.05,2465.05,2465.05,0.0
2023-08-09 12:20:00,2465.05,2465.05,2465.05,2465.05,0.0,2465.05,2465.05,2465.05,2465.05,0.0
2023-08-09 12:30:00,2471.93,2471.93,2471.92,2471.92,646.0,2471.93,2471.93,2471.92,2471.92,646.0
2023-08-09 12:40:00,2471.92,2471.92,2471.92,2471.92,0.0,2471.92,2471.92,2471.92,2471.92,0.0
2023-08-09 12:50:00,2473.43,2474.74,2471.95,2473.5,1020.0,2473.43,2474.74,2471.95,2473.5,1020.0
2023-08-09 13:00:00,2471.03,2471.03,2471.03,2471.03,101.0,2471.03,2471.03,2471.03,2471.03,101.0
2023-08-09 13:10:00,2468.65,2468.65,2468.65,2468.65,215.0,2468.65,2468.65,2468.65,2468.65,215.0
2023-08-09 13:20:00,2468.65,2468.65,2468.65,2468.65,0.0,2468.65,2468.65,2468.65,2468.65,0.0
2023-08-09 13:30:00,2470.56,2470.73,2470.56,2470.72,1517.0,2470.56,2470.73,2470.56,2470.72,1517.0
2023-08-09 13:40:00,2468.16,2468.16,2467.85,2467.85,1301.0,2468.16,2468.16,2467.85,2467.85,1301.0
2023-08-09 13:50:00,2470.16,2470.16,2469.6,2469.6,200.0,2470.16,2470.16,2469.6,2469.6,200.0
2023-08-09 14:00:00,2465.48,2475.7,2465.48,2471.56,1900.0,2465.48,2475.7,2465.48,2471.56,1900.0
2023-08-09 14:10:00,2477.9,2480.7,2475.5,2479.98,1700.0,2477.9,2480.7,2475.5,2479.98,1700.0
2023-08-09 14:20:00,2480.51,2480.51,2480.51,2480.51,100.0,2480.51,2480.51,2480.51,2480.51,100.0
2023-08-09 14:30:00,2477.83,2480.0,2477.56,2477.62,900.0,2477.83,2480.0,2477.56,2477.62,900.0
2023-08-09 14:40:00,2476.47,2477.82,2475.56,2477.82,979.0,2476.47,2477.82,2475.56,2477.82,979.0
2023-08-09 14:50:00,2479.04,2479.22,2478.0,2479.21,400.0,2479.04,2479.22,2478.0,2479.21,400.0
2023-08-09 15:00:00,2476.57,2476.57,2472.53,2472.75,500.0,2476.57,2476.57,2472.53,2472.75,500.0
2023-08-09 15:10:00,2470.19,2473.88,2470.19,2471.43,300.0,2470.19,2473.88,2470.19,2471.43,300.0
2023-08-09 15:20:00,2472.29,2472.29,2472.29,2472.29,100.0,2472.29,2472.29,2472.29,2472.29,100.0
2023-08-09 15:30:00,2472.29,2472.29,2472.29,2472.29,0.0,2472.29,2472.29,2472.29,2472.29,0.0
2023-08-09 15:40:00,2467.71,2468.92,2466.97,2466.97,435.0,2467.71,2468.92,2466.97,2466.97,435.0
2023-08-09 15:50:00,2465.46,2467.93,2462.75,2467.93,4788.0,2465.46,2467.93,2462.75,2467.93,4788.0
2023-08-10 09:30:00,2480.0,2489.92,2459.23,2489.92,1011.0,2480.0,2489.92,2459.23,2489.92,1011.0
2023-08-10 09:40:00,2484.01,2484.01,2484.01,2484.01,100.0,2484.01,2484.01,2484.01,2484.01,100.0
2023-08-10 09:50:00,2470.27,2470.27,2470.27,2470.27,100.0,2470.27,2470.27,2470.27,2470.27,100.0
2023-08-10 10:00:00,2470.27,2470.27,2470.27,2470.27,0.0,2470.27,2470.27,2470.27,2470.27,0.0
2023-08-10 10:10:00,2470.27,2470.27,2470.27,2470.27,0.0,2470.27,2470.27,2470.27,2470.27,0.0
2023-08-10 10:20:00,2477.77,2477.77,2472.13,2475.68,661.0,2477.77,2477.77,2472.13,2475.68,661.0
2023-08-10 10:30:00,2477.51,2480.13,2477.51,2480.12,220.0,2477.51,2480.13,2477.51,2480.12,220.0
2023-08-10 10:40:00,2471.19,2471.59,2470.22,2470.23,780.0,2471.19,2471.59,2470.22,2470.23,780.0
2023-08-10 10:50:00,2470.44,2470.97,2469.89,2470.34,500.0,2470.44,2470.97,2469.89,2470.34,500.0
2023-08-10 11:00:00,2467.1,2467.28,2465.66,2467.06,600.0,2467.1,2467.28,2465.66,2467.06,600.0
2023-08-10 11:10:00,2467.5,2468.77,2464.5,2466.06,988.0,2467.5,2468.77,2464.5,2466.06,988.0
2023-08-10 11:20:00,2466.18,2466.27,2466.18,2466.27,200.0,2466.18,2466.27,2466.18,2466.27,200.0
2023-08-10 11:30:00,2467.2,2473.6,2467.2,2473.6,679.0,2467.2,2473.6,2467.2,2473.6,679.0
2023-08-10 11:40:00,2470.45,2470.45,2468.62,2468.62,200.0,2470.45,2470.45,2468.62,2468.62,200.0
2023-08-10 11:50:00,2464.08,2466.0,2457.68,2461.66,3564.0,2464.08,2466.0,2457.68,2461.66,3564.0
2023-08-10 12:00:00,2462.96,2464.0,2458.34,2460.46,4373.0,2462.96,2464.0,2458.34,2460.46,4373.0
2023-08-10 12:10:00,2459.93,2459.93,2459.93,2459.93,100.0,2459.93,2459.93,2459.93,2459.93,100.0
2023-08-10 12:20:00,2459.8,2459.8,2456.06,2456.06,663.0,2459.8,2459.8,2456.06,2456.06,663.0
2023-08-10 12:30:00,2459.83,2459.83,2454.04,2457.84,2397.0,2459.83,2459.83,2454.04,2457.84,2397.0
2023-08-10 12:40:00,2459.0,2460.0,2459.0,2460.0,906.0,2459.0,2460.0,2459.0,2460.0,906.0
2023-08-10 12:50:00,2455.92,2457.73,2455.44,2457.06,1364.0,2455.92,2457.73,2455.44,2457.06,1364.0
2023-08-10 13:00:00,2458.0,2463.51,2458.0,2463.51,311.0,2458.0,2463.51,2458.0,2463.51,311.0
2023-08-10 13:10:00,2470.05,2470.05,2463.01,2463.01,330.0,2470.05,2470.05,2463.01,2463.01,330.0
2023-08-10 13:20:00,2468.29,2468.29,2464.49,2465.58,735.0,2468.29,2468.29,2464.49,2465.58,735.0
2023-08-10 13:30:00,2462.9,2467.91,2462.9,2467.91,200.0,2462.9,2467.91,2462.9,2467.91,200.0
2023-08-10 13:40:00,2467.91,2467.91,2467.91,2467.91,0.0,2467.91,2467.91,2467.91,2467.91,0.0
2023-08-10 13:50:00,2466.28,2469.86,2460.55,2460.55,600.0,2466.28,2469.86,2460.55,2460.55,600.0
2023-08-10 14:00:00,2464.71,2464.71,2464.71,2464.71,100.0,2464.71,2464.71,2464.71,2464.71,100.0
2023-08-10 14:10:00,2464.89,2464.89,2463.23,2463.23,200.0,2464.89,2464.89,2463.23,2463.23,200.0
2023-08-10 14:20:00,2464.0,2464.0,2463.34,2463.34,550.0,2464.0,2464.0,2463.34,2463.34,550.0
2023-08-10 14:30:00,2463.34,2463.34,2461.84,2461.84,359.0,2463.34,2463.34,2461.84,2461.84,359.0
2023-08-10 14:40:00,2461.96,2461.96,2460.36,2460.36,400.0,2461.96,2461.96,2460.36,2460.36,400.0
2023-08-10 14:50:00,2461.15,2465.23,2461.15,2465.23,300.0,2461.15,2465.23,2461.15,2465.23,300.0
2023-08-10 15:00:00,2465.23,2465.23,2460.42,2460.42,1066.0,2465.23,2465.23,2460.42,2460.42,1066.0
2023-08-10 15:10:00,2460.5,2463.17,2458.43,2458.43,1038.0,2460.5,2463.17,2458.43,2458.43,1038.0
2023-08-10 15:20:00,2458.42,2459.49,2458.42,2459.49,777.0,2458.42,2459.49,2458.42,2459.49,777.0
2023-08-10 15:30:00,2459.79,2459.79,2459.79,2459.79,100.0,2459.79,2459.79,2459.79,2459.79,100.0
2023-08-10 15:40:00,2461.32,2461.32,2456.95,2460.33,429.0,2461.32,2461.32,2456.95,2460.33,429.0
2023-08-10 15:50:00,2461.6,2466.25,2460.0,2461.23,5271.0,2461.6,2466.25,2460.0,2461.23,5271.0
2023-08-11 09:30:00,2461.02,2467.76,2446.97,2467.76,775.0,2461.02,2467.76,2446.97,2467.76,775.0
2023-08-11 09:40:00,2468.91,2468.91,2468.91,2468.91,100.0,2468.91,2468.91,2468.91,2468.91,100.0
2023-08-11 09:50:00,2471.06,2477.79,2470.43,2477.58,1004.0,2471.06,2477.79,2470.43,2477.58,1004.0
2023-08-11 10:00:00,2470.41,2479.99,2470.41,2479.99,800.0,2470.41,2479.99,2470.41,2479.99,800.0
2023-08-11 10:10:00,2476.31,2477.83,2476.12,2476.13,700.0,2476.31,2477.83,2476.12,2476.13,700.0
2023-08-11 10:20:00,2481.34,2481.56,2480.7,2480.7,900.0,2481.34,2481.56,2480.7,2480.7,900.0
2023-08-11 10:30:00,2480.7,2480.7,2480.7,2480.7,0.0,2480.7,2480.7,2480.7,2480.7,0.0
2023-08-11 10:40:00,2482.45,2487.05,2482.33,2485.27,1096.0,2482.45,2487.05,2482.33,2485.27,1096.0
2023-08-11 10:50:00,2485.49,2485.49,2480.99,2480.99,400.0,2485.49,2485.49,2480.99,2480.99,400.0
2023-08-11 11:00:00,2479.55,2479.55,2479.55,2479.55,150.0,2479.55,2479.55,2479.55,2479.55,150.0
2023-08-11 11:10:00,2477.4,2477.4,2477.15,2477.15,200.0,2477.4,2477.4,2477.15,2477.15,200.0
2023-08-11 11:20:00,2474.52,2474.52,2474.14,2474.14,300.0,2474.52,2474.52,2474.14,2474.14,300.0
2023-08-11 11:30:00,2473.39,2476.71,2473.38,2476.71,650.0,2473.39,2476.71,2473.38,2476.71,650.0
2023-08-11 11:40:00,2476.71,2476.71,2476.71,2476.71,0.0,2476.71,2476.71,2476.71,2476.71,0.0
2023-08-11 11:50:00,2482.55,2483.15,2482.55,2483.15,766.0,2482.55,2483.15,2482.55,2483.15,766.0
2023-08-11 12:00:00,2487.78,2487.79,2487.78,2487.78,109.0,2487.78,2487.79,2487.78,2487.78,109.0
2023-08-11 12:10:00,2482.16,2483.68,2482.16,2483.67,532.0,2482.16,2483.68,2482.16,2483.67,532.0
2023-08-11 12:20:00,2483.67,2483.67,2483.67,2483.67,0.0,2483.67,2483.67,2483.67,2483.67,0.0
2023-08-11 12:30:00,2478.56,2478.56,2478.3,2478.3,295.0,2478.56,2478.56,2478.3,2478.3,295.0
2023-08-11 12:40:00,2476.81,2476.81,2474.0,2474.13,1310.0,2476.81,2476.81,2474.0,2474.13,1310.0
2023-08-11 12:50:00,2473.68,2474.37,2472.0,2474.37,1000.0,2473.68,2474.37,2472.0,2474.37,1000.0
2023-08-11 13:00:00,2472.53,2476.27,2472.53,2476.27,1321.0,2472.53,2476.27,2472.53,2476.27,1321.0
2023-08-11 13:10:00,2474.06,2478.48,2474.05,2474.57,3069.0,2474.06,2478.48,2474.05,2474.57,3069.0
2023-08-11 13:20:00,2476.97,2476.98,2476.97,2476.97,300.0,2476.97,2476.98,2476.97,2476.97,300.0
2023-08-11 13:30:00,2478.38,2478.38,2478.38,2478.38,166.0,2478.38,2478.38,2478.38,2478.38,166.0
2023-08-11 13:40:00,2478.38,2478.82,2475.98,2476.0,824.0,2478.38,2478.82,2475.98,2476.0,824.0
2023-08-11 13:50:00,2478.74,2478.85,2477.27,2478.6,400.0,2478.74,2478.85,2477.27,2478.6,400.0
2023-08-11 14:00:00,2480.74,2480.74,2480.74,2480.74,600.0,2480.74,2480.74,2480.74,2480.74,600.0
2023-08-11 14:10:00,2480.74,2480.74,2480.74,2480.74,0.0,2480.74,2480.74,2480.74,2480.74,0.0
2023-08-11 14:20:00,2482.71,2482.71,2482.7,2482.7,386.0,2482.71,2482.71,2482.7,2482.7,386.0
2023-08-11 14:30:00,2486.42,2488.09,2484.69,2488.09,484.0,2486.42,2488.09,2484.69,2488.09,484.0
2023-08-11 14:40:00,2489.95,2491.37,2489.95,2491.37,404.0,2489.95,2491.37,2489.95,2491.37,404.0
2023-08-11 14:50:00,2491.36,2494.09,2491.0,2494.09,962.0,2491.36,2494.09,2491.0,2494.09,962.0
2023-08-11 15:00:00,2491.57,2491.96,2491.57,2491.96,200.0,2491.57,2491.96,2491.57,2491.96,200.0
2023-08-11 15:10:00,2490.95,2492.51,2490.94,2492.51,537.0,2490.95,2492.51,2490.94,2492.51,537.0
2023-08-11 15:20:00,2492.51,2493.09,2491.61,2492.51,1008.0,2492.51,2493.09,2491.61,2492.51,1008.0
2023-08-11 15:30:00,2490.41,2490.41,2487.9,2488.0,300.0,2490.41,2490.41,2487.9,2488.0,300.0
2023-08-11 15:40:00,2486.88,2488.3,2486.88,2487.97,465.0,2486.88,2488.3,2486.88,2487.97,465.0
2023-08-11 15:50:00,2488.22,2488.22,2482.56,2486.44,4374.0,2488.22,2488.22,2482.56,2486.44,4374.0
2023-08-14 09:30:00,2489.22,2491.27,2489.22,2491.27,605.0,2489.22,2491.27,2489.22,2491.27,605.0
2023-08-14 09:40:00,2491.27,2491.27,2491.27,2491.27,0.0,2491.27,2491.27,2491.27,2491.27,0.0
2023-08-14 09:50:00,2486.78,2487.37,2485.47,2486.16,509.0,2486.78,2487.37,2485.47,2486.16,509.0
2023-08-14 10:00:00,2491.96,2491.96,2491.3,2491.3,200.0,2491.96,2491.96,2491.3,2491.3,200.0
2023-08-14 10:10:00,2488.73,2489.74,2488.73,2489.74,300.0,2488.73,2489.74,2488.73,2489.74,300.0
2023-08-14 10:20:00,2494.47,2494.47,2493.31,2494.37,700.0,2494.47,2494.47,2493.31,2494.37,700.0
2023-08-14 10:30:00,2490.38,2493.98,2490.38,2493.98,800.0,2490.38,2493.98,2490.38,2493.98,800.0
2023-08-14 10:40:00,2494.64,2495.08,2494.63,2495.08,230.0,2494.64,2495.08,2494.63,2495.08,230.0
2023-08-14 10:50:00,2497.2,2500.37,2494.31,2496.07,4146.0,2497.2,2500.37,2494.31,2496.07,4146.0
2023-08-14 11:00:00,2493.81,2496.85,2493.6,2496.84,500.0,2493.81,2496.85,2493.6,2496.84,500.0
2023-08-14 11:10:00,2498.93,2498.93,2495.65,2498.66,5486.0,2498.93,2498.93,2495.65,2498.66,5486.0
2023-08-14 11:20:00,2498.66,2498.66,2498.66,2498.66,0.0,2498.66,2498.66,2498.66,2498.66,0.0
2023-08-14 11:30:00,2499.83,2500.61,2499.5,2500.61,366.0,2499.83,2500.61,2499.5,2500.61,366.0
2023-08-14 11:40:00,2500.61,2502.74,2500.6,2502.74,700.0,2500.61,2502.74,2500.6,2502.74,700.0
2023-08-14 11:50:00,2502.74,2502.74,2502.74,2502.74,0.0,2502.74,2502.74,2502.74,2502.74,0.0
2023-08-14 12:00:00,2502.74,2502.74,2502.74,2502.74,0.0,2502.74,2502.74,2502.74,2502.74,0.0
2023-08-14 12:10:00,2502.87,2502.87,2499.18,2499.18,822.0,2502.87,2502.87,2499.18,2499.18,822.0
2023-08-14 12:20:00,2498.77,2499.14,2498.77,2499.14,200.0,2498.77,2499.14,2498.77,2499.14,200.0
2023-08-14 12:30:00,2499.14,2499.14,2499.14,2499.14,100.0,2499.14,2499.14,2499.14,2499.14,100.0
2023-08-14 12:40:00,2499.41,2499.41,2496.36,2496.36,1154.0,2499.41,2499.41,2496.36,2496.36,1154.0
2023-08-14 12:50:00,2499.99,2502.0,2497.19,2499.62,2040.0,2499.99,2502.0,2497.19,2499.62,2040.0
2023-08-14 13:00:00,2500.74,2501.38,2500.74,2501.38,200.0,2500.74,2501.38,2500.74,2501.38,200.0
2023-08-14 13:10:00,2500.92,2500.92,2500.92,2500.92,100.0,2500.92,2500.92,2500.92,2500.92,100.0
2023-08-14 13:20:00,2496.91,2499.91,2496.85,2496.86,600.0,2496.91,2499.91,2496.85,2496.86,600.0
2023-08-14 13:30:00,2496.86,2496.86,2496.86,2496.86,0.0,2496.86,2496.86,2496.86,2496.86,0.0
2023-08-14 13:40:00,2497.61,2501.53,2497.6,2500.84,824.0,2497.61,2501.53,2497.6,2500.84,824.0
2023-08-14 13:50:00,2505.9,2505.9,2503.64,2503.64,729.0,2505.9,2505.9,2503.64,2503.64,729.0
2023-08-14 14:00:00,2502.97,2502.97,2502.97,2502.97,100.0,2502.97,2502.97,2502.97,2502.97,100.0
2023-08-14 14:10:00,2506.72,2510.0,2506.72,2509.01,1104.0,2506.72,2510.0,2506.72,2509.01,1104.0
2023-08-14 14:20:00,2506.86,2506.86,2506.4,2506.4,300.0,2506.86,2506.86,2506.4,2506.4,300.0
2023-08-14 14:30:00,2510.64,2510.64,2510.63,2510.64,100.0,2510.64,2510.64,2510.63,2510.64,100.0
2023-08-14 14:40:00,2512.22,2512.22,2512.22,2512.22,220.0,2512.22,2512.22,2512.22,2512.22,220.0
2023-08-14 14:50:00,2512.22,2512.22,2512.22,2512.22,0.0,2512.22,2512.22,2512.22,2512.22,0.0
2023-08-14 15:00:00,2514.05,2514.05,2512.06,2512.06,200.0,2514.05,2514.05,2512.06,2512.06,200.0
2023-08-14 15:10:00,2510.94,2511.52,2510.74,2511.29,500.0,2510.94,2511.52,2510.74,2511.29,500.0
2023-08-14 15:20:00,2511.29,2512.69,2506.38,2506.38,1100.0,2511.29,2512.69,2506.38,2506.38,1100.0
2023-08-14 15:30:00,2507.03,2510.5,2507.02,2509.71,590.0,2507.03,2510.5,2507.02,2509.71,590.0
2023-08-14 15:40:00,2511.74,2511.74,2510.39,2510.39,851.0,2511.74,2511.74,2510.39,2510.39,851.0
2023-08-14 15:50:00,2509.82,2517.5,2508.3,2517.49,9103.0,2509.82,2517.5,2508.3,2517.49,9103.0
2023-08-15 09:30:00,2516.8,2534.74,2516.8,2533.87,2510.0,2516.8,2534.74,2516.8,2533.87,2510.0
2023-08-15 09:40:00,2526.38,2526.89,2523.75,2526.89,1361.0,2526.38,2526.89,2523.75,2526.89,1361.0
2023-08-15 09:50:00,2529.99,2537.1,2521.79,2530.0,922.0,2529.99,2537.1,2521.79,2530.0,922.0
2023-08-15 10:00:00,2527.28,2534.47,2524.25,2528.34,1522.0,2527.28,2534.47,2524.25,2528.34,1522.0
2023-08-15 10:10:00,2524.79,2530.0,2512.43,2518.63,1976.0,2524.79,2530.0,2512.43,2518.63,1976.0
2023-08-15 10:20:00,2519.04,2519.04,2510.59,2515.79,1800.0,2519.04,2519.04,2510.59,2515.79,1800.0
2023-08-15 10:30:00,2512.21,2512.21,2512.21,2512.21,100.0,2512.21,2512.21,2512.21,2512.21,100.0
2023-08-15 10:40:00,2512.21,2512.21,2512.21,2512.21,0.0,2512.21,2512.21,2512.21,2512.21,0.0
2023-08-15 10:50:00,2516.1,2518.38,2515.0,2517.29,1600.0,2516.1,2518.38,2515.0,2517.29,1600.0
2023-08-15 11:00:00,2515.98,2515.98,2510.0,2515.05,1200.0,2515.98,2515.98,2510.0,2515.05,1200.0
2023-08-15 11:10:00,2509.39,2512.43,2509.39,2512.43,400.0,2509.39,2512.43,2509.39,2512.43,400.0
2023-08-15 11:20:00,2511.77,2511.78,2510.85,2510.85,900.0,2511.77,2511.78,2510.85,2510.85,900.0
2023-08-15 11:30:00,2515.05,2523.8,2515.0,2518.3,2856.0,2515.05,2523.8,2515.0,2518.3,2856.0
2023-08-15 11:40:00,2519.0,2522.91,2519.0,2522.91,1300.0,2519.0,2522.91,2519.0,2522.91,1300.0
2023-08-15 11:50:00,2523.66,2523.66,2521.69,2522.5,2422.0,2523.66,2523.66,2521.69,2522.5,2422.0
2023-08-15 12:00:00,2523.48,2526.78,2523.48,2526.01,1100.0,2523.48,2526.78,2523.48,2526.01,1100.0
2023-08-15 12:10:00,2525.51,2528.63,2521.8,2524.59,4923.0,2525.51,2528.63,2521.8,2524.59,4923.0
2023-08-15 12:20:00,2528.21,2529.92,2526.82,2528.0,1387.0,2528.21,2529.92,2526.82,2528.0,1387.0
2023-08-15 12:30:00,2529.98,2530.0,2524.99,2524.99,1308.0,2529.98,2530.0,2524.99,2524.99,1308.0
2023-08-15 12:40:00,2520.03,2522.64,2520.0,2520.3,2670.0,2520.03,2522.64,2520.0,2520.3,2670.0
2023-08-15 12:50:00,2523.83,2527.0,2521.74,2521.74,800.0,2523.83,2527.0,2521.74,2521.74,800.0
2023-08-15 13:00:00,2521.51,2524.13,2520.31,2521.43,4013.0,2521.51,2524.13,2520.31,2521.43,4013.0
2023-08-15 13:10:00,2521.1,2521.1,2518.93,2519.59,700.0,2521.1,2521.1,2518.93,2519.59,700.0
2023-08-15 13:20:00,2519.59,2519.59,2519.59,2519.59,0.0,2519.59,2519.59,2519.59,2519.59,0.0
2023-08-15 13:30:00,2520.06,2520.06,2519.9,2519.9,200.0,2520.06,2520.06,2519.9,2519.9,200.0
2023-08-15 13:40:00,2518.06,2518.06,2517.06,2517.06,300.0,2518.06,2518.06,2517.06,2517.06,300.0
2023-08-15 13:50:00,2516.64,2520.14,2516.64,2520.14,400.0,2516.64,2520.14,2516.64,2520.14,400.0
2023-08-15 14:00:00,2520.14,2520.14,2520.14,2520.14,0.0,2520.14,2520.14,2520.14,2520.14,0.0
2023-08-15 14:10:00,2520.37,2520.46,2520.37,2520.45,200.0,2520.37,2520.46,2520.37,2520.45,200.0
2023-08-15 14:20:00,2520.45,2520.45,2520.45,2520.45,0.0,2520.45,2520.45,2520.45,2520.45,0.0
2023-08-15 14:30:00,2520.45,2520.45,2520.45,2520.45,0.0,2520.45,2520.45,2520.45,2520.45,0.0
2023-08-15 14:40:00,2518.23,2521.16,2518.23,2521.16,200.0,2518.23,2521.16,2518.23,2521.16,200.0
2023-08-15 14:50:00,2521.16,2521.16,2521.16,2521.16,0.0,2521.16,2521.16,2521.16,2521.16,0.0
2023-08-15 15:00:00,2520.66,2521.7,2520.66,2521.7,200.0,2520.66,2521.7,2520.66,2521.7,200.0
2023-08-15 15:10:00,2523.29,2524.02,2520.63,2521.83,1200.0,2523.29,2524.02,2520.63,2521.83,1200.0
2023-08-15 15:20:00,2520.65,2521.91,2516.75,2517.71,1012.0,2520.65,2521.91,2516.75,2517.71,1012.0
2023-08-15 15:30:00,2513.53,2515.16,2512.45,2512.45,1200.0,2513.53,2515.16,2512.45,2512.45,1200.0
2023-08-15 15:40:00,2510.93,2511.37,2510.87,2511.37,300.0,2510.93,2511.37,2510.87,2511.37,300.0
2023-08-15 15:50:00,2509.71,2513.44,2507.86,2513.07,4507.0,2509.71,2513.44,2507.86,2513.07,4507.0
2023-08-16 09:30:00,2517.81,2530.36,2516.38,2523.66,1138.0,2517.81,2530.36,2516.38,2523.66,1138.0
2023-08-16 09:40:00,2522.89,2522.94,2515.22,2522.28,425.0,2522.89,2522.94,2515.22,2522.28,425.0
2023-08-16 09:50:00,2517.05,2521.12,2516.71,2521.12,1428.0,2517.05,2521.12,2516.71,2521.12,1428.0
2023-08-16 10:00:00,2514.33,2528.67,2514.33,2528.67,3655.0,2514.33,2528.67,2514.33,2528.67,3655.0
2023-08-16 10:10:00,2522.59,2522.59,2522.59,2522.59,100.0,2522.59,2522.59,2522.59,2522.59,100.0
2023-08-16 10:20:00,2516.01,2518.79,2513.98,2513.98,1828.0,2516.01,2518.79,2513.98,2513.98,1828.0
2023-08-16 10:30:00,2512.39,2519.83,2512.32,2519.83,2370.0,2512.39,2519.83,2512.32,2519.83,2370.0
2023-08-16 10:40:00,2517.39,2517.39,2511.24,2511.24,1058.0,2517.39,2517.39,2511.24,2511.24,1058.0
2023-08-16 10:50:00,2513.22,2513.23,2513.22,2513.22,100.0,2513.22,2513.23,2513.22,2513.22,100.0
2023-08-16 11:00:00,2516.11,2516.11,2516.11,2516.11,100.0,2516.11,2516.11,2516.11,2516.11,100.0
2023-08-16 11:10:00,2514.81,2517.03,2512.4,2514.35,1308.0,2514.81,2517.03,2512.4,2514.35,1308.0
2023-08-16 11:20:00,2513.5,2522.0,2513.5,2520.68,1754.0,2513.5,2522.0,2513.5,2520.68,1754.0
2023-08-16 11:30:00,2523.55,2523.55,2516.19,2516.19,1430.0,2523.55,2523.55,2516.19,2516.19,1430.0
2023-08-16 11:40:00,2517.74,2519.25,2517.74,2519.25,201.0,2517.74,2519.25,2517.74,2519.25,201.0
2023-08-16 11:50:00,2516.18,2517.92,2513.64,2513.64,863.0,2516.18,2517.92,2513.64,2513.64,863.0
2023-08-16 12:00:00,2513.64,2513.64,2513.64,2513.64,0.0,2513.64,2513.64,2513.64,2513.64,0.0
2023-08-16 12:10:00,2513.54,2513.54,2513.54,2513.54,100.0,2513.54,2513.54,2513.54,2513.54,100.0
2023-08-16 12:20:00,2513.18,2513.18,2512.75,2512.75,200.0,2513.18,2513.18,2512.75,2512.75,200.0
2023-08-16 12:30:00,2511.9,2511.9,2511.9,2511.9,100.0,2511.9,2511.9,2511.9,2511.9,100.0
2023-08-16 12:40:00,2511.33,2511.33,2511.33,2511.33,141.0,2511.33,2511.33,2511.33,2511.33,141.0
2023-08-16 12:50:00,2510.65,2510.75,2510.65,2510.75,300.0,2510.65,2510.75,2510.65,2510.75,300.0
2023-08-16 13:00:00,2509.87,2509.87,2509.87,2509.87,100.0,2509.87,2509.87,2509.87,2509.87,100.0
2023-08-16 13:10:00,2509.33,2509.33,2506.5,2506.5,300.0,2509.33,2509.33,2506.5,2506.5,300.0
2023-08-16 13:20:00,2502.7,2502.85,2500.8,2502.85,627.0,2502.7,2502.85,2500.8,2502.85,627.0
2023-08-16 13:30:00,2498.89,2499.19,2493.58,2497.0,2314.0,2498.89,2499.19,2493.58,2497.0,2314.0
2023-08-16 13:40:00,2495.7,2497.97,2493.56,2497.97,3182.0,2495.7,2497.97,2493.56,2497.97,3182.0
2023-08-16 13:50:00,2504.88,2507.0,2499.0,2499.0,2588.0,2504.88,2507.0,2499.0,2499.0,2588.0
2023-08-16 14:00:00,2499.0,2499.0,2499.0,2499.0,0.0,2499.0,2499.0,2499.0,2499.0,0.0
2023-08-16 14:10:00,2499.0,2499.0,2499.0,2499.0,0.0,2499.0,2499.0,2499.0,2499.0,0.0
2023-08-16 14:20:00,2504.99,2505.0,2504.99,2505.0,783.0,2504.99,2505.0,2504.99,2505.0,783.0
2023-08-16 14:30:00,2507.63,2507.63,2507.63,2507.63,200.0,2507.63,2507.63,2507.63,2507.63,200.0
2023-08-16 14:40:00,2507.63,2507.63,2507.63,2507.63,0.0,2507.63,2507.63,2507.63,2507.63,0.0
2023-08-16 14:50:00,2507.5,2507.5,2504.9,2504.91,300.0,2507.5,2507.5,2504.9,2504.91,300.0
2023-08-16 15:00:00,2503.98,2503.98,2503.98,2503.98,100.0,2503.98,2503.98,2503.98,2503.98,100.0
2023-08-16 15:10:00,2503.27,2503.27,2501.03,2501.03,501.0,2503.27,2503.27,2501.03,2501.03,501.0
2023-08-16 15:20:00,2496.38,2497.87,2496.38,2496.92,300.0,2496.38,2497.87,2496.38,2496.92,300.0
2023-08-16 15:30:00,2496.56,2497.8,2496.55,2497.8,400.0,2496.56,2497.8,2496.55,2497.8,400.0
2023-08-16 15:40:00,2497.58,2499.99,2496.91,2499.99,901.0,2497.58,2499.99,2496.91,2499.99,901.0
2023-08-16 15:50:00,2498.07,2498.32,2488.0,2493.37,4570.0,2498.07,2498.32,2488.0,2493.37,4570.0
2023-08-17 09:30:00,2488.0,2488.0,2488.0,2488.0,434.0,2488.0,2488.0,2488.0,2488.0,434.0
2023-08-17 09:40:00,2495.37,2495.37,2492.67,2492.67,400.0,2495.37,2495.37,2492.67,2492.67,400.0
2023-08-17 09:50:00,2487.42,2487.42,2477.23,2482.25,600.0,2487.42,2487.42,2477.23,2482.25,600.0
2023-08-17 10:00:00,2491.74,2491.74,2482.55,2482.55,711.0,2491.74,2491.74,2482.55,2482.55,711.0
2023-08-17 10:10:00,2480.09,2489.64,2480.09,2489.04,790.0,2480.09,2489.64,2480.09,2489.04,790.0
2023-08-17 10:20:00,2489.04,2489.04,2489.04,2489.04,0.0,2489.04,2489.04,2489.04,2489.04,0.0
2023-08-17 10:30:00,2490.97,2495.04,2487.0,2492.16,3940.0,2490.97,2495.04,2487.0,2492.16,3940.0
2023-08-17 10:40:00,2492.16,2492.2,2488.75,2488.75,745.0,2492.16,2492.2,2488.75,2488.75,745.0
2023-08-17 10:50:00,2493.2,2493.2,2493.2,2493.2,100.0,2493.2,2493.2,2493.2,2493.2,100.0
2023-08-17 11:00:00,2493.53,2493.53,2493.53,2493.53,200.0,2493.53,2493.53,2493.53,2493.53,200.0
2023-08-17 11:10:00,2490.05,2493.57,2490.05,2493.57,500.0,2490.05,2493.57,2490.05,2493.57,500.0
2023-08-17 11:20:00,2495.98,2495.98,2495.98,2495.98,101.0,2495.98,2495.98,2495.98,2495.98,101.0
2023-08-17 11:30:00,2500.0,2500.0,2495.8,2498.22,500.0,2500.0,2500.0,2495.8,2498.22,500.0
2023-08-17 11:40:00,2496.01,2498.0,2495.49,2495.49,300.0,2496.01,2498.0,2495.49,2495.49,300.0
2023-08-17 11:50:00,2495.49,2495.49,2495.49,2495.49,0.0,2495.49,2495.49,2495.49,2495.49,0.0
2023-08-17 12:00:00,2496.75,2496.75,2496.19,2496.19,200.0,2496.75,2496.75,2496.19,2496.19,200.0
2023-08-17 12:10:00,2496.19,2496.19,2496.19,2496.19,0.0,2496.19,2496.19,2496.19,2496.19,0.0
2023-08-17 12:20:00,2496.19,2496.19,2496.19,2496.19,0.0,2496.19,2496.19,2496.19,2496.19,0.0
2023-08-17 12:30:00,2500.78,2504.77,2500.78,2503.53,600.0,2500.78,2504.77,2500.78,2503.53,600.0
2023-08-17 12:40:00,2502.99,2502.99,2502.99,2502.99,100.0,2502.99,2502.99,2502.99,2502.99,100.0
2023-08-17 12:50:00,2505.0,2505.0,2505.0,2505.0,100.0,2505.0,2505.0,2505.0,2505.0,100.0
2023-08-17 13:00:00,2500.31,2500.31,2499.62,2499.62,400.0,2500.31,2500.31,2499.62,2499.62,400.0
2023-08-17 13:10:00,2496.66,2496.67,2496.66,2496.66,100.0,2496.66,2496.67,2496.66,2496.66,100.0
2023-08-17 13:20:00,2493.33,2493.33,2493.33,2493.33,100.0,2493.33,2493.33,2493.33,2493.33,100.0
2023-08-17 13:30:00,2486.26,2486.26,2486.26,2486.26,100.0,2486.26,2486.26,2486.26,2486.26,100.0
2023-08-17 13:40:00,2485.43,2488.84,2485.42,2488.44,300.0,2485.43,2488.84,2485.42,2488.44,300.0
2023-08-17 13:50:00,2487.04,2487.31,2487.04,2487.31,200.0,2487.04,2487.31,2487.04,2487.31,200.0
2023-08-17 14:00:00,2483.73,2483.73,2481.4,2482.07,500.0,2483.73,2483.73,2481.4,2482.07,500.0
2023-08-17 14:10:00,2479.05,2482.92,2475.71,2475.71,300.0,2479.05,2482.92,2475.71,2475.71,300.0
2023-08-17 14:20:00,2478.32,2481.56,2478.31,2479.18,1300.0,2478.32,2481.56,2478.31,2479.18,1300.0
2023-08-17 14:30:00,2477.0,2479.99,2471.42,2473.5,4014.0,2477.0,2479.99,2471.42,2473.5,4014.0
2023-08-17 14:40:00,2471.48,2471.48,2469.5,2469.5,200.0,2471.48,2471.48,2469.5,2469.5,200.0
2023-08-17 14:50:00,2466.79,2468.95,2466.79,2467.12,600.0,2466.79,2468.95,2466.79,2467.12,600.0
2023-08-17 15:00:00,2468.72,2468.77,2466.3,2468.0,900.0,2468.72,2468.77,2466.3,2468.0,900.0
2023-08-17 15:10:00,2467.16,2467.16,2463.34,2463.39,900.0,2467.16,2467.16,2463.34,2463.39,900.0
2023-08-17 15:20:00,2465.0,2466.83,2461.92,2464.93,4212.0,2465.0,2466.83,2461.92,2464.93,4212.0
2023-08-17 15:30:00,2465.0,2466.21,2455.38,2456.97,2994.0,2465.0,2466.21,2455.38,2456.97,2994.0
2023-08-17 15:40:00,2460.0,2461.67,2454.52,2455.97,3213.0,2460.0,2461.67,2454.52,2455.97,3213.0
2023-08-17 15:50:00,2460.98,2465.77,2456.9,2457.28,7934.0,2460.98,2465.77,2456.9,2457.28,7934.0
2023-08-18 09:30:00,2455.86,2479.28,2455.86,2478.58,4229.0,2455.86,2479.28,2455.86,2478.58,4229.0
2023-08-18 09:40:00,2474.3,2476.25,2474.3,2474.69,750.0,2474.3,2476.25,2474.3,2474.69,750.0
2023-08-18 09:50:00,2469.96,2478.32,2467.84,2476.93,1500.0,2469.96,2478.32,2467.84,2476.93,1500.0
2023-08-18 10:00:00,2477.04,2481.23,2476.63,2477.61,667.0,2477.04,2481.23,2476.63,2477.61,667.0
2023-08-18 10:10:00,2481.99,2481.99,2477.06,2477.07,500.0,2481.99,2481.99,2477.06,2477.07,500.0
2023-08-18 10:20:00,2476.43,2478.61,2476.08,2478.61,332.0,2476.43,2478.61,2476.08,2478.61,332.0
2023-08-18 10:30:00,2475.79,2475.87,2475.79,2475.87,200.0,2475.79,2475.87,2475.79,2475.87,200.0
2023-08-18 10:40:00,2478.43,2479.52,2478.43,2479.52,500.0,2478.43,2479.52,2478.43,2479.52,500.0
2023-08-18 10:50:00,2479.78,2482.0,2479.78,2481.92,900.0,2479.78,2482.0,2479.78,2481.92,900.0
2023-08-18 11:00:00,2481.47,2482.95,2475.87,2475.87,1191.0,2481.47,2482.95,2475.87,2475.87,1191.0
2023-08-18 11:10:00,2471.86,2478.67,2471.86,2475.88,400.0,2471.86,2478.67,2471.86,2475.88,400.0
2023-08-18 11:20:00,2475.88,2475.88,2475.68,2475.68,200.0,2475.88,2475.88,2475.68,2475.68,200.0
2023-08-18 11:30:00,2469.55,2471.83,2465.44,2469.71,830.0,2469.55,2471.83,2465.44,2469.71,830.0
2023-08-18 11:40:00,2471.02,2471.02,2471.02,2471.02,100.0,2471.02,2471.02,2471.02,2471.02,100.0
2023-08-18 11:50:00,2469.75,2469.82,2469.52,2469.82,500.0,2469.75,2469.82,2469.52,2469.82,500.0
2023-08-18 12:00:00,2472.48,2472.48,2469.95,2469.95,300.0,2472.48,2472.48,2469.95,2469.95,300.0
2023-08-18 12:10:00,2467.64,2469.35,2465.71,2469.35,651.0,2467.64,2469.35,2465.71,2469.35,651.0
2023-08-18 12:20:00,2468.26,2468.26,2468.26,2468.26,100.0,2468.26,2468.26,2468.26,2468.26,100.0
2023-08-18 12:30:00,2467.29,2467.29,2463.82,2463.83,701.0,2467.29,2467.29,2463.82,2463.83,701.0
2023-08-18 12:40:00,2462.01,2464.73,2461.81,2462.09,578.0,2462.01,2464.73,2461.81,2462.09,578.0
2023-08-18 12:50:00,2463.22,2463.22,2462.01,2462.01,331.0,2463.22,2463.22,2462.01,2462.01,331.0
2023-08-18 13:00:00,2460.73,2464.16,2460.73,2464.16,500.0,2460.73,2464.16,2460.73,2464.16,500.0
2023-08-18 13:10:00,2464.15,2464.2,2462.93,2462.93,400.0,2464.15,2464.2,2462.93,2462.93,400.0
2023-08-18 13:20:00,2462.86,2462.86,2459.28,2460.09,1100.0,2462.86,2462.86,2459.28,2460.09,1100.0
2023-08-18 13:30:00,2461.64,2461.64,2452.27,2456.27,800.0,2461.64,2461.64,2452.27,2456.27,800.0
2023-08-18 13:40:00,2453.85,2457.07,2453.85,2457.07,200.0,2453.85,2457.07,2453.85,2457.07,200.0
2023-08-18 13:50:00,2457.04,2462.32,2457.04,2462.32,708.0,2457.04,2462.32,2457.04,2462.32,708.0
2023-08-18 14:00:00,2463.49,2463.96,2462.73,2463.47,1000.0,2463.49,2463.96,2462.73,2463.47,1000.0
2023-08-18 14:10:00,2462.49,2462.49,2459.05,2459.79,800.0,2462.49,2462.49,2459.05,2459.79,800.0
2023-08-18 14:20:00,2459.3,2462.77,2459.3,2462.77,700.0,2459.3,2462.77,2459.3,2462.77,700.0
2023-08-18 14:30:00,2462.2,2464.31,2459.91,2459.91,1500.0,2462.2,2464.31,2459.91,2459.91,1500.0
2023-08-18 14:40:00,2460.62,2462.5,2458.2,2458.2,1000.0,2460.62,2462.5,2458.2,2458.2,1000.0
2023-08-18 14:50:00,2459.45,2462.71,2457.7,2462.59,600.0,2459.45,2462.71,2457.7,2462.59,600.0
2023-08-18 15:00:00,2465.62,2467.16,2459.2,2462.39,1406.0,2465.62,2467.16,2459.2,2462.39,1406.0
2023-08-18 15:10:00,2463.32,2463.34,2460.53,2460.54,400.0,2463.32,2463.34,2460.53,2460.54,400.0
2023-08-18 15:20:00,2463.0,2463.17,2461.31,2463.16,900.0,2463.0,2463.17,2461.31,2463.16,900.0
2023-08-18 15:30:00,2463.18,2463.66,2462.51,2462.52,300.0,2463.18,2463.66,2462.51,2462.52,300.0
2023-08-18 15:40:00,2463.04,2463.62,2456.99,2463.57,1400.0,2463.04,2463.62,2456.99,2463.57,1400.0
2023-08-18 15:50:00,2461.84,2464.06,2450.41,2461.59,13534.0,2461.84,2464.06,2450.41,2461.59,13534.0
2023-08-21 09:30:00,2447.84,2458.27,2446.89,2458.08,1594.0,2447.84,2458.27,2446.89,2458.08,1594.0
2023-08-21 09:40:00,2444.06,2446.4,2432.14,2432.14,700.0,2444.06,2446.4,2432.14,2432.14,700.0
2023-08-21 09:50:00,2427.47,2432.01,2424.55,2431.09,955.0,2427.47,2432.01,2424.55,2431.09,955.0
2023-08-21 10:00:00,2442.83,2442.83,2433.44,2439.07,957.0,2442.83,2442.83,2433.44,2439.07,957.0
2023-08-21 10:10:00,2437.27,2437.27,2433.32,2433.33,300.0,2437.27,2437.27,2433.32,2433.33,300.0
2023-08-21 10:20:00,2434.17,2434.65,2425.36,2432.91,1400.0,2434.17,2434.65,2425.36,2432.91,1400.0
2023-08-21 10:30:00,2432.9,2432.9,2427.15,2431.36,2192.0,2432.9,2432.9,2427.15,2431.36,2192.0
2023-08-21 10:40:00,2434.67,2434.67,2434.67,2434.67,100.0,2434.67,2434.67,2434.67,2434.67,100.0
2023-08-21 10:50:00,2436.69,2436.69,2432.94,2433.96,600.0,2436.69,2436.69,2432.94,2433.96,600.0
2023-08-21 11:00:00,2435.51,2438.95,2434.16,2438.01,700.0,2435.51,2438.95,2434.16,2438.01,700.0
2023-08-21 11:10:00,2439.95,2441.24,2436.82,2438.18,1000.0,2439.95,2441.24,2436.82,2438.18,1000.0
2023-08-21 11:20:00,2437.59,2445.79,2435.68,2442.02,600.0,2437.59,2445.79,2435.68,2442.02,600.0
2023-08-21 11:30:00,2439.05,2439.05,2435.79,2435.8,300.0,2439.05,2439.05,2435.79,2435.8,300.0
2023-08-21 11:40:00,2436.49,2436.49,2434.38,2434.38,500.0,2436.49,2436.49,2434.38,2434.38,500.0
2023-08-21 11:50:00,2429.39,2429.39,2429.39,2429.39,100.0,2429.39,2429.39,2429.39,2429.39,100.0
2023-08-21 12:00:00,2431.9,2434.27,2429.3,2433.7,945.0,2431.9,2434.27,2429.3,2433.7,945.0
2023-08-21 12:10:00,2432.62,2439.85,2430.22,2439.85,1100.0,2432.62,2439.85,2430.22,2439.85,1100.0
2023-08-21 12:20:00,2442.0,2448.98,2439.66,2448.68,1093.0,2442.0,2448.98,2439.66,2448.68,1093.0
2023-08-21 12:30:00,2452.48,2452.48,2447.31,2450.5,800.0,2452.48,2452.48,2447.31,2450.5,800.0
2023-08-21 12:40:00,2450.5,2450.5,2450.5,2450.5,0.0,2450.5,2450.5,2450.5,2450.5,0.0
2023-08-21 12:50:00,2445.69,2447.75,2443.64,2447.75,1083.0,2445.69,2447.75,2443.64,2447.75,1083.0
2023-08-21 13:00:00,2445.8,2445.8,2445.8,2445.8,100.0,2445.8,2445.8,2445.8,2445.8,100.0
2023-08-21 13:10:00,2446.0,2446.0,2446.0,2446.0,100.0,2446.0,2446.0,2446.0,2446.0,100.0
2023-08-21 13:20:00,2446.0,2446.0,2446.0,2446.0,0.0,2446.0,2446.0,2446.0,2446.0,0.0
2023-08-21 13:30:00,2449.45,2449.45,2446.51,2446.52,300.0,2449.45,2449.45,2446.51,2446.52,300.0
2023-08-21 13:40:00,2446.52,2446.52,2446.52,2446.52,0.0,2446.52,2446.52,2446.52,2446.52,0.0
2023-08-21 13:50:00,2446.5,2447.03,2444.66,2447.03,500.0,2446.5,2447.03,2444.66,2447.03,500.0
2023-08-21 14:00:00,2445.58,2445.58,2445.58,2445.58,100.0,2445.58,2445.58,2445.58,2445.58,100.0
2023-08-21 14:10:00,2445.16,2445.16,2445.15,2445.16,100.0,2445.16,2445.16,2445.15,2445.16,100.0
2023-08-21 14:20:00,2444.7,2444.7,2444.7,2444.7,110.0,2444.7,2444.7,2444.7,2444.7,110.0
2023-08-21 14:30:00,2447.95,2447.95,2444.84,2444.84,500.0,2447.95,2447.95,2444.84,2444.84,500.0
2023-08-21 14:40:00,2445.87,2449.6,2445.86,2449.22,661.0,2445.87,2449.6,2445.86,2449.22,661.0
2023-08-21 14:50:00,2452.95,2453.75,2452.95,2453.75,600.0,2452.95,2453.75,2452.95,2453.75,600.0
2023-08-21 15:00:00,2457.39,2457.39,2453.67,2456.65,2406.0,2457.39,2457.39,2453.67,2456.65,2406.0
2023-08-21 15:10:00,2456.66,2456.67,2456.66,2456.66,100.0,2456.66,2456.67,2456.66,2456.66,100.0
2023-08-21 15:20:00,2456.34,2456.34,2456.34,2456.34,100.0,2456.34,2456.34,2456.34,2456.34,100.0
2023-08-21 15:30:00,2456.3,2457.89,2455.47,2456.03,1152.0,2456.3,2457.89,2455.47,2456.03,1152.0
2023-08-21 15:40:00,2457.39,2459.15,2457.11,2457.11,1200.0,2457.39,2459.15,2457.11,2457.11,1200.0
2023-08-21 15:50:00,2453.66,2453.66,2448.73,2451.51,3929.0,2453.66,2453.66,2448.73,2451.51,3929.0
2023-08-22 09:30:00,2438.14,2438.14,2438.14,2438.14,578.0,2438.14,2438.14,2438.14,2438.14,578.0
2023-08-22 09:40:00,2428.8,2428.8,2428.8,2428.8,471.0,2428.8,2428.8,2428.8,2428.8,471.0
2023-08-22 09:50:00,2426.73,2426.73,2416.38,2419.25,400.0,2426.73,2426.73,2416.38,2419.25,400.0
2023-08-22 10:00:00,2416.38,2420.4,2414.99,2420.39,908.0,2416.38,2420.4,2414.99,2420.39,908.0
2023-08-22 10:10:00,2421.28,2426.07,2416.96,2426.06,400.0,2421.28,2426.07,2416.96,2426.06,400.0
2023-08-22 10:20:00,2426.64,2426.64,2426.63,2426.64,100.0,2426.64,2426.64,2426.63,2426.64,100.0
2023-08-22 10:30:00,2429.5,2439.43,2429.5,2439.43,1322.0,2429.5,2439.43,2429.5,2439.43,1322.0
2023-08-22 10:40:00,2434.91,2438.99,2432.29,2434.07,2650.0,2434.91,2438.99,2432.29,2434.07,2650.0
2023-08-22 10:50:00,2438.0,2438.53,2433.95,2433.95,2802.0,2438.0,2438.53,2433.95,2433.95,2802.0
2023-08-22 11:00:00,2433.95,2433.95,2433.95,2433.95,0.0,2433.95,2433.95,2433.95,2433.95,0.0
2023-08-22 11:10:00,2439.5,2440.71,2434.46,2440.71,500.0,2439.5,2440.71,2434.46,2440.71,500.0
2023-08-22 11:20:00,2443.14,2443.14,2443.14,2443.14,100.0,2443.14,2443.14,2443.14,2443.14,100.0
2023-08-22 11:30:00,2439.85,2439.85,2439.22,2439.22,200.0,2439.85,2439.85,2439.22,2439.22,200.0
2023-08-22 11:40:00,2442.1,2442.1,2440.25,2440.25,200.0,2442.1,2442.1,2440.25,2440.25,200.0
2023-08-22 11:50:00,2436.96,2438.88,2436.96,2438.88,200.0,2436.96,2438.88,2436.96,2438.88,200.0
2023-08-22 12:00:00,2435.76,2435.76,2435.75,2435.76,100.0,2435.76,2435.76,2435.75,2435.76,100.0
2023-08-22 12:10:00,2435.99,2436.0,2434.27,2434.27,500.0,2435.99,2436.0,2434.27,2434.27,500.0
2023-08-22 12:20:00,2435.37,2435.37,2434.53,2434.53,200.0,2435.37,2435.37,2434.53,2434.53,200.0
2023-08-22 12:30:00,2437.85,2437.85,2437.85,2437.85,100.0,2437.85,2437.85,2437.85,2437.85,100.0
2023-08-22 12:40:00,2437.85,2437.85,2437.85,2437.85,0.0,2437.85,2437.85,2437.85,2437.85,0.0
2023-08-22 12:50:00,2442.12,2447.17,2442.11,2447.17,285.0,2442.12,2447.17,2442.11,2447.17,285.0
2023-08-22 13:00:00,2446.21,2446.21,2444.18,2445.67,800.0,2446.21,2446.21,2444.18,2445.67,800.0
2023-08-22 13:10:00,2445.67,2445.67,2445.67,2445.67,0.0,2445.67,2445.67,2445.67,2445.67,0.0
2023-08-22 13:20:00,2445.37,2445.37,2443.89,2443.89,400.0,2445.37,2445.37,2443.89,2443.89,400.0
2023-08-22 13:30:00,2443.09,2443.09,2443.09,2443.09,100.0,2443.09,2443.09,2443.09,2443.09,100.0
2023-08-22 13:40:00,2439.25,2443.17,2439.24,2443.16,300.0,2439.25,2443.17,2439.24,2443.16,300.0
2023-08-22 13:50:00,2441.99,2442.0,2441.99,2441.99,100.0,2441.99,2442.0,2441.99,2441.99,100.0
2023-08-22 14:00:00,2444.91,2444.92,2439.87,2443.89,522.0,2444.91,2444.92,2439.87,2443.89,522.0
2023-08-22 14:10:00,2443.89,2443.89,2443.89,2443.89,0.0,2443.89,2443.89,2443.89,2443.89,0.0
2023-08-22 14:20:00,2443.77,2443.77,2441.45,2442.27,600.0,2443.77,2443.77,2441.45,2442.27,600.0
2023-08-22 14:30:00,2443.5,2443.5,2443.47,2443.47,200.0,2443.5,2443.5,2443.47,2443.47,200.0
2023-08-22 14:40:00,2441.5,2444.01,2441.5,2444.01,200.0,2441.5,2444.01,2441.5,2444.01,200.0
2023-08-22 14:50:00,2444.53,2445.49,2442.71,2444.68,400.0,2444.53,2445.49,2442.71,2444.68,400.0
2023-08-22 15:00:00,2444.9,2450.48,2444.9,2450.24,800.0,2444.9,2450.48,2444.9,2450.24,800.0
2023-08-22 15:10:00,2452.95,2454.15,2452.26,2454.14,300.0,2452.95,2454.15,2452.26,2454.14,300.0
2023-08-22 15:20:00,2453.1,2456.44,2452.24,2452.49,1800.0,2453.1,2456.44,2452.24,2452.49,1800.0
2023-08-22 15:30:00,2451.47,2451.54,2445.64,2445.64,1938.0,2451.47,2451.54,2445.64,2445.64,1938.0
2023-08-22 15:40:00,2445.6,2454.74,2445.6,2454.69,951.0,2445.6,2454.74,2445.6,2454.69,951.0
2023-08-22 15:50:00,2452.95,2454.18,2450.21,2451.85,4399.0,2452.95,2454.18,2450.21,2451.85,4399.0
2023-08-23 09:30:00,2449.95,2449.95,2449.95,2449.95,672.0,2449.95,2449.95,2449.95,2449.95,672.0
2023-08-23 09:40:00,2453.0,2459.48,2453.0,2459.12,500.0,2453.0,2459.48,2453.0,2459.12,500.0
2023-08-23 09:50:00,2460.31,2460.31,2460.31,2460.31,106.0,2460.31,2460.31,2460.31,2460.31,106.0
2023-08-23 10:00:00,2461.47,2461.47,2457.22,2457.3,848.0,2461.47,2461.47,2457.22,2457.3,848.0
2023-08-23 10:10:00,2456.97,2457.09,2456.97,2457.09,200.0,2456.97,2457.09,2456.97,2457.09,200.0
2023-08-23 10:20:00,2456.16,2458.8,2454.25,2454.25,300.0,2456.16,2458.8,2454.25,2454.25,300.0
2023-08-23 10:30:00,2454.25,2454.25,2454.25,2454.25,0.0,2454.25,2454.25,2454.25,2454.25,0.0
2023-08-23 10:40:00,2455.93,2455.95,2455.93,2455.95,300.0,2455.93,2455.95,2455.93,2455.95,300.0
2023-08-23 10:50:00,2458.55,2459.87,2447.99,2448.07,1986.0,2458.55,2459.87,2447.99,2448.07,1986.0
2023-08-23 11:00:00,2448.07,2448.07,2448.07,2448.07,0.0,2448.07,2448.07,2448.07,2448.07,0.0
2023-08-23 11:10:00,2450.81,2451.03,2450.81,2451.03,400.0,2450.81,2451.03,2450.81,2451.03,400.0
2023-08-23 11:20:00,2451.03,2451.03,2451.03,2451.03,0.0,2451.03,2451.03,2451.03,2451.03,0.0
2023-08-23 11:30:00,2451.18,2452.9,2451.18,2451.91,400.0,2451.18,2452.9,2451.18,2451.91,400.0
2023-08-23 11:40:00,2453.11,2453.74,2453.1,2453.74,200.0,2453.11,2453.74,2453.1,2453.74,200.0
2023-08-23 11:50:00,2453.74,2453.74,2453.74,2453.74,0.0,2453.74,2453.74,2453.74,2453.74,0.0
2023-08-23 12:00:00,2453.41,2453.41,2452.73,2452.73,300.0,2453.41,2453.41,2452.73,2452.73,300.0
2023-08-23 12:10:00,2452.61,2452.61,2452.61,2452.61,100.0,2452.61,2452.61,2452.61,2452.61,100.0
2023-08-23 12:20:00,2452.61,2452.61,2452.61,2452.61,0.0,2452.61,2452.61,2452.61,2452.61,0.0
2023-08-23 12:30:00,2452.61,2452.61,2452.61,2452.61,0.0,2452.61,2452.61,2452.61,2452.61,0.0
2023-08-23 12:40:00,2452.61,2452.61,2452.61,2452.61,0.0,2452.61,2452.61,2452.61,2452.61,0.0
2023-08-23 12:50:00,2459.99,2460.0,2459.99,2460.0,219.0,2459.99,2460.0,2459.99,2460.0,219.0
2023-08-23 13:00:00,2460.0,2460.0,2460.0,2460.0,0.0,2460.0,2460.0,2460.0,2460.0,0.0
2023-08-23 13:10:00,2460.0,2460.0,2460.0,2460.0,0.0,2460.0,2460.0,2460.0,2460.0,0.0
2023-08-23 13:20:00,2460.0,2460.0,2460.0,2460.0,0.0,2460.0,2460.0,2460.0,2460.0,0.0
2023-08-23 13:30:00,2463.74,2466.93,2463.74,2466.93,425.0,2463.74,2466.93,2463.74,2466.93,425.0
2023-08-23 13:40:00,2469.16,2469.16,2469.15,2469.16,100.0,2469.16,2469.16,2469.15,2469.16,100.0
2023-08-23 13:50:00,2470.6,2470.6,2470.6,2470.6,100.0,2470.6,2470.6,2470.6,2470.6,100.0
2023-08-23 14:00:00,2473.93,2473.94,2471.82,2473.84,600.0,2473.93,2473.94,2471.82,2473.84,600.0
2023-08-23 14:10:00,2474.63,2475.0,2474.3,2474.31,400.0,2474.63,2475.0,2474.3,2474.31,400.0
2023-08-23 14:20:00,2477.51,2478.0,2477.51,2478.0,300.0,2477.51,2478.0,2477.51,2478.0,300.0
2023-08-23 14:30:00,2477.7,2479.69,2477.56,2479.68,520.0,2477.7,2479.69,2477.56,2479.68,520.0
2023-08-23 14:40:00,2479.68,2479.68,2479.68,2479.68,0.0,2479.68,2479.68,2479.68,2479.68,0.0
2023-08-23 14:50:00,2481.59,2481.7,2476.85,2476.85,900.0,2481.59,2481.7,2476.85,2476.85,900.0
2023-08-23 15:00:00,2475.85,2477.97,2475.84,2477.97,947.0,2475.85,2477.97,2475.84,2477.97,947.0
2023-08-23 15:10:00,2474.86,2477.0,2473.78,2477.0,1308.0,2474.86,2477.0,2473.78,2477.0,1308.0
2023-08-23 15:20:00,2474.23,2475.61,2472.52,2472.52,3981.0,2474.23,2475.61,2472.52,2472.52,3981.0
2023-08-23 15:30:00,2474.0,2475.0,2470.43,2474.99,5789.0,2474.0,2475.0,2470.43,2474.99,5789.0
2023-08-23 15:40:00,2474.61,2476.0,2473.78,2475.26,1414.0,2474.61,2476.0,2473.78,2475.26,1414.0
2023-08-23 15:50:00,2477.2,2477.71,2473.44,2476.68,3167.0,2477.2,2477.71,2473.44,2476.68,3167.0
2023-08-24 09:30:00,2478.0,2484.4,2447.0,2475.33,1516.0,2478.0,2484.4,2447.0,2475.33,1516.0
2023-08-24 09:40:00,2478.62,2486.7,2478.61,2486.7,600.0,2478.62,2486.7,2478.61,2486.7,600.0
2023-08-24 09:50:00,2484.89,2486.2,2478.73,2484.77,671.0,2484.89,2486.2,2478.73,2484.77,671.0
2023-08-24 10:00:00,2486.54,2486.54,2479.51,2482.02,1500.0,2486.54,2486.54,2479.51,2482.02,1500.0
2023-08-24 10:10:00,2481.61,2482.26,2477.69,2480.81,1300.0,2481.61,2482.26,2477.69,2480.81,1300.0
2023-08-24 10:20:00,2480.47,2480.48,2479.21,2479.28,534.0,2480.47,2480.48,2479.21,2479.28,534.0
2023-08-24 10:30:00,2476.15,2482.39,2474.26,2482.39,1260.0,2476.15,2482.39,2474.26,2482.39,1260.0
2023-08-24 10:40:00,2478.11,2481.06,2477.83,2480.17,1100.0,2478.11,2481.06,2477.83,2480.17,1100.0
2023-08-24 10:50:00,2480.43,2483.68,2480.43,2483.68,800.0,2480.43,2483.68,2480.43,2483.68,800.0
2023-08-24 11:00:00,2482.48,2482.48,2472.55,2472.55,1400.0,2482.48,2482.48,2472.55,2472.55,1400.0
2023-08-24 11:10:00,2471.91,2474.64,2471.9,2474.64,510.0,2471.91,2474.64,2471.9,2474.64,510.0
2023-08-24 11:20:00,2467.85,2471.44,2467.84,2471.44,200.0,2467.85,2471.44,2467.84,2471.44,200.0
2023-08-24 11:30:00,2470.91,2470.96,2470.56,2470.56,400.0,2470.91,2470.96,2470.56,2470.56,400.0
2023-08-24 11:40:00,2470.16,2470.45,2470.16,2470.45,200.0,2470.16,2470.45,2470.16,2470.45,200.0
2023-08-24 11:50:00,2470.13,2470.17,2470.11,2470.11,404.0,2470.13,2470.17,2470.11,2470.11,404.0
2023-08-24 12:00:00,2470.02,2470.02,2470.02,2470.02,100.0,2470.02,2470.02,2470.02,2470.02,100.0
2023-08-24 12:10:00,2471.89,2471.89,2471.89,2471.89,197.0,2471.89,2471.89,2471.89,2471.89,197.0
2023-08-24 12:20:00,2472.2,2472.22,2472.19,2472.22,200.0,2472.2,2472.22,2472.19,2472.22,200.0
2023-08-24 12:30:00,2470.68,2471.7,2470.67,2471.7,300.0,2470.68,2471.7,2470.67,2471.7,300.0
2023-08-24 12:40:00,2475.0,2478.99,2473.92,2478.5,1600.0,2475.0,2478.99,2473.92,2478.5,1600.0
2023-08-24 12:50:00,2479.04,2479.34,2470.36,2473.31,1689.0,2479.04,2479.34,2470.36,2473.31,1689.0
2023-08-24 13:00:00,2468.72,2468.72,2461.71,2466.01,400.0,2468.72,2468.72,2461.71,2466.01,400.0
2023-08-24 13:10:00,2468.25,2468.25,2462.16,2462.16,400.0,2468.25,2468.25,2462.16,2462.16,400.0
2023-08-24 13:20:00,2462.61,2462.61,2461.07,2461.08,200.0,2462.61,2462.61,2461.07,2461.08,200.0
2023-08-24 13:30:00,2461.08,2461.08,2461.08,2461.08,0.0,2461.08,2461.08,2461.08,2461.08,0.0
2023-08-24 13:40:00,2460.95,2460.96,2460.95,2460.95,100.0,2460.95,2460.96,2460.95,2460.95,100.0
2023-08-24 13:50:00,2460.97,2463.62,2460.96,2463.62,400.0,2460.97,2463.62,2460.96,2463.62,400.0
2023-08-24 14:00:00,2463.82,2463.82,2459.88,2463.16,600.0,2463.82,2463.82,2459.88,2463.16,600.0
2023-08-24 14:10:00,2466.92,2467.79,2465.39,2467.79,400.0,2466.92,2467.79,2465.39,2467.79,400.0
2023-08-24 14:20:00,2464.91,2464.91,2463.92,2463.92,200.0,2464.91,2464.91,2463.92,2463.92,200.0
2023-08-24 14:30:00,2463.92,2463.92,2463.92,2463.92,0.0,2463.92,2463.92,2463.92,2463.92,0.0
2023-08-24 14:40:00,2463.92,2463.92,2463.92,2463.92,0.0,2463.92,2463.92,2463.92,2463.92,0.0
2023-08-24 14:50:00,2462.83,2462.83,2460.87,2462.57,600.0,2462.83,2462.83,2460.87,2462.57,600.0
2023-08-24 15:00:00,2462.39,2462.45,2462.19,2462.45,300.0,2462.39,2462.45,2462.19,2462.45,300.0
2023-08-24 15:10:00,2463.48,2464.78,2463.48,2464.78,500.0,2463.48,2464.78,2463.48,2464.78,500.0
2023-08-24 15:20:00,2465.83,2465.87,2463.46,2463.88,1403.0,2465.83,2465.87,2463.46,2463.88,1403.0
2023-08-24 15:30:00,2462.8,2463.06,2458.4,2458.41,1631.0,2462.8,2463.06,2458.4,2458.41,1631.0
2023-08-24 15:40:00,2455.31,2457.74,2452.14,2452.63,900.0,2455.31,2457.74,2452.14,2452.63,900.0
2023-08-24 15:50:00,2452.19,2452.52,2447.3,2447.54,2168.0,2452.19,2452.52,2447.3,2447.54,2168.0
2023-08-25 09:30:00,2462.85,2462.85,2462.0,2462.0,1138.0,2462.85,2462.85,2462.0,2462.0,1138.0
2023-08-25 09:40:00,2456.36,2456.79,2456.0,2456.0,1086.0,2456.36,2456.79,2456.0,2456.0,1086.0
2023-08-25 09:50:00,2454.9,2454.9,2449.89,2452.66,2030.0,2454.9,2454.9,2449.89,2452.66,2030.0
2023-08-25 10:00:00,2454.03,2461.04,2449.88,2454.96,5156.0,2454.03,2461.04,2449.88,2454.96,5156.0
2023-08-25 10:10:00,2452.41,2468.94,2452.41,2466.53,3369.0,2452.41,2468.94,2452.41,2466.53,3369.0
2023-08-25 10:20:00,2457.04,2457.43,2454.7,2454.71,1600.0,2457.04,2457.43,2454.7,2454.71,1600.0
2023-08-25 10:30:00,2454.18,2456.06,2448.77,2454.0,2805.0,2454.18,2456.06,2448.77,2454.0,2805.0
2023-08-25 10:40:00,2448.0,2458.59,2448.0,2457.0,2961.0,2448.0,2458.59,2448.0,2457.0,2961.0
2023-08-25 10:50:00,2461.04,2461.04,2459.61,2461.04,445.0,2461.04,2461.04,2459.61,2461.04,445.0
2023-08-25 11:00:00,2456.88,2460.28,2453.13,2460.0,1658.0,2456.88,2460.28,2453.13,2460.0,1658.0
2023-08-25 11:10:00,2463.9,2463.9,2455.56,2455.57,925.0,2463.9,2463.9,2455.56,2455.57,925.0
2023-08-25 11:20:00,2455.05,2455.05,2455.05,2455.05,100.0,2455.05,2455.05,2455.05,2455.05,100.0
2023-08-25 11:30:00,2458.56,2459.19,2458.55,2459.19,200.0,2458.56,2459.19,2458.55,2459.19,200.0
2023-08-25 11:40:00,2456.03,2459.99,2456.03,2458.63,1120.0,2456.03,2459.99,2456.03,2458.63,1120.0
2023-08-25 11:50:00,2456.23,2456.23,2455.59,2455.59,200.0,2456.23,2456.23,2455.59,2455.59,200.0
2023-08-25 12:00:00,2454.18,2455.49,2454.18,2455.0,700.0,2454.18,2455.49,2454.18,2455.0,700.0
2023-08-25 12:10:00,2455.0,2455.0,2455.0,2455.0,0.0,2455.0,2455.0,2455.0,2455.0,0.0
2023-08-25 12:20:00,2451.99,2451.99,2451.99,2451.99,100.0,2451.99,2451.99,2451.99,2451.99,100.0
2023-08-25 12:30:00,2453.58,2455.19,2452.92,2455.19,600.0,2453.58,2455.19,2452.92,2455.19,600.0
2023-08-25 12:40:00,2452.95,2454.63,2451.47,2454.63,1399.0,2452.95,2454.63,2451.47,2454.63,1399.0
2023-08-25 12:50:00,2453.09,2453.09,2450.62,2452.93,500.0,2453.09,2453.09,2450.62,2452.93,500.0
2023-08-25 13:00:00,2449.75,2450.0,2448.1,2449.86,500.0,2449.75,2450.0,2448.1,2449.86,500.0
2023-08-25 13:10:00,2447.06,2451.78,2447.05,2448.99,1000.0,2447.06,2451.78,2447.05,2448.99,1000.0
2023-08-25 13:20:00,2445.14,2446.06,2445.13,2445.29,400.0,2445.14,2446.06,2445.13,2445.29,400.0
2023-08-25 13:30:00,2444.06,2444.06,2444.06,2444.06,100.0,2444.06,2444.06,2444.06,2444.06,100.0
2023-08-25 13:40:00,2442.6,2442.6,2439.99,2439.99,600.0,2442.6,2442.6,2439.99,2439.99,600.0
2023-08-25 13:50:00,2438.0,2443.0,2438.0,2442.49,736.0,2438.0,2443.0,2438.0,2442.49,736.0
2023-08-25 14:00:00,2442.0,2442.92,2435.02,2435.03,480.0,2442.0,2442.92,2435.02,2435.03,480.0
2023-08-25 14:10:00,2441.86,2442.07,2441.86,2442.07,200.0,2441.86,2442.07,2441.86,2442.07,200.0
2023-08-25 14:20:00,2444.39,2445.31,2444.09,2444.09,400.0,2444.39,2445.31,2444.09,2444.09,400.0
2023-08-25 14:30:00,2444.41,2444.41,2444.27,2444.27,300.0,2444.41,2444.41,2444.27,2444.27,300.0
2023-08-25 14:40:00,2444.24,2444.4,2443.0,2443.5,800.0,2444.24,2444.4,2443.0,2443.5,800.0
2023-08-25 14:50:00,2446.25,2450.04,2446.25,2450.04,1178.0,2446.25,2450.04,2446.25,2450.04,1178.0
2023-08-25 15:00:00,2451.27,2456.51,2449.57,2456.51,1908.0,2451.27,2456.51,2449.57,2456.51,1908.0
2023-08-25 15:10:00,2455.43,2457.03,2454.95,2456.65,1101.0,2455.43,2457.03,2454.95,2456.65,1101.0
2023-08-25 15:20:00,2456.15,2456.15,2454.49,2454.49,500.0,2456.15,2456.15,2454.49,2454.49,500.0
2023-08-25 15:30:00,2454.92,2459.52,2454.92,2459.52,883.0,2454.92,2459.52,2454.92,2459.52,883.0
2023-08-25 15:40:00,2460.65,2462.22,2460.18,2460.89,700.0,2460.65,2462.22,2460.18,2460.89,700.0
2023-08-25 15:50:00,2456.95,2456.95,2452.32,2452.32,3303.0,2456.95,2456.95,2452.32,2452.32,3303.0
2023-08-28 09:30:00,2452.83,2470.0,2452.83,2468.03,1365.0,2452.83,2470.0,2452.83,2468.03,1365.0
2023-08-28 09:40:00,2468.03,2468.03,2468.03,2468.03,0.0,2468.03,2468.03,2468.03,2468.03,0.0
2023-08-28 09:50:00,2473.24,2473.24,2471.38,2471.38,300.0,2473.24,2473.24,2471.38,2471.38,300.0
2023-08-28 10:00:00,2473.86,2473.86,2473.86,2473.86,100.0,2473.86,2473.86,2473.86,2473.86,100.0
2023-08-28 10:10:00,2475.12,2475.12,2475.07,2475.07,200.0,2475.12,2475.12,2475.07,2475.07,200.0
2023-08-28 10:20:00,2475.07,2475.07,2475.07,2475.07,0.0,2475.07,2475.07,2475.07,2475.07,0.0
2023-08-28 10:30:00,2481.0,2486.23,2481.0,2483.14,1009.0,2481.0,2486.23,2481.0,2483.14,1009.0
2023-08-28 10:40:00,2483.14,2483.14,2483.14,2483.14,0.0,2483.14,2483.14,2483.14,2483.14,0.0
2023-08-28 10:50:00,2484.37,2484.37,2484.37,2484.37,100.0,2484.37,2484.37,2484.37,2484.37,100.0
2023-08-28 11:00:00,2484.37,2484.37,2484.37,2484.37,0.0,2484.37,2484.37,2484.37,2484.37,0.0
2023-08-28 11:10:00,2478.93,2478.93,2478.93,2478.93,100.0,2478.93,2478.93,2478.93,2478.93,100.0
2023-08-28 11:20:00,2478.93,2478.93,2478.93,2478.93,0.0,2478.93,2478.93,2478.93,2478.93,0.0
2023-08-28 11:30:00,2477.77,2480.8,2477.5,2480.8,500.0,2477.77,2480.8,2477.5,2480.8,500.0
2023-08-28 11:40:00,2479.05,2479.05,2469.96,2469.96,800.0,2479.05,2479.05,2469.96,2469.96,800.0
2023-08-28 11:50:00,2465.14,2465.14,2465.14,2465.14,235.0,2465.14,2465.14,2465.14,2465.14,235.0
2023-08-28 12:00:00,2465.14,2465.14,2465.14,2465.14,0.0,2465.14,2465.14,2465.14,2465.14,0.0
2023-08-28 12:10:00,2470.97,2470.97,2469.67,2469.67,200.0,2470.97,2470.97,2469.67,2469.67,200.0
2023-08-28 12:20:00,2469.84,2469.84,2469.84,2469.84,137.0,2469.84,2469.84,2469.84,2469.84,137.0
2023-08-28 12:30:00,2470.08,2470.08,2467.41,2468.95,2141.0,2470.08,2470.08,2467.41,2468.95,2141.0
2023-08-28 12:40:00,2471.99,2473.0,2471.03,2471.03,2215.0,2471.99,2473.0,2471.03,2471.03,2215.0
2023-08-28 12:50:00,2468.63,2470.46,2468.0,2470.46,310.0,2468.63,2470.46,2468.0,2470.46,310.0
2023-08-28 13:00:00,2475.0,2479.37,2475.0,2479.37,400.0,2475.0,2479.37,2475.0,2479.37,400.0
2023-08-28 13:10:00,2480.44,2480.44,2475.83,2475.83,400.0,2480.44,2480.44,2475.83,2475.83,400.0
2023-08-28 13:20:00,2475.87,2476.35,2475.86,2476.35,400.0,2475.87,2476.35,2475.86,2476.35,400.0
2023-08-28 13:30:00,2477.68,2478.5,2477.33,2478.5,500.0,2477.68,2478.5,2477.33,2478.5,500.0
2023-08-28 13:40:00,2474.91,2479.31,2474.91,2479.31,300.0,2474.91,2479.31,2474.91,2479.31,300.0
2023-08-28 13:50:00,2476.56,2476.56,2470.78,2470.78,200.0,2476.56,2476.56,2470.78,2470.78,200.0
2023-08-28 14:00:00,2470.35,2470.35,2467.31,2467.32,200.0,2470.35,2470.35,2467.31,2467.32,200.0
2023-08-28 14:10:00,2462.6,2462.6,2462.6,2462.6,100.0,2462.6,2462.6,2462.6,2462.6,100.0
2023-08-28 14:20:00,2462.52,2462.86,2462.52,2462.86,200.0,2462.52,2462.86,2462.52,2462.86,200.0
2023-08-28 14:30:00,2462.86,2462.86,2462.86,2462.86,0.0,2462.86,2462.86,2462.86,2462.86,0.0
2023-08-28 14:40:00,2458.38,2458.38,2458.38,2458.38,100.0,2458.38,2458.38,2458.38,2458.38,100.0
2023-08-28 14:50:00,2460.14,2461.75,2460.06,2460.23,707.0,2460.14,2461.75,2460.06,2460.23,707.0
2023-08-28 15:00:00,2460.97,2461.57,2459.82,2461.49,1305.0,2460.97,2461.57,2459.82,2461.49,1305.0
2023-08-28 15:10:00,2463.24,2463.24,2463.24,2463.24,100.0,2463.24,2463.24,2463.24,2463.24,100.0
2023-08-28 15:20:00,2463.24,2463.24,2463.24,2463.24,0.0,2463.24,2463.24,2463.24,2463.24,0.0
2023-08-28 15:30:00,2467.15,2469.29,2467.15,2469.29,200.0,2467.15,2469.29,2467.15,2469.29,200.0
2023-08-28 15:40:00,2476.05,2476.05,2474.03,2474.03,300.0,2476.05,2476.05,2474.03,2474.03,300.0
2023-08-28 15:50:00,2471.84,2471.84,2467.74,2469.13,4074.0,2471.84,2471.84,2467.74,2469.13,4074.0
2023-08-29 09:30:00,2470.46,2488.4,2469.98,2486.24,2627.0,2470.46,2488.4,2469.98,2486.24,2627.0
2023-08-29 09:40:00,2489.25,2493.2,2488.23,2492.0,626.0,2489.25,2493.2,2488.23,2492.0,626.0
2023-08-29 09:50:00,2488.85,2492.05,2488.62,2492.05,300.0,2488.85,2492.05,2488.62,2492.05,300.0
2023-08-29 10:00:00,2492.58,2492.58,2489.05,2489.05,319.0,2492.58,2492.58,2489.05,2489.05,319.0
2023-08-29 10:10:00,2484.98,2484.98,2484.98,2484.98,100.0,2484.98,2484.98,2484.98,2484.98,100.0
2023-08-29 10:20:00,2488.99,2488.99,2488.99,2488.99,100.0,2488.99,2488.99,2488.99,2488.99,100.0
2023-08-29 10:30:00,2488.99,2488.99,2486.8,2486.8,200.0,2488.99,2488.99,2486.8,2486.8,200.0
2023-08-29 10:40:00,2484.07,2485.25,2474.14,2474.14,900.0,2484.07,2485.25,2474.14,2474.14,900.0
2023-08-29 10:50:00,2480.55,2480.55,2480.55,2480.55,100.0,2480.55,2480.55,2480.55,2480.55,100.0
2023-08-29 11:00:00,2481.13,2486.06,2481.12,2486.06,500.0,2481.13,2486.06,2481.12,2486.06,500.0
2023-08-29 11:10:00,2489.82,2492.98,2489.82,2490.0,1309.0,2489.82,2492.98,2489.82,2490.0,1309.0
2023-08-29 11:20:00,2497.2,2502.01,2497.2,2502.01,718.0,2497.2,2502.01,2497.2,2502.01,718.0
2023-08-29 11:30:00,2499.21,2499.21,2499.21,2499.21,170.0,2499.21,2499.21,2499.21,2499.21,170.0
2023-08-29 11:40:00,2499.21,2499.21,2499.21,2499.21,0.0,2499.21,2499.21,2499.21,2499.21,0.0
2023-08-29 11:50:00,2502.28,2502.28,2502.28,2502.28,246.0,2502.28,2502.28,2502.28,2502.28,246.0
2023-08-29 12:00:00,2505.0,2509.06,2503.85,2506.59,1238.0,2505.0,2509.06,2503.85,2506.59,1238.0
2023-08-29 12:10:00,2515.72,2515.73,2515.72,2515.72,100.0,2515.72,2515.73,2515.72,2515.72,100.0
2023-08-29 12:20:00,2521.26,2522.86,2520.91,2522.86,300.0,2521.26,2522.86,2520.91,2522.86,300.0
2023-08-29 12:30:00,2519.03,2521.12,2517.34,2518.23,1500.0,2519.03,2521.12,2517.34,2518.23,1500.0
2023-08-29 12:40:00,2516.52,2516.52,2514.85,2514.85,379.0,2516.52,2516.52,2514.85,2514.85,379.0
2023-08-29 12:50:00,2514.0,2517.52,2512.76,2514.12,600.0,2514.0,2517.52,2512.76,2514.12,600.0
2023-08-29 13:00:00,2514.12,2514.12,2514.12,2514.12,0.0,2514.12,2514.12,2514.12,2514.12,0.0
2023-08-29 13:10:00,2514.12,2514.12,2514.12,2514.12,0.0,2514.12,2514.12,2514.12,2514.12,0.0
2023-08-29 13:20:00,2514.12,2514.12,2514.12,2514.12,0.0,2514.12,2514.12,2514.12,2514.12,0.0
2023-08-29 13:30:00,2518.49,2527.53,2517.47,2527.53,1600.0,2518.49,2527.53,2517.47,2527.53,1600.0
2023-08-29 13:40:00,2527.53,2527.53,2523.38,2523.38,400.0,2527.53,2527.53,2523.38,2523.38,400.0
2023-08-29 13:50:00,2525.5,2526.31,2525.5,2526.31,200.0,2525.5,2526.31,2525.5,2526.31,200.0
2023-08-29 14:00:00,2524.12,2524.12,2524.12,2524.12,133.0,2524.12,2524.12,2524.12,2524.12,133.0
2023-08-29 14:10:00,2524.55,2524.55,2524.53,2524.53,200.0,2524.55,2524.55,2524.53,2524.53,200.0
2023-08-29 14:20:00,2525.48,2527.57,2521.36,2523.03,1453.0,2525.48,2527.57,2521.36,2523.03,1453.0
2023-08-29 14:30:00,2523.03,2523.03,2523.03,2523.03,0.0,2523.03,2523.03,2523.03,2523.03,0.0
2023-08-29 14:40:00,2529.02,2529.02,2529.02,2529.02,100.0,2529.02,2529.02,2529.02,2529.02,100.0
2023-08-29 14:50:00,2528.98,2528.98,2526.48,2526.49,200.0,2528.98,2528.98,2526.48,2526.49,200.0
2023-08-29 15:00:00,2524.92,2524.92,2524.92,2524.92,100.0,2524.92,2524.92,2524.92,2524.92,100.0
2023-08-29 15:10:00,2528.74,2529.96,2526.83,2529.96,700.0,2528.74,2529.96,2526.83,2529.96,700.0
2023-08-29 15:20:00,2527.38,2527.38,2527.09,2527.12,400.0,2527.38,2527.38,2527.09,2527.12,400.0
2023-08-29 15:30:00,2526.52,2527.36,2525.43,2527.36,703.0,2526.52,2527.36,2525.43,2527.36,703.0
2023-08-29 15:40:00,2527.39,2527.46,2525.75,2527.45,920.0,2527.39,2527.46,2525.75,2527.45,920.0
2023-08-29 15:50:00,2528.01,2530.9,2527.55,2529.38,2191.0,2528.01,2530.9,2527.55,2529.38,2191.0
2023-08-30 09:30:00,2534.59,2549.39,2534.59,2549.39,1745.0,2534.59,2549.39,2534.59,2549.39,1745.0
2023-08-30 09:40:00,2546.48,2554.93,2546.48,2554.93,300.0,2546.48,2554.93,2546.48,2554.93,300.0
2023-08-30 09:50:00,2548.47,2556.81,2548.45,2550.71,1094.0,2548.47,2556.81,2548.45,2550.71,1094.0
2023-08-30 10:00:00,2547.94,2550.2,2544.99,2548.56,1468.0,2547.94,2550.2,2544.99,2548.56,1468.0
2023-08-30 10:10:00,2551.83,2551.83,2546.1,2546.1,500.0,2551.83,2551.83,2546.1,2546.1,500.0
2023-08-30 10:20:00,2546.1,2546.1,2545.62,2545.62,400.0,2546.1,2546.1,2545.62,2545.62,400.0
2023-08-30 10:30:00,2547.92,2547.92,2543.38,2547.15,654.0,2547.92,2547.92,2543.38,2547.15,654.0
2023-08-30 10:40:00,2547.24,2551.24,2547.24,2550.0,900.0,2547.24,2551.24,2547.24,2550.0,900.0
2023-08-30 10:50:00,2551.22,2552.65,2551.2,2552.65,500.0,2551.22,2552.65,2551.2,2552.65,500.0
2023-08-30 11:00:00,2554.36,2555.96,2554.36,2555.96,800.0,2554.36,2555.96,2554.36,2555.96,800.0
2023-08-30 11:10:00,2555.4,2555.78,2555.4,2555.42,300.0,2555.4,2555.78,2555.4,2555.42,300.0
2023-08-30 11:20:00,2556.5,2559.76,2556.32,2558.68,664.0,2556.5,2559.76,2556.32,2558.68,664.0
2023-08-30 11:30:00,2559.64,2563.13,2559.64,2561.0,600.0,2559.64,2563.13,2559.64,2561.0,600.0
2023-08-30 11:40:00,2560.45,2560.45,2556.24,2560.17,790.0,2560.45,2560.45,2556.24,2560.17,790.0
2023-08-30 11:50:00,2559.02,2563.21,2559.02,2562.6,400.0,2559.02,2563.21,2559.02,2562.6,400.0
2023-08-30 12:00:00,2562.27,2563.55,2562.27,2563.55,600.0,2562.27,2563.55,2562.27,2563.55,600.0
2023-08-30 12:10:00,2562.41,2563.54,2562.41,2563.54,300.0,2562.41,2563.54,2562.41,2563.54,300.0
2023-08-30 12:20:00,2563.9,2563.95,2554.82,2554.83,3000.0,2563.9,2563.95,2554.82,2554.83,3000.0
2023-08-30 12:30:00,2556.5,2557.19,2556.5,2557.0,900.0,2556.5,2557.19,2556.5,2557.0,900.0
2023-08-30 12:40:00,2558.05,2558.94,2558.05,2558.94,500.0,2558.05,2558.94,2558.05,2558.94,500.0
2023-08-30 12:50:00,2560.5,2560.68,2558.21,2558.22,400.0,2560.5,2560.68,2558.21,2558.22,400.0
2023-08-30 13:00:00,2558.76,2564.53,2558.76,2560.34,831.0,2558.76,2564.53,2558.76,2560.34,831.0
2023-08-30 13:10:00,2564.53,2565.14,2561.0,2565.0,1400.0,2564.53,2565.14,2561.0,2565.0,1400.0
2023-08-30 13:20:00,2567.0,2567.0,2566.33,2566.38,300.0,2567.0,2567.0,2566.33,2566.38,300.0
2023-08-30 13:30:00,2567.96,2567.96,2564.26,2564.26,789.0,2567.96,2567.96,2564.26,2564.26,789.0
2023-08-30 13:40:00,2558.78,2558.78,2558.77,2558.78,100.0,2558.78,2558.78,2558.77,2558.78,100.0
2023-08-30 13:50:00,2558.78,2558.78,2558.78,2558.78,100.0,2558.78,2558.78,2558.78,2558.78,100.0
2023-08-30 14:00:00,2563.31,2565.92,2563.31,2565.92,500.0,2563.31,2565.92,2563.31,2565.92,500.0
2023-08-30 14:10:00,2566.05,2567.87,2565.68,2566.75,600.0,2566.05,2567.87,2565.68,2566.75,600.0
2023-08-30 14:20:00,2569.4,2569.4,2567.21,2567.21,400.0,2569.4,2569.4,2567.21,2567.21,400.0
2023-08-30 14:30:00,2567.07,2569.65,2566.61,2569.65,719.0,2567.07,2569.65,2566.61,2569.65,719.0
2023-08-30 14:40:00,2569.5,2569.65,2568.99,2568.99,300.0,2569.5,2569.65,2568.99,2568.99,300.0
2023-08-30 14:50:00,2566.4,2569.63,2559.6,2569.63,1791.0,2566.4,2569.63,2559.6,2569.63,1791.0
2023-08-30 15:00:00,2569.65,2573.92,2569.65,2573.92,590.0,2569.65,2573.92,2569.65,2573.92,590.0
2023-08-30 15:10:00,2570.02,2571.06,2568.13,2569.2,700.0,2570.02,2571.06,2568.13,2569.2,700.0
2023-08-30 15:20:00,2569.66,2569.66,2567.8,2567.8,400.0,2569.66,2569.66,2567.8,2567.8,400.0
2023-08-30 15:30:00,2567.83,2567.83,2565.03,2565.8,1300.0,2567.83,2567.83,2565.03,2565.8,1300.0
2023-08-30 15:40:00,2565.02,2565.74,2563.89,2565.22,2198.0,2565.02,2565.74,2563.89,2565.22,2198.0
2023-08-30 15:50:00,2564.73,2565.97,2559.29,2564.86,7717.0,2564.73,2565.97,2559.29,2564.86,7717.0
2023-08-31 09:30:00,2558.16,2563.65,2557.32,2557.7,2037.0,2558.16,2563.65,2557.32,2557.7,2037.0
2023-08-31 09:40:00,2548.41,2550.24,2548.41,2550.24,400.0,2548.41,2550.24,2548.41,2550.24,400.0
2023-08-31 09:50:00,2541.2,2541.69,2535.13,2536.94,441.0,2541.2,2541.69,2535.13,2536.94,441.0
2023-08-31 10:00:00,2536.6,2542.57,2536.6,2537.41,400.0,2536.6,2542.57,2536.6,2537.41,400.0
2023-08-31 10:10:00,2533.48,2542.84,2533.48,2542.84,510.0,2533.48,2542.84,2533.48,2542.84,510.0
2023-08-31 10:20:00,2539.16,2543.86,2539.15,2543.86,1208.0,2539.16,2543.86,2539.15,2543.86,1208.0
2023-08-31 10:30:00,2547.98,2547.99,2537.0,2539.05,2790.0,2547.98,2547.99,2537.0,2539.05,2790.0
2023-08-31 10:40:00,2540.0,2540.0,2536.0,2538.0,1300.0,2540.0,2540.0,2536.0,2538.0,1300.0
2023-08-31 10:50:00,2540.71,2540.91,2537.51,2540.08,600.0,2540.71,2540.91,2537.51,2540.08,600.0
2023-08-31 11:00:00,2540.08,2540.13,2535.42,2538.14,800.0,2540.08,2540.13,2535.42,2538.14,800.0
2023-08-31 11:10:00,2538.14,2538.14,2538.14,2538.14,0.0,2538.14,2538.14,2538.14,2538.14,0.0
2023-08-31 11:20:00,2541.11,2541.11,2541.11,2541.11,100.0,2541.11,2541.11,2541.11,2541.11,100.0
2023-08-31 11:30:00,2544.61,2546.18,2544.23,2546.18,600.0,2544.61,2546.18,2544.23,2546.18,600.0
2023-08-31 11:40:00,2542.5,2542.5,2542.5,2542.5,100.0,2542.5,2542.5,2542.5,2542.5,100.0
2023-08-31 11:50:00,2542.5,2542.5,2542.5,2542.5,0.0,2542.5,2542.5,2542.5,2542.5,0.0
2023-08-31 12:00:00,2542.5,2542.5,2542.5,2542.5,0.0,2542.5,2542.5,2542.5,2542.5,0.0
2023-08-31 12:10:00,2543.42,2548.89,2543.42,2548.89,300.0,2543.42,2548.89,2543.42,2548.89,300.0
2023-08-31 12:20:00,2548.89,2548.89,2548.89,2548.89,0.0,2548.89,2548.89,2548.89,2548.89,0.0
2023-08-31 12:30:00,2550.2,2550.2,2550.2,2550.2,100.0,2550.2,2550.2,2550.2,2550.2,100.0
2023-08-31 12:40:00,2550.2,2550.2,2550.2,2550.2,0.0,2550.2,2550.2,2550.2,2550.2,0.0
2023-08-31 12:50:00,2550.2,2550.2,2550.2,2550.2,0.0,2550.2,2550.2,2550.2,2550.2,0.0
2023-08-31 13:00:00,2549.9,2549.9,2549.9,2549.9,100.0,2549.9,2549.9,2549.9,2549.9,100.0
2023-08-31 13:10:00,2548.79,2548.8,2546.58,2548.38,717.0,2548.79,2548.8,2546.58,2548.38,717.0
2023-08-31 13:20:00,2550.64,2550.64,2549.88,2549.88,200.0,2550.64,2550.64,2549.88,2549.88,200.0
2023-08-31 13:30:00,2550.08,2550.08,2550.08,2550.08,100.0,2550.08,2550.08,2550.08,2550.08,100.0
2023-08-31 13:40:00,2547.23,2548.6,2547.23,2548.6,222.0,2547.23,2548.6,2547.23,2548.6,222.0
2023-08-31 13:50:00,2548.6,2548.6,2548.6,2548.6,0.0,2548.6,2548.6,2548.6,2548.6,0.0
2023-08-31 14:00:00,2542.77,2542.77,2542.77,2542.77,100.0,2542.77,2542.77,2542.77,2542.77,100.0
2023-08-31 14:10:00,2542.77,2542.77,2542.77,2542.77,0.0,2542.77,2542.77,2542.77,2542.77,0.0
2023-08-31 14:20:00,2542.77,2542.77,2542.77,2542.77,0.0,2542.77,2542.77,2542.77,2542.77,0.0
2023-08-31 14:30:00,2546.74,2546.74,2544.2,2546.03,500.0,2546.74,2546.74,2544.2,2546.03,500.0
2023-08-31 14:40:00,2545.41,2545.41,2545.41,2545.41,110.0,2545.41,2545.41,2545.41,2545.41,110.0
2023-08-31 14:50:00,2544.15,2544.33,2544.15,2544.33,300.0,2544.15,2544.33,2544.15,2544.33,300.0
2023-08-31 15:00:00,2544.8,2544.8,2544.8,2544.8,100.0,2544.8,2544.8,2544.8,2544.8,100.0
2023-08-31 15:10:00,2544.93,2546.54,2544.93,2546.53,300.0,2544.93,2546.54,2544.93,2546.53,300.0
2023-08-31 15:20:00,2545.53,2546.19,2544.84,2544.84,837.0,2545.53,2546.19,2544.84,2544.84,837.0
2023-08-31 15:30:00,2544.34,2544.34,2542.42,2542.42,300.0,2544.34,2544.34,2542.42,2542.42,300.0
2023-08-31 15:40:00,2538.56,2540.76,2538.56,2540.76,584.0,2538.56,2540.76,2538.56,2540.76,584.0
2023-08-31 15:50:00,2539.25,2539.25,2530.84,2532.84,4091.0,2539.25,2539.25,2530.84,2532.84,4091.0
2023-09-01 09:30:00,2547.21,2547.21,2539.36,2539.37,629.0,2547.21,2547.21,2539.36,2539.37,629.0
2023-09-01 09:40:00,2532.84,2532.84,2532.83,2532.84,100.0,2532.84,2532.84,2532.83,2532.84,100.0
2023-09-01 09:50:00,2532.84,2532.84,2532.84,2532.84,0.0,2532.84,2532.84,2532.84,2532.84,0.0
2023-09-01 10:00:00,2533.3,2538.99,2525.67,2530.47,2592.0,2533.3,2538.99,2525.67,2530.47,2592.0
2023-09-01 10:10:00,2530.0,2530.0,2527.22,2527.22,215.0,2530.0,2530.0,2527.22,2527.22,215.0
2023-09-01 10:20:00,2527.22,2527.22,2527.22,2527.22,0.0,2527.22,2527.22,2527.22,2527.22,0.0
2023-09-01 10:30:00,2527.22,2527.22,2527.22,2527.22,0.0,2527.22,2527.22,2527.22,2527.22,0.0
2023-09-01 10:40:00,2528.56,2528.56,2526.72,2526.72,300.0,2528.56,2528.56,2526.72,2526.72,300.0
2023-09-01 10:50:00,2526.72,2526.72,2526.72,2526.72,0.0,2526.72,2526.72,2526.72,2526.72,0.0
2023-09-01 11:00:00,2535.8,2536.82,2534.21,2536.82,400.0,2535.8,2536.82,2534.21,2536.82,400.0
2023-09-01 11:10:00,2536.74,2536.74,2531.69,2534.68,1842.0,2536.74,2536.74,2531.69,2534.68,1842.0
2023-09-01 11:20:00,2530.01,2530.01,2528.01,2529.39,500.0,2530.01,2530.01,2528.01,2529.39,500.0
2023-09-01 11:30:00,2526.77,2526.77,2526.76,2526.77,164.0,2526.77,2526.77,2526.76,2526.77,164.0
2023-09-01 11:40:00,2527.66,2527.66,2522.03,2522.03,200.0,2527.66,2527.66,2522.03,2522.03,200.0
2023-09-01 11:50:00,2522.01,2524.79,2519.51,2519.51,662.0,2522.01,2524.79,2519.51,2519.51,662.0
2023-09-01 12:00:00,2520.61,2520.61,2520.48,2520.49,200.0,2520.61,2520.61,2520.48,2520.49,200.0
2023-09-01 12:10:00,2520.49,2520.49,2520.49,2520.49,0.0,2520.49,2520.49,2520.49,2520.49,0.0
2023-09-01 12:20:00,2521.17,2522.99,2521.17,2522.99,200.0,2521.17,2522.99,2521.17,2522.99,200.0
2023-09-01 12:30:00,2521.59,2522.51,2520.12,2522.45,900.0,2521.59,2522.51,2520.12,2522.45,900.0
2023-09-01 12:40:00,2520.27,2523.73,2520.26,2523.73,302.0,2520.27,2523.73,2520.26,2523.73,302.0
2023-09-01 12:50:00,2523.73,2523.73,2523.73,2523.73,0.0,2523.73,2523.73,2523.73,2523.73,0.0
2023-09-01 13:00:00,2526.38,2529.56,2525.84,2528.69,400.0,2526.38,2529.56,2525.84,2528.69,400.0
2023-09-01 13:10:00,2533.94,2533.94,2529.95,2529.95,323.0,2533.94,2533.94,2529.95,2529.95,323.0
2023-09-01 13:20:00,2530.71,2530.71,2530.36,2530.37,300.0,2530.71,2530.71,2530.36,2530.37,300.0
2023-09-01 13:30:00,2530.37,2530.37,2530.37,2530.37,0.0,2530.37,2530.37,2530.37,2530.37,0.0
2023-09-01 13:40:00,2530.15,2530.15,2530.15,2530.15,100.0,2530.15,2530.15,2530.15,2530.15,100.0
2023-09-01 13:50:00,2527.65,2527.65,2527.31,2527.32,300.0,2527.65,2527.65,2527.31,2527.32,300.0
2023-09-01 14:00:00,2527.28,2529.4,2527.27,2529.39,200.0,2527.28,2529.4,2527.27,2529.39,200.0
2023-09-01 14:10:00,2525.73,2525.73,2525.73,2525.73,100.0,2525.73,2525.73,2525.73,2525.73,100.0
2023-09-01 14:20:00,2524.72,2526.35,2524.55,2526.35,400.0,2524.72,2526.35,2524.55,2526.35,400.0
2023-09-01 14:30:00,2526.33,2526.33,2521.66,2521.66,642.0,2526.33,2526.33,2521.66,2521.66,642.0
2023-09-01 14:40:00,2522.91,2524.39,2522.9,2524.39,200.0,2522.91,2524.39,2522.9,2524.39,200.0
2023-09-01 14:50:00,2529.57,2529.57,2529.57,2529.57,100.0,2529.57,2529.57,2529.57,2529.57,100.0
2023-09-01 15:00:00,2525.27,2527.96,2525.27,2527.96,500.0,2525.27,2527.96,2525.27,2527.96,500.0
2023-09-01 15:10:00,2527.05,2527.05,2527.05,2527.05,100.0,2527.05,2527.05,2527.05,2527.05,100.0
2023-09-01 15:20:00,2529.14,2529.14,2529.14,2529.14,100.0,2529.14,2529.14,2529.14,2529.14,100.0
2023-09-01 15:30:00,2532.0,2535.0,2532.0,2535.0,750.0,2532.0,2535.0,2532.0,2535.0,750.0
2023-09-01 15:40:00,2535.0,2535.0,2535.0,2535.0,0.0,2535.0,2535.0,2535.0,2535.0,0.0
2023-09-01 15:50:00,2536.45,2543.68,2536.45,2540.88,2579.0,2536.45,2543.68,2536.45,2540.88,2579.0
2023-09-05 09:30:00,2527.54,2527.54,2511.02,2525.52,1908.0,2527.54,2527.54,2511.02,2525.52,1908.0
2023-09-05 09:40:00,2525.52,2525.52,2525.52,2525.52,0.0,2525.52,2525.52,2525.52,2525.52,0.0
2023-09-05 09:50:00,2528.52,2528.52,2528.52,2528.52,108.0,2528.52,2528.52,2528.52,2528.52,108.0
2023-09-05 10:00:00,2531.99,2535.17,2530.61,2535.07,500.0,2531.99,2535.17,2530.61,2535.07,500.0
2023-09-05 10:10:00,2536.24,2536.24,2529.07,2529.07,235.0,2536.24,2536.24,2529.07,2529.07,235.0
2023-09-05 10:20:00,2532.45,2540.59,2532.45,2539.2,545.0,2532.45,2540.59,2532.45,2539.2,545.0
2023-09-05 10:30:00,2539.2,2539.2,2539.2,2539.2,0.0,2539.2,2539.2,2539.2,2539.2,0.0
2023-09-05 10:40:00,2544.18,2544.18,2543.16,2543.16,400.0,2544.18,2544.18,2543.16,2543.16,400.0
2023-09-05 10:50:00,2546.84,2550.39,2546.83,2547.75,300.0,2546.84,2550.39,2546.83,2547.75,300.0
2023-09-05 11:00:00,2547.75,2547.75,2547.75,2547.75,0.0,2547.75,2547.75,2547.75,2547.75,0.0
2023-09-05 11:10:00,2561.2,2562.39,2559.62,2560.28,700.0,2561.2,2562.39,2559.62,2560.28,700.0
2023-09-05 11:20:00,2560.84,2562.87,2560.0,2560.0,600.0,2560.84,2562.87,2560.0,2560.0,600.0
2023-09-05 11:30:00,2560.0,2560.0,2560.0,2560.0,100.0,2560.0,2560.0,2560.0,2560.0,100.0
2023-09-05 11:40:00,2560.0,2560.0,2560.0,2560.0,0.0,2560.0,2560.0,2560.0,2560.0,0.0
2023-09-05 11:50:00,2562.49,2564.78,2562.48,2564.78,300.0,2562.49,2564.78,2562.48,2564.78,300.0
2023-09-05 12:00:00,2564.23,2564.23,2564.22,2564.22,300.0,2564.23,2564.23,2564.22,2564.22,300.0
2023-09-05 12:10:00,2563.93,2563.96,2563.54,2563.54,300.0,2563.93,2563.96,2563.54,2563.54,300.0
2023-09-05 12:20:00,2563.7,2569.49,2563.69,2565.04,1000.0,2563.7,2569.49,2563.69,2565.04,1000.0
2023-09-05 12:30:00,2564.91,2564.91,2561.57,2561.57,708.0,2564.91,2564.91,2561.57,2561.57,708.0
2023-09-05 12:40:00,2562.8,2562.89,2562.8,2562.89,200.0,2562.8,2562.89,2562.8,2562.89,200.0
2023-09-05 12:50:00,2562.88,2562.88,2559.83,2559.84,200.0,2562.88,2562.88,2559.83,2559.84,200.0
2023-09-05 13:00:00,2559.84,2559.84,2559.84,2559.84,0.0,2559.84,2559.84,2559.84,2559.84,0.0
2023-09-05 13:10:00,2555.55,2555.55,2551.68,2554.86,300.0,2555.55,2555.55,2551.68,2554.86,300.0
2023-09-05 13:20:00,2553.42,2553.42,2549.86,2549.87,300.0,2553.42,2553.42,2549.86,2549.87,300.0
2023-09-05 13:30:00,2550.52,2550.52,2550.46,2550.46,200.0,2550.52,2550.52,2550.46,2550.46,200.0
2023-09-05 13:40:00,2548.18,2548.19,2540.01,2542.16,1560.0,2548.18,2548.19,2540.01,2542.16,1560.0
2023-09-05 13:50:00,2542.66,2543.16,2539.5,2539.5,300.0,2542.66,2543.16,2539.5,2539.5,300.0
2023-09-05 14:00:00,2541.91,2545.5,2541.91,2545.5,320.0,2541.91,2545.5,2541.91,2545.5,320.0
2023-09-05 14:10:00,2545.99,2550.66,2545.99,2548.97,800.0,2545.99,2550.66,2545.99,2548.97,800.0
2023-09-05 14:20:00,2551.31,2552.24,2550.0,2550.82,1100.0,2551.31,2552.24,2550.0,2550.82,1100.0
2023-09-05 14:30:00,2550.82,2550.82,2550.82,2550.82,0.0,2550.82,2550.82,2550.82,2550.82,0.0
2023-09-05 14:40:00,2552.42,2552.42,2547.86,2551.19,700.0,2552.42,2552.42,2547.86,2551.19,700.0
2023-09-05 14:50:00,2552.18,2552.53,2552.18,2552.53,300.0,2552.18,2552.53,2552.18,2552.53,300.0
2023-09-05 15:00:00,2550.24,2550.24,2550.24,2550.24,100.0,2550.24,2550.24,2550.24,2550.24,100.0
2023-09-05 15:10:00,2552.89,2552.89,2551.42,2551.42,645.0,2552.89,2552.89,2551.42,2551.42,645.0
2023-09-05 15:20:00,2551.58,2552.14,2550.65,2550.65,400.0,2551.58,2552.14,2550.65,2550.65,400.0
2023-09-05 15:30:00,2551.95,2554.68,2551.17,2554.68,600.0,2551.95,2554.68,2551.17,2554.68,600.0
2023-09-05 15:40:00,2558.38,2559.16,2557.92,2559.16,891.0,2558.38,2559.16,2557.92,2559.16,891.0
2023-09-05 15:50:00,2559.28,2561.13,2556.53,2557.67,4569.0,2559.28,2561.13,2556.53,2557.67,4569.0
2023-09-06 09:30:00,2550.21,2550.21,2535.29,2535.29,789.0,2550.21,2550.21,2535.29,2535.29,789.0
2023-09-06 09:40:00,2562.95,2562.95,2557.66,2557.66,218.0,2562.95,2562.95,2557.66,2557.66,218.0
2023-09-06 09:50:00,2566.15,2570.62,2561.25,2570.57,661.0,2566.15,2570.62,2561.25,2570.57,661.0
2023-09-06 10:00:00,2569.72,2571.54,2569.71,2571.54,800.0,2569.72,2571.54,2569.71,2571.54,800.0
2023-09-06 10:10:00,2574.74,2574.76,2563.21,2564.7,1100.0,2574.74,2574.76,2563.21,2564.7,1100.0
2023-09-06 10:20:00,2564.7,2566.43,2564.7,2566.43,400.0,2564.7,2566.43,2564.7,2566.43,400.0
2023-09-06 10:30:00,2565.87,2572.5,2565.87,2572.5,400.0,2565.87,2572.5,2565.87,2572.5,400.0
2023-09-06 10:40:00,2563.47,2563.47,2563.47,2563.47,100.0,2563.47,2563.47,2563.47,2563.47,100.0
2023-09-06 10:50:00,2558.9,2558.9,2558.9,2558.9,100.0,2558.9,2558.9,2558.9,2558.9,100.0
2023-09-06 11:00:00,2557.7,2561.46,2557.7,2559.23,600.0,2557.7,2561.46,2557.7,2559.23,600.0
2023-09-06 11:10:00,2561.27,2561.27,2555.13,2555.13,200.0,2561.27,2561.27,2555.13,2555.13,200.0
2023-09-06 11:20:00,2559.43,2559.43,2556.42,2556.42,339.0,2559.43,2559.43,2556.42,2556.42,339.0
2023-09-06 11:30:00,2556.42,2556.42,2556.42,2556.42,0.0,2556.42,2556.42,2556.42,2556.42,0.0
2023-09-06 11:40:00,2556.42,2556.42,2556.42,2556.42,0.0,2556.42,2556.42,2556.42,2556.42,0.0
2023-09-06 11:50:00,2556.42,2556.42,2556.42,2556.42,0.0,2556.42,2556.42,2556.42,2556.42,0.0
2023-09-06 12:00:00,2553.06,2553.06,2553.06,2553.06,100.0,2553.06,2553.06,2553.06,2553.06,100.0
2023-09-06 12:10:00,2553.06,2553.06,2553.06,2553.06,0.0,2553.06,2553.06,2553.06,2553.06,0.0
2023-09-06 12:20:00,2553.06,2553.06,2553.06,2553.06,0.0,2553.06,2553.06,2553.06,2553.06,0.0
2023-09-06 12:30:00,2555.5,2557.03,2551.69,2557.03,770.0,2555.5,2557.03,2551.69,2557.03,770.0
2023-09-06 12:40:00,2558.28,2558.28,2558.28,2558.28,100.0,2558.28,2558.28,2558.28,2558.28,100.0
2023-09-06 12:50:00,2558.28,2558.28,2558.28,2558.28,0.0,2558.28,2558.28,2558.28,2558.28,0.0
2023-09-06 13:00:00,2550.96,2550.96,2550.96,2550.96,100.0,2550.96,2550.96,2550.96,2550.96,100.0
2023-09-06 13:10:00,2550.96,2550.96,2550.96,2550.96,0.0,2550.96,2550.96,2550.96,2550.96,0.0
2023-09-06 13:20:00,2550.96,2550.96,2550.96,2550.96,0.0,2550.96,2550.96,2550.96,2550.96,0.0
2023-09-06 13:30:00,2550.96,2550.96,2550.96,2550.96,0.0,2550.96,2550.96,2550.96,2550.96,0.0
2023-09-06 13:40:00,2553.38,2553.38,2553.38,2553.38,114.0,2553.38,2553.38,2553.38,2553.38,114.0
2023-09-06 13:50:00,2544.46,2555.01,2544.46,2555.01,227.0,2544.46,2555.01,2544.46,2555.01,227.0
2023-09-06 14:00:00,2555.01,2555.01,2555.01,2555.01,0.0,2555.01,2555.01,2555.01,2555.01,0.0
2023-09-06 14:10:00,2557.87,2563.79,2557.87,2562.87,626.0,2557.87,2563.79,2557.87,2562.87,626.0
2023-09-06 14:20:00,2566.92,2566.92,2566.92,2566.92,100.0,2566.92,2566.92,2566.92,2566.92,100.0
2023-09-06 14:30:00,2566.22,2566.22,2566.17,2566.18,300.0,2566.22,2566.22,2566.17,2566.18,300.0
2023-09-06 14:40:00,2568.19,2568.19,2564.16,2564.16,418.0,2568.19,2568.19,2564.16,2564.16,418.0
2023-09-06 14:50:00,2561.14,2562.0,2560.41,2562.0,600.0,2561.14,2562.0,2560.41,2562.0,600.0
2023-09-06 15:00:00,2559.91,2559.91,2559.9,2559.9,300.0,2559.91,2559.91,2559.9,2559.9,300.0
2023-09-06 15:10:00,2561.1,2566.99,2560.23,2566.99,2904.0,2561.1,2566.99,2560.23,2566.99,2904.0
2023-09-06 15:20:00,2568.5,2574.9,2568.49,2573.75,1642.0,2568.5,2574.9,2568.49,2573.75,1642.0
2023-09-06 15:30:00,2575.46,2578.51,2572.75,2572.75,1300.0,2575.46,2578.51,2572.75,2572.75,1300.0
2023-09-06 15:40:00,2570.68,2571.89,2569.84,2571.89,300.0,2570.68,2571.89,2569.84,2571.89,300.0
2023-09-06 15:50:00,2574.26,2574.26,2567.38,2572.34,2230.0,2574.26,2574.26,2567.38,2572.34,2230.0
2023-09-07 09:30:00,2583.92,2599.99,2577.29,2594.31,1345.0,2583.92,2599.99,2577.29,2594.31,1345.0
2023-09-07 09:40:00,2595.66,2600.71,2590.08,2598.29,1859.0,2595.66,2600.71,2590.08,2598.29,1859.0
2023-09-07 09:50:00,2592.36,2594.91,2582.23,2582.23,5149.0,2592.36,2594.91,2582.23,2582.23,5149.0
2023-09-07 10:00:00,2565.92,2574.15,2562.22,2566.2,1009.0,2565.92,2574.15,2562.22,2566.2,1009.0
2023-09-07 10:10:00,2566.61,2566.61,2566.61,2566.61,100.0,2566.61,2566.61,2566.61,2566.61,100.0
2023-09-07 10:20:00,2568.5,2568.5,2563.59,2563.59,443.0,2568.5,2568.5,2563.59,2563.59,443.0
2023-09-07 10:30:00,2558.37,2558.37,2552.72,2555.32,600.0,2558.37,2558.37,2552.72,2555.32,600.0
2023-09-07 10:40:00,2555.2,2560.75,2555.19,2558.8,2571.0,2555.2,2560.75,2555.19,2558.8,2571.0
2023-09-07 10:50:00,2560.17,2560.5,2553.73,2560.5,1070.0,2560.17,2560.5,2553.73,2560.5,1070.0
2023-09-07 11:00:00,2560.3,2560.3,2560.3,2560.3,100.0,2560.3,2560.3,2560.3,2560.3,100.0
2023-09-07 11:10:00,2568.78,2568.78,2568.5,2568.5,300.0,2568.78,2568.78,2568.5,2568.5,300.0
2023-09-07 11:20:00,2568.5,2568.5,2568.5,2568.5,0.0,2568.5,2568.5,2568.5,2568.5,0.0
2023-09-07 11:30:00,2573.0,2573.0,2567.04,2571.0,3166.0,2573.0,2573.0,2567.04,2571.0,3166.0
2023-09-07 11:40:00,2573.59,2573.59,2573.59,2573.59,100.0,2573.59,2573.59,2573.59,2573.59,100.0
2023-09-07 11:50:00,2581.76,2585.96,2581.53,2585.96,815.0,2581.76,2585.96,2581.53,2585.96,815.0
2023-09-07 12:00:00,2580.39,2589.42,2580.39,2589.42,600.0,2580.39,2589.42,2580.39,2589.42,600.0
2023-09-07 12:10:00,2600.19,2600.19,2600.19,2600.19,100.0,2600.19,2600.19,2600.19,2600.19,100.0
2023-09-07 12:20:00,2592.37,2592.37,2590.34,2590.35,500.0,2592.37,2592.37,2590.34,2590.35,500.0
2023-09-07 12:30:00,2581.68,2581.68,2578.0,2578.0,218.0,2581.68,2581.68,2578.0,2578.0,218.0
2023-09-07 12:40:00,2578.0,2578.0,2578.0,2578.0,0.0,2578.0,2578.0,2578.0,2578.0,0.0
2023-09-07 12:50:00,2578.0,2578.0,2578.0,2578.0,0.0,2578.0,2578.0,2578.0,2578.0,0.0
2023-09-07 13:00:00,2578.0,2578.0,2578.0,2578.0,0.0,2578.0,2578.0,2578.0,2578.0,0.0
2023-09-07 13:10:00,2582.78,2582.78,2581.85,2581.85,200.0,2582.78,2582.78,2581.85,2581.85,200.0
2023-09-07 13:20:00,2581.85,2581.85,2581.85,2581.85,0.0,2581.85,2581.85,2581.85,2581.85,0.0
2023-09-07 13:30:00,2583.49,2583.49,2583.49,2583.49,100.0,2583.49,2583.49,2583.49,2583.49,100.0
2023-09-07 13:40:00,2586.32,2586.32,2586.32,2586.32,100.0,2586.32,2586.32,2586.32,2586.32,100.0
2023-09-07 13:50:00,2586.32,2586.32,2586.32,2586.32,0.0,2586.32,2586.32,2586.32,2586.32,0.0
2023-09-07 14:00:00,2588.37,2588.37,2583.3,2583.3,594.0,2588.37,2588.37,2583.3,2583.3,594.0
2023-09-07 14:10:00,2581.04,2583.73,2577.29,2583.73,592.0,2581.04,2583.73,2577.29,2583.73,592.0
2023-09-07 14:20:00,2583.73,2583.73,2583.73,2583.73,0.0,2583.73,2583.73,2583.73,2583.73,0.0
2023-09-07 14:30:00,2580.53,2583.07,2580.4,2583.07,421.0,2580.53,2583.07,2580.4,2583.07,421.0
2023-09-07 14:40:00,2582.53,2586.12,2580.66,2586.12,800.0,2582.53,2586.12,2580.66,2586.12,800.0
2023-09-07 14:50:00,2586.12,2586.12,2586.12,2586.12,0.0,2586.12,2586.12,2586.12,2586.12,0.0
2023-09-07 15:00:00,2585.3,2585.31,2581.97,2581.98,666.0,2585.3,2585.31,2581.97,2581.98,666.0
2023-09-07 15:10:00,2580.03,2580.03,2578.82,2578.82,300.0,2580.03,2580.03,2578.82,2578.82,300.0
2023-09-07 15:20:00,2576.79,2576.97,2574.5,2575.21,628.0,2576.79,2576.97,2574.5,2575.21,628.0
2023-09-07 15:30:00,2574.59,2574.59,2570.53,2570.53,200.0,2574.59,2574.59,2570.53,2570.53,200.0
2023-09-07 15:40:00,2568.31,2571.73,2568.31,2571.68,500.0,2568.31,2571.73,2568.31,2571.68,500.0
2023-09-07 15:50:00,2571.99,2574.73,2569.53,2571.15,3759.0,2571.99,2574.73,2569.53,2571.15,3759.0
2023-09-08 09:30:00,2579.93,2587.59,2579.93,2581.0,714.0,2579.93,2587.59,2579.93,2581.0,714.0
2023-09-08 09:40:00,2575.0,2598.24,2575.0,2597.1,500.0,2575.0,2598.24,2575.0,2597.1,500.0
2023-09-08 09:50:00,2597.09,2597.09,2590.17,2596.27,709.0,2597.09,2597.09,2590.17,2596.27,709.0
2023-09-08 10:00:00,2596.4,2599.45,2596.4,2599.44,500.0,2596.4,2599.45,2596.4,2599.44,500.0
2023-09-08 10:10:00,2603.96,2606.83,2603.96,2605.25,1100.0,2603.96,2606.83,2603.96,2605.25,1100.0
2023-09-08 10:20:00,2605.4,2605.4,2601.82,2601.82,300.0,2605.4,2605.4,2601.82,2601.82,300.0
2023-09-08 10:30:00,2603.49,2607.79,2598.76,2602.8,900.0,2603.49,2607.79,2598.76,2602.8,900.0
2023-09-08 10:40:00,2599.95,2599.95,2599.95,2599.95,100.0,2599.95,2599.95,2599.95,2599.95,100.0
2023-09-08 10:50:00,2606.87,2606.87,2604.92,2604.92,200.0,2606.87,2606.87,2604.92,2604.92,200.0
2023-09-08 11:00:00,2606.88,2609.28,2606.29,2607.25,1300.0,2606.88,2609.28,2606.29,2607.25,1300.0
2023-09-08 11:10:00,2608.67,2611.05,2603.74,2608.72,1149.0,2608.67,2611.05,2603.74,2608.72,1149.0
2023-09-08 11:20:00,2605.0,2606.11,2605.0,2606.11,310.0,2605.0,2606.11,2605.0,2606.11,310.0
2023-09-08 11:30:00,2608.11,2614.3,2608.11,2614.3,1186.0,2608.11,2614.3,2608.11,2614.3,1186.0
2023-09-08 11:40:00,2612.03,2612.03,2612.03,2612.03,100.0,2612.03,2612.03,2612.03,2612.03,100.0
2023-09-08 11:50:00,2612.48,2612.48,2612.48,2612.48,100.0,2612.48,2612.48,2612.48,2612.48,100.0
2023-09-08 12:00:00,2617.88,2618.86,2617.88,2618.86,200.0,2617.88,2618.86,2617.88,2618.86,200.0
2023-09-08 12:10:00,2626.03,2626.03,2622.81,2624.81,900.0,2626.03,2626.03,2622.81,2624.81,900.0
2023-09-08 12:20:00,2626.94,2626.94,2621.69,2621.69,359.0,2626.94,2626.94,2621.69,2621.69,359.0
2023-09-08 12:30:00,2620.78,2624.16,2620.78,2624.15,400.0,2620.78,2624.16,2620.78,2624.15,400.0
2023-09-08 12:40:00,2628.37,2628.37,2619.33,2619.39,638.0,2628.37,2628.37,2619.33,2619.39,638.0
2023-09-08 12:50:00,2619.0,2628.61,2617.98,2618.94,400.0,2619.0,2628.61,2617.98,2618.94,400.0
2023-09-08 13:00:00,2621.64,2621.65,2616.9,2616.9,1842.0,2621.64,2621.65,2616.9,2616.9,1842.0
2023-09-08 13:10:00,2619.0,2619.0,2619.0,2619.0,100.0,2619.0,2619.0,2619.0,2619.0,100.0
2023-09-08 13:20:00,2620.86,2620.86,2618.51,2619.13,300.0,2620.86,2620.86,2618.51,2619.13,300.0
2023-09-08 13:30:00,2621.65,2623.84,2620.59,2620.59,300.0,2621.65,2623.84,2620.59,2620.59,300.0
2023-09-08 13:40:00,2624.33,2625.04,2622.8,2625.04,800.0,2624.33,2625.04,2622.8,2625.04,800.0
2023-09-08 13:50:00,2625.4,2626.37,2620.83,2620.83,3466.0,2625.4,2626.37,2620.83,2620.83,3466.0
2023-09-08 14:00:00,2620.13,2621.0,2616.19,2616.19,3393.0,2620.13,2621.0,2616.19,2616.19,3393.0
2023-09-08 14:10:00,2616.66,2620.4,2616.66,2619.75,1625.0,2616.66,2620.4,2616.66,2619.75,1625.0
2023-09-08 14:20:00,2621.91,2624.11,2620.57,2622.53,931.0,2621.91,2624.11,2620.57,2622.53,931.0
2023-09-08 14:30:00,2620.73,2621.85,2618.35,2619.75,2213.0,2620.73,2621.85,2618.35,2619.75,2213.0
2023-09-08 14:40:00,2621.92,2621.92,2619.0,2619.58,802.0,2621.92,2621.92,2619.0,2619.58,802.0
2023-09-08 14:50:00,2618.7,2619.07,2616.9,2616.9,700.0,2618.7,2619.07,2616.9,2616.9,700.0
2023-09-08 15:00:00,2620.06,2620.09,2617.76,2617.93,1036.0,2620.06,2620.09,2617.76,2617.93,1036.0
2023-09-08 15:10:00,2619.2,2621.17,2617.62,2621.17,900.0,2619.2,2621.17,2617.62,2621.17,900.0
2023-09-08 15:20:00,2620.85,2621.88,2619.16,2620.37,1100.0,2620.85,2621.88,2619.16,2620.37,1100.0
2023-09-08 15:30:00,2623.6,2626.7,2623.6,2624.89,1354.0,2623.6,2626.7,2623.6,2624.89,1354.0
2023-09-08 15:40:00,2625.83,2625.83,2624.8,2625.16,1121.0,2625.83,2625.83,2624.8,2625.16,1121.0
2023-09-08 15:50:00,2623.83,2623.83,2615.28,2619.01,8322.0,2623.83,2623.83,2615.28,2619.01,8322.0
2023-09-11 09:30:00,2614.04,2614.04,2614.04,2614.04,904.0,2614.04,2614.04,2614.04,2614.04,904.0
2023-09-11 09:40:00,2614.04,2614.04,2614.04,2614.04,0.0,2614.04,2614.04,2614.04,2614.04,0.0
2023-09-11 09:50:00,2622.23,2623.86,2611.01,2611.01,900.0,2622.23,2623.86,2611.01,2611.01,900.0
2023-09-11 10:00:00,2620.56,2620.57,2615.91,2615.91,200.0,2620.56,2620.57,2615.91,2615.91,200.0
2023-09-11 10:10:00,2615.43,2615.43,2609.77,2609.77,200.0,2615.43,2615.43,2609.77,2609.77,200.0
2023-09-11 10:20:00,2598.84,2604.96,2598.84,2604.96,800.0,2598.84,2604.96,2598.84,2604.96,800.0
2023-09-11 10:30:00,2601.27,2601.8,2597.28,2601.8,484.0,2601.27,2601.8,2597.28,2601.8,484.0
2023-09-11 10:40:00,2606.35,2606.35,2597.12,2597.12,904.0,2606.35,2606.35,2597.12,2597.12,904.0
2023-09-11 10:50:00,2599.9,2599.9,2599.9,2599.9,100.0,2599.9,2599.9,2599.9,2599.9,100.0
2023-09-11 11:00:00,2598.88,2598.88,2592.09,2592.09,300.0,2598.88,2598.88,2592.09,2592.09,300.0
2023-09-11 11:10:00,2592.09,2592.09,2592.09,2592.09,0.0,2592.09,2592.09,2592.09,2592.09,0.0
2023-09-11 11:20:00,2587.77,2594.94,2587.77,2594.94,635.0,2587.77,2594.94,2587.77,2594.94,635.0
2023-09-11 11:30:00,2591.75,2597.29,2591.75,2597.29,1208.0,2591.75,2597.29,2591.75,2597.29,1208.0
2023-09-11 11:40:00,2597.08,2597.37,2595.43,2595.43,400.0,2597.08,2597.37,2595.43,2595.43,400.0
2023-09-11 11:50:00,2597.37,2597.37,2593.85,2593.86,300.0,2597.37,2597.37,2593.85,2593.86,300.0
2023-09-11 12:00:00,2586.78,2588.88,2579.55,2586.82,400.0,2586.78,2588.88,2579.55,2586.82,400.0
2023-09-11 12:10:00,2585.17,2585.17,2584.97,2584.97,200.0,2585.17,2585.17,2584.97,2584.97,200.0
2023-09-11 12:20:00,2579.28,2584.17,2577.73,2580.64,1000.0,2579.28,2584.17,2577.73,2580.64,1000.0
2023-09-11 12:30:00,2583.0,2586.21,2577.1,2584.03,1143.0,2583.0,2586.21,2577.1,2584.03,1143.0
2023-09-11 12:40:00,2582.01,2582.72,2582.01,2582.72,200.0,2582.01,2582.72,2582.01,2582.72,200.0
2023-09-11 12:50:00,2584.41,2592.71,2584.4,2592.71,1121.0,2584.41,2592.71,2584.4,2592.71,1121.0
2023-09-11 13:00:00,2592.84,2592.9,2592.84,2592.89,300.0,2592.84,2592.9,2592.84,2592.89,300.0
2023-09-11 13:10:00,2590.39,2595.31,2590.39,2595.31,200.0,2590.39,2595.31,2590.39,2595.31,200.0
2023-09-11 13:20:00,2595.34,2597.74,2595.33,2597.74,403.0,2595.34,2597.74,2595.33,2597.74,403.0
2023-09-11 13:30:00,2593.15,2593.63,2593.03,2593.63,300.0,2593.15,2593.63,2593.03,2593.63,300.0
2023-09-11 13:40:00,2593.63,2593.63,2593.63,2593.63,100.0,2593.63,2593.63,2593.63,2593.63,100.0
2023-09-11 13:50:00,2595.16,2597.74,2595.15,2596.68,400.0,2595.16,2597.74,2595.15,2596.68,400.0
2023-09-11 14:00:00,2599.81,2602.4,2599.81,2602.4,265.0,2599.81,2602.4,2599.81,2602.4,265.0
2023-09-11 14:10:00,2600.14,2600.14,2595.32,2595.32,571.0,2600.14,2600.14,2595.32,2595.32,571.0
2023-09-11 14:20:00,2594.94,2598.65,2593.01,2593.01,701.0,2594.94,2598.65,2593.01,2593.01,701.0
2023-09-11 14:30:00,2592.88,2592.88,2589.0,2589.0,325.0,2592.88,2592.88,2589.0,2589.0,325.0
2023-09-11 14:40:00,2590.56,2591.62,2586.16,2586.16,500.0,2590.56,2591.62,2586.16,2586.16,500.0
2023-09-11 14:50:00,2583.79,2583.82,2579.77,2579.77,700.0,2583.79,2583.82,2579.77,2579.77,700.0
2023-09-11 15:00:00,2579.18,2584.94,2579.17,2584.94,936.0,2579.18,2584.94,2579.17,2584.94,936.0
2023-09-11 15:10:00,2581.4,2581.4,2574.33,2574.33,401.0,2581.4,2581.4,2574.33,2574.33,401.0
2023-09-11 15:20:00,2574.06,2579.78,2573.91,2579.78,1469.0,2574.06,2579.78,2573.91,2579.78,1469.0
2023-09-11 15:30:00,2579.85,2581.66,2579.85,2580.65,1025.0,2579.85,2581.66,2579.85,2580.65,1025.0
2023-09-11 15:40:00,2580.54,2581.83,2579.34,2579.34,1140.0,2580.54,2581.83,2579.34,2579.34,1140.0
2023-09-11 15:50:00,2578.33,2578.4,2572.8,2575.53,5420.0,2578.33,2578.4,2572.8,2575.53,5420.0
2023-09-12 09:30:00,2571.28,2582.54,2571.28,2581.54,1133.0,2571.28,2582.54,2571.28,2581.54,1133.0
2023-09-12 09:40:00,2570.61,2570.61,2557.65,2557.65,200.0,2570.61,2570.61,2557.65,2557.65,200.0
2023-09-12 09:50:00,2568.18,2568.49,2559.57,2559.57,400.0,2568.18,2568.49,2559.57,2559.57,400.0
2023-09-12 10:00:00,2577.41,2577.41,2574.01,2574.01,214.0,2577.41,2577.41,2574.01,2574.01,214.0
2023-09-12 10:10:00,2575.75,2581.0,2575.75,2581.0,1543.0,2575.75,2581.0,2575.75,2581.0,1543.0
2023-09-12 10:20:00,2581.64,2581.64,2564.37,2574.12,800.0,2581.64,2581.64,2564.37,2574.12,800.0
2023-09-12 10:30:00,2574.12,2574.12,2574.12,2574.12,0.0,2574.12,2574.12,2574.12,2574.12,0.0
2023-09-12 10:40:00,2573.58,2573.58,2573.58,2573.58,100.0,2573.58,2573.58,2573.58,2573.58,100.0
2023-09-12 10:50:00,2571.64,2571.64,2565.94,2565.94,200.0,2571.64,2571.64,2565.94,2565.94,200.0
2023-09-12 11:00:00,2561.42,2565.36,2561.08,2565.36,330.0,2561.42,2565.36,2561.08,2565.36,330.0
2023-09-12 11:10:00,2561.43,2562.3,2561.43,2562.3,446.0,2561.43,2562.3,2561.43,2562.3,446.0
2023-09-12 11:20:00,2560.33,2560.33,2559.39,2559.39,200.0,2560.33,2560.33,2559.39,2559.39,200.0
2023-09-12 11:30:00,2558.34,2558.34,2558.0,2558.0,200.0,2558.34,2558.34,2558.0,2558.0,200.0
2023-09-12 11:40:00,2553.48,2553.48,2546.47,2547.21,1615.0,2553.48,2553.48,2546.47,2547.21,1615.0
2023-09-12 11:50:00,2543.37,2543.37,2533.0,2533.0,400.0,2543.37,2543.37,2533.0,2533.0,400.0
2023-09-12 12:00:00,2535.89,2536.21,2532.93,2536.21,878.0,2535.89,2536.21,2532.93,2536.21,878.0
2023-09-12 12:10:00,2535.65,2542.27,2535.65,2542.27,1300.0,2535.65,2542.27,2535.65,2542.27,1300.0
2023-09-12 12:20:00,2544.64,2544.64,2539.39,2543.79,385.0,2544.64,2544.64,2539.39,2543.79,385.0
2023-09-12 12:30:00,2540.86,2548.32,2540.86,2548.32,500.0,2540.86,2548.32,2540.86,2548.32,500.0
2023-09-12 12:40:00,2547.96,2550.0,2544.93,2544.93,1957.0,2547.96,2550.0,2544.93,2544.93,1957.0
2023-09-12 12:50:00,2538.7,2538.7,2538.7,2538.7,100.0,2538.7,2538.7,2538.7,2538.7,100.0
2023-09-12 13:00:00,2542.56,2542.56,2542.56,2542.56,100.0,2542.56,2542.56,2542.56,2542.56,100.0
2023-09-12 13:10:00,2545.36,2550.0,2544.86,2545.71,2580.0,2545.36,2550.0,2544.86,2545.71,2580.0
2023-09-12 13:20:00,2546.37,2546.37,2541.75,2541.75,300.0,2546.37,2546.37,2541.75,2541.75,300.0
2023-09-12 13:30:00,2541.1,2541.1,2541.1,2541.1,100.0,2541.1,2541.1,2541.1,2541.1,100.0
2023-09-12 13:40:00,2544.26,2544.26,2541.0,2544.05,2094.0,2544.26,2544.26,2541.0,2544.05,2094.0
2023-09-12 13:50:00,2543.36,2543.36,2543.36,2543.36,100.0,2543.36,2543.36,2543.36,2543.36,100.0
2023-09-12 14:00:00,2542.99,2543.43,2541.38,2541.38,300.0,2542.99,2543.43,2541.38,2541.38,300.0
2023-09-12 14:10:00,2537.1,2537.79,2537.1,2537.79,200.0,2537.1,2537.79,2537.1,2537.79,200.0
2023-09-12 14:20:00,2535.12,2535.12,2533.57,2534.82,640.0,2535.12,2535.12,2533.57,2534.82,640.0
2023-09-12 14:30:00,2528.71,2529.07,2528.71,2529.07,200.0,2528.71,2529.07,2528.71,2529.07,200.0
2023-09-12 14:40:00,2531.75,2531.75,2529.59,2529.59,869.0,2531.75,2531.75,2529.59,2529.59,869.0
2023-09-12 14:50:00,2529.1,2530.0,2529.1,2530.0,1024.0,2529.1,2530.0,2529.1,2530.0,1024.0
2023-09-12 15:00:00,2523.44,2523.44,2523.44,2523.44,100.0,2523.44,2523.44,2523.44,2523.44,100.0
2023-09-12 15:10:00,2523.44,2523.44,2523.44,2523.44,0.0,2523.44,2523.44,2523.44,2523.44,0.0
2023-09-12 15:20:00,2524.08,2525.61,2524.08,2525.61,205.0,2524.08,2525.61,2524.08,2525.61,205.0
2023-09-12 15:30:00,2527.28,2532.46,2527.28,2529.0,500.0,2527.28,2532.46,2527.28,2529.0,500.0
2023-09-12 15:40:00,2528.21,2530.37,2526.63,2527.76,1320.0,2528.21,2530.37,2526.63,2527.76,1320.0
2023-09-12 15:50:00,2525.62,2529.37,2522.73,2529.37,4792.0,2525.62,2529.37,2522.73,2529.37,4792.0
2023-09-13 09:30:00,2528.62,2539.59,2528.62,2539.59,937.0,2528.62,2539.59,2528.62,2539.59,937.0
2023-09-13 09:40:00,2545.02,2548.0,2543.69,2547.5,1213.0,2545.02,2548.0,2543.69,2547.5,1213.0
2023-09-13 09:50:00,2549.03,2549.03,2541.0,2541.15,895.0,2549.03,2549.03,2541.0,2541.15,895.0
2023-09-13 10:00:00,2545.24,2546.03,2545.0,2546.03,400.0,2545.24,2546.03,2545.0,2546.03,400.0
2023-09-13 10:10:00,2547.29,2551.25,2536.44,2538.94,2600.0,2547.29,2551.25,2536.44,2538.94,2600.0
2023-09-13 10:20:00,2534.05,2534.05,2534.05,2534.05,100.0,2534.05,2534.05,2534.05,2534.05,100.0
2023-09-13 10:30:00,2537.33,2540.0,2537.32,2540.0,200.0,2537.33,2540.0,2537.32,2540.0,200.0
2023-09-13 10:40:00,2540.06,2542.55,2537.9,2537.9,900.0,2540.06,2542.55,2537.9,2537.9,900.0
2023-09-13 10:50:00,2540.15,2540.22,2540.0,2540.22,800.0,2540.15,2540.22,2540.0,2540.22,800.0
2023-09-13 11:00:00,2540.0,2547.09,2540.0,2547.09,1997.0,2540.0,2547.09,2540.0,2547.09,1997.0
2023-09-13 11:10:00,2548.49,2551.43,2542.22,2542.22,500.0,2548.49,2551.43,2542.22,2542.22,500.0
2023-09-13 11:20:00,2541.14,2541.14,2539.63,2539.64,737.0,2541.14,2541.14,2539.63,2539.64,737.0
2023-09-13 11:30:00,2538.31,2538.31,2538.31,2538.31,100.0,2538.31,2538.31,2538.31,2538.31,100.0
2023-09-13 11:40:00,2534.48,2536.33,2534.48,2536.33,200.0,2534.48,2536.33,2534.48,2536.33,200.0
2023-09-13 11:50:00,2534.16,2534.16,2534.16,2534.16,100.0,2534.16,2534.16,2534.16,2534.16,100.0
2023-09-13 12:00:00,2541.04,2541.04,2541.03,2541.04,200.0,2541.04,2541.04,2541.03,2541.04,200.0
2023-09-13 12:10:00,2541.04,2541.04,2541.04,2541.04,0.0,2541.04,2541.04,2541.04,2541.04,0.0
2023-09-13 12:20:00,2541.04,2541.04,2541.04,2541.04,0.0,2541.04,2541.04,2541.04,2541.04,0.0
2023-09-13 12:30:00,2545.16,2546.12,2543.66,2543.66,1700.0,2545.16,2546.12,2543.66,2543.66,1700.0
2023-09-13 12:40:00,2544.86,2545.92,2544.86,2545.92,201.0,2544.86,2545.92,2544.86,2545.92,201.0
2023-09-13 12:50:00,2545.92,2545.92,2545.92,2545.92,0.0,2545.92,2545.92,2545.92,2545.92,0.0
2023-09-13 13:00:00,2545.92,2545.92,2545.92,2545.92,0.0,2545.92,2545.92,2545.92,2545.92,0.0
2023-09-13 13:10:00,2546.81,2546.81,2544.64,2544.64,621.0,2546.81,2546.81,2544.64,2544.64,621.0
2023-09-13 13:20:00,2543.46,2543.46,2543.46,2543.46,100.0,2543.46,2543.46,2543.46,2543.46,100.0
2023-09-13 13:30:00,2547.22,2547.22,2547.22,2547.22,100.0,2547.22,2547.22,2547.22,2547.22,100.0
2023-09-13 13:40:00,2549.87,2549.87,2549.04,2549.04,200.0,2549.87,2549.87,2549.04,2549.04,200.0
2023-09-13 13:50:00,2554.17,2554.55,2553.18,2554.55,300.0,2554.17,2554.55,2553.18,2554.55,300.0
2023-09-13 14:00:00,2554.88,2554.88,2554.88,2554.88,100.0,2554.88,2554.88,2554.88,2554.88,100.0
2023-09-13 14:10:00,2554.88,2554.88,2554.88,2554.88,0.0,2554.88,2554.88,2554.88,2554.88,0.0
2023-09-13 14:20:00,2554.88,2554.88,2554.88,2554.88,0.0,2554.88,2554.88,2554.88,2554.88,0.0
2023-09-13 14:30:00,2554.86,2554.88,2554.63,2554.64,360.0,2554.86,2554.88,2554.63,2554.64,360.0
2023-09-13 14:40:00,2553.54,2553.54,2547.08,2547.08,600.0,2553.54,2553.54,2547.08,2547.08,600.0
2023-09-13 14:50:00,2545.81,2545.81,2545.81,2545.81,100.0,2545.81,2545.81,2545.81,2545.81,100.0
2023-09-13 15:00:00,2538.57,2539.07,2534.91,2534.91,303.0,2538.57,2539.07,2534.91,2534.91,303.0
2023-09-13 15:10:00,2534.74,2535.18,2534.33,2534.87,500.0,2534.74,2535.18,2534.33,2534.87,500.0
2023-09-13 15:20:00,2533.39,2534.23,2529.88,2532.8,603.0,2533.39,2534.23,2529.88,2532.8,603.0
2023-09-13 15:30:00,2533.07,2533.07,2533.06,2533.07,100.0,2533.07,2533.07,2533.06,2533.07,100.0
2023-09-13 15:40:00,2532.47,2533.89,2531.98,2532.86,1202.0,2532.47,2533.89,2531.98,2532.86,1202.0
2023-09-13 15:50:00,2532.07,2533.02,2530.23,2532.96,3543.0,2532.07,2533.02,2530.23,2532.96,3543.0
2023-09-14 09:30:00,2538.5,2540.92,2538.5,2540.92,981.0,2538.5,2540.92,2538.5,2540.92,981.0
2023-09-14 09:40:00,2540.92,2540.92,2540.92,2540.92,0.0,2540.92,2540.92,2540.92,2540.92,0.0
2023-09-14 09:50:00,2540.92,2540.92,2540.92,2540.92,0.0,2540.92,2540.92,2540.92,2540.92,0.0
2023-09-14 10:00:00,2541.66,2548.68,2541.65,2546.97,500.0,2541.66,2548.68,2541.65,2546.97,500.0
2023-09-14 10:10:00,2549.48,2549.48,2547.5,2547.6,800.0,2549.48,2549.48,2547.5,2547.6,800.0
2023-09-14 10:20:00,2547.72,2548.64,2547.44,2548.64,600.0,2547.72,2548.64,2547.44,2548.64,600.0
2023-09-14 10:30:00,2548.33,2551.69,2544.02,2551.69,1411.0,2548.33,2551.69,2544.02,2551.69,1411.0
2023-09-14 10:40:00,2551.69,2551.69,2551.69,2551.69,0.0,2551.69,2551.69,2551.69,2551.69,0.0
2023-09-14 10:50:00,2552.66,2552.66,2549.69,2549.69,1041.0,2552.66,2552.66,2549.69,2549.69,1041.0
2023-09-14 11:00:00,2549.36,2549.36,2541.51,2543.31,3991.0,2549.36,2549.36,2541.51,2543.31,3991.0
2023-09-14 11:10:00,2546.5,2553.27,2546.5,2553.27,700.0,2546.5,2553.27,2546.5,2553.27,700.0
2023-09-14 11:20:00,2552.59,2552.59,2550.0,2550.0,216.0,2552.59,2552.59,2550.0,2550.0,216.0
2023-09-14 11:30:00,2551.24,2551.24,2551.24,2551.24,100.0,2551.24,2551.24,2551.24,2551.24,100.0
2023-09-14 11:40:00,2551.24,2551.24,2551.24,2551.24,0.0,2551.24,2551.24,2551.24,2551.24,0.0
2023-09-14 11:50:00,2551.24,2551.24,2551.24,2551.24,0.0,2551.24,2551.24,2551.24,2551.24,0.0
2023-09-14 12:00:00,2551.24,2551.24,2551.24,2551.24,0.0,2551.24,2551.24,2551.24,2551.24,0.0
2023-09-14 12:10:00,2552.76,2555.82,2552.76,2555.8,903.0,2552.76,2555.82,2552.76,2555.8,903.0
2023-09-14 12:20:00,2556.14,2558.75,2552.48,2558.75,800.0,2556.14,2558.75,2552.48,2558.75,800.0
2023-09-14 12:30:00,2565.81,2566.5,2565.81,2566.5,200.0,2565.81,2566.5,2565.81,2566.5,200.0
2023-09-14 12:40:00,2563.52,2563.52,2563.51,2563.51,300.0,2563.52,2563.52,2563.51,2563.51,300.0
2023-09-14 12:50:00,2563.51,2563.51,2563.51,2563.51,0.0,2563.51,2563.51,2563.51,2563.51,0.0
2023-09-14 13:00:00,2563.51,2563.51,2563.51,2563.51,0.0,2563.51,2563.51,2563.51,2563.51,0.0
2023-09-14 13:10:00,2557.37,2557.37,2556.46,2556.46,200.0,2557.37,2557.37,2556.46,2556.46,200.0
2023-09-14 13:20:00,2556.46,2556.46,2556.46,2556.46,0.0,2556.46,2556.46,2556.46,2556.46,0.0
2023-09-14 13:30:00,2557.28,2557.28,2557.27,2557.27,409.0,2557.28,2557.28,2557.27,2557.27,409.0
2023-09-14 13:40:00,2557.27,2557.27,2557.27,2557.27,0.0,2557.27,2557.27,2557.27,2557.27,0.0
2023-09-14 13:50:00,2557.27,2557.27,2557.27,2557.27,0.0,2557.27,2557.27,2557.27,2557.27,0.0
2023-09-14 14:00:00,2556.46,2557.55,2556.01,2556.44,600.0,2556.46,2557.55,2556.01,2556.44,600.0
2023-09-14 14:10:00,2557.76,2557.9,2555.02,2555.02,300.0,2557.76,2557.9,2555.02,2555.02,300.0
2023-09-14 14:20:00,2557.12,2557.12,2556.53,2556.55,762.0,2557.12,2557.12,2556.53,2556.55,762.0
2023-09-14 14:30:00,2555.83,2555.83,2555.69,2555.69,470.0,2555.83,2555.83,2555.69,2555.69,470.0
2023-09-14 14:40:00,2557.17,2557.17,2555.34,2555.34,237.0,2557.17,2557.17,2555.34,2555.34,237.0
2023-09-14 14:50:00,2555.66,2555.66,2555.66,2555.66,100.0,2555.66,2555.66,2555.66,2555.66,100.0
2023-09-14 15:00:00,2562.39,2562.39,2559.03,2560.84,2000.0,2562.39,2562.39,2559.03,2560.84,2000.0
2023-09-14 15:10:00,2557.56,2563.28,2557.56,2563.0,600.0,2557.56,2563.28,2557.56,2563.0,600.0
2023-09-14 15:20:00,2560.48,2563.96,2560.48,2563.95,863.0,2560.48,2563.96,2560.48,2563.95,863.0
2023-09-14 15:30:00,2563.6,2564.63,2562.46,2564.63,800.0,2563.6,2564.63,2562.46,2564.63,800.0
2023-09-14 15:40:00,2563.45,2570.92,2562.35,2570.92,1902.0,2563.45,2570.92,2562.35,2570.92,1902.0
2023-09-14 15:50:00,2568.97,2578.48,2568.1,2578.45,4377.0,2568.97,2578.48,2568.1,2578.45,4377.0
2023-09-15 09:30:00,2581.32,2581.32,2571.97,2571.97,13533.0,2581.32,2581.32,2571.97,2571.97,13533.0
2023-09-15 09:40:00,2570.27,2570.27,2556.25,2556.25,1386.0,2570.27,2570.27,2556.25,2556.25,1386.0
2023-09-15 09:50:00,2565.67,2565.67,2560.37,2560.37,200.0,2565.67,2565.67,2560.37,2560.37,200.0
2023-09-15 10:00:00,2570.76,2570.76,2569.61,2569.61,300.0,2570.76,2570.76,2569.61,2569.61,300.0
2023-09-15 10:10:00,2568.56,2570.25,2568.55,2569.47,600.0,2568.56,2570.25,2568.55,2569.47,600.0
2023-09-15 10:20:00,2568.25,2568.25,2568.25,2568.25,100.0,2568.25,2568.25,2568.25,2568.25,100.0
2023-09-15 10:30:00,2567.62,2567.99,2563.61,2567.99,1211.0,2567.62,2567.99,2563.61,2567.99,1211.0
2023-09-15 10:40:00,2565.37,2565.37,2559.41,2560.43,899.0,2565.37,2565.37,2559.41,2560.43,899.0
2023-09-15 10:50:00,2558.97,2558.97,2558.97,2558.97,100.0,2558.97,2558.97,2558.97,2558.97,100.0
2023-09-15 11:00:00,2548.1,2554.52,2543.78,2554.52,1478.0,2548.1,2554.52,2543.78,2554.52,1478.0
2023-09-15 11:10:00,2554.52,2554.52,2554.52,2554.52,0.0,2554.52,2554.52,2554.52,2554.52,0.0
2023-09-15 11:20:00,2554.52,2554.52,2554.52,2554.52,0.0,2554.52,2554.52,2554.52,2554.52,0.0
2023-09-15 11:30:00,2548.21,2548.21,2548.21,2548.21,310.0,2548.21,2548.21,2548.21,2548.21,310.0
2023-09-15 11:40:00,2548.21,2548.21,2548.21,2548.21,0.0,2548.21,2548.21,2548.21,2548.21,0.0
2023-09-15 11:50:00,2548.21,2548.21,2548.21,2548.21,0.0,2548.21,2548.21,2548.21,2548.21,0.0
2023-09-15 12:00:00,2555.0,2560.0,2555.0,2560.0,617.0,2555.0,2560.0,2555.0,2560.0,617.0
2023-09-15 12:10:00,2559.99,2560.51,2559.87,2559.87,1367.0,2559.99,2560.51,2559.87,2559.87,1367.0
2023-09-15 12:20:00,2558.72,2558.72,2556.99,2556.99,458.0,2558.72,2558.72,2556.99,2556.99,458.0
2023-09-15 12:30:00,2554.06,2554.06,2554.06,2554.06,100.0,2554.06,2554.06,2554.06,2554.06,100.0
2023-09-15 12:40:00,2550.81,2550.81,2550.81,2550.81,100.0,2550.81,2550.81,2550.81,2550.81,100.0
2023-09-15 12:50:00,2548.36,2548.36,2548.36,2548.36,100.0,2548.36,2548.36,2548.36,2548.36,100.0
2023-09-15 13:00:00,2548.36,2548.36,2548.36,2548.36,0.0,2548.36,2548.36,2548.36,2548.36,0.0
2023-09-15 13:10:00,2546.91,2547.7,2546.78,2547.7,300.0,2546.91,2547.7,2546.78,2547.7,300.0
2023-09-15 13:20:00,2545.37,2545.37,2544.09,2544.09,300.0,2545.37,2545.37,2544.09,2544.09,300.0
2023-09-15 13:30:00,2545.0,2545.0,2544.47,2544.47,313.0,2545.0,2545.0,2544.47,2544.47,313.0
2023-09-15 13:40:00,2545.87,2549.82,2545.87,2549.82,300.0,2545.87,2549.82,2545.87,2549.82,300.0
2023-09-15 13:50:00,2549.82,2549.82,2549.82,2549.82,0.0,2549.82,2549.82,2549.82,2549.82,0.0
2023-09-15 14:00:00,2547.96,2549.64,2546.78,2546.78,300.0,2547.96,2549.64,2546.78,2546.78,300.0
2023-09-15 14:10:00,2546.36,2546.36,2546.36,2546.36,100.0,2546.36,2546.36,2546.36,2546.36,100.0
2023-09-15 14:20:00,2544.64,2544.64,2544.64,2544.64,100.0,2544.64,2544.64,2544.64,2544.64,100.0
2023-09-15 14:30:00,2540.36,2540.36,2540.36,2540.36,101.0,2540.36,2540.36,2540.36,2540.36,101.0
2023-09-15 14:40:00,2540.36,2540.36,2540.36,2540.36,0.0,2540.36,2540.36,2540.36,2540.36,0.0
2023-09-15 14:50:00,2541.69,2550.08,2541.48,2550.08,1300.0,2541.69,2550.08,2541.48,2550.08,1300.0
2023-09-15 15:00:00,2548.34,2548.34,2545.49,2547.8,300.0,2548.34,2548.34,2545.49,2547.8,300.0
2023-09-15 15:10:00,2546.64,2546.75,2537.28,2540.09,2313.0,2546.64,2546.75,2537.28,2540.09,2313.0
2023-09-15 15:20:00,2539.01,2539.32,2528.27,2536.27,5313.0,2539.01,2539.32,2528.27,2536.27,5313.0
2023-09-15 15:30:00,2535.1,2536.0,2529.21,2529.21,1700.0,2535.1,2536.0,2529.21,2529.21,1700.0
2023-09-15 15:40:00,2530.33,2538.78,2529.75,2536.85,1568.0,2530.33,2538.78,2529.75,2536.85,1568.0
2023-09-15 15:50:00,2535.45,2537.52,2525.13,2531.84,7452.0,2535.45,2537.52,2525.13,2531.84,7452.0
2023-09-18 09:30:00,2525.26,2525.26,2514.25,2520.3,2743.0,2525.26,2525.26,2514.25,2520.3,2743.0
2023-09-18 09:40:00,2514.66,2514.67,2500.0,2500.0,1798.0,2514.66,2514.67,2500.0,2500.0,1798.0
2023-09-18 09:50:00,2491.82,2499.85,2491.82,2499.85,500.0,2491.82,2499.85,2491.82,2499.85,500.0
2023-09-18 10:00:00,2510.01,2523.12,2510.01,2517.83,900.0,2510.01,2523.12,2510.01,2517.83,900.0
2023-09-18 10:10:00,2521.18,2526.72,2521.18,2526.51,761.0,2521.18,2526.72,2521.18,2526.51,761.0
2023-09-18 10:20:00,2527.51,2534.98,2527.51,2534.98,500.0,2527.51,2534.98,2527.51,2534.98,500.0
2023-09-18 10:30:00,2535.47,2537.91,2528.02,2528.02,710.0,2535.47,2537.91,2528.02,2528.02,710.0
2023-09-18 10:40:00,2529.07,2529.07,2526.18,2526.18,200.0,2529.07,2529.07,2526.18,2526.18,200.0
2023-09-18 10:50:00,2524.61,2528.28,2524.38,2524.38,904.0,2524.61,2528.28,2524.38,2524.38,904.0
2023-09-18 11:00:00,2527.75,2527.75,2520.66,2522.52,593.0,2527.75,2527.75,2520.66,2522.52,593.0
2023-09-18 11:10:00,2523.02,2523.02,2522.02,2522.63,500.0,2523.02,2523.02,2522.02,2522.63,500.0
2023-09-18 11:20:00,2519.12,2522.92,2519.12,2522.92,200.0,2519.12,2522.92,2519.12,2522.92,200.0
2023-09-18 11:30:00,2526.28,2528.04,2526.28,2528.04,300.0,2526.28,2528.04,2526.28,2528.04,300.0
2023-09-18 11:40:00,2524.92,2526.53,2524.92,2526.19,300.0,2524.92,2526.53,2524.92,2526.19,300.0
2023-09-18 11:50:00,2525.95,2525.95,2524.01,2524.01,300.0,2525.95,2525.95,2524.01,2524.01,300.0
2023-09-18 12:00:00,2524.98,2526.17,2524.98,2526.17,200.0,2524.98,2526.17,2524.98,2526.17,200.0
2023-09-18 12:10:00,2525.45,2525.45,2523.52,2524.47,800.0,2525.45,2525.45,2523.52,2524.47,800.0
2023-09-18 12:20:00,2522.76,2526.52,2522.76,2525.75,1570.0,2522.76,2526.52,2522.76,2525.75,1570.0
2023-09-18 12:30:00,2529.1,2536.53,2529.1,2534.6,600.0,2529.1,2536.53,2529.1,2534.6,600.0
2023-09-18 12:40:00,2538.49,2538.49,2533.03,2534.47,1938.0,2538.49,2538.49,2533.03,2534.47,1938.0
2023-09-18 12:50:00,2533.93,2535.0,2532.7,2532.97,1849.0,2533.93,2535.0,2532.7,2532.97,1849.0
2023-09-18 13:00:00,2533.01,2533.88,2530.67,2533.88,1508.0,2533.01,2533.88,2530.67,2533.88,1508.0
2023-09-18 13:10:00,2534.9,2536.32,2534.9,2535.3,411.0,2534.9,2536.32,2534.9,2535.3,411.0
2023-09-18 13:20:00,2537.16,2537.17,2536.52,2536.52,200.0,2537.16,2537.17,2536.52,2536.52,200.0
2023-09-18 13:30:00,2534.49,2534.49,2534.49,2534.49,100.0,2534.49,2534.49,2534.49,2534.49,100.0
2023-09-18 13:40:00,2533.4,2533.73,2533.4,2533.73,200.0,2533.4,2533.73,2533.4,2533.73,200.0
2023-09-18 13:50:00,2534.75,2537.0,2534.74,2534.96,560.0,2534.75,2537.0,2534.74,2534.96,560.0
2023-09-18 14:00:00,2536.04,2536.04,2529.84,2529.84,1300.0,2536.04,2536.04,2529.84,2529.84,1300.0
2023-09-18 14:10:00,2529.83,2529.83,2522.08,2522.08,500.0,2529.83,2529.83,2522.08,2522.08,500.0
2023-09-18 14:20:00,2519.07,2519.36,2519.07,2519.36,200.0,2519.07,2519.36,2519.07,2519.36,200.0
2023-09-18 14:30:00,2518.29,2520.41,2517.09,2520.41,400.0,2518.29,2520.41,2517.09,2520.41,400.0
2023-09-18 14:40:00,2521.64,2522.98,2521.64,2522.98,300.0,2521.64,2522.98,2521.64,2522.98,300.0
2023-09-18 14:50:00,2522.72,2522.72,2522.24,2522.24,505.0,2522.72,2522.72,2522.24,2522.24,505.0
2023-09-18 15:00:00,2522.36,2526.01,2521.92,2526.01,300.0,2522.36,2526.01,2521.92,2526.01,300.0
2023-09-18 15:10:00,2525.0,2525.0,2522.61,2522.61,400.0,2525.0,2525.0,2522.61,2522.61,400.0
2023-09-18 15:20:00,2522.5,2525.76,2522.49,2525.76,600.0,2522.5,2525.76,2522.49,2525.76,600.0
2023-09-18 15:30:00,2524.58,2525.79,2521.99,2521.99,2027.0,2524.58,2525.79,2521.99,2521.99,2027.0
2023-09-18 15:40:00,2520.42,2521.7,2519.0,2520.78,1400.0,2520.42,2521.7,2519.0,2520.78,1400.0
2023-09-18 15:50:00,2519.51,2525.89,2518.22,2524.95,4340.0,2519.51,2525.89,2518.22,2524.95,4340.0
2023-09-19 09:30:00,2448.9,2450.0,2422.53,2439.37,8248.0,2448.9,2450.0,2422.53,2439.37,8248.0
2023-09-19 09:40:00,2442.03,2467.01,2440.93,2460.71,7709.0,2442.03,2467.01,2440.93,2460.71,7709.0
2023-09-19 09:50:00,2465.1,2475.0,2463.04,2465.02,8486.0,2465.1,2475.0,2463.04,2465.02,8486.0
2023-09-19 10:00:00,2464.83,2464.83,2444.39,2454.62,4827.0,2464.83,2464.83,2444.39,2454.62,4827.0
2023-09-19 10:10:00,2455.62,2480.48,2455.61,2480.48,1712.0,2455.62,2480.48,2455.61,2480.48,1712.0
2023-09-19 10:20:00,2482.29,2502.55,2482.28,2498.31,4052.0,2482.29,2502.55,2482.28,2498.31,4052.0
2023-09-19 10:30:00,2496.41,2500.0,2485.0,2497.5,4780.0,2496.41,2500.0,2485.0,2497.5,4780.0
2023-09-19 10:40:00,2498.94,2518.06,2498.94,2518.06,900.0,2498.94,2518.06,2498.94,2518.06,900.0
2023-09-19 10:50:00,2514.59,2525.84,2513.92,2518.94,1700.0,2514.59,2525.84,2513.92,2518.94,1700.0
2023-09-19 11:00:00,2518.0,2523.71,2517.99,2522.5,1010.0,2518.0,2523.71,2517.99,2522.5,1010.0
2023-09-19 11:10:00,2522.49,2531.34,2522.49,2529.89,1189.0,2522.49,2531.34,2522.49,2529.89,1189.0
2023-09-19 11:20:00,2530.63,2530.63,2530.62,2530.63,100.0,2530.63,2530.63,2530.62,2530.63,100.0
2023-09-19 11:30:00,2525.79,2525.79,2511.12,2516.21,1450.0,2525.79,2525.79,2511.12,2516.21,1450.0
2023-09-19 11:40:00,2510.48,2511.01,2503.51,2508.23,1195.0,2510.48,2511.01,2503.51,2508.23,1195.0
2023-09-19 11:50:00,2509.61,2509.61,2502.07,2502.14,400.0,2509.61,2509.61,2502.07,2502.14,400.0
2023-09-19 12:00:00,2499.14,2499.14,2485.17,2485.17,500.0,2499.14,2499.14,2485.17,2485.17,500.0
2023-09-19 12:10:00,2479.56,2487.73,2479.56,2484.33,1175.0,2479.56,2487.73,2479.56,2484.33,1175.0
2023-09-19 12:20:00,2484.31,2487.98,2483.45,2483.45,1400.0,2484.31,2487.98,2483.45,2483.45,1400.0
2023-09-19 12:30:00,2487.86,2496.43,2487.01,2496.43,500.0,2487.86,2496.43,2487.01,2496.43,500.0
2023-09-19 12:40:00,2495.57,2496.54,2494.15,2494.15,500.0,2495.57,2496.54,2494.15,2494.15,500.0
2023-09-19 12:50:00,2491.96,2494.0,2491.96,2493.92,500.0,2491.96,2494.0,2491.96,2493.92,500.0
2023-09-19 13:00:00,2493.91,2493.91,2475.09,2483.58,1100.0,2493.91,2493.91,2475.09,2483.58,1100.0
2023-09-19 13:10:00,2477.04,2485.6,2477.04,2485.6,900.0,2477.04,2485.6,2477.04,2485.6,900.0
2023-09-19 13:20:00,2482.72,2485.16,2482.69,2482.8,1470.0,2482.72,2485.16,2482.69,2482.8,1470.0
2023-09-19 13:30:00,2485.53,2486.54,2485.53,2486.54,418.0,2485.53,2486.54,2485.53,2486.54,418.0
2023-09-19 13:40:00,2487.25,2493.27,2483.99,2493.27,600.0,2487.25,2493.27,2483.99,2493.27,600.0
2023-09-19 13:50:00,2494.46,2499.89,2494.46,2494.5,500.0,2494.46,2499.89,2494.46,2494.5,500.0
2023-09-19 14:00:00,2493.72,2493.83,2491.03,2491.03,500.0,2493.72,2493.83,2491.03,2491.03,500.0
2023-09-19 14:10:00,2490.24,2492.03,2481.33,2481.33,806.0,2490.24,2492.03,2481.33,2481.33,806.0
2023-09-19 14:20:00,2478.21,2489.56,2478.21,2487.32,1200.0,2478.21,2489.56,2478.21,2487.32,1200.0
2023-09-19 14:30:00,2484.73,2489.9,2484.73,2489.9,400.0,2484.73,2489.9,2484.73,2489.9,400.0
2023-09-19 14:40:00,2487.87,2490.78,2486.69,2489.91,800.0,2487.87,2490.78,2486.69,2489.91,800.0
2023-09-19 14:50:00,2488.95,2489.71,2483.77,2483.82,900.0,2488.95,2489.71,2483.77,2483.82,900.0
2023-09-19 15:00:00,2481.16,2486.2,2476.88,2480.57,1300.0,2481.16,2486.2,2476.88,2480.57,1300.0
2023-09-19 15:10:00,2478.0,2479.8,2473.62,2475.12,1300.0,2478.0,2479.8,2473.62,2475.12,1300.0
2023-09-19 15:20:00,2473.75,2475.05,2472.17,2473.24,1946.0,2473.75,2475.05,2472.17,2473.24,1946.0
2023-09-19 15:30:00,2475.05,2480.25,2473.74,2479.0,3521.0,2475.05,2480.25,2473.74,2479.0,3521.0
2023-09-19 15:40:00,2478.97,2480.2,2476.36,2480.13,3251.0,2478.97,2480.2,2476.36,2480.13,3251.0
2023-09-19 15:50:00,2480.18,2480.19,2471.86,2473.02,10009.0,2480.18,2480.19,2471.86,2473.02,10009.0
2023-09-20 09:30:00,2497.83,2516.85,2487.34,2487.34,1371.0,2497.83,2516.85,2487.34,2487.34,1371.0
2023-09-20 09:40:00,2502.81,2502.81,2502.81,2502.81,208.0,2502.81,2502.81,2502.81,2502.81,208.0
2023-09-20 09:50:00,2508.69,2521.66,2508.69,2521.66,500.0,2508.69,2521.66,2508.69,2521.66,500.0
2023-09-20 10:00:00,2520.17,2530.0,2520.17,2530.0,618.0,2520.17,2530.0,2520.17,2530.0,618.0
2023-09-20 10:10:00,2529.27,2541.13,2529.27,2539.45,800.0,2529.27,2541.13,2529.27,2539.45,800.0
2023-09-20 10:20:00,2541.21,2549.45,2541.21,2544.54,906.0,2541.21,2549.45,2541.21,2544.54,906.0
2023-09-20 10:30:00,2545.36,2551.04,2545.35,2548.65,1104.0,2545.36,2551.04,2545.35,2548.65,1104.0
2023-09-20 10:40:00,2548.66,2557.29,2548.09,2553.0,1290.0,2548.66,2557.29,2548.09,2553.0,1290.0
2023-09-20 10:50:00,2554.28,2557.98,2550.79,2556.6,621.0,2554.28,2557.98,2550.79,2556.6,621.0
2023-09-20 11:00:00,2559.93,2569.37,2559.92,2567.59,500.0,2559.93,2569.37,2559.92,2567.59,500.0
2023-09-20 11:10:00,2570.06,2572.03,2570.0,2570.62,1100.0,2570.06,2572.03,2570.0,2570.62,1100.0
2023-09-20 11:20:00,2567.33,2571.66,2567.32,2571.66,200.0,2567.33,2571.66,2567.32,2571.66,200.0
2023-09-20 11:30:00,2575.0,2575.0,2575.0,2575.0,100.0,2575.0,2575.0,2575.0,2575.0,100.0
2023-09-20 11:40:00,2577.57,2586.16,2577.57,2586.16,2485.0,2577.57,2586.16,2577.57,2586.16,2485.0
2023-09-20 11:50:00,2588.21,2589.0,2583.58,2583.59,700.0,2588.21,2589.0,2583.58,2583.59,700.0
2023-09-20 12:00:00,2581.06,2581.17,2578.93,2581.17,400.0,2581.06,2581.17,2578.93,2581.17,400.0
2023-09-20 12:10:00,2578.87,2578.87,2575.38,2575.38,1027.0,2578.87,2578.87,2575.38,2575.38,1027.0
2023-09-20 12:20:00,2577.87,2577.87,2577.87,2577.87,100.0,2577.87,2577.87,2577.87,2577.87,100.0
2023-09-20 12:30:00,2577.87,2577.87,2577.87,2577.87,0.0,2577.87,2577.87,2577.87,2577.87,0.0
2023-09-20 12:40:00,2577.0,2577.01,2574.55,2574.55,1437.0,2577.0,2577.01,2574.55,2574.55,1437.0
2023-09-20 12:50:00,2573.25,2573.25,2560.77,2561.69,1717.0,2573.25,2573.25,2560.77,2561.69,1717.0
2023-09-20 13:00:00,2566.89,2579.02,2566.88,2579.02,1200.0,2566.89,2579.02,2566.88,2579.02,1200.0
2023-09-20 13:10:00,2580.12,2580.12,2577.0,2577.0,636.0,2580.12,2580.12,2577.0,2577.0,636.0
2023-09-20 13:20:00,2577.0,2577.0,2577.0,2577.0,0.0,2577.0,2577.0,2577.0,2577.0,0.0
2023-09-20 13:30:00,2576.7,2578.96,2576.7,2576.7,900.0,2576.7,2578.96,2576.7,2576.7,900.0
2023-09-20 13:40:00,2573.38,2576.89,2573.38,2573.99,936.0,2573.38,2576.89,2573.38,2573.99,936.0
2023-09-20 13:50:00,2573.69,2575.11,2573.69,2575.11,923.0,2573.69,2575.11,2573.69,2575.11,923.0
2023-09-20 14:00:00,2575.11,2575.11,2575.11,2575.11,0.0,2575.11,2575.11,2575.11,2575.11,0.0
2023-09-20 14:10:00,2574.73,2574.73,2574.73,2574.73,100.0,2574.73,2574.73,2574.73,2574.73,100.0
2023-09-20 14:20:00,2575.45,2577.04,2575.45,2577.04,946.0,2575.45,2577.04,2575.45,2577.04,946.0
2023-09-20 14:30:00,2579.02,2579.02,2579.02,2579.02,300.0,2579.02,2579.02,2579.02,2579.02,300.0
2023-09-20 14:40:00,2579.02,2579.02,2578.26,2578.26,1218.0,2579.02,2579.02,2578.26,2578.26,1218.0
2023-09-20 14:50:00,2581.94,2589.52,2581.4,2583.59,2422.0,2581.94,2589.52,2581.4,2583.59,2422.0
2023-09-20 15:00:00,2588.42,2588.42,2588.38,2588.38,200.0,2588.42,2588.42,2588.38,2588.38,200.0
2023-09-20 15:10:00,2588.38,2588.38,2588.38,2588.38,0.0,2588.38,2588.38,2588.38,2588.38,0.0
2023-09-20 15:20:00,2591.64,2595.0,2591.64,2594.33,600.0,2591.64,2595.0,2591.64,2594.33,600.0
2023-09-20 15:30:00,2592.01,2593.12,2585.7,2587.93,3990.0,2592.01,2593.12,2585.7,2587.93,3990.0
2023-09-20 15:40:00,2585.52,2585.52,2582.24,2582.79,516.0,2585.52,2585.52,2582.24,2582.79,516.0
2023-09-20 15:50:00,2578.37,2583.39,2578.01,2583.38,3307.0,2578.37,2583.39,2578.01,2583.38,3307.0
2023-09-21 09:30:00,2576.24,2576.24,2557.67,2557.68,3303.0,2576.24,2576.24,2557.67,2557.68,3303.0
2023-09-21 09:40:00,2551.98,2551.98,2533.48,2546.14,1776.0,2551.98,2551.98,2533.48,2546.14,1776.0
2023-09-21 09:50:00,2550.4,2570.63,2544.07,2544.08,1702.0,2550.4,2570.63,2544.07,2544.08,1702.0
2023-09-21 10:00:00,2538.59,2538.59,2538.58,2538.59,100.0,2538.59,2538.59,2538.58,2538.59,100.0
2023-09-21 10:10:00,2542.5,2547.83,2540.33,2540.34,700.0,2542.5,2547.83,2540.33,2540.34,700.0
2023-09-21 10:20:00,2539.59,2544.85,2536.65,2543.54,3394.0,2539.59,2544.85,2536.65,2543.54,3394.0
2023-09-21 10:30:00,2552.16,2552.17,2543.45,2543.45,822.0,2552.16,2552.17,2543.45,2543.45,822.0
2023-09-21 10:40:00,2543.45,2543.45,2543.45,2543.45,0.0,2543.45,2543.45,2543.45,2543.45,0.0
2023-09-21 10:50:00,2551.37,2555.24,2551.37,2554.22,400.0,2551.37,2555.24,2551.37,2554.22,400.0
2023-09-21 11:00:00,2557.01,2559.17,2557.01,2557.12,300.0,2557.01,2559.17,2557.01,2557.12,300.0
2023-09-21 11:10:00,2556.56,2556.56,2553.1,2556.0,2162.0,2556.56,2556.56,2553.1,2556.0,2162.0
2023-09-21 11:20:00,2555.0,2555.0,2550.0,2550.0,1583.0,2555.0,2555.0,2550.0,2550.0,1583.0
2023-09-21 11:30:00,2547.76,2551.0,2546.35,2547.76,2402.0,2547.76,2551.0,2546.35,2547.76,2402.0
2023-09-21 11:40:00,2543.39,2550.0,2543.38,2546.74,3189.0,2543.39,2550.0,2543.38,2546.74,3189.0
2023-09-21 11:50:00,2544.05,2548.76,2537.75,2537.75,6212.0,2544.05,2548.76,2537.75,2537.75,6212.0
2023-09-21 12:00:00,2540.27,2543.43,2539.86,2539.86,1400.0,2540.27,2543.43,2539.86,2539.86,1400.0
2023-09-21 12:10:00,2538.43,2539.98,2534.0,2536.64,2295.0,2538.43,2539.98,2534.0,2536.64,2295.0
2023-09-21 12:20:00,2536.7,2540.79,2536.69,2540.79,400.0,2536.7,2540.79,2536.69,2540.79,400.0
2023-09-21 12:30:00,2537.42,2541.99,2537.42,2541.99,200.0,2537.42,2541.99,2537.42,2541.99,200.0
2023-09-21 12:40:00,2543.54,2543.54,2543.53,2543.54,100.0,2543.54,2543.54,2543.53,2543.54,100.0
2023-09-21 12:50:00,2536.68,2536.68,2534.07,2534.07,720.0,2536.68,2536.68,2534.07,2534.07,720.0
2023-09-21 13:00:00,2534.22,2541.52,2534.22,2541.52,440.0,2534.22,2541.52,2534.22,2541.52,440.0
2023-09-21 13:10:00,2541.71,2541.71,2540.05,2540.05,300.0,2541.71,2541.71,2540.05,2540.05,300.0
2023-09-21 13:20:00,2543.61,2545.04,2543.61,2545.04,312.0,2543.61,2545.04,2543.61,2545.04,312.0
2023-09-21 13:30:00,2546.49,2546.5,2543.43,2543.76,1501.0,2546.49,2546.5,2543.43,2543.76,1501.0
2023-09-21 13:40:00,2543.75,2543.75,2543.75,2543.75,100.0,2543.75,2543.75,2543.75,2543.75,100.0
2023-09-21 13:50:00,2546.72,2546.72,2545.48,2546.35,900.0,2546.72,2546.72,2545.48,2546.35,900.0
2023-09-21 14:00:00,2546.99,2546.99,2545.33,2545.33,1801.0,2546.99,2546.99,2545.33,2545.33,1801.0
2023-09-21 14:10:00,2545.33,2545.33,2545.33,2545.33,0.0,2545.33,2545.33,2545.33,2545.33,0.0
2023-09-21 14:20:00,2546.05,2546.2,2546.04,2546.2,200.0,2546.05,2546.2,2546.04,2546.2,200.0
2023-09-21 14:30:00,2543.5,2544.87,2543.35,2544.87,451.0,2543.5,2544.87,2543.35,2544.87,451.0
2023-09-21 14:40:00,2544.89,2544.89,2544.88,2544.89,100.0,2544.89,2544.89,2544.88,2544.89,100.0
2023-09-21 14:50:00,2546.28,2546.28,2545.23,2545.23,200.0,2546.28,2546.28,2545.23,2545.23,200.0
2023-09-21 15:00:00,2546.21,2546.6,2545.85,2545.85,500.0,2546.21,2546.6,2545.85,2545.85,500.0
2023-09-21 15:10:00,2545.05,2546.6,2543.08,2543.08,2016.0,2545.05,2546.6,2543.08,2543.08,2016.0
2023-09-21 15:20:00,2542.96,2542.96,2535.51,2535.51,1458.0,2542.96,2542.96,2535.51,2535.51,1458.0
2023-09-21 15:30:00,2533.84,2535.4,2530.11,2535.4,945.0,2533.84,2535.4,2530.11,2535.4,945.0
2023-09-21 15:40:00,2532.43,2536.38,2532.43,2536.38,683.0,2532.43,2536.38,2532.43,2536.38,683.0
2023-09-21 15:50:00,2533.28,2534.03,2529.62,2529.72,2444.0,2533.28,2534.03,2529.62,2529.72,2444.0
2023-09-22 09:30:00,2528.93,2533.0,2528.93,2533.0,1335.0,2528.93,2533.0,2528.93,2533.0,1335.0
2023-09-22 09:40:00,2539.04,2544.23,2539.04,2544.23,706.0,2539.04,2544.23,2539.04,2544.23,706.0
2023-09-22 09:50:00,2548.99,2548.99,2542.62,2542.62,800.0,2548.99,2548.99,2542.62,2542.62,800.0
2023-09-22 10:00:00,2544.74,2544.9,2543.99,2543.99,1079.0,2544.74,2544.9,2543.99,2543.99,1079.0
2023-09-22 10:10:00,2539.0,2541.0,2539.0,2541.0,800.0,2539.0,2541.0,2539.0,2541.0,800.0
2023-09-22 10:20:00,2540.0,2540.0,2533.56,2537.0,1500.0,2540.0,2540.0,2533.56,2537.0,1500.0
2023-09-22 10:30:00,2536.0,2542.99,2536.0,2541.8,710.0,2536.0,2542.99,2536.0,2541.8,710.0
2023-09-22 10:40:00,2542.59,2552.08,2542.59,2552.08,218.0,2542.59,2552.08,2542.59,2552.08,218.0
2023-09-22 10:50:00,2552.22,2555.2,2552.11,2552.11,1600.0,2552.22,2555.2,2552.11,2552.11,1600.0
2023-09-22 11:00:00,2558.93,2558.93,2558.93,2558.93,100.0,2558.93,2558.93,2558.93,2558.93,100.0
2023-09-22 11:10:00,2559.64,2559.64,2559.64,2559.64,100.0,2559.64,2559.64,2559.64,2559.64,100.0
2023-09-22 11:20:00,2561.99,2561.99,2561.98,2561.99,200.0,2561.99,2561.99,2561.98,2561.99,200.0
2023-09-22 11:30:00,2564.38,2566.68,2564.37,2566.68,452.0,2564.38,2566.68,2564.37,2566.68,452.0
2023-09-22 11:40:00,2566.68,2566.68,2566.68,2566.68,0.0,2566.68,2566.68,2566.68,2566.68,0.0
2023-09-22 11:50:00,2564.15,2564.15,2564.15,2564.15,100.0,2564.15,2564.15,2564.15,2564.15,100.0
2023-09-22 12:00:00,2564.15,2564.15,2564.15,2564.15,100.0,2564.15,2564.15,2564.15,2564.15,100.0
2023-09-22 12:10:00,2568.43,2568.43,2564.06,2564.06,1200.0,2568.43,2568.43,2564.06,2564.06,1200.0
2023-09-22 12:20:00,2568.69,2568.69,2568.69,2568.69,100.0,2568.69,2568.69,2568.69,2568.69,100.0
2023-09-22 12:30:00,2570.1,2570.1,2568.41,2568.41,355.0,2570.1,2570.1,2568.41,2568.41,355.0
2023-09-22 12:40:00,2566.4,2566.4,2566.4,2566.4,100.0,2566.4,2566.4,2566.4,2566.4,100.0
2023-09-22 12:50:00,2566.4,2566.4,2566.4,2566.4,0.0,2566.4,2566.4,2566.4,2566.4,0.0
2023-09-22 13:00:00,2566.4,2566.4,2566.4,2566.4,0.0,2566.4,2566.4,2566.4,2566.4,0.0
2023-09-22 13:10:00,2567.35,2567.35,2567.35,2567.35,100.0,2567.35,2567.35,2567.35,2567.35,100.0
2023-09-22 13:20:00,2567.35,2567.35,2567.35,2567.35,0.0,2567.35,2567.35,2567.35,2567.35,0.0
2023-09-22 13:30:00,2569.36,2569.36,2566.27,2567.0,413.0,2569.36,2569.36,2566.27,2567.0,413.0
2023-09-22 13:40:00,2564.3,2564.3,2559.61,2559.61,700.0,2564.3,2564.3,2559.61,2559.61,700.0
2023-09-22 13:50:00,2563.09,2563.09,2563.09,2563.09,100.0,2563.09,2563.09,2563.09,2563.09,100.0
2023-09-22 14:00:00,2563.09,2563.09,2563.09,2563.09,0.0,2563.09,2563.09,2563.09,2563.09,0.0
2023-09-22 14:10:00,2563.09,2563.09,2563.09,2563.09,0.0,2563.09,2563.09,2563.09,2563.09,0.0
2023-09-22 14:20:00,2563.09,2563.09,2563.09,2563.09,0.0,2563.09,2563.09,2563.09,2563.09,0.0
2023-09-22 14:30:00,2567.92,2568.93,2567.89,2568.93,1233.0,2567.92,2568.93,2567.89,2568.93,1233.0
2023-09-22 14:40:00,2564.76,2564.76,2564.76,2564.76,308.0,2564.76,2564.76,2564.76,2564.76,308.0
2023-09-22 14:50:00,2564.76,2564.76,2564.76,2564.76,0.0,2564.76,2564.76,2564.76,2564.76,0.0
2023-09-22 15:00:00,2572.03,2572.03,2572.03,2572.03,118.0,2572.03,2572.03,2572.03,2572.03,118.0
2023-09-22 15:10:00,2575.97,2576.05,2575.65,2575.65,310.0,2575.97,2576.05,2575.65,2575.65,310.0
2023-09-22 15:20:00,2574.06,2575.02,2574.04,2574.04,800.0,2574.06,2575.02,2574.04,2574.04,800.0
2023-09-22 15:30:00,2573.7,2573.74,2573.43,2573.74,300.0,2573.7,2573.74,2573.43,2573.74,300.0
2023-09-22 15:40:00,2574.43,2574.71,2571.7,2574.51,2112.0,2574.43,2574.71,2571.7,2574.51,2112.0
2023-09-22 15:50:00,2573.17,2575.7,2565.98,2569.51,4505.0,2573.17,2575.7,2565.98,2569.51,4505.0
2023-09-25 09:30:00,2563.91,2595.58,2563.91,2565.71,945.0,2563.91,2595.58,2563.91,2565.71,945.0
2023-09-25 09:40:00,2588.11,2588.11,2572.95,2577.05,1448.0,2588.11,2588.11,2572.95,2577.05,1448.0
2023-09-25 09:50:00,2579.04,2579.04,2565.64,2565.64,200.0,2579.04,2579.04,2565.64,2565.64,200.0
2023-09-25 10:00:00,2574.55,2574.55,2555.06,2555.07,901.0,2574.55,2574.55,2555.06,2555.07,901.0
2023-09-25 10:10:00,2556.94,2559.95,2556.94,2559.95,200.0,2556.94,2559.95,2556.94,2559.95,200.0
2023-09-25 10:20:00,2556.46,2559.16,2556.46,2559.16,400.0,2556.46,2559.16,2556.46,2559.16,400.0
2023-09-25 10:30:00,2565.54,2565.54,2557.95,2565.0,1876.0,2565.54,2565.54,2557.95,2565.0,1876.0
2023-09-25 10:40:00,2563.11,2565.0,2560.0,2564.35,2820.0,2563.11,2565.0,2560.0,2564.35,2820.0
2023-09-25 10:50:00,2566.46,2573.8,2566.46,2573.8,400.0,2566.46,2573.8,2566.46,2573.8,400.0
2023-09-25 11:00:00,2571.84,2571.84,2571.83,2571.84,100.0,2571.84,2571.84,2571.83,2571.84,100.0
2023-09-25 11:10:00,2573.64,2573.64,2573.64,2573.64,100.0,2573.64,2573.64,2573.64,2573.64,100.0
2023-09-25 11:20:00,2576.1,2586.03,2576.1,2586.03,2477.0,2576.1,2586.03,2576.1,2586.03,2477.0
2023-09-25 11:30:00,2587.85,2590.0,2582.85,2583.49,2139.0,2587.85,2590.0,2582.85,2583.49,2139.0
2023-09-25 11:40:00,2583.16,2585.18,2582.85,2582.85,300.0,2583.16,2585.18,2582.85,2582.85,300.0
2023-09-25 11:50:00,2581.51,2581.51,2573.82,2578.98,850.0,2581.51,2581.51,2573.82,2578.98,850.0
2023-09-25 12:00:00,2580.49,2580.49,2572.0,2575.0,3061.0,2580.49,2580.49,2572.0,2575.0,3061.0
2023-09-25 12:10:00,2575.46,2578.0,2567.23,2571.76,2176.0,2575.46,2578.0,2567.23,2571.76,2176.0
2023-09-25 12:20:00,2579.82,2581.07,2577.23,2581.07,300.0,2579.82,2581.07,2577.23,2581.07,300.0
2023-09-25 12:30:00,2582.11,2582.11,2576.54,2580.64,573.0,2582.11,2582.11,2576.54,2580.64,573.0
2023-09-25 12:40:00,2577.98,2577.98,2577.98,2577.98,100.0,2577.98,2577.98,2577.98,2577.98,100.0
2023-09-25 12:50:00,2577.62,2577.62,2570.17,2570.81,898.0,2577.62,2577.62,2570.17,2570.81,898.0
2023-09-25 13:00:00,2571.95,2572.25,2571.95,2572.25,200.0,2571.95,2572.25,2571.95,2572.25,200.0
2023-09-25 13:10:00,2571.66,2573.71,2571.66,2573.44,500.0,2571.66,2573.71,2571.66,2573.44,500.0
2023-09-25 13:20:00,2573.02,2577.2,2572.43,2575.99,1723.0,2573.02,2577.2,2572.43,2575.99,1723.0
2023-09-25 13:30:00,2574.96,2578.96,2572.17,2578.04,1396.0,2574.96,2578.96,2572.17,2578.04,1396.0
2023-09-25 13:40:00,2578.04,2578.04,2578.04,2578.04,0.0,2578.04,2578.04,2578.04,2578.04,0.0
2023-09-25 13:50:00,2578.04,2578.04,2578.04,2578.04,0.0,2578.04,2578.04,2578.04,2578.04,0.0
2023-09-25 14:00:00,2584.24,2584.24,2581.77,2583.8,300.0,2584.24,2584.24,2581.77,2583.8,300.0
2023-09-25 14:10:00,2583.8,2583.8,2583.8,2583.8,0.0,2583.8,2583.8,2583.8,2583.8,0.0
2023-09-25 14:20:00,2580.7,2580.7,2580.7,2580.7,100.0,2580.7,2580.7,2580.7,2580.7,100.0
2023-09-25 14:30:00,2580.5,2584.27,2580.5,2584.27,602.0,2580.5,2584.27,2580.5,2584.27,602.0
2023-09-25 14:40:00,2584.4,2584.4,2582.1,2582.1,200.0,2584.4,2584.4,2582.1,2582.1,200.0
2023-09-25 14:50:00,2582.1,2582.1,2582.1,2582.1,0.0,2582.1,2582.1,2582.1,2582.1,0.0
2023-09-25 15:00:00,2580.41,2580.48,2578.96,2578.96,1478.0,2580.41,2580.48,2578.96,2578.96,1478.0
2023-09-25 15:10:00,2578.34,2578.34,2574.64,2575.1,425.0,2578.34,2578.34,2574.64,2575.1,425.0
2023-09-25 15:20:00,2580.35,2580.35,2577.9,2579.18,493.0,2580.35,2580.35,2577.9,2579.18,493.0
2023-09-25 15:30:00,2578.68,2580.48,2578.68,2580.48,924.0,2578.68,2580.48,2578.68,2580.48,924.0
2023-09-25 15:40:00,2581.02,2582.74,2580.56,2582.74,600.0,2581.02,2582.74,2580.56,2582.74,600.0
2023-09-25 15:50:00,2580.7,2582.98,2577.34,2582.58,2056.0,2580.7,2582.98,2577.34,2582.58,2056.0
2023-09-26 09:30:00,2570.03,2599.25,2570.03,2599.25,1021.0,2570.03,2599.25,2570.03,2599.25,1021.0
2023-09-26 09:40:00,2590.38,2598.18,2590.38,2598.18,200.0,2590.38,2598.18,2590.38,2598.18,200.0
2023-09-26 09:50:00,2577.19,2581.24,2577.19,2580.11,300.0,2577.19,2581.24,2577.19,2580.11,300.0
2023-09-26 10:00:00,2574.14,2574.14,2574.13,2574.14,100.0,2574.14,2574.14,2574.13,2574.14,100.0
2023-09-26 10:10:00,2571.05,2576.49,2569.52,2576.49,302.0,2571.05,2576.49,2569.52,2576.49,302.0
2023-09-26 10:20:00,2571.72,2571.72,2564.97,2564.97,400.0,2571.72,2571.72,2564.97,2564.97,400.0
2023-09-26 10:30:00,2560.14,2564.8,2560.1,2564.8,1526.0,2560.14,2564.8,2560.1,2564.8,1526.0
2023-09-26 10:40:00,2564.34,2572.95,2564.34,2572.95,608.0,2564.34,2572.95,2564.34,2572.95,608.0
2023-09-26 10:50:00,2570.82,2571.32,2570.08,2570.09,1156.0,2570.82,2571.32,2570.08,2570.09,1156.0
2023-09-26 11:00:00,2573.18,2576.9,2573.18,2575.08,935.0,2573.18,2576.9,2573.18,2575.08,935.0
2023-09-26 11:10:00,2574.68,2576.0,2571.49,2572.69,995.0,2574.68,2576.0,2571.49,2572.69,995.0
2023-09-26 11:20:00,2571.05,2575.06,2571.04,2575.06,200.0,2571.05,2575.06,2571.04,2575.06,200.0
2023-09-26 11:30:00,2572.45,2578.57,2572.44,2574.9,1700.0,2572.45,2578.57,2572.44,2574.9,1700.0
2023-09-26 11:40:00,2575.25,2580.04,2574.18,2578.84,1800.0,2575.25,2580.04,2574.18,2578.84,1800.0
2023-09-26 11:50:00,2578.84,2578.84,2578.84,2578.84,0.0,2578.84,2578.84,2578.84,2578.84,0.0
2023-09-26 12:00:00,2583.88,2586.5,2580.92,2586.5,700.0,2583.88,2586.5,2580.92,2586.5,700.0
2023-09-26 12:10:00,2586.82,2586.82,2583.81,2583.81,400.0,2586.82,2586.82,2583.81,2583.81,400.0
2023-09-26 12:20:00,2583.81,2583.81,2583.81,2583.81,0.0,2583.81,2583.81,2583.81,2583.81,0.0
2023-09-26 12:30:00,2576.86,2583.05,2576.85,2583.05,200.0,2576.86,2583.05,2576.85,2583.05,200.0
2023-09-26 12:40:00,2576.91,2579.92,2576.91,2579.92,229.0,2576.91,2579.92,2576.91,2579.92,229.0
2023-09-26 12:50:00,2578.62,2578.62,2568.1,2568.11,2000.0,2578.62,2578.62,2568.1,2568.11,2000.0
2023-09-26 13:00:00,2570.82,2572.59,2565.37,2572.59,1748.0,2570.82,2572.59,2565.37,2572.59,1748.0
2023-09-26 13:10:00,2568.85,2575.15,2568.85,2570.0,1400.0,2568.85,2575.15,2568.85,2570.0,1400.0
2023-09-26 13:20:00,2565.01,2570.48,2565.01,2565.13,1400.0,2565.01,2570.48,2565.01,2565.13,1400.0
2023-09-26 13:30:00,2565.61,2567.39,2565.61,2566.31,1474.0,2565.61,2567.39,2565.61,2566.31,1474.0
2023-09-26 13:40:00,2567.87,2569.46,2565.83,2569.46,800.0,2567.87,2569.46,2565.83,2569.46,800.0
2023-09-26 13:50:00,2567.63,2567.63,2567.56,2567.63,300.0,2567.63,2567.63,2567.56,2567.63,300.0
2023-09-26 14:00:00,2568.85,2568.96,2568.16,2568.96,500.0,2568.85,2568.96,2568.16,2568.96,500.0
2023-09-26 14:10:00,2565.83,2565.83,2560.54,2564.6,1424.0,2565.83,2565.83,2560.54,2564.6,1424.0
2023-09-26 14:20:00,2568.61,2568.61,2566.85,2566.85,300.0,2568.61,2568.61,2566.85,2566.85,300.0
2023-09-26 14:30:00,2567.39,2568.84,2567.01,2567.02,400.0,2567.39,2568.84,2567.01,2567.02,400.0
2023-09-26 14:40:00,2565.01,2570.02,2565.01,2569.62,700.0,2565.01,2570.02,2565.01,2569.62,700.0
2023-09-26 14:50:00,2569.02,2569.02,2568.64,2568.64,300.0,2569.02,2569.02,2568.64,2568.64,300.0
2023-09-26 15:00:00,2565.54,2565.54,2565.54,2565.54,100.0,2565.54,2565.54,2565.54,2565.54,100.0
2023-09-26 15:10:00,2568.83,2568.83,2568.24,2568.25,200.0,2568.83,2568.83,2568.24,2568.25,200.0
2023-09-26 15:20:00,2566.84,2566.84,2561.78,2561.78,1300.0,2566.84,2566.84,2561.78,2561.78,1300.0
2023-09-26 15:30:00,2560.42,2561.44,2549.89,2550.3,1530.0,2560.42,2561.44,2549.89,2550.3,1530.0
2023-09-26 15:40:00,2554.25,2557.39,2553.06,2557.39,1191.0,2554.25,2557.39,2553.06,2557.39,1191.0
2023-09-26 15:50:00,2553.2,2554.83,2551.26,2554.78,3285.0,2553.2,2554.83,2551.26,2554.78,3285.0
2023-09-27 09:30:00,2548.0,2557.27,2548.0,2555.0,2511.0,2548.0,2557.27,2548.0,2555.0,2511.0
2023-09-27 09:40:00,2541.92,2541.92,2541.92,2541.92,169.0,2541.92,2541.92,2541.92,2541.92,169.0
2023-09-27 09:50:00,2536.1,2536.1,2525.35,2525.35,843.0,2536.1,2536.1,2525.35,2525.35,843.0
2023-09-27 10:00:00,2522.86,2522.86,2522.86,2522.86,100.0,2522.86,2522.86,2522.86,2522.86,100.0
2023-09-27 10:10:00,2525.0,2538.08,2525.0,2538.08,312.0,2525.0,2538.08,2525.0,2538.08,312.0
2023-09-27 10:20:00,2533.66,2538.24,2530.01,2535.5,1718.0,2533.66,2538.24,2530.01,2535.5,1718.0
2023-09-27 10:30:00,2536.38,2536.38,2532.9,2532.9,717.0,2536.38,2536.38,2532.9,2532.9,717.0
2023-09-27 10:40:00,2532.06,2532.06,2532.05,2532.05,200.0,2532.06,2532.06,2532.05,2532.05,200.0
2023-09-27 10:50:00,2526.1,2526.1,2519.49,2519.49,400.0,2526.1,2526.1,2519.49,2519.49,400.0
2023-09-27 11:00:00,2519.49,2519.49,2519.49,2519.49,0.0,2519.49,2519.49,2519.49,2519.49,0.0
2023-09-27 11:10:00,2525.49,2527.18,2525.49,2527.18,300.0,2525.49,2527.18,2525.49,2527.18,300.0
2023-09-27 11:20:00,2529.06,2534.95,2529.06,2532.54,600.0,2529.06,2534.95,2529.06,2532.54,600.0
2023-09-27 11:30:00,2534.5,2534.5,2534.34,2534.34,500.0,2534.5,2534.5,2534.34,2534.34,500.0
2023-09-27 11:40:00,2535.44,2535.44,2535.44,2535.44,100.0,2535.44,2535.44,2535.44,2535.44,100.0
2023-09-27 11:50:00,2535.44,2535.44,2535.44,2535.44,0.0,2535.44,2535.44,2535.44,2535.44,0.0
2023-09-27 12:00:00,2535.58,2535.58,2532.45,2532.45,500.0,2535.58,2535.58,2532.45,2532.45,500.0
2023-09-27 12:10:00,2532.45,2532.45,2532.45,2532.45,0.0,2532.45,2532.45,2532.45,2532.45,0.0
2023-09-27 12:20:00,2532.04,2533.77,2531.41,2531.92,900.0,2532.04,2533.77,2531.41,2531.92,900.0
2023-09-27 12:30:00,2534.31,2537.02,2534.31,2537.02,600.0,2534.31,2537.02,2534.31,2537.02,600.0
2023-09-27 12:40:00,2536.06,2540.96,2536.05,2540.96,500.0,2536.06,2540.96,2536.05,2540.96,500.0
2023-09-27 12:50:00,2541.47,2552.04,2541.46,2550.09,1960.0,2541.47,2552.04,2541.46,2550.09,1960.0
2023-09-27 13:00:00,2550.09,2550.09,2550.09,2550.09,0.0,2550.09,2550.09,2550.09,2550.09,0.0
2023-09-27 13:10:00,2538.59,2538.59,2538.37,2538.38,200.0,2538.59,2538.59,2538.37,2538.38,200.0
2023-09-27 13:20:00,2537.55,2537.55,2526.27,2526.28,600.0,2537.55,2537.55,2526.27,2526.28,600.0
2023-09-27 13:30:00,2530.94,2530.94,2530.94,2530.94,160.0,2530.94,2530.94,2530.94,2530.94,160.0
2023-09-27 13:40:00,2529.94,2535.58,2529.6,2534.14,900.0,2529.94,2535.58,2529.6,2534.14,900.0
2023-09-27 13:50:00,2532.18,2532.18,2532.17,2532.18,100.0,2532.18,2532.18,2532.17,2532.18,100.0
2023-09-27 14:00:00,2536.52,2536.52,2533.79,2533.79,1364.0,2536.52,2536.52,2533.79,2533.79,1364.0
2023-09-27 14:10:00,2530.51,2530.51,2521.83,2524.56,400.0,2530.51,2530.51,2521.83,2524.56,400.0
2023-09-27 14:20:00,2524.22,2524.23,2524.21,2524.23,200.0,2524.22,2524.23,2524.21,2524.23,200.0
2023-09-27 14:30:00,2530.47,2544.69,2530.46,2544.69,1423.0,2530.47,2544.69,2530.46,2544.69,1423.0
2023-09-27 14:40:00,2544.71,2545.54,2544.71,2545.54,300.0,2544.71,2545.54,2544.71,2545.54,300.0
2023-09-27 14:50:00,2545.54,2545.54,2545.54,2545.54,0.0,2545.54,2545.54,2545.54,2545.54,0.0
2023-09-27 15:00:00,2545.81,2546.86,2545.8,2546.25,992.0,2545.81,2546.86,2545.8,2546.25,992.0
2023-09-27 15:10:00,2547.22,2547.22,2543.35,2546.02,1500.0,2547.22,2547.22,2543.35,2546.02,1500.0
2023-09-27 15:20:00,2546.02,2546.02,2546.02,2546.02,0.0,2546.02,2546.02,2546.02,2546.02,0.0
2023-09-27 15:30:00,2546.23,2546.72,2544.0,2545.22,5020.0,2546.23,2546.72,2544.0,2545.22,5020.0
2023-09-27 15:40:00,2544.78,2546.21,2531.95,2531.95,1962.0,2544.78,2546.21,2531.95,2531.95,1962.0
2023-09-27 15:50:00,2532.45,2546.25,2531.91,2546.23,13402.0,2532.45,2546.25,2531.91,2546.23,13402.0
2023-09-28 09:30:00,2555.93,2555.93,2555.93,2555.93,619.0,2555.93,2555.93,2555.93,2555.93,619.0
2023-09-28 09:40:00,2536.51,2539.99,2522.0,2522.0,992.0,2536.51,2539.99,2522.0,2522.0,992.0
2023-09-28 09:50:00,2530.99,2530.99,2527.01,2527.01,427.0,2530.99,2530.99,2527.01,2527.01,427.0
2023-09-28 10:00:00,2528.2,2537.02,2525.04,2537.02,892.0,2528.2,2537.02,2525.04,2537.02,892.0
2023-09-28 10:10:00,2534.18,2534.83,2531.37,2531.37,1100.0,2534.18,2534.83,2531.37,2531.37,1100.0
2023-09-28 10:20:00,2528.46,2537.84,2528.46,2537.84,1016.0,2528.46,2537.84,2528.46,2537.84,1016.0
2023-09-28 10:30:00,2536.13,2545.57,2536.13,2542.98,1488.0,2536.13,2545.57,2536.13,2542.98,1488.0
2023-09-28 10:40:00,2545.09,2546.52,2543.95,2543.95,400.0,2545.09,2546.52,2543.95,2543.95,400.0
2023-09-28 10:50:00,2546.92,2549.08,2545.46,2549.08,500.0,2546.92,2549.08,2545.46,2549.08,500.0
2023-09-28 11:00:00,2548.68,2548.68,2548.67,2548.68,100.0,2548.68,2548.68,2548.67,2548.68,100.0
2023-09-28 11:10:00,2548.67,2553.95,2548.67,2553.95,300.0,2548.67,2553.95,2548.67,2553.95,300.0
2023-09-28 11:20:00,2555.41,2555.47,2555.41,2555.47,300.0,2555.41,2555.47,2555.41,2555.47,300.0
2023-09-28 11:30:00,2555.47,2555.47,2555.47,2555.47,0.0,2555.47,2555.47,2555.47,2555.47,0.0
2023-09-28 11:40:00,2559.22,2559.25,2559.22,2559.25,231.0,2559.22,2559.25,2559.22,2559.25,231.0
2023-09-28 11:50:00,2560.09,2560.09,2556.65,2556.66,600.0,2560.09,2560.09,2556.65,2556.66,600.0
2023-09-28 12:00:00,2554.72,2554.73,2554.72,2554.72,400.0,2554.72,2554.73,2554.72,2554.72,400.0
2023-09-28 12:10:00,2554.72,2554.72,2554.72,2554.72,0.0,2554.72,2554.72,2554.72,2554.72,0.0
2023-09-28 12:20:00,2555.12,2555.68,2554.96,2555.68,314.0,2555.12,2555.68,2554.96,2555.68,314.0
2023-09-28 12:30:00,2555.68,2555.68,2555.68,2555.68,0.0,2555.68,2555.68,2555.68,2555.68,0.0
2023-09-28 12:40:00,2556.62,2560.78,2556.61,2560.78,200.0,2556.62,2560.78,2556.61,2560.78,200.0
2023-09-28 12:50:00,2558.86,2561.12,2558.03,2558.03,902.0,2558.86,2561.12,2558.03,2558.03,902.0
2023-09-28 13:00:00,2556.32,2556.32,2556.32,2556.32,200.0,2556.32,2556.32,2556.32,2556.32,200.0
2023-09-28 13:10:00,2556.32,2556.32,2556.32,2556.32,0.0,2556.32,2556.32,2556.32,2556.32,0.0
2023-09-28 13:20:00,2556.32,2556.32,2556.32,2556.32,0.0,2556.32,2556.32,2556.32,2556.32,0.0
2023-09-28 13:30:00,2555.22,2555.22,2549.86,2549.86,300.0,2555.22,2555.22,2549.86,2549.86,300.0
2023-09-28 13:40:00,2549.86,2549.86,2549.86,2549.86,0.0,2549.86,2549.86,2549.86,2549.86,0.0
2023-09-28 13:50:00,2549.14,2549.14,2549.14,2549.14,100.0,2549.14,2549.14,2549.14,2549.14,100.0
2023-09-28 14:00:00,2549.14,2549.14,2549.14,2549.14,0.0,2549.14,2549.14,2549.14,2549.14,0.0
2023-09-28 14:10:00,2549.14,2549.14,2549.14,2549.14,0.0,2549.14,2549.14,2549.14,2549.14,0.0
2023-09-28 14:20:00,2550.79,2553.83,2550.79,2553.83,300.0,2550.79,2553.83,2550.79,2553.83,300.0
2023-09-28 14:30:00,2555.84,2556.01,2555.43,2555.93,400.0,2555.84,2556.01,2555.43,2555.93,400.0
2023-09-28 14:40:00,2555.3,2556.0,2555.0,2556.0,1754.0,2555.3,2556.0,2555.0,2556.0,1754.0
2023-09-28 14:50:00,2556.01,2557.0,2555.0,2555.0,1510.0,2556.01,2557.0,2555.0,2555.0,1510.0
2023-09-28 15:00:00,2556.87,2561.98,2556.86,2561.98,901.0,2556.87,2561.98,2556.86,2561.98,901.0
2023-09-28 15:10:00,2563.91,2566.43,2563.91,2565.12,1100.0,2563.91,2566.43,2563.91,2565.12,1100.0
2023-09-28 15:20:00,2565.01,2565.01,2565.01,2565.01,433.0,2565.01,2565.01,2565.01,2565.01,433.0
2023-09-28 15:30:00,2564.7,2564.7,2558.41,2563.33,1753.0,2564.7,2564.7,2558.41,2563.33,1753.0
2023-09-28 15:40:00,2561.95,2561.95,2561.95,2561.95,100.0,2561.95,2561.95,2561.95,2561.95,100.0
2023-09-28 15:50:00,2562.47,2563.06,2557.99,2558.0,1710.0,2562.47,2563.06,2557.99,2558.0,1710.0
2023-09-29 09:30:00,2578.2,2578.26,2570.0,2570.59,1351.0,2578.2,2578.26,2570.0,2570.59,1351.0
2023-09-29 09:40:00,2552.55,2552.55,2552.55,2552.55,100.0,2552.55,2552.55,2552.55,2552.55,100.0
2023-09-29 09:50:00,2547.82,2547.82,2547.82,2547.82,100.0,2547.82,2547.82,2547.82,2547.82,100.0
2023-09-29 10:00:00,2548.08,2548.46,2544.63,2548.46,398.0,2548.08,2548.46,2544.63,2548.46,398.0
2023-09-29 10:10:00,2553.18,2553.18,2543.84,2543.84,300.0,2553.18,2553.18,2543.84,2543.84,300.0
2023-09-29 10:20:00,2544.65,2544.65,2544.13,2544.16,400.0,2544.65,2544.65,2544.13,2544.16,400.0
2023-09-29 10:30:00,2545.97,2549.42,2545.97,2549.42,200.0,2545.97,2549.42,2545.97,2549.42,200.0
2023-09-29 10:40:00,2549.42,2549.42,2549.42,2549.42,0.0,2549.42,2549.42,2549.42,2549.42,0.0
2023-09-29 10:50:00,2549.42,2549.42,2549.42,2549.42,0.0,2549.42,2549.42,2549.42,2549.42,0.0
2023-09-29 11:00:00,2549.42,2549.42,2549.42,2549.42,0.0,2549.42,2549.42,2549.42,2549.42,0.0
2023-09-29 11:10:00,2559.73,2559.73,2559.73,2559.73,200.0,2559.73,2559.73,2559.73,2559.73,200.0
2023-09-29 11:20:00,2558.18,2562.56,2558.18,2562.12,515.0,2558.18,2562.56,2558.18,2562.12,515.0
2023-09-29 11:30:00,2560.95,2561.15,2560.69,2560.69,400.0,2560.95,2561.15,2560.69,2560.69,400.0
2023-09-29 11:40:00,2559.43,2560.4,2559.42,2560.4,320.0,2559.43,2560.4,2559.42,2560.4,320.0
2023-09-29 11:50:00,2560.55,2560.55,2560.55,2560.55,100.0,2560.55,2560.55,2560.55,2560.55,100.0
2023-09-29 12:00:00,2562.12,2562.12,2562.12,2562.12,100.0,2562.12,2562.12,2562.12,2562.12,100.0
2023-09-29 12:10:00,2561.16,2561.17,2559.62,2559.96,733.0,2561.16,2561.17,2559.62,2559.96,733.0
2023-09-29 12:20:00,2555.35,2555.35,2555.34,2555.35,100.0,2555.35,2555.35,2555.34,2555.35,100.0
2023-09-29 12:30:00,2555.35,2555.35,2555.35,2555.35,0.0,2555.35,2555.35,2555.35,2555.35,0.0
2023-09-29 12:40:00,2560.88,2560.88,2560.88,2560.88,100.0,2560.88,2560.88,2560.88,2560.88,100.0
2023-09-29 12:50:00,2555.06,2556.59,2553.61,2553.66,734.0,2555.06,2556.59,2553.61,2553.66,734.0
2023-09-29 13:00:00,2552.52,2552.52,2549.38,2549.38,400.0,2552.52,2552.52,2549.38,2549.38,400.0
2023-09-29 13:10:00,2548.19,2548.19,2548.19,2548.19,250.0,2548.19,2548.19,2548.19,2548.19,250.0
2023-09-29 13:20:00,2546.39,2546.39,2546.39,2546.39,100.0,2546.39,2546.39,2546.39,2546.39,100.0
2023-09-29 13:30:00,2546.39,2546.39,2546.39,2546.39,0.0,2546.39,2546.39,2546.39,2546.39,0.0
2023-09-29 13:40:00,2552.88,2553.3,2550.17,2550.32,400.0,2552.88,2553.3,2550.17,2550.32,400.0
2023-09-29 13:50:00,2546.88,2546.88,2546.88,2546.88,100.0,2546.88,2546.88,2546.88,2546.88,100.0
2023-09-29 14:00:00,2548.77,2548.77,2544.04,2544.04,261.0,2548.77,2548.77,2544.04,2544.04,261.0
2023-09-29 14:10:00,2550.67,2550.67,2549.56,2549.56,300.0,2550.67,2550.67,2549.56,2549.56,300.0
2023-09-29 14:20:00,2542.14,2542.15,2542.14,2542.14,150.0,2542.14,2542.15,2542.14,2542.14,150.0
2023-09-29 14:30:00,2542.14,2542.14,2542.14,2542.14,0.0,2542.14,2542.14,2542.14,2542.14,0.0
2023-09-29 14:40:00,2544.65,2546.33,2542.65,2546.33,695.0,2544.65,2546.33,2542.65,2546.33,695.0
2023-09-29 14:50:00,2546.33,2546.33,2546.33,2546.33,0.0,2546.33,2546.33,2546.33,2546.33,0.0
2023-09-29 15:00:00,2552.58,2553.4,2548.86,2548.86,1100.0,2552.58,2553.4,2548.86,2548.86,1100.0
2023-09-29 15:10:00,2542.47,2544.38,2542.46,2542.99,625.0,2542.47,2544.38,2542.46,2542.99,625.0
2023-09-29 15:20:00,2542.7,2542.75,2540.0,2540.79,1112.0,2542.7,2542.75,2540.0,2540.79,1112.0
2023-09-29 15:30:00,2535.52,2535.52,2535.52,2535.52,100.0,2535.52,2535.52,2535.52,2535.52,100.0
2023-09-29 15:40:00,2538.52,2541.02,2535.81,2541.02,1569.0,2538.52,2541.02,2535.81,2541.02,1569.0
2023-09-29 15:50:00,2541.62,2544.04,2528.96,2539.99,16777.0,2541.62,2544.04,2528.96,2539.99,16777.0
2023-10-02 09:30:00,2535.0,2535.0,2535.0,2535.0,1058.0,2535.0,2535.0,2535.0,2535.0,1058.0
2023-10-02 09:40:00,2535.62,2536.66,2526.03,2526.03,500.0,2535.62,2536.66,2526.03,2526.03,500.0
2023-10-02 09:50:00,2527.95,2536.77,2527.95,2536.77,1381.0,2527.95,2536.77,2527.95,2536.77,1381.0
2023-10-02 10:00:00,2552.8,2552.8,2545.18,2550.05,500.0,2552.8,2552.8,2545.18,2550.05,500.0
2023-10-02 10:10:00,2545.67,2549.14,2545.67,2549.14,225.0,2545.67,2549.14,2545.67,2549.14,225.0
2023-10-02 10:20:00,2547.19,2547.19,2547.19,2547.19,114.0,2547.19,2547.19,2547.19,2547.19,114.0
2023-10-02 10:30:00,2542.11,2542.11,2542.1,2542.11,140.0,2542.11,2542.11,2542.1,2542.11,140.0
2023-10-02 10:40:00,2534.5,2534.5,2534.5,2534.5,100.0,2534.5,2534.5,2534.5,2534.5,100.0
2023-10-02 10:50:00,2535.25,2539.38,2535.25,2539.2,300.0,2535.25,2539.38,2535.25,2539.2,300.0
2023-10-02 11:00:00,2540.55,2541.22,2540.55,2541.22,200.0,2540.55,2541.22,2540.55,2541.22,200.0
2023-10-02 11:10:00,2540.95,2543.11,2540.95,2542.05,568.0,2540.95,2543.11,2540.95,2542.05,568.0
2023-10-02 11:20:00,2537.93,2538.0,2537.92,2538.0,201.0,2537.93,2538.0,2537.92,2538.0,201.0
2023-10-02 11:30:00,2538.0,2538.0,2538.0,2538.0,0.0,2538.0,2538.0,2538.0,2538.0,0.0
2023-10-02 11:40:00,2533.82,2533.82,2533.82,2533.82,100.0,2533.82,2533.82,2533.82,2533.82,100.0
2023-10-02 11:50:00,2533.82,2533.82,2533.82,2533.82,0.0,2533.82,2533.82,2533.82,2533.82,0.0
2023-10-02 12:00:00,2531.32,2531.32,2530.21,2530.66,600.0,2531.32,2531.32,2530.21,2530.66,600.0
2023-10-02 12:10:00,2533.05,2533.05,2530.0,2530.0,400.0,2533.05,2533.05,2530.0,2530.0,400.0
2023-10-02 12:20:00,2530.49,2530.49,2527.7,2527.93,600.0,2530.49,2530.49,2527.7,2527.93,600.0
2023-10-02 12:30:00,2525.21,2527.45,2524.02,2524.02,2250.0,2525.21,2527.45,2524.02,2524.02,2250.0
2023-10-02 12:40:00,2522.64,2522.64,2516.34,2516.98,1294.0,2522.64,2522.64,2516.34,2516.98,1294.0
2023-10-02 12:50:00,2516.41,2519.27,2516.41,2519.27,870.0,2516.41,2519.27,2516.41,2519.27,870.0
2023-10-02 13:00:00,2519.27,2519.27,2519.27,2519.27,0.0,2519.27,2519.27,2519.27,2519.27,0.0
2023-10-02 13:10:00,2525.92,2525.92,2525.55,2525.55,216.0,2525.92,2525.92,2525.55,2525.55,216.0
2023-10-02 13:20:00,2527.01,2527.01,2527.01,2527.01,100.0,2527.01,2527.01,2527.01,2527.01,100.0
2023-10-02 13:30:00,2525.81,2531.62,2525.8,2530.97,1538.0,2525.81,2531.62,2525.8,2530.97,1538.0
2023-10-02 13:40:00,2528.27,2530.94,2522.19,2522.2,1001.0,2528.27,2530.94,2522.19,2522.2,1001.0
2023-10-02 13:50:00,2520.39,2520.39,2517.61,2517.61,200.0,2520.39,2520.39,2517.61,2517.61,200.0
2023-10-02 14:00:00,2517.15,2517.15,2517.15,2517.15,100.0,2517.15,2517.15,2517.15,2517.15,100.0
2023-10-02 14:10:00,2524.91,2524.91,2521.6,2521.6,239.0,2524.91,2524.91,2521.6,2521.6,239.0
2023-10-02 14:20:00,2520.29,2523.63,2520.28,2523.63,500.0,2520.29,2523.63,2520.28,2523.63,500.0
2023-10-02 14:30:00,2519.31,2519.31,2519.31,2519.31,100.0,2519.31,2519.31,2519.31,2519.31,100.0
2023-10-02 14:40:00,2519.18,2520.34,2519.18,2520.34,300.0,2519.18,2520.34,2519.18,2520.34,300.0
2023-10-02 14:50:00,2522.47,2523.93,2522.46,2523.11,1510.0,2522.47,2523.93,2522.46,2523.11,1510.0
2023-10-02 15:00:00,2515.28,2515.28,2515.28,2515.28,100.0,2515.28,2515.28,2515.28,2515.28,100.0
2023-10-02 15:10:00,2517.17,2517.17,2516.02,2516.02,398.0,2517.17,2517.17,2516.02,2516.02,398.0
2023-10-02 15:20:00,2517.51,2519.12,2517.08,2519.12,1500.0,2517.51,2519.12,2517.08,2519.12,1500.0
2023-10-02 15:30:00,2519.58,2521.23,2518.1,2521.23,510.0,2519.58,2521.23,2518.1,2521.23,510.0
2023-10-02 15:40:00,2522.52,2523.34,2521.7,2523.34,500.0,2522.52,2523.34,2521.7,2523.34,500.0
2023-10-02 15:50:00,2520.75,2525.7,2519.6,2525.5,4457.0,2520.75,2525.7,2519.6,2525.5,4457.0
2023-10-03 09:30:00,2520.47,2528.22,2520.47,2523.25,759.0,2520.47,2528.22,2520.47,2523.25,759.0
2023-10-03 09:40:00,2523.25,2523.25,2523.25,2523.25,0.0,2523.25,2523.25,2523.25,2523.25,0.0
2023-10-03 09:50:00,2527.13,2527.13,2527.12,2527.13,139.0,2527.13,2527.13,2527.12,2527.13,139.0
2023-10-03 10:00:00,2515.57,2515.57,2506.23,2506.23,300.0,2515.57,2515.57,2506.23,2506.23,300.0
2023-10-03 10:10:00,2500.02,2500.02,2498.04,2499.84,600.0,2500.02,2500.02,2498.04,2499.84,600.0
2023-10-03 10:20:00,2500.41,2502.62,2499.94,2499.94,616.0,2500.41,2502.62,2499.94,2499.94,616.0
2023-10-03 10:30:00,2500.11,2500.91,2498.54,2500.91,300.0,2500.11,2500.91,2498.54,2500.91,300.0
2023-10-03 10:40:00,2500.91,2500.91,2500.91,2500.91,0.0,2500.91,2500.91,2500.91,2500.91,0.0
2023-10-03 10:50:00,2496.99,2498.22,2496.64,2496.74,400.0,2496.99,2498.22,2496.64,2496.74,400.0
2023-10-03 11:00:00,2499.68,2499.68,2497.25,2497.25,300.0,2499.68,2499.68,2497.25,2497.25,300.0
2023-10-03 11:10:00,2490.37,2494.04,2490.37,2494.04,451.0,2490.37,2494.04,2490.37,2494.04,451.0
2023-10-03 11:20:00,2492.84,2492.84,2492.83,2492.84,100.0,2492.84,2492.84,2492.83,2492.84,100.0
2023-10-03 11:30:00,2490.35,2490.35,2486.11,2486.11,300.0,2490.35,2490.35,2486.11,2486.11,300.0
2023-10-03 11:40:00,2486.03,2486.03,2483.17,2483.17,300.0,2486.03,2486.03,2483.17,2483.17,300.0
2023-10-03 11:50:00,2477.64,2480.28,2477.64,2480.28,1191.0,2477.64,2480.28,2477.64,2480.28,1191.0
2023-10-03 12:00:00,2483.0,2483.0,2483.0,2483.0,129.0,2483.0,2483.0,2483.0,2483.0,129.0
2023-10-03 12:10:00,2483.61,2485.07,2483.61,2485.07,211.0,2483.61,2485.07,2483.61,2485.07,211.0
2023-10-03 12:20:00,2484.27,2484.27,2484.27,2484.27,100.0,2484.27,2484.27,2484.27,2484.27,100.0
2023-10-03 12:30:00,2485.0,2488.03,2485.0,2488.03,700.0,2485.0,2488.03,2485.0,2488.03,700.0
2023-10-03 12:40:00,2486.99,2486.99,2482.56,2484.08,400.0,2486.99,2486.99,2482.56,2484.08,400.0
2023-10-03 12:50:00,2489.71,2489.71,2485.69,2485.69,466.0,2489.71,2489.71,2485.69,2485.69,466.0
2023-10-03 13:00:00,2485.69,2485.69,2485.69,2485.69,0.0,2485.69,2485.69,2485.69,2485.69,0.0
2023-10-03 13:10:00,2483.17,2483.73,2483.17,2483.73,200.0,2483.17,2483.73,2483.17,2483.73,200.0
2023-10-03 13:20:00,2483.73,2483.73,2483.73,2483.73,0.0,2483.73,2483.73,2483.73,2483.73,0.0
2023-10-03 13:30:00,2475.0,2476.99,2475.0,2476.99,200.0,2475.0,2476.99,2475.0,2476.99,200.0
2023-10-03 13:40:00,2477.78,2477.78,2473.22,2473.77,500.0,2477.78,2477.78,2473.22,2473.77,500.0
2023-10-03 13:50:00,2472.4,2472.4,2468.99,2470.01,300.0,2472.4,2472.4,2468.99,2470.01,300.0
2023-10-03 14:00:00,2466.49,2466.5,2466.49,2466.49,100.0,2466.49,2466.5,2466.49,2466.49,100.0
2023-10-03 14:10:00,2464.68,2467.12,2464.68,2467.12,584.0,2464.68,2467.12,2464.68,2467.12,584.0
2023-10-03 14:20:00,2466.86,2466.86,2463.46,2465.92,867.0,2466.86,2466.86,2463.46,2465.92,867.0
2023-10-03 14:30:00,2467.63,2467.63,2467.63,2467.63,100.0,2467.63,2467.63,2467.63,2467.63,100.0
2023-10-03 14:40:00,2466.38,2469.98,2465.65,2469.98,781.0,2466.38,2469.98,2465.65,2469.98,781.0
2023-10-03 14:50:00,2470.89,2470.89,2470.88,2470.89,100.0,2470.89,2470.89,2470.88,2470.89,100.0
2023-10-03 15:00:00,2468.99,2468.99,2465.85,2465.85,302.0,2468.99,2468.99,2465.85,2465.85,302.0
2023-10-03 15:10:00,2466.3,2468.14,2466.3,2468.14,499.0,2466.3,2468.14,2466.3,2468.14,499.0
2023-10-03 15:20:00,2468.93,2475.65,2468.93,2475.65,569.0,2468.93,2475.65,2468.93,2475.65,569.0
2023-10-03 15:30:00,2476.4,2478.62,2476.3,2478.62,700.0,2476.4,2478.62,2476.3,2478.62,700.0
2023-10-03 15:40:00,2481.6,2481.6,2481.6,2481.6,206.0,2481.6,2481.6,2481.6,2481.6,206.0
2023-10-03 15:50:00,2478.23,2478.79,2469.36,2474.6,3978.0,2478.23,2478.79,2469.36,2474.6,3978.0
2023-10-04 09:30:00,2471.91,2480.63,2467.23,2480.63,1206.0,2471.91,2480.63,2467.23,2480.63,1206.0
2023-10-04 09:40:00,2487.27,2487.27,2471.05,2477.35,700.0,2487.27,2487.27,2471.05,2477.35,700.0
2023-10-04 09:50:00,2480.42,2480.42,2477.2,2477.2,500.0,2480.42,2480.42,2477.2,2477.2,500.0
2023-10-04 10:00:00,2478.05,2478.05,2474.68,2474.68,200.0,2478.05,2478.05,2474.68,2474.68,200.0
2023-10-04 10:10:00,2472.34,2474.7,2472.34,2474.51,300.0,2472.34,2474.7,2472.34,2474.51,300.0
2023-10-04 10:20:00,2470.34,2475.02,2470.33,2472.21,400.0,2470.34,2475.02,2470.33,2472.21,400.0
2023-10-04 10:30:00,2466.97,2466.97,2465.07,2465.07,200.0,2466.97,2466.97,2465.07,2465.07,200.0
2023-10-04 10:40:00,2468.35,2468.35,2468.35,2468.35,400.0,2468.35,2468.35,2468.35,2468.35,400.0
2023-10-04 10:50:00,2463.64,2463.64,2458.72,2458.72,1301.0,2463.64,2463.64,2458.72,2458.72,1301.0
2023-10-04 11:00:00,2465.44,2465.44,2459.14,2464.59,500.0,2465.44,2465.44,2459.14,2464.59,500.0
2023-10-04 11:10:00,2466.4,2468.12,2466.4,2468.12,252.0,2466.4,2468.12,2466.4,2468.12,252.0
2023-10-04 11:20:00,2473.25,2480.76,2473.25,2476.21,595.0,2473.25,2480.76,2473.25,2476.21,595.0
2023-10-04 11:30:00,2475.97,2475.97,2474.81,2474.81,300.0,2475.97,2475.97,2474.81,2474.81,300.0
2023-10-04 11:40:00,2474.04,2474.04,2470.62,2470.7,400.0,2474.04,2474.04,2470.62,2470.7,400.0
2023-10-04 11:50:00,2470.7,2470.7,2470.7,2470.7,0.0,2470.7,2470.7,2470.7,2470.7,0.0
2023-10-04 12:00:00,2477.56,2478.02,2477.56,2478.02,847.0,2477.56,2478.02,2477.56,2478.02,847.0
2023-10-04 12:10:00,2483.53,2485.23,2483.53,2485.23,200.0,2483.53,2485.23,2483.53,2485.23,200.0
2023-10-04 12:20:00,2485.23,2485.23,2485.23,2485.23,0.0,2485.23,2485.23,2485.23,2485.23,0.0
2023-10-04 12:30:00,2489.95,2492.36,2489.02,2489.02,302.0,2489.95,2492.36,2489.02,2489.02,302.0
2023-10-04 12:40:00,2493.55,2493.55,2493.54,2493.55,100.0,2493.55,2493.55,2493.54,2493.55,100.0
2023-10-04 12:50:00,2492.0,2494.3,2488.58,2489.76,600.0,2492.0,2494.3,2488.58,2489.76,600.0
2023-10-04 13:00:00,2489.76,2489.76,2489.76,2489.76,0.0,2489.76,2489.76,2489.76,2489.76,0.0
2023-10-04 13:10:00,2485.27,2485.27,2485.27,2485.27,100.0,2485.27,2485.27,2485.27,2485.27,100.0
2023-10-04 13:20:00,2485.45,2488.15,2485.09,2488.15,395.0,2485.45,2488.15,2485.09,2488.15,395.0
2023-10-04 13:30:00,2486.54,2496.23,2486.54,2494.98,571.0,2486.54,2496.23,2486.54,2494.98,571.0
2023-10-04 13:40:00,2495.37,2500.0,2494.14,2500.0,1544.0,2495.37,2500.0,2494.14,2500.0,1544.0
2023-10-04 13:50:00,2495.26,2499.06,2494.33,2499.06,1000.0,2495.26,2499.06,2494.33,2499.06,1000.0
2023-10-04 14:00:00,2496.01,2498.12,2495.34,2496.87,400.0,2496.01,2498.12,2495.34,2496.87,400.0
2023-10-04 14:10:00,2495.18,2495.18,2495.17,2495.18,100.0,2495.18,2495.18,2495.17,2495.18,100.0
2023-10-04 14:20:00,2497.35,2499.48,2497.35,2499.48,700.0,2497.35,2499.48,2497.35,2499.48,700.0
2023-10-04 14:30:00,2496.14,2498.81,2493.08,2493.08,958.0,2496.14,2498.81,2493.08,2493.08,958.0
2023-10-04 14:40:00,2499.65,2500.0,2495.61,2496.69,1056.0,2499.65,2500.0,2495.61,2496.69,1056.0
2023-10-04 14:50:00,2496.72,2499.34,2496.72,2499.34,440.0,2496.72,2499.34,2496.72,2499.34,440.0
2023-10-04 15:00:00,2497.24,2499.79,2497.24,2499.79,400.0,2497.24,2499.79,2497.24,2499.79,400.0
2023-10-04 15:10:00,2500.53,2507.04,2500.53,2505.85,519.0,2500.53,2507.04,2500.53,2505.85,519.0
2023-10-04 15:20:00,2506.99,2509.21,2503.81,2504.94,996.0,2506.99,2509.21,2503.81,2504.94,996.0
2023-10-04 15:30:00,2503.68,2505.55,2502.59,2505.39,842.0,2503.68,2505.55,2502.59,2505.39,842.0
2023-10-04 15:40:00,2499.71,2500.31,2497.99,2500.31,358.0,2499.71,2500.31,2497.99,2500.31,358.0
2023-10-04 15:50:00,2497.75,2500.05,2496.22,2497.57,1651.0,2497.75,2500.05,2496.22,2497.57,1651.0
2023-10-05 09:30:00,2499.55,2499.55,2449.29,2449.29,572.0,2499.55,2499.55,2449.29,2449.29,572.0
2023-10-05 09:40:00,2484.15,2486.01,2484.15,2486.01,300.0,2484.15,2486.01,2484.15,2486.01,300.0
2023-10-05 09:50:00,2496.98,2502.05,2496.98,2502.05,256.0,2496.98,2502.05,2496.98,2502.05,256.0
2023-10-05 10:00:00,2489.01,2489.01,2489.01,2489.01,161.0,2489.01,2489.01,2489.01,2489.01,161.0
2023-10-05 10:10:00,2486.27,2487.68,2484.62,2487.68,501.0,2486.27,2487.68,2484.62,2487.68,501.0
2023-10-05 10:20:00,2487.68,2487.68,2487.68,2487.68,0.0,2487.68,2487.68,2487.68,2487.68,0.0
2023-10-05 10:30:00,2487.85,2487.85,2480.0,2480.0,200.0,2487.85,2487.85,2480.0,2480.0,200.0
2023-10-05 10:40:00,2480.0,2480.0,2480.0,2480.0,0.0,2480.0,2480.0,2480.0,2480.0,0.0
2023-10-05 10:50:00,2482.28,2482.28,2482.27,2482.28,500.0,2482.28,2482.28,2482.27,2482.28,500.0
2023-10-05 11:00:00,2481.31,2486.93,2481.31,2485.81,616.0,2481.31,2486.93,2481.31,2485.81,616.0
2023-10-05 11:10:00,2488.57,2488.57,2488.57,2488.57,100.0,2488.57,2488.57,2488.57,2488.57,100.0
2023-10-05 11:20:00,2491.74,2495.85,2491.74,2493.93,300.0,2491.74,2495.85,2491.74,2493.93,300.0
2023-10-05 11:30:00,2491.13,2492.32,2489.31,2489.31,690.0,2491.13,2492.32,2489.31,2489.31,690.0
2023-10-05 11:40:00,2496.03,2496.03,2495.09,2495.09,200.0,2496.03,2496.03,2495.09,2495.09,200.0
2023-10-05 11:50:00,2496.97,2496.97,2496.97,2496.97,152.0,2496.97,2496.97,2496.97,2496.97,152.0
2023-10-05 12:00:00,2496.97,2496.97,2496.97,2496.97,0.0,2496.97,2496.97,2496.97,2496.97,0.0
2023-10-05 12:10:00,2495.61,2495.61,2495.61,2495.61,100.0,2495.61,2495.61,2495.61,2495.61,100.0
2023-10-05 12:20:00,2502.18,2502.18,2502.18,2502.18,100.0,2502.18,2502.18,2502.18,2502.18,100.0
2023-10-05 12:30:00,2497.51,2497.51,2493.98,2497.12,737.0,2497.51,2497.51,2493.98,2497.12,737.0
2023-10-05 12:40:00,2497.12,2497.12,2497.12,2497.12,0.0,2497.12,2497.12,2497.12,2497.12,0.0
2023-10-05 12:50:00,2493.0,2496.45,2489.33,2489.33,613.0,2493.0,2496.45,2489.33,2489.33,613.0
2023-10-05 13:00:00,2491.87,2491.87,2491.86,2491.87,100.0,2491.87,2491.87,2491.86,2491.87,100.0
2023-10-05 13:10:00,2491.87,2491.87,2491.87,2491.87,0.0,2491.87,2491.87,2491.87,2491.87,0.0
2023-10-05 13:20:00,2498.94,2498.94,2498.94,2498.94,100.0,2498.94,2498.94,2498.94,2498.94,100.0
2023-10-05 13:30:00,2504.31,2504.31,2504.31,2504.31,100.0,2504.31,2504.31,2504.31,2504.31,100.0
2023-10-05 13:40:00,2501.75,2502.62,2501.75,2502.62,520.0,2501.75,2502.62,2501.75,2502.62,520.0
2023-10-05 13:50:00,2504.83,2504.83,2502.81,2502.82,300.0,2504.83,2504.83,2502.81,2502.82,300.0
2023-10-05 14:00:00,2502.82,2502.82,2502.82,2502.82,0.0,2502.82,2502.82,2502.82,2502.82,0.0
2023-10-05 14:10:00,2502.18,2504.76,2502.18,2504.71,1625.0,2502.18,2504.76,2502.18,2504.71,1625.0
2023-10-05 14:20:00,2504.7,2506.53,2504.7,2506.53,400.0,2504.7,2506.53,2504.7,2506.53,400.0
2023-10-05 14:30:00,2507.24,2512.74,2507.24,2512.74,1520.0,2507.24,2512.74,2507.24,2512.74,1520.0
2023-10-05 14:40:00,2513.28,2519.3,2513.28,2518.33,3479.0,2513.28,2519.3,2513.28,2518.33,3479.0
2023-10-05 14:50:00,2522.72,2524.59,2521.92,2523.42,4109.0,2522.72,2524.59,2521.92,2523.42,4109.0
2023-10-05 15:00:00,2523.42,2523.42,2517.78,2517.78,2541.0,2523.42,2523.42,2517.78,2517.78,2541.0
2023-10-05 15:10:00,2518.65,2518.65,2514.87,2514.87,200.0,2518.65,2518.65,2514.87,2514.87,200.0
2023-10-05 15:20:00,2519.08,2522.73,2517.63,2520.78,2238.0,2519.08,2522.73,2517.63,2520.78,2238.0
2023-10-05 15:30:00,2522.03,2527.47,2520.74,2527.47,1998.0,2522.03,2527.47,2520.74,2527.47,1998.0
2023-10-05 15:40:00,2526.72,2526.72,2517.6,2517.67,4370.0,2526.72,2526.72,2517.6,2517.67,4370.0
2023-10-05 15:50:00,2519.93,2523.05,2515.33,2520.73,3100.0,2519.93,2523.05,2515.33,2520.73,3100.0
2023-10-06 09:30:00,2496.79,2511.24,2476.5,2476.5,1886.0,2496.79,2511.24,2476.5,2476.5,1886.0
2023-10-06 09:40:00,2491.53,2491.53,2476.65,2484.0,852.0,2491.53,2491.53,2476.65,2484.0,852.0
2023-10-06 09:50:00,2486.84,2492.64,2486.83,2492.64,700.0,2486.84,2492.64,2486.83,2492.64,700.0
2023-10-06 10:00:00,2490.59,2494.7,2490.27,2494.7,385.0,2490.59,2494.7,2490.27,2494.7,385.0
2023-10-06 10:10:00,2491.23,2494.34,2491.23,2493.26,602.0,2491.23,2494.34,2491.23,2493.26,602.0
2023-10-06 10:20:00,2488.56,2499.45,2487.05,2491.63,1738.0,2488.56,2499.45,2487.05,2491.63,1738.0
2023-10-06 10:30:00,2498.29,2505.6,2498.29,2502.88,925.0,2498.29,2505.6,2498.29,2502.88,925.0
2023-10-06 10:40:00,2502.05,2503.94,2497.35,2497.36,483.0,2502.05,2503.94,2497.35,2497.36,483.0
2023-10-06 10:50:00,2500.02,2503.13,2496.67,2498.4,5074.0,2500.02,2503.13,2496.67,2498.4,5074.0
2023-10-06 11:00:00,2503.35,2509.87,2501.43,2504.59,900.0,2503.35,2509.87,2501.43,2504.59,900.0
2023-10-06 11:10:00,2506.59,2506.62,2506.59,2506.62,300.0,2506.59,2506.62,2506.59,2506.62,300.0
2023-10-06 11:20:00,2506.62,2518.27,2506.61,2518.27,1541.0,2506.62,2518.27,2506.61,2518.27,1541.0
2023-10-06 11:30:00,2516.53,2529.28,2516.53,2528.53,1100.0,2516.53,2529.28,2516.53,2528.53,1100.0
2023-10-06 11:40:00,2527.64,2527.65,2526.3,2526.3,200.0,2527.64,2527.65,2526.3,2526.3,200.0
2023-10-06 11:50:00,2533.08,2540.83,2533.08,2540.83,800.0,2533.08,2540.83,2533.08,2540.83,800.0
2023-10-06 12:00:00,2537.22,2537.22,2537.0,2537.0,200.0,2537.22,2537.22,2537.0,2537.0,200.0
2023-10-06 12:10:00,2542.37,2544.1,2530.0,2535.84,2785.0,2542.37,2544.1,2530.0,2535.84,2785.0
2023-10-06 12:20:00,2534.0,2534.0,2534.0,2534.0,100.0,2534.0,2534.0,2534.0,2534.0,100.0
2023-10-06 12:30:00,2530.19,2530.19,2528.26,2528.27,644.0,2530.19,2530.19,2528.26,2528.27,644.0
2023-10-06 12:40:00,2528.27,2528.27,2528.27,2528.27,0.0,2528.27,2528.27,2528.27,2528.27,0.0
2023-10-06 12:50:00,2528.27,2528.27,2528.27,2528.27,0.0,2528.27,2528.27,2528.27,2528.27,0.0
2023-10-06 13:00:00,2530.18,2532.0,2529.99,2531.61,1300.0,2530.18,2532.0,2529.99,2531.61,1300.0
2023-10-06 13:10:00,2531.99,2532.0,2531.72,2531.72,400.0,2531.99,2532.0,2531.72,2531.72,400.0
2023-10-06 13:20:00,2536.83,2536.83,2535.72,2535.72,200.0,2536.83,2536.83,2535.72,2535.72,200.0
2023-10-06 13:30:00,2539.24,2539.24,2539.24,2539.24,100.0,2539.24,2539.24,2539.24,2539.24,100.0
2023-10-06 13:40:00,2538.95,2539.61,2538.95,2539.18,800.0,2538.95,2539.61,2538.95,2539.18,800.0
2023-10-06 13:50:00,2542.89,2546.72,2542.61,2543.17,1536.0,2542.89,2546.72,2542.61,2543.17,1536.0
2023-10-06 14:00:00,2543.17,2543.17,2543.17,2543.17,0.0,2543.17,2543.17,2543.17,2543.17,0.0
2023-10-06 14:10:00,2546.3,2549.49,2543.58,2546.16,1000.0,2546.3,2549.49,2543.58,2546.16,1000.0
2023-10-06 14:20:00,2549.18,2549.19,2549.18,2549.18,101.0,2549.18,2549.19,2549.18,2549.18,101.0
2023-10-06 14:30:00,2548.1,2550.41,2548.1,2550.41,701.0,2548.1,2550.41,2548.1,2550.41,701.0
2023-10-06 14:40:00,2553.2,2553.2,2553.2,2553.2,100.0,2553.2,2553.2,2553.2,2553.2,100.0
2023-10-06 14:50:00,2554.07,2555.46,2553.01,2555.07,500.0,2554.07,2555.46,2553.01,2555.07,500.0
2023-10-06 15:00:00,2555.52,2559.62,2555.52,2559.39,700.0,2555.52,2559.62,2555.52,2559.39,700.0
2023-10-06 15:10:00,2559.39,2559.39,2553.85,2556.11,3212.0,2559.39,2559.39,2553.85,2556.11,3212.0
2023-10-06 15:20:00,2558.04,2566.56,2553.29,2553.79,6729.0,2558.04,2566.56,2553.29,2553.79,6729.0
2023-10-06 15:30:00,2556.68,2558.48,2553.93,2554.68,2976.0,2556.68,2558.48,2553.93,2554.68,2976.0
2023-10-06 15:40:00,2554.09,2556.33,2553.82,2556.33,2894.0,2554.09,2556.33,2553.82,2556.33,2894.0
2023-10-06 15:50:00,2554.75,2554.75,2548.79,2552.7,6062.0,2554.75,2554.75,2548.79,2552.7,6062.0
2023-10-09 09:30:00,2540.0,2540.0,2539.28,2539.28,1297.0,2540.0,2540.0,2539.28,2539.28,1297.0
2023-10-09 09:40:00,2527.94,2536.63,2524.64,2524.64,400.0,2527.94,2536.63,2524.64,2524.64,400.0
2023-10-09 09:50:00,2542.69,2543.13,2541.49,2541.49,300.0,2542.69,2543.13,2541.49,2541.49,300.0
2023-10-09 10:00:00,2543.43,2548.04,2541.49,2545.7,984.0,2543.43,2548.04,2541.49,2545.7,984.0
2023-10-09 10:10:00,2545.96,2548.06,2545.96,2548.06,400.0,2545.96,2548.06,2545.96,2548.06,400.0
2023-10-09 10:20:00,2548.55,2550.18,2547.04,2549.06,1501.0,2548.55,2550.18,2547.04,2549.06,1501.0
2023-10-09 10:30:00,2549.06,2549.06,2549.06,2549.06,0.0,2549.06,2549.06,2549.06,2549.06,0.0
2023-10-09 10:40:00,2549.0,2549.0,2549.0,2549.0,103.0,2549.0,2549.0,2549.0,2549.0,103.0
2023-10-09 10:50:00,2548.48,2549.0,2548.48,2549.0,305.0,2548.48,2549.0,2548.48,2549.0,305.0
2023-10-09 11:00:00,2544.94,2544.94,2544.38,2544.39,200.0,2544.94,2544.94,2544.38,2544.39,200.0
2023-10-09 11:10:00,2547.24,2547.24,2546.07,2547.13,300.0,2547.24,2547.24,2546.07,2547.13,300.0
2023-10-09 11:20:00,2544.9,2544.9,2544.9,2544.9,197.0,2544.9,2544.9,2544.9,2544.9,197.0
2023-10-09 11:30:00,2545.95,2548.48,2545.95,2548.48,300.0,2545.95,2548.48,2545.95,2548.48,300.0
2023-10-09 11:40:00,2551.87,2552.94,2547.28,2547.28,1771.0,2551.87,2552.94,2547.28,2547.28,1771.0
2023-10-09 11:50:00,2550.0,2552.32,2550.0,2552.32,527.0,2550.0,2552.32,2550.0,2552.32,527.0
2023-10-09 12:00:00,2550.87,2557.27,2550.86,2557.27,400.0,2550.87,2557.27,2550.86,2557.27,400.0
2023-10-09 12:10:00,2559.24,2559.24,2559.23,2559.24,100.0,2559.24,2559.24,2559.23,2559.24,100.0
2023-10-09 12:20:00,2561.25,2562.33,2559.95,2560.15,600.0,2561.25,2562.33,2559.95,2560.15,600.0
2023-10-09 12:30:00,2560.25,2562.86,2557.58,2562.86,2000.0,2560.25,2562.86,2557.58,2562.86,2000.0
2023-10-09 12:40:00,2558.7,2558.8,2558.67,2558.68,308.0,2558.7,2558.8,2558.67,2558.68,308.0
2023-10-09 12:50:00,2558.69,2558.69,2558.69,2558.69,100.0,2558.69,2558.69,2558.69,2558.69,100.0
2023-10-09 13:00:00,2558.58,2558.72,2558.57,2558.72,200.0,2558.58,2558.72,2558.57,2558.72,200.0
2023-10-09 13:10:00,2558.72,2558.72,2558.72,2558.72,0.0,2558.72,2558.72,2558.72,2558.72,0.0
2023-10-09 13:20:00,2556.06,2556.06,2556.06,2556.06,100.0,2556.06,2556.06,2556.06,2556.06,100.0
2023-10-09 13:30:00,2555.8,2558.74,2555.8,2558.74,300.0,2555.8,2558.74,2555.8,2558.74,300.0
2023-10-09 13:40:00,2561.76,2567.92,2561.76,2567.79,1080.0,2561.76,2567.92,2561.76,2567.79,1080.0
2023-10-09 13:50:00,2567.8,2567.8,2567.79,2567.8,100.0,2567.8,2567.8,2567.79,2567.8,100.0
2023-10-09 14:00:00,2568.2,2570.0,2567.8,2570.0,1853.0,2568.2,2570.0,2567.8,2570.0,1853.0
2023-10-09 14:10:00,2568.93,2568.93,2566.53,2566.53,300.0,2568.93,2568.93,2566.53,2566.53,300.0
2023-10-09 14:20:00,2566.45,2566.46,2559.49,2564.51,700.0,2566.45,2566.46,2559.49,2564.51,700.0
2023-10-09 14:30:00,2566.86,2566.86,2566.86,2566.86,102.0,2566.86,2566.86,2566.86,2566.86,102.0
2023-10-09 14:40:00,2565.72,2565.72,2565.72,2565.72,100.0,2565.72,2565.72,2565.72,2565.72,100.0
2023-10-09 14:50:00,2567.24,2568.51,2564.59,2565.0,2929.0,2567.24,2568.51,2564.59,2565.0,2929.0
2023-10-09 15:00:00,2563.5,2565.0,2563.25,2564.04,1525.0,2563.5,2565.0,2563.25,2564.04,1525.0
2023-10-09 15:10:00,2565.0,2565.97,2557.26,2558.76,1790.0,2565.0,2565.97,2557.26,2558.76,1790.0
2023-10-09 15:20:00,2558.84,2560.93,2556.92,2557.88,1143.0,2558.84,2560.93,2556.92,2557.88,1143.0
2023-10-09 15:30:00,2557.38,2561.7,2557.38,2560.29,1200.0,2557.38,2561.7,2557.38,2560.29,1200.0
2023-10-09 15:40:00,2558.47,2561.61,2558.23,2561.57,1534.0,2558.47,2561.61,2558.23,2561.57,1534.0
2023-10-09 15:50:00,2561.53,2565.0,2561.42,2562.64,2193.0,2561.53,2565.0,2561.42,2562.64,2193.0
2023-10-10 09:30:00,2578.37,2578.37,2578.0,2578.0,1221.0,2578.37,2578.37,2578.0,2578.0,1221.0
2023-10-10 09:40:00,2577.89,2578.78,2577.89,2578.77,463.0,2577.89,2578.78,2577.89,2578.77,463.0
2023-10-10 09:50:00,2580.0,2581.36,2580.0,2581.36,498.0,2580.0,2581.36,2580.0,2581.36,498.0
2023-10-10 10:00:00,2582.29,2587.27,2582.28,2587.27,608.0,2582.29,2587.27,2582.28,2587.27,608.0
2023-10-10 10:10:00,2586.07,2590.44,2586.07,2587.47,617.0,2586.07,2590.44,2586.07,2587.47,617.0
2023-10-10 10:20:00,2586.62,2586.62,2586.61,2586.62,100.0,2586.62,2586.62,2586.61,2586.62,100.0
2023-10-10 10:30:00,2582.29,2582.29,2582.29,2582.29,129.0,2582.29,2582.29,2582.29,2582.29,129.0
2023-10-10 10:40:00,2580.03,2580.03,2580.02,2580.03,100.0,2580.03,2580.03,2580.02,2580.03,100.0
2023-10-10 10:50:00,2574.12,2581.95,2574.12,2581.95,506.0,2574.12,2581.95,2574.12,2581.95,506.0
2023-10-10 11:00:00,2581.16,2589.47,2581.15,2589.47,940.0,2581.16,2589.47,2581.15,2589.47,940.0
2023-10-10 11:10:00,2589.64,2590.0,2583.87,2587.23,1086.0,2589.64,2590.0,2583.87,2587.23,1086.0
2023-10-10 11:20:00,2586.18,2593.58,2586.18,2590.85,856.0,2586.18,2593.58,2586.18,2590.85,856.0
2023-10-10 11:30:00,2595.41,2595.98,2593.85,2595.98,761.0,2595.41,2595.98,2593.85,2595.98,761.0
2023-10-10 11:40:00,2595.95,2596.06,2593.15,2593.15,500.0,2595.95,2596.06,2593.15,2593.15,500.0
2023-10-10 11:50:00,2594.02,2597.55,2594.01,2596.97,835.0,2594.02,2597.55,2594.01,2596.97,835.0
2023-10-10 12:00:00,2596.97,2600.52,2596.97,2600.52,2657.0,2596.97,2600.52,2596.97,2600.52,2657.0
2023-10-10 12:10:00,2601.92,2601.92,2601.92,2601.92,200.0,2601.92,2601.92,2601.92,2601.92,200.0
2023-10-10 12:20:00,2601.92,2601.92,2601.92,2601.92,0.0,2601.92,2601.92,2601.92,2601.92,0.0
2023-10-10 12:30:00,2601.92,2601.92,2601.92,2601.92,0.0,2601.92,2601.92,2601.92,2601.92,0.0
2023-10-10 12:40:00,2597.45,2599.7,2596.31,2599.18,1600.0,2597.45,2599.7,2596.31,2599.18,1600.0
2023-10-10 12:50:00,2596.45,2597.88,2596.45,2597.88,301.0,2596.45,2597.88,2596.45,2597.88,301.0
2023-10-10 13:00:00,2590.98,2591.34,2590.98,2591.02,1100.0,2590.98,2591.34,2590.98,2591.02,1100.0
2023-10-10 13:10:00,2587.52,2588.62,2581.0,2585.0,1515.0,2587.52,2588.62,2581.0,2585.0,1515.0
2023-10-10 13:20:00,2586.08,2586.54,2582.86,2586.54,1470.0,2586.08,2586.54,2582.86,2586.54,1470.0
2023-10-10 13:30:00,2588.16,2588.16,2588.0,2588.0,200.0,2588.16,2588.16,2588.0,2588.0,200.0
2023-10-10 13:40:00,2589.8,2589.95,2581.5,2581.51,2100.0,2589.8,2589.95,2581.5,2581.51,2100.0
2023-10-10 13:50:00,2580.29,2580.29,2580.29,2580.29,100.0,2580.29,2580.29,2580.29,2580.29,100.0
2023-10-10 14:00:00,2580.17,2582.5,2580.17,2581.38,1506.0,2580.17,2582.5,2580.17,2581.38,1506.0
2023-10-10 14:10:00,2578.49,2578.49,2568.77,2572.0,2146.0,2578.49,2578.49,2568.77,2572.0,2146.0
2023-10-10 14:20:00,2578.98,2578.99,2578.5,2578.51,500.0,2578.98,2578.99,2578.5,2578.51,500.0
2023-10-10 14:30:00,2578.12,2579.08,2578.12,2579.01,585.0,2578.12,2579.08,2578.12,2579.01,585.0
2023-10-10 14:40:00,2583.66,2583.66,2583.47,2583.47,200.0,2583.66,2583.66,2583.47,2583.47,200.0
2023-10-10 14:50:00,2577.88,2577.88,2577.88,2577.88,111.0,2577.88,2577.88,2577.88,2577.88,111.0
2023-10-10 15:00:00,2578.38,2578.69,2578.38,2578.38,1500.0,2578.38,2578.69,2578.38,2578.38,1500.0
2023-10-10 15:10:00,2577.87,2577.87,2577.87,2577.87,100.0,2577.87,2577.87,2577.87,2577.87,100.0
2023-10-10 15:20:00,2577.87,2577.87,2577.87,2577.87,0.0,2577.87,2577.87,2577.87,2577.87,0.0
2023-10-10 15:30:00,2575.97,2576.0,2574.09,2574.09,791.0,2575.97,2576.0,2574.09,2574.09,791.0
2023-10-10 15:40:00,2572.35,2575.65,2572.3,2573.7,1517.0,2572.35,2575.65,2572.3,2573.7,1517.0
2023-10-10 15:50:00,2575.42,2577.21,2571.32,2575.51,3239.0,2575.42,2577.21,2571.32,2575.51,3239.0
2023-10-11 09:30:00,2582.41,2582.41,2577.85,2578.2,870.0,2582.41,2582.41,2577.85,2578.2,870.0
2023-10-11 09:40:00,2559.03,2559.03,2559.03,2559.03,100.0,2559.03,2559.03,2559.03,2559.03,100.0
2023-10-11 09:50:00,2544.1,2546.65,2532.33,2539.26,1597.0,2544.1,2546.65,2532.33,2539.26,1597.0
2023-10-11 10:00:00,2540.84,2548.47,2538.99,2546.72,1765.0,2540.84,2548.47,2538.99,2546.72,1765.0
2023-10-11 10:10:00,2542.92,2542.93,2542.92,2542.93,200.0,2542.92,2542.93,2542.92,2542.93,200.0
2023-10-11 10:20:00,2544.72,2545.35,2543.24,2543.24,300.0,2544.72,2545.35,2543.24,2543.24,300.0
2023-10-11 10:30:00,2547.38,2550.26,2545.05,2550.26,1207.0,2547.38,2550.26,2545.05,2550.26,1207.0
2023-10-11 10:40:00,2545.45,2548.0,2545.45,2547.45,2000.0,2545.45,2548.0,2545.45,2547.45,2000.0
2023-10-11 10:50:00,2553.02,2555.91,2550.36,2555.9,1749.0,2553.02,2555.91,2550.36,2555.9,1749.0
2023-10-11 11:00:00,2553.04,2553.04,2541.85,2547.81,3316.0,2553.04,2553.04,2541.85,2547.81,3316.0
2023-10-11 11:10:00,2540.5,2540.5,2540.5,2540.5,100.0,2540.5,2540.5,2540.5,2540.5,100.0
2023-10-11 11:20:00,2531.68,2537.27,2531.68,2537.1,426.0,2531.68,2537.27,2531.68,2537.1,426.0
2023-10-11 11:30:00,2539.47,2545.93,2539.47,2545.72,654.0,2539.47,2545.93,2539.47,2545.72,654.0
2023-10-11 11:40:00,2545.72,2545.72,2545.72,2545.72,0.0,2545.72,2545.72,2545.72,2545.72,0.0
2023-10-11 11:50:00,2550.98,2550.98,2550.1,2550.6,300.0,2550.98,2550.98,2550.1,2550.6,300.0
2023-10-11 12:00:00,2550.6,2550.6,2550.6,2550.6,0.0,2550.6,2550.6,2550.6,2550.6,0.0
2023-10-11 12:10:00,2550.84,2550.84,2550.84,2550.84,100.0,2550.84,2550.84,2550.84,2550.84,100.0
2023-10-11 12:20:00,2551.17,2551.17,2547.28,2549.44,2372.0,2551.17,2551.17,2547.28,2549.44,2372.0
2023-10-11 12:30:00,2549.44,2549.44,2549.44,2549.44,0.0,2549.44,2549.44,2549.44,2549.44,0.0
2023-10-11 12:40:00,2549.44,2549.44,2549.44,2549.44,0.0,2549.44,2549.44,2549.44,2549.44,0.0
2023-10-11 12:50:00,2550.99,2550.99,2550.98,2550.99,100.0,2550.99,2550.99,2550.98,2550.99,100.0
2023-10-11 13:00:00,2553.37,2553.38,2549.83,2549.86,2928.0,2553.37,2553.38,2549.83,2549.86,2928.0
2023-10-11 13:10:00,2549.86,2549.86,2549.86,2549.86,0.0,2549.86,2549.86,2549.86,2549.86,0.0
2023-10-11 13:20:00,2550.86,2550.89,2550.85,2550.89,200.0,2550.86,2550.89,2550.85,2550.89,200.0
2023-10-11 13:30:00,2551.54,2553.26,2551.27,2551.27,900.0,2551.54,2553.26,2551.27,2551.27,900.0
2023-10-11 13:40:00,2551.53,2551.54,2549.41,2549.41,1400.0,2551.53,2551.54,2549.41,2549.41,1400.0
2023-10-11 13:50:00,2546.7,2549.65,2546.69,2549.64,689.0,2546.7,2549.65,2546.69,2549.64,689.0
2023-10-11 14:00:00,2549.64,2549.64,2549.64,2549.64,0.0,2549.64,2549.64,2549.64,2549.64,0.0
2023-10-11 14:10:00,2549.19,2561.44,2549.19,2561.44,200.0,2549.19,2561.44,2549.19,2561.44,200.0
2023-10-11 14:20:00,2564.88,2564.88,2559.79,2559.9,1706.0,2564.88,2564.88,2559.79,2559.9,1706.0
2023-10-11 14:30:00,2559.9,2559.9,2559.9,2559.9,0.0,2559.9,2559.9,2559.9,2559.9,0.0
2023-10-11 14:40:00,2561.98,2564.75,2561.98,2562.6,477.0,2561.98,2564.75,2561.98,2562.6,477.0
2023-10-11 14:50:00,2564.73,2564.73,2559.84,2561.66,300.0,2564.73,2564.73,2559.84,2561.66,300.0
2023-10-11 15:00:00,2566.7,2566.7,2566.54,2566.68,800.0,2566.7,2566.7,2566.54,2566.68,800.0
2023-10-11 15:10:00,2566.68,2566.68,2566.68,2566.68,0.0,2566.68,2566.68,2566.68,2566.68,0.0
2023-10-11 15:20:00,2571.56,2571.56,2571.56,2571.56,126.0,2571.56,2571.56,2571.56,2571.56,126.0
2023-10-11 15:30:00,2571.09,2571.09,2569.99,2570.76,1500.0,2571.09,2571.09,2569.99,2570.76,1500.0
2023-10-11 15:40:00,2573.89,2575.39,2573.89,2575.39,500.0,2573.89,2575.39,2573.89,2575.39,500.0
2023-10-11 15:50:00,2574.89,2574.89,2570.75,2573.78,1547.0,2574.89,2574.89,2570.75,2573.78,1547.0
2023-10-12 09:30:00,2577.06,2577.06,2561.0,2561.0,979.0,2577.06,2577.06,2561.0,2561.0,979.0
2023-10-12 09:40:00,2567.6,2567.6,2547.48,2547.48,571.0,2567.6,2567.6,2547.48,2547.48,571.0
2023-10-12 09:50:00,2553.39,2554.17,2545.75,2547.13,900.0,2553.39,2554.17,2545.75,2547.13,900.0
2023-10-12 10:00:00,2550.43,2558.52,2549.66,2553.29,1000.0,2550.43,2558.52,2549.66,2553.29,1000.0
2023-10-12 10:10:00,2554.2,2556.0,2554.2,2555.33,520.0,2554.2,2556.0,2554.2,2555.33,520.0
2023-10-12 10:20:00,2556.68,2556.68,2553.32,2553.33,600.0,2556.68,2556.68,2553.32,2553.33,600.0
2023-10-12 10:30:00,2543.02,2547.26,2543.02,2547.26,300.0,2543.02,2547.26,2543.02,2547.26,300.0
2023-10-12 10:40:00,2551.05,2551.05,2551.05,2551.05,100.0,2551.05,2551.05,2551.05,2551.05,100.0
2023-10-12 10:50:00,2550.46,2551.3,2548.56,2548.57,400.0,2550.46,2551.3,2548.56,2548.57,400.0
2023-10-12 11:00:00,2553.13,2553.13,2550.21,2551.36,700.0,2553.13,2553.13,2550.21,2551.36,700.0
2023-10-12 11:10:00,2551.36,2551.36,2551.36,2551.36,0.0,2551.36,2551.36,2551.36,2551.36,0.0
2023-10-12 11:20:00,2554.82,2554.82,2554.82,2554.82,100.0,2554.82,2554.82,2554.82,2554.82,100.0
2023-10-12 11:30:00,2558.99,2561.0,2558.99,2561.0,600.0,2558.99,2561.0,2558.99,2561.0,600.0
2023-10-12 11:40:00,2561.0,2561.0,2561.0,2561.0,0.0,2561.0,2561.0,2561.0,2561.0,0.0
2023-10-12 11:50:00,2562.93,2569.16,2562.93,2567.03,629.0,2562.93,2569.16,2562.93,2567.03,629.0
2023-10-12 12:00:00,2563.05,2563.3,2560.84,2561.97,1500.0,2563.05,2563.3,2560.84,2561.97,1500.0
2023-10-12 12:10:00,2562.69,2564.0,2562.69,2564.0,702.0,2562.69,2564.0,2562.69,2564.0,702.0
2023-10-12 12:20:00,2563.03,2566.55,2561.48,2563.5,3123.0,2563.03,2566.55,2561.48,2563.5,3123.0
2023-10-12 12:30:00,2561.41,2563.0,2560.0,2563.0,1435.0,2561.41,2563.0,2560.0,2563.0,1435.0
2023-10-12 12:40:00,2567.7,2567.7,2564.0,2564.0,1229.0,2567.7,2567.7,2564.0,2564.0,1229.0
2023-10-12 12:50:00,2568.0,2570.93,2568.0,2570.93,318.0,2568.0,2570.93,2568.0,2570.93,318.0
2023-10-12 13:00:00,2565.37,2565.42,2559.83,2560.0,400.0,2565.37,2565.42,2559.83,2560.0,400.0
2023-10-12 13:10:00,2554.56,2555.44,2554.56,2555.44,300.0,2554.56,2555.44,2554.56,2555.44,300.0
2023-10-12 13:20:00,2555.44,2555.44,2555.44,2555.44,0.0,2555.44,2555.44,2555.44,2555.44,0.0
2023-10-12 13:30:00,2553.44,2558.14,2553.44,2558.14,350.0,2553.44,2558.14,2553.44,2558.14,350.0
2023-10-12 13:40:00,2557.99,2559.0,2555.22,2555.22,4086.0,2557.99,2559.0,2555.22,2555.22,4086.0
2023-10-12 13:50:00,2553.85,2553.85,2552.95,2552.95,300.0,2553.85,2553.85,2552.95,2552.95,300.0
2023-10-12 14:00:00,2552.0,2554.22,2552.0,2554.22,695.0,2552.0,2554.22,2552.0,2554.22,695.0
2023-10-12 14:10:00,2552.0,2552.0,2552.0,2552.0,285.0,2552.0,2552.0,2552.0,2552.0,285.0
2023-10-12 14:20:00,2556.0,2556.59,2555.68,2555.68,723.0,2556.0,2556.59,2555.68,2555.68,723.0
2023-10-12 14:30:00,2561.87,2561.87,2559.31,2561.87,548.0,2561.87,2561.87,2559.31,2561.87,548.0
2023-10-12 14:40:00,2565.69,2565.69,2565.69,2565.69,400.0,2565.69,2565.69,2565.69,2565.69,400.0
2023-10-12 14:50:00,2566.97,2566.97,2563.79,2563.79,500.0,2566.97,2566.97,2563.79,2563.79,500.0
2023-10-12 15:00:00,2563.79,2563.79,2563.79,2563.79,0.0,2563.79,2563.79,2563.79,2563.79,0.0
2023-10-12 15:10:00,2562.17,2562.17,2562.17,2562.17,100.0,2562.17,2562.17,2562.17,2562.17,100.0
2023-10-12 15:20:00,2561.49,2561.49,2559.57,2559.72,765.0,2561.49,2561.49,2559.57,2559.72,765.0
2023-10-12 15:30:00,2560.8,2560.85,2555.25,2558.0,2314.0,2560.8,2560.85,2555.25,2558.0,2314.0
2023-10-12 15:40:00,2558.0,2562.91,2558.0,2562.37,1597.0,2558.0,2562.91,2558.0,2562.37,1597.0
2023-10-12 15:50:00,2558.37,2562.98,2558.0,2562.98,2235.0,2558.37,2562.98,2558.0,2562.98,2235.0
2023-10-13 09:30:00,2550.34,2553.33,2549.96,2553.33,1362.0,2550.34,2553.33,2549.96,2553.33,1362.0
2023-10-13 09:40:00,2563.54,2563.54,2561.31,2561.32,200.0,2563.54,2563.54,2561.31,2561.32,200.0
2023-10-13 09:50:00,2563.36,2569.07,2555.28,2555.29,707.0,2563.36,2569.07,2555.28,2555.29,707.0
2023-10-13 10:00:00,2553.0,2556.87,2549.05,2550.34,700.0,2553.0,2556.87,2549.05,2550.34,700.0
2023-10-13 10:10:00,2538.95,2548.29,2538.95,2547.9,609.0,2538.95,2548.29,2538.95,2547.9,609.0
2023-10-13 10:20:00,2535.69,2550.37,2535.69,2550.37,308.0,2535.69,2550.37,2535.69,2550.37,308.0
2023-10-13 10:30:00,2549.03,2549.03,2546.9,2546.91,300.0,2549.03,2549.03,2546.9,2546.91,300.0
2023-10-13 10:40:00,2545.72,2545.72,2544.49,2544.49,900.0,2545.72,2545.72,2544.49,2544.49,900.0
2023-10-13 10:50:00,2541.97,2542.84,2530.86,2530.87,3500.0,2541.97,2542.84,2530.86,2530.87,3500.0
2023-10-13 11:00:00,2532.64,2532.65,2529.78,2529.87,900.0,2532.64,2532.65,2529.78,2529.87,900.0
2023-10-13 11:10:00,2531.57,2533.21,2529.81,2531.58,500.0,2531.57,2533.21,2529.81,2531.58,500.0
2023-10-13 11:20:00,2541.41,2542.77,2538.06,2540.75,1800.0,2541.41,2542.77,2538.06,2540.75,1800.0
2023-10-13 11:30:00,2540.0,2540.0,2540.0,2540.0,101.0,2540.0,2540.0,2540.0,2540.0,101.0
2023-10-13 11:40:00,2538.59,2538.59,2538.59,2538.59,100.0,2538.59,2538.59,2538.59,2538.59,100.0
2023-10-13 11:50:00,2535.69,2535.69,2535.69,2535.69,200.0,2535.69,2535.69,2535.69,2535.69,200.0
2023-10-13 12:00:00,2533.58,2536.01,2533.57,2535.9,400.0,2533.58,2536.01,2533.57,2535.9,400.0
2023-10-13 12:10:00,2534.32,2541.3,2534.32,2541.3,706.0,2534.32,2541.3,2534.32,2541.3,706.0
2023-10-13 12:20:00,2541.08,2542.8,2541.07,2542.8,200.0,2541.08,2542.8,2541.07,2542.8,200.0
2023-10-13 12:30:00,2542.8,2542.8,2542.8,2542.8,0.0,2542.8,2542.8,2542.8,2542.8,0.0
2023-10-13 12:40:00,2544.72,2545.21,2542.73,2542.78,1000.0,2544.72,2545.21,2542.73,2542.78,1000.0
2023-10-13 12:50:00,2540.4,2540.4,2535.01,2535.02,1687.0,2540.4,2540.4,2535.01,2535.02,1687.0
2023-10-13 13:00:00,2537.65,2540.06,2537.24,2537.24,800.0,2537.65,2540.06,2537.24,2537.24,800.0
2023-10-13 13:10:00,2539.81,2542.51,2538.2,2542.51,800.0,2539.81,2542.51,2538.2,2542.51,800.0
2023-10-13 13:20:00,2545.01,2547.74,2544.09,2544.1,4038.0,2545.01,2547.74,2544.09,2544.1,4038.0
2023-10-13 13:30:00,2539.17,2539.18,2539.17,2539.17,100.0,2539.17,2539.18,2539.17,2539.17,100.0
2023-10-13 13:40:00,2542.23,2549.97,2542.23,2549.97,300.0,2542.23,2549.97,2542.23,2549.97,300.0
2023-10-13 13:50:00,2552.41,2552.41,2551.29,2551.29,1900.0,2552.41,2552.41,2551.29,2551.29,1900.0
2023-10-13 14:00:00,2552.65,2552.65,2552.65,2552.65,100.0,2552.65,2552.65,2552.65,2552.65,100.0
2023-10-13 14:10:00,2552.65,2552.65,2552.65,2552.65,0.0,2552.65,2552.65,2552.65,2552.65,0.0
2023-10-13 14:20:00,2556.38,2556.38,2555.67,2555.67,200.0,2556.38,2556.38,2555.67,2555.67,200.0
2023-10-13 14:30:00,2553.34,2556.98,2553.34,2555.5,790.0,2553.34,2556.98,2553.34,2555.5,790.0
2023-10-13 14:40:00,2556.58,2557.5,2551.31,2551.31,2028.0,2556.58,2557.5,2551.31,2551.31,2028.0
2023-10-13 14:50:00,2550.47,2550.47,2550.47,2550.47,100.0,2550.47,2550.47,2550.47,2550.47,100.0
2023-10-13 15:00:00,2554.76,2554.76,2554.76,2554.76,100.0,2554.76,2554.76,2554.76,2554.76,100.0
2023-10-13 15:10:00,2555.76,2560.7,2555.75,2555.93,1913.0,2555.76,2560.7,2555.75,2555.93,1913.0
2023-10-13 15:20:00,2551.83,2553.1,2550.25,2551.2,720.0,2551.83,2553.1,2550.25,2551.2,720.0
2023-10-13 15:30:00,2551.77,2551.77,2551.76,2551.77,100.0,2551.77,2551.77,2551.76,2551.77,100.0
2023-10-13 15:40:00,2551.29,2551.89,2544.19,2547.96,1894.0,2551.29,2551.89,2544.19,2547.96,1894.0
2023-10-13 15:50:00,2550.1,2554.4,2548.74,2550.7,5744.0,2550.1,2554.4,2548.74,2550.7,5744.0
2023-10-16 09:30:00,2564.62,2577.85,2564.62,2575.01,2403.0,2564.62,2577.85,2564.62,2575.01,2403.0
2023-10-16 09:40:00,2576.8,2576.8,2576.8,2576.8,100.0,2576.8,2576.8,2576.8,2576.8,100.0
2023-10-16 09:50:00,2576.8,2576.8,2576.8,2576.8,0.0,2576.8,2576.8,2576.8,2576.8,0.0
2023-10-16 10:00:00,2577.97,2579.3,2577.96,2579.3,200.0,2577.97,2579.3,2577.96,2579.3,200.0
2023-10-16 10:10:00,2577.08,2586.65,2577.08,2585.17,613.0,2577.08,2586.65,2577.08,2585.17,613.0
2023-10-16 10:20:00,2580.31,2581.68,2580.3,2581.68,948.0,2580.31,2581.68,2580.3,2581.68,948.0
2023-10-16 10:30:00,2586.25,2589.17,2586.25,2588.32,704.0,2586.25,2589.17,2586.25,2588.32,704.0
2023-10-16 10:40:00,2588.32,2588.32,2588.32,2588.32,0.0,2588.32,2588.32,2588.32,2588.32,0.0
2023-10-16 10:50:00,2588.32,2588.32,2588.32,2588.32,0.0,2588.32,2588.32,2588.32,2588.32,0.0
2023-10-16 11:00:00,2596.89,2597.32,2596.89,2597.31,400.0,2596.89,2597.32,2596.89,2597.31,400.0
2023-10-16 11:10:00,2597.31,2597.31,2594.69,2594.69,500.0,2597.31,2597.31,2594.69,2594.69,500.0
2023-10-16 11:20:00,2594.69,2594.69,2584.58,2586.57,1733.0,2594.69,2594.69,2584.58,2586.57,1733.0
2023-10-16 11:30:00,2584.91,2588.0,2584.47,2586.33,1732.0,2584.91,2588.0,2584.47,2586.33,1732.0
2023-10-16 11:40:00,2582.71,2590.65,2582.71,2590.65,997.0,2582.71,2590.65,2582.71,2590.65,997.0
2023-10-16 11:50:00,2594.15,2600.0,2592.3,2600.0,804.0,2594.15,2600.0,2592.3,2600.0,804.0
2023-10-16 12:00:00,2600.0,2600.0,2593.6,2593.6,975.0,2600.0,2600.0,2593.6,2593.6,975.0
2023-10-16 12:10:00,2593.47,2598.09,2593.4,2597.5,2138.0,2593.47,2598.09,2593.4,2597.5,2138.0
2023-10-16 12:20:00,2595.56,2597.67,2595.55,2597.67,200.0,2595.56,2597.67,2595.55,2597.67,200.0
2023-10-16 12:30:00,2597.89,2603.3,2597.45,2602.79,1400.0,2597.89,2603.3,2597.45,2602.79,1400.0
2023-10-16 12:40:00,2603.29,2603.29,2603.29,2603.29,100.0,2603.29,2603.29,2603.29,2603.29,100.0
2023-10-16 12:50:00,2603.3,2608.12,2602.53,2608.12,1400.0,2603.3,2608.12,2602.53,2608.12,1400.0
2023-10-16 13:00:00,2616.05,2616.05,2610.91,2610.91,700.0,2616.05,2616.05,2610.91,2610.91,700.0
2023-10-16 13:10:00,2610.91,2610.91,2607.48,2609.76,1018.0,2610.91,2610.91,2607.48,2609.76,1018.0
2023-10-16 13:20:00,2607.95,2607.95,2600.0,2605.4,1000.0,2607.95,2607.95,2600.0,2605.4,1000.0
2023-10-16 13:30:00,2605.4,2605.4,2605.4,2605.4,0.0,2605.4,2605.4,2605.4,2605.4,0.0
2023-10-16 13:40:00,2608.99,2609.2,2608.98,2609.2,760.0,2608.99,2609.2,2608.98,2609.2,760.0
2023-10-16 13:50:00,2609.2,2612.57,2609.2,2610.03,1186.0,2609.2,2612.57,2609.2,2610.03,1186.0
2023-10-16 14:00:00,2610.1,2610.1,2610.1,2610.1,100.0,2610.1,2610.1,2610.1,2610.1,100.0
2023-10-16 14:10:00,2610.69,2612.57,2607.37,2607.37,1443.0,2610.69,2612.57,2607.37,2607.37,1443.0
2023-10-16 14:20:00,2605.16,2607.3,2604.08,2606.94,1000.0,2605.16,2607.3,2604.08,2606.94,1000.0
2023-10-16 14:30:00,2606.94,2606.94,2605.77,2605.77,500.0,2606.94,2606.94,2605.77,2605.77,500.0
2023-10-16 14:40:00,2607.76,2607.76,2607.75,2607.76,300.0,2607.76,2607.76,2607.75,2607.76,300.0
2023-10-16 14:50:00,2607.12,2610.62,2607.12,2610.62,465.0,2607.12,2610.62,2607.12,2610.62,465.0
2023-10-16 15:00:00,2615.54,2617.35,2615.54,2617.35,1300.0,2615.54,2617.35,2615.54,2617.35,1300.0
2023-10-16 15:10:00,2616.42,2617.33,2614.71,2615.4,1651.0,2616.42,2617.33,2614.71,2615.4,1651.0
2023-10-16 15:20:00,2615.4,2616.42,2614.26,2614.26,1600.0,2615.4,2616.42,2614.26,2614.26,1600.0
2023-10-16 15:30:00,2612.56,2613.89,2610.77,2611.35,800.0,2612.56,2613.89,2610.77,2611.35,800.0
2023-10-16 15:40:00,2608.54,2608.8,2608.35,2608.35,300.0,2608.54,2608.8,2608.35,2608.35,300.0
2023-10-16 15:50:00,2598.8,2614.82,2598.8,2602.75,5184.0,2598.8,2614.82,2598.8,2602.75,5184.0
2023-10-17 09:30:00,2598.9,2602.09,2593.04,2602.09,1622.0,2598.9,2602.09,2593.04,2602.09,1622.0
2023-10-17 09:40:00,2606.69,2606.69,2606.69,2606.69,100.0,2606.69,2606.69,2606.69,2606.69,100.0
2023-10-17 09:50:00,2613.98,2613.98,2608.2,2613.98,300.0,2613.98,2613.98,2608.2,2613.98,300.0
2023-10-17 10:00:00,2613.98,2613.98,2613.98,2613.98,0.0,2613.98,2613.98,2613.98,2613.98,0.0
2023-10-17 10:10:00,2615.76,2617.7,2615.75,2615.88,400.0,2615.76,2617.7,2615.75,2615.88,400.0
2023-10-17 10:20:00,2608.49,2615.7,2608.14,2614.8,595.0,2608.49,2615.7,2608.14,2614.8,595.0
2023-10-17 10:30:00,2614.93,2614.93,2614.93,2614.93,100.0,2614.93,2614.93,2614.93,2614.93,100.0
2023-10-17 10:40:00,2613.3,2613.3,2611.63,2611.63,200.0,2613.3,2613.3,2611.63,2611.63,200.0
2023-10-17 10:50:00,2608.65,2610.0,2608.63,2609.29,1000.0,2608.65,2610.0,2608.63,2609.29,1000.0
2023-10-17 11:00:00,2617.62,2617.62,2615.88,2615.89,200.0,2617.62,2617.62,2615.88,2615.89,200.0
2023-10-17 11:10:00,2614.9,2614.9,2614.9,2614.9,100.0,2614.9,2614.9,2614.9,2614.9,100.0
2023-10-17 11:20:00,2610.52,2618.54,2610.52,2618.54,300.0,2610.52,2618.54,2610.52,2618.54,300.0
2023-10-17 11:30:00,2621.11,2621.11,2621.11,2621.11,100.0,2621.11,2621.11,2621.11,2621.11,100.0
2023-10-17 11:40:00,2624.97,2625.29,2624.96,2625.22,310.0,2624.97,2625.29,2624.96,2625.22,310.0
2023-10-17 11:50:00,2626.77,2629.24,2621.36,2621.36,1591.0,2626.77,2629.24,2621.36,2621.36,1591.0
2023-10-17 12:00:00,2623.32,2623.32,2622.0,2622.64,500.0,2623.32,2623.32,2622.0,2622.64,500.0
2023-10-17 12:10:00,2622.0,2625.75,2622.0,2624.46,1000.0,2622.0,2625.75,2622.0,2624.46,1000.0
2023-10-17 12:20:00,2627.19,2635.8,2623.1,2635.0,1800.0,2627.19,2635.8,2623.1,2635.0,1800.0
2023-10-17 12:30:00,2635.24,2638.55,2633.31,2635.24,980.0,2635.24,2638.55,2633.31,2635.24,980.0
2023-10-17 12:40:00,2635.29,2640.22,2635.29,2639.98,400.0,2635.29,2640.22,2635.29,2639.98,400.0
2023-10-17 12:50:00,2639.76,2639.76,2638.31,2639.05,1094.0,2639.76,2639.76,2638.31,2639.05,1094.0
2023-10-17 13:00:00,2637.29,2642.11,2637.28,2642.11,690.0,2637.29,2642.11,2637.28,2642.11,690.0
2023-10-17 13:10:00,2642.11,2642.11,2642.1,2642.1,300.0,2642.11,2642.11,2642.1,2642.1,300.0
2023-10-17 13:20:00,2641.97,2643.36,2641.97,2643.36,367.0,2641.97,2643.36,2641.97,2643.36,367.0
2023-10-17 13:30:00,2642.54,2642.59,2636.57,2636.57,2684.0,2642.54,2642.59,2636.57,2636.57,2684.0
2023-10-17 13:40:00,2636.42,2638.11,2636.42,2638.11,900.0,2636.42,2638.11,2636.42,2638.11,900.0
2023-10-17 13:50:00,2637.88,2637.88,2632.81,2632.82,2097.0,2637.88,2637.88,2632.81,2632.82,2097.0
2023-10-17 14:00:00,2632.82,2632.82,2632.82,2632.82,0.0,2632.82,2632.82,2632.82,2632.82,0.0
2023-10-17 14:10:00,2632.82,2632.82,2632.82,2632.82,0.0,2632.82,2632.82,2632.82,2632.82,0.0
2023-10-17 14:20:00,2636.75,2636.75,2636.53,2636.54,500.0,2636.75,2636.75,2636.53,2636.54,500.0
2023-10-17 14:30:00,2636.83,2636.83,2636.83,2636.83,100.0,2636.83,2636.83,2636.83,2636.83,100.0
2023-10-17 14:40:00,2640.38,2640.38,2639.36,2639.36,800.0,2640.38,2640.38,2639.36,2639.36,800.0
2023-10-17 14:50:00,2638.74,2638.74,2634.67,2634.68,1030.0,2638.74,2638.74,2634.67,2634.68,1030.0
2023-10-17 15:00:00,2634.55,2634.55,2634.07,2634.07,545.0,2634.55,2634.55,2634.07,2634.07,545.0
2023-10-17 15:10:00,2634.07,2634.07,2634.07,2634.07,0.0,2634.07,2634.07,2634.07,2634.07,0.0
2023-10-17 15:20:00,2641.14,2641.14,2639.75,2640.36,900.0,2641.14,2641.14,2639.75,2640.36,900.0
2023-10-17 15:30:00,2640.35,2641.64,2638.8,2641.64,1268.0,2640.35,2641.64,2638.8,2641.64,1268.0
2023-10-17 15:40:00,2641.89,2641.89,2638.57,2638.57,2264.0,2641.89,2641.89,2638.57,2638.57,2264.0
2023-10-17 15:50:00,2640.63,2651.89,2640.02,2650.15,6005.0,2640.63,2651.89,2640.02,2650.15,6005.0
2023-10-18 09:30:00,2652.74,2652.74,2648.34,2648.34,659.0,2652.74,2652.74,2648.34,2648.34,659.0
2023-10-18 09:40:00,2649.86,2654.88,2649.86,2654.88,300.0,2649.86,2654.88,2649.86,2654.88,300.0
2023-10-18 09:50:00,2650.0,2650.0,2643.13,2643.13,416.0,2650.0,2650.0,2643.13,2643.13,416.0
2023-10-18 10:00:00,2653.5,2653.5,2645.53,2647.67,427.0,2653.5,2653.5,2645.53,2647.67,427.0
2023-10-18 10:10:00,2647.32,2647.32,2647.31,2647.32,100.0,2647.32,2647.32,2647.31,2647.32,100.0
2023-10-18 10:20:00,2639.42,2645.0,2639.42,2645.0,327.0,2639.42,2645.0,2639.42,2645.0,327.0
2023-10-18 10:30:00,2636.37,2636.59,2635.23,2636.19,1130.0,2636.37,2636.59,2635.23,2636.19,1130.0
2023-10-18 10:40:00,2635.49,2635.49,2633.43,2634.08,1316.0,2635.49,2635.49,2633.43,2634.08,1316.0
2023-10-18 10:50:00,2633.43,2634.99,2632.9,2633.51,2600.0,2633.43,2634.99,2632.9,2633.51,2600.0
2023-10-18 11:00:00,2633.51,2635.54,2632.49,2634.27,4267.0,2633.51,2635.54,2632.49,2634.27,4267.0
2023-10-18 11:10:00,2633.01,2634.27,2630.71,2631.29,1000.0,2633.01,2634.27,2630.71,2631.29,1000.0
2023-10-18 11:20:00,2634.0,2635.03,2634.0,2635.0,815.0,2634.0,2635.03,2634.0,2635.0,815.0
2023-10-18 11:30:00,2635.5,2636.0,2633.0,2634.21,900.0,2635.5,2636.0,2633.0,2634.21,900.0
2023-10-18 11:40:00,2633.0,2633.0,2628.45,2632.99,780.0,2633.0,2633.0,2628.45,2632.99,780.0
2023-10-18 11:50:00,2632.99,2632.99,2632.99,2632.99,0.0,2632.99,2632.99,2632.99,2632.99,0.0
2023-10-18 12:00:00,2636.75,2638.84,2636.75,2638.84,200.0,2636.75,2638.84,2636.75,2638.84,200.0
2023-10-18 12:10:00,2638.17,2638.84,2627.56,2631.81,1100.0,2638.17,2638.84,2627.56,2631.81,1100.0
2023-10-18 12:20:00,2632.19,2632.19,2632.19,2632.19,100.0,2632.19,2632.19,2632.19,2632.19,100.0
2023-10-18 12:30:00,2634.41,2634.41,2634.41,2634.41,300.0,2634.41,2634.41,2634.41,2634.41,300.0
2023-10-18 12:40:00,2634.41,2634.41,2634.41,2634.41,0.0,2634.41,2634.41,2634.41,2634.41,0.0
2023-10-18 12:50:00,2637.71,2637.71,2637.36,2637.37,200.0,2637.71,2637.71,2637.36,2637.37,200.0
2023-10-18 13:00:00,2636.82,2644.64,2636.57,2640.93,4608.0,2636.82,2644.64,2636.57,2640.93,4608.0
2023-10-18 13:10:00,2642.18,2642.18,2640.38,2640.38,524.0,2642.18,2642.18,2640.38,2640.38,524.0
2023-10-18 13:20:00,2639.9,2640.15,2638.33,2640.06,948.0,2639.9,2640.15,2638.33,2640.06,948.0
2023-10-18 13:30:00,2638.22,2641.49,2637.89,2637.89,1500.0,2638.22,2641.49,2637.89,2637.89,1500.0
2023-10-18 13:40:00,2639.65,2643.24,2639.65,2643.24,1000.0,2639.65,2643.24,2639.65,2643.24,1000.0
2023-10-18 13:50:00,2645.94,2651.26,2635.78,2651.26,600.0,2645.94,2651.26,2635.78,2651.26,600.0
2023-10-18 14:00:00,2651.26,2651.26,2650.49,2650.5,400.0,2651.26,2651.26,2650.49,2650.5,400.0
2023-10-18 14:10:00,2654.73,2658.19,2651.96,2658.18,1300.0,2654.73,2658.19,2651.96,2658.18,1300.0
2023-10-18 14:20:00,2657.97,2657.97,2651.69,2651.69,300.0,2657.97,2657.97,2651.69,2651.69,300.0
2023-10-18 14:30:00,2651.69,2653.91,2651.69,2653.91,400.0,2651.69,2653.91,2651.69,2653.91,400.0
2023-10-18 14:40:00,2652.42,2653.36,2650.97,2651.02,2200.0,2652.42,2653.36,2650.97,2651.02,2200.0
2023-10-18 14:50:00,2649.2,2650.9,2648.15,2648.78,3026.0,2649.2,2650.9,2648.15,2648.78,3026.0
2023-10-18 15:00:00,2648.61,2651.75,2647.6,2651.75,711.0,2648.61,2651.75,2647.6,2651.75,711.0
2023-10-18 15:10:00,2651.44,2651.44,2650.2,2650.2,200.0,2651.44,2651.44,2650.2,2650.2,200.0
2023-10-18 15:20:00,2652.7,2652.7,2649.61,2649.61,1405.0,2652.7,2652.7,2649.61,2649.61,1405.0
2023-10-18 15:30:00,2650.72,2650.72,2646.02,2646.02,1480.0,2650.72,2650.72,2646.02,2646.02,1480.0
2023-10-18 15:40:00,2646.05,2646.48,2635.72,2635.72,700.0,2646.05,2646.48,2635.72,2635.72,700.0
2023-10-18 15:50:00,2634.35,2636.7,2629.47,2629.47,5299.0,2634.35,2636.7,2629.47,2629.47,5299.0
2023-10-19 09:30:00,2602.27,2629.7,2579.55,2579.55,2110.0,2602.27,2629.7,2579.55,2579.55,2110.0
2023-10-19 09:40:00,2585.97,2585.97,2573.37,2575.0,1801.0,2585.97,2585.97,2573.37,2575.0,1801.0
2023-10-19 09:50:00,2575.01,2575.01,2566.05,2566.05,500.0,2575.01,2575.01,2566.05,2566.05,500.0
2023-10-19 10:00:00,2558.99,2561.78,2551.25,2551.25,2388.0,2558.99,2561.78,2551.25,2551.25,2388.0
2023-10-19 10:10:00,2549.59,2557.22,2545.12,2550.0,2325.0,2549.59,2557.22,2545.12,2550.0,2325.0
2023-10-19 10:20:00,2546.75,2550.22,2544.78,2544.78,1039.0,2546.75,2550.22,2544.78,2544.78,1039.0
2023-10-19 10:30:00,2538.02,2538.02,2538.02,2538.02,100.0,2538.02,2538.02,2538.02,2538.02,100.0
2023-10-19 10:40:00,2535.5,2535.68,2535.42,2535.51,400.0,2535.5,2535.68,2535.42,2535.51,400.0
2023-10-19 10:50:00,2530.47,2538.38,2528.73,2537.56,2777.0,2530.47,2538.38,2528.73,2537.56,2777.0
2023-10-19 11:00:00,2538.05,2546.47,2538.04,2538.2,1886.0,2538.05,2546.47,2538.04,2538.2,1886.0
2023-10-19 11:10:00,2536.88,2537.57,2530.52,2535.31,4119.0,2536.88,2537.57,2530.52,2535.31,4119.0
2023-10-19 11:20:00,2531.78,2544.12,2530.68,2544.12,1008.0,2531.78,2544.12,2530.68,2544.12,1008.0
2023-10-19 11:30:00,2540.43,2553.06,2540.43,2553.06,1400.0,2540.43,2553.06,2540.43,2553.06,1400.0
2023-10-19 11:40:00,2553.16,2553.59,2543.4,2543.4,500.0,2553.16,2553.59,2543.4,2543.4,500.0
2023-10-19 11:50:00,2544.37,2548.28,2542.87,2545.66,1268.0,2544.37,2548.28,2542.87,2545.66,1268.0
2023-10-19 12:00:00,2543.45,2547.05,2540.98,2543.87,902.0,2543.45,2547.05,2540.98,2543.87,902.0
2023-10-19 12:10:00,2548.68,2550.31,2548.68,2550.31,313.0,2548.68,2550.31,2548.68,2550.31,313.0
2023-10-19 12:20:00,2549.91,2549.91,2549.91,2549.91,100.0,2549.91,2549.91,2549.91,2549.91,100.0
2023-10-19 12:30:00,2543.26,2543.26,2529.0,2529.49,1196.0,2543.26,2543.26,2529.0,2529.49,1196.0
2023-10-19 12:40:00,2533.95,2540.24,2533.95,2540.24,607.0,2533.95,2540.24,2533.95,2540.24,607.0
2023-10-19 12:50:00,2543.24,2548.53,2543.24,2548.53,400.0,2543.24,2548.53,2543.24,2548.53,400.0
2023-10-19 13:00:00,2548.0,2553.05,2548.0,2553.05,300.0,2548.0,2553.05,2548.0,2553.05,300.0
2023-10-19 13:10:00,2551.93,2552.32,2543.69,2552.32,900.0,2551.93,2552.32,2543.69,2552.32,900.0
2023-10-19 13:20:00,2542.99,2542.99,2533.92,2535.93,1607.0,2542.99,2542.99,2533.92,2535.93,1607.0
2023-10-19 13:30:00,2539.22,2539.22,2530.15,2530.15,1802.0,2539.22,2539.22,2530.15,2530.15,1802.0
2023-10-19 13:40:00,2530.01,2533.33,2527.0,2531.68,2515.0,2530.01,2533.33,2527.0,2531.68,2515.0
2023-10-19 13:50:00,2528.53,2531.0,2524.45,2524.45,1150.0,2528.53,2531.0,2524.45,2524.45,1150.0
2023-10-19 14:00:00,2525.0,2528.44,2524.99,2527.52,600.0,2525.0,2528.44,2524.99,2527.52,600.0
2023-10-19 14:10:00,2525.05,2527.25,2525.05,2525.18,800.0,2525.05,2527.25,2525.05,2525.18,800.0
2023-10-19 14:20:00,2524.19,2527.59,2523.82,2525.26,812.0,2524.19,2527.59,2523.82,2525.26,812.0
2023-10-19 14:30:00,2520.0,2520.0,2513.53,2513.54,300.0,2520.0,2520.0,2513.53,2513.54,300.0
2023-10-19 14:40:00,2513.68,2513.68,2510.0,2510.0,1200.0,2513.68,2513.68,2510.0,2510.0,1200.0
2023-10-19 14:50:00,2503.16,2507.36,2500.89,2501.54,1300.0,2503.16,2507.36,2500.89,2501.54,1300.0
2023-10-19 15:00:00,2500.24,2500.36,2495.95,2497.81,1100.0,2500.24,2500.36,2495.95,2497.81,1100.0
2023-10-19 15:10:00,2500.0,2501.77,2498.28,2498.36,1168.0,2500.0,2501.77,2498.28,2498.36,1168.0
2023-10-19 15:20:00,2501.11,2501.11,2497.49,2498.3,602.0,2501.11,2501.11,2497.49,2498.3,602.0
2023-10-19 15:30:00,2498.3,2501.45,2496.42,2499.16,1129.0,2498.3,2501.45,2496.42,2499.16,1129.0
2023-10-19 15:40:00,2496.83,2498.87,2495.49,2497.07,1241.0,2496.83,2498.87,2495.49,2497.07,1241.0
2023-10-19 15:50:00,2499.18,2503.49,2493.89,2494.65,6212.0,2499.18,2503.49,2493.89,2494.65,6212.0
2023-10-20 09:30:00,2491.39,2499.34,2491.39,2499.34,4511.0,2491.39,2499.34,2491.39,2499.34,4511.0
2023-10-20 09:40:00,2505.28,2505.28,2502.53,2502.53,300.0,2505.28,2505.28,2502.53,2502.53,300.0
2023-10-20 09:50:00,2502.53,2502.53,2502.53,2502.53,0.0,2502.53,2502.53,2502.53,2502.53,0.0
2023-10-20 10:00:00,2503.77,2523.99,2502.61,2523.99,800.0,2503.77,2523.99,2502.61,2523.99,800.0
2023-10-20 10:10:00,2516.49,2516.5,2516.49,2516.5,200.0,2516.49,2516.5,2516.49,2516.5,200.0
2023-10-20 10:20:00,2516.5,2516.5,2516.5,2516.5,0.0,2516.5,2516.5,2516.5,2516.5,0.0
2023-10-20 10:30:00,2516.06,2526.08,2512.05,2520.26,1916.0,2516.06,2526.08,2512.05,2520.26,1916.0
2023-10-20 10:40:00,2520.26,2520.26,2520.26,2520.26,0.0,2520.26,2520.26,2520.26,2520.26,0.0
2023-10-20 10:50:00,2518.72,2518.72,2515.0,2515.14,1184.0,2518.72,2518.72,2515.0,2515.14,1184.0
2023-10-20 11:00:00,2513.74,2513.74,2513.58,2513.58,300.0,2513.74,2513.74,2513.58,2513.58,300.0
2023-10-20 11:10:00,2513.87,2513.87,2509.2,2509.2,412.0,2513.87,2513.87,2509.2,2509.2,412.0
2023-10-20 11:20:00,2509.2,2509.2,2509.2,2509.2,100.0,2509.2,2509.2,2509.2,2509.2,100.0
2023-10-20 11:30:00,2507.7,2508.4,2506.51,2507.0,900.0,2507.7,2508.4,2506.51,2507.0,900.0
2023-10-20 11:40:00,2507.5,2507.5,2506.7,2506.7,200.0,2507.5,2507.5,2506.7,2506.7,200.0
2023-10-20 11:50:00,2509.0,2510.27,2508.36,2508.37,1520.0,2509.0,2510.27,2508.36,2508.37,1520.0
2023-10-20 12:00:00,2509.0,2510.82,2505.48,2505.79,840.0,2509.0,2510.82,2505.48,2505.79,840.0
2023-10-20 12:10:00,2505.79,2505.79,2505.79,2505.79,0.0,2505.79,2505.79,2505.79,2505.79,0.0
2023-10-20 12:20:00,2500.63,2504.0,2500.0,2502.41,1853.0,2500.63,2504.0,2500.0,2502.41,1853.0
2023-10-20 12:30:00,2495.44,2497.0,2494.0,2494.29,1856.0,2495.44,2497.0,2494.0,2494.29,1856.0
2023-10-20 12:40:00,2497.0,2497.0,2492.56,2492.57,2128.0,2497.0,2497.0,2492.56,2492.57,2128.0
2023-10-20 12:50:00,2490.0,2495.22,2490.0,2495.22,944.0,2490.0,2495.22,2490.0,2495.22,944.0
2023-10-20 13:00:00,2493.5,2493.6,2493.5,2493.5,700.0,2493.5,2493.6,2493.5,2493.5,700.0
2023-10-20 13:10:00,2500.54,2507.92,2497.15,2505.26,502.0,2500.54,2507.92,2497.15,2505.26,502.0
2023-10-20 13:20:00,2503.65,2504.8,2503.65,2504.3,400.0,2503.65,2504.8,2503.65,2504.3,400.0
2023-10-20 13:30:00,2504.3,2504.3,2502.64,2504.3,400.0,2504.3,2504.3,2502.64,2504.3,400.0
2023-10-20 13:40:00,2504.3,2504.3,2504.3,2504.3,273.0,2504.3,2504.3,2504.3,2504.3,273.0
2023-10-20 13:50:00,2504.3,2504.3,2504.3,2504.3,0.0,2504.3,2504.3,2504.3,2504.3,0.0
2023-10-20 14:00:00,2508.79,2508.79,2508.79,2508.79,100.0,2508.79,2508.79,2508.79,2508.79,100.0
2023-10-20 14:10:00,2508.76,2508.76,2507.81,2507.81,300.0,2508.76,2508.76,2507.81,2507.81,300.0
2023-10-20 14:20:00,2506.06,2507.03,2506.06,2507.03,400.0,2506.06,2507.03,2506.06,2507.03,400.0
2023-10-20 14:30:00,2506.68,2510.36,2506.68,2510.36,300.0,2506.68,2510.36,2506.68,2510.36,300.0
2023-10-20 14:40:00,2510.36,2510.36,2507.73,2509.16,1200.0,2510.36,2510.36,2507.73,2509.16,1200.0
2023-10-20 14:50:00,2508.91,2508.91,2508.9,2508.91,200.0,2508.91,2508.91,2508.9,2508.91,200.0
2023-10-20 15:00:00,2506.77,2508.9,2506.77,2508.85,552.0,2506.77,2508.9,2506.77,2508.85,552.0
2023-10-20 15:10:00,2507.63,2509.77,2505.38,2509.77,1686.0,2507.63,2509.77,2505.38,2509.77,1686.0
2023-10-20 15:20:00,2508.0,2508.0,2506.0,2506.0,789.0,2508.0,2508.0,2506.0,2506.0,789.0
2023-10-20 15:30:00,2506.31,2506.34,2506.31,2506.34,655.0,2506.31,2506.34,2506.31,2506.34,655.0
2023-10-20 15:40:00,2506.34,2506.34,2500.96,2500.96,785.0,2506.34,2506.34,2500.96,2500.96,785.0
2023-10-20 15:50:00,2502.63,2502.63,2488.4,2488.4,4583.0,2502.63,2502.63,2488.4,2488.4,4583.0
2023-10-23 09:30:00,2485.0,2485.0,2455.39,2455.39,3016.0,2485.0,2485.0,2455.39,2455.39,3016.0
2023-10-23 09:40:00,2448.53,2450.0,2435.0,2450.0,3017.0,2448.53,2450.0,2435.0,2450.0,3017.0
2023-10-23 09:50:00,2456.76,2470.0,2456.76,2467.0,1000.0,2456.76,2470.0,2456.76,2467.0,1000.0
2023-10-23 10:00:00,2469.7,2469.7,2469.7,2469.7,100.0,2469.7,2469.7,2469.7,2469.7,100.0
2023-10-23 10:10:00,2473.32,2473.32,2470.99,2471.0,900.0,2473.32,2473.32,2470.99,2471.0,900.0
2023-10-23 10:20:00,2472.0,2472.0,2471.37,2471.37,300.0,2472.0,2472.0,2471.37,2471.37,300.0
2023-10-23 10:30:00,2467.4,2467.4,2463.01,2463.01,623.0,2467.4,2467.4,2463.01,2463.01,623.0
2023-10-23 10:40:00,2461.68,2466.28,2460.25,2466.28,600.0,2461.68,2466.28,2460.25,2466.28,600.0
2023-10-23 10:50:00,2466.28,2466.28,2466.28,2466.28,0.0,2466.28,2466.28,2466.28,2466.28,0.0
2023-10-23 11:00:00,2461.9,2461.9,2461.7,2461.7,400.0,2461.9,2461.9,2461.7,2461.7,400.0
2023-10-23 11:10:00,2461.69,2461.69,2458.37,2458.37,1099.0,2461.69,2461.69,2458.37,2458.37,1099.0
2023-10-23 11:20:00,2458.37,2458.37,2458.37,2458.37,0.0,2458.37,2458.37,2458.37,2458.37,0.0
2023-10-23 11:30:00,2456.07,2459.02,2452.67,2452.67,600.0,2456.07,2459.02,2452.67,2452.67,600.0
2023-10-23 11:40:00,2450.05,2453.19,2446.89,2453.09,2062.0,2450.05,2453.19,2446.89,2453.09,2062.0
2023-10-23 11:50:00,2450.16,2450.16,2450.16,2450.16,100.0,2450.16,2450.16,2450.16,2450.16,100.0
2023-10-23 12:00:00,2451.15,2451.15,2447.57,2447.57,200.0,2451.15,2451.15,2447.57,2447.57,200.0
2023-10-23 12:10:00,2447.49,2453.03,2447.49,2451.04,1807.0,2447.49,2453.03,2447.49,2451.04,1807.0
2023-10-23 12:20:00,2451.59,2452.35,2451.59,2452.35,570.0,2451.59,2452.35,2451.59,2452.35,570.0
2023-10-23 12:30:00,2455.63,2455.63,2455.63,2455.63,100.0,2455.63,2455.63,2455.63,2455.63,100.0
2023-10-23 12:40:00,2455.57,2458.79,2454.0,2455.0,6376.0,2455.57,2458.79,2454.0,2455.0,6376.0
2023-10-23 12:50:00,2455.0,2461.15,2453.5,2461.15,1237.0,2455.0,2461.15,2453.5,2461.15,1237.0
2023-10-23 13:00:00,2461.04,2461.04,2457.15,2457.15,300.0,2461.04,2461.04,2457.15,2457.15,300.0
2023-10-23 13:10:00,2456.16,2456.16,2453.69,2453.9,525.0,2456.16,2456.16,2453.69,2453.9,525.0
2023-10-23 13:20:00,2456.0,2456.0,2455.0,2455.5,1746.0,2456.0,2456.0,2455.0,2455.5,1746.0
2023-10-23 13:30:00,2456.72,2456.73,2456.72,2456.72,100.0,2456.72,2456.73,2456.72,2456.72,100.0
2023-10-23 13:40:00,2455.07,2455.74,2455.07,2455.74,406.0,2455.07,2455.74,2455.07,2455.74,406.0
2023-10-23 13:50:00,2458.62,2458.62,2455.27,2456.3,1121.0,2458.62,2458.62,2455.27,2456.3,1121.0
2023-10-23 14:00:00,2453.52,2454.56,2453.52,2454.56,229.0,2453.52,2454.56,2453.52,2454.56,229.0
2023-10-23 14:10:00,2454.16,2454.16,2449.73,2449.86,600.0,2454.16,2454.16,2449.73,2449.86,600.0
2023-10-23 14:20:00,2446.96,2446.96,2446.86,2446.86,348.0,2446.96,2446.96,2446.86,2446.86,348.0
2023-10-23 14:30:00,2449.34,2449.34,2449.34,2449.34,100.0,2449.34,2449.34,2449.34,2449.34,100.0
2023-10-23 14:40:00,2449.36,2449.36,2448.0,2448.0,2180.0,2449.36,2449.36,2448.0,2448.0,2180.0
2023-10-23 14:50:00,2451.3,2451.3,2451.29,2451.3,100.0,2451.3,2451.3,2451.29,2451.3,100.0
2023-10-23 15:00:00,2450.12,2450.12,2445.66,2445.66,2088.0,2450.12,2450.12,2445.66,2445.66,2088.0
2023-10-23 15:10:00,2446.14,2446.14,2444.2,2444.2,756.0,2446.14,2446.14,2444.2,2444.2,756.0
2023-10-23 15:20:00,2443.65,2445.35,2437.99,2440.65,963.0,2443.65,2445.35,2437.99,2440.65,963.0
2023-10-23 15:30:00,2443.69,2443.69,2443.06,2443.06,1195.0,2443.69,2443.69,2443.06,2443.06,1195.0
2023-10-23 15:40:00,2440.75,2443.01,2440.75,2441.0,1100.0,2440.75,2443.01,2440.75,2441.0,1100.0
2023-10-23 15:50:00,2440.04,2440.4,2432.07,2432.77,4094.0,2440.04,2440.4,2432.07,2432.77,4094.0
2023-10-24 09:30:00,2434.11,2459.01,2434.11,2445.84,1502.0,2434.11,2459.01,2434.11,2445.84,1502.0
2023-10-24 09:40:00,2449.05,2449.61,2433.34,2443.49,2528.0,2449.05,2449.61,2433.34,2443.49,2528.0
2023-10-24 09:50:00,2440.75,2443.0,2440.0,2443.0,1101.0,2440.75,2443.0,2440.0,2443.0,1101.0
2023-10-24 10:00:00,2438.71,2444.08,2438.71,2444.08,1400.0,2438.71,2444.08,2438.71,2444.08,1400.0
2023-10-24 10:10:00,2449.1,2449.1,2449.0,2449.0,500.0,2449.1,2449.1,2449.0,2449.0,500.0
2023-10-24 10:20:00,2449.0,2449.0,2449.0,2449.0,0.0,2449.0,2449.0,2449.0,2449.0,0.0
2023-10-24 10:30:00,2450.0,2454.7,2450.0,2452.5,300.0,2450.0,2454.7,2450.0,2452.5,300.0
2023-10-24 10:40:00,2453.72,2453.72,2452.04,2452.36,347.0,2453.72,2453.72,2452.04,2452.36,347.0
2023-10-24 10:50:00,2449.59,2450.7,2449.41,2450.7,632.0,2449.59,2450.7,2449.41,2450.7,632.0
2023-10-24 11:00:00,2449.45,2449.45,2449.45,2449.45,614.0,2449.45,2449.45,2449.45,2449.45,614.0
2023-10-24 11:10:00,2445.7,2445.7,2443.1,2443.1,200.0,2445.7,2445.7,2443.1,2443.1,200.0
2023-10-24 11:20:00,2439.61,2441.32,2433.15,2433.15,1765.0,2439.61,2441.32,2433.15,2433.15,1765.0
2023-10-24 11:30:00,2432.02,2433.32,2427.29,2427.3,900.0,2432.02,2433.32,2427.29,2427.3,900.0
2023-10-24 11:40:00,2425.82,2425.82,2422.14,2422.28,880.0,2425.82,2425.82,2422.14,2422.28,880.0
2023-10-24 11:50:00,2420.52,2425.49,2413.33,2425.32,730.0,2420.52,2425.49,2413.33,2425.32,730.0
2023-10-24 12:00:00,2425.56,2430.49,2425.56,2428.39,791.0,2425.56,2430.49,2425.56,2428.39,791.0
2023-10-24 12:10:00,2426.69,2426.69,2422.15,2422.15,510.0,2426.69,2426.69,2422.15,2422.15,510.0
2023-10-24 12:20:00,2420.69,2420.69,2417.06,2420.67,527.0,2420.69,2420.69,2417.06,2420.67,527.0
2023-10-24 12:30:00,2422.96,2422.96,2420.0,2420.0,300.0,2422.96,2422.96,2420.0,2420.0,300.0
2023-10-24 12:40:00,2419.11,2419.16,2410.81,2417.19,5535.0,2419.11,2419.16,2410.81,2417.19,5535.0
2023-10-24 12:50:00,2414.04,2414.04,2410.38,2410.38,400.0,2414.04,2414.04,2410.38,2410.38,400.0
2023-10-24 13:00:00,2410.71,2414.15,2408.3,2408.3,4409.0,2410.71,2414.15,2408.3,2408.3,4409.0
2023-10-24 13:10:00,2408.51,2408.51,2408.51,2408.51,100.0,2408.51,2408.51,2408.51,2408.51,100.0
2023-10-24 13:20:00,2414.84,2414.84,2414.84,2414.84,101.0,2414.84,2414.84,2414.84,2414.84,101.0
2023-10-24 13:30:00,2416.19,2416.84,2414.71,2414.71,683.0,2416.19,2416.84,2414.71,2414.71,683.0
2023-10-24 13:40:00,2414.24,2414.24,2410.0,2410.0,700.0,2414.24,2414.24,2410.0,2410.0,700.0
2023-10-24 13:50:00,2409.98,2409.98,2409.98,2409.98,100.0,2409.98,2409.98,2409.98,2409.98,100.0
2023-10-24 14:00:00,2411.47,2413.39,2411.46,2413.39,318.0,2411.47,2413.39,2411.46,2413.39,318.0
2023-10-24 14:10:00,2413.86,2414.55,2413.86,2414.55,200.0,2413.86,2414.55,2413.86,2414.55,200.0
2023-10-24 14:20:00,2416.27,2420.53,2414.14,2420.53,2442.0,2416.27,2420.53,2414.14,2420.53,2442.0
2023-10-24 14:30:00,2422.02,2423.03,2422.01,2423.03,200.0,2422.02,2423.03,2422.01,2423.03,200.0
2023-10-24 14:40:00,2423.03,2423.03,2423.03,2423.03,0.0,2423.03,2423.03,2423.03,2423.03,0.0
2023-10-24 14:50:00,2424.78,2424.78,2424.78,2424.78,102.0,2424.78,2424.78,2424.78,2424.78,102.0
2023-10-24 15:00:00,2422.78,2422.78,2414.58,2416.86,2100.0,2422.78,2422.78,2414.58,2416.86,2100.0
2023-10-24 15:10:00,2414.79,2420.0,2414.68,2420.0,1300.0,2414.79,2420.0,2414.68,2420.0,1300.0
2023-10-24 15:20:00,2420.24,2420.99,2420.0,2420.99,721.0,2420.24,2420.99,2420.0,2420.99,721.0
2023-10-24 15:30:00,2422.16,2422.41,2419.99,2422.15,4685.0,2422.16,2422.41,2419.99,2422.15,4685.0
2023-10-24 15:40:00,2421.75,2422.18,2418.94,2418.94,400.0,2421.75,2422.18,2418.94,2418.94,400.0
2023-10-24 15:50:00,2418.38,2420.93,2414.67,2415.05,3805.0,2418.38,2420.93,2414.67,2415.05,3805.0
2023-10-25 09:30:00,2400.0,2400.0,2383.82,2383.82,3772.0,2400.0,2400.0,2383.82,2383.82,3772.0
2023-10-25 09:40:00,2383.82,2383.82,2383.82,2383.82,0.0,2383.82,2383.82,2383.82,2383.82,0.0
2023-10-25 09:50:00,2384.65,2386.37,2375.45,2382.24,1200.0,2384.65,2386.37,2375.45,2382.24,1200.0
2023-10-25 10:00:00,2381.97,2386.15,2375.35,2380.0,2895.0,2381.97,2386.15,2375.35,2380.0,2895.0
2023-10-25 10:10:00,2378.5,2387.42,2375.65,2382.9,5217.0,2378.5,2387.42,2375.65,2382.9,5217.0
2023-10-25 10:20:00,2383.06,2385.57,2379.02,2382.0,3278.0,2383.06,2385.57,2379.02,2382.0,3278.0
2023-10-25 10:30:00,2393.02,2399.75,2389.99,2399.75,730.0,2393.02,2399.75,2389.99,2399.75,730.0
2023-10-25 10:40:00,2401.48,2401.48,2400.83,2400.83,1349.0,2401.48,2401.48,2400.83,2400.83,1349.0
2023-10-25 10:50:00,2413.83,2417.0,2411.08,2417.0,1005.0,2413.83,2417.0,2411.08,2417.0,1005.0
2023-10-25 11:00:00,2418.55,2419.03,2418.54,2419.03,400.0,2418.55,2419.03,2418.54,2419.03,400.0
2023-10-25 11:10:00,2422.01,2422.01,2422.01,2422.01,100.0,2422.01,2422.01,2422.01,2422.01,100.0
2023-10-25 11:20:00,2426.95,2429.44,2426.95,2429.05,800.0,2426.95,2429.44,2426.95,2429.05,800.0
2023-10-25 11:30:00,2427.05,2428.3,2424.92,2424.93,1785.0,2427.05,2428.3,2424.92,2424.93,1785.0
2023-10-25 11:40:00,2427.64,2432.62,2427.64,2431.2,999.0,2427.64,2432.62,2427.64,2431.2,999.0
2023-10-25 11:50:00,2430.14,2441.64,2428.0,2436.01,2368.0,2430.14,2441.64,2428.0,2436.01,2368.0
2023-10-25 12:00:00,2434.59,2434.88,2432.4,2433.09,1844.0,2434.59,2434.88,2432.4,2433.09,1844.0
2023-10-25 12:10:00,2430.19,2430.62,2427.13,2427.14,1000.0,2430.19,2430.62,2427.13,2427.14,1000.0
2023-10-25 12:20:00,2428.62,2428.76,2425.76,2426.09,610.0,2428.62,2428.76,2425.76,2426.09,610.0
2023-10-25 12:30:00,2425.59,2425.59,2425.59,2425.59,408.0,2425.59,2425.59,2425.59,2425.59,408.0
2023-10-25 12:40:00,2422.9,2423.96,2422.83,2423.96,400.0,2422.9,2423.96,2422.83,2423.96,400.0
2023-10-25 12:50:00,2423.77,2423.77,2423.77,2423.77,100.0,2423.77,2423.77,2423.77,2423.77,100.0
2023-10-25 13:00:00,2421.82,2423.08,2421.82,2423.08,400.0,2421.82,2423.08,2421.82,2423.08,400.0
2023-10-25 13:10:00,2420.03,2420.08,2416.53,2416.53,367.0,2420.03,2420.08,2416.53,2416.53,367.0
2023-10-25 13:20:00,2415.76,2415.76,2415.76,2415.76,100.0,2415.76,2415.76,2415.76,2415.76,100.0
2023-10-25 13:30:00,2418.93,2420.1,2415.34,2420.1,952.0,2418.93,2420.1,2415.34,2420.1,952.0
2023-10-25 13:40:00,2420.1,2420.1,2420.1,2420.1,0.0,2420.1,2420.1,2420.1,2420.1,0.0
2023-10-25 13:50:00,2417.0,2419.07,2416.63,2419.07,500.0,2417.0,2419.07,2416.63,2419.07,500.0
2023-10-25 14:00:00,2419.07,2419.07,2419.07,2419.07,0.0,2419.07,2419.07,2419.07,2419.07,0.0
2023-10-25 14:10:00,2415.41,2419.86,2415.41,2418.46,310.0,2415.41,2419.86,2415.41,2418.46,310.0
2023-10-25 14:20:00,2416.33,2416.7,2412.71,2412.71,400.0,2416.33,2416.7,2412.71,2412.71,400.0
2023-10-25 14:30:00,2412.71,2412.71,2412.71,2412.71,0.0,2412.71,2412.71,2412.71,2412.71,0.0
2023-10-25 14:40:00,2410.0,2410.0,2409.65,2409.66,200.0,2410.0,2410.0,2409.65,2409.66,200.0
2023-10-25 14:50:00,2413.41,2419.0,2413.41,2417.32,1067.0,2413.41,2419.0,2413.41,2417.32,1067.0
2023-10-25 15:00:00,2414.35,2415.29,2412.24,2413.98,1205.0,2414.35,2415.29,2412.24,2413.98,1205.0
2023-10-25 15:10:00,2418.19,2422.51,2418.19,2422.51,504.0,2418.19,2422.51,2418.19,2422.51,504.0
2023-10-25 15:20:00,2423.08,2434.92,2423.08,2434.92,1100.0,2423.08,2434.92,2423.08,2434.92,1100.0
2023-10-25 15:30:00,2434.92,2434.92,2430.74,2432.5,1755.0,2434.92,2434.92,2430.74,2432.5,1755.0
2023-10-25 15:40:00,2434.09,2438.41,2433.68,2438.24,4772.0,2434.09,2438.41,2433.68,2438.24,4772.0
2023-10-25 15:50:00,2437.57,2438.29,2435.13,2438.25,4777.0,2437.57,2438.29,2435.13,2438.25,4777.0
2023-10-26 09:30:00,2452.2,2479.03,2452.2,2459.0,2887.0,2452.2,2479.03,2452.2,2459.0,2887.0
2023-10-26 09:40:00,2475.51,2484.95,2468.0,2484.95,883.0,2475.51,2484.95,2468.0,2484.95,883.0
2023-10-26 09:50:00,2481.87,2482.62,2474.33,2482.62,3100.0,2481.87,2482.62,2474.33,2482.62,3100.0
2023-10-26 10:00:00,2475.93,2475.93,2466.2,2474.91,3700.0,2475.93,2475.93,2466.2,2474.91,3700.0
2023-10-26 10:10:00,2479.0,2479.0,2471.47,2471.48,1905.0,2479.0,2479.0,2471.47,2471.48,1905.0
2023-10-26 10:20:00,2478.07,2486.73,2475.76,2486.73,2065.0,2478.07,2486.73,2475.76,2486.73,2065.0
2023-10-26 10:30:00,2483.74,2483.74,2468.85,2477.11,1800.0,2483.74,2483.74,2468.85,2477.11,1800.0
2023-10-26 10:40:00,2471.22,2480.87,2471.22,2480.87,800.0,2471.22,2480.87,2471.22,2480.87,800.0
2023-10-26 10:50:00,2478.5,2488.5,2478.5,2488.5,900.0,2478.5,2488.5,2478.5,2488.5,900.0
2023-10-26 11:00:00,2487.02,2487.02,2479.1,2481.75,1000.0,2487.02,2487.02,2479.1,2481.75,1000.0
2023-10-26 11:10:00,2482.47,2483.16,2478.92,2480.94,800.0,2482.47,2483.16,2478.92,2480.94,800.0
2023-10-26 11:20:00,2481.64,2481.73,2481.24,2481.24,310.0,2481.64,2481.73,2481.24,2481.24,310.0
2023-10-26 11:30:00,2481.69,2485.47,2481.12,2485.47,1302.0,2481.69,2485.47,2481.12,2485.47,1302.0
2023-10-26 11:40:00,2484.36,2484.36,2483.94,2483.94,200.0,2484.36,2484.36,2483.94,2483.94,200.0
2023-10-26 11:50:00,2481.72,2484.85,2478.04,2478.06,2150.0,2481.72,2484.85,2478.04,2478.06,2150.0
2023-10-26 12:00:00,2477.59,2483.45,2475.21,2483.45,2500.0,2477.59,2483.45,2475.21,2483.45,2500.0
2023-10-26 12:10:00,2485.0,2485.0,2482.53,2485.0,726.0,2485.0,2485.0,2482.53,2485.0,726.0
2023-10-26 12:20:00,2485.0,2489.18,2482.8,2489.18,1100.0,2485.0,2489.18,2482.8,2489.18,1100.0
2023-10-26 12:30:00,2489.0,2489.0,2486.21,2486.21,300.0,2489.0,2489.0,2486.21,2486.21,300.0
2023-10-26 12:40:00,2486.21,2486.21,2486.21,2486.21,0.0,2486.21,2486.21,2486.21,2486.21,0.0
2023-10-26 12:50:00,2482.01,2483.2,2480.51,2481.23,900.0,2482.01,2483.2,2480.51,2481.23,900.0
2023-10-26 13:00:00,2478.45,2478.45,2475.96,2475.97,200.0,2478.45,2478.45,2475.96,2475.97,200.0
2023-10-26 13:10:00,2476.09,2481.21,2476.09,2481.21,1306.0,2476.09,2481.21,2476.09,2481.21,1306.0
2023-10-26 13:20:00,2480.13,2480.13,2480.13,2480.13,100.0,2480.13,2480.13,2480.13,2480.13,100.0
2023-10-26 13:30:00,2480.0,2480.0,2479.83,2479.83,200.0,2480.0,2480.0,2479.83,2479.83,200.0
2023-10-26 13:40:00,2479.83,2479.83,2479.83,2479.83,100.0,2479.83,2479.83,2479.83,2479.83,100.0
2023-10-26 13:50:00,2479.58,2479.58,2477.48,2478.35,1819.0,2479.58,2479.58,2477.48,2478.35,1819.0
2023-10-26 14:00:00,2471.95,2471.95,2471.95,2471.95,100.0,2471.95,2471.95,2471.95,2471.95,100.0
2023-10-26 14:10:00,2478.97,2478.97,2475.46,2475.46,300.0,2478.97,2478.97,2475.46,2475.46,300.0
2023-10-26 14:20:00,2475.9,2475.9,2475.9,2475.9,100.0,2475.9,2475.9,2475.9,2475.9,100.0
2023-10-26 14:30:00,2478.62,2482.51,2474.45,2482.22,3200.0,2478.62,2482.51,2474.45,2482.22,3200.0
2023-10-26 14:40:00,2477.35,2480.95,2477.35,2480.95,400.0,2477.35,2480.95,2477.35,2480.95,400.0
2023-10-26 14:50:00,2477.35,2477.35,2477.35,2477.35,100.0,2477.35,2477.35,2477.35,2477.35,100.0
2023-10-26 15:00:00,2478.09,2478.54,2475.42,2475.42,2112.0,2478.09,2478.54,2475.42,2475.42,2112.0
2023-10-26 15:10:00,2472.45,2472.45,2468.11,2469.31,700.0,2472.45,2472.45,2468.11,2469.31,700.0
2023-10-26 15:20:00,2467.24,2467.24,2461.86,2464.18,2090.0,2467.24,2467.24,2461.86,2464.18,2090.0
2023-10-26 15:30:00,2459.33,2462.19,2458.2,2458.2,500.0,2459.33,2462.19,2458.2,2458.2,500.0
2023-10-26 15:40:00,2458.0,2458.0,2451.47,2455.81,1306.0,2458.0,2458.0,2451.47,2455.81,1306.0
2023-10-26 15:50:00,2458.18,2459.07,2445.76,2447.34,5838.0,2458.18,2459.07,2445.76,2447.34,5838.0
2023-10-27 09:30:00,2438.53,2446.96,2425.0,2446.95,2183.0,2438.53,2446.96,2425.0,2446.95,2183.0
2023-10-27 09:40:00,2453.2,2453.2,2453.2,2453.2,100.0,2453.2,2453.2,2453.2,2453.2,100.0
2023-10-27 09:50:00,2453.62,2454.35,2453.62,2454.35,200.0,2453.62,2454.35,2453.62,2454.35,200.0
2023-10-27 10:00:00,2459.45,2459.67,2454.72,2458.04,1000.0,2459.45,2459.67,2454.72,2458.04,1000.0
2023-10-27 10:10:00,2454.69,2456.56,2449.57,2449.58,8200.0,2454.69,2456.56,2449.57,2449.58,8200.0
2023-10-27 10:20:00,2441.48,2448.6,2441.48,2446.38,661.0,2441.48,2448.6,2441.48,2446.38,661.0
2023-10-27 10:30:00,2450.41,2450.63,2449.4,2449.4,500.0,2450.41,2450.63,2449.4,2449.4,500.0
2023-10-27 10:40:00,2448.5,2453.09,2447.87,2453.09,1300.0,2448.5,2453.09,2447.87,2453.09,1300.0
2023-10-27 10:50:00,2452.02,2452.39,2450.0,2450.11,661.0,2452.02,2452.39,2450.0,2450.11,661.0
2023-10-27 11:00:00,2452.02,2452.02,2452.01,2452.02,100.0,2452.02,2452.02,2452.01,2452.02,100.0
2023-10-27 11:10:00,2458.82,2458.82,2458.81,2458.82,100.0,2458.82,2458.82,2458.81,2458.82,100.0
2023-10-27 11:20:00,2458.82,2459.02,2455.22,2455.22,5050.0,2458.82,2459.02,2455.22,2455.22,5050.0
2023-10-27 11:30:00,2452.58,2452.96,2450.9,2451.7,1000.0,2452.58,2452.96,2450.9,2451.7,1000.0
2023-10-27 11:40:00,2451.7,2451.7,2451.7,2451.7,0.0,2451.7,2451.7,2451.7,2451.7,0.0
2023-10-27 11:50:00,2456.09,2456.09,2456.09,2456.09,100.0,2456.09,2456.09,2456.09,2456.09,100.0
2023-10-27 12:00:00,2456.3,2458.14,2453.37,2458.14,1113.0,2456.3,2458.14,2453.37,2458.14,1113.0
2023-10-27 12:10:00,2458.14,2458.14,2458.14,2458.14,0.0,2458.14,2458.14,2458.14,2458.14,0.0
2023-10-27 12:20:00,2458.73,2460.0,2453.34,2456.51,4779.0,2458.73,2460.0,2453.34,2456.51,4779.0
2023-10-27 12:30:00,2453.34,2454.94,2449.42,2454.7,1100.0,2453.34,2454.94,2449.42,2454.7,1100.0
2023-10-27 12:40:00,2451.88,2451.88,2451.88,2451.88,240.0,2451.88,2451.88,2451.88,2451.88,240.0
2023-10-27 12:50:00,2447.83,2447.83,2447.83,2447.83,200.0,2447.83,2447.83,2447.83,2447.83,200.0
2023-10-27 13:00:00,2447.83,2448.15,2442.64,2442.64,1200.0,2447.83,2448.15,2442.64,2442.64,1200.0
2023-10-27 13:10:00,2439.07,2439.07,2439.07,2439.07,245.0,2439.07,2439.07,2439.07,2439.07,245.0
2023-10-27 13:20:00,2442.09,2445.34,2441.47,2441.47,909.0,2442.09,2445.34,2441.47,2441.47,909.0
2023-10-27 13:30:00,2439.2,2439.2,2439.03,2439.03,417.0,2439.2,2439.2,2439.03,2439.03,417.0
2023-10-27 13:40:00,2439.98,2439.98,2439.45,2439.45,395.0,2439.98,2439.98,2439.45,2439.45,395.0
2023-10-27 13:50:00,2439.03,2439.03,2438.4,2438.53,800.0,2439.03,2439.03,2438.4,2438.53,800.0
2023-10-27 14:00:00,2438.4,2438.51,2438.4,2438.4,809.0,2438.4,2438.51,2438.4,2438.4,809.0
2023-10-27 14:10:00,2437.56,2437.56,2436.9,2436.9,200.0,2437.56,2437.56,2436.9,2436.9,200.0
2023-10-27 14:20:00,2428.5,2428.5,2428.5,2428.5,100.0,2428.5,2428.5,2428.5,2428.5,100.0
2023-10-27 14:30:00,2428.64,2436.87,2428.64,2436.87,432.0,2428.64,2436.87,2428.64,2436.87,432.0
2023-10-27 14:40:00,2436.87,2436.87,2436.87,2436.87,0.0,2436.87,2436.87,2436.87,2436.87,0.0
2023-10-27 14:50:00,2433.0,2435.71,2433.0,2435.68,600.0,2433.0,2435.71,2433.0,2435.68,600.0
2023-10-27 15:00:00,2437.45,2437.87,2425.42,2429.06,6404.0,2437.45,2437.87,2425.42,2429.06,6404.0
2023-10-27 15:10:00,2425.56,2437.62,2425.55,2437.62,1100.0,2425.56,2437.62,2425.55,2437.62,1100.0
2023-10-27 15:20:00,2437.46,2439.14,2437.46,2439.14,500.0,2437.46,2439.14,2437.46,2439.14,500.0
2023-10-27 15:30:00,2439.99,2439.99,2436.18,2436.18,3580.0,2439.99,2439.99,2436.18,2436.18,3580.0
2023-10-27 15:40:00,2435.68,2440.11,2435.68,2440.1,1616.0,2435.68,2440.11,2435.68,2440.1,1616.0
2023-10-27 15:50:00,2441.11,2447.05,2439.72,2445.06,6745.0,2441.11,2447.05,2439.72,2445.06,6745.0
2023-10-30 09:30:00,2455.43,2455.43,2448.8,2449.03,1220.0,2455.43,2455.43,2448.8,2449.03,1220.0
2023-10-30 09:40:00,2449.03,2449.03,2449.03,2449.03,0.0,2449.03,2449.03,2449.03,2449.03,0.0
2023-10-30 09:50:00,2454.15,2454.43,2449.98,2450.61,541.0,2454.15,2454.43,2449.98,2450.61,541.0
2023-10-30 10:00:00,2452.76,2452.76,2452.76,2452.76,200.0,2452.76,2452.76,2452.76,2452.76,200.0
2023-10-30 10:10:00,2450.27,2450.28,2450.27,2450.27,100.0,2450.27,2450.28,2450.27,2450.27,100.0
2023-10-30 10:20:00,2459.36,2459.49,2457.91,2457.91,504.0,2459.36,2459.49,2457.91,2457.91,504.0
2023-10-30 10:30:00,2459.14,2459.55,2459.14,2459.55,300.0,2459.14,2459.55,2459.14,2459.55,300.0
2023-10-30 10:40:00,2458.76,2458.76,2454.37,2456.83,2272.0,2458.76,2458.76,2454.37,2456.83,2272.0
2023-10-30 10:50:00,2457.03,2460.38,2457.03,2460.38,400.0,2457.03,2460.38,2457.03,2460.38,400.0
2023-10-30 11:00:00,2460.38,2465.24,2460.38,2465.24,200.0,2460.38,2465.24,2460.38,2465.24,200.0
2023-10-30 11:10:00,2462.6,2465.42,2454.72,2454.72,6466.0,2462.6,2465.42,2454.72,2454.72,6466.0
2023-10-30 11:20:00,2452.29,2452.29,2452.29,2452.29,100.0,2452.29,2452.29,2452.29,2452.29,100.0
2023-10-30 11:30:00,2454.16,2457.96,2454.16,2457.95,448.0,2454.16,2457.96,2454.16,2457.95,448.0
2023-10-30 11:40:00,2459.29,2459.29,2459.29,2459.29,100.0,2459.29,2459.29,2459.29,2459.29,100.0
2023-10-30 11:50:00,2457.86,2459.99,2457.86,2459.79,1049.0,2457.86,2459.99,2457.86,2459.79,1049.0
2023-10-30 12:00:00,2463.18,2464.0,2462.17,2464.0,1965.0,2463.18,2464.0,2462.17,2464.0,1965.0
2023-10-30 12:10:00,2464.0,2464.0,2464.0,2464.0,0.0,2464.0,2464.0,2464.0,2464.0,0.0
2023-10-30 12:20:00,2460.0,2460.0,2460.0,2460.0,200.0,2460.0,2460.0,2460.0,2460.0,200.0
2023-10-30 12:30:00,2462.4,2462.62,2459.67,2459.67,400.0,2462.4,2462.62,2459.67,2459.67,400.0
2023-10-30 12:40:00,2459.67,2459.67,2459.67,2459.67,0.0,2459.67,2459.67,2459.67,2459.67,0.0
2023-10-30 12:50:00,2458.93,2458.93,2458.93,2458.93,100.0,2458.93,2458.93,2458.93,2458.93,100.0
2023-10-30 13:00:00,2458.66,2459.71,2457.51,2457.51,1005.0,2458.66,2459.71,2457.51,2457.51,1005.0
2023-10-30 13:10:00,2459.46,2461.85,2459.46,2461.85,200.0,2459.46,2461.85,2459.46,2461.85,200.0
2023-10-30 13:20:00,2463.14,2466.85,2463.14,2466.85,300.0,2463.14,2466.85,2463.14,2466.85,300.0
2023-10-30 13:30:00,2468.07,2468.07,2468.07,2468.07,100.0,2468.07,2468.07,2468.07,2468.07,100.0
2023-10-30 13:40:00,2468.07,2468.07,2468.07,2468.07,0.0,2468.07,2468.07,2468.07,2468.07,0.0
2023-10-30 13:50:00,2468.07,2468.07,2468.07,2468.07,0.0,2468.07,2468.07,2468.07,2468.07,0.0
2023-10-30 14:00:00,2466.68,2466.68,2466.68,2466.68,100.0,2466.68,2466.68,2466.68,2466.68,100.0
2023-10-30 14:10:00,2468.21,2468.21,2468.21,2468.21,100.0,2468.21,2468.21,2468.21,2468.21,100.0
2023-10-30 14:20:00,2469.68,2469.94,2468.22,2469.93,300.0,2469.68,2469.94,2468.22,2469.93,300.0
2023-10-30 14:30:00,2473.73,2473.73,2473.38,2473.38,200.0,2473.73,2473.73,2473.38,2473.38,200.0
2023-10-30 14:40:00,2468.67,2468.67,2468.67,2468.67,100.0,2468.67,2468.67,2468.67,2468.67,100.0
2023-10-30 14:50:00,2471.37,2471.37,2471.37,2471.37,100.0,2471.37,2471.37,2471.37,2471.37,100.0
2023-10-30 15:00:00,2465.91,2465.91,2465.91,2465.91,100.0,2465.91,2465.91,2465.91,2465.91,100.0
2023-10-30 15:10:00,2472.74,2473.04,2467.86,2467.86,600.0,2472.74,2473.04,2467.86,2467.86,600.0
2023-10-30 15:20:00,2475.41,2478.22,2475.0,2477.7,1700.0,2475.41,2478.22,2475.0,2477.7,1700.0
2023-10-30 15:30:00,2473.54,2479.47,2473.54,2478.53,600.0,2473.54,2479.47,2473.54,2478.53,600.0
2023-10-30 15:40:00,2479.01,2482.09,2476.36,2479.36,3809.0,2479.01,2482.09,2476.36,2479.36,3809.0
2023-10-30 15:50:00,2480.0,2480.0,2469.69,2469.69,3926.0,2480.0,2480.0,2469.69,2469.69,3926.0
2023-10-31 09:30:00,2473.48,2473.48,2473.48,2473.48,821.0,2473.48,2473.48,2473.48,2473.48,821.0
2023-10-31 09:40:00,2473.48,2473.48,2473.48,2473.48,0.0,2473.48,2473.48,2473.48,2473.48,0.0
2023-10-31 09:50:00,2476.8,2476.8,2470.09,2470.09,401.0,2476.8,2476.8,2470.09,2470.09,401.0
2023-10-31 10:00:00,2469.0,2469.97,2465.0,2469.97,657.0,2469.0,2469.97,2465.0,2469.97,657.0
2023-10-31 10:10:00,2469.97,2469.97,2469.97,2469.97,0.0,2469.97,2469.97,2469.97,2469.97,0.0
2023-10-31 10:20:00,2469.47,2470.68,2469.47,2470.68,200.0,2469.47,2470.68,2469.47,2470.68,200.0
2023-10-31 10:30:00,2470.68,2470.68,2470.68,2470.68,0.0,2470.68,2470.68,2470.68,2470.68,0.0
2023-10-31 10:40:00,2470.68,2470.68,2470.68,2470.68,0.0,2470.68,2470.68,2470.68,2470.68,0.0
2023-10-31 10:50:00,2470.68,2470.68,2470.68,2470.68,0.0,2470.68,2470.68,2470.68,2470.68,0.0
2023-10-31 11:00:00,2471.44,2471.44,2471.44,2471.44,100.0,2471.44,2471.44,2471.44,2471.44,100.0
2023-10-31 11:10:00,2471.44,2471.44,2471.44,2471.44,0.0,2471.44,2471.44,2471.44,2471.44,0.0
2023-10-31 11:20:00,2471.12,2471.12,2471.12,2471.12,100.0,2471.12,2471.12,2471.12,2471.12,100.0
2023-10-31 11:30:00,2471.12,2471.12,2471.12,2471.12,0.0,2471.12,2471.12,2471.12,2471.12,0.0
2023-10-31 11:40:00,2467.99,2467.99,2467.98,2467.99,126.0,2467.99,2467.99,2467.98,2467.99,126.0
2023-10-31 11:50:00,2469.37,2469.37,2469.37,2469.37,130.0,2469.37,2469.37,2469.37,2469.37,130.0
2023-10-31 12:00:00,2469.37,2469.37,2469.37,2469.37,0.0,2469.37,2469.37,2469.37,2469.37,0.0
2023-10-31 12:10:00,2469.37,2469.37,2469.37,2469.37,0.0,2469.37,2469.37,2469.37,2469.37,0.0
2023-10-31 12:20:00,2470.62,2470.62,2470.62,2470.62,100.0,2470.62,2470.62,2470.62,2470.62,100.0
2023-10-31 12:30:00,2470.62,2470.62,2470.62,2470.62,0.0,2470.62,2470.62,2470.62,2470.62,0.0
2023-10-31 12:40:00,2479.5,2479.5,2479.5,2479.5,100.0,2479.5,2479.5,2479.5,2479.5,100.0
2023-10-31 12:50:00,2478.42,2478.42,2478.42,2478.42,103.0,2478.42,2478.42,2478.42,2478.42,103.0
2023-10-31 13:00:00,2478.26,2478.26,2478.26,2478.26,100.0,2478.26,2478.26,2478.26,2478.26,100.0
2023-10-31 13:10:00,2478.26,2478.26,2478.26,2478.26,0.0,2478.26,2478.26,2478.26,2478.26,0.0
2023-10-31 13:20:00,2478.26,2478.26,2478.26,2478.26,0.0,2478.26,2478.26,2478.26,2478.26,0.0
2023-10-31 13:30:00,2481.51,2481.51,2481.5,2481.51,200.0,2481.51,2481.51,2481.5,2481.51,200.0
2023-10-31 13:40:00,2484.75,2484.75,2484.75,2484.75,100.0,2484.75,2484.75,2484.75,2484.75,100.0
2023-10-31 13:50:00,2484.75,2484.75,2484.75,2484.75,0.0,2484.75,2484.75,2484.75,2484.75,0.0
2023-10-31 14:00:00,2488.04,2488.28,2487.9,2487.9,500.0,2488.04,2488.28,2487.9,2487.9,500.0
2023-10-31 14:10:00,2487.51,2487.51,2485.04,2485.04,200.0,2487.51,2487.51,2485.04,2485.04,200.0
2023-10-31 14:20:00,2484.09,2484.09,2476.62,2477.29,600.0,2484.09,2484.09,2476.62,2477.29,600.0
2023-10-31 14:30:00,2477.35,2477.38,2477.13,2477.15,500.0,2477.35,2477.38,2477.13,2477.15,500.0
2023-10-31 14:40:00,2479.65,2479.65,2478.48,2478.49,226.0,2479.65,2479.65,2478.48,2478.49,226.0
2023-10-31 14:50:00,2477.29,2477.29,2477.29,2477.29,100.0,2477.29,2477.29,2477.29,2477.29,100.0
2023-10-31 15:00:00,2477.79,2478.22,2477.79,2478.22,200.0,2477.79,2478.22,2477.79,2478.22,200.0
2023-10-31 15:10:00,2478.18,2478.18,2472.43,2472.43,1311.0,2478.18,2478.18,2472.43,2472.43,1311.0
2023-10-31 15:20:00,2470.68,2473.58,2470.68,2473.58,600.0,2470.68,2473.58,2470.68,2473.58,600.0
2023-10-31 15:30:00,2475.07,2475.07,2473.27,2474.76,2326.0,2475.07,2475.07,2473.27,2474.76,2326.0
2023-10-31 15:40:00,2474.42,2476.81,2474.42,2476.81,400.0,2474.42,2476.81,2474.42,2476.81,400.0
2023-10-31 15:50:00,2476.77,2479.11,2475.41,2475.93,883.0,2476.77,2479.11,2475.41,2475.93,883.0
2023-11-01 09:30:00,2476.85,2476.85,2465.0,2465.0,2491.0,2476.85,2476.85,2465.0,2465.0,2491.0
2023-11-01 09:40:00,2465.0,2465.0,2465.0,2465.0,0.0,2465.0,2465.0,2465.0,2465.0,0.0
2023-11-01 09:50:00,2465.0,2465.0,2463.45,2463.45,2516.0,2465.0,2465.0,2463.45,2463.45,2516.0
2023-11-01 10:00:00,2463.45,2463.45,2463.45,2463.45,0.0,2463.45,2463.45,2463.45,2463.45,0.0
2023-11-01 10:10:00,2463.45,2463.45,2463.45,2463.45,0.0,2463.45,2463.45,2463.45,2463.45,0.0
2023-11-01 10:20:00,2471.82,2482.36,2471.82,2482.36,1100.0,2471.82,2482.36,2471.82,2482.36,1100.0
2023-11-01 10:30:00,2477.77,2477.77,2477.77,2477.77,100.0,2477.77,2477.77,2477.77,2477.77,100.0
2023-11-01 10:40:00,2479.5,2486.85,2479.5,2481.5,709.0,2479.5,2486.85,2479.5,2481.5,709.0
2023-11-01 10:50:00,2480.36,2481.3,2480.14,2481.3,397.0,2480.36,2481.3,2480.14,2481.3,397.0
2023-11-01 11:00:00,2483.68,2487.23,2483.68,2486.31,432.0,2483.68,2487.23,2483.68,2486.31,432.0
2023-11-01 11:10:00,2486.07,2486.07,2482.09,2484.93,665.0,2486.07,2486.07,2482.09,2484.93,665.0
2023-11-01 11:20:00,2484.93,2484.93,2484.93,2484.93,0.0,2484.93,2484.93,2484.93,2484.93,0.0
2023-11-01 11:30:00,2494.0,2494.0,2493.0,2493.0,400.0,2494.0,2494.0,2493.0,2493.0,400.0
2023-11-01 11:40:00,2493.13,2494.0,2492.14,2492.25,1982.0,2493.13,2494.0,2492.14,2492.25,1982.0
2023-11-01 11:50:00,2492.14,2492.14,2492.14,2492.14,580.0,2492.14,2492.14,2492.14,2492.14,580.0
2023-11-01 12:00:00,2494.93,2494.93,2492.22,2492.22,2208.0,2494.93,2494.93,2492.22,2492.22,2208.0
2023-11-01 12:10:00,2478.73,2478.73,2476.23,2476.23,500.0,2478.73,2478.73,2476.23,2476.23,500.0
2023-11-01 12:20:00,2481.59,2485.05,2478.61,2485.0,900.0,2481.59,2485.05,2478.61,2485.0,900.0
2023-11-01 12:30:00,2483.05,2485.0,2483.04,2485.0,916.0,2483.05,2485.0,2483.04,2485.0,916.0
2023-11-01 12:40:00,2483.85,2485.0,2483.16,2484.59,1600.0,2483.85,2485.0,2483.16,2484.59,1600.0
2023-11-01 12:50:00,2488.27,2496.55,2488.26,2496.55,1300.0,2488.27,2496.55,2488.26,2496.55,1300.0
2023-11-01 13:00:00,2499.57,2499.57,2493.49,2493.49,200.0,2499.57,2499.57,2493.49,2493.49,200.0
2023-11-01 13:10:00,2491.86,2491.86,2491.85,2491.86,400.0,2491.86,2491.86,2491.85,2491.86,400.0
2023-11-01 13:20:00,2488.74,2499.99,2481.18,2481.37,5622.0,2488.74,2499.99,2481.18,2481.37,5622.0
2023-11-01 13:30:00,2485.33,2485.33,2478.3,2478.31,2095.0,2485.33,2485.33,2478.3,2478.31,2095.0
2023-11-01 13:40:00,2480.11,2480.11,2477.0,2477.0,753.0,2480.11,2480.11,2477.0,2477.0,753.0
2023-11-01 13:50:00,2477.62,2477.62,2476.2,2476.2,327.0,2477.62,2477.62,2476.2,2476.2,327.0
2023-11-01 14:00:00,2484.58,2486.48,2476.21,2480.01,1206.0,2484.58,2486.48,2476.21,2480.01,1206.0
2023-11-01 14:10:00,2480.17,2482.67,2473.16,2473.16,2007.0,2480.17,2482.67,2473.16,2473.16,2007.0
2023-11-01 14:20:00,2484.88,2484.88,2484.87,2484.88,100.0,2484.88,2484.88,2484.87,2484.88,100.0
2023-11-01 14:30:00,2487.79,2491.17,2485.06,2491.16,500.0,2487.79,2491.17,2485.06,2491.16,500.0
2023-11-01 14:40:00,2484.43,2490.19,2480.86,2483.47,3520.0,2484.43,2490.19,2480.86,2483.47,3520.0
2023-11-01 14:50:00,2485.46,2490.62,2483.61,2490.0,600.0,2485.46,2490.62,2483.61,2490.0,600.0
2023-11-01 15:00:00,2490.03,2490.08,2490.03,2490.08,200.0,2490.03,2490.08,2490.03,2490.08,200.0
2023-11-01 15:10:00,2494.61,2495.0,2494.61,2495.0,300.0,2494.61,2495.0,2494.61,2495.0,300.0
2023-11-01 15:20:00,2494.27,2494.27,2490.72,2493.52,623.0,2494.27,2494.27,2490.72,2493.52,623.0
2023-11-01 15:30:00,2493.12,2495.02,2493.11,2495.02,804.0,2493.12,2495.02,2493.11,2495.02,804.0
2023-11-01 15:40:00,2494.82,2494.82,2493.73,2493.76,1268.0,2494.82,2494.82,2493.73,2493.76,1268.0
2023-11-01 15:50:00,2493.39,2493.52,2487.17,2488.05,3107.0,2493.39,2493.52,2487.17,2488.05,3107.0
2023-11-02 09:30:00,2491.5,2516.02,2491.5,2510.03,1193.0,2491.5,2516.02,2491.5,2510.03,1193.0
2023-11-02 09:40:00,2507.87,2514.36,2507.46,2514.36,3690.0,2507.87,2514.36,2507.46,2514.36,3690.0
2023-11-02 09:50:00,2518.9,2519.93,2512.05,2512.05,400.0,2518.9,2519.93,2512.05,2512.05,400.0
2023-11-02 10:00:00,2525.84,2525.84,2520.4,2520.4,200.0,2525.84,2525.84,2520.4,2520.4,200.0
2023-11-02 10:10:00,2526.83,2526.83,2526.83,2526.83,100.0,2526.83,2526.83,2526.83,2526.83,100.0
2023-11-02 10:20:00,2528.51,2530.43,2528.5,2528.62,2965.0,2528.51,2530.43,2528.5,2528.62,2965.0
2023-11-02 10:30:00,2533.32,2533.85,2533.04,2533.04,400.0,2533.32,2533.85,2533.04,2533.04,400.0
2023-11-02 10:40:00,2530.92,2536.72,2530.9,2535.15,1815.0,2530.92,2536.72,2530.9,2535.15,1815.0
2023-11-02 10:50:00,2533.96,2535.0,2533.96,2533.96,3013.0,2533.96,2535.0,2533.96,2533.96,3013.0
2023-11-02 11:00:00,2537.24,2537.24,2536.21,2536.21,300.0,2537.24,2537.24,2536.21,2536.21,300.0
2023-11-02 11:10:00,2537.62,2537.62,2535.33,2535.45,1279.0,2537.62,2537.62,2535.33,2535.45,1279.0
2023-11-02 11:20:00,2536.24,2545.0,2536.24,2544.83,911.0,2536.24,2545.0,2536.24,2544.83,911.0
2023-11-02 11:30:00,2546.09,2546.09,2546.09,2546.09,100.0,2546.09,2546.09,2546.09,2546.09,100.0
2023-11-02 11:40:00,2545.93,2545.93,2541.99,2541.99,627.0,2545.93,2545.93,2541.99,2541.99,627.0
2023-11-02 11:50:00,2545.18,2545.18,2544.53,2544.53,322.0,2545.18,2545.18,2544.53,2544.53,322.0
2023-11-02 12:00:00,2544.53,2544.54,2544.53,2544.54,525.0,2544.53,2544.54,2544.53,2544.54,525.0
2023-11-02 12:10:00,2544.72,2544.72,2544.72,2544.72,100.0,2544.72,2544.72,2544.72,2544.72,100.0
2023-11-02 12:20:00,2547.16,2547.17,2544.53,2544.53,1668.0,2547.16,2547.17,2544.53,2544.53,1668.0
2023-11-02 12:30:00,2544.53,2544.53,2544.53,2544.53,0.0,2544.53,2544.53,2544.53,2544.53,0.0
2023-11-02 12:40:00,2548.99,2555.1,2547.68,2553.31,2083.0,2548.99,2555.1,2547.68,2553.31,2083.0
2023-11-02 12:50:00,2552.83,2553.8,2552.03,2552.03,1964.0,2552.83,2553.8,2552.03,2552.03,1964.0
2023-11-02 13:00:00,2542.91,2544.74,2542.91,2544.69,443.0,2542.91,2544.74,2542.91,2544.69,443.0
2023-11-02 13:10:00,2549.69,2549.69,2549.05,2549.05,300.0,2549.69,2549.69,2549.05,2549.05,300.0
2023-11-02 13:20:00,2549.05,2550.29,2544.5,2544.5,1970.0,2549.05,2550.29,2544.5,2544.5,1970.0
2023-11-02 13:30:00,2543.87,2543.87,2543.87,2543.87,124.0,2543.87,2543.87,2543.87,2543.87,124.0
2023-11-02 13:40:00,2543.02,2543.02,2540.28,2541.2,1187.0,2543.02,2543.02,2540.28,2541.2,1187.0
2023-11-02 13:50:00,2546.07,2546.07,2546.06,2546.07,100.0,2546.07,2546.07,2546.06,2546.07,100.0
2023-11-02 14:00:00,2546.07,2546.07,2546.07,2546.07,0.0,2546.07,2546.07,2546.07,2546.07,0.0
2023-11-02 14:10:00,2546.42,2548.05,2545.07,2546.42,1822.0,2546.42,2548.05,2545.07,2546.42,1822.0
2023-11-02 14:20:00,2546.42,2546.42,2541.84,2542.5,734.0,2546.42,2546.42,2541.84,2542.5,734.0
2023-11-02 14:30:00,2544.59,2544.59,2544.59,2544.59,100.0,2544.59,2544.59,2544.59,2544.59,100.0
2023-11-02 14:40:00,2543.84,2544.81,2542.04,2544.06,500.0,2543.84,2544.81,2542.04,2544.06,500.0
2023-11-02 14:50:00,2544.09,2544.09,2544.08,2544.09,100.0,2544.09,2544.09,2544.08,2544.09,100.0
2023-11-02 15:00:00,2543.74,2543.74,2543.73,2543.74,100.0,2543.74,2543.74,2543.73,2543.74,100.0
2023-11-02 15:10:00,2547.11,2547.93,2546.67,2547.43,725.0,2547.11,2547.93,2546.67,2547.43,725.0
2023-11-02 15:20:00,2545.44,2545.78,2542.17,2542.17,2181.0,2545.44,2545.78,2542.17,2542.17,2181.0
2023-11-02 15:30:00,2539.38,2539.7,2534.37,2534.37,1611.0,2539.38,2539.7,2534.37,2534.37,1611.0
2023-11-02 15:40:00,2533.7,2537.62,2533.7,2537.62,931.0,2533.7,2537.62,2533.7,2537.62,931.0
2023-11-02 15:50:00,2540.46,2545.09,2537.79,2545.09,3972.0,2540.46,2545.09,2537.79,2545.09,3972.0
2023-11-03 09:30:00,2548.56,2560.0,2548.56,2560.0,1265.0,2548.56,2560.0,2548.56,2560.0,1265.0
2023-11-03 09:40:00,2562.97,2576.53,2562.97,2571.0,1414.0,2562.97,2576.53,2562.97,2571.0,1414.0
2023-11-03 09:50:00,2575.0,2575.0,2567.71,2573.53,564.0,2575.0,2575.0,2567.71,2573.53,564.0
2023-11-03 10:00:00,2571.18,2571.18,2569.97,2569.97,2739.0,2571.18,2571.18,2569.97,2569.97,2739.0
2023-11-03 10:10:00,2579.51,2582.73,2577.94,2582.73,4474.0,2579.51,2582.73,2577.94,2582.73,4474.0
2023-11-03 10:20:00,2582.73,2582.73,2582.73,2582.73,0.0,2582.73,2582.73,2582.73,2582.73,0.0
2023-11-03 10:30:00,2585.43,2591.52,2585.43,2591.52,927.0,2585.43,2591.52,2585.43,2591.52,927.0
2023-11-03 10:40:00,2587.99,2587.99,2587.99,2587.99,218.0,2587.99,2587.99,2587.99,2587.99,218.0
2023-11-03 10:50:00,2592.47,2592.47,2591.04,2591.04,590.0,2592.47,2592.47,2591.04,2591.04,590.0
2023-11-03 11:00:00,2591.04,2591.04,2591.04,2591.04,821.0,2591.04,2591.04,2591.04,2591.04,821.0
2023-11-03 11:10:00,2588.7,2588.71,2585.08,2585.08,200.0,2588.7,2588.71,2585.08,2585.08,200.0
2023-11-03 11:20:00,2585.08,2585.08,2584.93,2584.93,690.0,2585.08,2585.08,2584.93,2584.93,690.0
2023-11-03 11:30:00,2577.59,2580.48,2575.86,2580.48,1000.0,2577.59,2580.48,2575.86,2580.48,1000.0
2023-11-03 11:40:00,2580.3,2580.94,2579.98,2580.94,500.0,2580.3,2580.94,2579.98,2580.94,500.0
2023-11-03 11:50:00,2579.35,2582.29,2579.34,2582.29,1156.0,2579.35,2582.29,2579.34,2582.29,1156.0
2023-11-03 12:00:00,2582.29,2582.29,2582.29,2582.29,0.0,2582.29,2582.29,2582.29,2582.29,0.0
2023-11-03 12:10:00,2591.39,2591.39,2588.87,2588.87,400.0,2591.39,2591.39,2588.87,2588.87,400.0
2023-11-03 12:20:00,2588.87,2588.87,2588.87,2588.87,0.0,2588.87,2588.87,2588.87,2588.87,0.0
2023-11-03 12:30:00,2591.88,2592.54,2590.08,2590.08,2293.0,2591.88,2592.54,2590.08,2590.08,2293.0
2023-11-03 12:40:00,2590.34,2592.32,2590.08,2592.32,841.0,2590.34,2592.32,2590.08,2592.32,841.0
2023-11-03 12:50:00,2591.27,2594.51,2591.26,2594.51,600.0,2591.27,2594.51,2591.26,2594.51,600.0
2023-11-03 13:00:00,2595.41,2595.41,2590.02,2591.27,1932.0,2595.41,2595.41,2590.02,2591.27,1932.0
2023-11-03 13:10:00,2591.27,2591.27,2591.27,2591.27,0.0,2591.27,2591.27,2591.27,2591.27,0.0
2023-11-03 13:20:00,2586.26,2586.67,2586.07,2586.66,767.0,2586.26,2586.67,2586.07,2586.66,767.0
2023-11-03 13:30:00,2586.66,2586.66,2586.66,2586.66,0.0,2586.66,2586.66,2586.66,2586.66,0.0
2023-11-03 13:40:00,2580.5,2580.5,2580.5,2580.5,508.0,2580.5,2580.5,2580.5,2580.5,508.0
2023-11-03 13:50:00,2573.58,2583.57,2573.58,2583.57,400.0,2573.58,2583.57,2573.58,2583.57,400.0
2023-11-03 14:00:00,2582.05,2589.94,2582.05,2589.63,4856.0,2582.05,2589.94,2582.05,2589.63,4856.0
2023-11-03 14:10:00,2586.61,2591.71,2586.61,2591.69,1700.0,2586.61,2591.71,2586.61,2591.69,1700.0
2023-11-03 14:20:00,2592.13,2592.13,2592.12,2592.13,100.0,2592.13,2592.13,2592.12,2592.13,100.0
2023-11-03 14:30:00,2592.13,2592.13,2592.13,2592.13,0.0,2592.13,2592.13,2592.13,2592.13,0.0
2023-11-03 14:40:00,2595.89,2597.63,2595.88,2597.63,1738.0,2595.89,2597.63,2595.88,2597.63,1738.0
2023-11-03 14:50:00,2598.14,2598.14,2597.63,2597.63,858.0,2598.14,2598.14,2597.63,2597.63,858.0
2023-11-03 15:00:00,2595.03,2596.47,2593.43,2593.44,726.0,2595.03,2596.47,2593.43,2593.44,726.0
2023-11-03 15:10:00,2593.43,2593.43,2591.08,2591.09,744.0,2593.43,2593.43,2591.08,2591.09,744.0
2023-11-03 15:20:00,2586.36,2586.87,2583.44,2583.74,1477.0,2586.36,2586.87,2583.44,2583.74,1477.0
2023-11-03 15:30:00,2583.1,2583.21,2583.09,2583.21,200.0,2583.1,2583.21,2583.09,2583.21,200.0
2023-11-03 15:40:00,2583.41,2586.46,2583.41,2585.71,1490.0,2583.41,2586.46,2583.41,2585.71,1490.0
2023-11-03 15:50:00,2585.3,2585.35,2573.33,2577.7,6585.0,2585.3,2585.35,2573.33,2577.7,6585.0
2023-11-06 09:30:00,2581.71,2608.14,2581.71,2604.87,1940.0,2581.71,2608.14,2581.71,2604.87,1940.0
2023-11-06 09:40:00,2599.2,2599.2,2598.76,2598.77,200.0,2599.2,2599.2,2598.76,2598.77,200.0
2023-11-06 09:50:00,2594.49,2599.99,2594.48,2599.99,300.0,2594.49,2599.99,2594.48,2599.99,300.0
2023-11-06 10:00:00,2599.99,2599.99,2599.99,2599.99,0.0,2599.99,2599.99,2599.99,2599.99,0.0
2023-11-06 10:10:00,2600.9,2601.0,2598.04,2598.04,1160.0,2600.9,2601.0,2598.04,2598.04,1160.0
2023-11-06 10:20:00,2595.94,2599.09,2595.94,2599.09,200.0,2595.94,2599.09,2595.94,2599.09,200.0
2023-11-06 10:30:00,2596.71,2596.71,2591.93,2591.93,1352.0,2596.71,2596.71,2591.93,2591.93,1352.0
2023-11-06 10:40:00,2599.03,2600.57,2598.47,2600.0,2220.0,2599.03,2600.57,2598.47,2600.0,2220.0
2023-11-06 10:50:00,2596.39,2597.88,2594.51,2594.51,600.0,2596.39,2597.88,2594.51,2594.51,600.0
2023-11-06 11:00:00,2594.51,2595.85,2594.51,2595.85,722.0,2594.51,2595.85,2594.51,2595.85,722.0
2023-11-06 11:10:00,2591.65,2591.94,2591.65,2591.94,200.0,2591.65,2591.94,2591.65,2591.94,200.0
2023-11-06 11:20:00,2589.74,2589.74,2584.84,2587.3,936.0,2589.74,2589.74,2584.84,2587.3,936.0
2023-11-06 11:30:00,2587.5,2587.5,2587.5,2587.5,100.0,2587.5,2587.5,2587.5,2587.5,100.0
2023-11-06 11:40:00,2586.31,2586.8,2586.3,2586.8,200.0,2586.31,2586.8,2586.3,2586.8,200.0
2023-11-06 11:50:00,2586.8,2586.8,2586.8,2586.8,0.0,2586.8,2586.8,2586.8,2586.8,0.0
2023-11-06 12:00:00,2591.76,2591.76,2591.22,2591.22,200.0,2591.76,2591.76,2591.22,2591.22,200.0
2023-11-06 12:10:00,2591.92,2591.92,2591.92,2591.92,100.0,2591.92,2591.92,2591.92,2591.92,100.0
2023-11-06 12:20:00,2591.92,2591.92,2591.92,2591.92,0.0,2591.92,2591.92,2591.92,2591.92,0.0
2023-11-06 12:30:00,2591.92,2591.92,2591.92,2591.92,156.0,2591.92,2591.92,2591.92,2591.92,156.0
2023-11-06 12:40:00,2593.04,2593.04,2593.04,2593.04,100.0,2593.04,2593.04,2593.04,2593.04,100.0
2023-11-06 12:50:00,2590.81,2592.76,2590.81,2592.05,676.0,2590.81,2592.76,2590.81,2592.05,676.0
2023-11-06 13:00:00,2593.29,2593.68,2593.29,2593.68,200.0,2593.29,2593.68,2593.29,2593.68,200.0
2023-11-06 13:10:00,2593.68,2593.68,2593.68,2593.68,0.0,2593.68,2593.68,2593.68,2593.68,0.0
2023-11-06 13:20:00,2593.68,2593.68,2593.68,2593.68,0.0,2593.68,2593.68,2593.68,2593.68,0.0
2023-11-06 13:30:00,2593.68,2593.68,2593.68,2593.68,0.0,2593.68,2593.68,2593.68,2593.68,0.0
2023-11-06 13:40:00,2593.68,2593.68,2593.68,2593.68,0.0,2593.68,2593.68,2593.68,2593.68,0.0
2023-11-06 13:50:00,2591.17,2594.52,2591.17,2594.52,622.0,2591.17,2594.52,2591.17,2594.52,622.0
2023-11-06 14:00:00,2596.13,2596.13,2594.07,2594.36,350.0,2596.13,2596.13,2594.07,2594.36,350.0
2023-11-06 14:10:00,2597.35,2597.36,2597.35,2597.35,118.0,2597.35,2597.36,2597.35,2597.35,118.0
2023-11-06 14:20:00,2596.64,2597.16,2596.39,2597.0,800.0,2596.64,2597.16,2596.39,2597.0,800.0
2023-11-06 14:30:00,2600.52,2600.52,2600.52,2600.52,100.0,2600.52,2600.52,2600.52,2600.52,100.0
2023-11-06 14:40:00,2600.52,2600.52,2600.52,2600.52,0.0,2600.52,2600.52,2600.52,2600.52,0.0
2023-11-06 14:50:00,2602.45,2603.18,2601.12,2601.12,1059.0,2602.45,2603.18,2601.12,2601.12,1059.0
2023-11-06 15:00:00,2601.93,2601.93,2601.03,2601.88,636.0,2601.93,2601.93,2601.03,2601.88,636.0
2023-11-06 15:10:00,2602.08,2605.52,2602.08,2605.52,2946.0,2602.08,2605.52,2602.08,2605.52,2946.0
2023-11-06 15:20:00,2605.52,2605.52,2605.52,2605.52,0.0,2605.52,2605.52,2605.52,2605.52,0.0
2023-11-06 15:30:00,2607.8,2607.8,2601.0,2601.0,1995.0,2607.8,2607.8,2601.0,2601.0,1995.0
2023-11-06 15:40:00,2600.99,2604.13,2600.69,2602.5,700.0,2600.99,2604.13,2600.69,2602.5,700.0
2023-11-06 15:50:00,2599.47,2609.01,2599.47,2609.01,1966.0,2599.47,2609.01,2599.47,2609.01,1966.0
2023-11-07 09:30:00,2617.92,2619.33,2615.6,2615.61,863.0,2617.92,2619.33,2615.6,2615.61,863.0
2023-11-07 09:40:00,2615.2,2615.2,2615.2,2615.2,100.0,2615.2,2615.2,2615.2,2615.2,100.0
2023-11-07 09:50:00,2617.1,2620.9,2616.01,2619.87,880.0,2617.1,2620.9,2616.01,2619.87,880.0
2023-11-07 10:00:00,2622.45,2622.45,2616.01,2616.01,350.0,2622.45,2622.45,2616.01,2616.01,350.0
2023-11-07 10:10:00,2616.83,2616.83,2616.02,2616.02,504.0,2616.83,2616.83,2616.02,2616.02,504.0
2023-11-07 10:20:00,2616.67,2616.67,2616.02,2616.02,700.0,2616.67,2616.67,2616.02,2616.02,700.0
2023-11-07 10:30:00,2622.58,2625.0,2622.58,2625.0,319.0,2622.58,2625.0,2622.58,2625.0,319.0
2023-11-07 10:40:00,2621.04,2623.06,2621.03,2623.03,300.0,2621.04,2623.06,2621.03,2623.03,300.0
2023-11-07 10:50:00,2623.07,2623.07,2620.55,2622.09,421.0,2623.07,2623.07,2620.55,2622.09,421.0
2023-11-07 11:00:00,2623.24,2623.24,2620.47,2620.47,502.0,2623.24,2623.24,2620.47,2620.47,502.0
2023-11-07 11:10:00,2620.47,2623.15,2620.47,2623.15,673.0,2620.47,2623.15,2620.47,2623.15,673.0
2023-11-07 11:20:00,2620.5,2620.5,2620.5,2620.5,100.0,2620.5,2620.5,2620.5,2620.5,100.0
2023-11-07 11:30:00,2620.5,2620.5,2620.5,2620.5,0.0,2620.5,2620.5,2620.5,2620.5,0.0
2023-11-07 11:40:00,2626.44,2626.44,2625.0,2625.01,1100.0,2626.44,2626.44,2625.0,2625.01,1100.0
2023-11-07 11:50:00,2623.29,2623.29,2622.25,2622.26,200.0,2623.29,2623.29,2622.25,2622.26,200.0
2023-11-07 12:00:00,2621.18,2625.2,2621.18,2625.2,1200.0,2621.18,2625.2,2621.18,2625.2,1200.0
2023-11-07 12:10:00,2625.0,2625.16,2624.57,2624.58,600.0,2625.0,2625.16,2624.57,2624.58,600.0
2023-11-07 12:20:00,2622.31,2622.31,2621.2,2621.2,200.0,2622.31,2622.31,2621.2,2621.2,200.0
2023-11-07 12:30:00,2621.2,2621.2,2621.2,2621.2,100.0,2621.2,2621.2,2621.2,2621.2,100.0
2023-11-07 12:40:00,2624.46,2625.96,2623.58,2625.96,1000.0,2624.46,2625.96,2623.58,2625.96,1000.0
2023-11-07 12:50:00,2626.3,2630.08,2626.3,2630.08,600.0,2626.3,2630.08,2626.3,2630.08,600.0
2023-11-07 13:00:00,2632.71,2635.01,2632.71,2634.0,1238.0,2632.71,2635.01,2632.71,2634.0,1238.0
2023-11-07 13:10:00,2632.59,2635.05,2630.08,2630.18,810.0,2632.59,2635.05,2630.08,2630.18,810.0
2023-11-07 13:20:00,2636.98,2636.98,2631.36,2631.36,951.0,2636.98,2636.98,2631.36,2631.36,951.0
2023-11-07 13:30:00,2631.36,2631.36,2631.36,2631.36,0.0,2631.36,2631.36,2631.36,2631.36,0.0
2023-11-07 13:40:00,2631.36,2631.36,2631.36,2631.36,0.0,2631.36,2631.36,2631.36,2631.36,0.0
2023-11-07 13:50:00,2634.49,2635.48,2634.49,2635.48,500.0,2634.49,2635.48,2634.49,2635.48,500.0
2023-11-07 14:00:00,2631.37,2631.37,2631.37,2631.37,100.0,2631.37,2631.37,2631.37,2631.37,100.0
2023-11-07 14:10:00,2634.78,2634.78,2633.54,2634.67,425.0,2634.78,2634.78,2633.54,2634.67,425.0
2023-11-07 14:20:00,2633.41,2633.41,2633.41,2633.41,116.0,2633.41,2633.41,2633.41,2633.41,116.0
2023-11-07 14:30:00,2632.33,2632.33,2632.33,2632.33,100.0,2632.33,2632.33,2632.33,2632.33,100.0
2023-11-07 14:40:00,2634.8,2634.8,2633.12,2633.12,405.0,2634.8,2634.8,2633.12,2633.12,405.0
2023-11-07 14:50:00,2633.12,2633.12,2633.12,2633.12,0.0,2633.12,2633.12,2633.12,2633.12,0.0
2023-11-07 15:00:00,2633.85,2638.51,2633.85,2637.93,1739.0,2633.85,2638.51,2633.85,2637.93,1739.0
2023-11-07 15:10:00,2635.06,2639.35,2635.05,2639.35,2200.0,2635.06,2639.35,2635.05,2639.35,2200.0
2023-11-07 15:20:00,2640.54,2641.95,2638.25,2640.43,2572.0,2640.54,2641.95,2638.25,2640.43,2572.0
2023-11-07 15:30:00,2642.5,2645.42,2642.5,2645.42,408.0,2642.5,2645.42,2642.5,2645.42,408.0
2023-11-07 15:40:00,2648.9,2660.0,2648.9,2650.0,6232.0,2648.9,2660.0,2648.9,2650.0,6232.0
2023-11-07 15:50:00,2649.31,2651.79,2646.64,2646.67,5204.0,2649.31,2651.79,2646.64,2646.67,5204.0
2023-11-08 09:30:00,2658.55,2669.78,2645.62,2657.7,1373.0,2658.55,2669.78,2645.62,2657.7,1373.0
2023-11-08 09:40:00,2657.7,2657.7,2657.7,2657.7,0.0,2657.7,2657.7,2657.7,2657.7,0.0
2023-11-08 09:50:00,2670.96,2675.0,2666.5,2666.5,1020.0,2670.96,2675.0,2666.5,2666.5,1020.0
2023-11-08 10:00:00,2666.5,2666.5,2666.5,2666.5,0.0,2666.5,2666.5,2666.5,2666.5,0.0
2023-11-08 10:10:00,2671.02,2671.02,2671.02,2671.02,100.0,2671.02,2671.02,2671.02,2671.02,100.0
2023-11-08 10:20:00,2671.9,2672.07,2668.26,2668.26,1500.0,2671.9,2672.07,2668.26,2668.26,1500.0
2023-11-08 10:30:00,2668.26,2668.26,2668.26,2668.26,0.0,2668.26,2668.26,2668.26,2668.26,0.0
2023-11-08 10:40:00,2667.63,2667.63,2661.45,2662.96,1000.0,2667.63,2667.63,2661.45,2662.96,1000.0
2023-11-08 10:50:00,2662.95,2665.33,2662.94,2665.33,700.0,2662.95,2665.33,2662.94,2665.33,700.0
2023-11-08 11:00:00,2663.51,2663.51,2663.5,2663.51,100.0,2663.51,2663.51,2663.5,2663.51,100.0
2023-11-08 11:10:00,2665.27,2665.85,2663.97,2665.85,956.0,2665.27,2665.85,2663.97,2665.85,956.0
2023-11-08 11:20:00,2664.11,2666.47,2661.19,2665.0,2536.0,2664.11,2666.47,2661.19,2665.0,2536.0
2023-11-08 11:30:00,2664.57,2665.1,2663.89,2663.89,1000.0,2664.57,2665.1,2663.89,2663.89,1000.0
2023-11-08 11:40:00,2662.6,2662.6,2662.59,2662.6,100.0,2662.6,2662.6,2662.59,2662.6,100.0
2023-11-08 11:50:00,2662.71,2663.31,2659.94,2659.94,1543.0,2662.71,2663.31,2659.94,2659.94,1543.0
2023-11-08 12:00:00,2648.91,2654.1,2648.03,2653.63,1200.0,2648.91,2654.1,2648.03,2653.63,1200.0
2023-11-08 12:10:00,2652.52,2652.57,2649.19,2651.31,1085.0,2652.52,2652.57,2649.19,2651.31,1085.0
2023-11-08 12:20:00,2651.32,2651.47,2651.32,2651.47,594.0,2651.32,2651.47,2651.32,2651.47,594.0
2023-11-08 12:30:00,2648.18,2653.66,2647.9,2653.66,856.0,2648.18,2653.66,2647.9,2653.66,856.0
2023-11-08 12:40:00,2655.58,2655.58,2654.57,2655.05,404.0,2655.58,2655.58,2654.57,2655.05,404.0
2023-11-08 12:50:00,2653.53,2653.63,2653.52,2653.63,800.0,2653.53,2653.63,2653.52,2653.63,800.0
2023-11-08 13:00:00,2655.34,2655.34,2655.34,2655.34,198.0,2655.34,2655.34,2655.34,2655.34,198.0
2023-11-08 13:10:00,2655.07,2656.97,2653.26,2653.26,478.0,2655.07,2656.97,2653.26,2653.26,478.0
2023-11-08 13:20:00,2655.8,2660.3,2655.8,2660.3,1100.0,2655.8,2660.3,2655.8,2660.3,1100.0
2023-11-08 13:30:00,2659.36,2660.2,2658.23,2658.65,1100.0,2659.36,2660.2,2658.23,2658.65,1100.0
2023-11-08 13:40:00,2658.65,2658.65,2658.65,2658.65,200.0,2658.65,2658.65,2658.65,2658.65,200.0
2023-11-08 13:50:00,2658.65,2658.65,2658.65,2658.65,0.0,2658.65,2658.65,2658.65,2658.65,0.0
2023-11-08 14:00:00,2658.65,2658.65,2658.65,2658.65,0.0,2658.65,2658.65,2658.65,2658.65,0.0
2023-11-08 14:10:00,2659.72,2659.73,2659.72,2659.72,300.0,2659.72,2659.73,2659.72,2659.72,300.0
2023-11-08 14:20:00,2658.2,2658.52,2657.98,2657.98,500.0,2658.2,2658.52,2657.98,2657.98,500.0
2023-11-08 14:30:00,2657.37,2658.54,2657.37,2658.54,425.0,2657.37,2658.54,2657.37,2658.54,425.0
2023-11-08 14:40:00,2658.26,2659.19,2658.26,2659.19,516.0,2658.26,2659.19,2658.26,2659.19,516.0
2023-11-08 14:50:00,2660.36,2660.36,2659.84,2659.84,640.0,2660.36,2660.36,2659.84,2659.84,640.0
2023-11-08 15:00:00,2659.84,2659.84,2656.84,2659.0,668.0,2659.84,2659.84,2656.84,2659.0,668.0
2023-11-08 15:10:00,2658.91,2661.9,2658.89,2661.9,3900.0,2658.91,2661.9,2658.89,2661.9,3900.0
2023-11-08 15:20:00,2661.54,2661.54,2661.54,2661.54,479.0,2661.54,2661.54,2661.54,2661.54,479.0
2023-11-08 15:30:00,2660.62,2660.62,2660.62,2660.62,782.0,2660.62,2660.62,2660.62,2660.62,782.0
2023-11-08 15:40:00,2660.37,2662.04,2659.64,2659.64,529.0,2660.37,2662.04,2659.64,2659.64,529.0
2023-11-08 15:50:00,2657.71,2658.61,2652.95,2655.58,2984.0,2657.71,2658.61,2652.95,2655.58,2984.0
2023-11-09 09:30:00,2661.53,2677.97,2652.31,2664.5,1208.0,2661.53,2677.97,2652.31,2664.5,1208.0
2023-11-09 09:40:00,2650.92,2660.12,2650.92,2659.38,1380.0,2650.92,2660.12,2650.92,2659.38,1380.0
2023-11-09 09:50:00,2657.44,2657.44,2651.84,2651.84,600.0,2657.44,2657.44,2651.84,2651.84,600.0
2023-11-09 10:00:00,2659.48,2664.07,2659.48,2659.59,500.0,2659.48,2664.07,2659.48,2659.59,500.0
2023-11-09 10:10:00,2659.29,2659.38,2656.44,2658.22,630.0,2659.29,2659.38,2656.44,2658.22,630.0
2023-11-09 10:20:00,2660.12,2660.12,2660.12,2660.12,100.0,2660.12,2660.12,2660.12,2660.12,100.0
2023-11-09 10:30:00,2658.85,2664.93,2658.85,2664.93,400.0,2658.85,2664.93,2658.85,2664.93,400.0
2023-11-09 10:40:00,2659.72,2667.26,2659.72,2665.77,2231.0,2659.72,2667.26,2659.72,2665.77,2231.0
2023-11-09 10:50:00,2664.42,2666.61,2663.7,2665.0,873.0,2664.42,2666.61,2663.7,2665.0,873.0
2023-11-09 11:00:00,2666.58,2666.58,2666.04,2666.05,200.0,2666.58,2666.58,2666.04,2666.05,200.0
2023-11-09 11:10:00,2667.46,2667.46,2663.74,2663.74,600.0,2667.46,2667.46,2663.74,2663.74,600.0
2023-11-09 11:20:00,2666.62,2667.58,2666.62,2667.58,200.0,2666.62,2667.58,2666.62,2667.58,200.0
2023-11-09 11:30:00,2666.95,2672.47,2666.94,2667.37,2220.0,2666.95,2672.47,2666.94,2667.37,2220.0
2023-11-09 11:40:00,2667.37,2667.37,2667.37,2667.37,0.0,2667.37,2667.37,2667.37,2667.37,0.0
2023-11-09 11:50:00,2668.75,2668.75,2667.49,2667.49,200.0,2668.75,2668.75,2667.49,2667.49,200.0
2023-11-09 12:00:00,2671.49,2672.37,2671.49,2672.37,300.0,2671.49,2672.37,2671.49,2672.37,300.0
2023-11-09 12:10:00,2671.12,2673.85,2671.12,2672.43,400.0,2671.12,2673.85,2671.12,2672.43,400.0
2023-11-09 12:20:00,2674.41,2674.41,2674.41,2674.41,100.0,2674.41,2674.41,2674.41,2674.41,100.0
2023-11-09 12:30:00,2676.55,2678.0,2675.49,2677.34,1350.0,2676.55,2678.0,2675.49,2677.34,1350.0
2023-11-09 12:40:00,2678.22,2678.22,2676.74,2677.84,400.0,2678.22,2678.22,2676.74,2677.84,400.0
2023-11-09 12:50:00,2677.46,2677.46,2677.46,2677.46,100.0,2677.46,2677.46,2677.46,2677.46,100.0
2023-11-09 13:00:00,2679.0,2679.0,2675.49,2675.49,2323.0,2679.0,2679.0,2675.49,2675.49,2323.0
2023-11-09 13:10:00,2675.48,2677.89,2675.28,2677.89,1437.0,2675.48,2677.89,2675.28,2677.89,1437.0
2023-11-09 13:20:00,2675.72,2677.26,2675.72,2677.26,525.0,2675.72,2677.26,2675.72,2677.26,525.0
2023-11-09 13:30:00,2676.58,2677.55,2676.57,2677.55,400.0,2676.58,2677.55,2676.57,2677.55,400.0
2023-11-09 13:40:00,2681.95,2681.95,2680.8,2680.8,200.0,2681.95,2681.95,2680.8,2680.8,200.0
2023-11-09 13:50:00,2679.17,2683.67,2677.3,2680.68,1131.0,2679.17,2683.67,2677.3,2680.68,1131.0
2023-11-09 14:00:00,2681.1,2681.18,2678.95,2681.18,1168.0,2681.1,2681.18,2678.95,2681.18,1168.0
2023-11-09 14:10:00,2681.18,2683.75,2679.0,2679.0,1181.0,2681.18,2683.75,2679.0,2679.0,1181.0
2023-11-09 14:20:00,2679.2,2679.2,2679.14,2679.14,200.0,2679.2,2679.2,2679.14,2679.14,200.0
2023-11-09 14:30:00,2679.91,2679.91,2679.17,2679.17,300.0,2679.91,2679.91,2679.17,2679.17,300.0
2023-11-09 14:40:00,2679.3,2681.58,2679.3,2681.58,300.0,2679.3,2681.58,2679.3,2681.58,300.0
2023-11-09 14:50:00,2681.29,2683.53,2681.29,2683.53,3321.0,2681.29,2683.53,2681.29,2683.53,3321.0
2023-11-09 15:00:00,2677.12,2677.12,2677.12,2677.12,100.0,2677.12,2677.12,2677.12,2677.12,100.0
2023-11-09 15:10:00,2676.86,2677.02,2675.15,2676.57,700.0,2676.86,2677.02,2675.15,2676.57,700.0
2023-11-09 15:20:00,2677.24,2677.24,2675.26,2676.82,1173.0,2677.24,2677.24,2675.26,2676.82,1173.0
2023-11-09 15:30:00,2679.63,2680.46,2679.03,2680.01,500.0,2679.63,2680.46,2679.03,2680.01,500.0
2023-11-09 15:40:00,2680.94,2683.11,2680.94,2683.11,810.0,2680.94,2683.11,2680.94,2683.11,810.0
2023-11-09 15:50:00,2683.81,2686.61,2677.45,2677.49,3760.0,2683.81,2686.61,2677.45,2677.49,3760.0
2023-11-10 09:30:00,2679.24,2685.31,2670.85,2679.43,1581.0,2679.24,2685.31,2670.85,2679.43,1581.0
2023-11-10 09:40:00,2673.3,2673.3,2673.3,2673.3,300.0,2673.3,2673.3,2673.3,2673.3,300.0
2023-11-10 09:50:00,2687.11,2687.11,2679.99,2679.99,1297.0,2687.11,2687.11,2679.99,2679.99,1297.0
2023-11-10 10:00:00,2687.16,2688.81,2684.4,2688.81,794.0,2687.16,2688.81,2684.4,2688.81,794.0
2023-11-10 10:10:00,2688.66,2689.93,2685.89,2686.1,700.0,2688.66,2689.93,2685.89,2686.1,700.0
2023-11-10 10:20:00,2683.15,2684.49,2681.21,2683.59,1222.0,2683.15,2684.49,2681.21,2683.59,1222.0
2023-11-10 10:30:00,2681.01,2683.99,2677.17,2678.06,1325.0,2681.01,2683.99,2677.17,2678.06,1325.0
2023-11-10 10:40:00,2677.16,2677.5,2675.0,2677.5,486.0,2677.16,2677.5,2675.0,2677.5,486.0
2023-11-10 10:50:00,2678.61,2678.61,2678.61,2678.61,200.0,2678.61,2678.61,2678.61,2678.61,200.0
2023-11-10 11:00:00,2678.2,2680.92,2672.78,2672.78,1986.0,2678.2,2680.92,2672.78,2672.78,1986.0
2023-11-10 11:10:00,2673.15,2673.15,2670.88,2670.88,463.0,2673.15,2673.15,2670.88,2670.88,463.0
2023-11-10 11:20:00,2667.5,2670.0,2667.4,2670.0,979.0,2667.5,2670.0,2667.4,2670.0,979.0
2023-11-10 11:30:00,2668.69,2670.0,2668.69,2670.0,400.0,2668.69,2670.0,2668.69,2670.0,400.0
2023-11-10 11:40:00,2669.04,2669.8,2669.04,2669.8,397.0,2669.04,2669.8,2669.04,2669.8,397.0
2023-11-10 11:50:00,2671.26,2673.21,2670.56,2672.43,1655.0,2671.26,2673.21,2670.56,2672.43,1655.0
2023-11-10 12:00:00,2674.2,2674.5,2670.57,2670.57,341.0,2674.2,2674.5,2670.57,2670.57,341.0
2023-11-10 12:10:00,2673.06,2673.07,2673.06,2673.07,300.0,2673.06,2673.07,2673.06,2673.07,300.0
2023-11-10 12:20:00,2673.07,2675.93,2673.07,2675.93,4565.0,2673.07,2675.93,2673.07,2675.93,4565.0
2023-11-10 12:30:00,2675.53,2682.46,2675.52,2682.18,871.0,2675.53,2682.46,2675.52,2682.18,871.0
2023-11-10 12:40:00,2682.18,2682.18,2682.18,2682.18,0.0,2682.18,2682.18,2682.18,2682.18,0.0
2023-11-10 12:50:00,2691.74,2696.95,2691.74,2696.95,609.0,2691.74,2696.95,2691.74,2696.95,609.0
2023-11-10 13:00:00,2695.53,2695.53,2694.53,2694.53,500.0,2695.53,2695.53,2694.53,2694.53,500.0
2023-11-10 13:10:00,2693.03,2693.03,2693.03,2693.03,200.0,2693.03,2693.03,2693.03,2693.03,200.0
2023-11-10 13:20:00,2695.79,2695.79,2694.94,2695.55,504.0,2695.79,2695.79,2694.94,2695.55,504.0
2023-11-10 13:30:00,2696.01,2696.01,2696.01,2696.01,266.0,2696.01,2696.01,2696.01,2696.01,266.0
2023-11-10 13:40:00,2695.99,2698.13,2695.99,2698.13,300.0,2695.99,2698.13,2695.99,2698.13,300.0
2023-11-10 13:50:00,2696.45,2698.45,2696.45,2698.45,324.0,2696.45,2698.45,2696.45,2698.45,324.0
2023-11-10 14:00:00,2698.32,2711.81,2698.32,2704.41,3757.0,2698.32,2711.81,2698.32,2704.41,3757.0
2023-11-10 14:10:00,2712.72,2712.72,2712.45,2712.72,771.0,2712.72,2712.72,2712.45,2712.72,771.0
2023-11-10 14:20:00,2712.91,2712.91,2712.9,2712.91,100.0,2712.91,2712.91,2712.9,2712.91,100.0
2023-11-10 14:30:00,2712.91,2712.91,2712.91,2712.91,0.0,2712.91,2712.91,2712.91,2712.91,0.0
2023-11-10 14:40:00,2712.68,2712.68,2710.56,2710.85,400.0,2712.68,2712.68,2710.56,2710.85,400.0
2023-11-10 14:50:00,2710.84,2710.84,2710.83,2710.84,100.0,2710.84,2710.84,2710.83,2710.84,100.0
2023-11-10 15:00:00,2709.6,2709.6,2709.6,2709.6,100.0,2709.6,2709.6,2709.6,2709.6,100.0
2023-11-10 15:10:00,2707.98,2711.08,2707.98,2711.08,1100.0,2707.98,2711.08,2707.98,2711.08,1100.0
2023-11-10 15:20:00,2710.53,2710.53,2709.23,2710.19,2426.0,2710.53,2710.53,2709.23,2710.19,2426.0
2023-11-10 15:30:00,2708.01,2708.01,2705.27,2705.46,400.0,2708.01,2708.01,2705.27,2705.46,400.0
2023-11-10 15:40:00,2705.1,2707.81,2704.21,2707.81,2222.0,2705.1,2707.81,2704.21,2707.81,2222.0
2023-11-10 15:50:00,2705.71,2708.35,2701.5,2706.47,3709.0,2705.71,2708.35,2701.5,2706.47,3709.0
2023-11-13 09:30:00,2702.34,2710.4,2702.34,2710.4,1011.0,2702.34,2710.4,2702.34,2710.4,1011.0
2023-11-13 09:40:00,2734.16,2734.16,2709.0,2709.0,1434.0,2734.16,2734.16,2709.0,2709.0,1434.0
2023-11-13 09:50:00,2710.2,2711.43,2710.2,2711.14,305.0,2710.2,2711.43,2710.2,2711.14,305.0
2023-11-13 10:00:00,2701.69,2701.69,2697.88,2697.88,800.0,2701.69,2701.69,2697.88,2697.88,800.0
2023-11-13 10:10:00,2698.95,2698.95,2697.89,2697.89,300.0,2698.95,2698.95,2697.89,2697.89,300.0
2023-11-13 10:20:00,2697.06,2697.06,2696.87,2696.88,508.0,2697.06,2697.06,2696.87,2696.88,508.0
2023-11-13 10:30:00,2705.0,2705.0,2700.75,2701.51,303.0,2705.0,2705.0,2700.75,2701.51,303.0
2023-11-13 10:40:00,2701.51,2701.51,2701.51,2701.51,0.0,2701.51,2701.51,2701.51,2701.51,0.0
2023-11-13 10:50:00,2708.7,2708.7,2706.09,2706.9,795.0,2708.7,2708.7,2706.09,2706.9,795.0
2023-11-13 11:00:00,2709.38,2709.38,2709.38,2709.38,105.0,2709.38,2709.38,2709.38,2709.38,105.0
2023-11-13 11:10:00,2706.52,2706.52,2705.62,2705.63,777.0,2706.52,2706.52,2705.62,2705.63,777.0
2023-11-13 11:20:00,2706.63,2710.63,2705.6,2710.52,1000.0,2706.63,2710.63,2705.6,2710.52,1000.0
2023-11-13 11:30:00,2709.91,2710.0,2704.58,2704.58,400.0,2709.91,2710.0,2704.58,2704.58,400.0
2023-11-13 11:40:00,2704.63,2706.9,2704.58,2704.58,1226.0,2704.63,2706.9,2704.58,2704.58,1226.0
2023-11-13 11:50:00,2704.58,2704.58,2704.58,2704.58,0.0,2704.58,2704.58,2704.58,2704.58,0.0
2023-11-13 12:00:00,2703.17,2703.17,2703.17,2703.17,100.0,2703.17,2703.17,2703.17,2703.17,100.0
2023-11-13 12:10:00,2704.74,2704.97,2704.71,2704.97,300.0,2704.74,2704.97,2704.71,2704.97,300.0
2023-11-13 12:20:00,2705.34,2705.34,2705.33,2705.34,200.0,2705.34,2705.34,2705.33,2705.34,200.0
2023-11-13 12:30:00,2704.0,2706.43,2704.0,2706.43,200.0,2704.0,2706.43,2704.0,2706.43,200.0
2023-11-13 12:40:00,2706.43,2706.43,2706.43,2706.43,0.0,2706.43,2706.43,2706.43,2706.43,0.0
2023-11-13 12:50:00,2705.15,2706.32,2705.14,2705.8,300.0,2705.15,2706.32,2705.14,2705.8,300.0
2023-11-13 13:00:00,2704.4,2704.4,2704.01,2704.01,691.0,2704.4,2704.4,2704.01,2704.01,691.0
2023-11-13 13:10:00,2705.45,2706.4,2705.45,2706.39,200.0,2705.45,2706.4,2705.45,2706.39,200.0
2023-11-13 13:20:00,2707.93,2707.93,2705.24,2705.61,2554.0,2707.93,2707.93,2705.24,2705.61,2554.0
2023-11-13 13:30:00,2702.82,2702.82,2699.85,2699.85,300.0,2702.82,2702.82,2699.85,2699.85,300.0
2023-11-13 13:40:00,2701.59,2701.59,2701.59,2701.59,100.0,2701.59,2701.59,2701.59,2701.59,100.0
2023-11-13 13:50:00,2699.86,2699.86,2699.86,2699.86,543.0,2699.86,2699.86,2699.86,2699.86,543.0
2023-11-13 14:00:00,2703.29,2703.29,2703.29,2703.29,491.0,2703.29,2703.29,2703.29,2703.29,491.0
2023-11-13 14:10:00,2703.29,2703.29,2703.29,2703.29,0.0,2703.29,2703.29,2703.29,2703.29,0.0
2023-11-13 14:20:00,2701.55,2704.5,2701.44,2704.5,556.0,2701.55,2704.5,2701.44,2704.5,556.0
2023-11-13 14:30:00,2704.23,2705.05,2704.23,2705.05,400.0,2704.23,2705.05,2704.23,2705.05,400.0
2023-11-13 14:40:00,2705.34,2705.48,2705.07,2705.48,500.0,2705.34,2705.48,2705.07,2705.48,500.0
2023-11-13 14:50:00,2704.84,2706.1,2704.84,2705.19,400.0,2704.84,2706.1,2704.84,2705.19,400.0
2023-11-13 15:00:00,2705.04,2706.5,2697.58,2697.58,1113.0,2705.04,2706.5,2697.58,2697.58,1113.0
2023-11-13 15:10:00,2699.24,2701.45,2699.24,2701.45,300.0,2699.24,2701.45,2699.24,2701.45,300.0
2023-11-13 15:20:00,2704.38,2710.06,2704.38,2710.06,1112.0,2704.38,2710.06,2704.38,2710.06,1112.0
2023-11-13 15:30:00,2710.71,2710.71,2704.3,2704.3,903.0,2710.71,2710.71,2704.3,2704.3,903.0
2023-11-13 15:40:00,2705.35,2706.09,2705.35,2705.7,300.0,2705.35,2706.09,2705.35,2705.7,300.0
2023-11-13 15:50:00,2706.04,2707.13,2699.5,2707.13,2815.0,2706.04,2707.13,2699.5,2707.13,2815.0
2023-11-14 09:30:00,2731.92,2731.92,2713.55,2713.55,934.0,2731.92,2731.92,2713.55,2713.55,934.0
2023-11-14 09:40:00,2725.76,2725.76,2725.76,2725.76,100.0,2725.76,2725.76,2725.76,2725.76,100.0
2023-11-14 09:50:00,2728.32,2728.32,2725.0,2725.0,820.0,2728.32,2728.32,2725.0,2725.0,820.0
2023-11-14 10:00:00,2728.96,2733.2,2728.95,2733.2,697.0,2728.96,2733.2,2728.95,2733.2,697.0
2023-11-14 10:10:00,2730.58,2730.58,2728.71,2728.88,900.0,2730.58,2730.58,2728.71,2728.88,900.0
2023-11-14 10:20:00,2728.2,2729.7,2728.2,2729.7,300.0,2728.2,2729.7,2728.2,2729.7,300.0
2023-11-14 10:30:00,2731.9,2731.9,2731.23,2731.23,961.0,2731.9,2731.9,2731.23,2731.23,961.0
2023-11-14 10:40:00,2731.91,2732.7,2730.11,2730.11,1622.0,2731.91,2732.7,2730.11,2730.11,1622.0
2023-11-14 10:50:00,2725.42,2725.42,2724.36,2724.36,800.0,2725.42,2725.42,2724.36,2724.36,800.0
2023-11-14 11:00:00,2727.48,2727.91,2724.77,2726.24,1170.0,2727.48,2727.91,2724.77,2726.24,1170.0
2023-11-14 11:10:00,2727.3,2728.49,2726.22,2726.22,400.0,2727.3,2728.49,2726.22,2726.22,400.0
2023-11-14 11:20:00,2725.49,2726.81,2724.21,2725.75,1300.0,2725.49,2726.81,2724.21,2725.75,1300.0
2023-11-14 11:30:00,2726.46,2728.11,2726.46,2728.11,600.0,2726.46,2728.11,2726.46,2728.11,600.0
2023-11-14 11:40:00,2729.41,2729.44,2726.95,2727.04,700.0,2729.41,2729.44,2726.95,2727.04,700.0
2023-11-14 11:50:00,2725.26,2725.3,2724.58,2724.58,300.0,2725.26,2725.3,2724.58,2724.58,300.0
2023-11-14 12:00:00,2724.49,2727.16,2723.4,2724.16,800.0,2724.49,2727.16,2723.4,2724.16,800.0
2023-11-14 12:10:00,2723.4,2723.4,2719.64,2719.75,500.0,2723.4,2723.4,2719.64,2719.75,500.0
2023-11-14 12:20:00,2719.3,2722.81,2711.73,2711.73,1115.0,2719.3,2722.81,2711.73,2711.73,1115.0
2023-11-14 12:30:00,2711.72,2711.72,2708.28,2708.92,2506.0,2711.72,2711.72,2708.28,2708.92,2506.0
2023-11-14 12:40:00,2708.32,2708.75,2707.92,2708.5,900.0,2708.32,2708.75,2707.92,2708.5,900.0
2023-11-14 12:50:00,2710.05,2710.53,2706.25,2706.75,2254.0,2710.05,2710.53,2706.25,2706.75,2254.0
2023-11-14 13:00:00,2707.1,2707.1,2694.05,2694.67,2099.0,2707.1,2707.1,2694.05,2694.67,2099.0
2023-11-14 13:10:00,2694.5,2695.5,2694.0,2694.91,900.0,2694.5,2695.5,2694.0,2694.91,900.0
2023-11-14 13:20:00,2694.82,2694.82,2694.21,2694.35,500.0,2694.82,2694.82,2694.21,2694.35,500.0
2023-11-14 13:30:00,2696.04,2696.04,2693.49,2693.49,1162.0,2696.04,2696.04,2693.49,2693.49,1162.0
2023-11-14 13:40:00,2690.6,2690.6,2684.08,2684.08,821.0,2690.6,2690.6,2684.08,2684.08,821.0
2023-11-14 13:50:00,2682.96,2682.96,2681.2,2682.16,1365.0,2682.96,2682.96,2681.2,2682.16,1365.0
2023-11-14 14:00:00,2679.73,2683.33,2679.73,2679.74,1101.0,2679.73,2683.33,2679.73,2679.74,1101.0
2023-11-14 14:10:00,2676.67,2678.82,2676.62,2678.82,1343.0,2676.67,2678.82,2676.62,2678.82,1343.0
2023-11-14 14:20:00,2679.25,2680.52,2672.54,2676.39,5816.0,2679.25,2680.52,2672.54,2676.39,5816.0
2023-11-14 14:30:00,2676.8,2679.69,2670.25,2670.25,2079.0,2676.8,2679.69,2670.25,2670.25,2079.0
2023-11-14 14:40:00,2669.2,2677.98,2667.66,2669.31,2061.0,2669.2,2677.98,2667.66,2669.31,2061.0
2023-11-14 14:50:00,2673.44,2679.3,2671.47,2679.3,1370.0,2673.44,2679.3,2671.47,2679.3,1370.0
2023-11-14 15:00:00,2679.05,2683.15,2679.05,2680.66,300.0,2679.05,2683.15,2679.05,2680.66,300.0
2023-11-14 15:10:00,2680.66,2691.75,2680.66,2691.75,1612.0,2680.66,2691.75,2680.66,2691.75,1612.0
2023-11-14 15:20:00,2687.97,2693.37,2687.97,2693.36,1734.0,2687.97,2693.37,2687.97,2693.36,1734.0
2023-11-14 15:30:00,2688.51,2690.28,2687.79,2690.28,1200.0,2688.51,2690.28,2687.79,2690.28,1200.0
2023-11-14 15:40:00,2691.63,2691.63,2687.62,2687.62,1354.0,2691.63,2691.63,2687.62,2687.62,1354.0
2023-11-14 15:50:00,2687.63,2687.63,2674.96,2687.04,7875.0,2687.63,2687.63,2674.96,2687.04,7875.0
2023-11-15 09:30:00,2693.38,2698.4,2682.74,2692.97,1768.0,2693.38,2698.4,2682.74,2692.97,1768.0
2023-11-15 09:40:00,2692.17,2692.17,2661.08,2661.08,5499.0,2692.17,2692.17,2661.08,2661.08,5499.0
2023-11-15 09:50:00,2654.82,2662.19,2629.17,2638.36,3447.0,2654.82,2662.19,2629.17,2638.36,3447.0
2023-11-15 10:00:00,2644.42,2651.87,2625.0,2629.76,4393.0,2644.42,2651.87,2625.0,2629.76,4393.0
2023-11-15 10:10:00,2629.41,2654.07,2629.41,2654.07,4250.0,2629.41,2654.07,2629.41,2654.07,4250.0
2023-11-15 10:20:00,2657.99,2663.53,2657.98,2663.35,400.0,2657.99,2663.53,2657.98,2663.35,400.0
2023-11-15 10:30:00,2679.98,2686.05,2679.98,2686.05,200.0,2679.98,2686.05,2679.98,2686.05,200.0
2023-11-15 10:40:00,2682.07,2682.07,2679.84,2679.84,470.0,2682.07,2682.07,2679.84,2679.84,470.0
2023-11-15 10:50:00,2679.94,2679.94,2672.52,2672.52,1011.0,2679.94,2679.94,2672.52,2672.52,1011.0
2023-11-15 11:00:00,2676.89,2677.51,2676.81,2677.0,900.0,2676.89,2677.51,2676.81,2677.0,900.0
2023-11-15 11:10:00,2674.92,2676.93,2674.6,2676.93,433.0,2674.92,2676.93,2674.6,2676.93,433.0
2023-11-15 11:20:00,2679.85,2680.0,2677.21,2679.5,1200.0,2679.85,2680.0,2677.21,2679.5,1200.0
2023-11-15 11:30:00,2680.0,2680.0,2677.73,2679.18,1147.0,2680.0,2680.0,2677.73,2679.18,1147.0
2023-11-15 11:40:00,2681.0,2681.0,2680.99,2681.0,122.0,2681.0,2681.0,2680.99,2681.0,122.0
2023-11-15 11:50:00,2689.18,2689.18,2689.18,2689.18,257.0,2689.18,2689.18,2689.18,2689.18,257.0
2023-11-15 12:00:00,2683.72,2683.72,2683.72,2683.72,317.0,2683.72,2683.72,2683.72,2683.72,317.0
2023-11-15 12:10:00,2685.36,2685.36,2685.36,2685.36,100.0,2685.36,2685.36,2685.36,2685.36,100.0
2023-11-15 12:20:00,2685.36,2685.36,2685.36,2685.36,0.0,2685.36,2685.36,2685.36,2685.36,0.0
2023-11-15 12:30:00,2685.36,2685.36,2685.36,2685.36,0.0,2685.36,2685.36,2685.36,2685.36,0.0
2023-11-15 12:40:00,2685.36,2685.36,2685.36,2685.36,0.0,2685.36,2685.36,2685.36,2685.36,0.0
2023-11-15 12:50:00,2696.48,2696.48,2693.44,2693.44,865.0,2696.48,2696.48,2693.44,2693.44,865.0
2023-11-15 13:00:00,2693.43,2693.43,2691.15,2691.15,451.0,2693.43,2693.43,2691.15,2691.15,451.0
2023-11-15 13:10:00,2692.3,2693.95,2689.38,2689.38,800.0,2692.3,2693.95,2689.38,2689.38,800.0
2023-11-15 13:20:00,2691.24,2691.76,2691.24,2691.76,289.0,2691.24,2691.76,2691.24,2691.76,289.0
2023-11-15 13:30:00,2691.76,2691.76,2691.76,2691.76,0.0,2691.76,2691.76,2691.76,2691.76,0.0
2023-11-15 13:40:00,2689.65,2690.93,2689.65,2690.93,200.0,2689.65,2690.93,2689.65,2690.93,200.0
2023-11-15 13:50:00,2690.93,2690.93,2690.93,2690.93,0.0,2690.93,2690.93,2690.93,2690.93,0.0
2023-11-15 14:00:00,2689.38,2691.83,2689.38,2691.83,300.0,2689.38,2691.83,2689.38,2691.83,300.0
2023-11-15 14:10:00,2689.74,2689.74,2689.74,2689.74,241.0,2689.74,2689.74,2689.74,2689.74,241.0
2023-11-15 14:20:00,2691.95,2691.95,2691.95,2691.95,100.0,2691.95,2691.95,2691.95,2691.95,100.0
2023-11-15 14:30:00,2695.0,2695.0,2695.0,2695.0,100.0,2695.0,2695.0,2695.0,2695.0,100.0
2023-11-15 14:40:00,2692.74,2692.74,2692.08,2692.08,400.0,2692.74,2692.74,2692.08,2692.08,400.0
2023-11-15 14:50:00,2692.07,2693.96,2690.59,2693.96,700.0,2692.07,2693.96,2690.59,2693.96,700.0
2023-11-15 15:00:00,2693.82,2693.82,2693.81,2693.82,100.0,2693.82,2693.82,2693.81,2693.82,100.0
2023-11-15 15:10:00,2693.82,2693.82,2692.96,2693.21,300.0,2693.82,2693.82,2692.96,2693.21,300.0
2023-11-15 15:20:00,2692.9,2692.9,2691.06,2691.06,1122.0,2692.9,2692.9,2691.06,2691.06,1122.0
2023-11-15 15:30:00,2690.13,2690.13,2688.8,2688.8,200.0,2690.13,2690.13,2688.8,2688.8,200.0
2023-11-15 15:40:00,2684.03,2684.03,2684.03,2684.03,100.0,2684.03,2684.03,2684.03,2684.03,100.0
2023-11-15 15:50:00,2682.46,2686.98,2680.68,2685.24,2367.0,2682.46,2686.98,2680.68,2685.24,2367.0
2023-11-16 09:30:00,2680.97,2680.97,2680.97,2680.97,800.0,2680.97,2680.97,2680.97,2680.97,800.0
2023-11-16 09:40:00,2683.47,2683.48,2673.81,2673.81,1182.0,2683.47,2683.48,2673.81,2673.81,1182.0
2023-11-16 09:50:00,2673.81,2673.81,2673.81,2673.81,0.0,2673.81,2673.81,2673.81,2673.81,0.0
2023-11-16 10:00:00,2679.42,2679.42,2679.42,2679.42,100.0,2679.42,2679.42,2679.42,2679.42,100.0
2023-11-16 10:10:00,2678.36,2678.36,2675.54,2675.54,201.0,2678.36,2678.36,2675.54,2675.54,201.0
2023-11-16 10:20:00,2675.0,2675.0,2673.45,2675.0,400.0,2675.0,2675.0,2673.45,2675.0,400.0
2023-11-16 10:30:00,2670.01,2674.62,2664.31,2666.29,524.0,2670.01,2674.62,2664.31,2666.29,524.0
2023-11-16 10:40:00,2664.36,2672.51,2664.36,2672.51,400.0,2664.36,2672.51,2664.36,2672.51,400.0
2023-11-16 10:50:00,2672.51,2672.51,2672.51,2672.51,0.0,2672.51,2672.51,2672.51,2672.51,0.0
2023-11-16 11:00:00,2665.98,2668.96,2665.98,2668.96,453.0,2665.98,2668.96,2665.98,2668.96,453.0
2023-11-16 11:10:00,2663.9,2668.84,2658.34,2658.34,3282.0,2663.9,2668.84,2658.34,2658.34,3282.0
2023-11-16 11:20:00,2654.86,2655.11,2654.86,2655.11,200.0,2654.86,2655.11,2654.86,2655.11,200.0
2023-11-16 11:30:00,2661.1,2668.36,2661.1,2668.36,318.0,2661.1,2668.36,2661.1,2668.36,318.0
2023-11-16 11:40:00,2672.83,2673.32,2668.72,2673.32,400.0,2672.83,2673.32,2668.72,2673.32,400.0
2023-11-16 11:50:00,2671.26,2672.53,2669.07,2669.07,816.0,2671.26,2672.53,2669.07,2669.07,816.0
2023-11-16 12:00:00,2664.29,2664.29,2664.29,2664.29,100.0,2664.29,2664.29,2664.29,2664.29,100.0
2023-11-16 12:10:00,2665.19,2665.19,2665.0,2665.0,508.0,2665.19,2665.19,2665.0,2665.0,508.0
2023-11-16 12:20:00,2665.0,2667.58,2665.0,2667.58,1049.0,2665.0,2667.58,2665.0,2667.58,1049.0
2023-11-16 12:30:00,2667.58,2667.58,2667.58,2667.58,0.0,2667.58,2667.58,2667.58,2667.58,0.0
2023-11-16 12:40:00,2670.34,2673.01,2665.4,2666.92,2646.0,2670.34,2673.01,2665.4,2666.92,2646.0
2023-11-16 12:50:00,2665.0,2666.91,2665.0,2665.62,750.0,2665.0,2666.91,2665.0,2665.62,750.0
2023-11-16 13:00:00,2663.24,2663.24,2659.84,2659.84,526.0,2663.24,2663.24,2659.84,2659.84,526.0
2023-11-16 13:10:00,2659.84,2659.84,2659.84,2659.84,0.0,2659.84,2659.84,2659.84,2659.84,0.0
2023-11-16 13:20:00,2658.32,2658.32,2656.37,2656.37,334.0,2658.32,2658.32,2656.37,2656.37,334.0
2023-11-16 13:30:00,2656.44,2656.44,2656.05,2656.05,340.0,2656.44,2656.44,2656.05,2656.05,340.0
2023-11-16 13:40:00,2658.72,2658.73,2658.72,2658.72,100.0,2658.72,2658.73,2658.72,2658.72,100.0
2023-11-16 13:50:00,2655.0,2655.0,2651.96,2655.0,667.0,2655.0,2655.0,2651.96,2655.0,667.0
2023-11-16 14:00:00,2655.0,2655.0,2655.0,2655.0,0.0,2655.0,2655.0,2655.0,2655.0,0.0
2023-11-16 14:10:00,2657.69,2662.01,2657.69,2662.01,200.0,2657.69,2662.01,2657.69,2662.01,200.0
2023-11-16 14:20:00,2662.01,2662.01,2662.01,2662.01,0.0,2662.01,2662.01,2662.01,2662.01,0.0
2023-11-16 14:30:00,2656.85,2656.85,2652.65,2653.27,500.0,2656.85,2656.85,2652.65,2653.27,500.0
2023-11-16 14:40:00,2653.27,2653.27,2653.27,2653.27,0.0,2653.27,2653.27,2653.27,2653.27,0.0
2023-11-16 14:50:00,2654.38,2654.38,2650.54,2651.08,2136.0,2654.38,2654.38,2650.54,2651.08,2136.0
2023-11-16 15:00:00,2659.1,2659.1,2657.14,2657.14,400.0,2659.1,2659.1,2657.14,2657.14,400.0
2023-11-16 15:10:00,2657.5,2657.5,2655.7,2656.86,1377.0,2657.5,2657.5,2655.7,2656.86,1377.0
2023-11-16 15:20:00,2658.06,2658.06,2649.03,2649.03,550.0,2658.06,2658.06,2649.03,2649.03,550.0
2023-11-16 15:30:00,2650.56,2652.17,2647.93,2648.63,1990.0,2650.56,2652.17,2647.93,2648.63,1990.0
2023-11-16 15:40:00,2651.88,2651.88,2647.4,2648.78,2029.0,2651.88,2651.88,2647.4,2648.78,2029.0
2023-11-16 15:50:00,2651.1,2659.04,2650.22,2656.52,6122.0,2651.1,2659.04,2650.22,2656.52,6122.0
2023-11-17 09:30:00,2676.28,2676.28,2668.12,2668.12,3493.0,2676.28,2676.28,2668.12,2668.12,3493.0
2023-11-17 09:40:00,2662.47,2663.41,2656.7,2663.41,1258.0,2662.47,2663.41,2656.7,2663.41,1258.0
2023-11-17 09:50:00,2658.2,2663.6,2653.35,2653.35,1800.0,2658.2,2663.6,2653.35,2653.35,1800.0
2023-11-17 10:00:00,2653.35,2653.35,2653.35,2653.35,0.0,2653.35,2653.35,2653.35,2653.35,0.0
2023-11-17 10:10:00,2650.58,2650.58,2646.04,2646.08,401.0,2650.58,2650.58,2646.04,2646.08,401.0
2023-11-17 10:20:00,2642.44,2642.44,2642.43,2642.43,200.0,2642.44,2642.44,2642.43,2642.43,200.0
2023-11-17 10:30:00,2646.75,2646.75,2645.46,2645.47,200.0,2646.75,2646.75,2645.46,2645.47,200.0
2023-11-17 10:40:00,2642.72,2644.6,2642.59,2642.73,1800.0,2642.72,2644.6,2642.59,2642.73,1800.0
2023-11-17 10:50:00,2648.85,2648.85,2640.98,2642.03,600.0,2648.85,2648.85,2640.98,2642.03,600.0
2023-11-17 11:00:00,2646.76,2646.76,2642.46,2642.89,1800.0,2646.76,2646.76,2642.46,2642.89,1800.0
2023-11-17 11:10:00,2640.04,2640.5,2640.0,2640.0,300.0,2640.04,2640.5,2640.0,2640.0,300.0
2023-11-17 11:20:00,2641.51,2642.25,2639.23,2639.23,506.0,2641.51,2642.25,2639.23,2639.23,506.0
2023-11-17 11:30:00,2632.5,2632.5,2632.5,2632.5,100.0,2632.5,2632.5,2632.5,2632.5,100.0
2023-11-17 11:40:00,2632.5,2632.5,2632.5,2632.5,0.0,2632.5,2632.5,2632.5,2632.5,0.0
2023-11-17 11:50:00,2638.62,2639.04,2634.25,2635.35,1600.0,2638.62,2639.04,2634.25,2635.35,1600.0
2023-11-17 12:00:00,2636.66,2636.67,2636.66,2636.66,100.0,2636.66,2636.67,2636.66,2636.66,100.0
2023-11-17 12:10:00,2637.68,2639.84,2637.17,2637.18,1356.0,2637.68,2639.84,2637.17,2637.18,1356.0
2023-11-17 12:20:00,2637.17,2637.17,2635.44,2635.45,1100.0,2637.17,2637.17,2635.44,2635.45,1100.0
2023-11-17 12:30:00,2635.45,2635.45,2635.45,2635.45,0.0,2635.45,2635.45,2635.45,2635.45,0.0
2023-11-17 12:40:00,2633.48,2633.48,2633.48,2633.48,100.0,2633.48,2633.48,2633.48,2633.48,100.0
2023-11-17 12:50:00,2633.32,2633.32,2633.32,2633.32,311.0,2633.32,2633.32,2633.32,2633.32,311.0
2023-11-17 13:00:00,2633.32,2633.32,2633.32,2633.32,0.0,2633.32,2633.32,2633.32,2633.32,0.0
2023-11-17 13:10:00,2631.72,2631.72,2631.72,2631.72,123.0,2631.72,2631.72,2631.72,2631.72,123.0
2023-11-17 13:20:00,2632.08,2632.36,2628.66,2628.87,533.0,2632.08,2632.36,2628.66,2628.87,533.0
2023-11-17 13:30:00,2629.99,2632.93,2629.99,2632.93,200.0,2629.99,2632.93,2629.99,2632.93,200.0
2023-11-17 13:40:00,2632.93,2632.93,2632.93,2632.93,0.0,2632.93,2632.93,2632.93,2632.93,0.0
2023-11-17 13:50:00,2639.77,2640.14,2637.27,2637.27,2658.0,2639.77,2640.14,2637.27,2637.27,2658.0
2023-11-17 14:00:00,2636.29,2636.29,2636.29,2636.29,151.0,2636.29,2636.29,2636.29,2636.29,151.0
2023-11-17 14:10:00,2634.81,2634.95,2634.79,2634.79,300.0,2634.81,2634.95,2634.79,2634.79,300.0
2023-11-17 14:20:00,2633.38,2633.38,2633.38,2633.38,100.0,2633.38,2633.38,2633.38,2633.38,100.0
2023-11-17 14:30:00,2634.76,2636.95,2632.63,2632.63,1800.0,2634.76,2636.95,2632.63,2632.63,1800.0
2023-11-17 14:40:00,2634.66,2634.8,2634.19,2634.19,400.0,2634.66,2634.8,2634.19,2634.19,400.0
2023-11-17 14:50:00,2634.4,2634.4,2634.4,2634.4,100.0,2634.4,2634.4,2634.4,2634.4,100.0
2023-11-17 15:00:00,2631.59,2632.21,2628.08,2630.0,1382.0,2631.59,2632.21,2628.08,2630.0,1382.0
2023-11-17 15:10:00,2632.01,2637.49,2631.18,2637.49,1139.0,2632.01,2637.49,2631.18,2637.49,1139.0
2023-11-17 15:20:00,2638.28,2638.28,2638.21,2638.22,300.0,2638.28,2638.28,2638.21,2638.22,300.0
2023-11-17 15:30:00,2637.22,2637.22,2633.17,2635.16,5608.0,2637.22,2637.22,2633.17,2635.16,5608.0
2023-11-17 15:40:00,2636.01,2636.01,2632.15,2633.79,2644.0,2636.01,2636.01,2632.15,2633.79,2644.0
2023-11-17 15:50:00,2629.15,2630.72,2625.1,2628.6,5407.0,2629.15,2630.72,2625.1,2628.6,5407.0
2023-11-20 09:30:00,2625.73,2627.54,2625.73,2627.54,1010.0,2625.73,2627.54,2625.73,2627.54,1010.0
2023-11-20 09:40:00,2626.62,2636.17,2617.96,2617.96,3525.0,2626.62,2636.17,2617.96,2617.96,3525.0
2023-11-20 09:50:00,2633.47,2634.0,2633.47,2634.0,200.0,2633.47,2634.0,2633.47,2634.0,200.0
2023-11-20 10:00:00,2634.0,2634.0,2634.0,2634.0,0.0,2634.0,2634.0,2634.0,2634.0,0.0
2023-11-20 10:10:00,2632.61,2633.96,2632.61,2633.95,900.0,2632.61,2633.96,2632.61,2633.95,900.0
2023-11-20 10:20:00,2630.0,2630.0,2628.0,2628.0,305.0,2630.0,2630.0,2628.0,2628.0,305.0
2023-11-20 10:30:00,2628.09,2628.09,2628.09,2628.09,157.0,2628.09,2628.09,2628.09,2628.09,157.0
2023-11-20 10:40:00,2630.49,2631.44,2630.49,2631.06,1800.0,2630.49,2631.44,2630.49,2631.06,1800.0
2023-11-20 10:50:00,2631.52,2632.15,2631.46,2632.15,800.0,2631.52,2632.15,2631.46,2632.15,800.0
2023-11-20 11:00:00,2634.53,2639.6,2634.53,2638.59,2121.0,2634.53,2639.6,2634.53,2638.59,2121.0
2023-11-20 11:10:00,2643.93,2643.93,2640.31,2640.32,695.0,2643.93,2643.93,2640.31,2640.32,695.0
2023-11-20 11:20:00,2637.96,2639.26,2636.42,2639.26,600.0,2637.96,2639.26,2636.42,2639.26,600.0
2023-11-20 11:30:00,2640.0,2640.0,2636.99,2638.74,500.0,2640.0,2640.0,2636.99,2638.74,500.0
2023-11-20 11:40:00,2638.07,2638.99,2636.14,2636.14,500.0,2638.07,2638.99,2636.14,2636.14,500.0
2023-11-20 11:50:00,2636.14,2636.14,2636.14,2636.14,0.0,2636.14,2636.14,2636.14,2636.14,0.0
2023-11-20 12:00:00,2641.58,2644.99,2641.24,2644.99,668.0,2641.58,2644.99,2641.24,2644.99,668.0
2023-11-20 12:10:00,2644.61,2647.56,2643.13,2647.56,500.0,2644.61,2647.56,2643.13,2647.56,500.0
2023-11-20 12:20:00,2647.56,2647.56,2647.56,2647.56,100.0,2647.56,2647.56,2647.56,2647.56,100.0
2023-11-20 12:30:00,2647.21,2647.22,2641.17,2641.17,908.0,2647.21,2647.22,2641.17,2641.17,908.0
2023-11-20 12:40:00,2640.51,2646.01,2640.51,2646.01,515.0,2640.51,2646.01,2640.51,2646.01,515.0
2023-11-20 12:50:00,2644.83,2645.0,2643.31,2643.31,700.0,2644.83,2645.0,2643.31,2643.31,700.0
2023-11-20 13:00:00,2646.0,2646.18,2646.0,2646.06,700.0,2646.0,2646.18,2646.0,2646.06,700.0
2023-11-20 13:10:00,2647.0,2649.95,2647.0,2649.95,300.0,2647.0,2649.95,2647.0,2649.95,300.0
2023-11-20 13:20:00,2650.98,2652.0,2650.98,2652.0,200.0,2650.98,2652.0,2650.98,2652.0,200.0
2023-11-20 13:30:00,2653.16,2653.6,2652.13,2652.14,414.0,2653.16,2653.6,2652.13,2652.14,414.0
2023-11-20 13:40:00,2654.02,2654.02,2651.33,2651.33,200.0,2654.02,2654.02,2651.33,2651.33,200.0
2023-11-20 13:50:00,2651.52,2651.52,2651.44,2651.44,200.0,2651.52,2651.52,2651.44,2651.44,200.0
2023-11-20 14:00:00,2651.45,2651.45,2650.05,2650.05,200.0,2651.45,2651.45,2650.05,2650.05,200.0
2023-11-20 14:10:00,2650.37,2651.04,2649.12,2649.12,444.0,2650.37,2651.04,2649.12,2649.12,444.0
2023-11-20 14:20:00,2649.11,2651.7,2649.11,2651.7,500.0,2649.11,2651.7,2649.11,2651.7,500.0
2023-11-20 14:30:00,2653.96,2656.31,2653.96,2654.23,924.0,2653.96,2656.31,2653.96,2654.23,924.0
2023-11-20 14:40:00,2655.64,2655.64,2655.61,2655.62,200.0,2655.64,2655.64,2655.61,2655.62,200.0
2023-11-20 14:50:00,2655.64,2655.64,2655.63,2655.64,100.0,2655.64,2655.64,2655.63,2655.64,100.0
2023-11-20 15:00:00,2659.03,2659.03,2652.53,2654.16,889.0,2659.03,2659.03,2652.53,2654.16,889.0
2023-11-20 15:10:00,2654.16,2654.16,2654.16,2654.16,0.0,2654.16,2654.16,2654.16,2654.16,0.0
2023-11-20 15:20:00,2656.82,2656.82,2653.67,2655.18,2028.0,2656.82,2656.82,2653.67,2655.18,2028.0
2023-11-20 15:30:00,2661.08,2664.24,2661.08,2664.24,291.0,2661.08,2664.24,2661.08,2664.24,291.0
2023-11-20 15:40:00,2656.27,2656.27,2656.27,2656.27,100.0,2656.27,2656.27,2656.27,2656.27,100.0
2023-11-20 15:50:00,2654.64,2654.64,2648.87,2651.52,6342.0,2654.64,2654.64,2648.87,2651.52,6342.0
2023-11-21 09:30:00,2660.0,2660.0,2651.67,2651.68,770.0,2660.0,2660.0,2651.67,2651.68,770.0
2023-11-21 09:40:00,2654.64,2655.0,2654.64,2654.75,878.0,2654.64,2655.0,2654.64,2654.75,878.0
2023-11-21 09:50:00,2654.75,2654.75,2654.75,2654.75,0.0,2654.75,2654.75,2654.75,2654.75,0.0
2023-11-21 10:00:00,2658.0,2658.0,2649.63,2649.63,317.0,2658.0,2658.0,2649.63,2649.63,317.0
2023-11-21 10:10:00,2644.24,2644.24,2643.87,2644.0,1297.0,2644.24,2644.24,2643.87,2644.0,1297.0
2023-11-21 10:20:00,2644.0,2644.0,2644.0,2644.0,0.0,2644.0,2644.0,2644.0,2644.0,0.0
2023-11-21 10:30:00,2648.5,2650.0,2645.66,2649.81,1976.0,2648.5,2650.0,2645.66,2649.81,1976.0
2023-11-21 10:40:00,2652.3,2659.25,2652.29,2659.25,800.0,2652.3,2659.25,2652.29,2659.25,800.0
2023-11-21 10:50:00,2659.95,2669.32,2659.95,2669.32,496.0,2659.95,2669.32,2659.95,2669.32,496.0
2023-11-21 11:00:00,2667.63,2667.63,2667.63,2667.63,100.0,2667.63,2667.63,2667.63,2667.63,100.0
2023-11-21 11:10:00,2664.51,2664.51,2659.89,2659.89,505.0,2664.51,2664.51,2659.89,2659.89,505.0
2023-11-21 11:20:00,2659.89,2659.89,2659.89,2659.89,0.0,2659.89,2659.89,2659.89,2659.89,0.0
2023-11-21 11:30:00,2659.89,2659.89,2659.89,2659.89,0.0,2659.89,2659.89,2659.89,2659.89,0.0
2023-11-21 11:40:00,2670.0,2670.0,2665.62,2665.62,223.0,2670.0,2670.0,2665.62,2665.62,223.0
2023-11-21 11:50:00,2665.62,2665.62,2665.62,2665.62,0.0,2665.62,2665.62,2665.62,2665.62,0.0
2023-11-21 12:00:00,2667.92,2683.18,2665.0,2683.16,1130.0,2667.92,2683.18,2665.0,2683.16,1130.0
2023-11-21 12:10:00,2681.1,2681.83,2681.09,2681.83,200.0,2681.1,2681.83,2681.09,2681.83,200.0
2023-11-21 12:20:00,2681.83,2681.83,2681.83,2681.83,0.0,2681.83,2681.83,2681.83,2681.83,0.0
2023-11-21 12:30:00,2677.5,2680.72,2677.5,2680.72,220.0,2677.5,2680.72,2677.5,2680.72,220.0
2023-11-21 12:40:00,2680.72,2680.72,2680.72,2680.72,0.0,2680.72,2680.72,2680.72,2680.72,0.0
2023-11-21 12:50:00,2678.43,2678.44,2678.43,2678.43,100.0,2678.43,2678.44,2678.43,2678.43,100.0
2023-11-21 13:00:00,2678.43,2678.43,2678.43,2678.43,0.0,2678.43,2678.43,2678.43,2678.43,0.0
2023-11-21 13:10:00,2675.38,2678.08,2675.38,2678.07,200.0,2675.38,2678.08,2675.38,2678.07,200.0
2023-11-21 13:20:00,2676.37,2676.37,2676.09,2676.09,300.0,2676.37,2676.37,2676.09,2676.09,300.0
2023-11-21 13:30:00,2673.7,2673.7,2671.96,2671.96,200.0,2673.7,2673.7,2671.96,2671.96,200.0
2023-11-21 13:40:00,2669.14,2670.0,2668.67,2669.09,500.0,2669.14,2670.0,2668.67,2669.09,500.0
2023-11-21 13:50:00,2670.36,2673.13,2670.36,2673.13,200.0,2670.36,2673.13,2670.36,2673.13,200.0
2023-11-21 14:00:00,2667.77,2675.0,2667.77,2673.58,1101.0,2667.77,2675.0,2667.77,2673.58,1101.0
2023-11-21 14:10:00,2674.89,2682.72,2674.89,2680.18,900.0,2674.89,2682.72,2674.89,2680.18,900.0
2023-11-21 14:20:00,2682.22,2683.69,2680.32,2681.62,1311.0,2682.22,2683.69,2680.32,2681.62,1311.0
2023-11-21 14:30:00,2681.51,2681.63,2674.37,2674.37,900.0,2681.51,2681.63,2674.37,2674.37,900.0
2023-11-21 14:40:00,2676.17,2677.86,2676.17,2677.13,500.0,2676.17,2677.86,2676.17,2677.13,500.0
2023-11-21 14:50:00,2679.86,2681.74,2679.86,2681.73,788.0,2679.86,2681.74,2679.86,2681.73,788.0
2023-11-21 15:00:00,2681.73,2681.73,2681.73,2681.73,0.0,2681.73,2681.73,2681.73,2681.73,0.0
2023-11-21 15:10:00,2674.74,2675.0,2674.74,2674.99,400.0,2674.74,2675.0,2674.74,2674.99,400.0
2023-11-21 15:20:00,2674.99,2674.99,2673.03,2674.38,700.0,2674.99,2674.99,2673.03,2674.38,700.0
2023-11-21 15:30:00,2671.53,2672.58,2670.78,2672.58,536.0,2671.53,2672.58,2670.78,2672.58,536.0
2023-11-21 15:40:00,2671.49,2671.68,2671.34,2671.68,300.0,2671.49,2671.68,2671.34,2671.68,300.0
2023-11-21 15:50:00,2669.69,2678.91,2669.69,2678.91,2866.0,2669.69,2678.91,2669.69,2678.91,2866.0
2023-11-22 09:30:00,2685.54,2685.54,2667.59,2667.59,883.0,2685.54,2685.54,2667.59,2667.59,883.0
2023-11-22 09:40:00,2680.28,2680.28,2680.27,2680.28,100.0,2680.28,2680.28,2680.27,2680.28,100.0
2023-11-22 09:50:00,2670.89,2670.9,2668.94,2668.95,300.0,2670.89,2670.9,2668.94,2668.95,300.0
2023-11-22 10:00:00,2674.53,2682.04,2674.53,2679.82,500.0,2674.53,2682.04,2674.53,2679.82,500.0
2023-11-22 10:10:00,2682.11,2682.11,2680.89,2680.96,610.0,2682.11,2682.11,2680.89,2680.96,610.0
2023-11-22 10:20:00,2681.55,2681.55,2679.71,2679.71,209.0,2681.55,2681.55,2679.71,2679.71,209.0
2023-11-22 10:30:00,2675.86,2675.86,2673.31,2673.31,200.0,2675.86,2675.86,2673.31,2673.31,200.0
2023-11-22 10:40:00,2670.31,2673.93,2670.3,2673.93,501.0,2670.31,2673.93,2670.3,2673.93,501.0
2023-11-22 10:50:00,2663.13,2665.01,2662.54,2665.01,300.0,2663.13,2665.01,2662.54,2665.01,300.0
2023-11-22 11:00:00,2665.01,2665.01,2665.01,2665.01,0.0,2665.01,2665.01,2665.01,2665.01,0.0
2023-11-22 11:10:00,2669.88,2669.88,2669.86,2669.86,200.0,2669.88,2669.88,2669.86,2669.86,200.0
2023-11-22 11:20:00,2669.87,2672.65,2669.87,2670.5,500.0,2669.87,2672.65,2669.87,2670.5,500.0
2023-11-22 11:30:00,2675.39,2675.39,2675.39,2675.39,100.0,2675.39,2675.39,2675.39,2675.39,100.0
2023-11-22 11:40:00,2675.28,2675.28,2675.28,2675.28,100.0,2675.28,2675.28,2675.28,2675.28,100.0
2023-11-22 11:50:00,2680.09,2680.09,2679.73,2679.73,200.0,2680.09,2680.09,2679.73,2679.73,200.0
2023-11-22 12:00:00,2679.32,2679.81,2679.31,2679.81,220.0,2679.32,2679.81,2679.31,2679.81,220.0
2023-11-22 12:10:00,2677.98,2677.98,2676.45,2676.45,200.0,2677.98,2677.98,2676.45,2676.45,200.0
2023-11-22 12:20:00,2673.7,2673.7,2673.7,2673.7,100.0,2673.7,2673.7,2673.7,2673.7,100.0
2023-11-22 12:30:00,2670.0,2670.0,2669.39,2669.39,200.0,2670.0,2670.0,2669.39,2669.39,200.0
2023-11-22 12:40:00,2669.39,2669.39,2669.39,2669.39,0.0,2669.39,2669.39,2669.39,2669.39,0.0
2023-11-22 12:50:00,2667.0,2672.0,2667.0,2670.87,403.0,2667.0,2672.0,2667.0,2670.87,403.0
2023-11-22 13:00:00,2673.14,2674.07,2673.14,2674.07,200.0,2673.14,2674.07,2673.14,2674.07,200.0
2023-11-22 13:10:00,2673.14,2673.14,2673.14,2673.14,100.0,2673.14,2673.14,2673.14,2673.14,100.0
2023-11-22 13:20:00,2673.14,2673.14,2673.14,2673.14,0.0,2673.14,2673.14,2673.14,2673.14,0.0
2023-11-22 13:30:00,2675.5,2675.5,2673.54,2673.54,386.0,2675.5,2675.5,2673.54,2673.54,386.0
2023-11-22 13:40:00,2667.59,2667.59,2667.59,2667.59,100.0,2667.59,2667.59,2667.59,2667.59,100.0
2023-11-22 13:50:00,2668.55,2670.8,2668.47,2670.8,1000.0,2668.55,2670.8,2668.47,2670.8,1000.0
2023-11-22 14:00:00,2669.2,2671.95,2669.19,2671.95,200.0,2669.2,2671.95,2669.19,2671.95,200.0
2023-11-22 14:10:00,2676.73,2676.86,2676.37,2676.73,892.0,2676.73,2676.86,2676.37,2676.73,892.0
2023-11-22 14:20:00,2676.73,2676.73,2676.73,2676.73,0.0,2676.73,2676.73,2676.73,2676.73,0.0
2023-11-22 14:30:00,2680.46,2680.46,2675.29,2675.29,460.0,2680.46,2680.46,2675.29,2675.29,460.0
2023-11-22 14:40:00,2673.5,2673.5,2673.5,2673.5,100.0,2673.5,2673.5,2673.5,2673.5,100.0
2023-11-22 14:50:00,2673.5,2673.5,2673.5,2673.5,0.0,2673.5,2673.5,2673.5,2673.5,0.0
2023-11-22 15:00:00,2673.5,2673.5,2673.5,2673.5,0.0,2673.5,2673.5,2673.5,2673.5,0.0
2023-11-22 15:10:00,2674.89,2674.89,2670.98,2670.98,641.0,2674.89,2674.89,2670.98,2670.98,641.0
2023-11-22 15:20:00,2671.4,2672.39,2670.65,2671.35,813.0,2671.4,2672.39,2670.65,2671.35,813.0
2023-11-22 15:30:00,2672.35,2674.31,2672.35,2674.31,200.0,2672.35,2674.31,2672.35,2674.31,200.0
2023-11-22 15:40:00,2672.54,2673.8,2670.58,2670.58,580.0,2672.54,2673.8,2670.58,2670.58,580.0
2023-11-22 15:50:00,2671.45,2676.38,2669.55,2671.77,2346.0,2671.45,2676.38,2669.55,2671.77,2346.0
2023-11-24 09:30:00,2670.04,2670.04,2670.04,2670.04,443.0,2670.04,2670.04,2670.04,2670.04,443.0
2023-11-24 09:40:00,2666.85,2669.0,2666.84,2668.18,401.0,2666.85,2669.0,2666.84,2668.18,401.0
2023-11-24 09:50:00,2668.18,2668.18,2668.18,2668.18,0.0,2668.18,2668.18,2668.18,2668.18,0.0
2023-11-24 10:00:00,2668.18,2668.18,2668.18,2668.18,0.0,2668.18,2668.18,2668.18,2668.18,0.0
2023-11-24 10:10:00,2668.18,2668.18,2668.18,2668.18,0.0,2668.18,2668.18,2668.18,2668.18,0.0
2023-11-24 10:20:00,2681.64,2681.64,2679.52,2679.99,300.0,2681.64,2681.64,2679.52,2679.99,300.0
2023-11-24 10:30:00,2679.99,2679.99,2679.99,2679.99,0.0,2679.99,2679.99,2679.99,2679.99,0.0
2023-11-24 10:40:00,2678.87,2678.87,2678.87,2678.87,100.0,2678.87,2678.87,2678.87,2678.87,100.0
2023-11-24 10:50:00,2678.87,2678.87,2678.87,2678.87,0.0,2678.87,2678.87,2678.87,2678.87,0.0
2023-11-24 11:00:00,2678.87,2678.87,2678.87,2678.87,0.0,2678.87,2678.87,2678.87,2678.87,0.0
2023-11-24 11:10:00,2688.74,2690.0,2687.4,2690.0,430.0,2688.74,2690.0,2687.4,2690.0,430.0
2023-11-24 11:20:00,2690.0,2690.0,2690.0,2690.0,0.0,2690.0,2690.0,2690.0,2690.0,0.0
2023-11-24 11:30:00,2690.0,2690.0,2690.0,2690.0,0.0,2690.0,2690.0,2690.0,2690.0,0.0
2023-11-24 11:40:00,2689.63,2689.63,2686.94,2686.95,300.0,2689.63,2689.63,2686.94,2686.95,300.0
2023-11-24 11:50:00,2686.95,2686.95,2686.95,2686.95,0.0,2686.95,2686.95,2686.95,2686.95,0.0
2023-11-24 12:00:00,2686.95,2686.95,2686.95,2686.95,0.0,2686.95,2686.95,2686.95,2686.95,0.0
2023-11-24 12:10:00,2686.95,2686.95,2686.95,2686.95,0.0,2686.95,2686.95,2686.95,2686.95,0.0
2023-11-24 12:20:00,2685.48,2685.48,2685.48,2685.48,100.0,2685.48,2685.48,2685.48,2685.48,100.0
2023-11-24 12:30:00,2685.48,2685.48,2685.48,2685.48,0.0,2685.48,2685.48,2685.48,2685.48,0.0
2023-11-24 12:40:00,2684.93,2685.05,2682.72,2682.72,532.0,2684.93,2685.05,2682.72,2682.72,532.0
2023-11-24 12:50:00,2684.0,2685.9,2682.71,2685.9,602.0,2684.0,2685.9,2682.71,2685.9,602.0
2023-11-27 09:30:00,2683.26,2683.26,2666.0,2675.43,893.0,2683.26,2683.26,2666.0,2675.43,893.0
2023-11-27 09:40:00,2679.78,2679.78,2679.1,2679.1,200.0,2679.78,2679.78,2679.1,2679.1,200.0
2023-11-27 09:50:00,2680.0,2686.71,2676.65,2676.66,1700.0,2680.0,2686.71,2676.65,2676.66,1700.0
2023-11-27 10:00:00,2680.0,2688.53,2676.89,2680.0,1200.0,2680.0,2688.53,2676.89,2680.0,1200.0
2023-11-27 10:10:00,2679.39,2684.23,2678.03,2682.37,1204.0,2679.39,2684.23,2678.03,2682.37,1204.0
2023-11-27 10:20:00,2676.67,2676.67,2676.67,2676.67,100.0,2676.67,2676.67,2676.67,2676.67,100.0
2023-11-27 10:30:00,2665.46,2665.91,2665.45,2665.91,694.0,2665.46,2665.91,2665.45,2665.91,694.0
2023-11-27 10:40:00,2668.04,2668.04,2667.44,2667.45,400.0,2668.04,2668.04,2667.44,2667.45,400.0
2023-11-27 10:50:00,2666.55,2666.55,2664.0,2665.44,402.0,2666.55,2666.55,2664.0,2665.44,402.0
2023-11-27 11:00:00,2665.71,2665.71,2662.62,2662.62,200.0,2665.71,2665.71,2662.62,2662.62,200.0
2023-11-27 11:10:00,2660.76,2663.39,2653.97,2653.97,634.0,2660.76,2663.39,2653.97,2653.97,634.0
2023-11-27 11:20:00,2655.86,2657.95,2648.64,2657.95,1170.0,2655.86,2657.95,2648.64,2657.95,1170.0
2023-11-27 11:30:00,2655.29,2655.29,2655.28,2655.28,200.0,2655.29,2655.29,2655.28,2655.28,200.0
2023-11-27 11:40:00,2652.97,2652.98,2650.31,2650.31,200.0,2652.97,2652.98,2650.31,2650.31,200.0
2023-11-27 11:50:00,2651.02,2651.02,2650.79,2650.79,273.0,2651.02,2651.02,2650.79,2650.79,273.0
2023-11-27 12:00:00,2651.28,2651.28,2647.5,2650.0,400.0,2651.28,2651.28,2647.5,2650.0,400.0
2023-11-27 12:10:00,2647.31,2648.72,2643.07,2646.12,1900.0,2647.31,2648.72,2643.07,2646.12,1900.0
2023-11-27 12:20:00,2648.22,2650.48,2648.22,2650.48,300.0,2648.22,2650.48,2648.22,2650.48,300.0
2023-11-27 12:30:00,2649.54,2653.01,2647.4,2651.9,1025.0,2649.54,2653.01,2647.4,2651.9,1025.0
2023-11-27 12:40:00,2655.79,2655.79,2649.65,2653.52,500.0,2655.79,2655.79,2649.65,2653.52,500.0
2023-11-27 12:50:00,2651.13,2651.82,2648.3,2648.3,800.0,2651.13,2651.82,2648.3,2648.3,800.0
2023-11-27 13:00:00,2650.65,2650.65,2650.63,2650.63,500.0,2650.65,2650.65,2650.63,2650.63,500.0
2023-11-27 13:10:00,2648.41,2656.2,2648.41,2656.2,900.0,2648.41,2656.2,2648.41,2656.2,900.0
2023-11-27 13:20:00,2654.56,2657.7,2654.55,2654.78,800.0,2654.56,2657.7,2654.55,2654.78,800.0
2023-11-27 13:30:00,2657.72,2658.77,2655.59,2655.59,1700.0,2657.72,2658.77,2655.59,2655.59,1700.0
2023-11-27 13:40:00,2655.13,2657.49,2655.13,2657.41,300.0,2655.13,2657.49,2655.13,2657.41,300.0
2023-11-27 13:50:00,2657.93,2657.93,2655.15,2655.51,800.0,2657.93,2657.93,2655.15,2655.51,800.0
2023-11-27 14:00:00,2654.87,2655.89,2649.85,2649.91,925.0,2654.87,2655.89,2649.85,2649.91,925.0
2023-11-27 14:10:00,2646.97,2649.84,2646.97,2649.48,500.0,2646.97,2649.84,2646.97,2649.48,500.0
2023-11-27 14:20:00,2648.72,2651.49,2648.53,2651.49,1116.0,2648.72,2651.49,2648.53,2651.49,1116.0
2023-11-27 14:30:00,2648.65,2650.0,2642.88,2642.88,500.0,2648.65,2650.0,2642.88,2642.88,500.0
2023-11-27 14:40:00,2640.09,2640.09,2640.09,2640.09,100.0,2640.09,2640.09,2640.09,2640.09,100.0
2023-11-27 14:50:00,2642.16,2642.17,2637.45,2637.45,324.0,2642.16,2642.17,2637.45,2637.45,324.0
2023-11-27 15:00:00,2635.5,2635.5,2629.0,2629.98,1923.0,2635.5,2635.5,2629.0,2629.98,1923.0
2023-11-27 15:10:00,2632.33,2634.92,2627.75,2633.86,5000.0,2632.33,2634.92,2627.75,2633.86,5000.0
2023-11-27 15:20:00,2633.86,2633.86,2626.06,2626.06,1300.0,2633.86,2633.86,2626.06,2626.06,1300.0
2023-11-27 15:30:00,2627.05,2631.26,2623.76,2623.76,1621.0,2627.05,2631.26,2623.76,2623.76,1621.0
2023-11-27 15:40:00,2624.35,2626.07,2621.16,2621.16,1645.0,2624.35,2626.07,2621.16,2621.16,1645.0
2023-11-27 15:50:00,2621.0,2621.0,2610.07,2615.77,9643.0,2621.0,2621.0,2610.07,2615.77,9643.0
2023-11-28 09:30:00,2615.13,2623.5,2615.13,2623.5,1208.0,2615.13,2623.5,2615.13,2623.5,1208.0
2023-11-28 09:40:00,2623.5,2623.5,2623.5,2623.5,0.0,2623.5,2623.5,2623.5,2623.5,0.0
2023-11-28 09:50:00,2624.69,2624.69,2618.3,2618.3,545.0,2624.69,2624.69,2618.3,2618.3,545.0
2023-11-28 10:00:00,2623.07,2623.07,2623.07,2623.07,165.0,2623.07,2623.07,2623.07,2623.07,165.0
2023-11-28 10:10:00,2623.19,2623.6,2619.88,2621.0,976.0,2623.19,2623.6,2619.88,2621.0,976.0
2023-11-28 10:20:00,2631.92,2631.92,2628.33,2628.84,578.0,2631.92,2631.92,2628.33,2628.84,578.0
2023-11-28 10:30:00,2636.69,2636.69,2632.27,2632.27,471.0,2636.69,2636.69,2632.27,2632.27,471.0
2023-11-28 10:40:00,2631.99,2631.99,2627.87,2627.87,506.0,2631.99,2631.99,2627.87,2627.87,506.0
2023-11-28 10:50:00,2624.99,2625.44,2622.89,2625.44,300.0,2624.99,2625.44,2622.89,2625.44,300.0
2023-11-28 11:00:00,2620.14,2620.14,2617.45,2617.45,400.0,2620.14,2620.14,2617.45,2617.45,400.0
2023-11-28 11:10:00,2613.2,2613.2,2613.19,2613.19,201.0,2613.2,2613.2,2613.19,2613.19,201.0
2023-11-28 11:20:00,2615.04,2615.04,2615.04,2615.04,100.0,2615.04,2615.04,2615.04,2615.04,100.0
2023-11-28 11:30:00,2615.04,2615.04,2615.04,2615.04,0.0,2615.04,2615.04,2615.04,2615.04,0.0
2023-11-28 11:40:00,2617.64,2617.64,2615.7,2616.15,300.0,2617.64,2617.64,2615.7,2616.15,300.0
2023-11-28 11:50:00,2614.47,2617.29,2614.47,2617.29,330.0,2614.47,2617.29,2614.47,2617.29,330.0
2023-11-28 12:00:00,2611.76,2611.76,2611.76,2611.76,100.0,2611.76,2611.76,2611.76,2611.76,100.0
2023-11-28 12:10:00,2609.51,2609.97,2607.39,2607.39,1211.0,2609.51,2609.97,2607.39,2607.39,1211.0
2023-11-28 12:20:00,2606.57,2606.6,2606.57,2606.6,200.0,2606.57,2606.6,2606.57,2606.6,200.0
2023-11-28 12:30:00,2606.6,2606.6,2606.6,2606.6,0.0,2606.6,2606.6,2606.6,2606.6,0.0
2023-11-28 12:40:00,2600.4,2600.45,2598.12,2598.12,500.0,2600.4,2600.45,2598.12,2598.12,500.0
2023-11-28 12:50:00,2596.9,2599.68,2596.59,2596.59,780.0,2596.9,2599.68,2596.59,2596.59,780.0
2023-11-28 13:00:00,2594.12,2594.12,2590.0,2590.0,1282.0,2594.12,2594.12,2590.0,2590.0,1282.0
2023-11-28 13:10:00,2587.27,2594.17,2587.27,2594.0,623.0,2587.27,2594.17,2587.27,2594.0,623.0
2023-11-28 13:20:00,2594.66,2594.66,2594.66,2594.66,100.0,2594.66,2594.66,2594.66,2594.66,100.0
2023-11-28 13:30:00,2593.48,2593.49,2593.48,2593.49,300.0,2593.48,2593.49,2593.48,2593.49,300.0
2023-11-28 13:40:00,2593.49,2593.49,2593.49,2593.49,0.0,2593.49,2593.49,2593.49,2593.49,0.0
2023-11-28 13:50:00,2593.5,2593.5,2593.5,2593.5,102.0,2593.5,2593.5,2593.5,2593.5,102.0
2023-11-28 14:00:00,2590.89,2590.95,2590.89,2590.94,400.0,2590.89,2590.95,2590.89,2590.94,400.0
2023-11-28 14:10:00,2592.22,2592.22,2592.22,2592.22,100.0,2592.22,2592.22,2592.22,2592.22,100.0
2023-11-28 14:20:00,2591.49,2596.0,2591.49,2596.0,400.0,2591.49,2596.0,2591.49,2596.0,400.0
2023-11-28 14:30:00,2594.49,2594.49,2594.01,2594.02,903.0,2594.49,2594.49,2594.01,2594.02,903.0
2023-11-28 14:40:00,2598.1,2600.09,2596.34,2600.09,879.0,2598.1,2600.09,2596.34,2600.09,879.0
2023-11-28 14:50:00,2599.76,2599.76,2597.06,2597.06,300.0,2599.76,2599.76,2597.06,2597.06,300.0
2023-11-28 15:00:00,2597.21,2597.21,2594.9,2596.0,1860.0,2597.21,2597.21,2594.9,2596.0,1860.0
2023-11-28 15:10:00,2595.91,2596.0,2593.59,2594.21,1728.0,2595.91,2596.0,2593.59,2594.21,1728.0
2023-11-28 15:20:00,2597.44,2597.44,2595.07,2595.07,200.0,2597.44,2597.44,2595.07,2595.07,200.0
2023-11-28 15:30:00,2594.85,2595.41,2594.59,2594.59,414.0,2594.85,2595.41,2594.59,2594.59,414.0
2023-11-28 15:40:00,2596.73,2599.38,2596.73,2599.38,600.0,2596.73,2599.38,2596.73,2599.38,600.0
2023-11-28 15:50:00,2600.17,2603.65,2596.89,2600.69,3715.0,2600.17,2603.65,2596.89,2600.69,3715.0
2023-11-29 09:30:00,2606.77,2613.09,2605.05,2607.85,1589.0,2606.77,2613.09,2605.05,2607.85,1589.0
2023-11-29 09:40:00,2613.63,2613.63,2588.52,2588.52,1903.0,2613.63,2613.63,2588.52,2588.52,1903.0
2023-11-29 09:50:00,2589.13,2599.22,2589.13,2594.85,1726.0,2589.13,2599.22,2589.13,2594.85,1726.0
2023-11-29 10:00:00,2600.0,2601.61,2598.05,2598.05,921.0,2600.0,2601.61,2598.05,2598.05,921.0
2023-11-29 10:10:00,2598.05,2598.05,2587.7,2587.7,600.0,2598.05,2598.05,2587.7,2587.7,600.0
2023-11-29 10:20:00,2590.68,2590.69,2590.68,2590.68,100.0,2590.68,2590.69,2590.68,2590.68,100.0
2023-11-29 10:30:00,2590.68,2590.68,2590.68,2590.68,0.0,2590.68,2590.68,2590.68,2590.68,0.0
2023-11-29 10:40:00,2595.0,2596.46,2593.69,2596.24,2932.0,2595.0,2596.46,2593.69,2596.24,2932.0
2023-11-29 10:50:00,2596.83,2598.01,2595.36,2595.37,1500.0,2596.83,2598.01,2595.36,2595.37,1500.0
2023-11-29 11:00:00,2593.83,2598.05,2593.83,2598.05,1831.0,2593.83,2598.05,2593.83,2598.05,1831.0
2023-11-29 11:10:00,2597.99,2601.64,2597.99,2601.05,1000.0,2597.99,2601.64,2597.99,2601.05,1000.0
2023-11-29 11:20:00,2601.93,2602.89,2601.93,2602.89,200.0,2601.93,2602.89,2601.93,2602.89,200.0
2023-11-29 11:30:00,2600.93,2601.83,2599.02,2600.1,700.0,2600.93,2601.83,2599.02,2600.1,700.0
2023-11-29 11:40:00,2599.84,2599.84,2599.84,2599.84,100.0,2599.84,2599.84,2599.84,2599.84,100.0
2023-11-29 11:50:00,2600.0,2600.0,2600.0,2600.0,300.0,2600.0,2600.0,2600.0,2600.0,300.0
2023-11-29 12:00:00,2600.39,2603.52,2600.39,2603.48,1606.0,2600.39,2603.52,2600.39,2603.48,1606.0
2023-11-29 12:10:00,2603.52,2603.52,2603.52,2603.52,166.0,2603.52,2603.52,2603.52,2603.52,166.0
2023-11-29 12:20:00,2611.1,2611.1,2604.62,2604.62,2786.0,2611.1,2611.1,2604.62,2604.62,2786.0
2023-11-29 12:30:00,2606.91,2608.67,2604.22,2604.22,359.0,2606.91,2608.67,2604.22,2604.22,359.0
2023-11-29 12:40:00,2603.74,2604.0,2598.89,2598.89,500.0,2603.74,2604.0,2598.89,2598.89,500.0
2023-11-29 12:50:00,2600.03,2600.03,2596.74,2596.74,603.0,2600.03,2600.03,2596.74,2596.74,603.0
2023-11-29 13:00:00,2593.1,2596.97,2592.27,2592.27,1000.0,2593.1,2596.97,2592.27,2592.27,1000.0
2023-11-29 13:10:00,2594.0,2595.0,2594.0,2595.0,326.0,2594.0,2595.0,2594.0,2595.0,326.0
2023-11-29 13:20:00,2600.0,2600.83,2600.0,2600.0,300.0,2600.0,2600.83,2600.0,2600.0,300.0
2023-11-29 13:30:00,2599.94,2600.0,2599.94,2600.0,200.0,2599.94,2600.0,2599.94,2600.0,200.0
2023-11-29 13:40:00,2598.75,2600.12,2598.75,2598.98,600.0,2598.75,2600.12,2598.75,2598.98,600.0
2023-11-29 13:50:00,2598.79,2598.79,2595.52,2595.52,200.0,2598.79,2598.79,2595.52,2595.52,200.0
2023-11-29 14:00:00,2595.52,2595.52,2595.52,2595.52,0.0,2595.52,2595.52,2595.52,2595.52,0.0
2023-11-29 14:10:00,2596.35,2598.35,2596.35,2596.39,300.0,2596.35,2598.35,2596.35,2596.39,300.0
2023-11-29 14:20:00,2596.44,2598.21,2596.44,2596.55,300.0,2596.44,2598.21,2596.44,2596.55,300.0
2023-11-29 14:30:00,2596.41,2597.75,2595.01,2595.01,632.0,2596.41,2597.75,2595.01,2595.01,632.0
2023-11-29 14:40:00,2593.74,2601.08,2593.69,2596.81,1590.0,2593.74,2601.08,2593.69,2596.81,1590.0
2023-11-29 14:50:00,2595.38,2600.0,2595.25,2600.0,2225.0,2595.38,2600.0,2595.25,2600.0,2225.0
2023-11-29 15:00:00,2602.7,2603.55,2600.86,2603.55,830.0,2602.7,2603.55,2600.86,2603.55,830.0
2023-11-29 15:10:00,2605.32,2605.32,2603.0,2603.0,298.0,2605.32,2605.32,2603.0,2603.0,298.0
2023-11-29 15:20:00,2604.03,2607.16,2601.4,2605.99,4624.0,2604.03,2607.16,2601.4,2605.99,4624.0
2023-11-29 15:30:00,2607.18,2607.69,2601.14,2601.37,1391.0,2607.18,2607.69,2601.14,2601.37,1391.0
2023-11-29 15:40:00,2601.45,2601.45,2601.45,2601.45,100.0,2601.45,2601.45,2601.45,2601.45,100.0
2023-11-29 15:50:00,2602.97,2602.98,2593.08,2596.51,4132.0,2602.97,2602.98,2593.08,2596.51,4132.0
2023-11-30 09:30:00,2597.05,2607.32,2597.05,2598.89,1134.0,2597.05,2607.32,2597.05,2598.89,1134.0
2023-11-30 09:40:00,2597.82,2597.82,2596.3,2597.25,500.0,2597.82,2597.82,2596.3,2597.25,500.0
2023-11-30 09:50:00,2597.25,2597.25,2597.25,2597.25,0.0,2597.25,2597.25,2597.25,2597.25,0.0
2023-11-30 10:00:00,2597.25,2597.25,2597.25,2597.25,0.0,2597.25,2597.25,2597.25,2597.25,0.0
2023-11-30 10:10:00,2607.43,2607.43,2597.52,2597.76,1326.0,2607.43,2607.43,2597.52,2597.76,1326.0
2023-11-30 10:20:00,2603.22,2603.23,2603.22,2603.22,100.0,2603.22,2603.23,2603.22,2603.22,100.0
2023-11-30 10:30:00,2603.52,2603.52,2603.5,2603.5,401.0,2603.52,2603.52,2603.5,2603.5,401.0
2023-11-30 10:40:00,2605.64,2605.65,2605.64,2605.64,100.0,2605.64,2605.65,2605.64,2605.64,100.0
2023-11-30 10:50:00,2604.47,2604.48,2600.91,2600.91,304.0,2604.47,2604.48,2600.91,2600.91,304.0
2023-11-30 11:00:00,2605.64,2609.99,2605.64,2609.99,600.0,2605.64,2609.99,2605.64,2609.99,600.0
2023-11-30 11:10:00,2609.97,2611.57,2609.97,2611.57,400.0,2609.97,2611.57,2609.97,2611.57,400.0
2023-11-30 11:20:00,2611.57,2611.57,2611.57,2611.57,0.0,2611.57,2611.57,2611.57,2611.57,0.0
2023-11-30 11:30:00,2611.57,2611.57,2611.57,2611.57,0.0,2611.57,2611.57,2611.57,2611.57,0.0
2023-11-30 11:40:00,2611.75,2615.19,2611.2,2613.81,827.0,2611.75,2615.19,2611.2,2613.81,827.0
2023-11-30 11:50:00,2614.2,2614.23,2614.18,2614.23,444.0,2614.2,2614.23,2614.18,2614.23,444.0
2023-11-30 12:00:00,2612.12,2612.12,2612.12,2612.12,100.0,2612.12,2612.12,2612.12,2612.12,100.0
2023-11-30 12:10:00,2610.55,2610.55,2605.14,2605.14,600.0,2610.55,2610.55,2605.14,2605.14,600.0
2023-11-30 12:20:00,2604.7,2610.51,2604.43,2610.51,700.0,2604.7,2610.51,2604.43,2610.51,700.0
2023-11-30 12:30:00,2605.51,2605.51,2605.51,2605.51,100.0,2605.51,2605.51,2605.51,2605.51,100.0
2023-11-30 12:40:00,2610.72,2610.72,2610.72,2610.72,100.0,2610.72,2610.72,2610.72,2610.72,100.0
2023-11-30 12:50:00,2613.89,2614.0,2610.66,2610.79,400.0,2613.89,2614.0,2610.66,2610.79,400.0
2023-11-30 13:00:00,2612.1,2612.1,2612.1,2612.1,200.0,2612.1,2612.1,2612.1,2612.1,200.0
2023-11-30 13:10:00,2613.24,2617.03,2613.24,2617.03,506.0,2613.24,2617.03,2613.24,2617.03,506.0
2023-11-30 13:20:00,2617.52,2622.2,2617.52,2621.87,800.0,2617.52,2622.2,2617.52,2621.87,800.0
2023-11-30 13:30:00,2621.87,2621.87,2621.87,2621.87,0.0,2621.87,2621.87,2621.87,2621.87,0.0
2023-11-30 13:40:00,2621.87,2621.87,2621.87,2621.87,0.0,2621.87,2621.87,2621.87,2621.87,0.0
2023-11-30 13:50:00,2619.19,2620.56,2618.15,2620.56,528.0,2619.19,2620.56,2618.15,2620.56,528.0
2023-11-30 14:00:00,2618.64,2618.65,2618.64,2618.64,100.0,2618.64,2618.65,2618.64,2618.64,100.0
2023-11-30 14:10:00,2618.64,2618.64,2618.64,2618.64,0.0,2618.64,2618.64,2618.64,2618.64,0.0
2023-11-30 14:20:00,2624.37,2624.91,2624.37,2624.91,700.0,2624.37,2624.91,2624.37,2624.91,700.0
2023-11-30 14:30:00,2623.46,2623.46,2617.61,2617.61,1307.0,2623.46,2623.46,2617.61,2617.61,1307.0
2023-11-30 14:40:00,2618.86,2621.23,2618.86,2621.22,550.0,2618.86,2621.23,2618.86,2621.22,550.0
2023-11-30 14:50:00,2618.97,2618.97,2618.96,2618.97,400.0,2618.97,2618.97,2618.96,2618.97,400.0
2023-11-30 15:00:00,2615.06,2615.06,2612.19,2612.44,300.0,2615.06,2615.06,2612.19,2612.44,300.0
2023-11-30 15:10:00,2609.77,2612.32,2608.91,2611.82,400.0,2609.77,2612.32,2608.91,2611.82,400.0
2023-11-30 15:20:00,2610.0,2611.27,2593.04,2606.49,10379.0,2610.0,2611.27,2593.04,2606.49,10379.0
2023-11-30 15:30:00,2608.13,2608.13,2599.96,2607.37,814.0,2608.13,2608.13,2599.96,2607.37,814.0
2023-11-30 15:40:00,2605.51,2606.95,2601.94,2604.15,13629.0,2605.51,2606.95,2601.94,2604.15,13629.0
2023-11-30 15:50:00,2606.86,2610.0,2603.0,2607.05,43133.0,2606.86,2610.0,2603.0,2607.05,43133.0
2023-12-01 09:30:00,2616.82,2616.82,2607.07,2607.5,4862.0,2616.82,2616.82,2607.07,2607.5,4862.0
2023-12-01 09:40:00,2612.02,2614.99,2607.36,2612.57,2400.0,2612.02,2614.99,2607.36,2612.57,2400.0
2023-12-01 09:50:00,2609.73,2609.73,2603.0,2606.14,1801.0,2609.73,2609.73,2603.0,2606.14,1801.0
2023-12-01 10:00:00,2606.75,2607.91,2605.0,2606.0,3334.0,2606.75,2607.91,2605.0,2606.0,3334.0
2023-12-01 10:10:00,2610.81,2615.0,2609.49,2611.97,2000.0,2610.81,2615.0,2609.49,2611.97,2000.0
2023-12-01 10:20:00,2610.43,2610.43,2603.07,2606.06,2042.0,2610.43,2610.43,2603.07,2606.06,2042.0
2023-12-01 10:30:00,2603.95,2615.0,2603.94,2615.0,1468.0,2603.95,2615.0,2603.94,2615.0,1468.0
2023-12-01 10:40:00,2617.43,2619.63,2614.65,2619.08,617.0,2617.43,2619.63,2614.65,2619.08,617.0
2023-12-01 10:50:00,2622.63,2624.76,2617.0,2617.0,2000.0,2622.63,2624.76,2617.0,2617.0,2000.0
2023-12-01 11:00:00,2613.45,2613.46,2609.78,2610.0,1812.0,2613.45,2613.46,2609.78,2610.0,1812.0
2023-12-01 11:10:00,2611.78,2611.78,2603.31,2605.97,3957.0,2611.78,2611.78,2603.31,2605.97,3957.0
2023-12-01 11:20:00,2606.36,2619.02,2606.0,2617.06,1392.0,2606.36,2619.02,2606.0,2617.06,1392.0
2023-12-01 11:30:00,2618.2,2618.2,2615.34,2617.13,843.0,2618.2,2618.2,2615.34,2617.13,843.0
2023-12-01 11:40:00,2619.16,2625.97,2618.88,2625.0,1601.0,2619.16,2625.97,2618.88,2625.0,1601.0
2023-12-01 11:50:00,2626.52,2626.52,2622.92,2625.4,1676.0,2626.52,2626.52,2622.92,2625.4,1676.0
2023-12-01 12:00:00,2622.86,2622.86,2621.12,2621.12,200.0,2622.86,2622.86,2621.12,2621.12,200.0
2023-12-01 12:10:00,2625.89,2625.89,2613.07,2614.54,1682.0,2625.89,2625.89,2613.07,2614.54,1682.0
2023-12-01 12:20:00,2612.38,2620.03,2612.38,2620.03,522.0,2612.38,2620.03,2612.38,2620.03,522.0
2023-12-01 12:30:00,2619.13,2619.59,2619.09,2619.09,900.0,2619.13,2619.59,2619.09,2619.09,900.0
2023-12-01 12:40:00,2617.45,2618.02,2614.16,2617.37,1000.0,2617.45,2618.02,2614.16,2617.37,1000.0
2023-12-01 12:50:00,2616.52,2620.0,2616.48,2618.57,1300.0,2616.52,2620.0,2616.48,2618.57,1300.0
2023-12-01 13:00:00,2622.31,2622.31,2621.16,2621.16,249.0,2622.31,2622.31,2621.16,2621.16,249.0
2023-12-01 13:10:00,2626.01,2627.05,2626.01,2627.05,200.0,2626.01,2627.05,2626.01,2627.05,200.0
2023-12-01 13:20:00,2626.5,2628.37,2626.5,2628.27,300.0,2626.5,2628.37,2626.5,2628.27,300.0
2023-12-01 13:30:00,2631.0,2635.68,2631.0,2634.38,799.0,2631.0,2635.68,2631.0,2634.38,799.0
2023-12-01 13:40:00,2634.61,2634.61,2630.94,2630.94,900.0,2634.61,2634.61,2630.94,2630.94,900.0
2023-12-01 13:50:00,2630.62,2630.95,2626.09,2626.1,1000.0,2630.62,2630.95,2626.09,2626.1,1000.0
2023-12-01 14:00:00,2630.0,2630.0,2628.1,2628.1,200.0,2630.0,2630.0,2628.1,2628.1,200.0
2023-12-01 14:10:00,2629.23,2632.09,2629.23,2631.99,403.0,2629.23,2632.09,2629.23,2631.99,403.0
2023-12-01 14:20:00,2634.35,2637.25,2634.35,2637.25,1000.0,2634.35,2637.25,2634.35,2637.25,1000.0
2023-12-01 14:30:00,2634.21,2634.83,2632.84,2634.83,711.0,2634.21,2634.83,2632.84,2634.83,711.0
2023-12-01 14:40:00,2632.9,2634.45,2631.76,2631.76,1147.0,2632.9,2634.45,2631.76,2631.76,1147.0
2023-12-01 14:50:00,2632.18,2640.04,2631.95,2640.01,1791.0,2632.18,2640.04,2631.95,2640.01,1791.0
2023-12-01 15:00:00,2641.07,2642.4,2639.78,2639.78,957.0,2641.07,2642.4,2639.78,2639.78,957.0
2023-12-01 15:10:00,2637.95,2638.57,2629.86,2629.87,3044.0,2637.95,2638.57,2629.86,2629.87,3044.0
2023-12-01 15:20:00,2632.52,2633.0,2629.28,2629.28,2946.0,2632.52,2633.0,2629.28,2629.28,2946.0
2023-12-01 15:30:00,2630.21,2630.27,2626.51,2626.51,1400.0,2630.21,2630.27,2626.51,2626.51,1400.0
2023-12-01 15:40:00,2625.3,2639.18,2619.82,2638.62,7932.0,2625.3,2639.18,2619.82,2638.62,7932.0
2023-12-01 15:50:00,2640.1,2644.57,2638.16,2638.93,8085.0,2640.1,2644.57,2638.16,2638.93,8085.0
2023-12-04 09:30:00,2637.81,2663.76,2637.81,2663.32,1916.0,2637.81,2663.76,2637.81,2663.32,1916.0
2023-12-04 09:40:00,2664.47,2674.0,2664.47,2671.21,1549.0,2664.47,2674.0,2664.47,2671.21,1549.0
2023-12-04 09:50:00,2661.77,2666.0,2660.19,2660.19,800.0,2661.77,2666.0,2660.19,2660.19,800.0
2023-12-04 10:00:00,2659.12,2660.43,2653.84,2653.84,667.0,2659.12,2660.43,2653.84,2653.84,667.0
2023-12-04 10:10:00,2653.44,2653.44,2645.52,2646.7,1242.0,2653.44,2653.44,2645.52,2646.7,1242.0
2023-12-04 10:20:00,2646.0,2647.71,2641.1,2647.19,2030.0,2646.0,2647.71,2641.1,2647.19,2030.0
2023-12-04 10:30:00,2645.84,2645.84,2641.61,2641.62,826.0,2645.84,2645.84,2641.61,2641.62,826.0
2023-12-04 10:40:00,2641.89,2644.46,2641.89,2644.45,600.0,2641.89,2644.46,2641.89,2644.45,600.0
2023-12-04 10:50:00,2643.0,2646.96,2643.0,2646.95,1654.0,2643.0,2646.96,2643.0,2646.95,1654.0
2023-12-04 11:00:00,2647.58,2648.12,2642.04,2644.17,1835.0,2647.58,2648.12,2642.04,2644.17,1835.0
2023-12-04 11:10:00,2643.0,2643.99,2638.52,2641.49,2362.0,2643.0,2643.99,2638.52,2641.49,2362.0
2023-12-04 11:20:00,2640.66,2640.66,2640.29,2640.51,400.0,2640.66,2640.66,2640.29,2640.51,400.0
2023-12-04 11:30:00,2645.73,2645.76,2645.73,2645.75,410.0,2645.73,2645.76,2645.73,2645.75,410.0
2023-12-04 11:40:00,2645.99,2648.82,2645.99,2646.58,2558.0,2645.99,2648.82,2645.99,2646.58,2558.0
2023-12-04 11:50:00,2645.91,2646.5,2645.71,2645.95,1548.0,2645.91,2646.5,2645.71,2645.95,1548.0
2023-12-04 12:00:00,2641.76,2641.76,2636.07,2638.36,605.0,2641.76,2641.76,2636.07,2638.36,605.0
2023-12-04 12:10:00,2638.36,2638.36,2638.36,2638.36,0.0,2638.36,2638.36,2638.36,2638.36,0.0
2023-12-04 12:20:00,2635.57,2635.57,2630.69,2630.69,500.0,2635.57,2635.57,2630.69,2630.69,500.0
2023-12-04 12:30:00,2634.96,2636.43,2634.96,2636.19,418.0,2634.96,2636.43,2634.96,2636.19,418.0
2023-12-04 12:40:00,2640.62,2640.63,2637.14,2637.14,500.0,2640.62,2640.63,2637.14,2637.14,500.0
2023-12-04 12:50:00,2639.85,2639.85,2636.69,2637.2,600.0,2639.85,2639.85,2636.69,2637.2,600.0
2023-12-04 13:00:00,2637.12,2637.12,2637.12,2637.12,100.0,2637.12,2637.12,2637.12,2637.12,100.0
2023-12-04 13:10:00,2637.0,2638.54,2635.0,2635.0,500.0,2637.0,2638.54,2635.0,2635.0,500.0
2023-12-04 13:20:00,2635.69,2637.8,2635.69,2637.1,343.0,2635.69,2637.8,2635.69,2637.1,343.0
2023-12-04 13:30:00,2637.45,2641.33,2637.45,2641.33,1152.0,2637.45,2641.33,2637.45,2641.33,1152.0
2023-12-04 13:40:00,2641.54,2641.54,2641.54,2641.54,100.0,2641.54,2641.54,2641.54,2641.54,100.0
2023-12-04 13:50:00,2638.99,2639.89,2638.98,2639.89,200.0,2638.99,2639.89,2638.98,2639.89,200.0
2023-12-04 14:00:00,2640.79,2644.04,2640.68,2643.55,793.0,2640.79,2644.04,2640.68,2643.55,793.0
2023-12-04 14:10:00,2642.95,2642.95,2642.95,2642.95,100.0,2642.95,2642.95,2642.95,2642.95,100.0
2023-12-04 14:20:00,2641.31,2642.21,2639.89,2642.21,1015.0,2641.31,2642.21,2639.89,2642.21,1015.0
2023-12-04 14:30:00,2642.35,2643.3,2642.06,2642.43,700.0,2642.35,2643.3,2642.06,2642.43,700.0
2023-12-04 14:40:00,2642.47,2650.0,2642.47,2650.0,1088.0,2642.47,2650.0,2642.47,2650.0,1088.0
2023-12-04 14:50:00,2651.89,2652.78,2648.26,2652.78,712.0,2651.89,2652.78,2648.26,2652.78,712.0
2023-12-04 15:00:00,2654.1,2657.48,2646.32,2648.51,1999.0,2654.1,2657.48,2646.32,2648.51,1999.0
2023-12-04 15:10:00,2650.7,2651.05,2649.89,2651.05,600.0,2650.7,2651.05,2649.89,2651.05,600.0
2023-12-04 15:20:00,2648.54,2652.86,2648.54,2651.1,1183.0,2648.54,2652.86,2648.54,2651.1,1183.0
2023-12-04 15:30:00,2651.45,2652.26,2650.12,2652.26,1000.0,2651.45,2652.26,2650.12,2652.26,1000.0
2023-12-04 15:40:00,2654.53,2657.38,2654.53,2656.32,1972.0,2654.53,2657.38,2654.53,2656.32,1972.0
2023-12-04 15:50:00,2658.3,2664.91,2657.52,2661.05,5452.0,2658.3,2664.91,2657.52,2661.05,5452.0
2023-12-05 09:30:00,2700.0,2700.0,2650.5,2655.1,5724.0,2700.0,2700.0,2650.5,2655.1,5724.0
2023-12-05 09:40:00,2655.09,2663.73,2632.55,2663.73,4027.0,2655.09,2663.73,2632.55,2663.73,4027.0
2023-12-05 09:50:00,2681.4,2681.4,2681.4,2681.4,200.0,2681.4,2681.4,2681.4,2681.4,200.0
2023-12-05 10:00:00,2678.99,2678.99,2656.83,2656.83,700.0,2678.99,2678.99,2656.83,2656.83,700.0
2023-12-05 10:10:00,2663.73,2663.73,2656.24,2663.06,800.0,2663.73,2663.73,2656.24,2663.06,800.0
2023-12-05 10:20:00,2665.81,2693.74,2665.63,2693.74,2032.0,2665.81,2693.74,2665.63,2693.74,2032.0
2023-12-05 10:30:00,2694.98,2700.65,2693.7,2700.65,809.0,2694.98,2700.65,2693.7,2700.65,809.0
2023-12-05 10:40:00,2698.88,2702.25,2697.31,2698.26,1315.0,2698.88,2702.25,2697.31,2698.26,1315.0
2023-12-05 10:50:00,2698.12,2704.01,2690.2,2699.02,2184.0,2698.12,2704.01,2690.2,2699.02,2184.0
2023-12-05 11:00:00,2700.87,2704.01,2694.29,2694.3,1800.0,2700.87,2704.01,2694.29,2694.3,1800.0
2023-12-05 11:10:00,2694.5,2694.5,2668.4,2671.08,2400.0,2694.5,2694.5,2668.4,2671.08,2400.0
2023-12-05 11:20:00,2665.3,2672.48,2665.29,2672.48,1000.0,2665.3,2672.48,2665.29,2672.48,1000.0
2023-12-05 11:30:00,2671.22,2671.22,2671.22,2671.22,200.0,2671.22,2671.22,2671.22,2671.22,200.0
2023-12-05 11:40:00,2671.22,2671.22,2671.22,2671.22,0.0,2671.22,2671.22,2671.22,2671.22,0.0
2023-12-05 11:50:00,2666.0,2666.0,2663.12,2663.25,900.0,2666.0,2666.0,2663.12,2663.25,900.0
2023-12-05 12:00:00,2665.86,2665.86,2665.86,2665.86,100.0,2665.86,2665.86,2665.86,2665.86,100.0
2023-12-05 12:10:00,2664.79,2667.85,2664.79,2667.85,304.0,2664.79,2667.85,2664.79,2667.85,304.0
2023-12-05 12:20:00,2663.9,2663.9,2658.7,2658.7,300.0,2663.9,2663.9,2658.7,2658.7,300.0
2023-12-05 12:30:00,2656.6,2656.6,2655.59,2655.59,200.0,2656.6,2656.6,2655.59,2655.59,200.0
2023-12-05 12:40:00,2658.39,2658.39,2656.43,2656.43,1000.0,2658.39,2658.39,2656.43,2656.43,1000.0
2023-12-05 12:50:00,2657.17,2660.96,2657.17,2660.96,400.0,2657.17,2660.96,2657.17,2660.96,400.0
2023-12-05 13:00:00,2659.35,2661.33,2659.35,2661.33,1000.0,2659.35,2661.33,2659.35,2661.33,1000.0
2023-12-05 13:10:00,2661.62,2669.58,2661.62,2669.58,1000.0,2661.62,2669.58,2661.62,2669.58,1000.0
2023-12-05 13:20:00,2668.64,2668.64,2667.7,2667.7,500.0,2668.64,2668.64,2667.7,2667.7,500.0
2023-12-05 13:30:00,2661.12,2661.12,2659.0,2659.0,300.0,2661.12,2661.12,2659.0,2659.0,300.0
2023-12-05 13:40:00,2658.55,2658.55,2658.54,2658.55,300.0,2658.55,2658.55,2658.54,2658.55,300.0
2023-12-05 13:50:00,2658.55,2658.55,2658.55,2658.55,0.0,2658.55,2658.55,2658.55,2658.55,0.0
2023-12-05 14:00:00,2659.45,2664.21,2659.04,2662.56,800.0,2659.45,2664.21,2659.04,2662.56,800.0
2023-12-05 14:10:00,2663.26,2663.26,2661.06,2661.06,200.0,2663.26,2663.26,2661.06,2661.06,200.0
2023-12-05 14:20:00,2662.5,2662.66,2662.5,2662.66,200.0,2662.5,2662.66,2662.5,2662.66,200.0
2023-12-05 14:30:00,2663.71,2663.71,2663.71,2663.71,100.0,2663.71,2663.71,2663.71,2663.71,100.0
2023-12-05 14:40:00,2665.35,2665.35,2665.34,2665.35,100.0,2665.35,2665.35,2665.34,2665.35,100.0
2023-12-05 14:50:00,2667.37,2670.25,2667.36,2670.25,600.0,2667.37,2670.25,2667.36,2670.25,600.0
2023-12-05 15:00:00,2671.39,2677.17,2671.39,2677.17,300.0,2671.39,2677.17,2671.39,2677.17,300.0
2023-12-05 15:10:00,2677.08,2677.49,2670.79,2672.05,1747.0,2677.08,2677.49,2670.79,2672.05,1747.0
2023-12-05 15:20:00,2673.93,2675.12,2673.37,2673.37,1000.0,2673.93,2675.12,2673.37,2673.37,1000.0
2023-12-05 15:30:00,2675.03,2678.95,2675.02,2677.85,801.0,2675.03,2678.95,2675.02,2677.85,801.0
2023-12-05 15:40:00,2680.04,2682.28,2679.75,2682.28,1600.0,2680.04,2682.28,2679.75,2682.28,1600.0
2023-12-05 15:50:00,2681.3,2681.72,2671.07,2672.09,12654.0,2681.3,2681.72,2671.07,2672.09,12654.0
2023-12-06 09:30:00,2702.83,2714.0,2696.53,2708.0,2989.0,2702.83,2714.0,2696.53,2708.0,2989.0
2023-12-06 09:40:00,2722.44,2727.16,2718.66,2718.66,668.0,2722.44,2727.16,2718.66,2718.66,668.0
2023-12-06 09:50:00,2715.28,2725.21,2715.28,2725.21,955.0,2715.28,2725.21,2715.28,2725.21,955.0
2023-12-06 10:00:00,2725.2,2729.17,2705.16,2708.32,1500.0,2725.2,2729.17,2705.16,2708.32,1500.0
2023-12-06 10:10:00,2710.5,2718.88,2705.1,2707.5,1600.0,2710.5,2718.88,2705.1,2707.5,1600.0
2023-12-06 10:20:00,2707.61,2709.0,2705.37,2707.16,1420.0,2707.61,2709.0,2705.37,2707.16,1420.0
2023-12-06 10:30:00,2708.25,2716.27,2705.5,2716.27,1503.0,2708.25,2716.27,2705.5,2716.27,1503.0
2023-12-06 10:40:00,2716.26,2721.53,2714.07,2714.07,927.0,2716.26,2721.53,2714.07,2714.07,927.0
2023-12-06 10:50:00,2712.46,2718.0,2712.46,2718.0,475.0,2712.46,2718.0,2712.46,2718.0,475.0
2023-12-06 11:00:00,2718.0,2718.0,2711.86,2711.86,300.0,2718.0,2718.0,2711.86,2711.86,300.0
2023-12-06 11:10:00,2714.46,2714.46,2714.46,2714.46,100.0,2714.46,2714.46,2714.46,2714.46,100.0
2023-12-06 11:20:00,2716.38,2717.0,2714.19,2714.2,845.0,2716.38,2717.0,2714.19,2714.2,845.0
2023-12-06 11:30:00,2714.29,2714.29,2709.19,2709.19,300.0,2714.29,2714.29,2709.19,2709.19,300.0
2023-12-06 11:40:00,2710.94,2717.04,2710.94,2717.04,400.0,2710.94,2717.04,2710.94,2717.04,400.0
2023-12-06 11:50:00,2715.47,2720.42,2715.47,2720.0,300.0,2715.47,2720.42,2715.47,2720.0,300.0
2023-12-06 12:00:00,2719.99,2720.0,2719.99,2720.0,200.0,2719.99,2720.0,2719.99,2720.0,200.0
2023-12-06 12:10:00,2721.5,2721.5,2715.47,2715.47,858.0,2721.5,2721.5,2715.47,2715.47,858.0
2023-12-06 12:20:00,2715.2,2718.27,2714.84,2717.0,900.0,2715.2,2718.27,2714.84,2717.0,900.0
2023-12-06 12:30:00,2722.72,2725.0,2720.43,2725.0,725.0,2722.72,2725.0,2720.43,2725.0,725.0
2023-12-06 12:40:00,2725.11,2726.35,2723.79,2723.79,700.0,2725.11,2726.35,2723.79,2723.79,700.0
2023-12-06 12:50:00,2719.08,2722.96,2718.15,2718.15,601.0,2719.08,2722.96,2718.15,2718.15,601.0
2023-12-06 13:00:00,2721.5,2728.5,2720.45,2728.5,1084.0,2721.5,2728.5,2720.45,2728.5,1084.0
2023-12-06 13:10:00,2725.25,2726.61,2725.24,2726.61,200.0,2725.25,2726.61,2725.24,2726.61,200.0
2023-12-06 13:20:00,2727.46,2727.47,2727.46,2727.46,100.0,2727.46,2727.47,2727.46,2727.46,100.0
2023-12-06 13:30:00,2730.5,2730.64,2726.94,2727.41,1803.0,2730.5,2730.64,2726.94,2727.41,1803.0
2023-12-06 13:40:00,2729.0,2729.0,2721.31,2721.31,601.0,2729.0,2729.0,2721.31,2721.31,601.0
2023-12-06 13:50:00,2721.68,2725.8,2721.68,2725.8,500.0,2721.68,2725.8,2721.68,2725.8,500.0
2023-12-06 14:00:00,2723.29,2724.41,2723.28,2724.41,300.0,2723.29,2724.41,2723.28,2724.41,300.0
2023-12-06 14:10:00,2722.64,2722.64,2719.13,2720.0,1001.0,2722.64,2722.64,2719.13,2720.0,1001.0
2023-12-06 14:20:00,2719.11,2720.0,2719.11,2720.0,300.0,2719.11,2720.0,2719.11,2720.0,300.0
2023-12-06 14:30:00,2720.27,2720.91,2718.76,2718.79,902.0,2720.27,2720.91,2718.76,2718.79,902.0
2023-12-06 14:40:00,2718.89,2718.89,2718.89,2718.89,100.0,2718.89,2718.89,2718.89,2718.89,100.0
2023-12-06 14:50:00,2717.37,2717.37,2710.99,2710.99,4453.0,2717.37,2717.37,2710.99,2710.99,4453.0
2023-12-06 15:00:00,2710.99,2713.06,2709.07,2710.33,715.0,2710.99,2713.06,2709.07,2710.33,715.0
2023-12-06 15:10:00,2708.99,2709.0,2707.61,2709.0,781.0,2708.99,2709.0,2707.61,2709.0,781.0
2023-12-06 15:20:00,2709.23,2710.0,2708.44,2709.69,603.0,2709.23,2710.0,2708.44,2709.69,603.0
2023-12-06 15:30:00,2709.72,2709.72,2706.12,2708.92,1100.0,2709.72,2709.72,2706.12,2708.92,1100.0
2023-12-06 15:40:00,2710.65,2715.65,2710.32,2713.86,1692.0,2710.65,2715.65,2710.32,2713.86,1692.0
2023-12-06 15:50:00,2714.0,2715.41,2707.99,2714.65,7472.0,2714.0,2715.41,2707.99,2714.65,7472.0
2023-12-07 09:30:00,2714.55,2718.72,2714.32,2718.72,1156.0,2714.55,2718.72,2714.32,2718.72,1156.0
2023-12-07 09:40:00,2718.72,2718.72,2718.72,2718.72,0.0,2718.72,2718.72,2718.72,2718.72,0.0
2023-12-07 09:50:00,2706.57,2710.84,2706.57,2710.84,200.0,2706.57,2710.84,2706.57,2710.84,200.0
2023-12-07 10:00:00,2710.84,2710.84,2710.84,2710.84,0.0,2710.84,2710.84,2710.84,2710.84,0.0
2023-12-07 10:10:00,2723.6,2724.02,2722.87,2722.88,702.0,2723.6,2724.02,2722.87,2722.88,702.0
2023-12-07 10:20:00,2730.4,2730.4,2724.12,2724.66,1000.0,2730.4,2730.4,2724.12,2724.66,1000.0
2023-12-07 10:30:00,2724.6,2724.6,2710.0,2710.0,1000.0,2724.6,2724.6,2710.0,2710.0,1000.0
2023-12-07 10:40:00,2706.58,2706.58,2702.38,2702.38,200.0,2706.58,2706.58,2702.38,2702.38,200.0
2023-12-07 10:50:00,2695.79,2700.0,2691.68,2691.68,805.0,2695.79,2700.0,2691.68,2691.68,805.0
2023-12-07 11:00:00,2693.02,2693.02,2693.02,2693.02,231.0,2693.02,2693.02,2693.02,2693.02,231.0
2023-12-07 11:10:00,2690.97,2692.92,2689.74,2689.75,930.0,2690.97,2692.92,2689.74,2689.75,930.0
2023-12-07 11:20:00,2687.11,2687.11,2682.67,2682.67,400.0,2687.11,2687.11,2682.67,2682.67,400.0
2023-12-07 11:30:00,2686.86,2688.47,2684.23,2688.47,631.0,2686.86,2688.47,2684.23,2688.47,631.0
2023-12-07 11:40:00,2688.75,2688.82,2685.69,2688.68,800.0,2688.75,2688.82,2685.69,2688.68,800.0
2023-12-07 11:50:00,2688.89,2688.89,2685.06,2687.5,800.0,2688.89,2688.89,2685.06,2687.5,800.0
2023-12-07 12:00:00,2688.1,2688.1,2683.85,2684.63,600.0,2688.1,2688.1,2683.85,2684.63,600.0
2023-12-07 12:10:00,2682.77,2682.77,2669.86,2669.86,800.0,2682.77,2682.77,2669.86,2669.86,800.0
2023-12-07 12:20:00,2670.53,2676.48,2669.41,2676.48,955.0,2670.53,2676.48,2669.41,2676.48,955.0
2023-12-07 12:30:00,2676.48,2676.48,2670.08,2670.08,600.0,2676.48,2676.48,2670.08,2670.08,600.0
2023-12-07 12:40:00,2671.57,2671.57,2664.8,2665.36,700.0,2671.57,2671.57,2664.8,2665.36,700.0
2023-12-07 12:50:00,2668.35,2671.47,2666.1,2670.74,646.0,2668.35,2671.47,2666.1,2670.74,646.0
2023-12-07 13:00:00,2673.66,2673.67,2671.44,2671.44,300.0,2673.66,2673.67,2671.44,2671.44,300.0
2023-12-07 13:10:00,2673.92,2673.92,2668.33,2668.34,200.0,2673.92,2673.92,2668.33,2668.34,200.0
2023-12-07 13:20:00,2668.91,2668.91,2668.09,2668.09,400.0,2668.91,2668.91,2668.09,2668.09,400.0
2023-12-07 13:30:00,2667.16,2667.16,2667.14,2667.14,500.0,2667.16,2667.16,2667.14,2667.14,500.0
2023-12-07 13:40:00,2663.18,2663.18,2655.41,2655.41,800.0,2663.18,2663.18,2655.41,2655.41,800.0
2023-12-07 13:50:00,2659.7,2661.55,2650.25,2661.55,1760.0,2659.7,2661.55,2650.25,2661.55,1760.0
2023-12-07 14:00:00,2661.85,2664.48,2658.17,2660.26,904.0,2661.85,2664.48,2658.17,2660.26,904.0
2023-12-07 14:10:00,2661.76,2664.64,2659.45,2663.81,1863.0,2661.76,2664.64,2659.45,2663.81,1863.0
2023-12-07 14:20:00,2663.77,2663.77,2663.12,2663.31,300.0,2663.77,2663.77,2663.12,2663.31,300.0
2023-12-07 14:30:00,2663.27,2663.27,2654.7,2657.5,1627.0,2663.27,2663.27,2654.7,2657.5,1627.0
2023-12-07 14:40:00,2652.68,2654.83,2644.73,2649.66,2439.0,2652.68,2654.83,2644.73,2649.66,2439.0
2023-12-07 14:50:00,2652.82,2653.11,2649.31,2649.31,1100.0,2652.82,2653.11,2649.31,2649.31,1100.0
2023-12-07 15:00:00,2649.2,2652.36,2648.17,2649.89,900.0,2649.2,2652.36,2648.17,2649.89,900.0
2023-12-07 15:10:00,2647.54,2652.17,2645.97,2645.97,1532.0,2647.54,2652.17,2645.97,2645.97,1532.0
2023-12-07 15:20:00,2648.08,2648.09,2639.35,2642.1,1601.0,2648.08,2648.09,2639.35,2642.1,1601.0
2023-12-07 15:30:00,2643.19,2643.19,2639.46,2640.36,1761.0,2643.19,2643.19,2639.46,2640.36,1761.0
2023-12-07 15:40:00,2638.97,2639.81,2637.27,2637.99,1336.0,2638.97,2639.81,2637.27,2637.99,1336.0
2023-12-07 15:50:00,2635.37,2638.11,2632.14,2635.59,13485.0,2635.37,2638.11,2632.14,2635.59,13485.0
2023-12-08 09:30:00,2640.0,2640.0,2630.07,2630.07,1265.0,2640.0,2640.0,2630.07,2630.07,1265.0
2023-12-08 09:40:00,2630.07,2630.07,2630.07,2630.07,0.0,2630.07,2630.07,2630.07,2630.07,0.0
2023-12-08 09:50:00,2630.07,2630.07,2630.07,2630.07,0.0,2630.07,2630.07,2630.07,2630.07,0.0
2023-12-08 10:00:00,2634.0,2634.0,2626.54,2626.54,788.0,2634.0,2634.0,2626.54,2626.54,788.0
2023-12-08 10:10:00,2633.7,2633.7,2632.69,2632.69,300.0,2633.7,2633.7,2632.69,2632.69,300.0
2023-12-08 10:20:00,2631.02,2631.7,2625.0,2625.0,1102.0,2631.02,2631.7,2625.0,2625.0,1102.0
2023-12-08 10:30:00,2623.6,2624.99,2616.84,2622.83,1303.0,2623.6,2624.99,2616.84,2622.83,1303.0
2023-12-08 10:40:00,2621.91,2622.49,2620.08,2620.08,300.0,2621.91,2622.49,2620.08,2620.08,300.0
2023-12-08 10:50:00,2621.25,2628.28,2621.24,2628.28,400.0,2621.25,2628.28,2621.24,2628.28,400.0
2023-12-08 11:00:00,2623.36,2623.36,2618.69,2618.69,400.0,2623.36,2623.36,2618.69,2618.69,400.0
2023-12-08 11:10:00,2618.21,2618.21,2613.72,2614.24,316.0,2618.21,2618.21,2613.72,2614.24,316.0
2023-12-08 11:20:00,2618.64,2618.64,2618.64,2618.64,100.0,2618.64,2618.64,2618.64,2618.64,100.0
2023-12-08 11:30:00,2615.36,2615.36,2615.36,2615.36,100.0,2615.36,2615.36,2615.36,2615.36,100.0
2023-12-08 11:40:00,2616.52,2616.52,2616.52,2616.52,100.0,2616.52,2616.52,2616.52,2616.52,100.0
2023-12-08 11:50:00,2616.52,2616.52,2616.52,2616.52,0.0,2616.52,2616.52,2616.52,2616.52,0.0
2023-12-08 12:00:00,2616.52,2616.52,2616.52,2616.52,0.0,2616.52,2616.52,2616.52,2616.52,0.0
2023-12-08 12:10:00,2616.52,2616.52,2616.52,2616.52,0.0,2616.52,2616.52,2616.52,2616.52,0.0
2023-12-08 12:20:00,2615.5,2615.5,2613.44,2613.44,200.0,2615.5,2615.5,2613.44,2613.44,200.0
2023-12-08 12:30:00,2613.44,2613.44,2613.44,2613.44,0.0,2613.44,2613.44,2613.44,2613.44,0.0
2023-12-08 12:40:00,2618.76,2618.76,2616.38,2616.38,200.0,2618.76,2618.76,2616.38,2616.38,200.0
2023-12-08 12:50:00,2612.15,2612.15,2612.15,2612.15,100.0,2612.15,2612.15,2612.15,2612.15,100.0
2023-12-08 13:00:00,2612.15,2612.15,2612.15,2612.15,0.0,2612.15,2612.15,2612.15,2612.15,0.0
2023-12-08 13:10:00,2612.15,2612.15,2612.15,2612.15,0.0,2612.15,2612.15,2612.15,2612.15,0.0
2023-12-08 13:20:00,2615.55,2615.55,2615.55,2615.55,100.0,2615.55,2615.55,2615.55,2615.55,100.0
2023-12-08 13:30:00,2615.55,2615.55,2615.55,2615.55,0.0,2615.55,2615.55,2615.55,2615.55,0.0
2023-12-08 13:40:00,2615.55,2615.55,2615.55,2615.55,0.0,2615.55,2615.55,2615.55,2615.55,0.0
2023-12-08 13:50:00,2618.15,2618.15,2616.8,2616.8,300.0,2618.15,2618.15,2616.8,2616.8,300.0
2023-12-08 14:00:00,2616.55,2619.68,2616.55,2619.35,400.0,2616.55,2619.68,2616.55,2619.35,400.0
2023-12-08 14:10:00,2619.35,2619.35,2619.35,2619.35,0.0,2619.35,2619.35,2619.35,2619.35,0.0
2023-12-08 14:20:00,2620.19,2620.19,2619.96,2619.96,400.0,2620.19,2620.19,2619.96,2619.96,400.0
2023-12-08 14:30:00,2622.42,2622.42,2621.01,2621.01,400.0,2622.42,2622.42,2621.01,2621.01,400.0
2023-12-08 14:40:00,2620.89,2621.01,2618.41,2621.01,500.0,2620.89,2621.01,2618.41,2621.01,500.0
2023-12-08 14:50:00,2622.48,2622.48,2618.99,2618.99,200.0,2622.48,2622.48,2618.99,2618.99,200.0
2023-12-08 15:00:00,2618.99,2618.99,2618.99,2618.99,0.0,2618.99,2618.99,2618.99,2618.99,0.0
2023-12-08 15:10:00,2618.34,2618.34,2614.05,2614.05,300.0,2618.34,2618.34,2614.05,2614.05,300.0
2023-12-08 15:20:00,2612.13,2614.0,2612.13,2613.73,500.0,2612.13,2614.0,2612.13,2613.73,500.0
2023-12-08 15:30:00,2610.5,2615.32,2610.5,2614.88,1017.0,2610.5,2615.32,2610.5,2614.88,1017.0
2023-12-08 15:40:00,2617.04,2621.5,2616.34,2616.34,741.0,2617.04,2621.5,2616.34,2616.34,741.0
2023-12-08 15:50:00,2613.51,2620.76,2613.51,2620.5,4187.0,2613.51,2620.76,2613.51,2620.5,4187.0
2023-12-11 09:30:00,2621.61,2621.61,2618.59,2618.59,1177.0,2621.61,2621.61,2618.59,2618.59,1177.0
2023-12-11 09:40:00,2642.61,2642.61,2634.89,2635.8,672.0,2642.61,2642.61,2634.89,2635.8,672.0
2023-12-11 09:50:00,2637.34,2637.34,2630.18,2630.52,500.0,2637.34,2637.34,2630.18,2630.52,500.0
2023-12-11 10:00:00,2630.53,2640.0,2630.53,2635.97,677.0,2630.53,2640.0,2630.53,2635.97,677.0
2023-12-11 10:10:00,2639.46,2639.46,2637.41,2637.41,300.0,2639.46,2639.46,2637.41,2637.41,300.0
2023-12-11 10:20:00,2637.45,2637.45,2629.65,2631.46,600.0,2637.45,2637.45,2629.65,2631.46,600.0
2023-12-11 10:30:00,2629.54,2629.54,2623.42,2623.42,700.0,2629.54,2629.54,2623.42,2623.42,700.0
2023-12-11 10:40:00,2625.6,2626.6,2620.44,2620.88,600.0,2625.6,2626.6,2620.44,2620.88,600.0
2023-12-11 10:50:00,2621.28,2621.28,2620.99,2621.0,200.0,2621.28,2621.28,2620.99,2621.0,200.0
2023-12-11 11:00:00,2618.23,2620.7,2614.48,2620.7,1000.0,2618.23,2620.7,2614.48,2620.7,1000.0
2023-12-11 11:10:00,2621.5,2621.5,2621.5,2621.5,100.0,2621.5,2621.5,2621.5,2621.5,100.0
2023-12-11 11:20:00,2621.5,2621.5,2621.5,2621.5,0.0,2621.5,2621.5,2621.5,2621.5,0.0
2023-12-11 11:30:00,2621.3,2621.3,2610.48,2618.88,502.0,2621.3,2621.3,2610.48,2618.88,502.0
2023-12-11 11:40:00,2618.88,2618.88,2618.88,2618.88,0.0,2618.88,2618.88,2618.88,2618.88,0.0
2023-12-11 11:50:00,2617.2,2620.71,2617.11,2619.01,400.0,2617.2,2620.71,2617.11,2619.01,400.0
2023-12-11 12:00:00,2619.8,2619.8,2615.31,2616.25,600.0,2619.8,2619.8,2615.31,2616.25,600.0
2023-12-11 12:10:00,2616.25,2616.25,2616.25,2616.25,0.0,2616.25,2616.25,2616.25,2616.25,0.0
2023-12-11 12:20:00,2616.35,2618.94,2616.35,2618.94,400.0,2616.35,2618.94,2616.35,2618.94,400.0
2023-12-11 12:30:00,2621.74,2621.74,2621.74,2621.74,200.0,2621.74,2621.74,2621.74,2621.74,200.0
2023-12-11 12:40:00,2620.02,2620.2,2615.44,2620.2,300.0,2620.02,2620.2,2615.44,2620.2,300.0
2023-12-11 12:50:00,2620.04,2620.04,2620.04,2620.04,100.0,2620.04,2620.04,2620.04,2620.04,100.0
2023-12-11 13:00:00,2619.0,2622.68,2619.0,2622.68,200.0,2619.0,2622.68,2619.0,2622.68,200.0
2023-12-11 13:10:00,2622.68,2622.68,2622.68,2622.68,0.0,2622.68,2622.68,2622.68,2622.68,0.0
2023-12-11 13:20:00,2622.68,2622.68,2622.68,2622.68,0.0,2622.68,2622.68,2622.68,2622.68,0.0
2023-12-11 13:30:00,2622.68,2622.68,2622.68,2622.68,0.0,2622.68,2622.68,2622.68,2622.68,0.0
2023-12-11 13:40:00,2622.68,2622.68,2622.68,2622.68,0.0,2622.68,2622.68,2622.68,2622.68,0.0
2023-12-11 13:50:00,2627.66,2627.66,2625.49,2625.49,200.0,2627.66,2627.66,2625.49,2625.49,200.0
2023-12-11 14:00:00,2625.74,2625.74,2625.67,2625.67,366.0,2625.74,2625.74,2625.67,2625.67,366.0
2023-12-11 14:10:00,2628.06,2628.06,2624.9,2624.9,500.0,2628.06,2628.06,2624.9,2624.9,500.0
2023-12-11 14:20:00,2624.9,2624.9,2624.9,2624.9,0.0,2624.9,2624.9,2624.9,2624.9,0.0
2023-12-11 14:30:00,2622.5,2622.5,2622.5,2622.5,100.0,2622.5,2622.5,2622.5,2622.5,100.0
2023-12-11 14:40:00,2626.84,2627.05,2626.84,2627.05,200.0,2626.84,2627.05,2626.84,2627.05,200.0
2023-12-11 14:50:00,2627.05,2627.05,2627.05,2627.05,0.0,2627.05,2627.05,2627.05,2627.05,0.0
2023-12-11 15:00:00,2630.82,2630.82,2630.82,2630.82,160.0,2630.82,2630.82,2630.82,2630.82,160.0
2023-12-11 15:10:00,2628.06,2631.72,2628.06,2631.72,700.0,2628.06,2631.72,2628.06,2631.72,700.0
2023-12-11 15:20:00,2631.5,2632.96,2630.74,2632.16,700.0,2631.5,2632.96,2630.74,2632.16,700.0
2023-12-11 15:30:00,2630.55,2630.55,2625.39,2630.02,700.0,2630.55,2630.55,2625.39,2630.02,700.0
2023-12-11 15:40:00,2628.05,2629.28,2628.05,2628.68,601.0,2628.05,2629.28,2628.05,2628.68,601.0
2023-12-11 15:50:00,2628.24,2635.82,2628.23,2633.5,4385.0,2628.24,2635.82,2628.23,2633.5,4385.0
2023-12-12 09:30:00,2644.65,2644.65,2644.65,2644.65,664.0,2644.65,2644.65,2644.65,2644.65,664.0
2023-12-12 09:40:00,2641.51,2644.46,2641.4,2641.4,700.0,2641.51,2644.46,2641.4,2641.4,700.0
2023-12-12 09:50:00,2643.85,2643.85,2640.03,2640.03,900.0,2643.85,2643.85,2640.03,2640.03,900.0
2023-12-12 10:00:00,2640.28,2642.61,2640.28,2642.61,214.0,2640.28,2642.61,2640.28,2642.61,214.0
2023-12-12 10:10:00,2644.5,2644.5,2644.5,2644.5,100.0,2644.5,2644.5,2644.5,2644.5,100.0
2023-12-12 10:20:00,2648.32,2650.78,2648.32,2650.05,300.0,2648.32,2650.78,2648.32,2650.05,300.0
2023-12-12 10:30:00,2651.5,2651.5,2648.79,2648.79,400.0,2651.5,2651.5,2648.79,2648.79,400.0
2023-12-12 10:40:00,2648.79,2648.79,2648.79,2648.79,0.0,2648.79,2648.79,2648.79,2648.79,0.0
2023-12-12 10:50:00,2645.25,2645.25,2644.34,2644.59,300.0,2645.25,2645.25,2644.34,2644.59,300.0
2023-12-12 11:00:00,2644.59,2644.59,2644.59,2644.59,0.0,2644.59,2644.59,2644.59,2644.59,0.0
2023-12-12 11:10:00,2640.65,2640.65,2640.22,2640.22,200.0,2640.65,2640.65,2640.22,2640.22,200.0
2023-12-12 11:20:00,2643.02,2644.68,2643.02,2644.68,400.0,2643.02,2644.68,2643.02,2644.68,400.0
2023-12-12 11:30:00,2644.78,2644.78,2642.97,2642.97,400.0,2644.78,2644.78,2642.97,2642.97,400.0
2023-12-12 11:40:00,2643.2,2643.21,2643.19,2643.2,200.0,2643.2,2643.21,2643.19,2643.2,200.0
2023-12-12 11:50:00,2645.81,2645.81,2645.81,2645.81,100.0,2645.81,2645.81,2645.81,2645.81,100.0
2023-12-12 12:00:00,2647.13,2647.13,2647.13,2647.13,100.0,2647.13,2647.13,2647.13,2647.13,100.0
2023-12-12 12:10:00,2648.98,2650.27,2646.4,2646.4,616.0,2648.98,2650.27,2646.4,2646.4,616.0
2023-12-12 12:20:00,2653.63,2653.63,2650.86,2650.87,300.0,2653.63,2653.63,2650.86,2650.87,300.0
2023-12-12 12:30:00,2651.11,2651.13,2651.1,2651.13,200.0,2651.11,2651.13,2651.1,2651.13,200.0
2023-12-12 12:40:00,2651.13,2651.13,2651.13,2651.13,0.0,2651.13,2651.13,2651.13,2651.13,0.0
2023-12-12 12:50:00,2649.09,2650.0,2649.08,2649.13,603.0,2649.09,2650.0,2649.08,2649.13,603.0
2023-12-12 13:00:00,2649.13,2649.13,2649.13,2649.13,0.0,2649.13,2649.13,2649.13,2649.13,0.0
2023-12-12 13:10:00,2653.72,2653.72,2653.72,2653.72,200.0,2653.72,2653.72,2653.72,2653.72,200.0
2023-12-12 13:20:00,2653.72,2653.72,2653.72,2653.72,0.0,2653.72,2653.72,2653.72,2653.72,0.0
2023-12-12 13:30:00,2651.06,2651.06,2649.91,2649.91,361.0,2651.06,2651.06,2649.91,2649.91,361.0
2023-12-12 13:40:00,2653.0,2653.0,2653.0,2653.0,100.0,2653.0,2653.0,2653.0,2653.0,100.0
2023-12-12 13:50:00,2653.72,2654.17,2651.53,2651.53,300.0,2653.72,2654.17,2651.53,2651.53,300.0
2023-12-12 14:00:00,2653.84,2658.16,2653.83,2655.45,1800.0,2653.84,2658.16,2653.83,2655.45,1800.0
2023-12-12 14:10:00,2654.98,2654.98,2654.98,2654.98,148.0,2654.98,2654.98,2654.98,2654.98,148.0
2023-12-12 14:20:00,2657.76,2657.76,2657.3,2657.3,219.0,2657.76,2657.76,2657.3,2657.3,219.0
2023-12-12 14:30:00,2657.3,2657.3,2657.3,2657.3,0.0,2657.3,2657.3,2657.3,2657.3,0.0
2023-12-12 14:40:00,2657.3,2657.3,2657.3,2657.3,0.0,2657.3,2657.3,2657.3,2657.3,0.0
2023-12-12 14:50:00,2659.66,2659.66,2659.66,2659.66,100.0,2659.66,2659.66,2659.66,2659.66,100.0
2023-12-12 15:00:00,2663.37,2663.37,2663.37,2663.37,100.0,2663.37,2663.37,2663.37,2663.37,100.0
2023-12-12 15:10:00,2663.39,2663.39,2662.15,2662.15,500.0,2663.39,2663.39,2662.15,2662.15,500.0
2023-12-12 15:20:00,2663.37,2663.6,2658.69,2658.69,800.0,2663.37,2663.6,2658.69,2658.69,800.0
2023-12-12 15:30:00,2661.45,2661.93,2661.42,2661.93,1600.0,2661.45,2661.93,2661.42,2661.93,1600.0
2023-12-12 15:40:00,2659.3,2659.3,2655.5,2656.58,522.0,2659.3,2659.3,2655.5,2656.58,522.0
2023-12-12 15:50:00,2656.48,2663.27,2656.48,2661.25,7374.0,2656.48,2663.27,2656.48,2661.25,7374.0
2023-12-13 09:30:00,2677.64,2677.64,2677.64,2677.64,870.0,2677.64,2677.64,2677.64,2677.64,870.0
2023-12-13 09:40:00,2677.94,2678.53,2677.94,2678.5,300.0,2677.94,2678.53,2677.94,2678.5,300.0
2023-12-13 09:50:00,2672.94,2672.94,2672.94,2672.94,100.0,2672.94,2672.94,2672.94,2672.94,100.0
2023-12-13 10:00:00,2676.72,2676.78,2668.92,2668.93,665.0,2676.72,2676.78,2668.92,2668.93,665.0
2023-12-13 10:10:00,2669.7,2671.96,2669.7,2671.95,493.0,2669.7,2671.96,2669.7,2671.95,493.0
2023-12-13 10:20:00,2672.07,2672.07,2672.07,2672.07,100.0,2672.07,2672.07,2672.07,2672.07,100.0
2023-12-13 10:30:00,2672.07,2672.07,2672.07,2672.07,0.0,2672.07,2672.07,2672.07,2672.07,0.0
2023-12-13 10:40:00,2675.0,2680.91,2675.0,2680.91,500.0,2675.0,2680.91,2675.0,2680.91,500.0
2023-12-13 10:50:00,2679.62,2679.62,2678.52,2678.52,278.0,2679.62,2679.62,2678.52,2678.52,278.0
2023-12-13 11:00:00,2684.16,2687.44,2684.16,2687.44,200.0,2684.16,2687.44,2684.16,2687.44,200.0
2023-12-13 11:10:00,2689.68,2690.01,2689.58,2690.01,300.0,2689.68,2690.01,2689.58,2690.01,300.0
2023-12-13 11:20:00,2691.82,2691.82,2691.81,2691.82,100.0,2691.82,2691.82,2691.81,2691.82,100.0
2023-12-13 11:30:00,2691.82,2691.82,2691.82,2691.82,0.0,2691.82,2691.82,2691.82,2691.82,0.0
2023-12-13 11:40:00,2691.82,2691.82,2691.82,2691.82,0.0,2691.82,2691.82,2691.82,2691.82,0.0
2023-12-13 11:50:00,2687.4,2687.4,2687.01,2687.01,200.0,2687.4,2687.4,2687.01,2687.01,200.0
2023-12-13 12:00:00,2687.01,2687.01,2687.01,2687.01,0.0,2687.01,2687.01,2687.01,2687.01,0.0
2023-12-13 12:10:00,2687.01,2687.01,2687.01,2687.01,0.0,2687.01,2687.01,2687.01,2687.01,0.0
2023-12-13 12:20:00,2691.43,2691.43,2691.18,2691.18,349.0,2691.43,2691.43,2691.18,2691.18,349.0
2023-12-13 12:30:00,2693.45,2694.84,2693.17,2694.84,400.0,2693.45,2694.84,2693.17,2694.84,400.0
2023-12-13 12:40:00,2695.0,2695.0,2692.61,2692.61,300.0,2695.0,2695.0,2692.61,2692.61,300.0
2023-12-13 12:50:00,2692.61,2694.56,2692.6,2694.56,400.0,2692.61,2694.56,2692.6,2694.56,400.0
2023-12-13 13:00:00,2693.71,2693.71,2693.71,2693.71,100.0,2693.71,2693.71,2693.71,2693.71,100.0
2023-12-13 13:10:00,2693.72,2693.72,2693.72,2693.72,100.0,2693.72,2693.72,2693.72,2693.72,100.0
2023-12-13 13:20:00,2689.64,2689.64,2689.63,2689.63,573.0,2689.64,2689.64,2689.63,2689.63,573.0
2023-12-13 13:30:00,2688.54,2689.02,2688.54,2689.02,200.0,2688.54,2689.02,2688.54,2689.02,200.0
2023-12-13 13:40:00,2691.5,2691.5,2691.5,2691.5,100.0,2691.5,2691.5,2691.5,2691.5,100.0
2023-12-13 13:50:00,2691.03,2691.7,2688.31,2688.31,1321.0,2691.03,2691.7,2688.31,2688.31,1321.0
2023-12-13 14:00:00,2691.39,2699.19,2691.39,2699.19,706.0,2691.39,2699.19,2691.39,2699.19,706.0
2023-12-13 14:10:00,2695.03,2696.39,2693.58,2695.05,912.0,2695.03,2696.39,2693.58,2695.05,912.0
2023-12-13 14:20:00,2695.05,2695.05,2695.05,2695.05,0.0,2695.05,2695.05,2695.05,2695.05,0.0
2023-12-13 14:30:00,2696.9,2701.33,2696.9,2701.33,718.0,2696.9,2701.33,2696.9,2701.33,718.0
2023-12-13 14:40:00,2705.78,2706.6,2705.77,2706.6,251.0,2705.78,2706.6,2705.77,2706.6,251.0
2023-12-13 14:50:00,2715.75,2721.11,2715.75,2721.11,909.0,2715.75,2721.11,2715.75,2721.11,909.0
2023-12-13 15:00:00,2717.67,2724.09,2717.67,2720.6,814.0,2717.67,2724.09,2717.67,2720.6,814.0
2023-12-13 15:10:00,2724.11,2724.11,2717.87,2719.38,1100.0,2724.11,2724.11,2717.87,2719.38,1100.0
2023-12-13 15:20:00,2716.89,2720.22,2716.89,2719.45,860.0,2716.89,2720.22,2716.89,2719.45,860.0
2023-12-13 15:30:00,2719.45,2723.3,2717.13,2723.3,1234.0,2719.45,2723.3,2717.13,2723.3,1234.0
2023-12-13 15:40:00,2723.06,2723.15,2720.61,2720.61,715.0,2723.06,2723.15,2720.61,2720.61,715.0
2023-12-13 15:50:00,2717.14,2721.04,2715.96,2720.87,4509.0,2717.14,2721.04,2715.96,2720.87,4509.0
2023-12-14 09:30:00,2728.69,2728.69,2679.44,2680.1,1287.0,2728.69,2728.69,2679.44,2680.1,1287.0
2023-12-14 09:40:00,2671.42,2671.42,2658.01,2658.01,976.0,2671.42,2671.42,2658.01,2658.01,976.0
2023-12-14 09:50:00,2658.03,2660.78,2650.32,2652.5,1900.0,2658.03,2660.78,2650.32,2652.5,1900.0
2023-12-14 10:00:00,2651.19,2659.57,2650.2,2659.56,1040.0,2651.19,2659.57,2650.2,2659.56,1040.0
2023-12-14 10:10:00,2659.59,2662.03,2645.22,2645.22,1663.0,2659.59,2662.03,2645.22,2645.22,1663.0
2023-12-14 10:20:00,2646.25,2648.05,2644.15,2644.15,600.0,2646.25,2648.05,2644.15,2644.15,600.0
2023-12-14 10:30:00,2644.82,2649.63,2643.45,2645.54,1200.0,2644.82,2649.63,2643.45,2645.54,1200.0
2023-12-14 10:40:00,2654.64,2658.96,2651.71,2658.95,300.0,2654.64,2658.96,2651.71,2658.95,300.0
2023-12-14 10:50:00,2660.77,2663.09,2656.53,2660.37,600.0,2660.77,2663.09,2656.53,2660.37,600.0
2023-12-14 11:00:00,2663.7,2663.7,2655.2,2659.58,1000.0,2663.7,2663.7,2655.2,2659.58,1000.0
2023-12-14 11:10:00,2665.08,2670.42,2660.28,2665.47,1400.0,2665.08,2670.42,2660.28,2665.47,1400.0
2023-12-14 11:20:00,2668.15,2668.15,2666.44,2666.44,500.0,2668.15,2668.15,2666.44,2666.44,500.0
2023-12-14 11:30:00,2669.16,2676.36,2669.15,2674.36,600.0,2669.16,2676.36,2669.15,2674.36,600.0
2023-12-14 11:40:00,2676.74,2683.62,2676.54,2683.58,1400.0,2676.74,2683.62,2676.54,2683.58,1400.0
2023-12-14 11:50:00,2685.8,2685.81,2671.0,2674.15,6502.0,2685.8,2685.81,2671.0,2674.15,6502.0
2023-12-14 12:00:00,2679.02,2685.31,2671.95,2678.78,1586.0,2679.02,2685.31,2671.95,2678.78,1586.0
2023-12-14 12:10:00,2675.46,2675.46,2675.46,2675.46,100.0,2675.46,2675.46,2675.46,2675.46,100.0
2023-12-14 12:20:00,2677.78,2677.78,2677.77,2677.78,100.0,2677.78,2677.78,2677.77,2677.78,100.0
2023-12-14 12:30:00,2672.54,2676.24,2668.11,2668.11,800.0,2672.54,2676.24,2668.11,2668.11,800.0
2023-12-14 12:40:00,2666.3,2670.02,2666.3,2669.84,500.0,2666.3,2670.02,2666.3,2669.84,500.0
2023-12-14 12:50:00,2666.08,2669.56,2666.08,2668.83,500.0,2666.08,2669.56,2666.08,2668.83,500.0
2023-12-14 13:00:00,2664.21,2669.11,2656.95,2656.95,800.0,2664.21,2669.11,2656.95,2656.95,800.0
2023-12-14 13:10:00,2652.69,2656.82,2648.5,2655.2,1721.0,2652.69,2656.82,2648.5,2655.2,1721.0
2023-12-14 13:20:00,2652.48,2659.75,2652.48,2658.7,400.0,2652.48,2659.75,2652.48,2658.7,400.0
2023-12-14 13:30:00,2655.85,2655.85,2650.23,2650.23,400.0,2655.85,2655.85,2650.23,2650.23,400.0
2023-12-14 13:40:00,2650.19,2650.19,2646.98,2646.98,500.0,2650.19,2650.19,2646.98,2646.98,500.0
2023-12-14 13:50:00,2649.56,2649.56,2644.27,2647.41,1348.0,2649.56,2649.56,2644.27,2647.41,1348.0
2023-12-14 14:00:00,2641.74,2643.37,2641.74,2643.37,200.0,2641.74,2643.37,2641.74,2643.37,200.0
2023-12-14 14:10:00,2645.23,2646.97,2645.23,2646.97,477.0,2645.23,2646.97,2645.23,2646.97,477.0
2023-12-14 14:20:00,2646.29,2646.29,2643.9,2643.9,300.0,2646.29,2646.29,2643.9,2643.9,300.0
2023-12-14 14:30:00,2647.1,2647.1,2647.09,2647.1,100.0,2647.1,2647.1,2647.09,2647.1,100.0
2023-12-14 14:40:00,2647.45,2649.8,2643.29,2649.8,581.0,2647.45,2649.8,2643.29,2649.8,581.0
2023-12-14 14:50:00,2650.7,2650.7,2650.7,2650.7,100.0,2650.7,2650.7,2650.7,2650.7,100.0
2023-12-14 15:00:00,2647.01,2655.53,2647.01,2651.87,400.0,2647.01,2655.53,2647.01,2651.87,400.0
2023-12-14 15:10:00,2664.31,2664.31,2649.65,2650.84,700.0,2664.31,2664.31,2649.65,2650.84,700.0
2023-12-14 15:20:00,2651.11,2651.11,2647.52,2647.52,300.0,2651.11,2651.11,2647.52,2647.52,300.0
2023-12-14 15:30:00,2647.23,2649.79,2641.82,2641.82,1000.0,2647.23,2649.79,2641.82,2641.82,1000.0
2023-12-14 15:40:00,2640.54,2642.44,2640.33,2640.38,1144.0,2640.54,2642.44,2640.33,2640.38,1144.0
2023-12-14 15:50:00,2637.55,2640.73,2632.77,2640.73,5218.0,2637.55,2640.73,2632.77,2640.73,5218.0
2023-12-15 09:30:00,2600.91,2621.49,2566.8,2566.8,18161.0,2600.91,2621.49,2566.8,2566.8,18161.0
2023-12-15 09:40:00,2584.61,2600.16,2578.57,2593.07,1421.0,2584.61,2600.16,2578.57,2593.07,1421.0
2023-12-15 09:50:00,2590.64,2599.99,2590.64,2599.99,600.0,2590.64,2599.99,2590.64,2599.99,600.0
2023-12-15 10:00:00,2592.24,2593.3,2592.23,2592.95,649.0,2592.24,2593.3,2592.23,2592.95,649.0
2023-12-15 10:10:00,2595.0,2605.52,2592.07,2599.14,3095.0,2595.0,2605.52,2592.07,2599.14,3095.0
2023-12-15 10:20:00,2603.7,2603.7,2600.76,2600.77,300.0,2603.7,2603.7,2600.76,2600.77,300.0
2023-12-15 10:30:00,2602.02,2605.57,2598.73,2605.57,1518.0,2602.02,2605.57,2598.73,2605.57,1518.0
2023-12-15 10:40:00,2601.75,2601.75,2600.79,2600.8,900.0,2601.75,2601.75,2600.79,2600.8,900.0
2023-12-15 10:50:00,2599.65,2601.87,2599.65,2600.81,300.0,2599.65,2601.87,2599.65,2600.81,300.0
2023-12-15 11:00:00,2600.91,2601.59,2600.12,2601.59,614.0,2600.91,2601.59,2600.12,2601.59,614.0
2023-12-15 11:10:00,2605.17,2605.17,2605.17,2605.17,100.0,2605.17,2605.17,2605.17,2605.17,100.0
2023-12-15 11:20:00,2606.49,2608.81,2605.22,2607.69,2918.0,2606.49,2608.81,2605.22,2607.69,2918.0
2023-12-15 11:30:00,2610.77,2621.56,2610.77,2615.0,900.0,2610.77,2621.56,2610.77,2615.0,900.0
2023-12-15 11:40:00,2613.07,2615.15,2613.04,2615.14,800.0,2613.07,2615.15,2613.04,2615.14,800.0
2023-12-15 11:50:00,2615.0,2615.0,2615.0,2615.0,100.0,2615.0,2615.0,2615.0,2615.0,100.0
2023-12-15 12:00:00,2617.57,2620.18,2614.05,2620.18,1300.0,2617.57,2620.18,2614.05,2620.18,1300.0
2023-12-15 12:10:00,2617.22,2617.22,2617.22,2617.22,100.0,2617.22,2617.22,2617.22,2617.22,100.0
2023-12-15 12:20:00,2617.35,2618.21,2617.12,2618.2,300.0,2617.35,2618.21,2617.12,2618.2,300.0
2023-12-15 12:30:00,2618.23,2622.98,2618.23,2622.98,300.0,2618.23,2622.98,2618.23,2622.98,300.0
2023-12-15 12:40:00,2620.64,2623.16,2620.64,2623.16,300.0,2620.64,2623.16,2620.64,2623.16,300.0
2023-12-15 12:50:00,2623.85,2624.92,2623.57,2624.92,600.0,2623.85,2624.92,2623.57,2624.92,600.0
2023-12-15 13:00:00,2623.75,2625.9,2623.75,2625.89,506.0,2623.75,2625.9,2623.75,2625.89,506.0
2023-12-15 13:10:00,2626.22,2626.23,2623.34,2623.34,707.0,2626.22,2626.23,2623.34,2623.34,707.0
2023-12-15 13:20:00,2624.02,2624.02,2624.01,2624.02,100.0,2624.02,2624.02,2624.01,2624.02,100.0
2023-12-15 13:30:00,2621.18,2623.0,2617.26,2617.26,805.0,2621.18,2623.0,2617.26,2617.26,805.0
2023-12-15 13:40:00,2614.64,2619.63,2614.64,2619.63,1600.0,2614.64,2619.63,2614.64,2619.63,1600.0
2023-12-15 13:50:00,2618.84,2620.22,2617.76,2617.76,400.0,2618.84,2620.22,2617.76,2617.76,400.0
2023-12-15 14:00:00,2616.7,2617.72,2615.59,2616.64,1135.0,2616.7,2617.72,2615.59,2616.64,1135.0
2023-12-15 14:10:00,2617.79,2618.19,2617.79,2618.19,200.0,2617.79,2618.19,2617.79,2618.19,200.0
2023-12-15 14:20:00,2621.42,2621.42,2619.75,2620.16,500.0,2621.42,2621.42,2619.75,2620.16,500.0
2023-12-15 14:30:00,2621.87,2621.87,2620.98,2621.15,363.0,2621.87,2621.87,2620.98,2621.15,363.0
2023-12-15 14:40:00,2621.74,2621.74,2616.47,2616.47,817.0,2621.74,2621.74,2616.47,2616.47,817.0
2023-12-15 14:50:00,2615.0,2616.62,2615.0,2616.62,300.0,2615.0,2616.62,2615.0,2616.62,300.0
2023-12-15 15:00:00,2618.71,2618.71,2618.7,2618.7,200.0,2618.71,2618.71,2618.7,2618.7,200.0
2023-12-15 15:10:00,2618.71,2620.96,2618.2,2620.96,800.0,2618.71,2620.96,2618.2,2620.96,800.0
2023-12-15 15:20:00,2620.69,2626.0,2620.69,2625.68,1611.0,2620.69,2626.0,2620.69,2625.68,1611.0
2023-12-15 15:30:00,2624.5,2625.63,2621.21,2625.63,1745.0,2624.5,2625.63,2621.21,2625.63,1745.0
2023-12-15 15:40:00,2624.58,2630.51,2622.9,2623.59,2214.0,2624.58,2630.51,2622.9,2623.59,2214.0
2023-12-15 15:50:00,2623.44,2634.62,2623.44,2628.69,7035.0,2623.44,2634.62,2623.44,2628.69,7035.0
2023-12-18 09:30:00,2638.0,2638.0,2614.82,2614.82,1000.0,2638.0,2638.0,2614.82,2614.82,1000.0
2023-12-18 09:40:00,2622.97,2629.84,2622.97,2623.81,601.0,2622.97,2629.84,2622.97,2623.81,601.0
2023-12-18 09:50:00,2630.17,2631.77,2630.17,2631.77,200.0,2630.17,2631.77,2630.17,2631.77,200.0
2023-12-18 10:00:00,2635.08,2635.08,2631.24,2631.25,200.0,2635.08,2635.08,2631.24,2631.25,200.0
2023-12-18 10:10:00,2629.44,2631.25,2627.21,2627.21,300.0,2629.44,2631.25,2627.21,2627.21,300.0
2023-12-18 10:20:00,2635.58,2635.58,2635.58,2635.58,100.0,2635.58,2635.58,2635.58,2635.58,100.0
2023-12-18 10:30:00,2633.8,2635.22,2630.88,2630.88,600.0,2633.8,2635.22,2630.88,2630.88,600.0
2023-12-18 10:40:00,2637.58,2639.08,2637.58,2639.08,300.0,2637.58,2639.08,2637.58,2639.08,300.0
2023-12-18 10:50:00,2636.1,2636.1,2626.66,2626.7,500.0,2636.1,2636.1,2626.66,2626.7,500.0
2023-12-18 11:00:00,2624.63,2631.44,2624.63,2631.43,200.0,2624.63,2631.44,2624.63,2631.43,200.0
2023-12-18 11:10:00,2628.31,2629.15,2620.44,2623.55,400.0,2628.31,2629.15,2620.44,2623.55,400.0
2023-12-18 11:20:00,2623.55,2623.55,2623.55,2623.55,0.0,2623.55,2623.55,2623.55,2623.55,0.0
2023-12-18 11:30:00,2625.24,2625.98,2621.46,2621.47,600.0,2625.24,2625.98,2621.46,2621.47,600.0
2023-12-18 11:40:00,2624.04,2624.04,2613.94,2613.95,300.0,2624.04,2624.04,2613.94,2613.95,300.0
2023-12-18 11:50:00,2614.02,2614.02,2614.02,2614.02,100.0,2614.02,2614.02,2614.02,2614.02,100.0
2023-12-18 12:00:00,2614.02,2614.02,2614.02,2614.02,0.0,2614.02,2614.02,2614.02,2614.02,0.0
2023-12-18 12:10:00,2615.45,2616.82,2615.0,2616.82,581.0,2615.45,2616.82,2615.0,2616.82,581.0
2023-12-18 12:20:00,2616.8,2616.8,2615.26,2616.53,500.0,2616.8,2616.8,2615.26,2616.53,500.0
2023-12-18 12:30:00,2616.53,2616.53,2616.53,2616.53,0.0,2616.53,2616.53,2616.53,2616.53,0.0
2023-12-18 12:40:00,2615.56,2615.56,2614.49,2614.5,300.0,2615.56,2615.56,2614.49,2614.5,300.0
2023-12-18 12:50:00,2611.63,2611.63,2611.35,2611.35,200.0,2611.63,2611.63,2611.35,2611.35,200.0
2023-12-18 13:00:00,2611.24,2611.82,2608.96,2611.82,300.0,2611.24,2611.82,2608.96,2611.82,300.0
2023-12-18 13:10:00,2611.97,2613.11,2611.97,2613.11,200.0,2611.97,2613.11,2611.97,2613.11,200.0
2023-12-18 13:20:00,2613.09,2621.29,2613.09,2621.29,913.0,2613.09,2621.29,2613.09,2621.29,913.0
2023-12-18 13:30:00,2623.59,2623.59,2621.72,2621.72,326.0,2623.59,2623.59,2621.72,2621.72,326.0
2023-12-18 13:40:00,2610.33,2610.34,2610.33,2610.33,100.0,2610.33,2610.34,2610.33,2610.33,100.0
2023-12-18 13:50:00,2615.12,2620.28,2614.49,2616.05,1648.0,2615.12,2620.28,2614.49,2616.05,1648.0
2023-12-18 14:00:00,2619.45,2619.45,2617.92,2618.41,700.0,2619.45,2619.45,2617.92,2618.41,700.0
2023-12-18 14:10:00,2618.41,2618.41,2618.41,2618.41,0.0,2618.41,2618.41,2618.41,2618.41,0.0
2023-12-18 14:20:00,2617.11,2617.11,2617.11,2617.11,100.0,2617.11,2617.11,2617.11,2617.11,100.0
2023-12-18 14:30:00,2617.53,2617.53,2617.52,2617.53,100.0,2617.53,2617.53,2617.52,2617.53,100.0
2023-12-18 14:40:00,2617.53,2617.53,2617.53,2617.53,0.0,2617.53,2617.53,2617.53,2617.53,0.0
2023-12-18 14:50:00,2623.25,2623.25,2623.25,2623.25,200.0,2623.25,2623.25,2623.25,2623.25,200.0
2023-12-18 15:00:00,2624.22,2624.33,2623.45,2624.33,532.0,2624.22,2624.33,2623.45,2624.33,532.0
2023-12-18 15:10:00,2626.56,2626.57,2625.62,2625.62,358.0,2626.56,2626.57,2625.62,2625.62,358.0
2023-12-18 15:20:00,2628.58,2628.94,2628.58,2628.94,300.0,2628.58,2628.94,2628.58,2628.94,300.0
2023-12-18 15:30:00,2629.25,2629.25,2629.13,2629.13,200.0,2629.25,2629.25,2629.13,2629.13,200.0
2023-12-18 15:40:00,2627.92,2631.4,2625.23,2629.02,1175.0,2627.92,2631.4,2625.23,2629.02,1175.0
2023-12-18 15:50:00,2630.15,2637.0,2630.15,2634.95,3405.0,2630.15,2637.0,2630.15,2634.95,3405.0
2023-12-19 09:30:00,2645.71,2645.71,2645.71,2645.71,704.0,2645.71,2645.71,2645.71,2645.71,704.0
2023-12-19 09:40:00,2637.52,2644.71,2634.06,2636.38,800.0,2637.52,2644.71,2634.06,2636.38,800.0
2023-12-19 09:50:00,2636.99,2650.23,2636.99,2650.0,1558.0,2636.99,2650.23,2636.99,2650.0,1558.0
2023-12-19 10:00:00,2648.43,2661.98,2648.42,2661.02,1147.0,2648.43,2661.98,2648.42,2661.02,1147.0
2023-12-19 10:10:00,2660.87,2660.87,2657.56,2659.0,600.0,2660.87,2660.87,2657.56,2659.0,600.0
2023-12-19 10:20:00,2655.65,2655.65,2655.65,2655.65,200.0,2655.65,2655.65,2655.65,2655.65,200.0
2023-12-19 10:30:00,2650.44,2654.48,2650.38,2650.38,1000.0,2650.44,2654.48,2650.38,2650.38,1000.0
2023-12-19 10:40:00,2655.0,2657.5,2655.0,2655.0,800.0,2655.0,2657.5,2655.0,2655.0,800.0
2023-12-19 10:50:00,2659.31,2659.73,2653.21,2653.21,603.0,2659.31,2659.73,2653.21,2653.21,603.0
2023-12-19 11:00:00,2654.48,2654.48,2653.52,2653.83,300.0,2654.48,2654.48,2653.52,2653.83,300.0
2023-12-19 11:10:00,2654.64,2658.64,2654.63,2658.64,400.0,2654.64,2658.64,2654.63,2658.64,400.0
2023-12-19 11:20:00,2655.36,2655.36,2654.48,2654.48,300.0,2655.36,2655.36,2654.48,2654.48,300.0
2023-12-19 11:30:00,2653.63,2653.63,2653.63,2653.63,100.0,2653.63,2653.63,2653.63,2653.63,100.0
2023-12-19 11:40:00,2657.34,2657.34,2655.33,2655.33,200.0,2657.34,2657.34,2655.33,2655.33,200.0
2023-12-19 11:50:00,2651.86,2651.86,2647.98,2647.99,700.0,2651.86,2651.86,2647.98,2647.99,700.0
2023-12-19 12:00:00,2644.29,2650.01,2644.28,2650.01,904.0,2644.29,2650.01,2644.28,2650.01,904.0
2023-12-19 12:10:00,2650.01,2650.01,2650.01,2650.01,0.0,2650.01,2650.01,2650.01,2650.01,0.0
2023-12-19 12:20:00,2644.58,2647.69,2644.57,2646.43,1204.0,2644.58,2647.69,2644.57,2646.43,1204.0
2023-12-19 12:30:00,2648.85,2649.16,2648.85,2649.16,400.0,2648.85,2649.16,2648.85,2649.16,400.0
2023-12-19 12:40:00,2651.31,2651.31,2651.31,2651.31,100.0,2651.31,2651.31,2651.31,2651.31,100.0
2023-12-19 12:50:00,2651.31,2651.31,2651.31,2651.31,0.0,2651.31,2651.31,2651.31,2651.31,0.0
2023-12-19 13:00:00,2649.98,2649.98,2647.91,2647.91,500.0,2649.98,2649.98,2647.91,2647.91,500.0
2023-12-19 13:10:00,2647.91,2651.0,2644.68,2646.63,3300.0,2647.91,2651.0,2644.68,2646.63,3300.0
2023-12-19 13:20:00,2643.16,2645.35,2643.16,2645.35,781.0,2643.16,2645.35,2643.16,2645.35,781.0
2023-12-19 13:30:00,2649.8,2649.8,2647.28,2647.28,1100.0,2649.8,2649.8,2647.28,2647.28,1100.0
2023-12-19 13:40:00,2647.08,2649.3,2647.08,2649.3,300.0,2647.08,2649.3,2647.08,2649.3,300.0
2023-12-19 13:50:00,2649.3,2649.3,2649.3,2649.3,0.0,2649.3,2649.3,2649.3,2649.3,0.0
2023-12-19 14:00:00,2648.7,2648.7,2648.7,2648.7,100.0,2648.7,2648.7,2648.7,2648.7,100.0
2023-12-19 14:10:00,2648.53,2648.64,2645.62,2647.13,800.0,2648.53,2648.64,2645.62,2647.13,800.0
2023-12-19 14:20:00,2647.13,2648.32,2644.0,2648.32,861.0,2647.13,2648.32,2644.0,2648.32,861.0
2023-12-19 14:30:00,2645.0,2645.0,2641.69,2641.69,419.0,2645.0,2645.0,2641.69,2641.69,419.0
2023-12-19 14:40:00,2643.25,2644.64,2643.21,2643.23,500.0,2643.25,2644.64,2643.21,2643.23,500.0
2023-12-19 14:50:00,2642.76,2646.32,2642.76,2644.68,500.0,2642.76,2646.32,2642.76,2644.68,500.0
2023-12-19 15:00:00,2644.68,2644.8,2640.47,2640.47,936.0,2644.68,2644.8,2640.47,2640.47,936.0
2023-12-19 15:10:00,2638.71,2640.04,2637.99,2637.99,400.0,2638.71,2640.04,2637.99,2637.99,400.0
2023-12-19 15:20:00,2639.53,2639.53,2632.22,2635.08,1026.0,2639.53,2639.53,2632.22,2635.08,1026.0
2023-12-19 15:30:00,2635.27,2638.48,2634.34,2637.24,1500.0,2635.27,2638.48,2634.34,2637.24,1500.0
2023-12-19 15:40:00,2635.82,2640.0,2635.81,2640.0,599.0,2635.82,2640.0,2635.81,2640.0,599.0
2023-12-19 15:50:00,2646.84,2649.34,2645.79,2649.33,3637.0,2646.84,2649.34,2645.79,2649.33,3637.0
2023-12-20 09:30:00,2637.56,2637.56,2637.56,2637.56,835.0,2637.56,2637.56,2637.56,2637.56,835.0
2023-12-20 09:40:00,2640.32,2651.61,2639.96,2650.62,1100.0,2640.32,2651.61,2639.96,2650.62,1100.0
2023-12-20 09:50:00,2658.5,2658.5,2658.5,2658.5,100.0,2658.5,2658.5,2658.5,2658.5,100.0
2023-12-20 10:00:00,2660.4,2661.0,2649.46,2652.8,707.0,2660.4,2661.0,2649.46,2652.8,707.0
2023-12-20 10:10:00,2653.01,2653.01,2650.2,2650.2,200.0,2653.01,2653.01,2650.2,2650.2,200.0
2023-12-20 10:20:00,2644.18,2645.73,2641.86,2641.86,538.0,2644.18,2645.73,2641.86,2641.86,538.0
2023-12-20 10:30:00,2646.56,2647.08,2642.42,2646.09,400.0,2646.56,2647.08,2642.42,2646.09,400.0
2023-12-20 10:40:00,2650.53,2656.28,2650.53,2656.28,200.0,2650.53,2656.28,2650.53,2656.28,200.0
2023-12-20 10:50:00,2649.56,2649.56,2649.56,2649.56,100.0,2649.56,2649.56,2649.56,2649.56,100.0
2023-12-20 11:00:00,2648.91,2648.91,2648.04,2648.04,300.0,2648.91,2648.91,2648.04,2648.04,300.0
2023-12-20 11:10:00,2642.8,2645.03,2639.68,2642.73,1080.0,2642.8,2645.03,2639.68,2642.73,1080.0
2023-12-20 11:20:00,2651.5,2651.5,2651.5,2651.5,100.0,2651.5,2651.5,2651.5,2651.5,100.0
2023-12-20 11:30:00,2649.01,2654.0,2642.87,2642.88,1212.0,2649.01,2654.0,2642.87,2642.88,1212.0
2023-12-20 11:40:00,2644.01,2647.91,2643.18,2647.91,300.0,2644.01,2647.91,2643.18,2647.91,300.0
2023-12-20 11:50:00,2651.81,2651.81,2644.72,2644.72,200.0,2651.81,2651.81,2644.72,2644.72,200.0
2023-12-20 12:00:00,2644.76,2651.22,2644.75,2651.22,800.0,2644.76,2651.22,2644.75,2651.22,800.0
2023-12-20 12:10:00,2648.21,2653.69,2648.21,2653.36,300.0,2648.21,2653.69,2648.21,2653.36,300.0
2023-12-20 12:20:00,2656.37,2656.37,2648.15,2648.16,205.0,2656.37,2656.37,2648.15,2648.16,205.0
2023-12-20 12:30:00,2651.91,2653.5,2651.91,2653.5,200.0,2651.91,2653.5,2651.91,2653.5,200.0
2023-12-20 12:40:00,2653.5,2653.5,2653.5,2653.5,0.0,2653.5,2653.5,2653.5,2653.5,0.0
2023-12-20 12:50:00,2653.5,2653.5,2653.5,2653.5,0.0,2653.5,2653.5,2653.5,2653.5,0.0
2023-12-20 13:00:00,2650.63,2650.63,2650.63,2650.63,100.0,2650.63,2650.63,2650.63,2650.63,100.0
2023-12-20 13:10:00,2653.0,2653.0,2648.68,2648.68,200.0,2653.0,2653.0,2648.68,2648.68,200.0
2023-12-20 13:20:00,2647.73,2649.36,2646.25,2646.25,300.0,2647.73,2649.36,2646.25,2646.25,300.0
2023-12-20 13:30:00,2650.14,2650.14,2647.0,2647.0,300.0,2650.14,2650.14,2647.0,2647.0,300.0
2023-12-20 13:40:00,2640.63,2642.68,2640.63,2642.61,400.0,2640.63,2642.68,2640.63,2642.61,400.0
2023-12-20 13:50:00,2643.01,2643.01,2638.73,2639.84,400.0,2643.01,2643.01,2638.73,2639.84,400.0
2023-12-20 14:00:00,2636.29,2641.93,2636.28,2641.93,200.0,2636.29,2641.93,2636.28,2641.93,200.0
2023-12-20 14:10:00,2641.69,2641.69,2641.69,2641.69,100.0,2641.69,2641.69,2641.69,2641.69,100.0
2023-12-20 14:20:00,2641.69,2641.69,2641.69,2641.69,0.0,2641.69,2641.69,2641.69,2641.69,0.0
2023-12-20 14:30:00,2634.54,2634.54,2631.53,2634.5,300.0,2634.54,2634.54,2631.53,2634.5,300.0
2023-12-20 14:40:00,2630.79,2630.99,2630.52,2630.99,680.0,2630.79,2630.99,2630.52,2630.99,680.0
2023-12-20 14:50:00,2633.0,2633.0,2620.81,2623.0,1600.0,2633.0,2633.0,2620.81,2623.0,1600.0
2023-12-20 15:00:00,2622.18,2622.18,2620.14,2620.14,900.0,2622.18,2622.18,2620.14,2620.14,900.0
2023-12-20 15:10:00,2623.01,2623.06,2622.91,2623.01,1020.0,2623.01,2623.06,2622.91,2623.01,1020.0
2023-12-20 15:20:00,2618.39,2618.39,2616.96,2616.96,300.0,2618.39,2618.39,2616.96,2616.96,300.0
2023-12-20 15:30:00,2618.47,2619.63,2612.64,2616.27,1572.0,2618.47,2619.63,2612.64,2616.27,1572.0
2023-12-20 15:40:00,2616.13,2620.15,2616.13,2620.15,674.0,2616.13,2620.15,2616.13,2620.15,674.0
2023-12-20 15:50:00,2623.65,2623.65,2606.24,2610.31,6490.0,2623.65,2623.65,2606.24,2610.31,6490.0
2023-12-21 09:30:00,2621.0,2627.72,2621.0,2627.72,1290.0,2621.0,2627.72,2621.0,2627.72,1290.0
2023-12-21 09:40:00,2634.35,2634.35,2627.68,2627.68,207.0,2634.35,2634.35,2627.68,2627.68,207.0
2023-12-21 09:50:00,2632.3,2632.3,2626.3,2626.3,300.0,2632.3,2632.3,2626.3,2626.3,300.0
2023-12-21 10:00:00,2624.11,2624.11,2624.11,2624.11,142.0,2624.11,2624.11,2624.11,2624.11,142.0
2023-12-21 10:10:00,2621.55,2621.83,2616.38,2621.83,800.0,2621.55,2621.83,2616.38,2621.83,800.0
2023-12-21 10:20:00,2622.05,2624.98,2622.05,2622.95,300.0,2622.05,2624.98,2622.05,2622.95,300.0
2023-12-21 10:30:00,2619.74,2619.77,2619.73,2619.74,440.0,2619.74,2619.77,2619.73,2619.74,440.0
2023-12-21 10:40:00,2626.15,2628.23,2625.29,2625.29,644.0,2626.15,2628.23,2625.29,2625.29,644.0
2023-12-21 10:50:00,2628.18,2628.18,2623.62,2623.62,400.0,2628.18,2628.18,2623.62,2623.62,400.0
2023-12-21 11:00:00,2621.21,2621.21,2621.21,2621.21,100.0,2621.21,2621.21,2621.21,2621.21,100.0
2023-12-21 11:10:00,2616.58,2617.78,2615.79,2615.79,333.0,2616.58,2617.78,2615.79,2615.79,333.0
2023-12-21 11:20:00,2615.79,2615.79,2615.79,2615.79,0.0,2615.79,2615.79,2615.79,2615.79,0.0
2023-12-21 11:30:00,2617.42,2620.12,2617.42,2619.56,500.0,2617.42,2620.12,2617.42,2619.56,500.0
2023-12-21 11:40:00,2619.56,2619.56,2619.56,2619.56,0.0,2619.56,2619.56,2619.56,2619.56,0.0
2023-12-21 11:50:00,2618.75,2618.75,2615.82,2615.82,501.0,2618.75,2618.75,2615.82,2615.82,501.0
2023-12-21 12:00:00,2609.6,2609.6,2604.88,2605.53,695.0,2609.6,2609.6,2604.88,2605.53,695.0
2023-12-21 12:10:00,2605.53,2605.53,2605.53,2605.53,0.0,2605.53,2605.53,2605.53,2605.53,0.0
2023-12-21 12:20:00,2605.53,2605.53,2605.53,2605.53,0.0,2605.53,2605.53,2605.53,2605.53,0.0
2023-12-21 12:30:00,2603.21,2605.53,2603.21,2604.48,876.0,2603.21,2605.53,2603.21,2604.48,876.0
2023-12-21 12:40:00,2605.73,2605.73,2605.73,2605.73,100.0,2605.73,2605.73,2605.73,2605.73,100.0
2023-12-21 12:50:00,2604.5,2605.0,2604.5,2605.0,200.0,2604.5,2605.0,2604.5,2605.0,200.0
2023-12-21 13:00:00,2608.56,2611.67,2608.31,2611.2,809.0,2608.56,2611.67,2608.31,2611.2,809.0
2023-12-21 13:10:00,2614.79,2615.15,2614.79,2615.15,232.0,2614.79,2615.15,2614.79,2615.15,232.0
2023-12-21 13:20:00,2613.47,2616.48,2613.47,2616.48,300.0,2613.47,2616.48,2613.47,2616.48,300.0
2023-12-21 13:30:00,2616.48,2616.48,2616.48,2616.48,0.0,2616.48,2616.48,2616.48,2616.48,0.0
2023-12-21 13:40:00,2616.48,2616.48,2616.48,2616.48,0.0,2616.48,2616.48,2616.48,2616.48,0.0
2023-12-21 13:50:00,2616.48,2616.48,2616.48,2616.48,0.0,2616.48,2616.48,2616.48,2616.48,0.0
2023-12-21 14:00:00,2620.0,2620.0,2620.0,2620.0,100.0,2620.0,2620.0,2620.0,2620.0,100.0
2023-12-21 14:10:00,2619.18,2621.24,2619.1,2621.24,1275.0,2619.18,2621.24,2619.1,2621.24,1275.0
2023-12-21 14:20:00,2621.38,2621.43,2618.15,2618.28,500.0,2621.38,2621.43,2618.15,2618.28,500.0
2023-12-21 14:30:00,2618.08,2620.75,2618.08,2620.75,200.0,2618.08,2620.75,2618.08,2620.75,200.0
2023-12-21 14:40:00,2614.5,2617.85,2614.5,2617.85,200.0,2614.5,2617.85,2614.5,2617.85,200.0
2023-12-21 14:50:00,2619.4,2619.4,2613.06,2613.06,400.0,2619.4,2619.4,2613.06,2613.06,400.0
2023-12-21 15:00:00,2611.79,2612.37,2608.9,2608.9,400.0,2611.79,2612.37,2608.9,2608.9,400.0
2023-12-21 15:10:00,2609.26,2609.97,2608.77,2609.97,400.0,2609.26,2609.97,2608.77,2609.97,400.0
2023-12-21 15:20:00,2610.61,2612.52,2610.56,2611.03,1863.0,2610.61,2612.52,2610.56,2611.03,1863.0
2023-12-21 15:30:00,2609.7,2612.85,2609.7,2612.85,740.0,2609.7,2612.85,2609.7,2612.85,740.0
2023-12-21 15:40:00,2615.72,2619.85,2615.18,2619.13,1224.0,2615.72,2619.85,2615.18,2619.13,1224.0
2023-12-21 15:50:00,2616.35,2619.83,2611.64,2615.1,6190.0,2616.35,2619.83,2611.64,2615.1,6190.0
2023-12-22 09:30:00,2610.91,2613.43,2610.91,2613.43,879.0,2610.91,2613.43,2610.91,2613.43,879.0
2023-12-22 09:40:00,2626.01,2626.01,2626.01,2626.01,100.0,2626.01,2626.01,2626.01,2626.01,100.0
2023-12-22 09:50:00,2626.01,2626.01,2626.01,2626.01,0.0,2626.01,2626.01,2626.01,2626.01,0.0
2023-12-22 10:00:00,2619.12,2619.12,2613.88,2614.52,700.0,2619.12,2619.12,2613.88,2614.52,700.0
2023-12-22 10:10:00,2621.76,2621.76,2621.76,2621.76,100.0,2621.76,2621.76,2621.76,2621.76,100.0
2023-12-22 10:20:00,2621.76,2621.76,2621.76,2621.76,0.0,2621.76,2621.76,2621.76,2621.76,0.0
2023-12-22 10:30:00,2635.88,2639.39,2634.63,2637.02,1009.0,2635.88,2639.39,2634.63,2637.02,1009.0
2023-12-22 10:40:00,2639.68,2640.2,2639.68,2640.2,200.0,2639.68,2640.2,2639.68,2640.2,200.0
2023-12-22 10:50:00,2636.39,2640.26,2636.38,2640.26,762.0,2636.39,2640.26,2636.38,2640.26,762.0
2023-12-22 11:00:00,2640.26,2640.68,2640.25,2640.68,200.0,2640.26,2640.68,2640.25,2640.68,200.0
2023-12-22 11:10:00,2645.36,2645.48,2641.53,2641.54,803.0,2645.36,2645.48,2641.53,2641.54,803.0
2023-12-22 11:20:00,2642.41,2642.56,2637.06,2637.06,300.0,2642.41,2642.56,2637.06,2637.06,300.0
2023-12-22 11:30:00,2639.83,2641.5,2637.45,2637.45,700.0,2639.83,2641.5,2637.45,2637.45,700.0
2023-12-22 11:40:00,2640.4,2640.4,2635.0,2635.01,400.0,2640.4,2640.4,2635.0,2635.01,400.0
2023-12-22 11:50:00,2628.29,2629.89,2627.78,2627.78,1000.0,2628.29,2629.89,2627.78,2627.78,1000.0
2023-12-22 12:00:00,2630.11,2630.11,2625.06,2629.82,300.0,2630.11,2630.11,2625.06,2629.82,300.0
2023-12-22 12:10:00,2626.67,2633.01,2626.67,2629.85,850.0,2626.67,2633.01,2626.67,2629.85,850.0
2023-12-22 12:20:00,2629.85,2629.85,2629.85,2629.85,0.0,2629.85,2629.85,2629.85,2629.85,0.0
2023-12-22 12:30:00,2627.37,2635.77,2627.36,2635.77,940.0,2627.37,2635.77,2627.36,2635.77,940.0
2023-12-22 12:40:00,2636.0,2636.0,2635.57,2635.57,200.0,2636.0,2636.0,2635.57,2635.57,200.0
2023-12-22 12:50:00,2633.59,2634.58,2629.15,2629.15,752.0,2633.59,2634.58,2629.15,2629.15,752.0
2023-12-22 13:00:00,2633.32,2637.05,2633.32,2633.62,314.0,2633.32,2637.05,2633.32,2633.62,314.0
2023-12-22 13:10:00,2633.12,2633.12,2633.12,2633.12,100.0,2633.12,2633.12,2633.12,2633.12,100.0
2023-12-22 13:20:00,2633.12,2633.12,2633.12,2633.12,0.0,2633.12,2633.12,2633.12,2633.12,0.0
2023-12-22 13:30:00,2627.85,2627.85,2627.85,2627.85,100.0,2627.85,2627.85,2627.85,2627.85,100.0
2023-12-22 13:40:00,2627.86,2627.86,2623.76,2623.76,200.0,2627.86,2627.86,2623.76,2623.76,200.0
2023-12-22 13:50:00,2621.68,2621.68,2621.68,2621.68,100.0,2621.68,2621.68,2621.68,2621.68,100.0
2023-12-22 14:00:00,2624.08,2625.71,2620.25,2621.39,1000.0,2624.08,2625.71,2620.25,2621.39,1000.0
2023-12-22 14:10:00,2621.39,2621.39,2621.39,2621.39,0.0,2621.39,2621.39,2621.39,2621.39,0.0
2023-12-22 14:20:00,2618.31,2618.31,2610.0,2613.09,1004.0,2618.31,2618.31,2610.0,2613.09,1004.0
2023-12-22 14:30:00,2611.79,2615.88,2611.79,2615.88,500.0,2611.79,2615.88,2611.79,2615.88,500.0
2023-12-22 14:40:00,2619.06,2619.07,2617.99,2618.0,300.0,2619.06,2619.07,2617.99,2618.0,300.0
2023-12-22 14:50:00,2618.61,2618.61,2615.16,2615.29,600.0,2618.61,2618.61,2615.16,2615.29,600.0
2023-12-22 15:00:00,2618.74,2618.74,2615.72,2616.29,400.0,2618.74,2618.74,2615.72,2616.29,400.0
2023-12-22 15:10:00,2614.2,2614.2,2611.05,2611.05,300.0,2614.2,2614.2,2611.05,2611.05,300.0
2023-12-22 15:20:00,2613.39,2613.39,2612.61,2612.61,200.0,2613.39,2613.39,2612.61,2612.61,200.0
2023-12-22 15:30:00,2611.28,2611.28,2608.89,2608.89,266.0,2611.28,2611.28,2608.89,2608.89,266.0
2023-12-22 15:40:00,2606.37,2611.22,2606.37,2610.38,905.0,2606.37,2611.22,2606.37,2610.38,905.0
2023-12-22 15:50:00,2609.79,2611.84,2608.52,2611.84,2638.0,2609.79,2611.84,2608.52,2611.84,2638.0
2023-12-26 09:30:00,2600.01,2600.01,2600.01,2600.01,372.0,2600.01,2600.01,2600.01,2600.01,372.0
2023-12-26 09:40:00,2605.99,2605.99,2605.99,2605.99,100.0,2605.99,2605.99,2605.99,2605.99,100.0
2023-12-26 09:50:00,2600.04,2605.81,2600.04,2605.0,765.0,2600.04,2605.81,2600.04,2605.0,765.0
2023-12-26 10:00:00,2605.0,2605.0,2598.0,2598.0,1405.0,2605.0,2605.0,2598.0,2598.0,1405.0
2023-12-26 10:10:00,2581.39,2585.41,2580.78,2582.0,1511.0,2581.39,2585.41,2580.78,2582.0,1511.0
2023-12-26 10:20:00,2585.95,2585.95,2585.95,2585.95,100.0,2585.95,2585.95,2585.95,2585.95,100.0
2023-12-26 10:30:00,2585.95,2585.95,2585.95,2585.95,0.0,2585.95,2585.95,2585.95,2585.95,0.0
2023-12-26 10:40:00,2587.02,2587.02,2582.26,2583.99,400.0,2587.02,2587.02,2582.26,2583.99,400.0
2023-12-26 10:50:00,2582.26,2584.22,2578.54,2580.95,1208.0,2582.26,2584.22,2578.54,2580.95,1208.0
2023-12-26 11:00:00,2580.39,2580.4,2576.73,2577.21,671.0,2580.39,2580.4,2576.73,2577.21,671.0
2023-12-26 11:10:00,2581.17,2585.01,2578.27,2584.12,1200.0,2581.17,2585.01,2578.27,2584.12,1200.0
2023-12-26 11:20:00,2580.48,2580.48,2580.48,2580.48,100.0,2580.48,2580.48,2580.48,2580.48,100.0
2023-12-26 11:30:00,2582.0,2582.0,2577.73,2579.4,835.0,2582.0,2582.0,2577.73,2579.4,835.0
2023-12-26 11:40:00,2580.46,2580.46,2580.46,2580.46,100.0,2580.46,2580.46,2580.46,2580.46,100.0
2023-12-26 11:50:00,2581.0,2581.0,2575.36,2576.89,500.0,2581.0,2581.0,2575.36,2576.89,500.0
2023-12-26 12:00:00,2576.43,2576.43,2576.43,2576.43,100.0,2576.43,2576.43,2576.43,2576.43,100.0
2023-12-26 12:10:00,2579.84,2579.85,2575.0,2578.0,1783.0,2579.84,2579.85,2575.0,2578.0,1783.0
2023-12-26 12:20:00,2576.88,2580.0,2576.88,2580.0,765.0,2576.88,2580.0,2576.88,2580.0,765.0
2023-12-26 12:30:00,2578.29,2583.0,2578.28,2583.0,1214.0,2578.29,2583.0,2578.28,2583.0,1214.0
2023-12-26 12:40:00,2585.61,2589.3,2585.61,2589.3,1000.0,2585.61,2589.3,2585.61,2589.3,1000.0
2023-12-26 12:50:00,2584.63,2584.63,2583.48,2584.0,411.0,2584.63,2584.63,2583.48,2584.0,411.0
2023-12-26 13:00:00,2584.0,2584.0,2584.0,2584.0,100.0,2584.0,2584.0,2584.0,2584.0,100.0
2023-12-26 13:10:00,2586.06,2586.49,2584.88,2584.88,600.0,2586.06,2586.49,2584.88,2584.88,600.0
2023-12-26 13:20:00,2585.65,2585.65,2585.65,2585.65,125.0,2585.65,2585.65,2585.65,2585.65,125.0
2023-12-26 13:30:00,2580.04,2580.04,2580.04,2580.04,100.0,2580.04,2580.04,2580.04,2580.04,100.0
2023-12-26 13:40:00,2581.88,2581.88,2580.11,2581.02,400.0,2581.88,2581.88,2580.11,2581.02,400.0
2023-12-26 13:50:00,2582.35,2582.35,2582.34,2582.35,100.0,2582.35,2582.35,2582.34,2582.35,100.0
2023-12-26 14:00:00,2582.35,2582.35,2582.35,2582.35,0.0,2582.35,2582.35,2582.35,2582.35,0.0
2023-12-26 14:10:00,2580.05,2580.05,2579.95,2579.97,1302.0,2580.05,2580.05,2579.95,2579.97,1302.0
2023-12-26 14:20:00,2579.43,2580.0,2579.42,2579.97,600.0,2579.43,2580.0,2579.42,2579.97,600.0
2023-12-26 14:30:00,2579.97,2579.99,2579.75,2579.75,600.0,2579.97,2579.99,2579.75,2579.75,600.0
2023-12-26 14:40:00,2578.27,2583.49,2578.27,2579.77,643.0,2578.27,2583.49,2578.27,2579.77,643.0
2023-12-26 14:50:00,2580.11,2580.11,2579.32,2579.97,400.0,2580.11,2580.11,2579.32,2579.97,400.0
2023-12-26 15:00:00,2579.75,2579.84,2579.74,2579.82,400.0,2579.75,2579.84,2579.74,2579.82,400.0
2023-12-26 15:10:00,2579.81,2580.92,2579.63,2580.92,700.0,2579.81,2580.92,2579.63,2580.92,700.0
2023-12-26 15:20:00,2583.0,2589.2,2583.0,2583.59,2290.0,2583.0,2589.2,2583.0,2583.59,2290.0
2023-12-26 15:30:00,2583.07,2583.07,2579.0,2579.1,674.0,2583.07,2583.07,2579.0,2579.1,674.0
2023-12-26 15:40:00,2580.33,2582.14,2578.14,2582.14,871.0,2580.33,2582.14,2578.14,2582.14,871.0
2023-12-26 15:50:00,2579.95,2580.73,2569.32,2569.35,7163.0,2579.95,2580.73,2569.32,2569.35,7163.0
2023-12-27 09:30:00,2568.15,2571.92,2568.15,2571.92,937.0,2568.15,2571.92,2568.15,2571.92,937.0
2023-12-27 09:40:00,2565.81,2567.92,2558.96,2560.35,825.0,2565.81,2567.92,2558.96,2560.35,825.0
2023-12-27 09:50:00,2556.55,2563.0,2555.56,2555.56,1126.0,2556.55,2563.0,2555.56,2555.56,1126.0
2023-12-27 10:00:00,2558.35,2561.07,2557.13,2557.13,444.0,2558.35,2561.07,2557.13,2557.13,444.0
2023-12-27 10:10:00,2560.29,2560.29,2549.23,2549.24,750.0,2560.29,2560.29,2549.23,2549.24,750.0
2023-12-27 10:20:00,2550.25,2561.24,2550.24,2561.24,1012.0,2550.25,2561.24,2550.24,2561.24,1012.0
2023-12-27 10:30:00,2563.1,2563.1,2563.1,2563.1,100.0,2563.1,2563.1,2563.1,2563.1,100.0
2023-12-27 10:40:00,2559.43,2559.43,2556.96,2556.96,400.0,2559.43,2559.43,2556.96,2556.96,400.0
2023-12-27 10:50:00,2559.68,2560.0,2559.68,2560.0,400.0,2559.68,2560.0,2559.68,2560.0,400.0
2023-12-27 11:00:00,2567.95,2576.6,2567.55,2568.39,2000.0,2567.95,2576.6,2567.55,2568.39,2000.0
2023-12-27 11:10:00,2567.87,2567.87,2567.87,2567.87,100.0,2567.87,2567.87,2567.87,2567.87,100.0
2023-12-27 11:20:00,2565.7,2566.17,2565.7,2566.17,700.0,2565.7,2566.17,2565.7,2566.17,700.0
2023-12-27 11:30:00,2566.0,2570.0,2563.21,2570.0,1435.0,2566.0,2570.0,2563.21,2570.0,1435.0
2023-12-27 11:40:00,2570.01,2570.01,2570.0,2570.01,100.0,2570.01,2570.01,2570.0,2570.01,100.0
2023-12-27 11:50:00,2571.25,2571.61,2571.25,2571.61,200.0,2571.25,2571.61,2571.25,2571.61,200.0
2023-12-27 12:00:00,2572.45,2572.45,2572.31,2572.31,200.0,2572.45,2572.45,2572.31,2572.31,200.0
2023-12-27 12:10:00,2572.81,2572.81,2568.97,2568.97,276.0,2572.81,2572.81,2568.97,2568.97,276.0
2023-12-27 12:20:00,2568.97,2568.97,2568.97,2568.97,0.0,2568.97,2568.97,2568.97,2568.97,0.0
2023-12-27 12:30:00,2575.0,2575.0,2575.0,2575.0,100.0,2575.0,2575.0,2575.0,2575.0,100.0
2023-12-27 12:40:00,2575.0,2575.0,2575.0,2575.0,0.0,2575.0,2575.0,2575.0,2575.0,0.0
2023-12-27 12:50:00,2576.84,2576.84,2576.83,2576.84,100.0,2576.84,2576.84,2576.83,2576.84,100.0
2023-12-27 13:00:00,2574.27,2574.27,2574.27,2574.27,100.0,2574.27,2574.27,2574.27,2574.27,100.0
2023-12-27 13:10:00,2575.56,2576.44,2573.25,2573.25,641.0,2575.56,2576.44,2573.25,2573.25,641.0
2023-12-27 13:20:00,2578.3,2581.36,2573.73,2573.73,300.0,2578.3,2581.36,2573.73,2573.73,300.0
2023-12-27 13:30:00,2575.75,2576.19,2575.75,2576.19,200.0,2575.75,2576.19,2575.75,2576.19,200.0
2023-12-27 13:40:00,2576.19,2576.19,2576.19,2576.19,0.0,2576.19,2576.19,2576.19,2576.19,0.0
2023-12-27 13:50:00,2575.0,2575.0,2574.0,2575.0,924.0,2575.0,2575.0,2574.0,2575.0,924.0
2023-12-27 14:00:00,2575.0,2575.0,2571.0,2571.81,1100.0,2575.0,2575.0,2571.0,2571.81,1100.0
2023-12-27 14:10:00,2571.81,2571.81,2571.81,2571.81,0.0,2571.81,2571.81,2571.81,2571.81,0.0
2023-12-27 14:20:00,2572.15,2572.15,2572.15,2572.15,100.0,2572.15,2572.15,2572.15,2572.15,100.0
2023-12-27 14:30:00,2568.58,2568.58,2568.58,2568.58,149.0,2568.58,2568.58,2568.58,2568.58,149.0
2023-12-27 14:40:00,2568.58,2568.58,2568.58,2568.58,0.0,2568.58,2568.58,2568.58,2568.58,0.0
2023-12-27 14:50:00,2568.38,2568.38,2567.08,2567.08,200.0,2568.38,2568.38,2567.08,2567.08,200.0
2023-12-27 15:00:00,2566.28,2567.49,2566.27,2567.49,200.0,2566.28,2567.49,2566.27,2567.49,200.0
2023-12-27 15:10:00,2573.6,2573.6,2573.6,2573.6,218.0,2573.6,2573.6,2573.6,2573.6,218.0
2023-12-27 15:20:00,2571.47,2572.45,2569.03,2572.45,468.0,2571.47,2572.45,2569.03,2572.45,468.0
2023-12-27 15:30:00,2566.88,2566.88,2564.74,2564.74,500.0,2566.88,2566.88,2564.74,2564.74,500.0
2023-12-27 15:40:00,2565.63,2566.38,2565.0,2565.36,1272.0,2565.63,2566.38,2565.0,2565.36,1272.0
2023-12-27 15:50:00,2566.49,2576.51,2566.4,2576.51,2194.0,2566.49,2576.51,2566.4,2576.51,2194.0
2023-12-28 09:30:00,2566.81,2579.05,2556.21,2579.05,1396.0,2566.81,2579.05,2556.21,2579.05,1396.0
2023-12-28 09:40:00,2583.5,2583.5,2575.15,2579.37,300.0,2583.5,2583.5,2575.15,2579.37,300.0
2023-12-28 09:50:00,2569.15,2580.19,2569.15,2572.8,867.0,2569.15,2580.19,2569.15,2572.8,867.0
2023-12-28 10:00:00,2572.8,2572.8,2572.8,2572.8,0.0,2572.8,2572.8,2572.8,2572.8,0.0
2023-12-28 10:10:00,2572.61,2573.27,2572.61,2573.27,300.0,2572.61,2573.27,2572.61,2573.27,300.0
2023-12-28 10:20:00,2570.25,2570.25,2570.25,2570.25,200.0,2570.25,2570.25,2570.25,2570.25,200.0
2023-12-28 10:30:00,2577.44,2577.44,2574.25,2574.26,219.0,2577.44,2577.44,2574.25,2574.26,219.0
2023-12-28 10:40:00,2574.64,2579.0,2574.64,2579.0,600.0,2574.64,2579.0,2574.64,2579.0,600.0
2023-12-28 10:50:00,2577.74,2577.96,2573.35,2573.35,500.0,2577.74,2577.96,2573.35,2573.35,500.0
2023-12-28 11:00:00,2573.35,2573.35,2573.35,2573.35,0.0,2573.35,2573.35,2573.35,2573.35,0.0
2023-12-28 11:10:00,2573.35,2573.35,2573.35,2573.35,0.0,2573.35,2573.35,2573.35,2573.35,0.0
2023-12-28 11:20:00,2572.74,2572.74,2572.74,2572.74,100.0,2572.74,2572.74,2572.74,2572.74,100.0
2023-12-28 11:30:00,2572.74,2572.74,2572.74,2572.74,0.0,2572.74,2572.74,2572.74,2572.74,0.0
2023-12-28 11:40:00,2572.74,2572.74,2572.74,2572.74,0.0,2572.74,2572.74,2572.74,2572.74,0.0
2023-12-28 11:50:00,2571.45,2571.45,2571.45,2571.45,100.0,2571.45,2571.45,2571.45,2571.45,100.0
2023-12-28 12:00:00,2565.92,2572.38,2565.52,2572.38,414.0,2565.92,2572.38,2565.52,2572.38,414.0
2023-12-28 12:10:00,2574.3,2575.5,2569.49,2569.49,1006.0,2574.3,2575.5,2569.49,2569.49,1006.0
2023-12-28 12:20:00,2569.49,2569.49,2569.49,2569.49,0.0,2569.49,2569.49,2569.49,2569.49,0.0
2023-12-28 12:30:00,2565.4,2565.4,2565.31,2565.31,238.0,2565.4,2565.4,2565.31,2565.31,238.0
2023-12-28 12:40:00,2565.31,2565.31,2565.31,2565.31,0.0,2565.31,2565.31,2565.31,2565.31,0.0
2023-12-28 12:50:00,2568.34,2569.02,2567.57,2569.02,306.0,2568.34,2569.02,2567.57,2569.02,306.0
2023-12-28 13:00:00,2566.86,2566.86,2566.4,2566.4,283.0,2566.86,2566.86,2566.4,2566.4,283.0
2023-12-28 13:10:00,2570.09,2570.09,2570.09,2570.09,100.0,2570.09,2570.09,2570.09,2570.09,100.0
2023-12-28 13:20:00,2575.41,2575.41,2575.4,2575.41,100.0,2575.41,2575.41,2575.4,2575.41,100.0
2023-12-28 13:30:00,2575.41,2575.41,2575.41,2575.41,0.0,2575.41,2575.41,2575.41,2575.41,0.0
2023-12-28 13:40:00,2575.41,2575.41,2575.41,2575.41,0.0,2575.41,2575.41,2575.41,2575.41,0.0
2023-12-28 13:50:00,2575.05,2575.05,2574.26,2574.26,200.0,2575.05,2575.05,2574.26,2574.26,200.0
2023-12-28 14:00:00,2573.15,2573.16,2573.15,2573.15,107.0,2573.15,2573.16,2573.15,2573.15,107.0
2023-12-28 14:10:00,2577.54,2577.54,2570.34,2570.35,363.0,2577.54,2577.54,2570.34,2570.35,363.0
2023-12-28 14:20:00,2575.96,2575.96,2573.28,2573.28,200.0,2575.96,2575.96,2573.28,2573.28,200.0
2023-12-28 14:30:00,2577.0,2577.0,2577.0,2577.0,100.0,2577.0,2577.0,2577.0,2577.0,100.0
2023-12-28 14:40:00,2578.54,2580.0,2576.79,2576.79,607.0,2578.54,2580.0,2576.79,2576.79,607.0
2023-12-28 14:50:00,2576.79,2576.79,2576.79,2576.79,0.0,2576.79,2576.79,2576.79,2576.79,0.0
2023-12-28 15:00:00,2572.16,2574.26,2572.16,2574.26,200.0,2572.16,2574.26,2572.16,2574.26,200.0
2023-12-28 15:10:00,2572.05,2572.2,2572.05,2572.2,200.0,2572.05,2572.2,2572.05,2572.2,200.0
2023-12-28 15:20:00,2571.86,2574.66,2571.72,2573.46,700.0,2571.86,2574.66,2571.72,2573.46,700.0
2023-12-28 15:30:00,2573.5,2573.5,2571.12,2571.13,505.0,2573.5,2573.5,2571.12,2571.13,505.0
2023-12-28 15:40:00,2569.04,2572.32,2569.04,2571.51,1007.0,2569.04,2572.32,2569.04,2571.51,1007.0
2023-12-28 15:50:00,2571.37,2571.37,2565.85,2569.15,2692.0,2571.37,2571.37,2565.85,2569.15,2692.0
2023-12-29 09:30:00,2570.75,2577.99,2569.54,2577.99,1147.0,2570.75,2577.99,2569.54,2577.99,1147.0
2023-12-29 09:40:00,2577.99,2577.99,2577.99,2577.99,0.0,2577.99,2577.99,2577.99,2577.99,0.0
2023-12-29 09:50:00,2564.0,2569.53,2554.76,2569.53,1100.0,2564.0,2569.53,2554.76,2569.53,1100.0
2023-12-29 10:00:00,2570.0,2572.27,2568.48,2572.27,375.0,2570.0,2572.27,2568.48,2572.27,375.0
2023-12-29 10:10:00,2572.15,2572.5,2572.15,2572.5,220.0,2572.15,2572.5,2572.15,2572.5,220.0
2023-12-29 10:20:00,2571.0,2577.15,2571.0,2577.15,600.0,2571.0,2577.15,2571.0,2577.15,600.0
2023-12-29 10:30:00,2576.72,2576.72,2573.0,2573.05,1177.0,2576.72,2576.72,2573.0,2573.05,1177.0
2023-12-29 10:40:00,2573.41,2576.03,2569.47,2569.47,1822.0,2573.41,2576.03,2569.47,2569.47,1822.0
2023-12-29 10:50:00,2571.54,2575.64,2571.54,2575.64,400.0,2571.54,2575.64,2571.54,2575.64,400.0
2023-12-29 11:00:00,2578.41,2578.42,2578.26,2578.26,200.0,2578.41,2578.42,2578.26,2578.26,200.0
2023-12-29 11:10:00,2578.12,2578.14,2578.11,2578.14,200.0,2578.12,2578.14,2578.11,2578.14,200.0
2023-12-29 11:20:00,2576.82,2576.82,2571.17,2572.09,828.0,2576.82,2576.82,2571.17,2572.09,828.0
2023-12-29 11:30:00,2572.09,2572.09,2572.09,2572.09,0.0,2572.09,2572.09,2572.09,2572.09,0.0
2023-12-29 11:40:00,2572.09,2572.09,2572.09,2572.09,0.0,2572.09,2572.09,2572.09,2572.09,0.0
2023-12-29 11:50:00,2571.82,2575.45,2571.65,2571.65,461.0,2571.82,2575.45,2571.65,2571.65,461.0
2023-12-29 12:00:00,2569.71,2569.71,2569.71,2569.71,133.0,2569.71,2569.71,2569.71,2569.71,133.0
2023-12-29 12:10:00,2569.71,2569.71,2569.71,2569.71,0.0,2569.71,2569.71,2569.71,2569.71,0.0
2023-12-29 12:20:00,2569.71,2569.71,2569.71,2569.71,0.0,2569.71,2569.71,2569.71,2569.71,0.0
2023-12-29 12:30:00,2569.71,2569.71,2569.71,2569.71,0.0,2569.71,2569.71,2569.71,2569.71,0.0
2023-12-29 12:40:00,2569.71,2569.71,2569.71,2569.71,0.0,2569.71,2569.71,2569.71,2569.71,0.0
2023-12-29 12:50:00,2569.71,2569.71,2569.71,2569.71,0.0,2569.71,2569.71,2569.71,2569.71,0.0
2023-12-29 13:00:00,2569.2,2573.0,2569.2,2573.0,300.0,2569.2,2573.0,2569.2,2573.0,300.0
2023-12-29 13:10:00,2575.5,2576.96,2575.5,2576.49,400.0,2575.5,2576.96,2575.5,2576.49,400.0
2023-12-29 13:20:00,2574.78,2574.78,2574.78,2574.78,100.0,2574.78,2574.78,2574.78,2574.78,100.0
2023-12-29 13:30:00,2574.78,2574.78,2574.78,2574.78,0.0,2574.78,2574.78,2574.78,2574.78,0.0
2023-12-29 13:40:00,2574.78,2574.78,2574.78,2574.78,0.0,2574.78,2574.78,2574.78,2574.78,0.0
2023-12-29 13:50:00,2582.47,2582.61,2575.97,2582.47,1129.0,2582.47,2582.61,2575.97,2582.47,1129.0
2023-12-29 14:00:00,2579.73,2579.73,2579.73,2579.73,100.0,2579.73,2579.73,2579.73,2579.73,100.0
2023-12-29 14:10:00,2579.0,2579.0,2578.68,2578.68,200.0,2579.0,2579.0,2578.68,2578.68,200.0
2023-12-29 14:20:00,2580.0,2580.0,2576.18,2576.18,300.0,2580.0,2580.0,2576.18,2576.18,300.0
2023-12-29 14:30:00,2573.52,2573.52,2571.66,2571.66,400.0,2573.52,2573.52,2571.66,2571.66,400.0
2023-12-29 14:40:00,2576.94,2577.35,2576.94,2577.35,334.0,2576.94,2577.35,2576.94,2577.35,334.0
2023-12-29 14:50:00,2574.47,2577.21,2574.46,2577.2,1000.0,2574.47,2577.21,2574.46,2577.2,1000.0
2023-12-29 15:00:00,2581.19,2581.19,2581.19,2581.19,100.0,2581.19,2581.19,2581.19,2581.19,100.0
2023-12-29 15:10:00,2582.07,2582.07,2582.07,2582.07,100.0,2582.07,2582.07,2582.07,2582.07,100.0
2023-12-29 15:20:00,2577.26,2577.29,2577.26,2577.29,300.0,2577.26,2577.29,2577.26,2577.29,300.0
2023-12-29 15:30:00,2577.24,2578.95,2576.75,2578.39,926.0,2577.24,2578.95,2576.75,2578.39,926.0
2023-12-29 15:40:00,2579.0,2579.0,2575.46,2577.18,600.0,2579.0,2579.0,2575.46,2577.18,600.0
2023-12-29 15:50:00,2575.68,2585.87,2574.45,2583.5,4498.0,2575.68,2585.87,2574.45,2583.5,4498.0
2024-01-02 09:30:00,2590.0,2604.57,2568.36,2576.63,4292.0,2590.0,2604.57,2568.36,2576.63,4292.0
2024-01-02 09:40:00,2564.17,2597.03,2564.17,2589.2,2276.0,2564.17,2597.03,2564.17,2589.2,2276.0
2024-01-02 09:50:00,2598.27,2598.27,2597.56,2597.56,500.0,2598.27,2598.27,2597.56,2597.56,500.0
2024-01-02 10:00:00,2590.32,2597.8,2588.11,2591.25,1800.0,2590.32,2597.8,2588.11,2591.25,1800.0
2024-01-02 10:10:00,2588.09,2608.86,2587.96,2608.86,3302.0,2588.09,2608.86,2587.96,2608.86,3302.0
2024-01-02 10:20:00,2614.95,2621.29,2611.95,2621.29,1025.0,2614.95,2621.29,2611.95,2621.29,1025.0
2024-01-02 10:30:00,2621.29,2621.29,2621.29,2621.29,0.0,2621.29,2621.29,2621.29,2621.29,0.0
2024-01-02 10:40:00,2618.04,2623.58,2618.04,2623.58,352.0,2618.04,2623.58,2618.04,2623.58,352.0
2024-01-02 10:50:00,2617.5,2618.86,2603.3,2603.3,1000.0,2617.5,2618.86,2603.3,2603.3,1000.0
2024-01-02 11:00:00,2603.83,2603.83,2602.79,2602.93,400.0,2603.83,2603.83,2602.79,2602.93,400.0
2024-01-02 11:10:00,2601.97,2602.0,2596.36,2596.37,800.0,2601.97,2602.0,2596.36,2596.37,800.0
2024-01-02 11:20:00,2593.94,2597.69,2593.78,2597.68,1012.0,2593.94,2597.69,2593.78,2597.68,1012.0
2024-01-02 11:30:00,2598.0,2598.0,2592.47,2596.41,2000.0,2598.0,2598.0,2592.47,2596.41,2000.0
2024-01-02 11:40:00,2592.59,2602.77,2592.21,2597.11,1587.0,2592.59,2602.77,2592.21,2597.11,1587.0
2024-01-02 11:50:00,2598.0,2600.17,2592.24,2592.3,800.0,2598.0,2600.17,2592.24,2592.3,800.0
2024-01-02 12:00:00,2594.9,2594.9,2591.51,2594.0,772.0,2594.9,2594.9,2591.51,2594.0,772.0
2024-01-02 12:10:00,2593.2,2593.2,2588.0,2592.68,414.0,2593.2,2593.2,2588.0,2592.68,414.0
2024-01-02 12:20:00,2582.76,2582.76,2582.76,2582.76,100.0,2582.76,2582.76,2582.76,2582.76,100.0
2024-01-02 12:30:00,2582.76,2582.76,2582.76,2582.76,0.0,2582.76,2582.76,2582.76,2582.76,0.0
2024-01-02 12:40:00,2584.15,2584.82,2580.27,2583.2,926.0,2584.15,2584.82,2580.27,2583.2,926.0
2024-01-02 12:50:00,2580.05,2582.38,2580.05,2582.38,300.0,2580.05,2582.38,2580.05,2582.38,300.0
2024-01-02 13:00:00,2582.38,2582.38,2582.38,2582.38,0.0,2582.38,2582.38,2582.38,2582.38,0.0
2024-01-02 13:10:00,2579.26,2582.32,2579.26,2582.32,227.0,2579.26,2582.32,2579.26,2582.32,227.0
2024-01-02 13:20:00,2578.13,2581.56,2578.13,2580.37,1068.0,2578.13,2581.56,2578.13,2580.37,1068.0
2024-01-02 13:30:00,2579.05,2579.38,2577.13,2579.28,1276.0,2579.05,2579.38,2577.13,2579.28,1276.0
2024-01-02 13:40:00,2576.95,2580.41,2576.02,2578.57,2655.0,2576.95,2580.41,2576.02,2578.57,2655.0
2024-01-02 13:50:00,2581.6,2581.6,2578.9,2578.9,1748.0,2581.6,2581.6,2578.9,2578.9,1748.0
2024-01-02 14:00:00,2579.2,2579.92,2575.2,2575.2,813.0,2579.2,2579.92,2575.2,2575.2,813.0
2024-01-02 14:10:00,2575.2,2575.2,2575.2,2575.2,0.0,2575.2,2575.2,2575.2,2575.2,0.0
2024-01-02 14:20:00,2573.97,2574.71,2573.57,2574.7,700.0,2573.97,2574.71,2573.57,2574.7,700.0
2024-01-02 14:30:00,2578.21,2578.21,2572.13,2572.13,507.0,2578.21,2578.21,2572.13,2572.13,507.0
2024-01-02 14:40:00,2572.92,2572.92,2572.92,2572.92,100.0,2572.92,2572.92,2572.92,2572.92,100.0
2024-01-02 14:50:00,2572.92,2572.92,2572.92,2572.92,0.0,2572.92,2572.92,2572.92,2572.92,0.0
2024-01-02 15:00:00,2572.95,2572.95,2570.99,2571.21,432.0,2572.95,2572.95,2570.99,2571.21,432.0
2024-01-02 15:10:00,2571.21,2571.21,2571.21,2571.21,0.0,2571.21,2571.21,2571.21,2571.21,0.0
2024-01-02 15:20:00,2571.23,2571.35,2571.23,2571.35,300.0,2571.23,2571.35,2571.23,2571.35,300.0
2024-01-02 15:30:00,2570.95,2570.95,2570.95,2570.95,100.0,2570.95,2570.95,2570.95,2570.95,100.0
2024-01-02 15:40:00,2568.04,2568.27,2568.04,2568.27,270.0,2568.04,2568.27,2568.04,2568.27,270.0
2024-01-02 15:50:00,2568.67,2572.0,2566.93,2569.82,5660.0,2568.67,2572.0,2566.93,2569.82,5660.0
2024-01-03 09:30:00,2561.02,2570.75,2561.02,2570.75,1227.0,2561.02,2570.75,2561.02,2570.75,1227.0
2024-01-03 09:40:00,2569.36,2570.25,2569.08,2570.25,300.0,2569.36,2570.25,2569.08,2570.25,300.0
2024-01-03 09:50:00,2576.52,2581.32,2576.52,2579.57,300.0,2576.52,2581.32,2576.52,2579.57,300.0
2024-01-03 10:00:00,2591.29,2591.29,2585.33,2588.04,1100.0,2591.29,2591.29,2585.33,2588.04,1100.0
2024-01-03 10:10:00,2589.31,2595.33,2589.31,2594.03,1400.0,2589.31,2595.33,2589.31,2594.03,1400.0
2024-01-03 10:20:00,2597.36,2601.08,2597.35,2601.08,200.0,2597.36,2601.08,2597.35,2601.08,200.0
2024-01-03 10:30:00,2605.76,2605.89,2601.15,2601.15,1524.0,2605.76,2605.89,2601.15,2601.15,1524.0
2024-01-03 10:40:00,2604.92,2608.98,2600.12,2607.42,1700.0,2604.92,2608.98,2600.12,2607.42,1700.0
2024-01-03 10:50:00,2611.25,2612.32,2607.62,2611.99,900.0,2611.25,2612.32,2607.62,2611.99,900.0
2024-01-03 11:00:00,2611.47,2611.47,2606.75,2608.2,607.0,2611.47,2611.47,2606.75,2608.2,607.0
2024-01-03 11:10:00,2608.3,2608.35,2608.3,2608.35,200.0,2608.3,2608.35,2608.3,2608.35,200.0
2024-01-03 11:20:00,2608.35,2608.35,2608.35,2608.35,0.0,2608.35,2608.35,2608.35,2608.35,0.0
2024-01-03 11:30:00,2605.09,2605.09,2598.88,2603.66,1700.0,2605.09,2605.09,2598.88,2603.66,1700.0
2024-01-03 11:40:00,2606.71,2606.71,2606.71,2606.71,112.0,2606.71,2606.71,2606.71,2606.71,112.0
2024-01-03 11:50:00,2604.95,2604.95,2604.94,2604.95,100.0,2604.95,2604.95,2604.94,2604.95,100.0
2024-01-03 12:00:00,2606.04,2608.3,2606.03,2608.3,279.0,2606.04,2608.3,2606.03,2608.3,279.0
2024-01-03 12:10:00,2604.29,2604.29,2601.5,2601.5,435.0,2604.29,2604.29,2601.5,2601.5,435.0
2024-01-03 12:20:00,2604.54,2608.39,2604.54,2608.39,400.0,2604.54,2608.39,2604.54,2608.39,400.0
2024-01-03 12:30:00,2608.86,2608.86,2608.86,2608.86,100.0,2608.86,2608.86,2608.86,2608.86,100.0
2024-01-03 12:40:00,2605.41,2605.41,2595.15,2595.15,1798.0,2605.41,2605.41,2595.15,2595.15,1798.0
2024-01-03 12:50:00,2598.3,2601.01,2598.3,2601.01,600.0,2598.3,2601.01,2598.3,2601.01,600.0
2024-01-03 13:00:00,2604.78,2604.78,2604.13,2604.13,693.0,2604.78,2604.78,2604.13,2604.13,693.0
2024-01-03 13:10:00,2605.59,2605.59,2603.52,2603.52,593.0,2605.59,2605.59,2603.52,2603.52,593.0
2024-01-03 13:20:00,2601.68,2601.68,2601.68,2601.68,243.0,2601.68,2601.68,2601.68,2601.68,243.0
2024-01-03 13:30:00,2598.03,2598.93,2595.24,2598.93,471.0,2598.03,2598.93,2595.24,2598.93,471.0
2024-01-03 13:40:00,2595.11,2595.11,2595.11,2595.11,137.0,2595.11,2595.11,2595.11,2595.11,137.0
2024-01-03 13:50:00,2591.82,2594.8,2591.82,2594.8,675.0,2591.82,2594.8,2591.82,2594.8,675.0
2024-01-03 14:00:00,2599.25,2599.25,2599.25,2599.25,100.0,2599.25,2599.25,2599.25,2599.25,100.0
2024-01-03 14:10:00,2591.53,2592.3,2589.57,2589.58,727.0,2591.53,2592.3,2589.57,2589.58,727.0
2024-01-03 14:20:00,2595.14,2599.0,2595.14,2598.1,442.0,2595.14,2599.0,2595.14,2598.1,442.0
2024-01-03 14:30:00,2598.0,2598.0,2595.89,2595.89,200.0,2598.0,2598.0,2595.89,2595.89,200.0
2024-01-03 14:40:00,2600.54,2600.55,2595.76,2595.99,1000.0,2600.54,2600.55,2595.76,2595.99,1000.0
2024-01-03 14:50:00,2593.28,2593.28,2593.28,2593.28,100.0,2593.28,2593.28,2593.28,2593.28,100.0
2024-01-03 15:00:00,2589.86,2589.86,2585.74,2588.31,944.0,2589.86,2589.86,2585.74,2588.31,944.0
2024-01-03 15:10:00,2589.83,2589.83,2587.47,2587.47,200.0,2589.83,2589.83,2587.47,2587.47,200.0
2024-01-03 15:20:00,2588.83,2588.84,2579.68,2579.68,2150.0,2588.83,2588.84,2579.68,2579.68,2150.0
2024-01-03 15:30:00,2579.69,2580.91,2578.0,2578.0,979.0,2579.69,2580.91,2578.0,2578.0,979.0
2024-01-03 15:40:00,2575.56,2577.54,2574.0,2574.0,1243.0,2575.56,2577.54,2574.0,2574.0,1243.0
2024-01-03 15:50:00,2569.97,2572.53,2567.56,2570.08,3930.0,2569.97,2572.53,2567.56,2570.08,3930.0
2024-01-04 09:30:00,2577.61,2577.61,2561.5,2576.0,1882.0,2577.61,2577.61,2561.5,2576.0,1882.0
2024-01-04 09:40:00,2577.38,2577.38,2560.0,2565.99,1200.0,2577.38,2577.38,2560.0,2565.99,1200.0
2024-01-04 09:50:00,2569.56,2570.24,2563.72,2570.24,1700.0,2569.56,2570.24,2563.72,2570.24,1700.0
2024-01-04 10:00:00,2574.77,2579.74,2568.2,2574.25,1538.0,2574.77,2579.74,2568.2,2574.25,1538.0
2024-01-04 10:10:00,2574.25,2574.25,2573.69,2573.7,200.0,2574.25,2574.25,2573.69,2573.7,200.0
2024-01-04 10:20:00,2575.32,2575.32,2572.06,2572.06,286.0,2575.32,2575.32,2572.06,2572.06,286.0
2024-01-04 10:30:00,2571.73,2571.73,2571.73,2571.73,100.0,2571.73,2571.73,2571.73,2571.73,100.0
2024-01-04 10:40:00,2569.34,2569.34,2569.34,2569.34,100.0,2569.34,2569.34,2569.34,2569.34,100.0
2024-01-04 10:50:00,2569.0,2573.79,2567.74,2568.13,659.0,2569.0,2573.79,2567.74,2568.13,659.0
2024-01-04 11:00:00,2565.62,2565.62,2565.43,2565.43,300.0,2565.62,2565.62,2565.43,2565.43,300.0
2024-01-04 11:10:00,2564.82,2569.94,2564.82,2565.17,819.0,2564.82,2569.94,2564.82,2565.17,819.0
2024-01-04 11:20:00,2566.16,2573.57,2564.42,2569.6,1139.0,2566.16,2573.57,2564.42,2569.6,1139.0
2024-01-04 11:30:00,2568.41,2571.74,2567.76,2567.76,500.0,2568.41,2571.74,2567.76,2567.76,500.0
2024-01-04 11:40:00,2568.49,2568.49,2568.48,2568.49,100.0,2568.49,2568.49,2568.48,2568.49,100.0
2024-01-04 11:50:00,2569.39,2570.55,2569.39,2570.55,200.0,2569.39,2570.55,2569.39,2570.55,200.0
2024-01-04 12:00:00,2570.55,2570.55,2570.55,2570.55,0.0,2570.55,2570.55,2570.55,2570.55,0.0
2024-01-04 12:10:00,2580.0,2581.54,2577.35,2577.46,494.0,2580.0,2581.54,2577.35,2577.46,494.0
2024-01-04 12:20:00,2580.36,2580.36,2577.39,2577.39,300.0,2580.36,2580.36,2577.39,2577.39,300.0
2024-01-04 12:30:00,2577.92,2577.92,2576.28,2576.29,526.0,2577.92,2577.92,2576.28,2576.29,526.0
2024-01-04 12:40:00,2577.03,2577.03,2572.29,2575.91,577.0,2577.03,2577.03,2572.29,2575.91,577.0
2024-01-04 12:50:00,2580.61,2580.61,2580.23,2580.23,200.0,2580.61,2580.61,2580.23,2580.23,200.0
2024-01-04 13:00:00,2584.78,2584.78,2583.16,2583.16,470.0,2584.78,2584.78,2583.16,2583.16,470.0
2024-01-04 13:10:00,2580.11,2580.11,2580.11,2580.11,100.0,2580.11,2580.11,2580.11,2580.11,100.0
2024-01-04 13:20:00,2580.11,2580.11,2580.11,2580.11,0.0,2580.11,2580.11,2580.11,2580.11,0.0
2024-01-04 13:30:00,2569.82,2569.82,2569.82,2569.82,100.0,2569.82,2569.82,2569.82,2569.82,100.0
2024-01-04 13:40:00,2574.25,2574.25,2570.78,2570.78,400.0,2574.25,2574.25,2570.78,2570.78,400.0
2024-01-04 13:50:00,2570.91,2574.5,2569.61,2574.5,316.0,2570.91,2574.5,2569.61,2574.5,316.0
2024-01-04 14:00:00,2571.36,2572.62,2569.35,2571.28,400.0,2571.36,2572.62,2569.35,2571.28,400.0
2024-01-04 14:10:00,2569.49,2569.6,2566.69,2568.5,700.0,2569.49,2569.6,2566.69,2568.5,700.0
2024-01-04 14:20:00,2566.9,2566.9,2566.9,2566.9,100.0,2566.9,2566.9,2566.9,2566.9,100.0
2024-01-04 14:30:00,2560.5,2560.5,2560.5,2560.5,100.0,2560.5,2560.5,2560.5,2560.5,100.0
2024-01-04 14:40:00,2562.04,2562.04,2562.04,2562.04,100.0,2562.04,2562.04,2562.04,2562.04,100.0
2024-01-04 14:50:00,2564.44,2564.88,2564.44,2564.88,200.0,2564.44,2564.88,2564.44,2564.88,200.0
2024-01-04 15:00:00,2563.0,2563.0,2562.69,2562.69,418.0,2563.0,2563.0,2562.69,2562.69,418.0
2024-01-04 15:10:00,2561.62,2561.62,2561.62,2561.62,100.0,2561.62,2561.62,2561.62,2561.62,100.0
2024-01-04 15:20:00,2564.21,2565.79,2562.21,2562.21,600.0,2564.21,2565.79,2562.21,2562.21,600.0
2024-01-04 15:30:00,2560.02,2561.44,2560.02,2561.44,732.0,2560.02,2561.44,2560.02,2561.44,732.0
2024-01-04 15:40:00,2565.3,2565.3,2563.88,2563.88,553.0,2565.3,2565.3,2563.88,2563.88,553.0
2024-01-04 15:50:00,2560.3,2563.42,2557.39,2559.76,3951.0,2560.3,2563.42,2557.39,2559.76,3951.0
2024-01-05 09:30:00,2565.29,2565.4,2564.35,2564.5,1917.0,2565.29,2565.4,2564.35,2564.5,1917.0
2024-01-05 09:40:00,2565.41,2565.41,2559.95,2559.95,300.0,2565.41,2565.41,2559.95,2559.95,300.0
2024-01-05 09:50:00,2558.6,2559.89,2555.04,2555.05,600.0,2558.6,2559.89,2555.04,2555.05,600.0
2024-01-05 10:00:00,2556.32,2566.81,2556.32,2565.76,1564.0,2556.32,2566.81,2556.32,2565.76,1564.0
2024-01-05 10:10:00,2571.42,2575.49,2571.42,2575.49,501.0,2571.42,2575.49,2571.42,2575.49,501.0
2024-01-05 10:20:00,2562.87,2562.87,2560.48,2560.48,251.0,2562.87,2562.87,2560.48,2560.48,251.0
2024-01-05 10:30:00,2555.2,2561.7,2555.2,2561.7,442.0,2555.2,2561.7,2555.2,2561.7,442.0
2024-01-05 10:40:00,2558.47,2558.47,2558.46,2558.47,100.0,2558.47,2558.47,2558.46,2558.47,100.0
2024-01-05 10:50:00,2557.89,2561.59,2557.89,2559.2,308.0,2557.89,2561.59,2557.89,2559.2,308.0
2024-01-05 11:00:00,2556.78,2558.15,2554.85,2555.8,1400.0,2556.78,2558.15,2554.85,2555.8,1400.0
2024-01-05 11:10:00,2556.16,2557.1,2550.1,2553.58,1153.0,2556.16,2557.1,2550.1,2553.58,1153.0
2024-01-05 11:20:00,2550.91,2552.0,2550.41,2550.41,300.0,2550.91,2552.0,2550.41,2550.41,300.0
2024-01-05 11:30:00,2550.41,2550.41,2550.41,2550.41,0.0,2550.41,2550.41,2550.41,2550.41,0.0
2024-01-05 11:40:00,2550.53,2552.89,2549.15,2552.89,2197.0,2550.53,2552.89,2549.15,2552.89,2197.0
2024-01-05 11:50:00,2556.65,2556.65,2552.99,2555.0,2070.0,2556.65,2556.65,2552.99,2555.0,2070.0
2024-01-05 12:00:00,2555.95,2556.6,2551.0,2551.0,2522.0,2555.95,2556.6,2551.0,2551.0,2522.0
2024-01-05 12:10:00,2556.21,2556.22,2556.21,2556.21,378.0,2556.21,2556.22,2556.21,2556.21,378.0
2024-01-05 12:20:00,2554.1,2554.1,2554.09,2554.1,128.0,2554.1,2554.1,2554.09,2554.1,128.0
2024-01-05 12:30:00,2552.61,2552.61,2552.6,2552.61,100.0,2552.61,2552.61,2552.6,2552.61,100.0
2024-01-05 12:40:00,2552.1,2552.1,2551.69,2551.69,400.0,2552.1,2552.1,2551.69,2551.69,400.0
2024-01-05 12:50:00,2551.69,2551.69,2551.69,2551.69,0.0,2551.69,2551.69,2551.69,2551.69,0.0
2024-01-05 13:00:00,2552.01,2556.2,2549.69,2549.69,1180.0,2552.01,2556.2,2549.69,2549.69,1180.0
2024-01-05 13:10:00,2548.69,2550.89,2548.69,2550.69,475.0,2548.69,2550.89,2548.69,2550.69,475.0
2024-01-05 13:20:00,2556.19,2556.21,2552.67,2556.21,800.0,2556.19,2556.21,2552.67,2556.21,800.0
2024-01-05 13:30:00,2556.21,2556.21,2556.21,2556.21,0.0,2556.21,2556.21,2556.21,2556.21,0.0
2024-01-05 13:40:00,2556.21,2556.21,2556.21,2556.21,0.0,2556.21,2556.21,2556.21,2556.21,0.0
2024-01-05 13:50:00,2559.5,2559.5,2559.5,2559.5,100.0,2559.5,2559.5,2559.5,2559.5,100.0
2024-01-05 14:00:00,2557.41,2557.41,2557.41,2557.41,100.0,2557.41,2557.41,2557.41,2557.41,100.0
2024-01-05 14:10:00,2556.99,2557.0,2551.38,2551.38,1795.0,2556.99,2557.0,2551.38,2551.38,1795.0
2024-01-05 14:20:00,2552.17,2552.19,2544.88,2550.04,2600.0,2552.17,2552.19,2544.88,2550.04,2600.0
2024-01-05 14:30:00,2549.79,2550.79,2547.69,2547.69,2100.0,2549.79,2550.79,2547.69,2547.69,2100.0
2024-01-05 14:40:00,2548.69,2548.69,2548.69,2548.69,200.0,2548.69,2548.69,2548.69,2548.69,200.0
2024-01-05 14:50:00,2554.43,2554.43,2551.18,2554.43,500.0,2554.43,2554.43,2551.18,2554.43,500.0
2024-01-05 15:00:00,2554.42,2554.67,2554.4,2554.4,300.0,2554.42,2554.67,2554.4,2554.4,300.0
2024-01-05 15:10:00,2555.21,2555.21,2551.59,2553.06,800.0,2555.21,2555.21,2551.59,2553.06,800.0
2024-01-05 15:20:00,2554.53,2556.33,2553.32,2555.81,1445.0,2554.53,2556.33,2553.32,2555.81,1445.0
2024-01-05 15:30:00,2555.44,2556.21,2552.93,2556.21,1572.0,2555.44,2556.21,2552.93,2556.21,1572.0
2024-01-05 15:40:00,2555.76,2559.19,2554.7,2559.12,701.0,2555.76,2559.19,2554.7,2559.12,701.0
2024-01-05 15:50:00,2557.25,2558.13,2550.7,2553.54,11690.0,2557.25,2558.13,2550.7,2553.54,11690.0
2024-01-08 09:30:00,2540.1,2560.9,2540.1,2554.0,2981.0,2540.1,2560.9,2540.1,2554.0,2981.0
2024-01-08 09:40:00,2555.92,2555.92,2548.5,2552.1,700.0,2555.92,2555.92,2548.5,2552.1,700.0
2024-01-08 09:50:00,2550.17,2550.17,2536.42,2536.43,1700.0,2550.17,2550.17,2536.42,2536.43,1700.0
2024-01-08 10:00:00,2539.68,2541.53,2530.27,2536.68,2599.0,2539.68,2541.53,2530.27,2536.68,2599.0
2024-01-08 10:10:00,2536.68,2539.24,2536.68,2537.0,1700.0,2536.68,2539.24,2536.68,2537.0,1700.0
2024-01-08 10:20:00,2541.17,2541.98,2541.17,2541.98,207.0,2541.17,2541.98,2541.17,2541.98,207.0
2024-01-08 10:30:00,2541.69,2541.69,2538.6,2539.35,800.0,2541.69,2541.69,2538.6,2539.35,800.0
2024-01-08 10:40:00,2545.37,2545.37,2542.59,2542.6,200.0,2545.37,2545.37,2542.59,2542.6,200.0
2024-01-08 10:50:00,2545.02,2545.72,2544.85,2545.71,400.0,2545.02,2545.72,2544.85,2545.71,400.0
2024-01-08 11:00:00,2532.43,2532.43,2532.43,2532.43,380.0,2532.43,2532.43,2532.43,2532.43,380.0
2024-01-08 11:10:00,2533.19,2537.04,2533.19,2537.04,1016.0,2533.19,2537.04,2533.19,2537.04,1016.0
2024-01-08 11:20:00,2538.85,2538.85,2533.47,2533.47,400.0,2538.85,2538.85,2533.47,2533.47,400.0
2024-01-08 11:30:00,2535.32,2535.32,2535.32,2535.32,100.0,2535.32,2535.32,2535.32,2535.32,100.0
2024-01-08 11:40:00,2534.83,2535.62,2530.57,2535.62,816.0,2534.83,2535.62,2530.57,2535.62,816.0
2024-01-08 11:50:00,2531.22,2531.22,2531.22,2531.22,100.0,2531.22,2531.22,2531.22,2531.22,100.0
2024-01-08 12:00:00,2529.98,2530.39,2525.13,2525.13,1500.0,2529.98,2530.39,2525.13,2525.13,1500.0
2024-01-08 12:10:00,2526.36,2526.89,2519.81,2522.14,800.0,2526.36,2526.89,2519.81,2522.14,800.0
2024-01-08 12:20:00,2516.19,2517.98,2516.19,2517.09,468.0,2516.19,2517.98,2516.19,2517.09,468.0
2024-01-08 12:30:00,2523.17,2523.18,2523.17,2523.17,1000.0,2523.17,2523.18,2523.17,2523.17,1000.0
2024-01-08 12:40:00,2518.53,2519.55,2513.86,2519.55,1200.0,2518.53,2519.55,2513.86,2519.55,1200.0
2024-01-08 12:50:00,2521.39,2527.66,2521.38,2527.66,700.0,2521.39,2527.66,2521.38,2527.66,700.0
2024-01-08 13:00:00,2527.66,2527.66,2527.66,2527.66,0.0,2527.66,2527.66,2527.66,2527.66,0.0
2024-01-08 13:10:00,2530.03,2535.91,2529.94,2535.71,700.0,2530.03,2535.91,2529.94,2535.71,700.0
2024-01-08 13:20:00,2532.62,2537.42,2532.62,2537.42,1200.0,2532.62,2537.42,2532.62,2537.42,1200.0
2024-01-08 13:30:00,2535.83,2537.11,2534.97,2535.19,700.0,2535.83,2537.11,2534.97,2535.19,700.0
2024-01-08 13:40:00,2535.0,2537.39,2535.0,2537.39,200.0,2535.0,2537.39,2535.0,2537.39,200.0
2024-01-08 13:50:00,2533.76,2538.03,2533.75,2538.03,300.0,2533.76,2538.03,2533.75,2538.03,300.0
2024-01-08 14:00:00,2537.7,2538.19,2537.7,2538.18,200.0,2537.7,2538.19,2537.7,2538.18,200.0
2024-01-08 14:10:00,2540.32,2542.45,2536.54,2536.54,1480.0,2540.32,2542.45,2536.54,2536.54,1480.0
2024-01-08 14:20:00,2537.39,2543.83,2537.39,2543.83,566.0,2537.39,2543.83,2537.39,2543.83,566.0
2024-01-08 14:30:00,2550.67,2550.67,2550.67,2550.67,326.0,2550.67,2550.67,2550.67,2550.67,326.0
2024-01-08 14:40:00,2545.09,2545.09,2542.0,2542.0,300.0,2545.09,2545.09,2542.0,2542.0,300.0
2024-01-08 14:50:00,2545.35,2545.35,2539.0,2539.0,300.0,2545.35,2545.35,2539.0,2539.0,300.0
2024-01-08 15:00:00,2544.37,2545.88,2544.37,2545.07,400.0,2544.37,2545.88,2544.37,2545.07,400.0
2024-01-08 15:10:00,2541.84,2541.84,2541.84,2541.84,400.0,2541.84,2541.84,2541.84,2541.84,400.0
2024-01-08 15:20:00,2546.68,2546.68,2544.92,2544.92,200.0,2546.68,2546.68,2544.92,2544.92,200.0
2024-01-08 15:30:00,2546.87,2548.04,2544.69,2548.0,2800.0,2546.87,2548.04,2544.69,2548.0,2800.0
2024-01-08 15:40:00,2551.87,2552.6,2550.5,2552.29,1104.0,2551.87,2552.6,2550.5,2552.29,1104.0
2024-01-08 15:50:00,2553.05,2557.94,2552.3,2552.3,5400.0,2553.05,2557.94,2552.3,2552.3,5400.0
2024-01-09 09:30:00,2541.85,2546.35,2541.85,2546.35,963.0,2541.85,2546.35,2541.85,2546.35,963.0
2024-01-09 09:40:00,2541.11,2541.11,2541.11,2541.11,100.0,2541.11,2541.11,2541.11,2541.11,100.0
2024-01-09 09:50:00,2535.31,2537.09,2529.42,2537.09,600.0,2535.31,2537.09,2529.42,2537.09,600.0
2024-01-09 10:00:00,2527.67,2532.83,2527.67,2532.83,300.0,2527.67,2532.83,2527.67,2532.83,300.0
2024-01-09 10:10:00,2529.72,2529.72,2529.4,2529.41,200.0,2529.72,2529.72,2529.4,2529.41,200.0
2024-01-09 10:20:00,2524.77,2532.08,2524.76,2528.73,2800.0,2524.77,2532.08,2524.76,2528.73,2800.0
2024-01-09 10:30:00,2529.2,2529.2,2524.73,2524.73,587.0,2529.2,2529.2,2524.73,2524.73,587.0
2024-01-09 10:40:00,2521.4,2522.67,2518.8,2519.26,700.0,2521.4,2522.67,2518.8,2519.26,700.0
2024-01-09 10:50:00,2522.6,2523.53,2513.03,2513.97,1647.0,2522.6,2523.53,2513.03,2513.97,1647.0
2024-01-09 11:00:00,2513.25,2514.16,2513.25,2514.04,511.0,2513.25,2514.16,2513.25,2514.04,511.0
2024-01-09 11:10:00,2516.95,2522.17,2516.67,2520.92,500.0,2516.95,2522.17,2516.67,2520.92,500.0
2024-01-09 11:20:00,2516.82,2517.45,2516.82,2517.45,200.0,2516.82,2517.45,2516.82,2517.45,200.0
2024-01-09 11:30:00,2517.45,2517.45,2517.45,2517.45,0.0,2517.45,2517.45,2517.45,2517.45,0.0
2024-01-09 11:40:00,2515.21,2515.21,2510.0,2511.38,3441.0,2515.21,2515.21,2510.0,2511.38,3441.0
2024-01-09 11:50:00,2512.72,2514.26,2511.0,2512.66,1699.0,2512.72,2514.26,2511.0,2512.66,1699.0
2024-01-09 12:00:00,2512.65,2513.51,2512.65,2513.2,300.0,2512.65,2513.51,2512.65,2513.2,300.0
2024-01-09 12:10:00,2512.68,2512.68,2512.68,2512.68,100.0,2512.68,2512.68,2512.68,2512.68,100.0
2024-01-09 12:20:00,2515.16,2515.51,2514.18,2514.18,510.0,2515.16,2515.51,2514.18,2514.18,510.0
2024-01-09 12:30:00,2513.66,2516.67,2513.65,2514.88,300.0,2513.66,2516.67,2513.65,2514.88,300.0
2024-01-09 12:40:00,2512.89,2512.89,2512.89,2512.89,129.0,2512.89,2512.89,2512.89,2512.89,129.0
2024-01-09 12:50:00,2513.87,2513.87,2513.87,2513.87,100.0,2513.87,2513.87,2513.87,2513.87,100.0
2024-01-09 13:00:00,2513.07,2513.21,2513.03,2513.2,347.0,2513.07,2513.21,2513.03,2513.2,347.0
2024-01-09 13:10:00,2513.2,2513.2,2513.2,2513.2,0.0,2513.2,2513.2,2513.2,2513.2,0.0
2024-01-09 13:20:00,2513.25,2513.25,2513.25,2513.25,100.0,2513.25,2513.25,2513.25,2513.25,100.0
2024-01-09 13:30:00,2513.25,2513.25,2513.25,2513.25,0.0,2513.25,2513.25,2513.25,2513.25,0.0
2024-01-09 13:40:00,2512.41,2514.74,2510.0,2514.72,680.0,2512.41,2514.74,2510.0,2514.72,680.0
2024-01-09 13:50:00,2521.34,2523.94,2521.25,2523.94,400.0,2521.34,2523.94,2521.25,2523.94,400.0
2024-01-09 14:00:00,2521.93,2521.93,2520.73,2521.16,400.0,2521.93,2521.93,2520.73,2521.16,400.0
2024-01-09 14:10:00,2521.28,2521.64,2521.28,2521.64,971.0,2521.28,2521.64,2521.28,2521.64,971.0
2024-01-09 14:20:00,2520.91,2523.18,2520.9,2523.18,206.0,2520.91,2523.18,2520.9,2523.18,206.0
2024-01-09 14:30:00,2521.18,2521.19,2521.18,2521.18,100.0,2521.18,2521.19,2521.18,2521.18,100.0
2024-01-09 14:40:00,2521.53,2521.53,2521.3,2521.31,300.0,2521.53,2521.53,2521.3,2521.31,300.0
2024-01-09 14:50:00,2522.1,2527.53,2522.1,2527.51,811.0,2522.1,2527.53,2522.1,2527.51,811.0
2024-01-09 15:00:00,2529.97,2529.97,2525.0,2525.22,1000.0,2529.97,2529.97,2525.0,2525.22,1000.0
2024-01-09 15:10:00,2524.45,2526.66,2524.45,2526.6,565.0,2524.45,2526.66,2524.45,2526.6,565.0
2024-01-09 15:20:00,2527.3,2529.77,2526.03,2526.04,3000.0,2527.3,2529.77,2526.03,2526.04,3000.0
2024-01-09 15:30:00,2525.39,2528.01,2525.39,2528.01,1728.0,2525.39,2528.01,2525.39,2528.01,1728.0
2024-01-09 15:40:00,2528.2,2528.24,2523.13,2524.95,1495.0,2528.2,2528.24,2523.13,2524.95,1495.0
2024-01-09 15:50:00,2523.69,2526.62,2521.3,2521.3,1172.0,2523.69,2526.62,2521.3,2521.3,1172.0
2024-01-10 09:30:00,2521.61,2531.54,2521.61,2523.2,1006.0,2521.61,2531.54,2521.61,2523.2,1006.0
2024-01-10 09:40:00,2536.96,2542.91,2534.13,2534.14,1400.0,2536.96,2542.91,2534.13,2534.14,1400.0
2024-01-10 09:50:00,2530.75,2533.69,2520.93,2533.68,931.0,2530.75,2533.69,2520.93,2533.68,931.0
2024-01-10 10:00:00,2530.41,2537.25,2530.41,2531.95,866.0,2530.41,2537.25,2530.41,2531.95,866.0
2024-01-10 10:10:00,2529.13,2530.16,2522.52,2524.68,1569.0,2529.13,2530.16,2522.52,2524.68,1569.0
2024-01-10 10:20:00,2523.79,2524.95,2523.55,2524.95,884.0,2523.79,2524.95,2523.55,2524.95,884.0
2024-01-10 10:30:00,2526.61,2527.53,2515.31,2515.88,2212.0,2526.61,2527.53,2515.31,2515.88,2212.0
2024-01-10 10:40:00,2517.7,2522.45,2514.08,2522.45,1700.0,2517.7,2522.45,2514.08,2522.45,1700.0
2024-01-10 10:50:00,2522.97,2526.15,2522.17,2523.29,1000.0,2522.97,2526.15,2522.17,2523.29,1000.0
2024-01-10 11:00:00,2521.76,2523.7,2521.58,2523.7,403.0,2521.76,2523.7,2521.58,2523.7,403.0
2024-01-10 11:10:00,2520.76,2520.76,2519.56,2519.57,300.0,2520.76,2520.76,2519.56,2519.57,300.0
2024-01-10 11:20:00,2517.39,2517.7,2515.95,2515.95,500.0,2517.39,2517.7,2515.95,2515.95,500.0
2024-01-10 11:30:00,2515.95,2515.95,2515.95,2515.95,0.0,2515.95,2515.95,2515.95,2515.95,0.0
2024-01-10 11:40:00,2517.55,2517.55,2517.55,2517.55,100.0,2517.55,2517.55,2517.55,2517.55,100.0
2024-01-10 11:50:00,2518.73,2518.73,2517.91,2517.91,200.0,2518.73,2518.73,2517.91,2517.91,200.0
2024-01-10 12:00:00,2517.97,2519.06,2515.23,2519.06,1800.0,2517.97,2519.06,2515.23,2519.06,1800.0
2024-01-10 12:10:00,2518.76,2523.73,2514.41,2515.5,2231.0,2518.76,2523.73,2514.41,2515.5,2231.0
2024-01-10 12:20:00,2514.66,2520.26,2514.65,2520.26,800.0,2514.66,2520.26,2514.65,2520.26,800.0
2024-01-10 12:30:00,2517.68,2520.1,2517.68,2519.87,608.0,2517.68,2520.1,2517.68,2519.87,608.0
2024-01-10 12:40:00,2521.0,2523.69,2520.0,2520.6,4487.0,2521.0,2523.69,2520.0,2520.6,4487.0
2024-01-10 12:50:00,2521.68,2525.95,2521.68,2525.78,900.0,2521.68,2525.95,2521.68,2525.78,900.0
2024-01-10 13:00:00,2527.02,2527.02,2527.02,2527.02,100.0,2527.02,2527.02,2527.02,2527.02,100.0
2024-01-10 13:10:00,2526.81,2526.81,2521.62,2525.23,1069.0,2526.81,2526.81,2521.62,2525.23,1069.0
2024-01-10 13:20:00,2525.23,2525.23,2525.23,2525.23,0.0,2525.23,2525.23,2525.23,2525.23,0.0
2024-01-10 13:30:00,2520.56,2522.0,2519.69,2521.3,600.0,2520.56,2522.0,2519.69,2521.3,600.0
2024-01-10 13:40:00,2520.62,2521.8,2520.62,2521.8,200.0,2520.62,2521.8,2520.62,2521.8,200.0
2024-01-10 13:50:00,2524.91,2524.91,2520.75,2521.16,1816.0,2524.91,2524.91,2520.75,2521.16,1816.0
2024-01-10 14:00:00,2521.4,2523.07,2518.96,2520.95,700.0,2521.4,2523.07,2518.96,2520.95,700.0
2024-01-10 14:10:00,2524.45,2524.45,2522.83,2522.83,392.0,2524.45,2524.45,2522.83,2522.83,392.0
2024-01-10 14:20:00,2524.19,2524.19,2522.48,2522.95,400.0,2524.19,2524.19,2522.48,2522.95,400.0
2024-01-10 14:30:00,2520.34,2522.92,2520.34,2522.92,200.0,2520.34,2522.92,2520.34,2522.92,200.0
2024-01-10 14:40:00,2519.55,2522.92,2519.55,2522.92,200.0,2519.55,2522.92,2519.55,2522.92,200.0
2024-01-10 14:50:00,2521.13,2522.92,2519.57,2522.24,1600.0,2521.13,2522.92,2519.57,2522.24,1600.0
2024-01-10 15:00:00,2522.22,2522.27,2522.22,2522.27,200.0,2522.22,2522.27,2522.22,2522.27,200.0
2024-01-10 15:10:00,2526.31,2526.51,2526.31,2526.51,200.0,2526.31,2526.51,2526.31,2526.51,200.0
2024-01-10 15:20:00,2525.16,2534.53,2524.98,2532.55,1573.0,2525.16,2534.53,2524.98,2532.55,1573.0
2024-01-10 15:30:00,2530.44,2531.86,2528.19,2528.2,699.0,2530.44,2531.86,2528.19,2528.2,699.0
2024-01-10 15:40:00,2527.23,2527.66,2525.12,2525.13,1022.0,2527.23,2527.66,2525.12,2525.13,1022.0
2024-01-10 15:50:00,2526.67,2537.23,2526.67,2537.19,10642.0,2526.67,2537.23,2526.67,2537.19,10642.0
2024-01-11 09:30:00,2536.45,2543.04,2535.45,2543.04,619.0,2536.45,2543.04,2535.45,2543.04,619.0
2024-01-11 09:40:00,2539.49,2539.49,2529.1,2529.1,300.0,2539.49,2539.49,2529.1,2529.1,300.0
2024-01-11 09:50:00,2529.1,2529.1,2529.1,2529.1,0.0,2529.1,2529.1,2529.1,2529.1,0.0
2024-01-11 10:00:00,2527.39,2538.21,2527.39,2538.21,490.0,2527.39,2538.21,2527.39,2538.21,490.0
2024-01-11 10:10:00,2533.8,2533.8,2527.63,2527.63,400.0,2533.8,2533.8,2527.63,2527.63,400.0
2024-01-11 10:20:00,2528.87,2528.87,2528.87,2528.87,100.0,2528.87,2528.87,2528.87,2528.87,100.0
2024-01-11 10:30:00,2534.83,2537.66,2532.73,2533.61,1052.0,2534.83,2537.66,2532.73,2533.61,1052.0
2024-01-11 10:40:00,2533.56,2533.56,2529.44,2533.51,305.0,2533.56,2533.56,2529.44,2533.51,305.0
2024-01-11 10:50:00,2535.0,2535.0,2523.24,2524.68,500.0,2535.0,2535.0,2523.24,2524.68,500.0
2024-01-11 11:00:00,2523.12,2523.56,2522.13,2522.13,600.0,2523.12,2523.56,2522.13,2522.13,600.0
2024-01-11 11:10:00,2521.41,2521.41,2512.61,2519.6,658.0,2521.41,2521.41,2512.61,2519.6,658.0
2024-01-11 11:20:00,2518.26,2526.0,2518.25,2524.97,1013.0,2518.26,2526.0,2518.25,2524.97,1013.0
2024-01-11 11:30:00,2522.56,2522.56,2516.16,2516.16,362.0,2522.56,2522.56,2516.16,2516.16,362.0
2024-01-11 11:40:00,2516.16,2516.16,2516.16,2516.16,0.0,2516.16,2516.16,2516.16,2516.16,0.0
2024-01-11 11:50:00,2522.59,2526.14,2522.59,2526.14,200.0,2522.59,2526.14,2522.59,2526.14,200.0
2024-01-11 12:00:00,2520.72,2522.25,2520.72,2521.75,523.0,2520.72,2522.25,2520.72,2521.75,523.0
2024-01-11 12:10:00,2517.21,2517.21,2516.39,2516.39,200.0,2517.21,2517.21,2516.39,2516.39,200.0
2024-01-11 12:20:00,2516.39,2516.39,2516.39,2516.39,0.0,2516.39,2516.39,2516.39,2516.39,0.0
2024-01-11 12:30:00,2514.23,2514.23,2514.23,2514.23,100.0,2514.23,2514.23,2514.23,2514.23,100.0
2024-01-11 12:40:00,2516.67,2518.48,2515.82,2517.77,632.0,2516.67,2518.48,2515.82,2517.77,632.0
2024-01-11 12:50:00,2519.27,2519.41,2518.0,2518.0,715.0,2519.27,2519.41,2518.0,2518.0,715.0
2024-01-11 13:00:00,2519.4,2522.77,2519.4,2522.75,1694.0,2519.4,2522.77,2519.4,2522.75,1694.0
2024-01-11 13:10:00,2522.0,2524.84,2521.87,2523.39,800.0,2522.0,2524.84,2521.87,2523.39,800.0
2024-01-11 13:20:00,2522.81,2523.91,2522.8,2523.91,200.0,2522.81,2523.91,2522.8,2523.91,200.0
2024-01-11 13:30:00,2524.94,2524.94,2524.94,2524.94,100.0,2524.94,2524.94,2524.94,2524.94,100.0
2024-01-11 13:40:00,2532.1,2532.1,2532.1,2532.1,100.0,2532.1,2532.1,2532.1,2532.1,100.0
2024-01-11 13:50:00,2538.95,2538.96,2538.95,2538.95,100.0,2538.95,2538.96,2538.95,2538.95,100.0
2024-01-11 14:00:00,2538.59,2539.01,2538.54,2538.54,844.0,2538.59,2539.01,2538.54,2538.54,844.0
2024-01-11 14:10:00,2537.62,2538.3,2537.62,2538.3,200.0,2537.62,2538.3,2537.62,2538.3,200.0
2024-01-11 14:20:00,2533.44,2538.5,2530.22,2530.22,984.0,2533.44,2538.5,2530.22,2530.22,984.0
2024-01-11 14:30:00,2536.89,2536.89,2536.89,2536.89,100.0,2536.89,2536.89,2536.89,2536.89,100.0
2024-01-11 14:40:00,2536.89,2536.89,2536.89,2536.89,0.0,2536.89,2536.89,2536.89,2536.89,0.0
2024-01-11 14:50:00,2536.89,2536.89,2536.89,2536.89,0.0,2536.89,2536.89,2536.89,2536.89,0.0
2024-01-11 15:00:00,2536.89,2536.89,2536.89,2536.89,0.0,2536.89,2536.89,2536.89,2536.89,0.0
2024-01-11 15:10:00,2536.55,2536.55,2532.57,2532.58,200.0,2536.55,2536.55,2532.57,2532.58,200.0
2024-01-11 15:20:00,2533.52,2539.56,2533.52,2539.56,1203.0,2533.52,2539.56,2533.52,2539.56,1203.0
2024-01-11 15:30:00,2539.07,2539.07,2536.86,2536.86,697.0,2539.07,2539.07,2536.86,2536.86,697.0
2024-01-11 15:40:00,2535.15,2537.63,2535.15,2537.63,339.0,2535.15,2537.63,2535.15,2537.63,339.0
2024-01-11 15:50:00,2539.17,2548.62,2538.67,2548.62,4399.0,2539.17,2548.62,2538.67,2548.62,4399.0
2024-01-12 09:30:00,2540.08,2550.0,2540.08,2550.0,880.0,2540.08,2550.0,2540.08,2550.0,880.0
2024-01-12 09:40:00,2550.0,2550.0,2550.0,2550.0,566.0,2550.0,2550.0,2550.0,2550.0,566.0
2024-01-12 09:50:00,2542.0,2552.58,2542.0,2552.58,300.0,2542.0,2552.58,2542.0,2552.58,300.0
2024-01-12 10:00:00,2552.11,2559.85,2549.89,2559.85,800.0,2552.11,2559.85,2549.89,2559.85,800.0
2024-01-12 10:10:00,2559.25,2559.98,2555.48,2555.48,500.0,2559.25,2559.98,2555.48,2555.48,500.0
2024-01-12 10:20:00,2559.91,2567.22,2559.91,2563.66,800.0,2559.91,2567.22,2559.91,2563.66,800.0
2024-01-12 10:30:00,2563.7,2567.09,2563.02,2565.09,810.0,2563.7,2567.09,2563.02,2565.09,810.0
2024-01-12 10:40:00,2567.6,2572.42,2567.59,2572.41,300.0,2567.6,2572.42,2567.59,2572.41,300.0
2024-01-12 10:50:00,2566.54,2569.12,2566.54,2566.68,500.0,2566.54,2569.12,2566.54,2566.68,500.0
2024-01-12 11:00:00,2572.0,2577.22,2572.0,2577.22,200.0,2572.0,2577.22,2572.0,2577.22,200.0
2024-01-12 11:10:00,2571.47,2575.0,2571.47,2574.11,700.0,2571.47,2575.0,2571.47,2574.11,700.0
2024-01-12 11:20:00,2567.41,2569.08,2560.05,2563.44,1504.0,2567.41,2569.08,2560.05,2563.44,1504.0
2024-01-12 11:30:00,2563.44,2563.44,2563.44,2563.44,0.0,2563.44,2563.44,2563.44,2563.44,0.0
2024-01-12 11:40:00,2553.38,2553.81,2553.38,2553.81,200.0,2553.38,2553.81,2553.38,2553.81,200.0
2024-01-12 11:50:00,2559.18,2559.19,2553.81,2553.81,204.0,2559.18,2559.19,2553.81,2553.81,204.0
2024-01-12 12:00:00,2552.76,2552.76,2552.75,2552.76,100.0,2552.76,2552.76,2552.75,2552.76,100.0
2024-01-12 12:10:00,2558.12,2558.12,2556.11,2556.12,200.0,2558.12,2558.12,2556.11,2556.12,200.0
2024-01-12 12:20:00,2554.96,2557.53,2554.95,2557.53,300.0,2554.96,2557.53,2554.95,2557.53,300.0
2024-01-12 12:30:00,2560.57,2560.57,2554.8,2554.8,800.0,2560.57,2560.57,2554.8,2554.8,800.0
2024-01-12 12:40:00,2555.0,2555.0,2555.0,2555.0,100.0,2555.0,2555.0,2555.0,2555.0,100.0
2024-01-12 12:50:00,2554.55,2559.89,2554.54,2555.1,411.0,2554.55,2559.89,2554.54,2555.1,411.0
2024-01-12 13:00:00,2560.25,2560.25,2559.19,2559.19,200.0,2560.25,2560.25,2559.19,2559.19,200.0
2024-01-12 13:10:00,2562.72,2562.72,2554.86,2554.86,800.0,2562.72,2562.72,2554.86,2554.86,800.0
2024-01-12 13:20:00,2554.86,2554.86,2554.86,2554.86,0.0,2554.86,2554.86,2554.86,2554.86,0.0
2024-01-12 13:30:00,2557.48,2557.48,2555.79,2555.8,200.0,2557.48,2557.48,2555.79,2555.8,200.0
2024-01-12 13:40:00,2559.97,2566.46,2555.13,2558.72,1209.0,2559.97,2566.46,2555.13,2558.72,1209.0
2024-01-12 13:50:00,2558.72,2558.72,2558.72,2558.72,0.0,2558.72,2558.72,2558.72,2558.72,0.0
2024-01-12 14:00:00,2563.06,2563.06,2556.33,2556.33,300.0,2563.06,2563.06,2556.33,2556.33,300.0
2024-01-12 14:10:00,2560.59,2563.07,2560.23,2561.05,700.0,2560.59,2563.07,2560.23,2561.05,700.0
2024-01-12 14:20:00,2560.89,2560.9,2560.89,2560.9,300.0,2560.89,2560.9,2560.89,2560.9,300.0
2024-01-12 14:30:00,2558.7,2558.7,2558.02,2558.03,300.0,2558.7,2558.7,2558.02,2558.03,300.0
2024-01-12 14:40:00,2558.3,2558.31,2550.69,2550.69,1155.0,2558.3,2558.31,2550.69,2550.69,1155.0
2024-01-12 14:50:00,2553.79,2554.2,2549.22,2551.35,1741.0,2553.79,2554.2,2549.22,2551.35,1741.0
2024-01-12 15:00:00,2554.7,2554.7,2554.7,2554.7,100.0,2554.7,2554.7,2554.7,2554.7,100.0
2024-01-12 15:10:00,2559.27,2559.27,2555.24,2555.24,300.0,2559.27,2559.27,2555.24,2555.24,300.0
2024-01-12 15:20:00,2558.1,2559.29,2558.1,2559.29,200.0,2558.1,2559.29,2558.1,2559.29,200.0
2024-01-12 15:30:00,2561.34,2562.64,2560.77,2561.17,700.0,2561.34,2562.64,2560.77,2561.17,700.0
2024-01-12 15:40:00,2560.68,2562.98,2559.24,2562.98,900.0,2560.68,2562.98,2559.24,2562.98,900.0
2024-01-12 15:50:00,2563.26,2570.99,2561.29,2570.95,6261.0,2563.26,2570.99,2561.29,2570.95,6261.0
2024-01-16 09:30:00,2578.72,2606.43,2575.0,2606.43,2928.0,2578.72,2606.43,2575.0,2606.43,2928.0
2024-01-16 09:40:00,2603.07,2633.21,2603.07,2632.35,8693.0,2603.07,2633.21,2603.07,2632.35,8693.0
2024-01-16 09:50:00,2634.89,2658.23,2629.55,2639.98,3921.0,2634.89,2658.23,2629.55,2639.98,3921.0
2024-01-16 10:00:00,2644.0,2646.65,2626.47,2633.99,4909.0,2644.0,2646.65,2626.47,2633.99,4909.0
2024-01-16 10:10:00,2636.9,2637.75,2634.07,2634.41,1216.0,2636.9,2637.75,2634.07,2634.41,1216.0
2024-01-16 10:20:00,2636.41,2645.48,2636.41,2640.39,1427.0,2636.41,2645.48,2636.41,2640.39,1427.0
2024-01-16 10:30:00,2641.0,2644.3,2641.0,2644.3,274.0,2641.0,2644.3,2641.0,2644.3,274.0
2024-01-16 10:40:00,2644.23,2651.68,2642.5,2642.5,1890.0,2644.23,2651.68,2642.5,2642.5,1890.0
2024-01-16 10:50:00,2646.47,2646.47,2635.02,2641.29,1600.0,2646.47,2646.47,2635.02,2641.29,1600.0
2024-01-16 11:00:00,2638.94,2642.59,2638.24,2641.23,500.0,2638.94,2642.59,2638.24,2641.23,500.0
2024-01-16 11:10:00,2646.72,2649.81,2645.48,2645.48,805.0,2646.72,2649.81,2645.48,2645.48,805.0
2024-01-16 11:20:00,2644.67,2649.61,2644.67,2647.13,638.0,2644.67,2649.61,2644.67,2647.13,638.0
2024-01-16 11:30:00,2650.0,2650.0,2650.0,2650.0,100.0,2650.0,2650.0,2650.0,2650.0,100.0
2024-01-16 11:40:00,2650.0,2651.66,2650.0,2651.66,550.0,2650.0,2651.66,2650.0,2651.66,550.0
2024-01-16 11:50:00,2651.58,2653.92,2651.56,2653.92,500.0,2651.58,2653.92,2651.56,2653.92,500.0
2024-01-16 12:00:00,2651.67,2651.67,2643.7,2643.7,435.0,2651.67,2651.67,2643.7,2643.7,435.0
2024-01-16 12:10:00,2645.94,2648.0,2645.94,2648.0,200.0,2645.94,2648.0,2645.94,2648.0,200.0
2024-01-16 12:20:00,2656.1,2656.1,2656.09,2656.1,100.0,2656.1,2656.1,2656.09,2656.1,100.0
2024-01-16 12:30:00,2655.22,2655.22,2651.8,2651.8,582.0,2655.22,2655.22,2651.8,2651.8,582.0
2024-01-16 12:40:00,2653.29,2653.29,2651.3,2652.79,300.0,2653.29,2653.29,2651.3,2652.79,300.0
2024-01-16 12:50:00,2650.55,2654.26,2650.54,2654.26,300.0,2650.55,2654.26,2650.54,2654.26,300.0
2024-01-16 13:00:00,2652.48,2654.3,2649.13,2654.3,1607.0,2652.48,2654.3,2649.13,2654.3,1607.0
2024-01-16 13:10:00,2655.42,2656.47,2655.0,2656.47,700.0,2655.42,2656.47,2655.0,2656.47,700.0
2024-01-16 13:20:00,2656.47,2660.77,2656.3,2659.75,800.0,2656.47,2660.77,2656.3,2659.75,800.0
2024-01-16 13:30:00,2660.77,2665.37,2658.81,2658.82,1378.0,2660.77,2665.37,2658.81,2658.82,1378.0
2024-01-16 13:40:00,2659.32,2659.32,2659.32,2659.32,206.0,2659.32,2659.32,2659.32,2659.32,206.0
2024-01-16 13:50:00,2662.68,2662.68,2660.14,2660.14,1415.0,2662.68,2662.68,2660.14,2660.14,1415.0
2024-01-16 14:00:00,2660.09,2660.11,2657.2,2658.34,800.0,2660.09,2660.11,2657.2,2658.34,800.0
2024-01-16 14:10:00,2654.83,2654.83,2647.61,2651.53,1117.0,2654.83,2654.83,2647.61,2651.53,1117.0
2024-01-16 14:20:00,2652.76,2653.45,2652.75,2653.45,297.0,2652.76,2653.45,2652.75,2653.45,297.0
2024-01-16 14:30:00,2653.72,2654.58,2650.8,2654.43,1436.0,2653.72,2654.58,2650.8,2654.43,1436.0
2024-01-16 14:40:00,2654.36,2654.36,2648.11,2648.12,900.0,2654.36,2654.36,2648.11,2648.12,900.0
2024-01-16 14:50:00,2655.43,2655.44,2655.43,2655.43,100.0,2655.43,2655.44,2655.43,2655.43,100.0
2024-01-16 15:00:00,2655.96,2658.41,2652.72,2656.26,2854.0,2655.96,2658.41,2652.72,2656.26,2854.0
2024-01-16 15:10:00,2657.25,2658.12,2653.0,2654.19,700.0,2657.25,2658.12,2653.0,2654.19,700.0
2024-01-16 15:20:00,2656.23,2659.38,2656.05,2658.65,700.0,2656.23,2659.38,2656.05,2658.65,700.0
2024-01-16 15:30:00,2659.95,2666.92,2658.53,2665.28,1472.0,2659.95,2666.92,2658.53,2665.28,1472.0
2024-01-16 15:40:00,2664.39,2666.52,2660.57,2662.81,1417.0,2664.39,2666.52,2660.57,2662.81,1417.0
2024-01-16 15:50:00,2665.88,2671.4,2664.44,2667.86,6465.0,2665.88,2671.4,2664.44,2667.86,6465.0
2024-01-17 09:30:00,2676.2,2691.0,2676.2,2691.0,3312.0,2676.2,2691.0,2676.2,2691.0,3312.0
2024-01-17 09:40:00,2674.77,2680.0,2671.27,2679.25,1044.0,2674.77,2680.0,2671.27,2679.25,1044.0
2024-01-17 09:50:00,2679.51,2679.51,2665.76,2676.44,1400.0,2679.51,2679.51,2665.76,2676.44,1400.0
2024-01-17 10:00:00,2679.99,2681.33,2679.99,2681.33,400.0,2679.99,2681.33,2679.99,2681.33,400.0
2024-01-17 10:10:00,2679.05,2679.05,2672.53,2672.53,772.0,2679.05,2679.05,2672.53,2672.53,772.0
2024-01-17 10:20:00,2665.0,2665.0,2656.84,2660.98,1869.0,2665.0,2665.0,2656.84,2660.98,1869.0
2024-01-17 10:30:00,2669.25,2669.26,2669.25,2669.26,200.0,2669.25,2669.26,2669.25,2669.26,200.0
2024-01-17 10:40:00,2674.34,2676.31,2672.5,2676.31,300.0,2674.34,2676.31,2672.5,2676.31,300.0
2024-01-17 10:50:00,2674.17,2678.72,2674.17,2678.72,800.0,2674.17,2678.72,2674.17,2678.72,800.0
2024-01-17 11:00:00,2679.18,2679.18,2678.5,2678.5,200.0,2679.18,2679.18,2678.5,2678.5,200.0
2024-01-17 11:10:00,2679.04,2679.04,2675.11,2675.12,200.0,2679.04,2679.04,2675.11,2675.12,200.0
2024-01-17 11:20:00,2680.88,2680.88,2680.74,2680.74,200.0,2680.88,2680.88,2680.74,2680.74,200.0
2024-01-17 11:30:00,2692.63,2692.63,2692.62,2692.63,100.0,2692.63,2692.63,2692.62,2692.63,100.0
2024-01-17 11:40:00,2690.64,2690.99,2690.64,2690.99,509.0,2690.64,2690.99,2690.64,2690.99,509.0
2024-01-17 11:50:00,2687.97,2687.97,2685.21,2685.21,300.0,2687.97,2687.97,2685.21,2685.21,300.0
2024-01-17 12:00:00,2686.0,2686.0,2682.06,2682.06,391.0,2686.0,2686.0,2682.06,2682.06,391.0
2024-01-17 12:10:00,2683.68,2687.0,2683.68,2687.0,200.0,2683.68,2687.0,2683.68,2687.0,200.0
2024-01-17 12:20:00,2684.38,2684.38,2682.64,2682.64,200.0,2684.38,2684.38,2682.64,2682.64,200.0
2024-01-17 12:30:00,2680.0,2680.64,2676.67,2676.67,700.0,2680.0,2680.64,2676.67,2676.67,700.0
2024-01-17 12:40:00,2671.48,2671.48,2671.48,2671.48,100.0,2671.48,2671.48,2671.48,2671.48,100.0
2024-01-17 12:50:00,2675.77,2677.71,2675.76,2677.7,272.0,2675.77,2677.71,2675.76,2677.7,272.0
2024-01-17 13:00:00,2680.86,2680.86,2680.86,2680.86,100.0,2680.86,2680.86,2680.86,2680.86,100.0
2024-01-17 13:10:00,2673.38,2673.38,2673.38,2673.38,100.0,2673.38,2673.38,2673.38,2673.38,100.0
2024-01-17 13:20:00,2672.18,2672.19,2672.18,2672.18,100.0,2672.18,2672.19,2672.18,2672.18,100.0
2024-01-17 13:30:00,2672.18,2672.18,2672.18,2672.18,0.0,2672.18,2672.18,2672.18,2672.18,0.0
2024-01-17 13:40:00,2668.97,2668.98,2668.97,2668.97,300.0,2668.97,2668.98,2668.97,2668.97,300.0
2024-01-17 13:50:00,2669.0,2669.0,2667.12,2667.12,300.0,2669.0,2669.0,2667.12,2667.12,300.0
2024-01-17 14:00:00,2667.12,2667.12,2667.12,2667.12,0.0,2667.12,2667.12,2667.12,2667.12,0.0
2024-01-17 14:10:00,2673.61,2673.61,2672.29,2672.3,200.0,2673.61,2673.61,2672.29,2672.3,200.0
2024-01-17 14:20:00,2672.3,2672.3,2672.3,2672.3,0.0,2672.3,2672.3,2672.3,2672.3,0.0
2024-01-17 14:30:00,2672.3,2672.3,2672.3,2672.3,0.0,2672.3,2672.3,2672.3,2672.3,0.0
2024-01-17 14:40:00,2675.7,2675.71,2673.46,2673.47,205.0,2675.7,2675.71,2673.46,2673.47,205.0
2024-01-17 14:50:00,2671.64,2674.29,2671.64,2674.27,500.0,2671.64,2674.29,2671.64,2674.27,500.0
2024-01-17 15:00:00,2672.44,2674.88,2671.88,2674.73,500.0,2672.44,2674.88,2671.88,2674.73,500.0
2024-01-17 15:10:00,2671.72,2671.73,2664.96,2664.96,1100.0,2671.72,2671.73,2664.96,2664.96,1100.0
2024-01-17 15:20:00,2662.74,2666.42,2662.73,2664.89,600.0,2662.74,2666.42,2662.73,2664.89,600.0
2024-01-17 15:30:00,2664.88,2665.42,2663.41,2664.34,2407.0,2664.88,2665.42,2663.41,2664.34,2407.0
2024-01-17 15:40:00,2664.92,2666.36,2655.74,2659.41,3565.0,2664.92,2666.36,2655.74,2659.41,3565.0
2024-01-17 15:50:00,2661.3,2670.67,2660.82,2669.23,7689.0,2661.3,2670.67,2660.82,2669.23,7689.0
2024-01-18 09:30:00,2658.18,2673.68,2658.18,2673.68,1191.0,2658.18,2673.68,2658.18,2673.68,1191.0
2024-01-18 09:40:00,2672.85,2679.93,2670.67,2673.16,1895.0,2672.85,2679.93,2670.67,2673.16,1895.0
2024-01-18 09:50:00,2676.13,2682.04,2676.02,2682.04,3855.0,2676.13,2682.04,2676.02,2682.04,3855.0
2024-01-18 10:00:00,2679.17,2685.79,2679.17,2682.64,1112.0,2679.17,2685.79,2679.17,2682.64,1112.0
2024-01-18 10:10:00,2682.34,2686.52,2677.98,2686.52,400.0,2682.34,2686.52,2677.98,2686.52,400.0
2024-01-18 10:20:00,2680.36,2693.08,2676.33,2693.08,2100.0,2680.36,2693.08,2676.33,2693.08,2100.0
2024-01-18 10:30:00,2693.24,2693.24,2693.09,2693.1,400.0,2693.24,2693.24,2693.09,2693.1,400.0
2024-01-18 10:40:00,2691.95,2696.44,2691.95,2696.44,400.0,2691.95,2696.44,2691.95,2696.44,400.0
2024-01-18 10:50:00,2694.87,2695.18,2694.39,2695.18,400.0,2694.87,2695.18,2694.39,2695.18,400.0
2024-01-18 11:00:00,2694.45,2694.45,2694.45,2694.45,200.0,2694.45,2694.45,2694.45,2694.45,200.0
2024-01-18 11:10:00,2694.65,2694.65,2689.23,2690.5,1000.0,2694.65,2694.65,2689.23,2690.5,1000.0
2024-01-18 11:20:00,2688.1,2689.3,2688.1,2689.3,200.0,2688.1,2689.3,2688.1,2689.3,200.0
2024-01-18 11:30:00,2684.0,2686.51,2683.78,2685.64,800.0,2684.0,2686.51,2683.78,2685.64,800.0
2024-01-18 11:40:00,2682.45,2682.46,2682.45,2682.45,1079.0,2682.45,2682.46,2682.45,2682.45,1079.0
2024-01-18 11:50:00,2686.27,2687.99,2683.71,2683.72,1075.0,2686.27,2687.99,2683.71,2683.72,1075.0
2024-01-18 12:00:00,2681.28,2684.66,2678.67,2684.65,1500.0,2681.28,2684.66,2678.67,2684.65,1500.0
2024-01-18 12:10:00,2684.65,2684.65,2684.65,2684.65,0.0,2684.65,2684.65,2684.65,2684.65,0.0
2024-01-18 12:20:00,2684.0,2684.0,2682.42,2682.93,1000.0,2684.0,2684.0,2682.42,2682.93,1000.0
2024-01-18 12:30:00,2682.43,2682.5,2681.08,2681.09,500.0,2682.43,2682.5,2681.08,2681.09,500.0
2024-01-18 12:40:00,2682.19,2683.0,2682.1,2682.11,605.0,2682.19,2683.0,2682.1,2682.11,605.0
2024-01-18 12:50:00,2684.0,2684.09,2682.59,2683.81,500.0,2684.0,2684.09,2682.59,2683.81,500.0
2024-01-18 13:00:00,2686.97,2688.1,2685.92,2685.92,300.0,2686.97,2688.1,2685.92,2685.92,300.0
2024-01-18 13:10:00,2690.1,2691.76,2690.1,2691.12,1008.0,2690.1,2691.76,2690.1,2691.12,1008.0
2024-01-18 13:20:00,2695.98,2697.34,2694.22,2695.88,965.0,2695.98,2697.34,2694.22,2695.88,965.0
2024-01-18 13:30:00,2695.88,2695.88,2695.88,2695.88,0.0,2695.88,2695.88,2695.88,2695.88,0.0
2024-01-18 13:40:00,2696.22,2696.22,2696.08,2696.08,400.0,2696.22,2696.22,2696.08,2696.08,400.0
2024-01-18 13:50:00,2696.84,2699.84,2694.96,2694.96,609.0,2696.84,2699.84,2694.96,2694.96,609.0
2024-01-18 14:00:00,2698.26,2698.26,2695.63,2697.55,400.0,2698.26,2698.26,2695.63,2697.55,400.0
2024-01-18 14:10:00,2695.72,2702.62,2695.72,2702.07,3829.0,2695.72,2702.62,2695.72,2702.07,3829.0
2024-01-18 14:20:00,2702.05,2707.28,2702.05,2707.28,612.0,2702.05,2707.28,2702.05,2707.28,612.0
2024-01-18 14:30:00,2707.58,2707.58,2706.47,2706.47,625.0,2707.58,2707.58,2706.47,2706.47,625.0
2024-01-18 14:40:00,2708.02,2709.95,2708.02,2709.95,200.0,2708.02,2709.95,2708.02,2709.95,200.0
2024-01-18 14:50:00,2705.23,2713.92,2705.23,2713.07,2352.0,2705.23,2713.92,2705.23,2713.07,2352.0
2024-01-18 15:00:00,2715.23,2715.23,2711.1,2711.1,1476.0,2715.23,2715.23,2711.1,2711.1,1476.0
2024-01-18 15:10:00,2710.53,2713.89,2710.53,2713.15,700.0,2710.53,2713.89,2710.53,2713.15,700.0
2024-01-18 15:20:00,2709.63,2714.08,2709.63,2714.08,423.0,2709.63,2714.08,2709.63,2714.08,423.0
2024-01-18 15:30:00,2714.1,2716.02,2709.25,2711.25,1560.0,2714.1,2716.02,2709.25,2711.25,1560.0
2024-01-18 15:40:00,2713.66,2719.24,2712.27,2719.24,1180.0,2713.66,2719.24,2712.27,2719.24,1180.0
2024-01-18 15:50:00,2716.21,2724.99,2715.81,2723.44,10355.0,2716.21,2724.99,2715.81,2723.44,10355.0
2024-01-19 09:30:00,2728.01,2728.01,2715.88,2715.88,5304.0,2728.01,2728.01,2715.88,2715.88,5304.0
2024-01-19 09:40:00,2721.01,2721.01,2721.01,2721.01,100.0,2721.01,2721.01,2721.01,2721.01,100.0
2024-01-19 09:50:00,2720.96,2724.63,2718.86,2720.86,565.0,2720.96,2724.63,2718.86,2720.86,565.0
2024-01-19 10:00:00,2724.47,2730.0,2721.77,2721.77,720.0,2724.47,2730.0,2721.77,2721.77,720.0
2024-01-19 10:10:00,2719.7,2729.25,2719.44,2728.35,1800.0,2719.7,2729.25,2719.44,2728.35,1800.0
2024-01-19 10:20:00,2728.86,2728.86,2726.03,2726.03,300.0,2728.86,2728.86,2726.03,2726.03,300.0
2024-01-19 10:30:00,2730.09,2734.97,2730.07,2734.97,2020.0,2730.09,2734.97,2730.07,2734.97,2020.0
2024-01-19 10:40:00,2730.06,2746.44,2729.21,2746.44,2702.0,2730.06,2746.44,2729.21,2746.44,2702.0
2024-01-19 10:50:00,2740.63,2744.52,2740.42,2744.52,2067.0,2740.63,2744.52,2740.42,2744.52,2067.0
2024-01-19 11:00:00,2745.0,2745.99,2743.65,2744.66,800.0,2745.0,2745.99,2743.65,2744.66,800.0
2024-01-19 11:10:00,2741.63,2743.84,2741.63,2743.22,1046.0,2741.63,2743.84,2741.63,2743.22,1046.0
2024-01-19 11:20:00,2744.64,2747.19,2744.64,2747.19,200.0,2744.64,2747.19,2744.64,2747.19,200.0
2024-01-19 11:30:00,2745.17,2747.2,2743.84,2746.66,3400.0,2745.17,2747.2,2743.84,2746.66,3400.0
2024-01-19 11:40:00,2743.92,2743.92,2743.26,2743.47,300.0,2743.92,2743.92,2743.26,2743.47,300.0
2024-01-19 11:50:00,2743.3,2745.57,2743.29,2745.57,400.0,2743.3,2745.57,2743.29,2745.57,400.0
2024-01-19 12:00:00,2749.2,2750.0,2744.21,2744.21,716.0,2749.2,2750.0,2744.21,2744.21,716.0
2024-01-19 12:10:00,2745.0,2747.02,2745.0,2746.76,300.0,2745.0,2747.02,2745.0,2746.76,300.0
2024-01-19 12:20:00,2745.02,2745.02,2745.02,2745.02,100.0,2745.02,2745.02,2745.02,2745.02,100.0
2024-01-19 12:30:00,2746.75,2755.55,2746.75,2752.43,2052.0,2746.75,2755.55,2746.75,2752.43,2052.0
2024-01-19 12:40:00,2748.01,2762.09,2748.01,2759.0,2356.0,2748.01,2762.09,2748.01,2759.0,2356.0
2024-01-19 12:50:00,2761.57,2764.07,2760.82,2762.39,2190.0,2761.57,2764.07,2760.82,2762.39,2190.0
2024-01-19 13:00:00,2760.81,2765.72,2760.81,2765.72,600.0,2760.81,2765.72,2760.81,2765.72,600.0
2024-01-19 13:10:00,2764.95,2764.95,2760.99,2760.99,2607.0,2764.95,2764.95,2760.99,2760.99,2607.0
2024-01-19 13:20:00,2762.49,2763.46,2761.29,2762.42,1750.0,2762.49,2763.46,2761.29,2762.42,1750.0
2024-01-19 13:30:00,2762.42,2762.42,2762.42,2762.42,0.0,2762.42,2762.42,2762.42,2762.42,0.0
2024-01-19 13:40:00,2760.98,2767.26,2760.98,2765.78,2396.0,2760.98,2767.26,2760.98,2765.78,2396.0
2024-01-19 13:50:00,2763.66,2767.74,2761.8,2763.53,9275.0,2763.66,2767.74,2761.8,2763.53,9275.0
2024-01-19 14:00:00,2762.91,2766.69,2762.91,2766.69,200.0,2762.91,2766.69,2762.91,2766.69,200.0
2024-01-19 14:10:00,2766.41,2772.6,2763.59,2770.91,1700.0,2766.41,2772.6,2763.59,2770.91,1700.0
2024-01-19 14:20:00,2770.01,2771.98,2766.74,2771.98,840.0,2770.01,2771.98,2766.74,2771.98,840.0
2024-01-19 14:30:00,2764.89,2769.48,2764.88,2765.79,1203.0,2764.89,2769.48,2764.88,2765.79,1203.0
2024-01-19 14:40:00,2768.01,2770.5,2760.18,2767.49,1400.0,2768.01,2770.5,2760.18,2767.49,1400.0
2024-01-19 14:50:00,2771.6,2774.99,2771.59,2774.99,404.0,2771.6,2774.99,2771.59,2774.99,404.0
2024-01-19 15:00:00,2768.56,2772.56,2768.56,2772.5,1138.0,2768.56,2772.56,2768.56,2772.5,1138.0
2024-01-19 15:10:00,2769.33,2769.78,2760.58,2762.05,2856.0,2769.33,2769.78,2760.58,2762.05,2856.0
2024-01-19 15:20:00,2762.47,2762.47,2750.5,2750.5,2620.0,2762.47,2762.47,2750.5,2750.5,2620.0
2024-01-19 15:30:00,2745.0,2747.37,2742.17,2744.23,1800.0,2745.0,2747.37,2742.17,2744.23,1800.0
2024-01-19 15:40:00,2744.16,2748.34,2741.62,2744.21,2600.0,2744.16,2748.34,2741.62,2744.21,2600.0
2024-01-19 15:50:00,2740.88,2749.18,2740.05,2745.96,5560.0,2740.88,2749.18,2740.05,2745.96,5560.0
2024-01-22 09:30:00,2738.99,2754.19,2735.0,2746.15,3276.0,2738.99,2754.19,2735.0,2746.15,3276.0
2024-01-22 09:40:00,2737.45,2737.45,2724.0,2724.0,1195.0,2737.45,2737.45,2724.0,2724.0,1195.0
2024-01-22 09:50:00,2708.05,2716.1,2705.54,2713.78,734.0,2708.05,2716.1,2705.54,2713.78,734.0
2024-01-22 10:00:00,2707.4,2725.33,2704.35,2719.02,1450.0,2707.4,2725.33,2704.35,2719.02,1450.0
2024-01-22 10:10:00,2720.12,2723.43,2720.11,2723.37,700.0,2720.12,2723.43,2720.11,2723.37,700.0
2024-01-22 10:20:00,2728.47,2735.77,2724.17,2735.77,3800.0,2728.47,2735.77,2724.17,2735.77,3800.0
2024-01-22 10:30:00,2736.47,2741.09,2736.01,2741.09,1402.0,2736.47,2741.09,2736.01,2741.09,1402.0
2024-01-22 10:40:00,2744.68,2744.71,2738.56,2739.48,1200.0,2744.68,2744.71,2738.56,2739.48,1200.0
2024-01-22 10:50:00,2728.81,2734.24,2728.8,2734.18,500.0,2728.81,2734.24,2728.8,2734.18,500.0
2024-01-22 11:00:00,2735.43,2735.43,2733.61,2735.41,300.0,2735.43,2735.43,2733.61,2735.41,300.0
2024-01-22 11:10:00,2735.39,2744.66,2735.39,2744.66,900.0,2735.39,2744.66,2735.39,2744.66,900.0
2024-01-22 11:20:00,2744.41,2744.42,2741.09,2741.9,1600.0,2744.41,2744.42,2741.09,2741.9,1600.0
2024-01-22 11:30:00,2743.88,2746.69,2741.87,2746.49,2292.0,2743.88,2746.69,2741.87,2746.49,2292.0
2024-01-22 11:40:00,2739.14,2744.86,2739.14,2739.83,2177.0,2739.14,2744.86,2739.14,2739.83,2177.0
2024-01-22 11:50:00,2739.83,2739.83,2733.5,2739.67,500.0,2739.83,2739.83,2733.5,2739.67,500.0
2024-01-22 12:00:00,2733.95,2739.71,2733.95,2739.71,200.0,2733.95,2739.71,2733.95,2739.71,200.0
2024-01-22 12:10:00,2739.91,2746.63,2739.17,2746.63,1200.0,2739.91,2746.63,2739.17,2746.63,1200.0
2024-01-22 12:20:00,2750.96,2750.96,2750.96,2750.96,100.0,2750.96,2750.96,2750.96,2750.96,100.0
2024-01-22 12:30:00,2753.89,2759.61,2750.3,2750.3,1400.0,2753.89,2759.61,2750.3,2750.3,1400.0
2024-01-22 12:40:00,2751.16,2752.09,2748.58,2749.47,800.0,2751.16,2752.09,2748.58,2749.47,800.0
2024-01-22 12:50:00,2756.07,2756.07,2749.54,2750.03,1100.0,2756.07,2756.07,2749.54,2750.03,1100.0
2024-01-22 13:00:00,2750.0,2750.0,2749.59,2749.59,300.0,2750.0,2750.0,2749.59,2749.59,300.0
2024-01-22 13:10:00,2750.13,2750.13,2746.48,2746.48,400.0,2750.13,2750.13,2746.48,2746.48,400.0
2024-01-22 13:20:00,2746.48,2747.83,2746.48,2747.33,500.0,2746.48,2747.83,2746.48,2747.33,500.0
2024-01-22 13:30:00,2750.7,2762.85,2750.37,2762.85,6782.0,2750.7,2762.85,2750.37,2762.85,6782.0
2024-01-22 13:40:00,2762.28,2764.42,2759.26,2759.26,900.0,2762.28,2764.42,2759.26,2759.26,900.0
2024-01-22 13:50:00,2756.17,2757.35,2755.4,2757.35,900.0,2756.17,2757.35,2755.4,2757.35,900.0
2024-01-22 14:00:00,2760.98,2760.98,2759.66,2759.9,690.0,2760.98,2760.98,2759.66,2759.9,690.0
2024-01-22 14:10:00,2756.37,2759.7,2756.36,2758.88,1605.0,2756.37,2759.7,2756.36,2758.88,1605.0
2024-01-22 14:20:00,2759.66,2759.89,2756.15,2756.15,702.0,2759.66,2759.89,2756.15,2756.15,702.0
2024-01-22 14:30:00,2765.0,2767.48,2765.0,2766.98,2100.0,2765.0,2767.48,2765.0,2766.98,2100.0
2024-01-22 14:40:00,2768.22,2779.99,2765.0,2765.08,9865.0,2768.22,2779.99,2765.0,2765.08,9865.0
2024-01-22 14:50:00,2760.94,2768.15,2760.94,2762.85,605.0,2760.94,2768.15,2760.94,2762.85,605.0
2024-01-22 15:00:00,2762.45,2767.69,2761.19,2767.69,1363.0,2762.45,2767.69,2761.19,2767.69,1363.0
2024-01-22 15:10:00,2769.59,2769.59,2764.61,2764.61,200.0,2769.59,2769.59,2764.61,2764.61,200.0
2024-01-22 15:20:00,2764.04,2766.38,2763.86,2765.96,860.0,2764.04,2766.38,2763.86,2765.96,860.0
2024-01-22 15:30:00,2764.21,2766.77,2762.87,2765.78,1000.0,2764.21,2766.77,2762.87,2765.78,1000.0
2024-01-22 15:40:00,2765.84,2766.47,2765.4,2765.45,1200.0,2765.84,2766.47,2765.4,2765.45,1200.0
2024-01-22 15:50:00,2765.0,2776.09,2764.01,2773.27,9103.0,2765.0,2776.09,2764.01,2773.27,9103.0
2024-01-23 09:30:00,2770.99,2783.52,2757.96,2757.96,2163.0,2770.99,2783.52,2757.96,2757.96,2163.0
2024-01-23 09:40:00,2764.99,2764.99,2756.53,2756.53,605.0,2764.99,2764.99,2756.53,2756.53,605.0
2024-01-23 09:50:00,2773.19,2776.0,2773.16,2776.0,500.0,2773.19,2776.0,2773.16,2776.0,500.0
2024-01-23 10:00:00,2778.31,2778.31,2770.57,2776.01,689.0,2778.31,2778.31,2770.57,2776.01,689.0
2024-01-23 10:10:00,2763.77,2763.77,2761.38,2761.38,368.0,2763.77,2763.77,2761.38,2761.38,368.0
2024-01-23 10:20:00,2757.15,2764.04,2757.15,2764.03,600.0,2757.15,2764.04,2757.15,2764.03,600.0
2024-01-23 10:30:00,2761.37,2761.38,2757.84,2757.84,205.0,2761.37,2761.38,2757.84,2757.84,205.0
2024-01-23 10:40:00,2767.92,2767.92,2766.25,2766.25,405.0,2767.92,2767.92,2766.25,2766.25,405.0
2024-01-23 10:50:00,2769.51,2773.56,2769.51,2773.06,400.0,2769.51,2773.56,2769.51,2773.06,400.0
2024-01-23 11:00:00,2764.53,2765.01,2757.85,2757.85,1016.0,2764.53,2765.01,2757.85,2757.85,1016.0
2024-01-23 11:10:00,2753.91,2753.91,2753.91,2753.91,125.0,2753.91,2753.91,2753.91,2753.91,125.0
2024-01-23 11:20:00,2746.27,2749.86,2746.26,2749.86,951.0,2746.27,2749.86,2746.26,2749.86,951.0
2024-01-23 11:30:00,2749.86,2749.86,2749.86,2749.86,0.0,2749.86,2749.86,2749.86,2749.86,0.0
2024-01-23 11:40:00,2745.88,2745.88,2745.87,2745.88,100.0,2745.88,2745.88,2745.87,2745.88,100.0
2024-01-23 11:50:00,2748.47,2749.66,2748.47,2749.45,512.0,2748.47,2749.66,2748.47,2749.45,512.0
2024-01-23 12:00:00,2745.31,2745.31,2745.28,2745.28,200.0,2745.31,2745.31,2745.28,2745.28,200.0
2024-01-23 12:10:00,2745.28,2745.28,2745.28,2745.28,0.0,2745.28,2745.28,2745.28,2745.28,0.0
2024-01-23 12:20:00,2741.1,2741.11,2741.1,2741.1,296.0,2741.1,2741.11,2741.1,2741.1,296.0
2024-01-23 12:30:00,2736.06,2737.85,2736.06,2737.85,200.0,2736.06,2737.85,2736.06,2737.85,200.0
2024-01-23 12:40:00,2736.0,2736.0,2736.0,2736.0,100.0,2736.0,2736.0,2736.0,2736.0,100.0
2024-01-23 12:50:00,2734.36,2735.0,2731.2,2731.2,1662.0,2734.36,2735.0,2731.2,2731.2,1662.0
2024-01-23 13:00:00,2738.55,2738.55,2738.55,2738.55,292.0,2738.55,2738.55,2738.55,2738.55,292.0
2024-01-23 13:10:00,2738.55,2738.55,2738.55,2738.55,0.0,2738.55,2738.55,2738.55,2738.55,0.0
2024-01-23 13:20:00,2743.77,2744.81,2743.77,2744.81,1186.0,2743.77,2744.81,2743.77,2744.81,1186.0
2024-01-23 13:30:00,2746.25,2748.68,2746.25,2747.8,1036.0,2746.25,2748.68,2746.25,2747.8,1036.0
2024-01-23 13:40:00,2748.26,2749.45,2747.8,2748.92,600.0,2748.26,2749.45,2747.8,2748.92,600.0
2024-01-23 13:50:00,2748.61,2755.14,2748.61,2755.14,700.0,2748.61,2755.14,2748.61,2755.14,700.0
2024-01-23 14:00:00,2755.14,2755.14,2755.14,2755.14,0.0,2755.14,2755.14,2755.14,2755.14,0.0
2024-01-23 14:10:00,2755.14,2755.14,2755.14,2755.14,0.0,2755.14,2755.14,2755.14,2755.14,0.0
2024-01-23 14:20:00,2756.88,2756.88,2754.61,2754.61,304.0,2756.88,2756.88,2754.61,2754.61,304.0
2024-01-23 14:30:00,2754.93,2754.94,2754.93,2754.93,431.0,2754.93,2754.94,2754.93,2754.93,431.0
2024-01-23 14:40:00,2752.31,2755.71,2750.87,2755.71,2540.0,2752.31,2755.71,2750.87,2755.71,2540.0
2024-01-23 14:50:00,2759.92,2759.92,2759.92,2759.92,100.0,2759.92,2759.92,2759.92,2759.92,100.0
2024-01-23 15:00:00,2760.35,2760.35,2753.18,2754.85,1100.0,2760.35,2760.35,2753.18,2754.85,1100.0
2024-01-23 15:10:00,2759.31,2763.39,2758.47,2759.99,1500.0,2759.31,2763.39,2758.47,2759.99,1500.0
2024-01-23 15:20:00,2762.44,2764.02,2762.43,2764.02,805.0,2762.44,2764.02,2762.43,2764.02,805.0
2024-01-23 15:30:00,2761.88,2762.22,2761.31,2761.53,1149.0,2761.88,2762.22,2761.31,2761.53,1149.0
2024-01-23 15:40:00,2760.9,2764.92,2760.71,2764.06,2123.0,2760.9,2764.92,2760.71,2764.06,2123.0
2024-01-23 15:50:00,2763.39,2768.84,2760.58,2768.31,3484.0,2763.39,2768.84,2760.58,2768.31,3484.0
2024-01-24 09:30:00,2770.0,2770.0,2751.14,2751.14,1654.0,2770.0,2770.0,2751.14,2751.14,1654.0
2024-01-24 09:40:00,2751.12,2753.05,2751.07,2753.05,900.0,2751.12,2753.05,2751.07,2753.05,900.0
2024-01-24 09:50:00,2756.95,2756.95,2756.92,2756.92,200.0,2756.95,2756.95,2756.92,2756.92,200.0
2024-01-24 10:00:00,2762.11,2763.41,2762.1,2762.1,300.0,2762.11,2763.41,2762.1,2762.1,300.0
2024-01-24 10:10:00,2762.1,2762.1,2762.1,2762.1,0.0,2762.1,2762.1,2762.1,2762.1,0.0
2024-01-24 10:20:00,2756.74,2759.71,2756.74,2759.25,725.0,2756.74,2759.71,2756.74,2759.25,725.0
2024-01-24 10:30:00,2758.55,2759.23,2758.55,2759.22,300.0,2758.55,2759.23,2758.55,2759.22,300.0
2024-01-24 10:40:00,2760.89,2761.73,2760.88,2761.73,200.0,2760.89,2761.73,2760.88,2761.73,200.0
2024-01-24 10:50:00,2760.83,2761.48,2759.59,2759.6,300.0,2760.83,2761.48,2759.59,2759.6,300.0
2024-01-24 11:00:00,2761.39,2761.79,2759.69,2760.2,1100.0,2761.39,2761.79,2759.69,2760.2,1100.0
2024-01-24 11:10:00,2761.65,2762.5,2761.01,2761.02,700.0,2761.65,2762.5,2761.01,2761.02,700.0
2024-01-24 11:20:00,2761.02,2761.02,2761.02,2761.02,0.0,2761.02,2761.02,2761.02,2761.02,0.0
2024-01-24 11:30:00,2762.16,2764.74,2762.16,2763.41,1100.0,2762.16,2764.74,2762.16,2763.41,1100.0
2024-01-24 11:40:00,2764.88,2764.88,2764.88,2764.88,300.0,2764.88,2764.88,2764.88,2764.88,300.0
2024-01-24 11:50:00,2766.82,2766.82,2766.82,2766.82,200.0,2766.82,2766.82,2766.82,2766.82,200.0
2024-01-24 12:00:00,2766.82,2766.82,2766.82,2766.82,0.0,2766.82,2766.82,2766.82,2766.82,0.0
2024-01-24 12:10:00,2766.26,2766.26,2766.1,2766.1,400.0,2766.26,2766.26,2766.1,2766.1,400.0
2024-01-24 12:20:00,2764.99,2764.99,2764.88,2764.89,200.0,2764.99,2764.99,2764.88,2764.89,200.0
2024-01-24 12:30:00,2766.56,2766.56,2766.55,2766.56,100.0,2766.56,2766.56,2766.55,2766.56,100.0
2024-01-24 12:40:00,2765.11,2765.11,2764.56,2764.56,400.0,2765.11,2765.11,2764.56,2764.56,400.0
2024-01-24 12:50:00,2767.48,2767.48,2767.48,2767.48,100.0,2767.48,2767.48,2767.48,2767.48,100.0
2024-01-24 13:00:00,2763.83,2763.83,2763.83,2763.83,300.0,2763.83,2763.83,2763.83,2763.83,300.0
2024-01-24 13:10:00,2766.71,2767.06,2765.11,2765.11,625.0,2766.71,2767.06,2765.11,2765.11,625.0
2024-01-24 13:20:00,2765.72,2765.73,2765.72,2765.72,100.0,2765.72,2765.73,2765.72,2765.72,100.0
2024-01-24 13:30:00,2765.0,2765.0,2764.09,2764.09,484.0,2765.0,2765.0,2764.09,2764.09,484.0
2024-01-24 13:40:00,2764.32,2764.32,2764.31,2764.32,100.0,2764.32,2764.32,2764.31,2764.32,100.0
2024-01-24 13:50:00,2764.31,2765.14,2764.01,2764.01,300.0,2764.31,2765.14,2764.01,2764.01,300.0
2024-01-24 14:00:00,2762.84,2762.84,2762.84,2762.84,100.0,2762.84,2762.84,2762.84,2762.84,100.0
2024-01-24 14:10:00,2762.97,2762.97,2759.5,2759.5,946.0,2762.97,2762.97,2759.5,2759.5,946.0
2024-01-24 14:20:00,2756.1,2756.1,2756.09,2756.1,100.0,2756.1,2756.1,2756.09,2756.1,100.0
2024-01-24 14:30:00,2759.64,2759.64,2743.39,2743.39,1617.0,2759.64,2759.64,2743.39,2743.39,1617.0
2024-01-24 14:40:00,2746.53,2753.19,2746.52,2753.19,589.0,2746.53,2753.19,2746.52,2753.19,589.0
2024-01-24 14:50:00,2750.56,2750.56,2748.79,2748.79,300.0,2750.56,2750.56,2748.79,2748.79,300.0
2024-01-24 15:00:00,2748.79,2748.79,2748.79,2748.79,0.0,2748.79,2748.79,2748.79,2748.79,0.0
2024-01-24 15:10:00,2753.09,2753.09,2746.13,2746.59,900.0,2753.09,2753.09,2746.13,2746.59,900.0
2024-01-24 15:20:00,2746.64,2747.82,2745.76,2745.76,300.0,2746.64,2747.82,2745.76,2745.76,300.0
2024-01-24 15:30:00,2746.67,2746.71,2745.89,2745.89,1026.0,2746.67,2746.71,2745.89,2745.89,1026.0
2024-01-24 15:40:00,2747.09,2749.94,2746.91,2748.83,2123.0,2747.09,2749.94,2746.91,2748.83,2123.0
2024-01-24 15:50:00,2751.34,2753.73,2749.26,2753.73,6294.0,2751.34,2753.73,2749.26,2753.73,6294.0
2024-01-25 09:30:00,2750.0,2750.0,2750.0,2750.0,1373.0,2750.0,2750.0,2750.0,2750.0,1373.0
2024-01-25 09:40:00,2753.03,2753.03,2753.03,2753.03,100.0,2753.03,2753.03,2753.03,2753.03,100.0
2024-01-25 09:50:00,2757.55,2759.93,2754.19,2757.5,1220.0,2757.55,2759.93,2754.19,2757.5,1220.0
2024-01-25 10:00:00,2751.67,2753.56,2749.0,2749.0,800.0,2751.67,2753.56,2749.0,2749.0,800.0
2024-01-25 10:10:00,2739.39,2745.09,2739.39,2745.09,700.0,2739.39,2745.09,2739.39,2745.09,700.0
2024-01-25 10:20:00,2746.78,2746.78,2746.78,2746.78,100.0,2746.78,2746.78,2746.78,2746.78,100.0
2024-01-25 10:30:00,2746.78,2746.78,2746.78,2746.78,0.0,2746.78,2746.78,2746.78,2746.78,0.0
2024-01-25 10:40:00,2746.78,2746.78,2746.78,2746.78,0.0,2746.78,2746.78,2746.78,2746.78,0.0
2024-01-25 10:50:00,2746.78,2746.78,2746.78,2746.78,0.0,2746.78,2746.78,2746.78,2746.78,0.0
2024-01-25 11:00:00,2746.78,2746.78,2746.78,2746.78,0.0,2746.78,2746.78,2746.78,2746.78,0.0
2024-01-25 11:10:00,2730.19,2730.19,2722.4,2725.0,514.0,2730.19,2730.19,2722.4,2725.0,514.0
2024-01-25 11:20:00,2729.33,2732.62,2729.33,2732.62,300.0,2729.33,2732.62,2729.33,2732.62,300.0
2024-01-25 11:30:00,2732.62,2732.62,2732.62,2732.62,0.0,2732.62,2732.62,2732.62,2732.62,0.0
2024-01-25 11:40:00,2729.99,2733.57,2729.99,2733.57,400.0,2729.99,2733.57,2729.99,2733.57,400.0
2024-01-25 11:50:00,2735.68,2736.55,2735.14,2735.14,431.0,2735.68,2736.55,2735.14,2735.14,431.0
2024-01-25 12:00:00,2733.76,2733.76,2733.76,2733.76,100.0,2733.76,2733.76,2733.76,2733.76,100.0
2024-01-25 12:10:00,2732.95,2733.12,2732.95,2733.12,200.0,2732.95,2733.12,2732.95,2733.12,200.0
2024-01-25 12:20:00,2732.75,2732.75,2727.99,2727.99,200.0,2732.75,2732.75,2727.99,2727.99,200.0
2024-01-25 12:30:00,2729.28,2736.29,2729.28,2736.29,1102.0,2729.28,2736.29,2729.28,2736.29,1102.0
2024-01-25 12:40:00,2736.29,2736.29,2736.29,2736.29,0.0,2736.29,2736.29,2736.29,2736.29,0.0
2024-01-25 12:50:00,2734.43,2734.68,2733.45,2733.45,300.0,2734.43,2734.68,2733.45,2733.45,300.0
2024-01-25 13:00:00,2734.31,2734.31,2727.68,2731.65,800.0,2734.31,2734.31,2727.68,2731.65,800.0
2024-01-25 13:10:00,2730.0,2730.86,2730.0,2730.86,300.0,2730.0,2730.86,2730.0,2730.86,300.0
2024-01-25 13:20:00,2730.86,2730.86,2730.86,2730.86,0.0,2730.86,2730.86,2730.86,2730.86,0.0
2024-01-25 13:30:00,2733.35,2734.02,2733.35,2733.75,719.0,2733.35,2734.02,2733.35,2733.75,719.0
2024-01-25 13:40:00,2740.57,2740.57,2740.57,2740.57,100.0,2740.57,2740.57,2740.57,2740.57,100.0
2024-01-25 13:50:00,2735.7,2735.7,2735.7,2735.7,100.0,2735.7,2735.7,2735.7,2735.7,100.0
2024-01-25 14:00:00,2734.37,2734.7,2734.22,2734.22,300.0,2734.37,2734.7,2734.22,2734.22,300.0
2024-01-25 14:10:00,2734.56,2734.56,2734.56,2734.56,100.0,2734.56,2734.56,2734.56,2734.56,100.0
2024-01-25 14:20:00,2736.63,2737.38,2736.63,2737.38,400.0,2736.63,2737.38,2736.63,2737.38,400.0
2024-01-25 14:30:00,2742.57,2742.57,2740.64,2740.64,800.0,2742.57,2742.57,2740.64,2740.64,800.0
2024-01-25 14:40:00,2737.45,2738.0,2737.45,2738.0,590.0,2737.45,2738.0,2737.45,2738.0,590.0
2024-01-25 14:50:00,2737.52,2739.88,2737.52,2739.24,300.0,2737.52,2739.88,2737.52,2739.24,300.0
2024-01-25 15:00:00,2738.93,2740.06,2738.93,2740.06,200.0,2738.93,2740.06,2738.93,2740.06,200.0
2024-01-25 15:10:00,2740.06,2740.06,2740.06,2740.06,0.0,2740.06,2740.06,2740.06,2740.06,0.0
2024-01-25 15:20:00,2745.07,2745.07,2743.05,2744.9,713.0,2745.07,2745.07,2743.05,2744.9,713.0
2024-01-25 15:30:00,2744.21,2746.06,2743.11,2745.79,681.0,2744.21,2746.06,2743.11,2745.79,681.0
2024-01-25 15:40:00,2743.85,2745.35,2743.8,2745.35,500.0,2743.85,2745.35,2743.8,2745.35,500.0
2024-01-25 15:50:00,2746.02,2750.13,2745.74,2750.13,2772.0,2746.02,2750.13,2745.74,2750.13,2772.0
2024-01-26 09:30:00,2748.05,2753.06,2748.05,2753.06,622.0,2748.05,2753.06,2748.05,2753.06,622.0
2024-01-26 09:40:00,2758.43,2760.08,2753.23,2753.23,400.0,2758.43,2760.08,2753.23,2753.23,400.0
2024-01-26 09:50:00,2754.0,2754.0,2754.0,2754.0,100.0,2754.0,2754.0,2754.0,2754.0,100.0
2024-01-26 10:00:00,2761.41,2761.41,2755.0,2757.66,1429.0,2761.41,2761.41,2755.0,2757.66,1429.0
2024-01-26 10:10:00,2757.66,2757.66,2757.66,2757.66,0.0,2757.66,2757.66,2757.66,2757.66,0.0
2024-01-26 10:20:00,2765.17,2766.2,2763.86,2764.66,1000.0,2765.17,2766.2,2763.86,2764.66,1000.0
2024-01-26 10:30:00,2762.91,2762.91,2761.36,2761.49,1675.0,2762.91,2762.91,2761.36,2761.49,1675.0
2024-01-26 10:40:00,2759.74,2763.31,2759.74,2761.78,400.0,2759.74,2763.31,2759.74,2761.78,400.0
2024-01-26 10:50:00,2762.67,2764.48,2761.93,2764.25,1000.0,2762.67,2764.48,2761.93,2764.25,1000.0
2024-01-26 11:00:00,2764.25,2764.25,2764.25,2764.25,0.0,2764.25,2764.25,2764.25,2764.25,0.0
2024-01-26 11:10:00,2764.25,2764.25,2764.25,2764.25,0.0,2764.25,2764.25,2764.25,2764.25,0.0
2024-01-26 11:20:00,2765.7,2766.56,2765.7,2766.56,200.0,2765.7,2766.56,2765.7,2766.56,200.0
2024-01-26 11:30:00,2766.56,2766.56,2766.56,2766.56,0.0,2766.56,2766.56,2766.56,2766.56,0.0
2024-01-26 11:40:00,2764.89,2765.0,2760.36,2763.08,2544.0,2764.89,2765.0,2760.36,2763.08,2544.0
2024-01-26 11:50:00,2763.08,2763.08,2763.08,2763.08,0.0,2763.08,2763.08,2763.08,2763.08,0.0
2024-01-26 12:00:00,2766.25,2767.07,2766.25,2767.07,267.0,2766.25,2767.07,2766.25,2767.07,267.0
2024-01-26 12:10:00,2770.0,2770.0,2770.0,2770.0,1254.0,2770.0,2770.0,2770.0,2770.0,1254.0
2024-01-26 12:20:00,2770.0,2770.0,2767.68,2767.68,640.0,2770.0,2770.0,2767.68,2767.68,640.0
2024-01-26 12:30:00,2769.78,2769.78,2764.71,2764.71,300.0,2769.78,2769.78,2764.71,2764.71,300.0
2024-01-26 12:40:00,2768.5,2768.7,2767.42,2767.43,455.0,2768.5,2768.7,2767.42,2767.43,455.0
2024-01-26 12:50:00,2767.43,2767.43,2767.43,2767.43,0.0,2767.43,2767.43,2767.43,2767.43,0.0
2024-01-26 13:00:00,2764.05,2764.05,2764.05,2764.05,100.0,2764.05,2764.05,2764.05,2764.05,100.0
2024-01-26 13:10:00,2764.12,2764.12,2764.12,2764.12,118.0,2764.12,2764.12,2764.12,2764.12,118.0
2024-01-26 13:20:00,2765.24,2765.24,2765.24,2765.24,100.0,2765.24,2765.24,2765.24,2765.24,100.0
2024-01-26 13:30:00,2769.63,2769.63,2769.63,2769.63,240.0,2769.63,2769.63,2769.63,2769.63,240.0
2024-01-26 13:40:00,2765.01,2765.01,2765.0,2765.01,100.0,2765.01,2765.01,2765.0,2765.01,100.0
2024-01-26 13:50:00,2763.0,2763.0,2763.0,2763.0,207.0,2763.0,2763.0,2763.0,2763.0,207.0
2024-01-26 14:00:00,2763.0,2763.0,2763.0,2763.0,100.0,2763.0,2763.0,2763.0,2763.0,100.0
2024-01-26 14:10:00,2763.0,2763.0,2763.0,2763.0,0.0,2763.0,2763.0,2763.0,2763.0,0.0
2024-01-26 14:20:00,2765.6,2770.0,2765.6,2770.0,2229.0,2765.6,2770.0,2765.6,2770.0,2229.0
2024-01-26 14:30:00,2770.93,2772.26,2769.96,2770.7,500.0,2770.93,2772.26,2769.96,2770.7,500.0
2024-01-26 14:40:00,2770.15,2774.64,2767.34,2767.35,3547.0,2770.15,2774.64,2767.34,2767.35,3547.0
2024-01-26 14:50:00,2768.49,2772.43,2768.48,2772.43,1708.0,2768.49,2772.43,2768.48,2772.43,1708.0
2024-01-26 15:00:00,2772.37,2772.37,2772.32,2772.32,300.0,2772.37,2772.37,2772.32,2772.32,300.0
2024-01-26 15:10:00,2776.11,2776.98,2776.11,2776.98,200.0,2776.11,2776.98,2776.11,2776.98,200.0
2024-01-26 15:20:00,2776.98,2776.98,2776.98,2776.98,0.0,2776.98,2776.98,2776.98,2776.98,0.0
2024-01-26 15:30:00,2778.05,2778.72,2773.42,2773.42,1000.0,2778.05,2778.72,2773.42,2773.42,1000.0
2024-01-26 15:40:00,2773.09,2773.09,2771.03,2771.03,725.0,2773.09,2773.09,2771.03,2771.03,725.0
2024-01-26 15:50:00,2771.27,2780.22,2771.26,2778.15,4878.0,2771.27,2780.22,2771.26,2778.15,4878.0
2024-01-29 09:30:00,2783.8,2800.0,2783.8,2792.38,3281.0,2783.8,2800.0,2783.8,2792.38,3281.0
2024-01-29 09:40:00,2791.85,2800.93,2791.85,2800.0,2798.0,2791.85,2800.93,2791.85,2800.0,2798.0
2024-01-29 09:50:00,2796.22,2806.71,2796.22,2804.14,3800.0,2796.22,2806.71,2796.22,2804.14,3800.0
2024-01-29 10:00:00,2804.39,2805.43,2803.87,2805.43,1088.0,2804.39,2805.43,2803.87,2805.43,1088.0
2024-01-29 10:10:00,2800.01,2803.1,2790.46,2790.46,1200.0,2800.01,2803.1,2790.46,2790.46,1200.0
2024-01-29 10:20:00,2790.24,2790.65,2783.17,2783.17,800.0,2790.24,2790.65,2783.17,2783.17,800.0
2024-01-29 10:30:00,2786.59,2791.08,2776.9,2784.94,1782.0,2786.59,2791.08,2776.9,2784.94,1782.0
2024-01-29 10:40:00,2785.97,2785.97,2782.78,2782.78,200.0,2785.97,2785.97,2782.78,2782.78,200.0
2024-01-29 10:50:00,2783.13,2785.04,2781.62,2785.04,300.0,2783.13,2785.04,2781.62,2785.04,300.0
2024-01-29 11:00:00,2783.65,2787.29,2782.55,2786.64,600.0,2783.65,2787.29,2782.55,2786.64,600.0
2024-01-29 11:10:00,2783.7,2787.52,2783.7,2787.52,223.0,2783.7,2787.52,2783.7,2787.52,223.0
2024-01-29 11:20:00,2788.93,2790.61,2788.93,2790.61,600.0,2788.93,2790.61,2788.93,2790.61,600.0
2024-01-29 11:30:00,2791.55,2793.67,2791.55,2793.67,744.0,2791.55,2793.67,2791.55,2793.67,744.0
2024-01-29 11:40:00,2793.67,2793.67,2793.67,2793.67,0.0,2793.67,2793.67,2793.67,2793.67,0.0
2024-01-29 11:50:00,2797.52,2798.8,2797.52,2798.0,543.0,2797.52,2798.8,2797.52,2798.0,543.0
2024-01-29 12:00:00,2797.99,2797.99,2797.99,2797.99,100.0,2797.99,2797.99,2797.99,2797.99,100.0
2024-01-29 12:10:00,2799.76,2802.6,2798.52,2802.6,302.0,2799.76,2802.6,2798.52,2802.6,302.0
2024-01-29 12:20:00,2802.6,2802.6,2802.6,2802.6,0.0,2802.6,2802.6,2802.6,2802.6,0.0
2024-01-29 12:30:00,2804.6,2804.6,2804.59,2804.6,114.0,2804.6,2804.6,2804.59,2804.6,114.0
2024-01-29 12:40:00,2803.01,2803.04,2802.72,2802.72,400.0,2803.01,2803.04,2802.72,2802.72,400.0
2024-01-29 12:50:00,2800.94,2801.51,2799.86,2799.87,700.0,2800.94,2801.51,2799.86,2799.87,700.0
2024-01-29 13:00:00,2796.22,2797.03,2796.22,2797.03,401.0,2796.22,2797.03,2796.22,2797.03,401.0
2024-01-29 13:10:00,2796.89,2800.2,2796.74,2796.74,600.0,2796.89,2800.2,2796.74,2796.74,600.0
2024-01-29 13:20:00,2797.44,2799.0,2796.76,2799.0,715.0,2797.44,2799.0,2796.76,2799.0,715.0
2024-01-29 13:30:00,2795.91,2797.2,2794.53,2795.84,600.0,2795.91,2797.2,2794.53,2795.84,600.0
2024-01-29 13:40:00,2796.51,2797.4,2794.05,2796.54,700.0,2796.51,2797.4,2794.05,2796.54,700.0
2024-01-29 13:50:00,2794.02,2795.23,2792.55,2792.55,530.0,2794.02,2795.23,2792.55,2792.55,530.0
2024-01-29 14:00:00,2792.32,2792.9,2787.94,2792.73,600.0,2792.32,2792.9,2787.94,2792.73,600.0
2024-01-29 14:10:00,2791.11,2793.75,2791.11,2792.2,500.0,2791.11,2793.75,2791.11,2792.2,500.0
2024-01-29 14:20:00,2793.87,2796.3,2793.86,2796.3,604.0,2793.87,2796.3,2793.86,2796.3,604.0
2024-01-29 14:30:00,2797.58,2799.59,2797.57,2797.82,802.0,2797.58,2799.59,2797.57,2797.82,802.0
2024-01-29 14:40:00,2799.59,2799.59,2797.9,2798.18,685.0,2799.59,2799.59,2797.9,2798.18,685.0
2024-01-29 14:50:00,2798.19,2799.55,2797.48,2797.48,1100.0,2798.19,2799.55,2797.48,2797.48,1100.0
2024-01-29 15:00:00,2796.08,2798.9,2796.08,2798.84,1139.0,2796.08,2798.9,2796.08,2798.84,1139.0
2024-01-29 15:10:00,2798.83,2799.0,2797.91,2798.46,1702.0,2798.83,2799.0,2797.91,2798.46,1702.0
2024-01-29 15:20:00,2798.81,2799.48,2797.72,2798.41,1100.0,2798.81,2799.48,2797.72,2798.41,1100.0
2024-01-29 15:30:00,2798.6,2799.06,2797.65,2797.69,2019.0,2798.6,2799.06,2797.65,2797.69,2019.0
2024-01-29 15:40:00,2797.13,2797.22,2790.87,2792.87,2230.0,2797.13,2797.22,2790.87,2792.87,2230.0
2024-01-29 15:50:00,2793.64,2795.89,2786.81,2793.68,9172.0,2793.64,2795.89,2786.81,2793.68,9172.0
2024-01-30 09:30:00,2803.71,2803.71,2785.07,2785.07,1254.0,2803.71,2803.71,2785.07,2785.07,1254.0
2024-01-30 09:40:00,2792.59,2810.18,2792.39,2810.17,712.0,2792.59,2810.18,2792.39,2810.17,712.0
2024-01-30 09:50:00,2810.31,2812.7,2806.07,2808.47,600.0,2810.31,2812.7,2806.07,2808.47,600.0
2024-01-30 10:00:00,2809.55,2811.2,2809.52,2809.52,913.0,2809.55,2811.2,2809.52,2809.52,913.0
2024-01-30 10:10:00,2809.04,2810.55,2808.06,2808.38,400.0,2809.04,2810.55,2808.06,2808.38,400.0
2024-01-30 10:20:00,2806.98,2811.42,2806.98,2810.18,1500.0,2806.98,2811.42,2806.98,2810.18,1500.0
2024-01-30 10:30:00,2807.48,2809.97,2802.53,2809.97,1594.0,2807.48,2809.97,2802.53,2809.97,1594.0
2024-01-30 10:40:00,2811.28,2814.81,2810.31,2812.14,900.0,2811.28,2814.81,2810.31,2812.14,900.0
2024-01-30 10:50:00,2813.16,2823.13,2812.87,2820.74,1400.0,2813.16,2823.13,2812.87,2820.74,1400.0
2024-01-30 11:00:00,2821.45,2824.0,2821.0,2824.0,1500.0,2821.45,2824.0,2821.0,2824.0,1500.0
2024-01-30 11:10:00,2826.89,2826.89,2825.01,2825.71,700.0,2826.89,2826.89,2825.01,2825.71,700.0
2024-01-30 11:20:00,2824.41,2827.81,2824.41,2827.8,586.0,2824.41,2827.81,2824.41,2827.8,586.0
2024-01-30 11:30:00,2826.71,2828.56,2826.64,2828.56,600.0,2826.71,2828.56,2826.64,2828.56,600.0
2024-01-30 11:40:00,2829.5,2829.9,2829.02,2829.9,1100.0,2829.5,2829.9,2829.02,2829.9,1100.0
2024-01-30 11:50:00,2829.57,2829.8,2828.89,2828.89,400.0,2829.57,2829.8,2828.89,2828.89,400.0
2024-01-30 12:00:00,2831.09,2831.3,2829.54,2829.9,600.0,2831.09,2831.3,2829.54,2829.9,600.0
2024-01-30 12:10:00,2830.0,2835.89,2830.0,2835.42,1000.0,2830.0,2835.89,2830.0,2835.42,1000.0
2024-01-30 12:20:00,2838.2,2849.82,2838.2,2845.45,1105.0,2838.2,2849.82,2838.2,2845.45,1105.0
2024-01-30 12:30:00,2840.67,2840.67,2834.01,2834.25,900.0,2840.67,2840.67,2834.01,2834.25,900.0
2024-01-30 12:40:00,2833.25,2841.37,2833.23,2841.37,2277.0,2833.25,2841.37,2833.23,2841.37,2277.0
2024-01-30 12:50:00,2839.87,2840.23,2839.87,2840.23,700.0,2839.87,2840.23,2839.87,2840.23,700.0
2024-01-30 13:00:00,2842.96,2843.26,2842.96,2843.25,200.0,2842.96,2843.26,2842.96,2843.25,200.0
2024-01-30 13:10:00,2842.15,2842.15,2838.42,2841.68,700.0,2842.15,2842.15,2838.42,2841.68,700.0
2024-01-30 13:20:00,2844.53,2845.64,2844.53,2845.64,1321.0,2844.53,2845.64,2844.53,2845.64,1321.0
2024-01-30 13:30:00,2844.5,2846.77,2844.43,2845.45,1200.0,2844.5,2846.77,2844.43,2845.45,1200.0
2024-01-30 13:40:00,2845.61,2847.5,2843.56,2843.56,1163.0,2845.61,2847.5,2843.56,2843.56,1163.0
2024-01-30 13:50:00,2843.25,2844.88,2842.62,2842.94,1422.0,2843.25,2844.88,2842.62,2842.94,1422.0
2024-01-30 14:00:00,2844.29,2844.52,2843.04,2843.83,607.0,2844.29,2844.52,2843.04,2843.83,607.0
2024-01-30 14:10:00,2844.9,2845.8,2843.93,2844.24,1100.0,2844.9,2845.8,2843.93,2844.24,1100.0
2024-01-30 14:20:00,2844.04,2847.24,2844.04,2847.24,500.0,2844.04,2847.24,2844.04,2847.24,500.0
2024-01-30 14:30:00,2847.35,2847.36,2846.48,2847.35,500.0,2847.35,2847.36,2846.48,2847.35,500.0
2024-01-30 14:40:00,2847.1,2847.1,2845.0,2845.1,1886.0,2847.1,2847.1,2845.0,2845.1,1886.0
2024-01-30 14:50:00,2848.33,2849.99,2846.95,2849.99,600.0,2848.33,2849.99,2846.95,2849.99,600.0
2024-01-30 15:00:00,2849.96,2849.96,2845.89,2845.91,1200.0,2849.96,2849.96,2845.89,2845.91,1200.0
2024-01-30 15:10:00,2845.89,2845.89,2845.02,2845.03,1110.0,2845.89,2845.89,2845.02,2845.03,1110.0
2024-01-30 15:20:00,2845.2,2847.86,2844.57,2847.86,2836.0,2845.2,2847.86,2844.57,2847.86,2836.0
2024-01-30 15:30:00,2847.52,2847.56,2830.82,2833.25,3693.0,2847.52,2847.56,2830.82,2833.25,3693.0
2024-01-30 15:40:00,2833.81,2835.15,2833.35,2834.54,1000.0,2833.81,2835.15,2833.35,2834.54,1000.0
2024-01-30 15:50:00,2835.16,2842.46,2832.8,2840.59,12216.0,2835.16,2842.46,2832.8,2840.59,12216.0
2024-01-31 09:30:00,2828.63,2840.8,2828.63,2840.8,2632.0,2828.63,2840.8,2828.63,2840.8,2632.0
2024-01-31 09:40:00,2838.04,2838.04,2812.0,2812.0,1391.0,2838.04,2838.04,2812.0,2812.0,1391.0
2024-01-31 09:50:00,2805.46,2806.06,2793.52,2806.06,1827.0,2805.46,2806.06,2793.52,2806.06,1827.0
2024-01-31 10:00:00,2801.25,2810.5,2799.2,2804.23,2998.0,2801.25,2810.5,2799.2,2804.23,2998.0
2024-01-31 10:10:00,2806.23,2808.33,2804.23,2807.31,1050.0,2806.23,2808.33,2804.23,2807.31,1050.0
2024-01-31 10:20:00,2811.97,2811.97,2804.43,2806.41,1320.0,2811.97,2811.97,2804.43,2806.41,1320.0
2024-01-31 10:30:00,2809.16,2810.17,2809.15,2810.17,224.0,2809.16,2810.17,2809.15,2810.17,224.0
2024-01-31 10:40:00,2809.04,2816.6,2806.96,2813.64,1791.0,2809.04,2816.6,2806.96,2813.64,1791.0
2024-01-31 10:50:00,2809.06,2809.06,2804.16,2804.16,503.0,2809.06,2809.06,2804.16,2804.16,503.0
2024-01-31 11:00:00,2805.0,2808.9,2805.0,2808.9,400.0,2805.0,2808.9,2805.0,2808.9,400.0
2024-01-31 11:10:00,2806.99,2808.85,2798.8,2798.81,500.0,2806.99,2808.85,2798.8,2798.81,500.0
2024-01-31 11:20:00,2795.36,2800.0,2787.35,2797.76,2267.0,2795.36,2800.0,2787.35,2797.76,2267.0
2024-01-31 11:30:00,2797.81,2801.5,2797.8,2801.5,400.0,2797.81,2801.5,2797.8,2801.5,400.0
2024-01-31 11:40:00,2799.46,2802.0,2799.46,2802.0,234.0,2799.46,2802.0,2799.46,2802.0,234.0
2024-01-31 11:50:00,2798.82,2798.82,2798.81,2798.82,1001.0,2798.82,2798.82,2798.81,2798.82,1001.0
2024-01-31 12:00:00,2798.82,2801.6,2798.81,2798.85,600.0,2798.82,2801.6,2798.81,2798.85,600.0
2024-01-31 12:10:00,2801.61,2801.61,2798.75,2798.86,1724.0,2801.61,2801.61,2798.75,2798.86,1724.0
2024-01-31 12:20:00,2798.86,2798.86,2793.94,2793.95,846.0,2798.86,2798.86,2793.94,2793.95,846.0
2024-01-31 12:30:00,2793.95,2797.5,2793.94,2793.95,700.0,2793.95,2797.5,2793.94,2793.95,700.0
2024-01-31 12:40:00,2797.47,2797.47,2792.5,2792.51,483.0,2797.47,2797.47,2792.5,2792.51,483.0
2024-01-31 12:50:00,2794.61,2797.89,2794.6,2797.89,815.0,2794.61,2797.89,2794.6,2797.89,815.0
2024-01-31 13:00:00,2796.51,2796.51,2796.5,2796.51,100.0,2796.51,2796.51,2796.5,2796.51,100.0
2024-01-31 13:10:00,2795.8,2801.38,2795.8,2796.53,1164.0,2795.8,2801.38,2795.8,2796.53,1164.0
2024-01-31 13:20:00,2796.27,2796.27,2781.19,2781.19,1675.0,2796.27,2796.27,2781.19,2781.19,1675.0
2024-01-31 13:30:00,2783.19,2790.85,2780.6,2790.83,2370.0,2783.19,2790.85,2780.6,2790.83,2370.0
2024-01-31 13:40:00,2784.68,2790.35,2778.61,2790.35,2000.0,2784.68,2790.35,2778.61,2790.35,2000.0
2024-01-31 13:50:00,2781.84,2781.84,2781.84,2781.84,300.0,2781.84,2781.84,2781.84,2781.84,300.0
2024-01-31 14:00:00,2776.04,2780.35,2765.41,2780.35,1100.0,2776.04,2780.35,2765.41,2780.35,1100.0
2024-01-31 14:10:00,2782.28,2783.73,2782.24,2783.73,1100.0,2782.28,2783.73,2782.24,2783.73,1100.0
2024-01-31 14:20:00,2780.79,2781.18,2780.7,2781.18,500.0,2780.79,2781.18,2780.7,2781.18,500.0
2024-01-31 14:30:00,2780.83,2790.08,2780.83,2787.5,865.0,2780.83,2790.08,2780.83,2787.5,865.0
2024-01-31 14:40:00,2788.38,2788.38,2780.29,2783.91,1599.0,2788.38,2788.38,2780.29,2783.91,1599.0
2024-01-31 14:50:00,2766.77,2777.92,2766.77,2774.0,1500.0,2766.77,2777.92,2766.77,2774.0,1500.0
2024-01-31 15:00:00,2774.28,2774.28,2767.38,2770.88,1500.0,2774.28,2774.28,2767.38,2770.88,1500.0
2024-01-31 15:10:00,2770.89,2778.47,2770.88,2776.35,810.0,2770.89,2778.47,2770.88,2776.35,810.0
2024-01-31 15:20:00,2781.4,2781.4,2774.73,2774.73,1131.0,2781.4,2781.4,2774.73,2774.73,1131.0
2024-01-31 15:30:00,2777.28,2777.28,2771.11,2771.11,600.0,2777.28,2777.28,2771.11,2771.11,600.0
2024-01-31 15:40:00,2771.11,2771.56,2766.09,2766.64,3593.0,2771.11,2771.56,2766.09,2766.64,3593.0
2024-01-31 15:50:00,2766.26,2771.17,2758.66,2763.88,14996.0,2766.26,2771.17,2758.66,2763.88,14996.0
2024-02-01 09:30:00,2751.85,2760.0,2747.0,2751.82,21801.0,2751.85,2760.0,2747.0,2751.82,21801.0
2024-02-01 09:40:00,2751.18,2776.77,2751.18,2770.88,2640.0,2751.18,2776.77,2751.18,2770.88,2640.0
2024-02-01 09:50:00,2775.7,2788.76,2770.92,2788.76,1403.0,2775.7,2788.76,2770.92,2788.76,1403.0
2024-02-01 10:00:00,2780.75,2793.0,2779.22,2793.0,3125.0,2780.75,2793.0,2779.22,2793.0,3125.0
2024-02-01 10:10:00,2788.27,2789.42,2788.26,2788.74,2000.0,2788.27,2789.42,2788.26,2788.74,2000.0
2024-02-01 10:20:00,2788.37,2795.34,2787.13,2795.34,1800.0,2788.37,2795.34,2787.13,2795.34,1800.0
2024-02-01 10:30:00,2794.38,2800.14,2792.04,2800.14,4726.0,2794.38,2800.14,2792.04,2800.14,4726.0
2024-02-01 10:40:00,2792.28,2797.66,2792.28,2792.41,900.0,2792.28,2797.66,2792.28,2792.41,900.0
2024-02-01 10:50:00,2791.5,2791.5,2775.43,2780.82,900.0,2791.5,2791.5,2775.43,2780.82,900.0
2024-02-01 11:00:00,2774.73,2774.73,2774.73,2774.73,100.0,2774.73,2774.73,2774.73,2774.73,100.0
2024-02-01 11:10:00,2774.5,2774.5,2774.5,2774.5,100.0,2774.5,2774.5,2774.5,2774.5,100.0
2024-02-01 11:20:00,2774.5,2774.5,2774.5,2774.5,0.0,2774.5,2774.5,2774.5,2774.5,0.0
2024-02-01 11:30:00,2773.56,2778.75,2773.56,2777.35,882.0,2773.56,2778.75,2773.56,2777.35,882.0
2024-02-01 11:40:00,2777.03,2777.03,2775.11,2775.11,200.0,2777.03,2777.03,2775.11,2775.11,200.0
2024-02-01 11:50:00,2775.11,2775.11,2775.11,2775.11,0.0,2775.11,2775.11,2775.11,2775.11,0.0
2024-02-01 12:00:00,2773.96,2774.51,2772.0,2774.11,1100.0,2773.96,2774.51,2772.0,2774.11,1100.0
2024-02-01 12:10:00,2771.5,2771.5,2764.82,2764.82,600.0,2771.5,2771.5,2764.82,2764.82,600.0
2024-02-01 12:20:00,2762.0,2762.0,2760.0,2760.67,300.0,2762.0,2762.0,2760.0,2760.67,300.0
2024-02-01 12:30:00,2760.52,2760.52,2756.5,2760.0,500.0,2760.52,2760.52,2756.5,2760.0,500.0
2024-02-01 12:40:00,2760.17,2763.24,2759.6,2761.72,1049.0,2760.17,2763.24,2759.6,2761.72,1049.0
2024-02-01 12:50:00,2769.72,2769.72,2765.69,2765.7,703.0,2769.72,2769.72,2765.69,2765.7,703.0
2024-02-01 13:00:00,2759.75,2759.75,2758.71,2758.71,300.0,2759.75,2759.75,2758.71,2758.71,300.0
2024-02-01 13:10:00,2758.36,2760.74,2756.0,2756.15,950.0,2758.36,2760.74,2756.0,2756.15,950.0
2024-02-01 13:20:00,2755.91,2759.8,2755.31,2755.31,500.0,2755.91,2759.8,2755.31,2755.31,500.0
2024-02-01 13:30:00,2759.19,2767.72,2759.19,2765.79,1375.0,2759.19,2767.72,2759.19,2765.79,1375.0
2024-02-01 13:40:00,2768.66,2770.31,2764.01,2768.08,763.0,2768.66,2770.31,2764.01,2768.08,763.0
2024-02-01 13:50:00,2768.91,2772.83,2768.91,2771.93,1003.0,2768.91,2772.83,2768.91,2771.93,1003.0
2024-02-01 14:00:00,2778.59,2778.59,2777.13,2777.19,625.0,2778.59,2778.59,2777.13,2777.19,625.0
2024-02-01 14:10:00,2781.95,2784.87,2778.82,2781.87,1800.0,2781.95,2784.87,2778.82,2781.87,1800.0
2024-02-01 14:20:00,2780.56,2782.29,2779.62,2779.93,800.0,2780.56,2782.29,2779.62,2779.93,800.0
2024-02-01 14:30:00,2779.9,2779.9,2777.63,2777.63,200.0,2779.9,2779.9,2777.63,2777.63,200.0
2024-02-01 14:40:00,2774.5,2781.86,2774.22,2776.53,800.0,2774.5,2781.86,2774.22,2776.53,800.0
2024-02-01 14:50:00,2779.29,2784.65,2779.29,2782.45,1553.0,2779.29,2784.65,2779.29,2782.45,1553.0
2024-02-01 15:00:00,2782.45,2787.49,2782.42,2783.63,1501.0,2782.45,2787.49,2782.42,2783.63,1501.0
2024-02-01 15:10:00,2783.65,2783.65,2779.9,2781.69,960.0,2783.65,2783.65,2779.9,2781.69,960.0
2024-02-01 15:20:00,2782.36,2786.01,2780.9,2784.68,829.0,2782.36,2786.01,2780.9,2784.68,829.0
2024-02-01 15:30:00,2786.16,2788.18,2786.16,2787.41,1513.0,2786.16,2788.18,2786.16,2787.41,1513.0
2024-02-01 15:40:00,2785.84,2787.71,2778.08,2786.7,3426.0,2785.84,2787.71,2778.08,2786.7,3426.0
2024-02-01 15:50:00,2787.03,2798.16,2787.03,2797.84,5252.0,2787.03,2798.16,2787.03,2797.84,5252.0
2024-02-02 09:30:00,2794.97,2794.97,2783.34,2783.34,974.0,2794.97,2794.97,2783.34,2783.34,974.0
2024-02-02 09:40:00,2780.17,2780.17,2773.81,2775.15,900.0,2780.17,2780.17,2773.81,2775.15,900.0
2024-02-02 09:50:00,2777.5,2792.39,2777.5,2785.2,700.0,2777.5,2792.39,2777.5,2785.2,700.0
2024-02-02 10:00:00,2792.93,2792.93,2792.0,2792.0,400.0,2792.93,2792.93,2792.0,2792.0,400.0
2024-02-02 10:10:00,2792.67,2793.84,2776.18,2782.02,3137.0,2792.67,2793.84,2776.18,2782.02,3137.0
2024-02-02 10:20:00,2782.02,2794.01,2782.02,2791.39,1306.0,2782.02,2794.01,2782.02,2791.39,1306.0
2024-02-02 10:30:00,2793.46,2797.59,2793.46,2794.93,700.0,2793.46,2797.59,2793.46,2794.93,700.0
2024-02-02 10:40:00,2804.8,2804.8,2800.49,2804.07,700.0,2804.8,2804.8,2800.49,2804.07,700.0
2024-02-02 10:50:00,2803.0,2808.83,2803.0,2808.83,900.0,2803.0,2808.83,2803.0,2808.83,900.0
2024-02-02 11:00:00,2806.71,2812.07,2806.22,2806.22,1572.0,2806.71,2812.07,2806.22,2806.22,1572.0
2024-02-02 11:10:00,2807.77,2809.57,2807.76,2808.0,921.0,2807.77,2809.57,2807.76,2808.0,921.0
2024-02-02 11:20:00,2804.79,2811.84,2804.79,2811.84,870.0,2804.79,2811.84,2804.79,2811.84,870.0
2024-02-02 11:30:00,2812.45,2815.5,2811.45,2812.36,500.0,2812.45,2815.5,2811.45,2812.36,500.0
2024-02-02 11:40:00,2815.7,2821.87,2815.7,2821.57,840.0,2815.7,2821.87,2815.7,2821.57,840.0
2024-02-02 11:50:00,2818.85,2821.0,2816.11,2816.11,1000.0,2818.85,2821.0,2816.11,2816.11,1000.0
2024-02-02 12:00:00,2818.13,2818.23,2810.45,2810.45,1528.0,2818.13,2818.23,2810.45,2810.45,1528.0
2024-02-02 12:10:00,2813.6,2813.6,2811.72,2811.72,500.0,2813.6,2813.6,2811.72,2811.72,500.0
2024-02-02 12:20:00,2814.38,2815.79,2811.72,2815.79,800.0,2814.38,2815.79,2811.72,2815.79,800.0
2024-02-02 12:30:00,2815.79,2821.84,2815.78,2821.84,900.0,2815.79,2821.84,2815.78,2821.84,900.0
2024-02-02 12:40:00,2821.77,2821.88,2813.58,2813.59,1538.0,2821.77,2821.88,2813.58,2813.59,1538.0
2024-02-02 12:50:00,2814.34,2817.48,2814.34,2817.48,1700.0,2814.34,2817.48,2814.34,2817.48,1700.0
2024-02-02 13:00:00,2822.0,2829.83,2821.42,2824.81,1672.0,2822.0,2829.83,2821.42,2824.81,1672.0
2024-02-02 13:10:00,2824.06,2824.65,2824.06,2824.64,300.0,2824.06,2824.65,2824.06,2824.64,300.0
2024-02-02 13:20:00,2828.05,2828.05,2828.05,2828.05,100.0,2828.05,2828.05,2828.05,2828.05,100.0
2024-02-02 13:30:00,2827.8,2829.5,2826.65,2827.08,1000.0,2827.8,2829.5,2826.65,2827.08,1000.0
2024-02-02 13:40:00,2826.09,2828.92,2826.09,2828.92,200.0,2826.09,2828.92,2826.09,2828.92,200.0
2024-02-02 13:50:00,2828.92,2829.79,2825.99,2825.99,755.0,2828.92,2829.79,2825.99,2825.99,755.0
2024-02-02 14:00:00,2827.68,2834.56,2827.68,2834.56,1383.0,2827.68,2834.56,2827.68,2834.56,1383.0
2024-02-02 14:10:00,2834.3,2837.5,2834.3,2837.5,400.0,2834.3,2837.5,2834.3,2837.5,400.0
2024-02-02 14:20:00,2837.47,2837.52,2831.87,2833.84,4905.0,2837.47,2837.52,2831.87,2833.84,4905.0
2024-02-02 14:30:00,2835.21,2839.21,2835.21,2835.89,600.0,2835.21,2839.21,2835.21,2835.89,600.0
2024-02-02 14:40:00,2838.7,2841.81,2836.54,2838.5,1581.0,2838.7,2841.81,2836.54,2838.5,1581.0
2024-02-02 14:50:00,2838.53,2841.17,2836.05,2839.96,1547.0,2838.53,2841.17,2836.05,2839.96,1547.0
2024-02-02 15:00:00,2841.41,2841.41,2833.31,2836.39,2568.0,2841.41,2841.41,2833.31,2836.39,2568.0
2024-02-02 15:10:00,2823.24,2827.22,2823.24,2827.22,500.0,2823.24,2827.22,2823.24,2827.22,500.0
2024-02-02 15:20:00,2828.5,2828.97,2823.66,2826.86,2791.0,2828.5,2828.97,2823.66,2826.86,2791.0
2024-02-02 15:30:00,2828.87,2830.51,2820.1,2820.1,2287.0,2828.87,2830.51,2820.1,2820.1,2287.0
2024-02-02 15:40:00,2819.38,2822.34,2819.12,2819.12,700.0,2819.38,2822.34,2819.12,2819.12,700.0
2024-02-02 15:50:00,2820.56,2826.21,2818.0,2819.01,6191.0,2820.56,2826.21,2818.0,2819.01,6191.0
2024-02-05 09:30:00,2801.12,2801.12,2795.26,2798.47,1302.0,2801.12,2801.12,2795.26,2798.47,1302.0
2024-02-05 09:40:00,2795.0,2795.0,2786.02,2794.76,500.0,2795.0,2795.0,2786.02,2794.76,500.0
2024-02-05 09:50:00,2790.38,2790.38,2790.38,2790.38,100.0,2790.38,2790.38,2790.38,2790.38,100.0
2024-02-05 10:00:00,2783.34,2784.81,2782.39,2784.34,918.0,2783.34,2784.81,2782.39,2784.34,918.0
2024-02-05 10:10:00,2785.1,2785.1,2783.51,2783.51,300.0,2785.1,2785.1,2783.51,2783.51,300.0
2024-02-05 10:20:00,2776.18,2777.03,2776.1,2776.88,600.0,2776.18,2777.03,2776.1,2776.88,600.0
2024-02-05 10:30:00,2776.93,2776.93,2776.6,2776.6,200.0,2776.93,2776.93,2776.6,2776.6,200.0
2024-02-05 10:40:00,2778.24,2778.24,2769.88,2772.6,600.0,2778.24,2778.24,2769.88,2772.6,600.0
2024-02-05 10:50:00,2769.82,2769.85,2769.82,2769.85,200.0,2769.82,2769.85,2769.82,2769.85,200.0
2024-02-05 11:00:00,2774.52,2780.72,2773.51,2780.72,1321.0,2774.52,2780.72,2773.51,2780.72,1321.0
2024-02-05 11:10:00,2787.69,2787.69,2778.7,2779.87,808.0,2787.69,2787.69,2778.7,2779.87,808.0
2024-02-05 11:20:00,2779.87,2779.87,2779.87,2779.87,0.0,2779.87,2779.87,2779.87,2779.87,0.0
2024-02-05 11:30:00,2782.99,2782.99,2782.98,2782.99,100.0,2782.99,2782.99,2782.98,2782.99,100.0
2024-02-05 11:40:00,2786.78,2786.86,2785.85,2785.85,400.0,2786.78,2786.86,2785.85,2785.85,400.0
2024-02-05 11:50:00,2782.68,2782.68,2782.68,2782.68,100.0,2782.68,2782.68,2782.68,2782.68,100.0
2024-02-05 12:00:00,2782.68,2782.68,2782.68,2782.68,0.0,2782.68,2782.68,2782.68,2782.68,0.0
2024-02-05 12:10:00,2782.76,2787.32,2782.75,2787.31,600.0,2782.76,2787.32,2782.75,2787.31,600.0
2024-02-05 12:20:00,2789.85,2790.64,2786.14,2789.71,700.0,2789.85,2790.64,2786.14,2789.71,700.0
2024-02-05 12:30:00,2790.76,2792.48,2790.76,2792.47,300.0,2790.76,2792.48,2790.76,2792.47,300.0
2024-02-05 12:40:00,2793.11,2795.61,2793.11,2795.4,400.0,2793.11,2795.61,2793.11,2795.4,400.0
2024-02-05 12:50:00,2794.64,2797.16,2794.63,2796.96,500.0,2794.64,2797.16,2794.63,2796.96,500.0
2024-02-05 13:00:00,2797.69,2802.56,2797.17,2802.56,2108.0,2797.69,2802.56,2797.17,2802.56,2108.0
2024-02-05 13:10:00,2803.88,2805.61,2798.79,2800.12,2713.0,2803.88,2805.61,2798.79,2800.12,2713.0
2024-02-05 13:20:00,2799.2,2803.4,2797.02,2798.44,1400.0,2799.2,2803.4,2797.02,2798.44,1400.0
2024-02-05 13:30:00,2802.94,2806.49,2802.94,2806.49,1136.0,2802.94,2806.49,2802.94,2806.49,1136.0
2024-02-05 13:40:00,2807.89,2807.89,2798.32,2801.12,1000.0,2807.89,2807.89,2798.32,2801.12,1000.0
2024-02-05 13:50:00,2799.36,2800.4,2799.36,2800.39,200.0,2799.36,2800.4,2799.36,2800.39,200.0
2024-02-05 14:00:00,2797.52,2800.05,2797.52,2798.41,400.0,2797.52,2800.05,2797.52,2798.41,400.0
2024-02-05 14:10:00,2798.42,2804.59,2798.42,2802.78,1100.0,2798.42,2804.59,2798.42,2802.78,1100.0
2024-02-05 14:20:00,2800.75,2804.95,2800.75,2804.95,200.0,2800.75,2804.95,2800.75,2804.95,200.0
2024-02-05 14:30:00,2805.51,2805.6,2802.62,2802.62,1300.0,2805.51,2805.6,2802.62,2802.62,1300.0
2024-02-05 14:40:00,2801.51,2804.69,2800.14,2803.47,1405.0,2801.51,2804.69,2800.14,2803.47,1405.0
2024-02-05 14:50:00,2802.75,2802.75,2801.44,2801.86,1400.0,2802.75,2802.75,2801.44,2801.86,1400.0
2024-02-05 15:00:00,2805.21,2810.2,2799.28,2804.02,3467.0,2805.21,2810.2,2799.28,2804.02,3467.0
2024-02-05 15:10:00,2804.76,2807.3,2801.43,2802.39,2323.0,2804.76,2807.3,2801.43,2802.39,2323.0
2024-02-05 15:20:00,2802.8,2802.97,2802.79,2802.94,652.0,2802.8,2802.97,2802.79,2802.94,652.0
2024-02-05 15:30:00,2803.02,2805.48,2803.02,2805.47,1199.0,2803.02,2805.48,2803.02,2805.47,1199.0
2024-02-05 15:40:00,2804.16,2804.86,2802.75,2802.76,1000.0,2804.16,2804.86,2802.75,2802.76,1000.0
2024-02-05 15:50:00,2802.07,2809.74,2802.07,2807.55,6069.0,2802.07,2809.74,2802.07,2807.55,6069.0
2024-02-06 09:30:00,2799.83,2803.58,2792.97,2803.58,1551.0,2799.83,2803.58,2792.97,2803.58,1551.0
2024-02-06 09:40:00,2803.58,2803.58,2800.66,2800.66,200.0,2803.58,2803.58,2800.66,2800.66,200.0
2024-02-06 09:50:00,2799.63,2803.63,2796.5,2798.14,500.0,2799.63,2803.63,2796.5,2798.14,500.0
2024-02-06 10:00:00,2798.96,2804.07,2798.96,2804.07,758.0,2798.96,2804.07,2798.96,2804.07,758.0
2024-02-06 10:10:00,2799.85,2800.79,2795.36,2800.79,840.0,2799.85,2800.79,2795.36,2800.79,840.0
2024-02-06 10:20:00,2798.34,2800.03,2798.15,2799.8,400.0,2798.34,2800.03,2798.15,2799.8,400.0
2024-02-06 10:30:00,2798.91,2805.91,2798.91,2805.9,600.0,2798.91,2805.91,2798.91,2805.9,600.0
2024-02-06 10:40:00,2814.42,2814.42,2814.42,2814.42,100.0,2814.42,2814.42,2814.42,2814.42,100.0
2024-02-06 10:50:00,2817.16,2817.16,2817.16,2817.16,100.0,2817.16,2817.16,2817.16,2817.16,100.0
2024-02-06 11:00:00,2813.72,2813.72,2811.94,2811.95,400.0,2813.72,2813.72,2811.94,2811.95,400.0
2024-02-06 11:10:00,2814.1,2814.1,2810.36,2811.63,500.0,2814.1,2814.1,2810.36,2811.63,500.0
2024-02-06 11:20:00,2811.63,2811.63,2811.63,2811.63,0.0,2811.63,2811.63,2811.63,2811.63,0.0
2024-02-06 11:30:00,2806.26,2806.26,2806.26,2806.26,100.0,2806.26,2806.26,2806.26,2806.26,100.0
2024-02-06 11:40:00,2806.22,2808.9,2806.0,2807.71,800.0,2806.22,2808.9,2806.0,2807.71,800.0
2024-02-06 11:50:00,2809.61,2809.61,2806.61,2807.46,1500.0,2809.61,2809.61,2806.61,2807.46,1500.0
2024-02-06 12:00:00,2803.93,2807.77,2803.93,2807.58,500.0,2803.93,2807.77,2803.93,2807.58,500.0
2024-02-06 12:10:00,2807.97,2816.62,2805.14,2816.62,1648.0,2807.97,2816.62,2805.14,2816.62,1648.0
2024-02-06 12:20:00,2812.45,2813.18,2810.56,2810.62,811.0,2812.45,2813.18,2810.56,2810.62,811.0
2024-02-06 12:30:00,2814.43,2815.45,2810.49,2811.33,2100.0,2814.43,2815.45,2810.49,2811.33,2100.0
2024-02-06 12:40:00,2811.31,2811.31,2811.31,2811.31,100.0,2811.31,2811.31,2811.31,2811.31,100.0
2024-02-06 12:50:00,2816.32,2816.32,2813.03,2816.27,300.0,2816.32,2816.32,2813.03,2816.27,300.0
2024-02-06 13:00:00,2812.62,2820.0,2812.62,2820.0,400.0,2812.62,2820.0,2812.62,2820.0,400.0
2024-02-06 13:10:00,2816.6,2819.99,2811.46,2811.46,1563.0,2816.6,2819.99,2811.46,2811.46,1563.0
2024-02-06 13:20:00,2816.38,2816.38,2816.37,2816.38,100.0,2816.38,2816.38,2816.37,2816.38,100.0
2024-02-06 13:30:00,2814.66,2814.66,2808.26,2809.3,700.0,2814.66,2814.66,2808.26,2809.3,700.0
2024-02-06 13:40:00,2809.91,2810.31,2809.91,2810.31,200.0,2809.91,2810.31,2809.91,2810.31,200.0
2024-02-06 13:50:00,2808.02,2808.53,2808.02,2808.34,489.0,2808.02,2808.53,2808.02,2808.34,489.0
2024-02-06 14:00:00,2803.82,2803.82,2800.23,2802.88,300.0,2803.82,2803.82,2800.23,2802.88,300.0
2024-02-06 14:10:00,2805.05,2805.29,2805.05,2805.29,500.0,2805.05,2805.29,2805.05,2805.29,500.0
2024-02-06 14:20:00,2803.51,2805.24,2803.51,2805.24,200.0,2803.51,2805.24,2803.51,2805.24,200.0
2024-02-06 14:30:00,2807.45,2807.45,2804.67,2806.75,658.0,2807.45,2807.45,2804.67,2806.75,658.0
2024-02-06 14:40:00,2802.88,2810.61,2802.88,2804.52,1117.0,2802.88,2810.61,2802.88,2804.52,1117.0
2024-02-06 14:50:00,2806.11,2814.04,2806.11,2813.96,994.0,2806.11,2814.04,2806.11,2813.96,994.0
2024-02-06 15:00:00,2810.24,2815.05,2810.24,2810.79,600.0,2810.24,2815.05,2810.24,2810.79,600.0
2024-02-06 15:10:00,2812.01,2814.7,2811.99,2812.0,800.0,2812.01,2814.7,2811.99,2812.0,800.0
2024-02-06 15:20:00,2812.45,2813.92,2803.75,2803.75,1800.0,2812.45,2813.92,2803.75,2803.75,1800.0
2024-02-06 15:30:00,2801.12,2801.26,2797.07,2797.07,610.0,2801.12,2801.26,2797.07,2797.07,610.0
2024-02-06 15:40:00,2795.12,2798.3,2795.12,2798.3,478.0,2795.12,2798.3,2795.12,2798.3,478.0
2024-02-06 15:50:00,2801.82,2811.9,2801.21,2811.9,5025.0,2801.82,2811.9,2801.21,2811.9,5025.0
2024-02-07 09:30:00,2812.0,2822.57,2812.0,2822.57,3302.0,2812.0,2822.57,2812.0,2822.57,3302.0
2024-02-07 09:40:00,2807.2,2813.68,2807.2,2810.0,600.0,2807.2,2813.68,2807.2,2810.0,600.0
2024-02-07 09:50:00,2813.24,2818.54,2811.28,2813.38,1731.0,2813.24,2818.54,2811.28,2813.38,1731.0
2024-02-07 10:00:00,2810.9,2810.9,2810.0,2810.0,300.0,2810.9,2810.9,2810.0,2810.0,300.0
2024-02-07 10:10:00,2810.0,2817.24,2809.6,2817.24,1007.0,2810.0,2817.24,2809.6,2817.24,1007.0
2024-02-07 10:20:00,2820.5,2824.64,2817.04,2824.64,602.0,2820.5,2824.64,2817.04,2824.64,602.0
2024-02-07 10:30:00,2821.79,2822.88,2821.79,2821.89,300.0,2821.79,2822.88,2821.79,2821.89,300.0
2024-02-07 10:40:00,2826.22,2831.51,2826.22,2826.89,1613.0,2826.22,2831.51,2826.22,2826.89,1613.0
2024-02-07 10:50:00,2831.57,2831.57,2824.82,2826.92,814.0,2831.57,2831.57,2824.82,2826.92,814.0
2024-02-07 11:00:00,2827.27,2833.37,2826.36,2828.54,1164.0,2827.27,2833.37,2826.36,2828.54,1164.0
2024-02-07 11:10:00,2831.05,2839.2,2829.55,2834.02,925.0,2831.05,2839.2,2829.55,2834.02,925.0
2024-02-07 11:20:00,2835.41,2842.24,2833.76,2840.69,1700.0,2835.41,2842.24,2833.76,2840.69,1700.0
2024-02-07 11:30:00,2837.78,2841.0,2837.78,2840.3,1976.0,2837.78,2841.0,2837.78,2840.3,1976.0
2024-02-07 11:40:00,2837.0,2837.69,2837.0,2837.07,400.0,2837.0,2837.69,2837.0,2837.07,400.0
2024-02-07 11:50:00,2835.49,2840.32,2835.49,2837.98,300.0,2835.49,2840.32,2835.49,2837.98,300.0
2024-02-07 12:00:00,2836.19,2840.72,2836.19,2840.72,900.0,2836.19,2840.72,2836.19,2840.72,900.0
2024-02-07 12:10:00,2837.29,2837.48,2837.29,2837.48,200.0,2837.29,2837.48,2837.29,2837.48,200.0
2024-02-07 12:20:00,2838.99,2838.99,2836.28,2838.16,700.0,2838.99,2838.99,2836.28,2838.16,700.0
2024-02-07 12:30:00,2837.63,2838.13,2837.63,2837.98,400.0,2837.63,2838.13,2837.63,2837.98,400.0
2024-02-07 12:40:00,2838.0,2838.0,2835.74,2835.74,400.0,2838.0,2838.0,2835.74,2835.74,400.0
2024-02-07 12:50:00,2839.76,2845.16,2839.75,2845.16,800.0,2839.76,2845.16,2839.75,2845.16,800.0
2024-02-07 13:00:00,2845.17,2846.55,2840.81,2841.53,1277.0,2845.17,2846.55,2840.81,2841.53,1277.0
2024-02-07 13:10:00,2840.22,2841.0,2838.32,2838.32,300.0,2840.22,2841.0,2838.32,2838.32,300.0
2024-02-07 13:20:00,2840.0,2842.1,2840.0,2842.1,800.0,2840.0,2842.1,2840.0,2842.1,800.0
2024-02-07 13:30:00,2843.12,2843.12,2843.12,2843.12,100.0,2843.12,2843.12,2843.12,2843.12,100.0
2024-02-07 13:40:00,2842.65,2842.65,2842.21,2842.21,200.0,2842.65,2842.65,2842.21,2842.21,200.0
2024-02-07 13:50:00,2842.22,2842.25,2841.85,2841.85,300.0,2842.22,2842.25,2841.85,2841.85,300.0
2024-02-07 14:00:00,2840.75,2845.13,2840.75,2845.13,629.0,2840.75,2845.13,2840.75,2845.13,629.0
2024-02-07 14:10:00,2845.13,2852.85,2845.13,2851.31,3512.0,2845.13,2852.85,2845.13,2851.31,3512.0
2024-02-07 14:20:00,2851.31,2853.89,2847.29,2852.7,2507.0,2851.31,2853.89,2847.29,2852.7,2507.0
2024-02-07 14:30:00,2848.89,2855.21,2845.77,2848.05,1014.0,2848.89,2855.21,2845.77,2848.05,1014.0
2024-02-07 14:40:00,2848.09,2848.09,2838.67,2838.67,900.0,2848.09,2848.09,2838.67,2838.67,900.0
2024-02-07 14:50:00,2835.94,2845.63,2835.94,2839.51,1424.0,2835.94,2845.63,2835.94,2839.51,1424.0
2024-02-07 15:00:00,2841.26,2841.26,2841.26,2841.26,100.0,2841.26,2841.26,2841.26,2841.26,100.0
2024-02-07 15:10:00,2844.15,2844.15,2837.2,2838.81,602.0,2844.15,2844.15,2837.2,2838.81,602.0
2024-02-07 15:20:00,2838.96,2840.86,2838.96,2840.86,400.0,2838.96,2840.86,2838.96,2840.86,400.0
2024-02-07 15:30:00,2841.44,2842.7,2840.06,2842.7,1000.0,2841.44,2842.7,2840.06,2842.7,1000.0
2024-02-07 15:40:00,2842.76,2844.21,2842.17,2844.14,500.0,2842.76,2844.21,2842.17,2844.14,500.0
2024-02-07 15:50:00,2843.89,2850.01,2841.45,2850.01,8359.0,2843.89,2850.01,2841.45,2850.01,8359.0
2024-02-08 09:30:00,2757.0,2798.56,2755.01,2793.39,7132.0,2757.0,2798.56,2755.01,2793.39,7132.0
2024-02-08 09:40:00,2784.84,2792.13,2769.0,2772.3,4798.0,2784.84,2792.13,2769.0,2772.3,4798.0
2024-02-08 09:50:00,2778.79,2778.79,2760.01,2769.75,1610.0,2778.79,2778.79,2760.01,2769.75,1610.0
2024-02-08 10:00:00,2771.75,2773.14,2770.58,2773.1,705.0,2771.75,2773.14,2770.58,2773.1,705.0
2024-02-08 10:10:00,2770.02,2770.02,2753.8,2757.97,2645.0,2770.02,2770.02,2753.8,2757.97,2645.0
2024-02-08 10:20:00,2761.31,2767.87,2759.59,2767.87,717.0,2761.31,2767.87,2759.59,2767.87,717.0
2024-02-08 10:30:00,2769.75,2769.75,2758.8,2759.0,962.0,2769.75,2769.75,2758.8,2759.0,962.0
2024-02-08 10:40:00,2757.68,2760.87,2744.2,2744.2,2364.0,2757.68,2760.87,2744.2,2744.2,2364.0
2024-02-08 10:50:00,2740.0,2753.29,2733.19,2748.2,1463.0,2740.0,2753.29,2733.19,2748.2,1463.0
2024-02-08 11:00:00,2751.64,2752.41,2748.54,2748.55,1400.0,2751.64,2752.41,2748.54,2748.55,1400.0
2024-02-08 11:10:00,2747.86,2747.86,2742.94,2746.84,450.0,2747.86,2747.86,2742.94,2746.84,450.0
2024-02-08 11:20:00,2746.77,2746.77,2739.32,2743.79,1113.0,2746.77,2746.77,2739.32,2743.79,1113.0
2024-02-08 11:30:00,2743.74,2743.74,2740.01,2740.01,400.0,2743.74,2743.74,2740.01,2740.01,400.0
2024-02-08 11:40:00,2738.71,2739.78,2733.5,2733.5,400.0,2738.71,2739.78,2733.5,2733.5,400.0
2024-02-08 11:50:00,2736.09,2737.05,2731.42,2737.04,1173.0,2736.09,2737.05,2731.42,2737.04,1173.0
2024-02-08 12:00:00,2734.66,2736.38,2734.25,2736.37,332.0,2734.66,2736.38,2734.25,2736.37,332.0
2024-02-08 12:10:00,2737.06,2737.08,2734.42,2734.5,1100.0,2737.06,2737.08,2734.42,2734.5,1100.0
2024-02-08 12:20:00,2731.02,2731.02,2731.02,2731.02,100.0,2731.02,2731.02,2731.02,2731.02,100.0
2024-02-08 12:30:00,2734.89,2734.89,2731.22,2731.22,579.0,2734.89,2734.89,2731.22,2731.22,579.0
2024-02-08 12:40:00,2730.69,2730.69,2724.94,2724.94,1242.0,2730.69,2730.69,2724.94,2724.94,1242.0
2024-02-08 12:50:00,2720.84,2725.6,2720.84,2725.6,921.0,2720.84,2725.6,2720.84,2725.6,921.0
2024-02-08 13:00:00,2725.0,2725.99,2724.66,2725.0,800.0,2725.0,2725.99,2724.66,2725.0,800.0
2024-02-08 13:10:00,2726.56,2726.56,2726.56,2726.56,200.0,2726.56,2726.56,2726.56,2726.56,200.0
2024-02-08 13:20:00,2724.5,2727.4,2724.5,2727.4,300.0,2724.5,2727.4,2724.5,2727.4,300.0
2024-02-08 13:30:00,2725.5,2725.69,2724.49,2724.5,300.0,2725.5,2725.69,2724.49,2724.5,300.0
2024-02-08 13:40:00,2720.83,2721.1,2714.28,2714.28,400.0,2720.83,2721.1,2714.28,2714.28,400.0
2024-02-08 13:50:00,2712.78,2715.0,2712.21,2712.21,600.0,2712.78,2715.0,2712.21,2712.21,600.0
2024-02-08 14:00:00,2707.5,2714.81,2707.5,2714.81,415.0,2707.5,2714.81,2707.5,2714.81,415.0
2024-02-08 14:10:00,2720.85,2720.85,2720.85,2720.85,100.0,2720.85,2720.85,2720.85,2720.85,100.0
2024-02-08 14:20:00,2719.72,2719.73,2716.96,2718.68,400.0,2719.72,2719.73,2716.96,2718.68,400.0
2024-02-08 14:30:00,2718.68,2718.68,2718.68,2718.68,0.0,2718.68,2718.68,2718.68,2718.68,0.0
2024-02-08 14:40:00,2725.07,2727.48,2724.82,2725.0,1400.0,2725.07,2727.48,2724.82,2725.0,1400.0
2024-02-08 14:50:00,2725.59,2725.59,2725.17,2725.17,200.0,2725.59,2725.59,2725.17,2725.17,200.0
2024-02-08 15:00:00,2728.51,2728.55,2725.19,2727.81,1300.0,2728.51,2728.55,2725.19,2727.81,1300.0
2024-02-08 15:10:00,2726.03,2733.21,2725.65,2732.13,865.0,2726.03,2733.21,2725.65,2732.13,865.0
2024-02-08 15:20:00,2733.63,2734.36,2730.7,2732.11,1000.0,2733.63,2734.36,2730.7,2732.11,1000.0
2024-02-08 15:30:00,2730.32,2731.92,2730.0,2730.0,490.0,2730.32,2731.92,2730.0,2730.0,490.0
2024-02-08 15:40:00,2731.54,2738.88,2731.25,2736.13,2063.0,2731.54,2738.88,2731.25,2736.13,2063.0
2024-02-08 15:50:00,2735.05,2735.17,2725.15,2733.62,15745.0,2735.05,2735.17,2725.15,2733.62,15745.0
2024-02-09 09:30:00,2735.04,2742.31,2715.28,2716.75,3714.0,2735.04,2742.31,2715.28,2716.75,3714.0
2024-02-09 09:40:00,2716.75,2729.81,2716.74,2718.46,1200.0,2716.75,2729.81,2716.74,2718.46,1200.0
2024-02-09 09:50:00,2716.34,2727.78,2716.33,2727.78,1263.0,2716.34,2727.78,2716.33,2727.78,1263.0
2024-02-09 10:00:00,2724.45,2733.88,2720.5,2727.68,3151.0,2724.45,2733.88,2720.5,2727.68,3151.0
2024-02-09 10:10:00,2718.6,2726.75,2718.6,2721.61,600.0,2718.6,2726.75,2718.6,2721.61,600.0
2024-02-09 10:20:00,2721.61,2721.61,2709.31,2712.0,4328.0,2721.61,2721.61,2709.31,2712.0,4328.0
2024-02-09 10:30:00,2705.0,2707.55,2700.24,2704.01,1814.0,2705.0,2707.55,2700.24,2704.01,1814.0
2024-02-09 10:40:00,2703.75,2703.75,2700.22,2701.45,500.0,2703.75,2703.75,2700.22,2701.45,500.0
2024-02-09 10:50:00,2700.84,2701.37,2679.69,2683.39,2600.0,2700.84,2701.37,2679.69,2683.39,2600.0
2024-02-09 11:00:00,2686.71,2695.0,2685.24,2694.48,1234.0,2686.71,2695.0,2685.24,2694.48,1234.0
2024-02-09 11:10:00,2697.63,2700.8,2696.49,2696.49,851.0,2697.63,2700.8,2696.49,2696.49,851.0
2024-02-09 11:20:00,2696.67,2696.72,2692.47,2696.72,300.0,2696.67,2696.72,2692.47,2696.72,300.0
2024-02-09 11:30:00,2696.92,2696.92,2692.85,2695.85,1352.0,2696.92,2696.92,2692.85,2695.85,1352.0
2024-02-09 11:40:00,2695.45,2701.76,2695.33,2701.09,3124.0,2695.45,2701.76,2695.33,2701.09,3124.0
2024-02-09 11:50:00,2702.34,2702.56,2693.32,2698.8,700.0,2702.34,2702.56,2693.32,2698.8,700.0
2024-02-09 12:00:00,2697.18,2697.18,2688.89,2688.89,764.0,2697.18,2697.18,2688.89,2688.89,764.0
2024-02-09 12:10:00,2690.67,2691.78,2687.8,2691.63,400.0,2690.67,2691.78,2687.8,2691.63,400.0
2024-02-09 12:20:00,2690.81,2692.26,2686.98,2692.25,1678.0,2690.81,2692.26,2686.98,2692.25,1678.0
2024-02-09 12:30:00,2691.78,2691.78,2689.5,2689.5,600.0,2691.78,2691.78,2689.5,2689.5,600.0
2024-02-09 12:40:00,2689.48,2689.48,2686.93,2687.12,401.0,2689.48,2689.48,2686.93,2687.12,401.0
2024-02-09 12:50:00,2687.49,2688.66,2686.55,2688.66,500.0,2687.49,2688.66,2686.55,2688.66,500.0
2024-02-09 13:00:00,2688.7,2693.64,2688.6,2693.64,809.0,2688.7,2693.64,2688.6,2693.64,809.0
2024-02-09 13:10:00,2696.62,2698.2,2694.39,2698.02,1400.0,2696.62,2698.2,2694.39,2698.02,1400.0
2024-02-09 13:20:00,2698.02,2700.0,2697.05,2697.05,900.0,2698.02,2700.0,2697.05,2697.05,900.0
2024-02-09 13:30:00,2699.59,2699.73,2691.91,2691.91,800.0,2699.59,2699.73,2691.91,2691.91,800.0
2024-02-09 13:40:00,2689.98,2690.63,2689.98,2690.63,400.0,2689.98,2690.63,2689.98,2690.63,400.0
2024-02-09 13:50:00,2690.08,2691.07,2688.04,2688.99,1700.0,2690.08,2691.07,2688.04,2688.99,1700.0
2024-02-09 14:00:00,2692.64,2696.77,2692.64,2694.65,1030.0,2692.64,2696.77,2692.64,2694.65,1030.0
2024-02-09 14:10:00,2695.06,2695.86,2690.84,2695.86,713.0,2695.06,2695.86,2690.84,2695.86,713.0
2024-02-09 14:20:00,2695.33,2695.8,2694.95,2695.8,302.0,2695.33,2695.8,2694.95,2695.8,302.0
2024-02-09 14:30:00,2692.8,2697.65,2692.8,2696.37,2954.0,2692.8,2697.65,2692.8,2696.37,2954.0
2024-02-09 14:40:00,2697.46,2701.46,2697.46,2699.27,1000.0,2697.46,2701.46,2697.46,2699.27,1000.0
2024-02-09 14:50:00,2704.01,2704.01,2698.63,2698.63,1600.0,2704.01,2704.01,2698.63,2698.63,1600.0
2024-02-09 15:00:00,2697.14,2697.18,2690.22,2696.19,4076.0,2697.14,2697.18,2690.22,2696.19,4076.0
2024-02-09 15:10:00,2697.66,2697.66,2695.81,2696.85,439.0,2697.66,2697.66,2695.81,2696.85,439.0
2024-02-09 15:20:00,2690.5,2692.42,2687.12,2688.7,3077.0,2690.5,2692.42,2687.12,2688.7,3077.0
2024-02-09 15:30:00,2688.84,2689.0,2682.04,2682.05,1156.0,2688.84,2689.0,2682.04,2682.05,1156.0
2024-02-09 15:40:00,2681.5,2685.22,2680.0,2684.73,5415.0,2681.5,2685.22,2680.0,2684.73,5415.0
2024-02-09 15:50:00,2683.85,2689.8,2679.41,2681.73,13501.0,2683.85,2689.8,2679.41,2681.73,13501.0
2024-02-12 09:30:00,2680.0,2701.2,2675.28,2675.28,2353.0,2680.0,2701.2,2675.28,2675.28,2353.0
2024-02-12 09:40:00,2675.0,2682.27,2672.31,2680.66,1101.0,2675.0,2682.27,2672.31,2680.66,1101.0
2024-02-12 09:50:00,2683.51,2684.91,2683.36,2683.8,515.0,2683.51,2684.91,2683.36,2683.8,515.0
2024-02-12 10:00:00,2674.63,2687.8,2674.63,2684.5,1006.0,2674.63,2687.8,2674.63,2684.5,1006.0
2024-02-12 10:10:00,2684.44,2692.5,2683.5,2687.97,1500.0,2684.44,2692.5,2683.5,2687.97,1500.0
2024-02-12 10:20:00,2683.64,2683.64,2679.59,2679.6,200.0,2683.64,2683.64,2679.59,2679.6,200.0
2024-02-12 10:30:00,2680.33,2686.22,2675.15,2675.15,922.0,2680.33,2686.22,2675.15,2675.15,922.0
2024-02-12 10:40:00,2675.42,2682.0,2675.38,2680.99,900.0,2675.42,2682.0,2675.38,2680.99,900.0
2024-02-12 10:50:00,2682.5,2690.51,2680.95,2689.49,1372.0,2682.5,2690.51,2680.95,2689.49,1372.0
2024-02-12 11:00:00,2690.28,2690.71,2686.05,2686.05,920.0,2690.28,2690.71,2686.05,2686.05,920.0
2024-02-12 11:10:00,2688.75,2694.19,2688.75,2692.83,626.0,2688.75,2694.19,2688.75,2692.83,626.0
2024-02-12 11:20:00,2689.74,2698.1,2689.28,2698.1,500.0,2689.74,2698.1,2689.28,2698.1,500.0
2024-02-12 11:30:00,2693.16,2696.77,2686.0,2692.24,600.0,2693.16,2696.77,2686.0,2692.24,600.0
2024-02-12 11:40:00,2686.58,2686.58,2686.58,2686.58,100.0,2686.58,2686.58,2686.58,2686.58,100.0
2024-02-12 11:50:00,2695.76,2695.76,2682.55,2682.55,1101.0,2695.76,2695.76,2682.55,2682.55,1101.0
2024-02-12 12:00:00,2690.68,2692.31,2690.68,2692.31,693.0,2690.68,2692.31,2690.68,2692.31,693.0
2024-02-12 12:10:00,2692.1,2692.12,2689.04,2692.12,891.0,2692.1,2692.12,2689.04,2692.12,891.0
2024-02-12 12:20:00,2690.85,2692.09,2681.25,2683.38,1089.0,2690.85,2692.09,2681.25,2683.38,1089.0
2024-02-12 12:30:00,2687.06,2688.09,2680.49,2680.49,873.0,2687.06,2688.09,2680.49,2680.49,873.0
2024-02-12 12:40:00,2683.53,2683.76,2683.53,2683.76,200.0,2683.53,2683.76,2683.53,2683.76,200.0
2024-02-12 12:50:00,2681.92,2681.92,2681.41,2681.69,400.0,2681.92,2681.92,2681.41,2681.69,400.0
2024-02-12 13:00:00,2689.11,2690.7,2689.11,2690.7,200.0,2689.11,2690.7,2689.11,2690.7,200.0
2024-02-12 13:10:00,2688.58,2695.6,2688.58,2695.6,200.0,2688.58,2695.6,2688.58,2695.6,200.0
2024-02-12 13:20:00,2689.08,2689.08,2689.08,2689.08,100.0,2689.08,2689.08,2689.08,2689.08,100.0
2024-02-12 13:30:00,2692.16,2692.16,2692.16,2692.16,200.0,2692.16,2692.16,2692.16,2692.16,200.0
2024-02-12 13:40:00,2692.14,2694.08,2688.74,2690.91,1473.0,2692.14,2694.08,2688.74,2690.91,1473.0
2024-02-12 13:50:00,2690.48,2692.68,2690.48,2692.68,300.0,2690.48,2692.68,2690.48,2692.68,300.0
2024-02-12 14:00:00,2694.41,2699.37,2694.4,2695.82,1485.0,2694.41,2699.37,2694.4,2695.82,1485.0
2024-02-12 14:10:00,2695.0,2695.44,2695.0,2695.44,200.0,2695.0,2695.44,2695.0,2695.44,200.0
2024-02-12 14:20:00,2699.59,2700.0,2695.28,2695.28,1717.0,2699.59,2700.0,2695.28,2695.28,1717.0
2024-02-12 14:30:00,2690.17,2694.75,2690.17,2692.58,300.0,2690.17,2694.75,2690.17,2692.58,300.0
2024-02-12 14:40:00,2696.37,2696.37,2689.82,2691.38,1339.0,2696.37,2696.37,2689.82,2691.38,1339.0
2024-02-12 14:50:00,2691.38,2696.27,2691.38,2694.53,956.0,2691.38,2696.27,2691.38,2694.53,956.0
2024-02-12 15:00:00,2696.25,2697.44,2695.61,2695.61,600.0,2696.25,2697.44,2695.61,2695.61,600.0
2024-02-12 15:10:00,2693.99,2696.2,2693.61,2695.13,721.0,2693.99,2696.2,2693.61,2695.13,721.0
2024-02-12 15:20:00,2694.87,2694.87,2694.06,2694.06,950.0,2694.87,2694.87,2694.06,2694.06,950.0
2024-02-12 15:30:00,2694.0,2697.61,2693.15,2697.61,1288.0,2694.0,2697.61,2693.15,2697.61,1288.0
2024-02-12 15:40:00,2695.56,2699.92,2695.56,2699.92,1452.0,2695.56,2699.92,2695.56,2699.92,1452.0
2024-02-12 15:50:00,2701.63,2709.1,2699.13,2705.97,7319.0,2701.63,2709.1,2699.13,2705.97,7319.0
2024-02-13 09:30:00,2701.51,2761.0,2689.76,2722.6,5064.0,2701.51,2761.0,2689.76,2722.6,5064.0
2024-02-13 09:40:00,2722.11,2749.9,2721.93,2725.77,1725.0,2722.11,2749.9,2721.93,2725.77,1725.0
2024-02-13 09:50:00,2713.93,2713.94,2713.93,2713.93,100.0,2713.93,2713.94,2713.93,2713.93,100.0
2024-02-13 10:00:00,2711.49,2711.49,2701.05,2701.05,1400.0,2711.49,2711.49,2701.05,2701.05,1400.0
2024-02-13 10:10:00,2696.75,2698.77,2696.75,2698.77,1000.0,2696.75,2698.77,2696.75,2698.77,1000.0
2024-02-13 10:20:00,2700.7,2700.7,2699.17,2699.5,300.0,2700.7,2700.7,2699.17,2699.5,300.0
2024-02-13 10:30:00,2702.99,2707.2,2700.96,2700.96,725.0,2702.99,2707.2,2700.96,2700.96,725.0
2024-02-13 10:40:00,2707.2,2714.91,2707.2,2714.91,420.0,2707.2,2714.91,2707.2,2714.91,420.0
2024-02-13 10:50:00,2709.18,2709.18,2709.18,2709.18,100.0,2709.18,2709.18,2709.18,2709.18,100.0
2024-02-13 11:00:00,2710.36,2724.49,2710.35,2721.16,1027.0,2710.36,2724.49,2710.35,2721.16,1027.0
2024-02-13 11:10:00,2720.47,2720.75,2717.85,2717.86,1000.0,2720.47,2720.75,2717.85,2717.86,1000.0
2024-02-13 11:20:00,2719.92,2729.0,2718.45,2724.94,700.0,2719.92,2729.0,2718.45,2724.94,700.0
2024-02-13 11:30:00,2724.25,2724.25,2724.25,2724.25,100.0,2724.25,2724.25,2724.25,2724.25,100.0
2024-02-13 11:40:00,2721.89,2721.9,2721.83,2721.89,500.0,2721.89,2721.9,2721.83,2721.89,500.0
2024-02-13 11:50:00,2721.85,2721.89,2717.36,2717.57,500.0,2721.85,2721.89,2717.36,2717.57,500.0
2024-02-13 12:00:00,2716.94,2720.51,2716.94,2720.51,747.0,2716.94,2720.51,2716.94,2720.51,747.0
2024-02-13 12:10:00,2717.92,2720.0,2717.92,2720.0,200.0,2717.92,2720.0,2717.92,2720.0,200.0
2024-02-13 12:20:00,2717.12,2717.13,2717.12,2717.12,501.0,2717.12,2717.13,2717.12,2717.12,501.0
2024-02-13 12:30:00,2716.38,2720.0,2716.38,2719.62,400.0,2716.38,2720.0,2716.38,2719.62,400.0
2024-02-13 12:40:00,2720.33,2720.34,2720.33,2720.34,300.0,2720.33,2720.34,2720.33,2720.34,300.0
2024-02-13 12:50:00,2720.31,2722.96,2718.19,2718.19,400.0,2720.31,2722.96,2718.19,2718.19,400.0
2024-02-13 13:00:00,2722.5,2722.5,2717.48,2717.48,500.0,2722.5,2722.5,2717.48,2717.48,500.0
2024-02-13 13:10:00,2719.98,2720.76,2715.21,2715.22,1533.0,2719.98,2720.76,2715.21,2715.22,1533.0
2024-02-13 13:20:00,2719.23,2719.91,2714.8,2719.79,1173.0,2719.23,2719.91,2714.8,2719.79,1173.0
2024-02-13 13:30:00,2719.58,2720.18,2719.17,2719.25,608.0,2719.58,2720.18,2719.17,2719.25,608.0
2024-02-13 13:40:00,2720.18,2720.18,2720.17,2720.18,103.0,2720.18,2720.18,2720.17,2720.18,103.0
2024-02-13 13:50:00,2721.12,2721.12,2720.51,2720.51,200.0,2721.12,2721.12,2720.51,2720.51,200.0
2024-02-13 14:00:00,2723.1,2725.09,2723.1,2725.08,249.0,2723.1,2725.09,2723.1,2725.08,249.0
2024-02-13 14:10:00,2724.53,2724.53,2706.54,2706.54,1990.0,2724.53,2724.53,2706.54,2706.54,1990.0
2024-02-13 14:20:00,2712.07,2712.07,2712.07,2712.07,100.0,2712.07,2712.07,2712.07,2712.07,100.0
2024-02-13 14:30:00,2716.68,2720.12,2716.68,2718.99,900.0,2716.68,2720.12,2716.68,2718.99,900.0
2024-02-13 14:40:00,2719.22,2719.39,2712.33,2712.34,900.0,2719.22,2719.39,2712.33,2712.34,900.0
2024-02-13 14:50:00,2713.64,2714.45,2711.39,2712.01,501.0,2713.64,2714.45,2711.39,2712.01,501.0
2024-02-13 15:00:00,2710.0,2711.3,2706.51,2710.11,500.0,2710.0,2711.3,2706.51,2710.11,500.0
2024-02-13 15:10:00,2711.34,2714.96,2711.15,2712.13,500.0,2711.34,2714.96,2711.15,2712.13,500.0
2024-02-13 15:20:00,2716.44,2719.14,2715.22,2715.22,400.0,2716.44,2719.14,2715.22,2715.22,400.0
2024-02-13 15:30:00,2713.66,2714.67,2709.17,2712.81,1145.0,2713.66,2714.67,2709.17,2712.81,1145.0
2024-02-13 15:40:00,2717.56,2719.19,2717.16,2719.19,501.0,2717.56,2719.19,2717.16,2719.19,501.0
2024-02-13 15:50:00,2718.23,2728.96,2715.32,2727.96,5773.0,2718.23,2728.96,2715.32,2727.96,5773.0
2024-02-14 09:30:00,2740.36,2740.36,2733.4,2733.4,608.0,2740.36,2740.36,2733.4,2733.4,608.0
2024-02-14 09:40:00,2733.0,2733.0,2728.1,2728.1,300.0,2733.0,2733.0,2728.1,2728.1,300.0
2024-02-14 09:50:00,2727.75,2727.75,2720.08,2720.08,1450.0,2727.75,2727.75,2720.08,2720.08,1450.0
2024-02-14 10:00:00,2721.81,2723.47,2721.36,2723.47,400.0,2721.81,2723.47,2721.36,2723.47,400.0
2024-02-14 10:10:00,2725.01,2725.01,2725.01,2725.01,100.0,2725.01,2725.01,2725.01,2725.01,100.0
2024-02-14 10:20:00,2734.19,2734.19,2728.95,2728.95,500.0,2734.19,2734.19,2728.95,2728.95,500.0
2024-02-14 10:30:00,2730.04,2730.04,2729.69,2729.7,400.0,2730.04,2730.04,2729.69,2729.7,400.0
2024-02-14 10:40:00,2732.46,2732.46,2732.46,2732.46,100.0,2732.46,2732.46,2732.46,2732.46,100.0
2024-02-14 10:50:00,2719.76,2719.76,2714.16,2715.23,1467.0,2719.76,2719.76,2714.16,2715.23,1467.0
2024-02-14 11:00:00,2711.36,2713.22,2711.36,2712.68,400.0,2711.36,2713.22,2711.36,2712.68,400.0
2024-02-14 11:10:00,2712.68,2712.68,2712.68,2712.68,0.0,2712.68,2712.68,2712.68,2712.68,0.0
2024-02-14 11:20:00,2714.84,2715.29,2713.09,2715.29,300.0,2714.84,2715.29,2713.09,2715.29,300.0
2024-02-14 11:30:00,2719.12,2720.74,2719.12,2720.74,300.0,2719.12,2720.74,2719.12,2720.74,300.0
2024-02-14 11:40:00,2716.85,2723.07,2716.85,2723.07,745.0,2716.85,2723.07,2716.85,2723.07,745.0
2024-02-14 11:50:00,2726.95,2729.53,2724.63,2724.63,800.0,2726.95,2729.53,2724.63,2724.63,800.0
2024-02-14 12:00:00,2721.83,2722.51,2720.16,2722.51,600.0,2721.83,2722.51,2720.16,2722.51,600.0
2024-02-14 12:10:00,2722.23,2722.23,2722.23,2722.23,100.0,2722.23,2722.23,2722.23,2722.23,100.0
2024-02-14 12:20:00,2720.37,2720.37,2719.47,2719.47,600.0,2720.37,2720.37,2719.47,2719.47,600.0
2024-02-14 12:30:00,2719.73,2719.73,2719.73,2719.73,100.0,2719.73,2719.73,2719.73,2719.73,100.0
2024-02-14 12:40:00,2719.73,2719.73,2719.73,2719.73,0.0,2719.73,2719.73,2719.73,2719.73,0.0
2024-02-14 12:50:00,2721.8,2721.8,2719.64,2719.64,400.0,2721.8,2721.8,2719.64,2719.64,400.0
2024-02-14 13:00:00,2719.66,2719.66,2719.66,2719.66,100.0,2719.66,2719.66,2719.66,2719.66,100.0
2024-02-14 13:10:00,2719.26,2719.26,2708.79,2708.79,1300.0,2719.26,2719.26,2708.79,2708.79,1300.0
2024-02-14 13:20:00,2708.79,2708.79,2708.79,2708.79,0.0,2708.79,2708.79,2708.79,2708.79,0.0
2024-02-14 13:30:00,2708.51,2720.37,2708.51,2719.89,805.0,2708.51,2720.37,2708.51,2719.89,805.0
2024-02-14 13:40:00,2718.9,2718.9,2718.87,2718.87,200.0,2718.9,2718.9,2718.87,2718.87,200.0
2024-02-14 13:50:00,2718.13,2719.07,2714.66,2714.66,400.0,2718.13,2719.07,2714.66,2714.66,400.0
2024-02-14 14:00:00,2712.72,2712.73,2711.92,2711.92,200.0,2712.72,2712.73,2711.92,2711.92,200.0
2024-02-14 14:10:00,2711.15,2713.4,2710.27,2711.81,3516.0,2711.15,2713.4,2710.27,2711.81,3516.0
2024-02-14 14:20:00,2712.63,2715.43,2711.06,2715.43,300.0,2712.63,2715.43,2711.06,2715.43,300.0
2024-02-14 14:30:00,2716.66,2716.89,2716.66,2716.89,400.0,2716.66,2716.89,2716.66,2716.89,400.0
2024-02-14 14:40:00,2716.9,2716.9,2708.0,2712.84,2071.0,2716.9,2716.9,2708.0,2712.84,2071.0
2024-02-14 14:50:00,2712.84,2712.84,2712.84,2712.84,0.0,2712.84,2712.84,2712.84,2712.84,0.0
2024-02-14 15:00:00,2711.75,2716.93,2711.75,2713.18,1824.0,2711.75,2716.93,2711.75,2713.18,1824.0
2024-02-14 15:10:00,2714.85,2715.12,2714.15,2714.16,300.0,2714.85,2715.12,2714.15,2714.16,300.0
2024-02-14 15:20:00,2717.0,2722.95,2717.0,2722.95,400.0,2717.0,2722.95,2717.0,2722.95,400.0
2024-02-14 15:30:00,2721.45,2721.45,2719.84,2719.84,200.0,2721.45,2721.45,2719.84,2719.84,200.0
2024-02-14 15:40:00,2719.89,2721.08,2717.37,2718.58,1709.0,2719.89,2721.08,2717.37,2718.58,1709.0
2024-02-14 15:50:00,2717.66,2728.6,2717.66,2723.59,3574.0,2717.66,2728.6,2717.66,2723.59,3574.0
2024-02-15 09:30:00,2720.23,2720.23,2717.63,2717.63,941.0,2720.23,2720.23,2717.63,2717.63,941.0
2024-02-15 09:40:00,2706.16,2710.79,2702.87,2705.05,1798.0,2706.16,2710.79,2702.87,2705.05,1798.0
2024-02-15 09:50:00,2709.47,2719.54,2705.05,2719.54,1400.0,2709.47,2719.54,2705.05,2719.54,1400.0
2024-02-15 10:00:00,2716.71,2724.79,2716.71,2723.3,352.0,2716.71,2724.79,2716.71,2723.3,352.0
2024-02-15 10:10:00,2722.33,2722.33,2714.0,2718.02,1020.0,2722.33,2722.33,2714.0,2718.02,1020.0
2024-02-15 10:20:00,2725.99,2729.5,2721.85,2724.27,800.0,2725.99,2729.5,2721.85,2724.27,800.0
2024-02-15 10:30:00,2723.73,2723.73,2718.5,2720.17,355.0,2723.73,2723.73,2718.5,2720.17,355.0
2024-02-15 10:40:00,2717.93,2720.65,2714.92,2720.65,1102.0,2717.93,2720.65,2714.92,2720.65,1102.0
2024-02-15 10:50:00,2732.1,2732.1,2732.1,2732.1,139.0,2732.1,2732.1,2732.1,2732.1,139.0
2024-02-15 11:00:00,2731.72,2731.72,2723.61,2723.62,805.0,2731.72,2731.72,2723.61,2723.62,805.0
2024-02-15 11:10:00,2729.9,2732.23,2729.9,2732.2,400.0,2729.9,2732.23,2729.9,2732.2,400.0
2024-02-15 11:20:00,2731.51,2731.93,2727.26,2731.59,1375.0,2731.51,2731.93,2727.26,2731.59,1375.0
2024-02-15 11:30:00,2729.68,2729.68,2729.68,2729.68,100.0,2729.68,2729.68,2729.68,2729.68,100.0
2024-02-15 11:40:00,2729.68,2729.68,2729.68,2729.68,0.0,2729.68,2729.68,2729.68,2729.68,0.0
2024-02-15 11:50:00,2728.77,2731.47,2728.77,2731.17,401.0,2728.77,2731.47,2728.77,2731.17,401.0
2024-02-15 12:00:00,2730.95,2735.17,2730.95,2735.17,400.0,2730.95,2735.17,2730.95,2735.17,400.0
2024-02-15 12:10:00,2735.17,2735.17,2735.17,2735.17,0.0,2735.17,2735.17,2735.17,2735.17,0.0
2024-02-15 12:20:00,2736.6,2736.6,2735.31,2736.21,600.0,2736.6,2736.6,2735.31,2736.21,600.0
2024-02-15 12:30:00,2739.24,2739.24,2739.24,2739.24,166.0,2739.24,2739.24,2739.24,2739.24,166.0
2024-02-15 12:40:00,2737.93,2738.86,2737.93,2738.68,300.0,2737.93,2738.86,2737.93,2738.68,300.0
2024-02-15 12:50:00,2738.39,2738.39,2734.82,2734.83,300.0,2738.39,2738.39,2734.82,2734.83,300.0
2024-02-15 13:00:00,2739.69,2742.13,2739.58,2742.13,600.0,2739.69,2742.13,2739.58,2742.13,600.0
2024-02-15 13:10:00,2741.29,2742.55,2737.19,2737.19,523.0,2741.29,2742.55,2737.19,2737.19,523.0
2024-02-15 13:20:00,2733.91,2736.72,2733.9,2736.72,400.0,2733.91,2736.72,2733.9,2736.72,400.0
2024-02-15 13:30:00,2736.33,2736.33,2726.98,2726.98,500.0,2736.33,2736.33,2726.98,2726.98,500.0
2024-02-15 13:40:00,2730.01,2735.13,2727.54,2732.74,609.0,2730.01,2735.13,2727.54,2732.74,609.0
2024-02-15 13:50:00,2731.35,2731.35,2729.65,2729.65,705.0,2731.35,2731.35,2729.65,2729.65,705.0
2024-02-15 14:00:00,2730.12,2731.48,2729.43,2731.48,401.0,2730.12,2731.48,2729.43,2731.48,401.0
2024-02-15 14:10:00,2732.66,2733.52,2730.65,2730.65,300.0,2732.66,2733.52,2730.65,2730.65,300.0
2024-02-15 14:20:00,2729.95,2729.95,2727.06,2728.91,1207.0,2729.95,2729.95,2727.06,2728.91,1207.0
2024-02-15 14:30:00,2729.99,2733.33,2728.14,2729.89,600.0,2729.99,2733.33,2728.14,2729.89,600.0
2024-02-15 14:40:00,2726.0,2733.03,2726.0,2733.03,509.0,2726.0,2733.03,2726.0,2733.03,509.0
2024-02-15 14:50:00,2737.7,2740.91,2732.62,2732.62,910.0,2737.7,2740.91,2732.62,2732.62,910.0
2024-02-15 15:00:00,2728.77,2732.85,2728.77,2732.54,702.0,2728.77,2732.85,2728.77,2732.54,702.0
2024-02-15 15:10:00,2733.47,2733.63,2733.47,2733.63,201.0,2733.47,2733.63,2733.47,2733.63,201.0
2024-02-15 15:20:00,2734.14,2734.14,2730.95,2730.95,532.0,2734.14,2734.14,2730.95,2730.95,532.0
2024-02-15 15:30:00,2730.62,2732.8,2728.59,2728.88,1115.0,2730.62,2732.8,2728.59,2728.88,1115.0
2024-02-15 15:40:00,2730.84,2731.03,2727.4,2727.85,1930.0,2730.84,2731.03,2727.4,2727.85,1930.0
2024-02-15 15:50:00,2726.71,2727.17,2721.81,2725.74,5093.0,2726.71,2727.17,2721.81,2725.74,5093.0
2024-02-16 09:30:00,2739.31,2739.31,2724.26,2724.26,3254.0,2739.31,2739.31,2724.26,2724.26,3254.0
2024-02-16 09:40:00,2728.45,2741.71,2726.29,2726.71,600.0,2728.45,2741.71,2726.29,2726.71,600.0
2024-02-16 09:50:00,2730.33,2730.34,2723.43,2729.91,1901.0,2730.33,2730.34,2723.43,2729.91,1901.0
2024-02-16 10:00:00,2725.64,2734.09,2723.0,2734.09,737.0,2725.64,2734.09,2723.0,2734.09,737.0
2024-02-16 10:10:00,2740.5,2740.5,2735.9,2739.23,700.0,2740.5,2740.5,2735.9,2739.23,700.0
2024-02-16 10:20:00,2735.33,2735.33,2735.0,2735.02,400.0,2735.33,2735.33,2735.0,2735.02,400.0
2024-02-16 10:30:00,2730.64,2735.0,2728.81,2728.81,1976.0,2730.64,2735.0,2728.81,2728.81,1976.0
2024-02-16 10:40:00,2728.81,2728.81,2728.81,2728.81,0.0,2728.81,2728.81,2728.81,2728.81,0.0
2024-02-16 10:50:00,2728.81,2728.81,2728.81,2728.81,0.0,2728.81,2728.81,2728.81,2728.81,0.0
2024-02-16 11:00:00,2725.55,2725.55,2725.55,2725.55,398.0,2725.55,2725.55,2725.55,2725.55,398.0
2024-02-16 11:10:00,2727.23,2727.79,2725.51,2727.79,300.0,2727.23,2727.79,2725.51,2727.79,300.0
2024-02-16 11:20:00,2727.79,2727.79,2727.79,2727.79,0.0,2727.79,2727.79,2727.79,2727.79,0.0
2024-02-16 11:30:00,2727.79,2727.79,2727.79,2727.79,0.0,2727.79,2727.79,2727.79,2727.79,0.0
2024-02-16 11:40:00,2734.12,2736.96,2734.12,2736.96,200.0,2734.12,2736.96,2734.12,2736.96,200.0
2024-02-16 11:50:00,2737.47,2737.47,2736.91,2736.91,300.0,2737.47,2737.47,2736.91,2736.91,300.0
2024-02-16 12:00:00,2736.06,2736.29,2733.63,2736.18,700.0,2736.06,2736.29,2733.63,2736.18,700.0
2024-02-16 12:10:00,2736.18,2736.28,2733.17,2734.04,909.0,2736.18,2736.28,2733.17,2734.04,909.0
2024-02-16 12:20:00,2732.63,2734.3,2732.63,2734.3,200.0,2732.63,2734.3,2732.63,2734.3,200.0
2024-02-16 12:30:00,2735.05,2735.1,2731.99,2732.63,400.0,2735.05,2735.1,2731.99,2732.63,400.0
2024-02-16 12:40:00,2732.63,2732.63,2732.63,2732.63,0.0,2732.63,2732.63,2732.63,2732.63,0.0
2024-02-16 12:50:00,2729.31,2729.31,2724.73,2724.73,300.0,2729.31,2729.31,2724.73,2724.73,300.0
2024-02-16 13:00:00,2720.2,2722.77,2719.75,2722.77,400.0,2720.2,2722.77,2719.75,2722.77,400.0
2024-02-16 13:10:00,2725.09,2725.09,2725.09,2725.09,100.0,2725.09,2725.09,2725.09,2725.09,100.0
2024-02-16 13:20:00,2725.09,2725.09,2725.09,2725.09,0.0,2725.09,2725.09,2725.09,2725.09,0.0
2024-02-16 13:30:00,2725.09,2725.09,2725.09,2725.09,0.0,2725.09,2725.09,2725.09,2725.09,0.0
2024-02-16 13:40:00,2734.43,2735.67,2734.01,2734.06,500.0,2734.43,2735.67,2734.01,2734.06,500.0
2024-02-16 13:50:00,2734.06,2734.06,2734.06,2734.06,0.0,2734.06,2734.06,2734.06,2734.06,0.0
2024-02-16 14:00:00,2734.5,2735.58,2732.14,2735.58,1229.0,2734.5,2735.58,2732.14,2735.58,1229.0
2024-02-16 14:10:00,2737.14,2738.48,2737.13,2738.48,300.0,2737.14,2738.48,2737.13,2738.48,300.0
2024-02-16 14:20:00,2746.68,2746.68,2742.36,2742.36,200.0,2746.68,2746.68,2742.36,2742.36,200.0
2024-02-16 14:30:00,2740.49,2740.51,2738.79,2739.48,1400.0,2740.49,2740.51,2738.79,2739.48,1400.0
2024-02-16 14:40:00,2740.95,2740.95,2735.29,2735.52,500.0,2740.95,2740.95,2735.29,2735.52,500.0
2024-02-16 14:50:00,2733.41,2734.52,2730.75,2730.75,1095.0,2733.41,2734.52,2730.75,2730.75,1095.0
2024-02-16 15:00:00,2729.14,2730.94,2729.14,2730.94,432.0,2729.14,2730.94,2729.14,2730.94,432.0
2024-02-16 15:10:00,2729.24,2732.06,2729.23,2732.06,391.0,2729.24,2732.06,2729.23,2732.06,391.0
2024-02-16 15:20:00,2731.33,2731.33,2728.19,2729.78,903.0,2731.33,2731.33,2728.19,2729.78,903.0
2024-02-16 15:30:00,2730.66,2732.09,2728.8,2728.8,1500.0,2730.66,2732.09,2728.8,2728.8,1500.0
2024-02-16 15:40:00,2728.11,2728.14,2724.57,2724.57,1593.0,2728.11,2728.14,2724.57,2724.57,1593.0
2024-02-16 15:50:00,2724.74,2729.85,2722.99,2729.85,3726.0,2724.74,2729.85,2722.99,2729.85,3726.0
2024-02-20 09:30:00,2727.83,2733.55,2726.96,2726.97,1207.0,2727.83,2733.55,2726.96,2726.97,1207.0
2024-02-20 09:40:00,2731.08,2731.08,2731.07,2731.08,400.0,2731.08,2731.08,2731.07,2731.08,400.0
2024-02-20 09:50:00,2729.77,2731.14,2725.5,2725.5,400.0,2729.77,2731.14,2725.5,2725.5,400.0
2024-02-20 10:00:00,2724.01,2724.01,2718.59,2722.68,400.0,2724.01,2724.01,2718.59,2722.68,400.0
2024-02-20 10:10:00,2717.66,2717.66,2704.99,2705.23,1170.0,2717.66,2717.66,2704.99,2705.23,1170.0
2024-02-20 10:20:00,2708.81,2711.81,2708.81,2711.81,550.0,2708.81,2711.81,2708.81,2711.81,550.0
2024-02-20 10:30:00,2713.96,2721.89,2713.55,2721.56,1100.0,2713.96,2721.89,2713.55,2721.56,1100.0
2024-02-20 10:40:00,2727.4,2727.4,2721.6,2721.6,582.0,2727.4,2727.4,2721.6,2721.6,582.0
2024-02-20 10:50:00,2716.59,2716.59,2711.95,2715.22,1000.0,2716.59,2716.59,2711.95,2715.22,1000.0
2024-02-20 11:00:00,2718.55,2723.43,2718.55,2723.43,986.0,2718.55,2723.43,2718.55,2723.43,986.0
2024-02-20 11:10:00,2719.82,2719.82,2719.82,2719.82,100.0,2719.82,2719.82,2719.82,2719.82,100.0
2024-02-20 11:20:00,2729.98,2729.99,2729.2,2729.2,400.0,2729.98,2729.99,2729.2,2729.2,400.0
2024-02-20 11:30:00,2729.2,2729.2,2729.2,2729.2,0.0,2729.2,2729.2,2729.2,2729.2,0.0
2024-02-20 11:40:00,2729.99,2731.11,2729.32,2730.81,854.0,2729.99,2731.11,2729.32,2730.81,854.0
2024-02-20 11:50:00,2727.0,2731.03,2726.31,2726.91,1020.0,2727.0,2731.03,2726.31,2726.91,1020.0
2024-02-20 12:00:00,2726.38,2726.38,2726.37,2726.38,100.0,2726.38,2726.38,2726.37,2726.38,100.0
2024-02-20 12:10:00,2725.7,2725.7,2725.0,2725.0,200.0,2725.7,2725.7,2725.0,2725.0,200.0
2024-02-20 12:20:00,2727.41,2730.06,2726.44,2727.87,400.0,2727.41,2730.06,2726.44,2727.87,400.0
2024-02-20 12:30:00,2727.64,2727.64,2721.37,2721.37,200.0,2727.64,2727.64,2721.37,2721.37,200.0
2024-02-20 12:40:00,2718.54,2720.8,2718.53,2720.8,200.0,2718.54,2720.8,2718.53,2720.8,200.0
2024-02-20 12:50:00,2718.66,2718.66,2718.66,2718.66,470.0,2718.66,2718.66,2718.66,2718.66,470.0
2024-02-20 13:00:00,2716.83,2718.41,2716.83,2718.41,200.0,2716.83,2718.41,2716.83,2718.41,200.0
2024-02-20 13:10:00,2719.73,2719.73,2719.73,2719.73,100.0,2719.73,2719.73,2719.73,2719.73,100.0
2024-02-20 13:20:00,2719.73,2719.73,2719.73,2719.73,0.0,2719.73,2719.73,2719.73,2719.73,0.0
2024-02-20 13:30:00,2719.47,2719.48,2716.46,2716.46,595.0,2719.47,2719.48,2716.46,2716.46,595.0
2024-02-20 13:40:00,2716.46,2716.46,2716.46,2716.46,0.0,2716.46,2716.46,2716.46,2716.46,0.0
2024-02-20 13:50:00,2716.46,2716.46,2716.46,2716.46,0.0,2716.46,2716.46,2716.46,2716.46,0.0
2024-02-20 14:00:00,2720.16,2720.17,2720.16,2720.16,100.0,2720.16,2720.17,2720.16,2720.16,100.0
2024-02-20 14:10:00,2718.2,2720.36,2718.19,2719.61,853.0,2718.2,2720.36,2718.19,2719.61,853.0
2024-02-20 14:20:00,2718.58,2718.58,2718.28,2718.28,300.0,2718.58,2718.58,2718.28,2718.28,300.0
2024-02-20 14:30:00,2717.42,2717.62,2704.69,2705.07,1984.0,2717.42,2717.62,2704.69,2705.07,1984.0
2024-02-20 14:40:00,2710.8,2716.54,2710.51,2713.03,1800.0,2710.8,2716.54,2710.51,2713.03,1800.0
2024-02-20 14:50:00,2710.83,2716.88,2709.95,2716.88,1336.0,2710.83,2716.88,2709.95,2716.88,1336.0
2024-02-20 15:00:00,2714.0,2716.66,2711.87,2714.1,1200.0,2714.0,2716.66,2711.87,2714.1,1200.0
2024-02-20 15:10:00,2712.17,2712.94,2711.2,2711.2,500.0,2712.17,2712.94,2711.2,2711.2,500.0
2024-02-20 15:20:00,2711.2,2711.2,2711.2,2711.2,0.0,2711.2,2711.2,2711.2,2711.2,0.0
2024-02-20 15:30:00,2712.87,2713.05,2706.31,2707.48,968.0,2712.87,2713.05,2706.31,2707.48,968.0
2024-02-20 15:40:00,2705.85,2705.89,2705.65,2705.65,300.0,2705.85,2705.89,2705.65,2705.65,300.0
2024-02-20 15:50:00,2705.14,2705.15,2696.48,2699.67,4317.0,2705.14,2705.15,2696.48,2699.67,4317.0
2024-02-21 09:30:00,2699.83,2701.69,2680.96,2701.69,1214.0,2699.83,2701.69,2680.96,2701.69,1214.0
2024-02-21 09:40:00,2700.11,2702.81,2700.11,2702.81,300.0,2700.11,2702.81,2700.11,2702.81,300.0
2024-02-21 09:50:00,2703.22,2704.13,2703.18,2703.76,1107.0,2703.22,2704.13,2703.18,2703.76,1107.0
2024-02-21 10:00:00,2717.06,2721.52,2708.05,2709.35,1908.0,2717.06,2721.52,2708.05,2709.35,1908.0
2024-02-21 10:10:00,2711.15,2715.72,2711.15,2715.05,300.0,2711.15,2715.72,2711.15,2715.05,300.0
2024-02-21 10:20:00,2715.0,2721.76,2715.0,2720.89,3128.0,2715.0,2721.76,2715.0,2720.89,3128.0
2024-02-21 10:30:00,2716.35,2720.0,2716.35,2718.64,700.0,2716.35,2720.0,2716.35,2718.64,700.0
2024-02-21 10:40:00,2727.05,2727.05,2723.71,2723.72,900.0,2727.05,2727.05,2723.71,2723.72,900.0
2024-02-21 10:50:00,2726.57,2729.09,2722.89,2729.09,5522.0,2726.57,2729.09,2722.89,2729.09,5522.0
2024-02-21 11:00:00,2728.77,2735.0,2728.71,2735.0,600.0,2728.77,2735.0,2728.71,2735.0,600.0
2024-02-21 11:10:00,2738.92,2739.47,2735.46,2735.46,800.0,2738.92,2739.47,2735.46,2735.46,800.0
2024-02-21 11:20:00,2734.64,2734.64,2734.64,2734.64,100.0,2734.64,2734.64,2734.64,2734.64,100.0
2024-02-21 11:30:00,2734.64,2734.64,2734.64,2734.64,0.0,2734.64,2734.64,2734.64,2734.64,0.0
2024-02-21 11:40:00,2735.09,2737.02,2734.28,2737.02,1100.0,2735.09,2737.02,2734.28,2737.02,1100.0
2024-02-21 11:50:00,2733.81,2736.05,2733.54,2735.86,800.0,2733.81,2736.05,2733.54,2735.86,800.0
2024-02-21 12:00:00,2734.63,2735.98,2734.23,2735.38,500.0,2734.63,2735.98,2734.23,2735.38,500.0
2024-02-21 12:10:00,2735.45,2735.45,2735.0,2735.02,400.0,2735.45,2735.45,2735.0,2735.02,400.0
2024-02-21 12:20:00,2735.02,2735.02,2735.02,2735.02,0.0,2735.02,2735.02,2735.02,2735.02,0.0
2024-02-21 12:30:00,2735.02,2735.02,2735.02,2735.02,0.0,2735.02,2735.02,2735.02,2735.02,0.0
2024-02-21 12:40:00,2735.02,2735.02,2735.02,2735.02,0.0,2735.02,2735.02,2735.02,2735.02,0.0
2024-02-21 12:50:00,2736.6,2736.61,2736.6,2736.6,100.0,2736.6,2736.61,2736.6,2736.6,100.0
2024-02-21 13:00:00,2737.24,2738.74,2737.24,2738.74,300.0,2737.24,2738.74,2737.24,2738.74,300.0
2024-02-21 13:10:00,2738.74,2738.74,2738.74,2738.74,0.0,2738.74,2738.74,2738.74,2738.74,0.0
2024-02-21 13:20:00,2738.74,2738.74,2738.74,2738.74,0.0,2738.74,2738.74,2738.74,2738.74,0.0
2024-02-21 13:30:00,2738.47,2740.11,2738.47,2740.11,200.0,2738.47,2740.11,2738.47,2740.11,200.0
2024-02-21 13:40:00,2739.91,2739.91,2739.91,2739.91,100.0,2739.91,2739.91,2739.91,2739.91,100.0
2024-02-21 13:50:00,2737.8,2739.9,2736.82,2736.82,1500.0,2737.8,2739.9,2736.82,2736.82,1500.0
2024-02-21 14:00:00,2737.7,2738.12,2737.7,2738.12,200.0,2737.7,2738.12,2737.7,2738.12,200.0
2024-02-21 14:10:00,2738.12,2738.12,2738.12,2738.12,0.0,2738.12,2738.12,2738.12,2738.12,0.0
2024-02-21 14:20:00,2738.23,2738.23,2727.91,2731.11,1800.0,2738.23,2738.23,2727.91,2731.11,1800.0
2024-02-21 14:30:00,2729.5,2731.98,2729.5,2731.98,300.0,2729.5,2731.98,2729.5,2731.98,300.0
2024-02-21 14:40:00,2734.01,2734.01,2731.0,2731.0,226.0,2734.01,2734.01,2731.0,2731.0,226.0
2024-02-21 14:50:00,2726.74,2726.74,2726.74,2726.74,100.0,2726.74,2726.74,2726.74,2726.74,100.0
2024-02-21 15:00:00,2729.35,2731.87,2728.04,2728.04,800.0,2729.35,2731.87,2728.04,2728.04,800.0
2024-02-21 15:10:00,2726.0,2726.6,2722.39,2724.23,1000.0,2726.0,2726.6,2722.39,2724.23,1000.0
2024-02-21 15:20:00,2726.23,2726.23,2723.18,2723.18,200.0,2726.23,2726.23,2723.18,2723.18,200.0
2024-02-21 15:30:00,2726.08,2729.59,2726.08,2729.59,449.0,2726.08,2729.59,2726.08,2729.59,449.0
2024-02-21 15:40:00,2725.67,2725.67,2720.5,2721.19,812.0,2725.67,2725.67,2720.5,2721.19,812.0
2024-02-21 15:50:00,2725.51,2732.9,2724.56,2732.9,2608.0,2725.51,2732.9,2724.56,2732.9,2608.0
2024-02-22 09:30:00,2759.7,2760.52,2747.19,2755.99,3794.0,2759.7,2760.52,2747.19,2755.99,3794.0
2024-02-22 09:40:00,2749.95,2749.95,2746.55,2746.56,400.0,2749.95,2749.95,2746.55,2746.56,400.0
2024-02-22 09:50:00,2746.56,2746.56,2746.56,2746.56,0.0,2746.56,2746.56,2746.56,2746.56,0.0
2024-02-22 10:00:00,2760.72,2760.72,2754.53,2754.53,242.0,2760.72,2760.72,2754.53,2754.53,242.0
2024-02-22 10:10:00,2755.83,2755.83,2753.33,2753.33,300.0,2755.83,2755.83,2753.33,2753.33,300.0
2024-02-22 10:20:00,2752.53,2752.75,2749.84,2750.5,800.0,2752.53,2752.75,2749.84,2750.5,800.0
2024-02-22 10:30:00,2757.23,2757.23,2750.0,2751.26,1179.0,2757.23,2757.23,2750.0,2751.26,1179.0
2024-02-22 10:40:00,2751.26,2751.26,2751.26,2751.26,0.0,2751.26,2751.26,2751.26,2751.26,0.0
2024-02-22 10:50:00,2747.91,2747.91,2747.91,2747.91,179.0,2747.91,2747.91,2747.91,2747.91,179.0
2024-02-22 11:00:00,2742.89,2749.09,2742.89,2746.54,800.0,2742.89,2749.09,2742.89,2746.54,800.0
2024-02-22 11:10:00,2746.54,2746.54,2746.54,2746.54,0.0,2746.54,2746.54,2746.54,2746.54,0.0
2024-02-22 11:20:00,2746.54,2746.54,2746.54,2746.54,0.0,2746.54,2746.54,2746.54,2746.54,0.0
2024-02-22 11:30:00,2759.99,2769.27,2759.99,2762.82,1026.0,2759.99,2769.27,2759.99,2762.82,1026.0
2024-02-22 11:40:00,2761.48,2763.51,2761.48,2762.0,400.0,2761.48,2763.51,2761.48,2762.0,400.0
2024-02-22 11:50:00,2759.22,2759.22,2759.21,2759.22,140.0,2759.22,2759.22,2759.21,2759.22,140.0
2024-02-22 12:00:00,2760.81,2760.81,2759.82,2759.82,500.0,2760.81,2760.81,2759.82,2759.82,500.0
2024-02-22 12:10:00,2757.18,2757.18,2757.18,2757.18,100.0,2757.18,2757.18,2757.18,2757.18,100.0
2024-02-22 12:20:00,2757.18,2757.18,2757.18,2757.18,0.0,2757.18,2757.18,2757.18,2757.18,0.0
2024-02-22 12:30:00,2757.18,2757.18,2757.18,2757.18,0.0,2757.18,2757.18,2757.18,2757.18,0.0
2024-02-22 12:40:00,2760.33,2760.62,2759.13,2759.13,300.0,2760.33,2760.62,2759.13,2759.13,300.0
2024-02-22 12:50:00,2762.65,2762.65,2762.28,2762.28,200.0,2762.65,2762.65,2762.28,2762.28,200.0
2024-02-22 13:00:00,2762.09,2762.09,2762.09,2762.09,100.0,2762.09,2762.09,2762.09,2762.09,100.0
2024-02-22 13:10:00,2763.12,2765.88,2762.58,2765.88,1467.0,2763.12,2765.88,2762.58,2765.88,1467.0
2024-02-22 13:20:00,2765.88,2765.88,2765.88,2765.88,0.0,2765.88,2765.88,2765.88,2765.88,0.0
2024-02-22 13:30:00,2768.26,2774.01,2768.26,2772.06,301.0,2768.26,2774.01,2768.26,2772.06,301.0
2024-02-22 13:40:00,2777.54,2777.55,2771.02,2771.02,902.0,2777.54,2777.55,2771.02,2771.02,902.0
2024-02-22 13:50:00,2771.33,2771.33,2771.32,2771.33,100.0,2771.33,2771.33,2771.32,2771.33,100.0
2024-02-22 14:00:00,2773.59,2773.59,2773.59,2773.59,100.0,2773.59,2773.59,2773.59,2773.59,100.0
2024-02-22 14:10:00,2778.98,2778.98,2776.39,2776.39,345.0,2778.98,2778.98,2776.39,2776.39,345.0
2024-02-22 14:20:00,2773.04,2773.04,2772.35,2772.35,200.0,2773.04,2773.04,2772.35,2772.35,200.0
2024-02-22 14:30:00,2772.35,2772.35,2772.35,2772.35,0.0,2772.35,2772.35,2772.35,2772.35,0.0
2024-02-22 14:40:00,2773.55,2773.56,2773.55,2773.55,100.0,2773.55,2773.56,2773.55,2773.55,100.0
2024-02-22 14:50:00,2769.61,2769.61,2767.36,2767.36,300.0,2769.61,2769.61,2767.36,2767.36,300.0
2024-02-22 15:00:00,2767.61,2767.61,2766.11,2767.51,300.0,2767.61,2767.61,2766.11,2767.51,300.0
2024-02-22 15:10:00,2767.51,2767.51,2767.51,2767.51,0.0,2767.51,2767.51,2767.51,2767.51,0.0
2024-02-22 15:20:00,2771.62,2771.62,2771.62,2771.62,100.0,2771.62,2771.62,2771.62,2771.62,100.0
2024-02-22 15:30:00,2771.33,2771.33,2757.72,2762.74,2206.0,2771.33,2771.33,2757.72,2762.74,2206.0
2024-02-22 15:40:00,2760.92,2760.96,2758.46,2760.85,1219.0,2760.92,2760.96,2758.46,2760.85,1219.0
2024-02-22 15:50:00,2758.66,2765.88,2755.88,2758.77,3750.0,2758.66,2765.88,2755.88,2758.77,3750.0
2024-02-23 09:30:00,2747.49,2760.66,2714.23,2741.88,12457.0,2747.49,2760.66,2714.23,2741.88,12457.0
2024-02-23 09:40:00,2750.04,2750.04,2735.81,2739.74,2093.0,2750.04,2750.04,2735.81,2739.74,2093.0
2024-02-23 09:50:00,2750.01,2753.45,2730.81,2751.05,4249.0,2750.01,2753.45,2730.81,2751.05,4249.0
2024-02-23 10:00:00,2750.51,2755.23,2735.66,2752.4,17713.0,2750.51,2755.23,2735.66,2752.4,17713.0
2024-02-23 10:10:00,2752.35,2752.35,2739.57,2740.12,7896.0,2752.35,2752.35,2739.57,2740.12,7896.0
2024-02-23 10:20:00,2740.29,2751.12,2734.8,2749.52,2586.0,2740.29,2751.12,2734.8,2749.52,2586.0
2024-02-23 10:30:00,2755.27,2758.87,2750.76,2750.76,700.0,2755.27,2758.87,2750.76,2750.76,700.0
2024-02-23 10:40:00,2761.58,2768.25,2759.17,2764.53,1052.0,2761.58,2768.25,2759.17,2764.53,1052.0
2024-02-23 10:50:00,2761.41,2761.41,2761.41,2761.41,100.0,2761.41,2761.41,2761.41,2761.41,100.0
2024-02-23 11:00:00,2765.07,2765.07,2763.31,2763.31,200.0,2765.07,2765.07,2763.31,2763.31,200.0
2024-02-23 11:10:00,2774.89,2774.89,2774.89,2774.89,100.0,2774.89,2774.89,2774.89,2774.89,100.0
2024-02-23 11:20:00,2775.21,2775.23,2775.21,2775.22,200.0,2775.21,2775.23,2775.21,2775.22,200.0
2024-02-23 11:30:00,2773.51,2773.51,2765.59,2765.59,500.0,2773.51,2773.51,2765.59,2765.59,500.0
2024-02-23 11:40:00,2762.84,2764.67,2762.83,2764.17,300.0,2762.84,2764.67,2762.83,2764.17,300.0
2024-02-23 11:50:00,2764.62,2764.62,2764.4,2764.4,300.0,2764.62,2764.62,2764.4,2764.4,300.0
2024-02-23 12:00:00,2763.32,2764.54,2763.32,2764.49,352.0,2763.32,2764.54,2763.32,2764.49,352.0
2024-02-23 12:10:00,2764.3,2764.3,2764.3,2764.3,100.0,2764.3,2764.3,2764.3,2764.3,100.0
2024-02-23 12:20:00,2764.24,2764.24,2763.08,2763.08,200.0,2764.24,2764.24,2763.08,2763.08,200.0
2024-02-23 12:30:00,2764.78,2764.78,2758.75,2758.75,500.0,2764.78,2764.78,2758.75,2758.75,500.0
2024-02-23 12:40:00,2751.49,2752.86,2751.49,2752.86,200.0,2751.49,2752.86,2751.49,2752.86,200.0
2024-02-23 12:50:00,2752.86,2752.86,2752.86,2752.86,0.0,2752.86,2752.86,2752.86,2752.86,0.0
2024-02-23 13:00:00,2750.91,2750.93,2750.91,2750.93,200.0,2750.91,2750.93,2750.91,2750.93,200.0
2024-02-23 13:10:00,2751.2,2751.64,2751.0,2751.14,1386.0,2751.2,2751.64,2751.0,2751.14,1386.0
2024-02-23 13:20:00,2753.04,2753.04,2750.49,2750.5,616.0,2753.04,2753.04,2750.49,2750.5,616.0
2024-02-23 13:30:00,2750.0,2750.35,2748.36,2748.37,613.0,2750.0,2750.35,2748.36,2748.37,613.0
2024-02-23 13:40:00,2750.21,2750.21,2746.63,2746.63,300.0,2750.21,2750.21,2746.63,2746.63,300.0
2024-02-23 13:50:00,2747.3,2750.13,2741.76,2741.77,600.0,2747.3,2750.13,2741.76,2741.77,600.0
2024-02-23 14:00:00,2741.64,2747.87,2741.64,2747.87,841.0,2741.64,2747.87,2741.64,2747.87,841.0
2024-02-23 14:10:00,2747.87,2747.87,2747.87,2747.87,0.0,2747.87,2747.87,2747.87,2747.87,0.0
2024-02-23 14:20:00,2745.04,2745.04,2745.04,2745.04,100.0,2745.04,2745.04,2745.04,2745.04,100.0
2024-02-23 14:30:00,2745.07,2745.07,2745.06,2745.07,106.0,2745.07,2745.07,2745.06,2745.07,106.0
2024-02-23 14:40:00,2744.22,2745.09,2735.04,2735.05,2466.0,2744.22,2745.09,2735.04,2735.05,2466.0
2024-02-23 14:50:00,2734.0,2735.3,2731.74,2733.24,4269.0,2734.0,2735.3,2731.74,2733.24,4269.0
2024-02-23 15:00:00,2733.6,2736.23,2731.77,2733.68,10565.0,2733.6,2736.23,2731.77,2733.68,10565.0
2024-02-23 15:10:00,2733.99,2733.99,2731.31,2731.32,4000.0,2733.99,2733.99,2731.31,2731.32,4000.0
2024-02-23 15:20:00,2731.31,2742.6,2730.15,2739.15,6742.0,2731.31,2742.6,2730.15,2739.15,6742.0
2024-02-23 15:30:00,2743.94,2758.06,2743.02,2756.12,1950.0,2743.94,2758.06,2743.02,2756.12,1950.0
2024-02-23 15:40:00,2753.09,2759.02,2753.09,2759.02,904.0,2753.09,2759.02,2753.09,2759.02,904.0
2024-02-23 15:50:00,2760.0,2761.65,2756.54,2756.54,2776.0,2760.0,2761.65,2756.54,2756.54,2776.0
2024-02-26 09:30:00,2757.39,2758.01,2708.09,2716.5,2172.0,2757.39,2758.01,2708.09,2716.5,2172.0
2024-02-26 09:40:00,2716.67,2743.92,2716.67,2743.91,1600.0,2716.67,2743.92,2716.67,2743.91,1600.0
2024-02-26 09:50:00,2738.76,2747.05,2735.14,2735.14,1848.0,2738.76,2747.05,2735.14,2735.14,1848.0
2024-02-26 10:00:00,2757.45,2759.77,2749.76,2751.5,1636.0,2757.45,2759.77,2749.76,2751.5,1636.0
2024-02-26 10:10:00,2756.19,2770.95,2756.19,2763.69,1425.0,2756.19,2770.95,2756.19,2763.69,1425.0
2024-02-26 10:20:00,2766.5,2770.69,2757.69,2757.7,900.0,2766.5,2770.69,2757.69,2757.7,900.0
2024-02-26 10:30:00,2766.08,2767.11,2753.99,2755.7,3300.0,2766.08,2767.11,2753.99,2755.7,3300.0
2024-02-26 10:40:00,2758.76,2761.23,2750.01,2750.01,1050.0,2758.76,2761.23,2750.01,2750.01,1050.0
2024-02-26 10:50:00,2749.63,2750.82,2742.69,2748.26,2244.0,2749.63,2750.82,2742.69,2748.26,2244.0
2024-02-26 11:00:00,2749.33,2756.0,2749.33,2754.85,1456.0,2749.33,2756.0,2749.33,2754.85,1456.0
2024-02-26 11:10:00,2751.17,2779.05,2751.17,2779.05,3039.0,2751.17,2779.05,2751.17,2779.05,3039.0
2024-02-26 11:20:00,2770.02,2785.03,2765.0,2765.0,1494.0,2770.02,2785.03,2765.0,2765.0,1494.0
2024-02-26 11:30:00,2768.53,2774.87,2768.53,2771.85,900.0,2768.53,2774.87,2768.53,2771.85,900.0
2024-02-26 11:40:00,2773.2,2778.85,2773.2,2778.85,500.0,2773.2,2778.85,2773.2,2778.85,500.0
2024-02-26 11:50:00,2780.25,2785.16,2780.25,2783.1,1000.0,2780.25,2785.16,2780.25,2783.1,1000.0
2024-02-26 12:00:00,2779.47,2779.47,2774.71,2776.7,1700.0,2779.47,2779.47,2774.71,2776.7,1700.0
2024-02-26 12:10:00,2776.25,2776.25,2776.23,2776.23,200.0,2776.25,2776.25,2776.23,2776.23,200.0
2024-02-26 12:20:00,2776.25,2776.4,2776.25,2776.4,800.0,2776.25,2776.4,2776.25,2776.4,800.0
2024-02-26 12:30:00,2777.72,2782.32,2777.72,2780.25,1711.0,2777.72,2782.32,2777.72,2780.25,1711.0
2024-02-26 12:40:00,2781.72,2781.72,2773.35,2773.35,500.0,2781.72,2781.72,2773.35,2773.35,500.0
2024-02-26 12:50:00,2775.04,2775.3,2770.05,2774.12,2222.0,2775.04,2775.3,2770.05,2774.12,2222.0
2024-02-26 13:00:00,2776.11,2779.67,2774.17,2779.67,1200.0,2776.11,2779.67,2774.17,2779.67,1200.0
2024-02-26 13:10:00,2777.21,2779.12,2777.18,2777.18,770.0,2777.21,2779.12,2777.18,2777.18,770.0
2024-02-26 13:20:00,2769.83,2774.1,2769.24,2774.09,625.0,2769.83,2774.1,2769.24,2774.09,625.0
2024-02-26 13:30:00,2771.33,2775.22,2771.32,2775.22,200.0,2771.33,2775.22,2771.32,2775.22,200.0
2024-02-26 13:40:00,2775.38,2778.4,2775.38,2778.4,1300.0,2775.38,2778.4,2775.38,2778.4,1300.0
2024-02-26 13:50:00,2777.43,2784.49,2777.1,2781.19,2556.0,2777.43,2784.49,2777.1,2781.19,2556.0
2024-02-26 14:00:00,2778.62,2779.85,2775.91,2778.81,1226.0,2778.62,2779.85,2775.91,2778.81,1226.0
2024-02-26 14:10:00,2779.05,2780.41,2778.95,2778.95,300.0,2779.05,2780.41,2778.95,2778.95,300.0
2024-02-26 14:20:00,2780.06,2780.06,2778.37,2778.37,500.0,2780.06,2780.06,2778.37,2778.37,500.0
2024-02-26 14:30:00,2779.24,2781.67,2772.0,2776.54,879.0,2779.24,2781.67,2772.0,2776.54,879.0
2024-02-26 14:40:00,2777.13,2779.57,2776.88,2779.57,700.0,2777.13,2779.57,2776.88,2779.57,700.0
2024-02-26 14:50:00,2780.09,2780.09,2773.73,2777.45,1188.0,2780.09,2780.09,2773.73,2777.45,1188.0
2024-02-26 15:00:00,2777.45,2781.76,2775.33,2780.24,1314.0,2777.45,2781.76,2775.33,2780.24,1314.0
2024-02-26 15:10:00,2781.12,2781.76,2773.4,2775.55,1818.0,2781.12,2781.76,2773.4,2775.55,1818.0
2024-02-26 15:20:00,2775.54,2777.26,2774.36,2774.37,600.0,2775.54,2777.26,2774.36,2774.37,600.0
2024-02-26 15:30:00,2774.7,2775.71,2769.47,2771.17,1127.0,2774.7,2775.71,2769.47,2771.17,1127.0
2024-02-26 15:40:00,2773.6,2778.7,2773.59,2775.51,2866.0,2773.6,2778.7,2773.59,2775.51,2866.0
2024-02-26 15:50:00,2774.4,2776.96,2768.53,2774.9,9226.0,2774.4,2776.96,2768.53,2774.9,9226.0
2024-02-27 09:30:00,2850.0,2910.26,2847.97,2864.62,18751.0,2850.0,2910.26,2847.97,2864.62,18751.0
2024-02-27 09:40:00,2850.0,2885.7,2825.0,2885.11,8188.0,2850.0,2885.7,2825.0,2885.11,8188.0
2024-02-27 09:50:00,2886.84,2904.31,2883.9,2898.63,5572.0,2886.84,2904.31,2883.9,2898.63,5572.0
2024-02-27 10:00:00,2907.8,2907.8,2885.85,2892.7,5626.0,2907.8,2907.8,2885.85,2892.7,5626.0
2024-02-27 10:10:00,2892.1,2908.55,2892.0,2905.41,7117.0,2892.1,2908.55,2892.0,2905.41,7117.0
2024-02-27 10:20:00,2908.11,2923.84,2899.44,2908.14,3496.0,2908.11,2923.84,2899.44,2908.14,3496.0
2024-02-27 10:30:00,2915.71,2936.29,2910.0,2936.29,13079.0,2915.71,2936.29,2910.0,2936.29,13079.0
2024-02-27 10:40:00,2934.64,2938.68,2928.53,2931.36,2310.0,2934.64,2938.68,2928.53,2931.36,2310.0
2024-02-27 10:50:00,2935.31,2945.0,2929.71,2933.1,3322.0,2935.31,2945.0,2929.71,2933.1,3322.0
2024-02-27 11:00:00,2939.0,2939.0,2928.2,2931.53,1452.0,2939.0,2939.0,2928.2,2931.53,1452.0
2024-02-27 11:10:00,2928.5,2934.49,2920.15,2923.0,4783.0,2928.5,2934.49,2920.15,2923.0,4783.0
2024-02-27 11:20:00,2923.78,2935.0,2923.78,2935.0,1284.0,2923.78,2935.0,2923.78,2935.0,1284.0
2024-02-27 11:30:00,2939.19,2944.37,2935.35,2941.0,2208.0,2939.19,2944.37,2935.35,2941.0,2208.0
2024-02-27 11:40:00,2938.89,2944.86,2932.03,2935.6,2700.0,2938.89,2944.86,2932.03,2935.6,2700.0
2024-02-27 11:50:00,2935.72,2936.99,2934.64,2934.64,500.0,2935.72,2936.99,2934.64,2934.64,500.0
2024-02-27 12:00:00,2931.05,2931.05,2925.97,2927.06,1300.0,2931.05,2931.05,2925.97,2927.06,1300.0
2024-02-27 12:10:00,2927.02,2927.02,2921.36,2921.36,1064.0,2927.02,2927.02,2921.36,2921.36,1064.0
2024-02-27 12:20:00,2923.8,2932.11,2922.95,2929.33,705.0,2923.8,2932.11,2922.95,2929.33,705.0
2024-02-27 12:30:00,2928.18,2932.79,2928.18,2932.5,900.0,2928.18,2932.79,2928.18,2932.5,900.0
2024-02-27 12:40:00,2933.0,2933.0,2930.03,2930.03,300.0,2933.0,2933.0,2930.03,2930.03,300.0
2024-02-27 12:50:00,2923.35,2927.16,2923.16,2927.16,3826.0,2923.35,2927.16,2923.16,2927.16,3826.0
2024-02-27 13:00:00,2930.1,2930.1,2924.79,2926.0,1200.0,2930.1,2930.1,2924.79,2926.0,1200.0
2024-02-27 13:10:00,2923.56,2924.5,2920.03,2921.07,2457.0,2923.56,2924.5,2920.03,2921.07,2457.0
2024-02-27 13:20:00,2920.05,2920.19,2910.33,2915.96,3981.0,2920.05,2920.19,2910.33,2915.96,3981.0
2024-02-27 13:30:00,2924.19,2926.1,2920.49,2920.49,1400.0,2924.19,2926.1,2920.49,2920.49,1400.0
2024-02-27 13:40:00,2924.45,2930.69,2924.44,2930.69,308.0,2924.45,2930.69,2924.44,2930.69,308.0
2024-02-27 13:50:00,2930.07,2937.15,2925.49,2934.5,3264.0,2930.07,2937.15,2925.49,2934.5,3264.0
2024-02-27 14:00:00,2932.5,2932.5,2931.6,2931.6,300.0,2932.5,2932.5,2931.6,2931.6,300.0
2024-02-27 14:10:00,2934.23,2937.97,2934.23,2936.07,551.0,2934.23,2937.97,2934.23,2936.07,551.0
2024-02-27 14:20:00,2948.1,2951.2,2946.49,2951.14,1998.0,2948.1,2951.2,2946.49,2951.14,1998.0
2024-02-27 14:30:00,2947.56,2954.85,2943.15,2943.68,2514.0,2947.56,2954.85,2943.15,2943.68,2514.0
2024-02-27 14:40:00,2939.8,2951.35,2939.49,2948.92,1374.0,2939.8,2951.35,2939.49,2948.92,1374.0
2024-02-27 14:50:00,2952.46,2956.85,2948.8,2949.27,1455.0,2952.46,2956.85,2948.8,2949.27,1455.0
2024-02-27 15:00:00,2952.39,2952.39,2946.33,2948.41,792.0,2952.39,2952.39,2946.33,2948.41,792.0
2024-02-27 15:10:00,2948.22,2948.22,2946.9,2948.01,841.0,2948.22,2948.22,2946.9,2948.01,841.0
2024-02-27 15:20:00,2946.74,2951.46,2943.81,2951.46,2199.0,2946.74,2951.46,2943.81,2951.46,2199.0
2024-02-27 15:30:00,2949.15,2950.69,2945.23,2947.02,5244.0,2949.15,2950.69,2945.23,2947.02,5244.0
2024-02-27 15:40:00,2947.03,2950.45,2947.01,2947.94,2036.0,2947.03,2950.45,2947.01,2947.94,2036.0
2024-02-27 15:50:00,2947.93,2955.86,2943.54,2951.19,10755.0,2947.93,2955.86,2943.54,2951.19,10755.0
2024-02-28 09:30:00,2972.9,2982.98,2970.25,2974.25,3437.0,2972.9,2982.98,2970.25,2974.25,3437.0
2024-02-28 09:40:00,2975.0,3000.95,2973.33,2999.99,4596.0,2975.0,3000.95,2973.33,2999.99,4596.0
2024-02-28 09:50:00,2994.52,3000.0,2985.9,2996.65,1945.0,2994.52,3000.0,2985.9,2996.65,1945.0
2024-02-28 10:00:00,2999.99,3008.0,2986.94,2986.94,4014.0,2999.99,3008.0,2986.94,2986.94,4014.0
2024-02-28 10:10:00,2983.84,2983.84,2969.98,2977.52,700.0,2983.84,2983.84,2969.98,2977.52,700.0
2024-02-28 10:20:00,2981.33,2981.33,2956.46,2963.8,8000.0,2981.33,2981.33,2956.46,2963.8,8000.0
2024-02-28 10:30:00,2977.74,2991.56,2977.74,2978.76,1652.0,2977.74,2991.56,2977.74,2978.76,1652.0
2024-02-28 10:40:00,2985.85,3003.45,2985.84,2995.15,3447.0,2985.85,3003.45,2985.84,2995.15,3447.0
2024-02-28 10:50:00,2991.0,2996.69,2988.02,2988.02,815.0,2991.0,2996.69,2988.02,2988.02,815.0
2024-02-28 11:00:00,2985.81,2988.99,2982.99,2988.99,300.0,2985.81,2988.99,2982.99,2988.99,300.0
2024-02-28 11:10:00,2991.59,2991.59,2985.45,2985.45,400.0,2991.59,2991.59,2985.45,2985.45,400.0
2024-02-28 11:20:00,2988.64,2988.64,2988.64,2988.64,136.0,2988.64,2988.64,2988.64,2988.64,136.0
2024-02-28 11:30:00,2986.41,2990.16,2983.35,2988.27,1084.0,2986.41,2990.16,2983.35,2988.27,1084.0
2024-02-28 11:40:00,2987.7,2989.64,2983.31,2988.27,1702.0,2987.7,2989.64,2983.31,2988.27,1702.0
2024-02-28 11:50:00,2988.28,2988.28,2981.76,2986.47,1526.0,2988.28,2988.28,2981.76,2986.47,1526.0
2024-02-28 12:00:00,2989.09,2996.33,2989.07,2994.04,1568.0,2989.09,2996.33,2989.07,2994.04,1568.0
2024-02-28 12:10:00,2990.06,2990.13,2988.75,2990.13,400.0,2990.06,2990.13,2988.75,2990.13,400.0
2024-02-28 12:20:00,2993.37,2998.52,2993.37,2998.52,1500.0,2993.37,2998.52,2993.37,2998.52,1500.0
2024-02-28 12:30:00,2995.11,2995.11,2991.5,2991.5,974.0,2995.11,2995.11,2991.5,2991.5,974.0
2024-02-28 12:40:00,2994.76,2997.52,2994.75,2997.52,300.0,2994.76,2997.52,2994.75,2997.52,300.0
2024-02-28 12:50:00,2996.81,3002.62,2996.55,2999.04,13740.0,2996.81,3002.62,2996.55,2999.04,13740.0
2024-02-28 13:00:00,2993.66,2998.49,2993.66,2996.97,746.0,2993.66,2998.49,2993.66,2996.97,746.0
2024-02-28 13:10:00,3000.0,3000.25,2994.4,2994.4,3410.0,3000.0,3000.25,2994.4,2994.4,3410.0
2024-02-28 13:20:00,2994.61,3000.23,2994.6,3000.23,1845.0,2994.61,3000.23,2994.6,3000.23,1845.0
2024-02-28 13:30:00,3000.0,3000.0,2998.49,3000.0,400.0,3000.0,3000.0,2998.49,3000.0,400.0
2024-02-28 13:40:00,3000.0,3000.05,2995.91,2997.49,921.0,3000.0,3000.05,2995.91,2997.49,921.0
2024-02-28 13:50:00,2997.39,3002.66,2997.39,3000.0,500.0,2997.39,3002.66,2997.39,3000.0,500.0
2024-02-28 14:00:00,2999.73,3000.51,2993.23,2997.06,900.0,2999.73,3000.51,2993.23,2997.06,900.0
2024-02-28 14:10:00,2994.95,2998.58,2993.45,2998.58,500.0,2994.95,2998.58,2993.45,2998.58,500.0
2024-02-28 14:20:00,2994.02,2997.0,2994.02,2995.74,816.0,2994.02,2997.0,2994.02,2995.74,816.0
2024-02-28 14:30:00,2996.04,2997.26,2991.0,2995.51,2913.0,2996.04,2997.26,2991.0,2995.51,2913.0
2024-02-28 14:40:00,2994.8,2996.71,2993.27,2996.71,910.0,2994.8,2996.71,2993.27,2996.71,910.0
2024-02-28 14:50:00,2995.19,3002.2,2995.19,3000.39,1826.0,2995.19,3002.2,2995.19,3000.39,1826.0
2024-02-28 15:00:00,3002.64,3003.0,2995.34,2999.16,2776.0,3002.64,3003.0,2995.34,2999.16,2776.0
2024-02-28 15:10:00,2999.03,3000.92,2996.32,2999.16,1550.0,2999.03,3000.92,2996.32,2999.16,1550.0
2024-02-28 15:20:00,2998.39,3001.92,2996.8,3000.55,2332.0,2998.39,3001.92,2996.8,3000.55,2332.0
2024-02-28 15:30:00,2998.51,3000.73,2994.11,2997.96,2246.0,2998.51,3000.73,2994.11,2997.96,2246.0
2024-02-28 15:40:00,2996.98,3010.0,2994.12,3010.0,2101.0,2996.98,3010.0,2994.12,3010.0,2101.0
2024-02-28 15:50:00,3012.69,3017.31,3007.56,3017.03,9931.0,3012.69,3017.31,3007.56,3017.03,9931.0
2024-02-29 09:30:00,3025.96,3025.96,3009.58,3015.35,2237.0,3025.96,3025.96,3009.58,3015.35,2237.0
2024-02-29 09:40:00,3003.79,3006.66,3003.23,3006.65,900.0,3003.79,3006.66,3003.23,3006.65,900.0
2024-02-29 09:50:00,3001.54,3001.55,2992.59,2999.64,452.0,3001.54,3001.55,2992.59,2999.64,452.0
2024-02-29 10:00:00,2995.09,2995.09,2977.6,2977.6,1849.0,2995.09,2995.09,2977.6,2977.6,1849.0
2024-02-29 10:10:00,2979.01,2993.36,2979.0,2993.36,1699.0,2979.01,2993.36,2979.0,2993.36,1699.0
2024-02-29 10:20:00,2993.07,2993.07,2987.79,2988.62,2204.0,2993.07,2993.07,2987.79,2988.62,2204.0
2024-02-29 10:30:00,2978.0,2978.0,2978.0,2978.0,100.0,2978.0,2978.0,2978.0,2978.0,100.0
2024-02-29 10:40:00,2987.08,2987.08,2987.08,2987.08,259.0,2987.08,2987.08,2987.08,2987.08,259.0
2024-02-29 10:50:00,2992.36,2994.74,2990.7,2990.7,700.0,2992.36,2994.74,2990.7,2990.7,700.0
2024-02-29 11:00:00,2984.23,2987.6,2984.23,2987.6,212.0,2984.23,2987.6,2984.23,2987.6,212.0
2024-02-29 11:10:00,2987.6,2990.43,2986.5,2990.43,800.0,2987.6,2990.43,2986.5,2990.43,800.0
2024-02-29 11:20:00,2990.17,2994.57,2990.17,2992.07,400.0,2990.17,2994.57,2990.17,2992.07,400.0
2024-02-29 11:30:00,2988.46,2989.94,2984.8,2986.0,915.0,2988.46,2989.94,2984.8,2986.0,915.0
2024-02-29 11:40:00,2986.86,2993.56,2986.36,2993.56,739.0,2986.86,2993.56,2986.36,2993.56,739.0
2024-02-29 11:50:00,2990.82,2993.53,2989.62,2990.76,1701.0,2990.82,2993.53,2989.62,2990.76,1701.0
2024-02-29 12:00:00,2997.0,3002.89,2996.99,3002.44,1300.0,2997.0,3002.89,2996.99,3002.44,1300.0
2024-02-29 12:10:00,3004.6,3004.6,3002.22,3003.36,700.0,3004.6,3004.6,3002.22,3003.36,700.0
2024-02-29 12:20:00,3000.23,3000.23,2997.41,2997.41,500.0,3000.23,3000.23,2997.41,2997.41,500.0
2024-02-29 12:30:00,3001.09,3006.77,3001.09,3006.68,800.0,3001.09,3006.77,3001.09,3006.68,800.0
2024-02-29 12:40:00,3006.65,3006.65,2993.99,3002.92,2440.0,3006.65,3006.65,2993.99,3002.92,2440.0
2024-02-29 12:50:00,3005.05,3006.03,2996.79,2996.79,3282.0,3005.05,3006.03,2996.79,2996.79,3282.0
2024-02-29 13:00:00,3000.46,3008.93,3000.46,3001.43,645.0,3000.46,3008.93,3000.46,3001.43,645.0
2024-02-29 13:10:00,3001.43,3001.43,3001.43,3001.43,0.0,3001.43,3001.43,3001.43,3001.43,0.0
2024-02-29 13:20:00,3011.89,3012.67,3008.3,3008.3,508.0,3011.89,3012.67,3008.3,3008.3,508.0
2024-02-29 13:30:00,3012.49,3012.49,3008.18,3008.62,952.0,3012.49,3012.49,3008.18,3008.62,952.0
2024-02-29 13:40:00,3008.5,3008.5,3008.0,3008.0,1227.0,3008.5,3008.5,3008.0,3008.0,1227.0
2024-02-29 13:50:00,3006.33,3006.9,3005.11,3005.98,500.0,3006.33,3006.9,3005.11,3005.98,500.0
2024-02-29 14:00:00,3002.21,3002.86,2999.83,2999.84,400.0,3002.21,3002.86,2999.83,2999.84,400.0
2024-02-29 14:10:00,2999.0,3003.06,2996.97,3003.06,873.0,2999.0,3003.06,2996.97,3003.06,873.0
2024-02-29 14:20:00,3007.99,3007.99,3005.58,3005.58,338.0,3007.99,3007.99,3005.58,3005.58,338.0
2024-02-29 14:30:00,3004.62,3008.44,3004.61,3008.44,500.0,3004.62,3008.44,3004.61,3008.44,500.0
2024-02-29 14:40:00,3010.07,3010.07,3009.29,3009.62,400.0,3010.07,3010.07,3009.29,3009.62,400.0
2024-02-29 14:50:00,3007.26,3007.26,3005.37,3005.38,436.0,3007.26,3007.26,3005.37,3005.38,436.0
2024-02-29 15:00:00,3008.16,3008.16,3006.62,3006.62,229.0,3008.16,3008.16,3006.62,3006.62,229.0
2024-02-29 15:10:00,3005.74,3007.14,3003.41,3005.07,1518.0,3005.74,3007.14,3003.41,3005.07,1518.0
2024-02-29 15:20:00,3008.0,3008.46,3005.35,3005.36,1311.0,3008.0,3008.46,3005.35,3005.36,1311.0
2024-02-29 15:30:00,3003.81,3004.91,3001.11,3001.11,918.0,3003.81,3004.91,3001.11,3001.11,918.0
2024-02-29 15:40:00,3005.55,3010.74,3004.72,3009.54,2747.0,3005.55,3010.74,3004.72,3009.54,2747.0
2024-02-29 15:50:00,3007.24,3011.48,3003.84,3008.55,6618.0,3007.24,3011.48,3003.84,3008.55,6618.0
2024-03-01 09:30:00,3005.65,3005.65,2994.36,2994.36,882.0,3005.65,3005.65,2994.36,2994.36,882.0
2024-03-01 09:40:00,2990.01,3005.21,2990.01,2995.12,2200.0,2990.01,3005.21,2990.01,2995.12,2200.0
2024-03-01 09:50:00,3000.11,3000.31,3000.11,3000.31,1440.0,3000.11,3000.31,3000.11,3000.31,1440.0
2024-03-01 10:00:00,2997.53,3000.0,2994.26,3000.0,726.0,2997.53,3000.0,2994.26,3000.0,726.0
2024-03-01 10:10:00,2996.27,3000.06,2996.27,3000.06,200.0,2996.27,3000.06,2996.27,3000.06,200.0
2024-03-01 10:20:00,2996.59,2996.59,2983.09,2983.09,500.0,2996.59,2996.59,2983.09,2983.09,500.0
2024-03-01 10:30:00,2989.64,2990.91,2985.13,2985.13,600.0,2989.64,2990.91,2985.13,2985.13,600.0
2024-03-01 10:40:00,2990.13,3003.76,2990.13,3003.75,1702.0,2990.13,3003.76,2990.13,3003.75,1702.0
2024-03-01 10:50:00,3007.75,3011.39,3007.75,3009.26,1200.0,3007.75,3011.39,3007.75,3009.26,1200.0
2024-03-01 11:00:00,3011.67,3011.67,3011.11,3011.11,237.0,3011.67,3011.67,3011.11,3011.11,237.0
2024-03-01 11:10:00,3009.09,3015.44,3007.16,3008.98,1200.0,3009.09,3015.44,3007.16,3008.98,1200.0
2024-03-01 11:20:00,3005.94,3005.94,3005.94,3005.94,100.0,3005.94,3005.94,3005.94,3005.94,100.0
2024-03-01 11:30:00,3002.63,3003.01,2997.7,3003.01,950.0,3002.63,3003.01,2997.7,3003.01,950.0
2024-03-01 11:40:00,3005.95,3005.96,3004.16,3005.0,324.0,3005.95,3005.96,3004.16,3005.0,324.0
2024-03-01 11:50:00,3005.0,3005.0,3005.0,3005.0,0.0,3005.0,3005.0,3005.0,3005.0,0.0
2024-03-01 12:00:00,3010.0,3010.01,3008.03,3010.01,610.0,3010.0,3010.01,3008.03,3010.01,610.0
2024-03-01 12:10:00,3006.77,3006.77,3006.76,3006.77,283.0,3006.77,3006.77,3006.76,3006.77,283.0
2024-03-01 12:20:00,3006.77,3006.77,3006.77,3006.77,0.0,3006.77,3006.77,3006.77,3006.77,0.0
2024-03-01 12:30:00,3013.76,3013.76,3013.76,3013.76,201.0,3013.76,3013.76,3013.76,3013.76,201.0
2024-03-01 12:40:00,3012.27,3013.11,3012.26,3013.11,200.0,3012.27,3013.11,3012.26,3013.11,200.0
2024-03-01 12:50:00,3013.11,3013.11,3013.11,3013.11,0.0,3013.11,3013.11,3013.11,3013.11,0.0
2024-03-01 13:00:00,3014.41,3014.41,3013.71,3013.71,300.0,3014.41,3014.41,3013.71,3013.71,300.0
2024-03-01 13:10:00,3015.0,3015.0,3015.0,3015.0,100.0,3015.0,3015.0,3015.0,3015.0,100.0
2024-03-01 13:20:00,3015.0,3015.0,3015.0,3015.0,0.0,3015.0,3015.0,3015.0,3015.0,0.0
2024-03-01 13:30:00,3013.83,3024.8,3012.13,3024.8,801.0,3013.83,3024.8,3012.13,3024.8,801.0
2024-03-01 13:40:00,3030.23,3038.68,3019.86,3019.86,2857.0,3030.23,3038.68,3019.86,3019.86,2857.0
2024-03-01 13:50:00,3020.87,3023.95,3020.87,3023.84,548.0,3020.87,3023.95,3020.87,3023.84,548.0
2024-03-01 14:00:00,3033.03,3033.03,3032.15,3032.15,400.0,3033.03,3033.03,3032.15,3032.15,400.0
2024-03-01 14:10:00,3027.57,3027.69,3027.57,3027.69,300.0,3027.57,3027.69,3027.57,3027.69,300.0
2024-03-01 14:20:00,3024.13,3025.98,3024.13,3025.98,200.0,3024.13,3025.98,3024.13,3025.98,200.0
2024-03-01 14:30:00,3023.6,3025.42,3022.56,3024.38,800.0,3023.6,3025.42,3022.56,3024.38,800.0
2024-03-01 14:40:00,3024.38,3024.38,3024.38,3024.38,0.0,3024.38,3024.38,3024.38,3024.38,0.0
2024-03-01 14:50:00,3024.79,3024.79,3024.11,3024.11,930.0,3024.79,3024.79,3024.11,3024.11,930.0
2024-03-01 15:00:00,3027.06,3033.0,3027.06,3032.01,1752.0,3027.06,3033.0,3027.06,3032.01,1752.0
2024-03-01 15:10:00,3029.14,3032.15,3029.14,3032.15,200.0,3029.14,3032.15,3029.14,3032.15,200.0
2024-03-01 15:20:00,3034.97,3038.5,3034.96,3038.5,1746.0,3034.97,3038.5,3034.96,3038.5,1746.0
2024-03-01 15:30:00,3034.24,3034.24,3034.24,3034.24,100.0,3034.24,3034.24,3034.24,3034.24,100.0
2024-03-01 15:40:00,3031.89,3033.07,3031.74,3032.38,600.0,3031.89,3033.07,3031.74,3032.38,600.0
2024-03-01 15:50:00,3032.35,3036.59,3031.85,3036.59,4212.0,3032.35,3036.59,3031.85,3036.59,4212.0
2024-03-04 09:30:00,3028.39,3054.03,3028.39,3038.31,4908.0,3028.39,3054.03,3028.39,3038.31,4908.0
2024-03-04 09:40:00,3044.7,3047.8,3042.82,3047.8,500.0,3044.7,3047.8,3042.82,3047.8,500.0
2024-03-04 09:50:00,3050.86,3057.0,3043.6,3048.66,2165.0,3050.86,3057.0,3043.6,3048.66,2165.0
2024-03-04 10:00:00,3050.25,3052.15,3047.77,3050.14,1100.0,3050.25,3052.15,3047.77,3050.14,1100.0
2024-03-04 10:10:00,3044.02,3051.97,3041.26,3048.0,1661.0,3044.02,3051.97,3041.26,3048.0,1661.0
2024-03-04 10:20:00,3046.08,3046.08,3046.08,3046.08,100.0,3046.08,3046.08,3046.08,3046.08,100.0
2024-03-04 10:30:00,3065.49,3065.49,3055.66,3055.66,340.0,3065.49,3065.49,3055.66,3055.66,340.0
2024-03-04 10:40:00,3056.46,3056.46,3056.46,3056.46,100.0,3056.46,3056.46,3056.46,3056.46,100.0
2024-03-04 10:50:00,3068.2,3068.2,3068.0,3068.0,200.0,3068.2,3068.2,3068.0,3068.0,200.0
2024-03-04 11:00:00,3059.42,3059.42,3055.65,3057.65,400.0,3059.42,3059.42,3055.65,3057.65,400.0
2024-03-04 11:10:00,3065.68,3065.68,3058.67,3058.67,1575.0,3065.68,3065.68,3058.67,3058.67,1575.0
2024-03-04 11:20:00,3061.01,3061.01,3061.0,3061.01,100.0,3061.01,3061.01,3061.0,3061.01,100.0
2024-03-04 11:30:00,3069.85,3073.4,3069.85,3073.4,200.0,3069.85,3073.4,3069.85,3073.4,200.0
2024-03-04 11:40:00,3073.4,3073.4,3073.4,3073.4,0.0,3073.4,3073.4,3073.4,3073.4,0.0
2024-03-04 11:50:00,3071.63,3074.57,3069.21,3069.21,900.0,3071.63,3074.57,3069.21,3069.21,900.0
2024-03-04 12:00:00,3069.07,3069.75,3068.88,3068.88,415.0,3069.07,3069.75,3068.88,3068.88,415.0
2024-03-04 12:10:00,3060.32,3060.32,3060.32,3060.32,100.0,3060.32,3060.32,3060.32,3060.32,100.0
2024-03-04 12:20:00,3063.34,3071.37,3063.33,3071.36,1495.0,3063.34,3071.37,3063.33,3071.36,1495.0
2024-03-04 12:30:00,3068.93,3068.94,3068.93,3068.93,200.0,3068.93,3068.94,3068.93,3068.93,200.0
2024-03-04 12:40:00,3067.4,3071.03,3067.26,3071.03,1413.0,3067.4,3071.03,3067.26,3071.03,1413.0
2024-03-04 12:50:00,3075.0,3075.0,3072.74,3073.2,1200.0,3075.0,3075.0,3072.74,3073.2,1200.0
2024-03-04 13:00:00,3073.24,3074.7,3070.04,3074.7,500.0,3073.24,3074.7,3070.04,3074.7,500.0
2024-03-04 13:10:00,3075.0,3077.72,3074.99,3077.72,1400.0,3075.0,3077.72,3074.99,3077.72,1400.0
2024-03-04 13:20:00,3079.79,3086.76,3078.62,3086.76,601.0,3079.79,3086.76,3078.62,3086.76,601.0
2024-03-04 13:30:00,3088.85,3088.85,3076.04,3076.04,1400.0,3088.85,3088.85,3076.04,3076.04,1400.0
2024-03-04 13:40:00,3074.68,3084.64,3074.68,3081.25,1661.0,3074.68,3084.64,3074.68,3081.25,1661.0
2024-03-04 13:50:00,3078.75,3079.05,3077.19,3079.05,807.0,3078.75,3079.05,3077.19,3079.05,807.0
2024-03-04 14:00:00,3080.5,3080.5,3072.0,3072.0,1100.0,3080.5,3080.5,3072.0,3072.0,1100.0
2024-03-04 14:10:00,3071.98,3076.69,3071.98,3076.68,200.0,3071.98,3076.69,3071.98,3076.68,200.0
2024-03-04 14:20:00,3076.77,3076.77,3072.36,3072.81,500.0,3076.77,3076.77,3072.36,3072.81,500.0
2024-03-04 14:30:00,3072.81,3072.81,3072.81,3072.81,0.0,3072.81,3072.81,3072.81,3072.81,0.0
2024-03-04 14:40:00,3074.87,3074.87,3074.87,3074.87,165.0,3074.87,3074.87,3074.87,3074.87,165.0
2024-03-04 14:50:00,3079.39,3080.98,3073.17,3073.17,1428.0,3079.39,3080.98,3073.17,3073.17,1428.0
2024-03-04 15:00:00,3072.56,3075.16,3072.37,3073.0,1021.0,3072.56,3075.16,3072.37,3073.0,1021.0
2024-03-04 15:10:00,3072.45,3072.45,3068.93,3068.93,1014.0,3072.45,3072.45,3068.93,3068.93,1014.0
2024-03-04 15:20:00,3069.91,3072.92,3069.91,3072.92,400.0,3069.91,3072.92,3069.91,3072.92,400.0
2024-03-04 15:30:00,3072.19,3072.19,3070.8,3070.8,510.0,3072.19,3072.19,3070.8,3070.8,510.0
2024-03-04 15:40:00,3073.5,3077.96,3073.5,3077.03,1914.0,3073.5,3077.96,3073.5,3077.03,1914.0
2024-03-04 15:50:00,3080.72,3083.63,3072.98,3083.63,5081.0,3080.72,3083.63,3072.98,3083.63,5081.0
2024-03-05 09:30:00,3083.88,3083.88,3083.88,3083.88,774.0,3083.88,3083.88,3083.88,3083.88,774.0
2024-03-05 09:40:00,3076.33,3084.0,3075.94,3084.0,800.0,3076.33,3084.0,3075.94,3084.0,800.0
2024-03-05 09:50:00,3080.0,3084.22,3080.0,3080.11,519.0,3080.0,3084.22,3080.0,3080.11,519.0
2024-03-05 10:00:00,3083.58,3085.22,3066.83,3085.21,1102.0,3083.58,3085.22,3066.83,3085.21,1102.0
2024-03-05 10:10:00,3071.01,3071.01,3071.01,3071.01,130.0,3071.01,3071.01,3071.01,3071.01,130.0
2024-03-05 10:20:00,3074.1,3074.1,3074.1,3074.1,100.0,3074.1,3074.1,3074.1,3074.1,100.0
2024-03-05 10:30:00,3082.25,3082.25,3080.01,3080.01,300.0,3082.25,3082.25,3080.01,3080.01,300.0
2024-03-05 10:40:00,3080.29,3080.29,3080.29,3080.29,100.0,3080.29,3080.29,3080.29,3080.29,100.0
2024-03-05 10:50:00,3079.69,3081.02,3079.5,3081.02,596.0,3079.69,3081.02,3079.5,3081.02,596.0
2024-03-05 11:00:00,3081.04,3081.04,3081.03,3081.04,100.0,3081.04,3081.04,3081.03,3081.04,100.0
2024-03-05 11:10:00,3084.63,3084.63,3082.37,3082.9,769.0,3084.63,3084.63,3082.37,3082.9,769.0
2024-03-05 11:20:00,3080.87,3083.39,3080.28,3083.33,1898.0,3080.87,3083.39,3080.28,3083.33,1898.0
2024-03-05 11:30:00,3083.33,3087.46,3080.99,3084.2,3133.0,3083.33,3087.46,3080.99,3084.2,3133.0
2024-03-05 11:40:00,3084.23,3084.23,3081.3,3081.3,2000.0,3084.23,3084.23,3081.3,3081.3,2000.0
2024-03-05 11:50:00,3081.87,3085.33,3081.87,3085.33,200.0,3081.87,3085.33,3081.87,3085.33,200.0
2024-03-05 12:00:00,3085.33,3085.33,3085.33,3085.33,0.0,3085.33,3085.33,3085.33,3085.33,0.0
2024-03-05 12:10:00,3083.38,3083.5,3083.38,3083.5,200.0,3083.38,3083.5,3083.38,3083.5,200.0
2024-03-05 12:20:00,3083.5,3083.5,3083.5,3083.5,0.0,3083.5,3083.5,3083.5,3083.5,0.0
2024-03-05 12:30:00,3083.5,3083.5,3083.5,3083.5,0.0,3083.5,3083.5,3083.5,3083.5,0.0
2024-03-05 12:40:00,3091.56,3093.79,3091.56,3093.79,200.0,3091.56,3093.79,3091.56,3093.79,200.0
2024-03-05 12:50:00,3098.52,3098.52,3098.5,3098.5,300.0,3098.52,3098.52,3098.5,3098.5,300.0
2024-03-05 13:00:00,3099.62,3099.98,3099.62,3099.98,500.0,3099.62,3099.98,3099.62,3099.98,500.0
2024-03-05 13:10:00,3098.41,3098.41,3097.14,3097.14,223.0,3098.41,3098.41,3097.14,3097.14,223.0
2024-03-05 13:20:00,3100.0,3100.0,3099.87,3100.0,1250.0,3100.0,3100.0,3099.87,3100.0,1250.0
2024-03-05 13:30:00,3100.89,3100.89,3100.89,3100.89,468.0,3100.89,3100.89,3100.89,3100.89,468.0
2024-03-05 13:40:00,3100.13,3100.3,3097.02,3097.02,600.0,3100.13,3100.3,3097.02,3097.02,600.0
2024-03-05 13:50:00,3095.63,3100.33,3095.62,3099.55,1425.0,3095.63,3100.33,3095.62,3099.55,1425.0
2024-03-05 14:00:00,3100.71,3104.94,3100.71,3104.32,805.0,3100.71,3104.94,3100.71,3104.32,805.0
2024-03-05 14:10:00,3111.88,3112.0,3111.88,3112.0,800.0,3111.88,3112.0,3111.88,3112.0,800.0
2024-03-05 14:20:00,3113.84,3113.84,3113.83,3113.84,111.0,3113.84,3113.84,3113.83,3113.84,111.0
2024-03-05 14:30:00,3110.95,3111.51,3096.31,3103.34,2400.0,3110.95,3111.51,3096.31,3103.34,2400.0
2024-03-05 14:40:00,3106.78,3109.87,3106.78,3107.91,501.0,3106.78,3109.87,3106.78,3107.91,501.0
2024-03-05 14:50:00,3104.62,3104.62,3104.61,3104.62,100.0,3104.62,3104.62,3104.61,3104.62,100.0
2024-03-05 15:00:00,3106.83,3106.83,3106.42,3106.42,200.0,3106.83,3106.83,3106.42,3106.42,200.0
2024-03-05 15:10:00,3106.68,3106.68,3100.86,3100.89,500.0,3106.68,3106.68,3100.86,3100.89,500.0
2024-03-05 15:20:00,3102.87,3104.69,3096.78,3096.78,947.0,3102.87,3104.69,3096.78,3096.78,947.0
2024-03-05 15:30:00,3100.5,3103.78,3094.34,3094.34,2482.0,3100.5,3103.78,3094.34,3094.34,2482.0
2024-03-05 15:40:00,3096.14,3098.88,3093.89,3094.89,2300.0,3096.14,3098.88,3093.89,3094.89,2300.0
2024-03-05 15:50:00,3096.46,3107.46,3096.38,3098.29,5735.0,3096.46,3107.46,3096.38,3098.29,5735.0
2024-03-06 09:30:00,3106.0,3106.0,3092.02,3092.02,969.0,3106.0,3106.0,3092.02,3092.02,969.0
2024-03-06 09:40:00,3097.81,3097.81,3086.37,3086.37,1290.0,3097.81,3097.81,3086.37,3086.37,1290.0
2024-03-06 09:50:00,3092.61,3097.6,3087.01,3090.98,1786.0,3092.61,3097.6,3087.01,3090.98,1786.0
2024-03-06 10:00:00,3089.82,3100.94,3089.81,3100.94,1291.0,3089.82,3100.94,3089.81,3100.94,1291.0
2024-03-06 10:10:00,3094.79,3104.58,3094.78,3104.58,702.0,3094.79,3104.58,3094.78,3104.58,702.0
2024-03-06 10:20:00,3094.91,3096.4,3094.9,3096.4,300.0,3094.91,3096.4,3094.9,3096.4,300.0
2024-03-06 10:30:00,3104.58,3105.0,3102.97,3105.0,352.0,3104.58,3105.0,3102.97,3105.0,352.0
2024-03-06 10:40:00,3105.0,3111.7,3105.0,3111.7,775.0,3105.0,3111.7,3105.0,3111.7,775.0
2024-03-06 10:50:00,3109.82,3110.0,3109.81,3110.0,637.0,3109.82,3110.0,3109.81,3110.0,637.0
2024-03-06 11:00:00,3117.55,3119.43,3117.54,3119.43,200.0,3117.55,3119.43,3117.54,3119.43,200.0
2024-03-06 11:10:00,3118.86,3118.86,3118.86,3118.86,200.0,3118.86,3118.86,3118.86,3118.86,200.0
2024-03-06 11:20:00,3118.86,3118.86,3118.74,3118.74,865.0,3118.86,3118.86,3118.74,3118.74,865.0
2024-03-06 11:30:00,3118.74,3118.74,3118.74,3118.74,0.0,3118.74,3118.74,3118.74,3118.74,0.0
2024-03-06 11:40:00,3125.73,3125.73,3125.73,3125.73,100.0,3125.73,3125.73,3125.73,3125.73,100.0
2024-03-06 11:50:00,3127.2,3130.25,3127.2,3130.25,208.0,3127.2,3130.25,3127.2,3130.25,208.0
2024-03-06 12:00:00,3125.35,3126.69,3124.81,3124.81,601.0,3125.35,3126.69,3124.81,3124.81,601.0
2024-03-06 12:10:00,3125.11,3127.04,3121.45,3121.45,300.0,3125.11,3127.04,3121.45,3121.45,300.0
2024-03-06 12:20:00,3117.43,3117.43,3117.41,3117.41,314.0,3117.43,3117.43,3117.41,3117.41,314.0
2024-03-06 12:30:00,3121.89,3121.89,3120.89,3120.89,400.0,3121.89,3121.89,3120.89,3120.89,400.0
2024-03-06 12:40:00,3115.69,3115.69,3115.69,3115.69,100.0,3115.69,3115.69,3115.69,3115.69,100.0
2024-03-06 12:50:00,3111.89,3111.89,3111.89,3111.89,250.0,3111.89,3111.89,3111.89,3111.89,250.0
2024-03-06 13:00:00,3112.75,3116.75,3107.72,3107.72,700.0,3112.75,3116.75,3107.72,3107.72,700.0
2024-03-06 13:10:00,3107.34,3107.34,3107.34,3107.34,100.0,3107.34,3107.34,3107.34,3107.34,100.0
2024-03-06 13:20:00,3107.34,3107.34,3107.34,3107.34,0.0,3107.34,3107.34,3107.34,3107.34,0.0
2024-03-06 13:30:00,3110.9,3110.9,3107.47,3107.48,200.0,3110.9,3110.9,3107.47,3107.48,200.0
2024-03-06 13:40:00,3111.73,3111.73,3109.57,3109.57,300.0,3111.73,3111.73,3109.57,3109.57,300.0
2024-03-06 13:50:00,3103.35,3103.36,3103.35,3103.35,581.0,3103.35,3103.36,3103.35,3103.35,581.0
2024-03-06 14:00:00,3112.14,3112.14,3112.13,3112.14,358.0,3112.14,3112.14,3112.13,3112.14,358.0
2024-03-06 14:10:00,3105.68,3105.68,3105.68,3105.68,100.0,3105.68,3105.68,3105.68,3105.68,100.0
2024-03-06 14:20:00,3105.68,3105.68,3105.68,3105.68,0.0,3105.68,3105.68,3105.68,3105.68,0.0
2024-03-06 14:30:00,3105.97,3109.17,3105.97,3109.17,200.0,3105.97,3109.17,3105.97,3109.17,200.0
2024-03-06 14:40:00,3109.02,3109.02,3109.02,3109.02,100.0,3109.02,3109.02,3109.02,3109.02,100.0
2024-03-06 14:50:00,3114.18,3114.18,3113.5,3113.89,562.0,3114.18,3114.18,3113.5,3113.89,562.0
2024-03-06 15:00:00,3111.07,3111.07,3111.07,3111.07,125.0,3111.07,3111.07,3111.07,3111.07,125.0
2024-03-06 15:10:00,3109.58,3109.58,3109.58,3109.58,100.0,3109.58,3109.58,3109.58,3109.58,100.0
2024-03-06 15:20:00,3109.9,3111.21,3107.52,3108.84,805.0,3109.9,3111.21,3107.52,3108.84,805.0
2024-03-06 15:30:00,3110.27,3113.33,3108.25,3113.33,304.0,3110.27,3113.33,3108.25,3113.33,304.0
2024-03-06 15:40:00,3117.76,3117.89,3112.47,3114.89,1426.0,3117.76,3117.89,3112.47,3114.89,1426.0
2024-03-06 15:50:00,3107.96,3112.6,3104.18,3108.69,2661.0,3107.96,3112.6,3104.18,3108.69,2661.0
2024-03-07 09:30:00,3127.92,3127.92,3127.92,3127.92,637.0,3127.92,3127.92,3127.92,3127.92,637.0
2024-03-07 09:40:00,3126.97,3135.0,3125.18,3135.0,809.0,3126.97,3135.0,3125.18,3135.0,809.0
2024-03-07 09:50:00,3139.0,3139.0,3139.0,3139.0,444.0,3139.0,3139.0,3139.0,3139.0,444.0
2024-03-07 10:00:00,3146.35,3150.0,3144.07,3144.07,1490.0,3146.35,3150.0,3144.07,3144.07,1490.0
2024-03-07 10:10:00,3142.6,3144.17,3138.16,3138.16,1305.0,3142.6,3144.17,3138.16,3138.16,1305.0
2024-03-07 10:20:00,3150.0,3150.0,3145.69,3145.7,714.0,3150.0,3150.0,3145.69,3145.7,714.0
2024-03-07 10:30:00,3152.66,3152.66,3145.81,3145.81,200.0,3152.66,3152.66,3145.81,3145.81,200.0
2024-03-07 10:40:00,3140.2,3143.62,3135.57,3135.57,761.0,3140.2,3143.62,3135.57,3135.57,761.0
2024-03-07 10:50:00,3135.57,3135.57,3135.57,3135.57,0.0,3135.57,3135.57,3135.57,3135.57,0.0
2024-03-07 11:00:00,3128.43,3128.43,3124.37,3124.37,300.0,3128.43,3128.43,3124.37,3124.37,300.0
2024-03-07 11:10:00,3120.78,3120.89,3117.9,3117.9,590.0,3120.78,3120.89,3117.9,3117.9,590.0
2024-03-07 11:20:00,3117.74,3117.74,3105.62,3105.62,824.0,3117.74,3117.74,3105.62,3105.62,824.0
2024-03-07 11:30:00,3104.68,3106.7,3103.5,3104.57,400.0,3104.68,3106.7,3103.5,3104.57,400.0
2024-03-07 11:40:00,3100.26,3100.26,3096.99,3096.99,300.0,3100.26,3100.26,3096.99,3096.99,300.0
2024-03-07 11:50:00,3094.71,3104.11,3094.71,3104.11,500.0,3094.71,3104.11,3094.71,3104.11,500.0
2024-03-07 12:00:00,3102.72,3102.72,3102.72,3102.72,100.0,3102.72,3102.72,3102.72,3102.72,100.0
2024-03-07 12:10:00,3104.16,3106.63,3104.16,3106.63,200.0,3104.16,3106.63,3104.16,3106.63,200.0
2024-03-07 12:20:00,3110.18,3110.18,3106.18,3106.2,300.0,3110.18,3110.18,3106.18,3106.2,300.0
2024-03-07 12:30:00,3106.2,3106.2,3106.2,3106.2,100.0,3106.2,3106.2,3106.2,3106.2,100.0
2024-03-07 12:40:00,3105.1,3105.1,3102.19,3102.19,200.0,3105.1,3105.1,3102.19,3102.19,200.0
2024-03-07 12:50:00,3099.59,3099.59,3099.59,3099.59,100.0,3099.59,3099.59,3099.59,3099.59,100.0
2024-03-07 13:00:00,3100.22,3103.42,3097.74,3103.42,700.0,3100.22,3103.42,3097.74,3103.42,700.0
2024-03-07 13:10:00,3103.42,3103.42,3103.42,3103.42,0.0,3103.42,3103.42,3103.42,3103.42,0.0
2024-03-07 13:20:00,3109.48,3110.61,3105.24,3106.78,1500.0,3109.48,3110.61,3105.24,3106.78,1500.0
2024-03-07 13:30:00,3106.78,3106.78,3106.78,3106.78,0.0,3106.78,3106.78,3106.78,3106.78,0.0
2024-03-07 13:40:00,3109.02,3109.02,3109.02,3109.02,100.0,3109.02,3109.02,3109.02,3109.02,100.0
2024-03-07 13:50:00,3108.67,3108.67,3108.67,3108.67,100.0,3108.67,3108.67,3108.67,3108.67,100.0
2024-03-07 14:00:00,3110.86,3112.6,3110.85,3111.96,300.0,3110.86,3112.6,3110.85,3111.96,300.0
2024-03-07 14:10:00,3110.07,3112.88,3106.92,3112.88,1211.0,3110.07,3112.88,3106.92,3112.88,1211.0
2024-03-07 14:20:00,3112.88,3112.88,3112.88,3112.88,0.0,3112.88,3112.88,3112.88,3112.88,0.0
2024-03-07 14:30:00,3112.88,3112.88,3112.88,3112.88,0.0,3112.88,3112.88,3112.88,3112.88,0.0
2024-03-07 14:40:00,3115.21,3116.98,3112.19,3112.35,1552.0,3115.21,3116.98,3112.19,3112.35,1552.0
2024-03-07 14:50:00,3113.11,3113.11,3112.71,3112.71,284.0,3113.11,3113.11,3112.71,3112.71,284.0
2024-03-07 15:00:00,3110.0,3120.67,3109.28,3115.88,1423.0,3110.0,3120.67,3109.28,3115.88,1423.0
2024-03-07 15:10:00,3118.98,3118.98,3118.98,3118.98,100.0,3118.98,3118.98,3118.98,3118.98,100.0
2024-03-07 15:20:00,3122.77,3122.77,3122.76,3122.77,100.0,3122.77,3122.77,3122.76,3122.77,100.0
2024-03-07 15:30:00,3124.95,3124.95,3120.03,3120.91,1756.0,3124.95,3124.95,3120.03,3120.91,1756.0
2024-03-07 15:40:00,3120.68,3120.68,3120.68,3120.68,100.0,3120.68,3120.68,3120.68,3120.68,100.0
2024-03-07 15:50:00,3119.04,3124.74,3117.58,3119.34,3209.0,3119.04,3124.74,3117.58,3119.34,3209.0
2024-03-08 09:30:00,3114.26,3115.26,3087.56,3090.5,1206.0,3114.26,3115.26,3087.56,3090.5,1206.0
2024-03-08 09:40:00,3104.78,3119.54,3104.78,3119.54,417.0,3104.78,3119.54,3104.78,3119.54,417.0
2024-03-08 09:50:00,3105.78,3117.88,3104.62,3117.88,895.0,3105.78,3117.88,3104.62,3117.88,895.0
2024-03-08 10:00:00,3110.7,3110.7,3109.53,3109.53,200.0,3110.7,3110.7,3109.53,3109.53,200.0
2024-03-08 10:10:00,3104.17,3104.17,3104.17,3104.17,100.0,3104.17,3104.17,3104.17,3104.17,100.0
2024-03-08 10:20:00,3090.0,3097.22,3090.0,3097.22,513.0,3090.0,3097.22,3090.0,3097.22,513.0
2024-03-08 10:30:00,3097.22,3097.22,3097.22,3097.22,0.0,3097.22,3097.22,3097.22,3097.22,0.0
2024-03-08 10:40:00,3099.07,3103.67,3099.07,3103.66,300.0,3099.07,3103.67,3099.07,3103.66,300.0
2024-03-08 10:50:00,3103.66,3103.66,3103.66,3103.66,0.0,3103.66,3103.66,3103.66,3103.66,0.0
2024-03-08 11:00:00,3103.66,3103.66,3103.66,3103.66,0.0,3103.66,3103.66,3103.66,3103.66,0.0
2024-03-08 11:10:00,3103.53,3106.25,3100.87,3106.25,936.0,3103.53,3106.25,3100.87,3106.25,936.0
2024-03-08 11:20:00,3104.85,3104.85,3102.25,3102.25,300.0,3104.85,3104.85,3102.25,3102.25,300.0
2024-03-08 11:30:00,3102.25,3102.25,3102.25,3102.25,0.0,3102.25,3102.25,3102.25,3102.25,0.0
2024-03-08 11:40:00,3097.38,3097.38,3097.14,3097.36,400.0,3097.38,3097.38,3097.14,3097.36,400.0
2024-03-08 11:50:00,3095.7,3095.85,3092.1,3092.1,392.0,3095.7,3095.85,3092.1,3092.1,392.0
2024-03-08 12:00:00,3092.1,3092.1,3092.1,3092.1,0.0,3092.1,3092.1,3092.1,3092.1,0.0
2024-03-08 12:10:00,3092.1,3092.1,3092.1,3092.1,0.0,3092.1,3092.1,3092.1,3092.1,0.0
2024-03-08 12:20:00,3090.0,3090.0,3088.36,3088.36,318.0,3090.0,3090.0,3088.36,3088.36,318.0
2024-03-08 12:30:00,3088.06,3088.06,3088.06,3088.06,100.0,3088.06,3088.06,3088.06,3088.06,100.0
2024-03-08 12:40:00,3088.06,3088.06,3088.06,3088.06,0.0,3088.06,3088.06,3088.06,3088.06,0.0
2024-03-08 12:50:00,3079.84,3079.84,3079.4,3079.4,300.0,3079.84,3079.84,3079.4,3079.4,300.0
2024-03-08 13:00:00,3079.4,3079.4,3079.4,3079.4,0.0,3079.4,3079.4,3079.4,3079.4,0.0
2024-03-08 13:10:00,3079.4,3079.4,3079.4,3079.4,0.0,3079.4,3079.4,3079.4,3079.4,0.0
2024-03-08 13:20:00,3079.4,3079.4,3079.4,3079.4,0.0,3079.4,3079.4,3079.4,3079.4,0.0
2024-03-08 13:30:00,3079.4,3079.4,3079.4,3079.4,0.0,3079.4,3079.4,3079.4,3079.4,0.0
2024-03-08 13:40:00,3077.97,3077.97,3077.97,3077.97,100.0,3077.97,3077.97,3077.97,3077.97,100.0
2024-03-08 13:50:00,3080.9,3080.9,3076.39,3076.39,400.0,3080.9,3080.9,3076.39,3076.39,400.0
2024-03-08 14:00:00,3077.85,3077.85,3075.16,3075.16,674.0,3077.85,3077.85,3075.16,3075.16,674.0
2024-03-08 14:10:00,3075.0,3075.01,3073.11,3073.76,500.0,3075.0,3075.01,3073.11,3073.76,500.0
2024-03-08 14:20:00,3068.12,3080.51,3068.12,3080.51,300.0,3068.12,3080.51,3068.12,3080.51,300.0
2024-03-08 14:30:00,3080.99,3088.11,3080.99,3081.3,1119.0,3080.99,3088.11,3080.99,3081.3,1119.0
2024-03-08 14:40:00,3085.3,3085.3,3082.57,3082.57,214.0,3085.3,3085.3,3082.57,3082.57,214.0
2024-03-08 14:50:00,3081.9,3082.99,3075.34,3075.34,405.0,3081.9,3082.99,3075.34,3075.34,405.0
2024-03-08 15:00:00,3075.07,3075.66,3074.08,3075.66,1275.0,3075.07,3075.66,3074.08,3075.66,1275.0
2024-03-08 15:10:00,3075.18,3075.5,3073.81,3073.82,700.0,3075.18,3075.5,3073.81,3073.82,700.0
2024-03-08 15:20:00,3073.76,3073.76,3064.47,3070.61,601.0,3073.76,3073.76,3064.47,3070.61,601.0
2024-03-08 15:30:00,3072.71,3072.71,3069.28,3069.28,600.0,3072.71,3072.71,3069.28,3069.28,600.0
2024-03-08 15:40:00,3067.63,3071.77,3067.63,3069.57,400.0,3067.63,3071.77,3067.63,3069.57,400.0
2024-03-08 15:50:00,3071.0,3078.42,3068.55,3074.75,6877.0,3071.0,3078.42,3068.55,3074.75,6877.0
2024-03-11 09:30:00,3069.0,3069.0,3045.49,3048.73,3113.0,3069.0,3069.0,3045.49,3048.73,3113.0
2024-03-11 09:40:00,3061.59,3061.59,3044.85,3049.17,1120.0,3061.59,3061.59,3044.85,3049.17,1120.0
2024-03-11 09:50:00,3045.6,3045.6,3043.71,3044.25,492.0,3045.6,3045.6,3043.71,3044.25,492.0
2024-03-11 10:00:00,3032.55,3032.55,3021.39,3021.39,300.0,3032.55,3032.55,3021.39,3021.39,300.0
2024-03-11 10:10:00,3020.62,3021.41,3019.78,3020.61,1401.0,3020.62,3021.41,3019.78,3020.61,1401.0
2024-03-11 10:20:00,3028.48,3035.98,3028.48,3035.98,600.0,3028.48,3035.98,3028.48,3035.98,600.0
2024-03-11 10:30:00,3035.43,3035.43,3030.23,3031.45,748.0,3035.43,3035.43,3030.23,3031.45,748.0
2024-03-11 10:40:00,3034.3,3034.3,3030.55,3030.55,202.0,3034.3,3034.3,3030.55,3030.55,202.0
2024-03-11 10:50:00,3027.41,3027.41,3024.16,3024.16,200.0,3027.41,3027.41,3024.16,3024.16,200.0
2024-03-11 11:00:00,3024.16,3032.18,3024.16,3030.3,500.0,3024.16,3032.18,3024.16,3030.3,500.0
2024-03-11 11:10:00,3025.08,3025.73,3025.08,3025.73,312.0,3025.08,3025.73,3025.08,3025.73,312.0
2024-03-11 11:20:00,3021.5,3021.5,3014.72,3014.72,401.0,3021.5,3021.5,3014.72,3014.72,401.0
2024-03-11 11:30:00,3020.0,3021.71,3017.47,3021.71,801.0,3020.0,3021.71,3017.47,3021.71,801.0
2024-03-11 11:40:00,3025.74,3029.46,3025.74,3029.45,291.0,3025.74,3029.46,3025.74,3029.45,291.0
2024-03-11 11:50:00,3037.09,3037.09,3033.52,3033.52,709.0,3037.09,3037.09,3033.52,3033.52,709.0
2024-03-11 12:00:00,3033.52,3033.52,3033.52,3033.52,100.0,3033.52,3033.52,3033.52,3033.52,100.0
2024-03-11 12:10:00,3033.52,3033.52,3033.52,3033.52,0.0,3033.52,3033.52,3033.52,3033.52,0.0
2024-03-11 12:20:00,3030.41,3031.3,3030.41,3031.3,600.0,3030.41,3031.3,3030.41,3031.3,600.0
2024-03-11 12:30:00,3031.3,3031.3,3030.0,3030.25,1029.0,3031.3,3031.3,3030.0,3030.25,1029.0
2024-03-11 12:40:00,3030.25,3030.25,3030.25,3030.25,0.0,3030.25,3030.25,3030.25,3030.25,0.0
2024-03-11 12:50:00,3031.11,3031.12,3030.25,3030.25,990.0,3031.11,3031.12,3030.25,3030.25,990.0
2024-03-11 13:00:00,3029.46,3032.14,3029.46,3031.26,600.0,3029.46,3032.14,3029.46,3031.26,600.0
2024-03-11 13:10:00,3031.26,3031.26,3027.97,3031.0,668.0,3031.26,3031.26,3027.97,3031.0,668.0
2024-03-11 13:20:00,3033.71,3033.71,3033.71,3033.71,400.0,3033.71,3033.71,3033.71,3033.71,400.0
2024-03-11 13:30:00,3041.48,3054.2,3041.48,3051.41,2200.0,3041.48,3054.2,3041.48,3051.41,2200.0
2024-03-11 13:40:00,3051.41,3051.41,3051.41,3051.41,100.0,3051.41,3051.41,3051.41,3051.41,100.0
2024-03-11 13:50:00,3053.32,3056.76,3049.21,3056.76,1100.0,3053.32,3056.76,3049.21,3056.76,1100.0
2024-03-11 14:00:00,3058.48,3058.48,3056.53,3056.53,300.0,3058.48,3058.48,3056.53,3056.53,300.0
2024-03-11 14:10:00,3060.66,3067.15,3060.66,3067.15,693.0,3060.66,3067.15,3060.66,3067.15,693.0
2024-03-11 14:20:00,3067.15,3067.15,3060.98,3061.0,419.0,3067.15,3067.15,3060.98,3061.0,419.0
2024-03-11 14:30:00,3056.46,3056.46,3056.46,3056.46,100.0,3056.46,3056.46,3056.46,3056.46,100.0
2024-03-11 14:40:00,3060.12,3060.13,3060.12,3060.13,409.0,3060.12,3060.13,3060.12,3060.13,409.0
2024-03-11 14:50:00,3060.88,3060.9,3060.88,3060.9,458.0,3060.88,3060.9,3060.88,3060.9,458.0
2024-03-11 15:00:00,3060.52,3060.52,3060.52,3060.52,100.0,3060.52,3060.52,3060.52,3060.52,100.0
2024-03-11 15:10:00,3060.6,3068.53,3060.6,3068.53,890.0,3060.6,3068.53,3060.6,3068.53,890.0
2024-03-11 15:20:00,3068.53,3068.53,3066.79,3066.79,500.0,3068.53,3068.53,3066.79,3066.79,500.0
2024-03-11 15:30:00,3066.37,3066.37,3066.37,3066.37,119.0,3066.37,3066.37,3066.37,3066.37,119.0
2024-03-11 15:40:00,3066.68,3068.68,3064.25,3064.28,538.0,3066.68,3068.68,3064.25,3064.28,538.0
2024-03-11 15:50:00,3060.21,3061.68,3052.55,3061.68,3053.0,3060.21,3061.68,3052.55,3061.68,3053.0
2024-03-12 09:30:00,3065.35,3073.96,3038.0,3070.52,1902.0,3065.35,3073.96,3038.0,3070.52,1902.0
2024-03-12 09:40:00,3067.2,3067.2,3055.73,3060.07,600.0,3067.2,3067.2,3055.73,3060.07,600.0
2024-03-12 09:50:00,3067.16,3067.46,3066.84,3067.16,600.0,3067.16,3067.46,3066.84,3067.16,600.0
2024-03-12 10:00:00,3067.35,3069.14,3064.46,3067.09,740.0,3067.35,3069.14,3064.46,3067.09,740.0
2024-03-12 10:10:00,3067.09,3067.09,3067.09,3067.09,0.0,3067.09,3067.09,3067.09,3067.09,0.0
2024-03-12 10:20:00,3060.85,3060.85,3055.0,3059.0,3203.0,3060.85,3060.85,3055.0,3059.0,3203.0
2024-03-12 10:30:00,3065.16,3065.16,3056.88,3060.05,654.0,3065.16,3065.16,3056.88,3060.05,654.0
2024-03-12 10:40:00,3061.11,3061.11,3059.84,3059.84,1626.0,3061.11,3061.11,3059.84,3059.84,1626.0
2024-03-12 10:50:00,3062.61,3067.0,3062.61,3063.77,900.0,3062.61,3067.0,3062.61,3063.77,900.0
2024-03-12 11:00:00,3059.35,3059.35,3059.35,3059.35,100.0,3059.35,3059.35,3059.35,3059.35,100.0
2024-03-12 11:10:00,3051.85,3059.46,3051.85,3059.46,393.0,3051.85,3059.46,3051.85,3059.46,393.0
2024-03-12 11:20:00,3052.12,3052.12,3049.55,3049.55,300.0,3052.12,3052.12,3049.55,3049.55,300.0
2024-03-12 11:30:00,3049.56,3049.56,3049.56,3049.56,100.0,3049.56,3049.56,3049.56,3049.56,100.0
2024-03-12 11:40:00,3049.56,3049.56,3049.56,3049.56,0.0,3049.56,3049.56,3049.56,3049.56,0.0
2024-03-12 11:50:00,3046.58,3046.58,3040.49,3040.49,2100.0,3046.58,3046.58,3040.49,3040.49,2100.0
2024-03-12 12:00:00,3041.5,3047.41,3039.98,3044.67,1000.0,3041.5,3047.41,3039.98,3044.67,1000.0
2024-03-12 12:10:00,3044.67,3044.67,3044.67,3044.67,0.0,3044.67,3044.67,3044.67,3044.67,0.0
2024-03-12 12:20:00,3044.67,3044.67,3044.67,3044.67,0.0,3044.67,3044.67,3044.67,3044.67,0.0
2024-03-12 12:30:00,3048.35,3048.35,3048.35,3048.35,925.0,3048.35,3048.35,3048.35,3048.35,925.0
2024-03-12 12:40:00,3036.42,3036.42,3036.42,3036.42,100.0,3036.42,3036.42,3036.42,3036.42,100.0
2024-03-12 12:50:00,3043.43,3055.03,3043.43,3053.25,2600.0,3043.43,3055.03,3043.43,3053.25,2600.0
2024-03-12 13:00:00,3049.36,3049.36,3049.35,3049.36,100.0,3049.36,3049.36,3049.35,3049.36,100.0
2024-03-12 13:10:00,3049.35,3049.35,3049.35,3049.35,100.0,3049.35,3049.35,3049.35,3049.35,100.0
2024-03-12 13:20:00,3053.56,3056.83,3053.55,3056.83,2400.0,3053.56,3056.83,3053.55,3056.83,2400.0
2024-03-12 13:30:00,3056.83,3056.83,3056.83,3056.83,0.0,3056.83,3056.83,3056.83,3056.83,0.0
2024-03-12 13:40:00,3056.83,3056.83,3056.83,3056.83,0.0,3056.83,3056.83,3056.83,3056.83,0.0
2024-03-12 13:50:00,3063.25,3067.21,3063.25,3067.21,2445.0,3063.25,3067.21,3063.25,3067.21,2445.0
2024-03-12 14:00:00,3072.12,3075.2,3072.11,3072.12,1800.0,3072.12,3075.2,3072.11,3072.12,1800.0
2024-03-12 14:10:00,3072.12,3072.12,3072.12,3072.12,0.0,3072.12,3072.12,3072.12,3072.12,0.0
2024-03-12 14:20:00,3072.12,3073.36,3071.94,3071.94,560.0,3072.12,3073.36,3071.94,3071.94,560.0
2024-03-12 14:30:00,3074.8,3074.95,3073.77,3073.77,563.0,3074.8,3074.95,3073.77,3073.77,563.0
2024-03-12 14:40:00,3073.77,3073.77,3073.77,3073.77,400.0,3073.77,3073.77,3073.77,3073.77,400.0
2024-03-12 14:50:00,3071.96,3074.63,3071.96,3074.63,304.0,3071.96,3074.63,3071.96,3074.63,304.0
2024-03-12 15:00:00,3074.74,3074.74,3074.58,3074.58,647.0,3074.74,3074.74,3074.58,3074.58,647.0
2024-03-12 15:10:00,3074.58,3074.58,3074.58,3074.58,0.0,3074.58,3074.58,3074.58,3074.58,0.0
2024-03-12 15:20:00,3071.28,3073.39,3071.28,3071.84,600.0,3071.28,3073.39,3071.28,3071.84,600.0
2024-03-12 15:30:00,3071.28,3071.28,3058.76,3058.76,300.0,3071.28,3071.28,3058.76,3058.76,300.0
2024-03-12 15:40:00,3065.02,3065.02,3058.12,3059.34,702.0,3065.02,3065.02,3058.12,3059.34,702.0
2024-03-12 15:50:00,3056.56,3061.94,3054.6,3059.72,4819.0,3056.56,3061.94,3054.6,3059.72,4819.0
2024-03-13 09:30:00,3059.51,3059.51,3049.58,3049.58,1056.0,3059.51,3059.51,3049.58,3049.58,1056.0
2024-03-13 09:40:00,3051.59,3058.76,3051.58,3058.76,372.0,3051.59,3058.76,3051.58,3058.76,372.0
2024-03-13 09:50:00,3058.15,3063.69,3042.57,3063.68,1512.0,3058.15,3063.69,3042.57,3063.68,1512.0
2024-03-13 10:00:00,3069.95,3071.3,3062.13,3062.13,800.0,3069.95,3071.3,3062.13,3062.13,800.0
2024-03-13 10:10:00,3068.07,3068.73,3068.06,3068.73,600.0,3068.07,3068.73,3068.06,3068.73,600.0
2024-03-13 10:20:00,3069.98,3076.38,3069.97,3072.5,600.0,3069.98,3076.38,3069.97,3072.5,600.0
2024-03-13 10:30:00,3069.97,3074.94,3068.07,3068.07,2600.0,3069.97,3074.94,3068.07,3068.07,2600.0
2024-03-13 10:40:00,3061.55,3061.55,3061.54,3061.55,100.0,3061.55,3061.55,3061.54,3061.55,100.0
2024-03-13 10:50:00,3062.97,3065.47,3059.0,3063.15,1300.0,3062.97,3065.47,3059.0,3063.15,1300.0
2024-03-13 11:00:00,3063.15,3063.15,3063.15,3063.15,0.0,3063.15,3063.15,3063.15,3063.15,0.0
2024-03-13 11:10:00,3063.15,3063.15,3063.15,3063.15,0.0,3063.15,3063.15,3063.15,3063.15,0.0
2024-03-13 11:20:00,3063.15,3063.15,3063.15,3063.15,0.0,3063.15,3063.15,3063.15,3063.15,0.0
2024-03-13 11:30:00,3072.72,3078.4,3072.71,3074.9,1297.0,3072.72,3078.4,3072.71,3074.9,1297.0
2024-03-13 11:40:00,3077.47,3079.05,3074.59,3077.51,2305.0,3077.47,3079.05,3074.59,3077.51,2305.0
2024-03-13 11:50:00,3079.95,3079.95,3074.4,3074.57,1870.0,3079.95,3079.95,3074.4,3074.57,1870.0
2024-03-13 12:00:00,3073.85,3076.14,3072.73,3072.83,1900.0,3073.85,3076.14,3072.73,3072.83,1900.0
2024-03-13 12:10:00,3076.75,3076.75,3072.96,3075.23,2800.0,3076.75,3076.75,3072.96,3075.23,2800.0
2024-03-13 12:20:00,3072.28,3080.32,3072.27,3079.24,11278.0,3072.28,3080.32,3072.27,3079.24,11278.0
2024-03-13 12:30:00,3079.24,3079.24,3079.24,3079.24,0.0,3079.24,3079.24,3079.24,3079.24,0.0
2024-03-13 12:40:00,3105.54,3105.54,3105.54,3105.54,100.0,3105.54,3105.54,3105.54,3105.54,100.0
2024-03-13 12:50:00,3101.12,3101.12,3101.12,3101.12,100.0,3101.12,3101.12,3101.12,3101.12,100.0
2024-03-13 13:00:00,3095.78,3099.68,3095.46,3095.46,895.0,3095.78,3099.68,3095.46,3095.46,895.0
2024-03-13 13:10:00,3095.46,3095.46,3095.46,3095.46,0.0,3095.46,3095.46,3095.46,3095.46,0.0
2024-03-13 13:20:00,3104.01,3104.01,3104.01,3104.01,100.0,3104.01,3104.01,3104.01,3104.01,100.0
2024-03-13 13:30:00,3102.05,3102.05,3102.05,3102.05,100.0,3102.05,3102.05,3102.05,3102.05,100.0
2024-03-13 13:40:00,3102.54,3102.54,3091.92,3091.92,2104.0,3102.54,3102.54,3091.92,3091.92,2104.0
2024-03-13 13:50:00,3091.89,3092.96,3090.36,3092.42,882.0,3091.89,3092.96,3090.36,3092.42,882.0
2024-03-13 14:00:00,3092.42,3094.65,3090.96,3091.16,806.0,3092.42,3094.65,3090.96,3091.16,806.0
2024-03-13 14:10:00,3091.16,3091.16,3091.16,3091.16,0.0,3091.16,3091.16,3091.16,3091.16,0.0
2024-03-13 14:20:00,3096.47,3096.89,3096.47,3096.47,400.0,3096.47,3096.89,3096.47,3096.47,400.0
2024-03-13 14:30:00,3096.47,3096.47,3096.47,3096.47,0.0,3096.47,3096.47,3096.47,3096.47,0.0
2024-03-13 14:40:00,3095.91,3095.91,3095.91,3095.91,100.0,3095.91,3095.91,3095.91,3095.91,100.0
2024-03-13 14:50:00,3093.3,3093.72,3091.91,3091.91,1600.0,3093.3,3093.72,3091.91,3091.91,1600.0
2024-03-13 15:00:00,3089.84,3089.84,3089.84,3089.84,311.0,3089.84,3089.84,3089.84,3089.84,311.0
2024-03-13 15:10:00,3090.21,3091.4,3090.21,3091.4,200.0,3090.21,3091.4,3090.21,3091.4,200.0
2024-03-13 15:20:00,3093.39,3094.38,3078.13,3078.13,3227.0,3093.39,3094.38,3078.13,3078.13,3227.0
2024-03-13 15:30:00,3083.65,3089.0,3076.98,3080.75,5602.0,3083.65,3089.0,3076.98,3080.75,5602.0
2024-03-13 15:40:00,3078.09,3094.96,3078.09,3094.96,3450.0,3078.09,3094.96,3078.09,3094.96,3450.0
2024-03-13 15:50:00,3094.19,3097.22,3088.57,3093.37,3400.0,3094.19,3097.22,3088.57,3093.37,3400.0
2024-03-14 09:30:00,3110.54,3110.54,3079.45,3092.22,1160.0,3110.54,3110.54,3079.45,3092.22,1160.0
2024-03-14 09:40:00,3083.01,3096.04,3083.01,3088.84,300.0,3083.01,3096.04,3083.01,3088.84,300.0
2024-03-14 09:50:00,3093.47,3099.5,3093.26,3093.26,500.0,3093.47,3099.5,3093.26,3093.26,500.0
2024-03-14 10:00:00,3093.84,3096.26,3089.5,3096.26,2000.0,3093.84,3096.26,3089.5,3096.26,2000.0
2024-03-14 10:10:00,3091.35,3094.81,3090.51,3094.81,717.0,3091.35,3094.81,3090.51,3094.81,717.0
2024-03-14 10:20:00,3097.59,3097.59,3094.96,3094.97,2400.0,3097.59,3097.59,3094.96,3094.97,2400.0
2024-03-14 10:30:00,3096.11,3100.01,3093.75,3099.98,3000.0,3096.11,3100.01,3093.75,3099.98,3000.0
2024-03-14 10:40:00,3100.19,3104.38,3099.63,3103.75,1250.0,3100.19,3104.38,3099.63,3103.75,1250.0
2024-03-14 10:50:00,3108.91,3109.81,3108.53,3108.53,2500.0,3108.91,3109.81,3108.53,3108.53,2500.0
2024-03-14 11:00:00,3100.38,3100.38,3099.21,3099.21,200.0,3100.38,3100.38,3099.21,3099.21,200.0
2024-03-14 11:10:00,3099.21,3099.21,3099.21,3099.21,0.0,3099.21,3099.21,3099.21,3099.21,0.0
2024-03-14 11:20:00,3099.21,3099.21,3099.21,3099.21,0.0,3099.21,3099.21,3099.21,3099.21,0.0
2024-03-14 11:30:00,3099.21,3100.96,3099.21,3100.96,200.0,3099.21,3100.96,3099.21,3100.96,200.0
2024-03-14 11:40:00,3100.96,3100.96,3100.96,3100.96,0.0,3100.96,3100.96,3100.96,3100.96,0.0
2024-03-14 11:50:00,3100.96,3100.96,3100.96,3100.96,0.0,3100.96,3100.96,3100.96,3100.96,0.0
2024-03-14 12:00:00,3100.96,3100.96,3100.96,3100.96,0.0,3100.96,3100.96,3100.96,3100.96,0.0
2024-03-14 12:10:00,3100.96,3100.96,3100.96,3100.96,0.0,3100.96,3100.96,3100.96,3100.96,0.0
2024-03-14 12:20:00,3105.53,3107.16,3104.62,3104.62,600.0,3105.53,3107.16,3104.62,3104.62,600.0
2024-03-14 12:30:00,3108.81,3108.81,3108.81,3108.81,100.0,3108.81,3108.81,3108.81,3108.81,100.0
2024-03-14 12:40:00,3105.0,3105.01,3105.0,3105.0,248.0,3105.0,3105.01,3105.0,3105.0,248.0
2024-03-14 12:50:00,3105.0,3105.0,3105.0,3105.0,0.0,3105.0,3105.0,3105.0,3105.0,0.0
2024-03-14 13:00:00,3102.98,3103.17,3102.98,3103.17,200.0,3102.98,3103.17,3102.98,3103.17,200.0
2024-03-14 13:10:00,3103.02,3103.02,3103.02,3103.02,400.0,3103.02,3103.02,3103.02,3103.02,400.0
2024-03-14 13:20:00,3101.62,3101.62,3101.62,3101.62,100.0,3101.62,3101.62,3101.62,3101.62,100.0
2024-03-14 13:30:00,3101.62,3101.62,3099.06,3099.06,527.0,3101.62,3101.62,3099.06,3099.06,527.0
2024-03-14 13:40:00,3099.06,3099.06,3099.06,3099.06,0.0,3099.06,3099.06,3099.06,3099.06,0.0
2024-03-14 13:50:00,3099.19,3101.6,3099.19,3101.6,850.0,3099.19,3101.6,3099.19,3101.6,850.0
2024-03-14 14:00:00,3106.57,3106.57,3101.23,3106.57,801.0,3106.57,3106.57,3101.23,3106.57,801.0
2024-03-14 14:10:00,3105.46,3106.21,3102.32,3104.44,600.0,3105.46,3106.21,3102.32,3104.44,600.0
2024-03-14 14:20:00,3105.73,3105.73,3100.93,3102.97,820.0,3105.73,3105.73,3100.93,3102.97,820.0
2024-03-14 14:30:00,3102.7,3102.7,3099.38,3101.77,400.0,3102.7,3102.7,3099.38,3101.77,400.0
2024-03-14 14:40:00,3101.77,3101.77,3101.77,3101.77,0.0,3101.77,3101.77,3101.77,3101.77,0.0
2024-03-14 14:50:00,3101.76,3103.5,3101.45,3103.5,416.0,3101.76,3103.5,3101.45,3103.5,416.0
2024-03-14 15:00:00,3103.0,3103.16,3102.99,3103.16,600.0,3103.0,3103.16,3102.99,3103.16,600.0
2024-03-14 15:10:00,3098.96,3103.52,3098.96,3103.31,527.0,3098.96,3103.52,3098.96,3103.31,527.0
2024-03-14 15:20:00,3103.31,3103.31,3102.02,3102.02,401.0,3103.31,3103.31,3102.02,3102.02,401.0
2024-03-14 15:30:00,3100.26,3100.26,3093.83,3095.3,1650.0,3100.26,3100.26,3093.83,3095.3,1650.0
2024-03-14 15:40:00,3094.88,3105.36,3085.37,3104.92,1439.0,3094.88,3105.36,3085.37,3104.92,1439.0
2024-03-14 15:50:00,3107.68,3119.04,3106.75,3119.04,2548.0,3107.68,3119.04,3106.75,3119.04,2548.0
2024-03-15 09:30:00,3101.9,3133.07,3101.9,3133.07,11320.0,3101.9,3133.07,3101.9,3133.07,11320.0
2024-03-15 09:40:00,3133.07,3133.07,3133.07,3133.07,0.0,3133.07,3133.07,3133.07,3133.07,0.0
2024-03-15 09:50:00,3120.01,3120.65,3111.24,3116.11,501.0,3120.01,3120.65,3111.24,3116.11,501.0
2024-03-15 10:00:00,3108.13,3117.45,3106.05,3114.76,2134.0,3108.13,3117.45,3106.05,3114.76,2134.0
2024-03-15 10:10:00,3118.62,3118.62,3118.62,3118.62,204.0,3118.62,3118.62,3118.62,3118.62,204.0
2024-03-15 10:20:00,3126.28,3128.14,3119.78,3128.14,600.0,3126.28,3128.14,3119.78,3128.14,600.0
2024-03-15 10:30:00,3124.0,3124.0,3124.0,3124.0,100.0,3124.0,3124.0,3124.0,3124.0,100.0
2024-03-15 10:40:00,3124.0,3124.0,3124.0,3124.0,0.0,3124.0,3124.0,3124.0,3124.0,0.0
2024-03-15 10:50:00,3126.8,3131.81,3126.8,3131.81,374.0,3126.8,3131.81,3126.8,3131.81,374.0
2024-03-15 11:00:00,3130.88,3130.88,3121.87,3121.89,968.0,3130.88,3130.88,3121.87,3121.89,968.0
2024-03-15 11:10:00,3121.89,3121.89,3121.89,3121.89,0.0,3121.89,3121.89,3121.89,3121.89,0.0
2024-03-15 11:20:00,3119.78,3119.78,3119.78,3119.78,117.0,3119.78,3119.78,3119.78,3119.78,117.0
2024-03-15 11:30:00,3121.24,3126.65,3121.23,3126.65,1200.0,3121.24,3126.65,3121.23,3126.65,1200.0
2024-03-15 11:40:00,3121.87,3121.87,3121.34,3121.35,409.0,3121.87,3121.87,3121.34,3121.35,409.0
2024-03-15 11:50:00,3118.03,3118.03,3118.02,3118.02,400.0,3118.03,3118.03,3118.02,3118.02,400.0
2024-03-15 12:00:00,3118.77,3119.76,3117.62,3119.76,700.0,3118.77,3119.76,3117.62,3119.76,700.0
2024-03-15 12:10:00,3119.76,3119.76,3119.76,3119.76,0.0,3119.76,3119.76,3119.76,3119.76,0.0
2024-03-15 12:20:00,3123.73,3126.76,3121.89,3122.77,6007.0,3123.73,3126.76,3121.89,3122.77,6007.0
2024-03-15 12:30:00,3122.66,3127.98,3122.22,3127.2,3418.0,3122.66,3127.98,3122.22,3127.2,3418.0
2024-03-15 12:40:00,3127.8,3129.62,3123.12,3123.43,2500.0,3127.8,3129.62,3123.12,3123.43,2500.0
2024-03-15 12:50:00,3121.01,3126.37,3121.0,3125.26,2617.0,3121.01,3126.37,3121.0,3125.26,2617.0
2024-03-15 13:00:00,3127.74,3127.74,3121.23,3121.49,5091.0,3127.74,3127.74,3121.23,3121.49,5091.0
2024-03-15 13:10:00,3124.57,3124.57,3122.27,3122.3,600.0,3124.57,3124.57,3122.27,3122.3,600.0
2024-03-15 13:20:00,3124.38,3125.49,3121.6,3121.64,3445.0,3124.38,3125.49,3121.6,3121.64,3445.0
2024-03-15 13:30:00,3122.7,3122.7,3119.31,3119.31,496.0,3122.7,3122.7,3119.31,3119.31,496.0
2024-03-15 13:40:00,3123.0,3131.94,3121.06,3121.06,1869.0,3123.0,3131.94,3121.06,3121.06,1869.0
2024-03-15 13:50:00,3122.6,3124.66,3121.12,3122.04,4580.0,3122.6,3124.66,3121.12,3122.04,4580.0
2024-03-15 14:00:00,3122.12,3122.41,3121.0,3121.06,1750.0,3122.12,3122.41,3121.0,3121.06,1750.0
2024-03-15 14:10:00,3121.06,3121.06,3121.06,3121.06,0.0,3121.06,3121.06,3121.06,3121.06,0.0
2024-03-15 14:20:00,3121.0,3122.7,3119.44,3121.82,1400.0,3121.0,3122.7,3119.44,3121.82,1400.0
2024-03-15 14:30:00,3119.2,3121.8,3119.2,3121.05,1072.0,3119.2,3121.8,3119.2,3121.05,1072.0
2024-03-15 14:40:00,3121.16,3122.38,3120.0,3121.14,1658.0,3121.16,3122.38,3120.0,3121.14,1658.0
2024-03-15 14:50:00,3119.6,3119.6,3119.6,3119.6,300.0,3119.6,3119.6,3119.6,3119.6,300.0
2024-03-15 15:00:00,3118.02,3120.57,3118.0,3120.57,783.0,3118.02,3120.57,3118.0,3120.57,783.0
2024-03-15 15:10:00,3121.71,3121.71,3119.86,3120.2,600.0,3121.71,3121.71,3119.86,3120.2,600.0
2024-03-15 15:20:00,3120.32,3120.32,3120.32,3120.32,300.0,3120.32,3120.32,3120.32,3120.32,300.0
2024-03-15 15:30:00,3120.66,3120.66,3118.8,3118.8,1020.0,3120.66,3120.66,3118.8,3118.8,1020.0
2024-03-15 15:40:00,3116.57,3129.97,3116.57,3129.97,2053.0,3116.57,3129.97,3116.57,3129.97,2053.0
2024-03-15 15:50:00,3121.9,3125.99,3119.14,3121.04,9712.0,3121.9,3125.99,3119.14,3121.04,9712.0
2024-03-18 09:30:00,3131.0,3147.35,3124.35,3124.35,875.0,3131.0,3147.35,3124.35,3124.35,875.0
2024-03-18 09:40:00,3124.66,3127.76,3124.16,3127.0,1054.0,3124.66,3127.76,3124.16,3127.0,1054.0
2024-03-18 09:50:00,3134.03,3136.0,3134.03,3134.06,300.0,3134.03,3136.0,3134.03,3134.06,300.0
2024-03-18 10:00:00,3127.0,3127.36,3127.0,3127.36,259.0,3127.0,3127.36,3127.0,3127.36,259.0
2024-03-18 10:10:00,3125.29,3131.33,3124.78,3127.31,717.0,3125.29,3131.33,3124.78,3127.31,717.0
2024-03-18 10:20:00,3131.98,3132.97,3129.77,3130.49,701.0,3131.98,3132.97,3129.77,3130.49,701.0
2024-03-18 10:30:00,3130.49,3130.49,3130.49,3130.49,0.0,3130.49,3130.49,3130.49,3130.49,0.0
2024-03-18 10:40:00,3135.14,3137.81,3133.58,3135.27,407.0,3135.14,3137.81,3133.58,3135.27,407.0
2024-03-18 10:50:00,3138.64,3138.86,3131.92,3131.94,2100.0,3138.64,3138.86,3131.92,3131.94,2100.0
2024-03-18 11:00:00,3128.1,3128.1,3128.09,3128.1,400.0,3128.1,3128.1,3128.09,3128.1,400.0
2024-03-18 11:10:00,3127.3,3130.89,3126.3,3128.45,2700.0,3127.3,3130.89,3126.3,3128.45,2700.0
2024-03-18 11:20:00,3128.72,3128.72,3127.7,3128.05,500.0,3128.72,3128.72,3127.7,3128.05,500.0
2024-03-18 11:30:00,3130.51,3130.82,3124.58,3124.58,712.0,3130.51,3130.82,3124.58,3124.58,712.0
2024-03-18 11:40:00,3123.51,3124.92,3123.51,3124.92,200.0,3123.51,3124.92,3123.51,3124.92,200.0
2024-03-18 11:50:00,3124.92,3124.92,3124.92,3124.92,0.0,3124.92,3124.92,3124.92,3124.92,0.0
2024-03-18 12:00:00,3124.92,3124.92,3124.92,3124.92,0.0,3124.92,3124.92,3124.92,3124.92,0.0
2024-03-18 12:10:00,3118.73,3118.73,3118.73,3118.73,266.0,3118.73,3118.73,3118.73,3118.73,266.0
2024-03-18 12:20:00,3118.73,3118.73,3118.73,3118.73,0.0,3118.73,3118.73,3118.73,3118.73,0.0
2024-03-18 12:30:00,3118.72,3118.72,3118.72,3118.72,100.0,3118.72,3118.72,3118.72,3118.72,100.0
2024-03-18 12:40:00,3118.72,3118.72,3118.72,3118.72,0.0,3118.72,3118.72,3118.72,3118.72,0.0
2024-03-18 12:50:00,3118.72,3118.72,3118.72,3118.72,0.0,3118.72,3118.72,3118.72,3118.72,0.0
2024-03-18 13:00:00,3119.98,3119.98,3115.17,3115.17,300.0,3119.98,3119.98,3115.17,3115.17,300.0
2024-03-18 13:10:00,3120.48,3120.49,3120.48,3120.48,110.0,3120.48,3120.49,3120.48,3120.48,110.0
2024-03-18 13:20:00,3114.69,3114.69,3112.1,3112.1,300.0,3114.69,3114.69,3112.1,3112.1,300.0
2024-03-18 13:30:00,3112.1,3112.1,3112.1,3112.1,0.0,3112.1,3112.1,3112.1,3112.1,0.0
2024-03-18 13:40:00,3112.1,3112.1,3112.1,3112.1,0.0,3112.1,3112.1,3112.1,3112.1,0.0
2024-03-18 13:50:00,3103.76,3109.63,3100.45,3100.46,700.0,3103.76,3109.63,3100.45,3100.46,700.0
2024-03-18 14:00:00,3101.78,3102.34,3101.78,3102.34,300.0,3101.78,3102.34,3101.78,3102.34,300.0
2024-03-18 14:10:00,3101.21,3101.21,3101.21,3101.21,100.0,3101.21,3101.21,3101.21,3101.21,100.0
2024-03-18 14:20:00,3100.45,3100.61,3097.39,3097.39,400.0,3100.45,3100.61,3097.39,3097.39,400.0
2024-03-18 14:30:00,3099.87,3099.94,3097.81,3098.66,613.0,3099.87,3099.94,3097.81,3098.66,613.0
2024-03-18 14:40:00,3098.25,3098.48,3098.24,3098.48,402.0,3098.25,3098.48,3098.24,3098.48,402.0
2024-03-18 14:50:00,3094.84,3094.84,3094.84,3094.84,231.0,3094.84,3094.84,3094.84,3094.84,231.0
2024-03-18 15:00:00,3096.77,3105.68,3096.76,3105.68,1200.0,3096.77,3105.68,3096.76,3105.68,1200.0
2024-03-18 15:10:00,3110.03,3110.47,3110.03,3110.47,200.0,3110.03,3110.47,3110.03,3110.47,200.0
2024-03-18 15:20:00,3114.31,3114.31,3112.48,3113.47,500.0,3114.31,3114.31,3112.48,3113.47,500.0
2024-03-18 15:30:00,3117.6,3117.6,3110.51,3110.51,383.0,3117.6,3117.6,3110.51,3110.51,383.0
2024-03-18 15:40:00,3112.26,3115.79,3110.66,3110.66,1603.0,3112.26,3115.79,3110.66,3110.66,1603.0
2024-03-18 15:50:00,3104.27,3107.99,3099.1,3106.01,5712.0,3104.27,3107.99,3099.1,3106.01,5712.0
2024-03-19 09:30:00,3134.95,3134.95,3134.95,3134.95,879.0,3134.95,3134.95,3134.95,3134.95,879.0
2024-03-19 09:40:00,3141.0,3141.0,3141.0,3141.0,100.0,3141.0,3141.0,3141.0,3141.0,100.0
2024-03-19 09:50:00,3137.52,3137.52,3130.94,3135.0,650.0,3137.52,3137.52,3130.94,3135.0,650.0
2024-03-19 10:00:00,3134.62,3134.62,3134.62,3134.62,201.0,3134.62,3134.62,3134.62,3134.62,201.0
2024-03-19 10:10:00,3133.95,3133.96,3131.6,3131.6,445.0,3133.95,3133.96,3131.6,3131.6,445.0
2024-03-19 10:20:00,3135.98,3135.98,3132.04,3135.98,900.0,3135.98,3135.98,3132.04,3135.98,900.0
2024-03-19 10:30:00,3132.0,3132.0,3131.99,3132.0,200.0,3132.0,3132.0,3131.99,3132.0,200.0
2024-03-19 10:40:00,3132.01,3135.46,3131.99,3135.45,556.0,3132.01,3135.46,3131.99,3135.45,556.0
2024-03-19 10:50:00,3138.46,3149.85,3138.46,3142.68,680.0,3138.46,3149.85,3138.46,3142.68,680.0
2024-03-19 11:00:00,3138.57,3138.57,3138.56,3138.57,100.0,3138.57,3138.57,3138.56,3138.57,100.0
2024-03-19 11:10:00,3135.37,3138.6,3135.37,3138.6,215.0,3135.37,3138.6,3135.37,3138.6,215.0
2024-03-19 11:20:00,3133.17,3139.52,3133.17,3139.52,300.0,3133.17,3139.52,3133.17,3139.52,300.0
2024-03-19 11:30:00,3140.81,3143.1,3140.08,3143.1,890.0,3140.81,3143.1,3140.08,3143.1,890.0
2024-03-19 11:40:00,3149.9,3152.0,3146.88,3152.0,542.0,3149.9,3152.0,3146.88,3152.0,542.0
2024-03-19 11:50:00,3153.43,3156.48,3153.43,3156.48,300.0,3153.43,3156.48,3153.43,3156.48,300.0
2024-03-19 12:00:00,3155.46,3155.46,3155.46,3155.46,100.0,3155.46,3155.46,3155.46,3155.46,100.0
2024-03-19 12:10:00,3153.27,3153.27,3152.76,3152.76,200.0,3153.27,3153.27,3152.76,3152.76,200.0
2024-03-19 12:20:00,3161.43,3161.44,3155.95,3155.95,200.0,3161.43,3161.44,3155.95,3155.95,200.0
2024-03-19 12:30:00,3157.51,3158.26,3152.11,3155.74,1952.0,3157.51,3158.26,3152.11,3155.74,1952.0
2024-03-19 12:40:00,3150.57,3150.57,3150.57,3150.57,100.0,3150.57,3150.57,3150.57,3150.57,100.0
2024-03-19 12:50:00,3152.18,3152.43,3152.17,3152.43,200.0,3152.18,3152.43,3152.17,3152.43,200.0
2024-03-19 13:00:00,3152.43,3152.43,3152.43,3152.43,0.0,3152.43,3152.43,3152.43,3152.43,0.0
2024-03-19 13:10:00,3154.31,3154.31,3154.31,3154.31,100.0,3154.31,3154.31,3154.31,3154.31,100.0
2024-03-19 13:20:00,3156.97,3158.46,3156.97,3158.46,300.0,3156.97,3158.46,3156.97,3158.46,300.0
2024-03-19 13:30:00,3158.28,3158.29,3158.0,3158.0,849.0,3158.28,3158.29,3158.0,3158.0,849.0
2024-03-19 13:40:00,3156.73,3156.73,3155.45,3155.45,306.0,3156.73,3156.73,3155.45,3155.45,306.0
2024-03-19 13:50:00,3154.2,3157.57,3154.2,3157.57,600.0,3154.2,3157.57,3154.2,3157.57,600.0
2024-03-19 14:00:00,3152.08,3154.38,3150.0,3152.99,2100.0,3152.08,3154.38,3150.0,3152.99,2100.0
2024-03-19 14:10:00,3157.04,3157.68,3153.17,3153.3,1400.0,3157.04,3157.68,3153.17,3153.3,1400.0
2024-03-19 14:20:00,3155.87,3155.87,3153.51,3153.51,402.0,3155.87,3155.87,3153.51,3153.51,402.0
2024-03-19 14:30:00,3148.59,3150.54,3146.9,3146.9,400.0,3148.59,3150.54,3146.9,3146.9,400.0
2024-03-19 14:40:00,3141.55,3141.55,3141.55,3141.55,100.0,3141.55,3141.55,3141.55,3141.55,100.0
2024-03-19 14:50:00,3141.55,3141.55,3141.55,3141.55,0.0,3141.55,3141.55,3141.55,3141.55,0.0
2024-03-19 15:00:00,3143.0,3143.0,3138.59,3138.59,200.0,3143.0,3143.0,3138.59,3138.59,200.0
2024-03-19 15:10:00,3139.68,3148.25,3138.34,3138.5,4782.0,3139.68,3148.25,3138.34,3138.5,4782.0
2024-03-19 15:20:00,3141.01,3141.01,3141.01,3141.01,105.0,3141.01,3141.01,3141.01,3141.01,105.0
2024-03-19 15:30:00,3140.3,3144.18,3140.29,3143.34,1708.0,3140.3,3144.18,3140.29,3143.34,1708.0
2024-03-19 15:40:00,3147.35,3149.53,3147.35,3149.53,300.0,3147.35,3149.53,3147.35,3149.53,300.0
2024-03-19 15:50:00,3146.54,3158.08,3145.87,3153.55,1552.0,3146.54,3158.08,3145.87,3153.55,1552.0
2024-03-20 09:30:00,3160.0,3169.57,3160.0,3169.57,703.0,3160.0,3169.57,3160.0,3169.57,703.0
2024-03-20 09:40:00,3156.7,3177.08,3156.7,3175.0,5653.0,3156.7,3177.08,3156.7,3175.0,5653.0
2024-03-20 09:50:00,3171.06,3171.06,3154.75,3154.75,1004.0,3171.06,3171.06,3154.75,3154.75,1004.0
2024-03-20 10:00:00,3162.43,3165.99,3155.23,3155.23,2614.0,3162.43,3165.99,3155.23,3155.23,2614.0
2024-03-20 10:10:00,3160.0,3165.01,3158.56,3161.87,5681.0,3160.0,3165.01,3158.56,3161.87,5681.0
2024-03-20 10:20:00,3161.0,3167.56,3160.02,3167.56,600.0,3161.0,3167.56,3160.02,3167.56,600.0
2024-03-20 10:30:00,3165.72,3172.47,3164.86,3171.67,1800.0,3165.72,3172.47,3164.86,3171.67,1800.0
2024-03-20 10:40:00,3175.73,3177.91,3171.24,3171.69,1600.0,3175.73,3177.91,3171.24,3171.69,1600.0
2024-03-20 10:50:00,3172.88,3174.54,3170.52,3171.52,1350.0,3172.88,3174.54,3170.52,3171.52,1350.0
2024-03-20 11:00:00,3170.76,3172.56,3166.05,3170.3,1852.0,3170.76,3172.56,3166.05,3170.3,1852.0
2024-03-20 11:10:00,3169.95,3174.92,3169.61,3174.92,1600.0,3169.95,3174.92,3169.61,3174.92,1600.0
2024-03-20 11:20:00,3169.95,3171.94,3168.55,3170.14,3283.0,3169.95,3171.94,3168.55,3170.14,3283.0
2024-03-20 11:30:00,3168.95,3170.45,3165.53,3169.19,1215.0,3168.95,3170.45,3165.53,3169.19,1215.0
2024-03-20 11:40:00,3167.08,3173.2,3164.87,3171.24,2300.0,3167.08,3173.2,3164.87,3171.24,2300.0
2024-03-20 11:50:00,3175.12,3175.12,3170.94,3170.94,1854.0,3175.12,3175.12,3170.94,3170.94,1854.0
2024-03-20 12:00:00,3171.48,3171.85,3169.77,3169.78,1712.0,3171.48,3171.85,3169.77,3169.78,1712.0
2024-03-20 12:10:00,3169.78,3169.78,3165.05,3165.06,800.0,3169.78,3169.78,3165.05,3165.06,800.0
2024-03-20 12:20:00,3165.06,3167.38,3164.71,3165.84,500.0,3165.06,3167.38,3164.71,3165.84,500.0
2024-03-20 12:30:00,3165.83,3169.18,3165.33,3167.05,850.0,3165.83,3169.18,3165.33,3167.05,850.0
2024-03-20 12:40:00,3171.48,3173.5,3171.48,3172.18,400.0,3171.48,3173.5,3171.48,3172.18,400.0
2024-03-20 12:50:00,3171.47,3172.87,3171.47,3171.99,951.0,3171.47,3172.87,3171.47,3171.99,951.0
2024-03-20 13:00:00,3172.0,3172.0,3168.56,3170.56,3425.0,3172.0,3172.0,3168.56,3170.56,3425.0
2024-03-20 13:10:00,3168.32,3168.32,3164.59,3164.59,1511.0,3168.32,3168.32,3164.59,3164.59,1511.0
2024-03-20 13:20:00,3165.09,3165.31,3160.09,3160.39,1501.0,3165.09,3165.31,3160.09,3160.39,1501.0
2024-03-20 13:30:00,3159.69,3164.15,3159.69,3164.15,700.0,3159.69,3164.15,3159.69,3164.15,700.0
2024-03-20 13:40:00,3166.06,3183.02,3166.05,3175.63,4500.0,3166.06,3183.02,3166.05,3175.63,4500.0
2024-03-20 13:50:00,3175.39,3177.71,3175.39,3176.72,800.0,3175.39,3177.71,3175.39,3176.72,800.0
2024-03-20 14:00:00,3180.47,3192.2,3180.47,3191.87,600.0,3180.47,3192.2,3180.47,3191.87,600.0
2024-03-20 14:10:00,3190.21,3190.21,3182.35,3182.36,900.0,3190.21,3190.21,3182.35,3182.36,900.0
2024-03-20 14:20:00,3186.99,3188.69,3177.59,3188.69,2101.0,3186.99,3188.69,3177.59,3188.69,2101.0
2024-03-20 14:30:00,3187.23,3187.23,3179.1,3179.59,1400.0,3187.23,3187.23,3179.1,3179.59,1400.0
2024-03-20 14:40:00,3182.93,3184.44,3178.75,3182.98,2027.0,3182.93,3184.44,3178.75,3182.98,2027.0
2024-03-20 14:50:00,3182.86,3182.86,3180.6,3181.27,800.0,3182.86,3182.86,3180.6,3181.27,800.0
2024-03-20 15:00:00,3183.26,3184.03,3178.54,3179.44,3079.0,3183.26,3184.03,3178.54,3179.44,3079.0
2024-03-20 15:10:00,3176.87,3177.61,3170.01,3173.19,5338.0,3176.87,3177.61,3170.01,3173.19,5338.0
2024-03-20 15:20:00,3175.25,3181.9,3175.25,3181.31,1817.0,3175.25,3181.9,3175.25,3181.31,1817.0
2024-03-20 15:30:00,3179.22,3184.16,3175.82,3184.16,1901.0,3179.22,3184.16,3175.82,3184.16,1901.0
2024-03-20 15:40:00,3184.34,3186.03,3180.32,3180.32,2071.0,3184.34,3186.03,3180.32,3180.32,2071.0
2024-03-20 15:50:00,3184.04,3191.88,3184.04,3189.34,3509.0,3184.04,3191.88,3184.04,3189.34,3509.0
2024-03-21 09:30:00,3185.1,3185.1,3160.15,3175.23,777.0,3185.1,3185.1,3160.15,3175.23,777.0
2024-03-21 09:40:00,3180.3,3200.0,3180.29,3200.0,2665.0,3180.3,3200.0,3180.29,3200.0,2665.0
2024-03-21 09:50:00,3190.82,3200.03,3190.81,3200.03,498.0,3190.82,3200.03,3190.81,3200.03,498.0
2024-03-21 10:00:00,3200.0,3200.0,3200.0,3200.0,325.0,3200.0,3200.0,3200.0,3200.0,325.0
2024-03-21 10:10:00,3204.41,3204.42,3204.41,3204.41,100.0,3204.41,3204.42,3204.41,3204.41,100.0
2024-03-21 10:20:00,3204.41,3204.41,3204.41,3204.41,0.0,3204.41,3204.41,3204.41,3204.41,0.0
2024-03-21 10:30:00,3204.41,3204.41,3204.41,3204.41,0.0,3204.41,3204.41,3204.41,3204.41,0.0
2024-03-21 10:40:00,3204.62,3204.62,3204.62,3204.62,100.0,3204.62,3204.62,3204.62,3204.62,100.0
2024-03-21 10:50:00,3204.62,3204.62,3204.62,3204.62,0.0,3204.62,3204.62,3204.62,3204.62,0.0
2024-03-21 11:00:00,3211.06,3211.06,3208.54,3208.54,200.0,3211.06,3211.06,3208.54,3208.54,200.0
2024-03-21 11:10:00,3212.29,3223.09,3212.28,3219.55,971.0,3212.29,3223.09,3212.28,3219.55,971.0
2024-03-21 11:20:00,3219.51,3223.67,3217.06,3218.1,1254.0,3219.51,3223.67,3217.06,3218.1,1254.0
2024-03-21 11:30:00,3218.39,3222.52,3218.39,3220.56,800.0,3218.39,3222.52,3218.39,3220.56,800.0
2024-03-21 11:40:00,3216.17,3216.17,3214.41,3214.41,300.0,3216.17,3216.17,3214.41,3214.41,300.0
2024-03-21 11:50:00,3214.75,3214.95,3214.75,3214.95,400.0,3214.75,3214.95,3214.75,3214.95,400.0
2024-03-21 12:00:00,3207.21,3207.21,3207.21,3207.21,100.0,3207.21,3207.21,3207.21,3207.21,100.0
2024-03-21 12:10:00,3209.85,3214.77,3209.85,3214.77,233.0,3209.85,3214.77,3209.85,3214.77,233.0
2024-03-21 12:20:00,3213.25,3213.25,3213.25,3213.25,100.0,3213.25,3213.25,3213.25,3213.25,100.0
2024-03-21 12:30:00,3213.97,3220.1,3213.96,3215.6,300.0,3213.97,3220.1,3213.96,3215.6,300.0
2024-03-21 12:40:00,3215.36,3218.37,3211.04,3218.37,1500.0,3215.36,3218.37,3211.04,3218.37,1500.0
2024-03-21 12:50:00,3219.49,3219.49,3219.49,3219.49,100.0,3219.49,3219.49,3219.49,3219.49,100.0
2024-03-21 13:00:00,3220.99,3225.05,3220.66,3224.27,4093.0,3220.99,3225.05,3220.66,3224.27,4093.0
2024-03-21 13:10:00,3223.61,3226.22,3223.61,3225.34,537.0,3223.61,3226.22,3223.61,3225.34,537.0
2024-03-21 13:20:00,3225.1,3231.22,3220.53,3231.22,4434.0,3225.1,3231.22,3220.53,3231.22,4434.0
2024-03-21 13:30:00,3227.48,3231.66,3227.48,3231.66,200.0,3227.48,3231.66,3227.48,3231.66,200.0
2024-03-21 13:40:00,3230.33,3231.8,3230.33,3231.8,700.0,3230.33,3231.8,3230.33,3231.8,700.0
2024-03-21 13:50:00,3231.37,3234.55,3230.55,3234.18,3094.0,3231.37,3234.55,3230.55,3234.18,3094.0
2024-03-21 14:00:00,3232.8,3234.27,3230.88,3230.88,1648.0,3232.8,3234.27,3230.88,3230.88,1648.0
2024-03-21 14:10:00,3231.2,3236.13,3229.0,3229.0,1521.0,3231.2,3236.13,3229.0,3229.0,1521.0
2024-03-21 14:20:00,3223.39,3223.4,3223.39,3223.39,200.0,3223.39,3223.4,3223.39,3223.39,200.0
2024-03-21 14:30:00,3219.49,3219.97,3219.44,3219.97,400.0,3219.49,3219.97,3219.44,3219.97,400.0
2024-03-21 14:40:00,3216.6,3220.99,3215.19,3215.19,766.0,3216.6,3220.99,3215.19,3215.19,766.0
2024-03-21 14:50:00,3218.48,3221.99,3218.48,3218.95,1802.0,3218.48,3221.99,3218.48,3218.95,1802.0
2024-03-21 15:00:00,3219.75,3221.6,3219.55,3219.7,1100.0,3219.75,3221.6,3219.55,3219.7,1100.0
2024-03-21 15:10:00,3219.49,3219.49,3216.74,3217.6,1061.0,3219.49,3219.49,3216.74,3217.6,1061.0
2024-03-21 15:20:00,3217.64,3217.65,3211.81,3212.86,1144.0,3217.64,3217.65,3211.81,3212.86,1144.0
2024-03-21 15:30:00,3215.15,3215.15,3207.61,3207.61,300.0,3215.15,3215.15,3207.61,3207.61,300.0
2024-03-21 15:40:00,3207.61,3213.85,3206.65,3209.93,2665.0,3207.61,3213.85,3206.65,3209.93,2665.0
2024-03-21 15:50:00,3211.64,3217.7,3208.94,3214.09,5190.0,3211.64,3217.7,3208.94,3214.09,5190.0
2024-03-22 09:30:00,3207.3,3224.15,3180.27,3211.27,1722.0,3207.3,3224.15,3180.27,3211.27,1722.0
2024-03-22 09:40:00,3213.05,3217.71,3213.04,3217.7,830.0,3213.05,3217.71,3213.04,3217.7,830.0
2024-03-22 09:50:00,3222.75,3222.75,3214.52,3217.11,1380.0,3222.75,3222.75,3214.52,3217.11,1380.0
2024-03-22 10:00:00,3217.11,3217.11,3217.11,3217.11,0.0,3217.11,3217.11,3217.11,3217.11,0.0
2024-03-22 10:10:00,3218.35,3224.26,3214.62,3215.3,2041.0,3218.35,3224.26,3214.62,3215.3,2041.0
2024-03-22 10:20:00,3220.0,3220.0,3220.0,3220.0,300.0,3220.0,3220.0,3220.0,3220.0,300.0
2024-03-22 10:30:00,3223.51,3223.51,3203.57,3203.57,7240.0,3223.51,3223.51,3203.57,3203.57,7240.0
2024-03-22 10:40:00,3204.71,3204.99,3204.05,3204.05,2400.0,3204.71,3204.99,3204.05,3204.05,2400.0
2024-03-22 10:50:00,3204.05,3204.05,3204.05,3204.05,0.0,3204.05,3204.05,3204.05,3204.05,0.0
2024-03-22 11:00:00,3215.28,3219.42,3215.28,3219.42,300.0,3215.28,3219.42,3215.28,3219.42,300.0
2024-03-22 11:10:00,3219.42,3219.42,3219.42,3219.42,0.0,3219.42,3219.42,3219.42,3219.42,0.0
2024-03-22 11:20:00,3219.42,3219.42,3219.42,3219.42,0.0,3219.42,3219.42,3219.42,3219.42,0.0
2024-03-22 11:30:00,3217.31,3234.74,3217.3,3232.15,2642.0,3217.31,3234.74,3217.3,3232.15,2642.0
2024-03-22 11:40:00,3234.22,3234.23,3229.15,3234.18,1800.0,3234.22,3234.23,3229.15,3234.18,1800.0
2024-03-22 11:50:00,3234.63,3234.64,3231.95,3231.95,1000.0,3234.63,3234.64,3231.95,3231.95,1000.0
2024-03-22 12:00:00,3233.05,3233.05,3224.85,3224.85,252.0,3233.05,3233.05,3224.85,3224.85,252.0
2024-03-22 12:10:00,3225.74,3225.74,3225.74,3225.74,113.0,3225.74,3225.74,3225.74,3225.74,113.0
2024-03-22 12:20:00,3224.35,3228.51,3224.34,3228.51,805.0,3224.35,3228.51,3224.34,3228.51,805.0
2024-03-22 12:30:00,3228.9,3232.9,3227.7,3232.88,2200.0,3228.9,3232.9,3227.7,3232.88,2200.0
2024-03-22 12:40:00,3230.0,3230.0,3230.0,3230.0,200.0,3230.0,3230.0,3230.0,3230.0,200.0
2024-03-22 12:50:00,3228.26,3230.59,3228.26,3230.24,2000.0,3228.26,3230.59,3228.26,3230.24,2000.0
2024-03-22 13:00:00,3229.73,3229.73,3229.73,3229.73,100.0,3229.73,3229.73,3229.73,3229.73,100.0
2024-03-22 13:10:00,3230.0,3230.0,3227.86,3229.33,400.0,3230.0,3230.0,3227.86,3229.33,400.0
2024-03-22 13:20:00,3229.33,3229.33,3229.33,3229.33,0.0,3229.33,3229.33,3229.33,3229.33,0.0
2024-03-22 13:30:00,3229.48,3229.48,3229.48,3229.48,400.0,3229.48,3229.48,3229.48,3229.48,400.0
2024-03-22 13:40:00,3226.66,3226.66,3224.53,3224.53,400.0,3226.66,3226.66,3224.53,3224.53,400.0
2024-03-22 13:50:00,3224.53,3224.53,3224.53,3224.53,0.0,3224.53,3224.53,3224.53,3224.53,0.0
2024-03-22 14:00:00,3222.58,3222.59,3222.58,3222.58,180.0,3222.58,3222.59,3222.58,3222.58,180.0
2024-03-22 14:10:00,3228.49,3228.49,3228.49,3228.49,133.0,3228.49,3228.49,3228.49,3228.49,133.0
2024-03-22 14:20:00,3228.49,3228.49,3228.49,3228.49,0.0,3228.49,3228.49,3228.49,3228.49,0.0
2024-03-22 14:30:00,3228.12,3228.12,3228.11,3228.11,300.0,3228.12,3228.12,3228.11,3228.11,300.0
2024-03-22 14:40:00,3226.8,3229.98,3226.8,3229.98,200.0,3226.8,3229.98,3226.8,3229.98,200.0
2024-03-22 14:50:00,3230.02,3230.02,3229.7,3229.7,502.0,3230.02,3230.02,3229.7,3229.7,502.0
2024-03-22 15:00:00,3229.7,3229.7,3229.7,3229.7,0.0,3229.7,3229.7,3229.7,3229.7,0.0
2024-03-22 15:10:00,3229.7,3229.7,3229.7,3229.7,0.0,3229.7,3229.7,3229.7,3229.7,0.0
2024-03-22 15:20:00,3235.93,3235.93,3235.93,3235.93,333.0,3235.93,3235.93,3235.93,3235.93,333.0
2024-03-22 15:30:00,3237.01,3238.9,3237.01,3238.89,496.0,3237.01,3238.9,3237.01,3238.89,496.0
2024-03-22 15:40:00,3238.66,3242.19,3236.88,3242.19,1513.0,3238.66,3242.19,3236.88,3242.19,1513.0
2024-03-22 15:50:00,3256.37,3256.37,3236.36,3241.59,2192.0,3256.37,3256.37,3236.36,3241.59,2192.0
2024-03-25 09:30:00,3237.43,3237.43,3215.0,3228.3,1967.0,3237.43,3237.43,3215.0,3228.3,1967.0
2024-03-25 09:40:00,3215.0,3229.16,3215.0,3228.12,1048.0,3215.0,3229.16,3215.0,3228.12,1048.0
2024-03-25 09:50:00,3228.12,3228.12,3228.12,3228.12,0.0,3228.12,3228.12,3228.12,3228.12,0.0
2024-03-25 10:00:00,3222.1,3222.1,3215.54,3215.54,411.0,3222.1,3222.1,3215.54,3215.54,411.0
2024-03-25 10:10:00,3211.39,3211.39,3211.39,3211.39,100.0,3211.39,3211.39,3211.39,3211.39,100.0
2024-03-25 10:20:00,3215.0,3215.54,3211.56,3211.56,400.0,3215.0,3215.54,3211.56,3211.56,400.0
2024-03-25 10:30:00,3211.56,3211.56,3211.56,3211.56,0.0,3211.56,3211.56,3211.56,3211.56,0.0
2024-03-25 10:40:00,3209.98,3209.98,3202.93,3202.97,997.0,3209.98,3209.98,3202.93,3202.97,997.0
2024-03-25 10:50:00,3202.97,3202.97,3202.97,3202.97,0.0,3202.97,3202.97,3202.97,3202.97,0.0
2024-03-25 11:00:00,3202.72,3204.26,3197.58,3197.58,900.0,3202.72,3204.26,3197.58,3197.58,900.0
2024-03-25 11:10:00,3196.35,3199.0,3196.34,3199.0,294.0,3196.35,3199.0,3196.34,3199.0,294.0
2024-03-25 11:20:00,3199.0,3199.0,3199.0,3199.0,0.0,3199.0,3199.0,3199.0,3199.0,0.0
2024-03-25 11:30:00,3193.17,3200.87,3193.17,3200.87,641.0,3193.17,3200.87,3193.17,3200.87,641.0
2024-03-25 11:40:00,3196.01,3196.17,3196.0,3196.16,300.0,3196.01,3196.17,3196.0,3196.16,300.0
2024-03-25 11:50:00,3196.98,3199.74,3196.74,3198.97,1458.0,3196.98,3199.74,3196.74,3198.97,1458.0
2024-03-25 12:00:00,3202.58,3212.24,3202.58,3212.24,400.0,3202.58,3212.24,3202.58,3212.24,400.0
2024-03-25 12:10:00,3208.36,3208.36,3208.36,3208.36,102.0,3208.36,3208.36,3208.36,3208.36,102.0
2024-03-25 12:20:00,3208.36,3208.36,3208.36,3208.36,0.0,3208.36,3208.36,3208.36,3208.36,0.0
2024-03-25 12:30:00,3213.21,3213.21,3208.99,3208.99,748.0,3213.21,3213.21,3208.99,3208.99,748.0
2024-03-25 12:40:00,3211.79,3211.82,3203.46,3204.79,1220.0,3211.79,3211.82,3203.46,3204.79,1220.0
2024-03-25 12:50:00,3199.86,3199.86,3199.86,3199.86,119.0,3199.86,3199.86,3199.86,3199.86,119.0
2024-03-25 13:00:00,3208.76,3208.76,3208.76,3208.76,236.0,3208.76,3208.76,3208.76,3208.76,236.0
2024-03-25 13:10:00,3207.03,3207.03,3207.03,3207.03,100.0,3207.03,3207.03,3207.03,3207.03,100.0
2024-03-25 13:20:00,3206.15,3209.41,3206.15,3209.41,200.0,3206.15,3209.41,3206.15,3209.41,200.0
2024-03-25 13:30:00,3204.47,3209.11,3203.18,3209.11,400.0,3204.47,3209.11,3203.18,3209.11,400.0
2024-03-25 13:40:00,3214.73,3214.76,3208.18,3208.18,705.0,3214.73,3214.76,3208.18,3208.18,705.0
2024-03-25 13:50:00,3208.31,3208.4,3206.83,3206.83,500.0,3208.31,3208.4,3206.83,3206.83,500.0
2024-03-25 14:00:00,3211.26,3211.26,3206.96,3206.96,1049.0,3211.26,3211.26,3206.96,3206.96,1049.0
2024-03-25 14:10:00,3205.19,3206.25,3203.92,3203.92,1025.0,3205.19,3206.25,3203.92,3203.92,1025.0
2024-03-25 14:20:00,3205.09,3205.09,3205.08,3205.09,254.0,3205.09,3205.09,3205.08,3205.09,254.0
2024-03-25 14:30:00,3200.65,3200.65,3191.44,3192.16,1191.0,3200.65,3200.65,3191.44,3192.16,1191.0
2024-03-25 14:40:00,3198.03,3200.67,3195.81,3200.67,867.0,3198.03,3200.67,3195.81,3200.67,867.0
2024-03-25 14:50:00,3198.61,3198.61,3197.49,3197.5,200.0,3198.61,3198.61,3197.49,3197.5,200.0
2024-03-25 15:00:00,3198.92,3199.77,3198.5,3198.79,600.0,3198.92,3199.77,3198.5,3198.79,600.0
2024-03-25 15:10:00,3198.5,3198.5,3196.83,3196.83,1200.0,3198.5,3198.5,3196.83,3196.83,1200.0
2024-03-25 15:20:00,3197.18,3197.18,3192.73,3192.87,2555.0,3197.18,3197.18,3192.73,3192.87,2555.0
2024-03-25 15:30:00,3190.88,3191.07,3189.95,3191.07,500.0,3190.88,3191.07,3189.95,3191.07,500.0
2024-03-25 15:40:00,3191.82,3192.98,3185.04,3187.77,3370.0,3191.82,3192.98,3185.04,3187.77,3370.0
2024-03-25 15:50:00,3184.85,3186.65,3168.56,3171.22,10717.0,3184.85,3186.65,3168.56,3171.22,10717.0
2024-03-26 09:30:00,3166.58,3166.58,3166.58,3166.58,950.0,3166.58,3166.58,3166.58,3166.58,950.0
2024-03-26 09:40:00,3166.58,3166.58,3166.58,3166.58,0.0,3166.58,3166.58,3166.58,3166.58,0.0
2024-03-26 09:50:00,3174.16,3176.25,3174.16,3176.25,400.0,3174.16,3176.25,3174.16,3176.25,400.0
2024-03-26 10:00:00,3174.05,3178.04,3174.05,3176.3,404.0,3174.05,3178.04,3174.05,3176.3,404.0
2024-03-26 10:10:00,3183.14,3183.14,3183.13,3183.14,100.0,3183.14,3183.14,3183.13,3183.14,100.0
2024-03-26 10:20:00,3184.32,3184.69,3183.62,3184.17,492.0,3184.32,3184.69,3183.62,3184.17,492.0
2024-03-26 10:30:00,3188.89,3188.89,3185.76,3185.77,400.0,3188.89,3188.89,3185.76,3185.77,400.0
2024-03-26 10:40:00,3186.01,3186.01,3181.61,3183.64,600.0,3186.01,3186.01,3181.61,3183.64,600.0
2024-03-26 10:50:00,3185.86,3185.86,3184.17,3184.17,300.0,3185.86,3185.86,3184.17,3184.17,300.0
2024-03-26 11:00:00,3188.84,3188.84,3185.85,3186.97,400.0,3188.84,3188.84,3185.85,3186.97,400.0
2024-03-26 11:10:00,3189.06,3202.68,3186.05,3202.67,1050.0,3189.06,3202.68,3186.05,3202.67,1050.0
2024-03-26 11:20:00,3202.71,3202.71,3193.89,3193.89,665.0,3202.71,3202.71,3193.89,3193.89,665.0
2024-03-26 11:30:00,3188.91,3190.6,3187.4,3187.4,639.0,3188.91,3190.6,3187.4,3187.4,639.0
2024-03-26 11:40:00,3189.28,3195.47,3189.18,3194.27,3097.0,3189.28,3195.47,3189.18,3194.27,3097.0
2024-03-26 11:50:00,3194.27,3195.33,3191.29,3191.29,1100.0,3194.27,3195.33,3191.29,3191.29,1100.0
2024-03-26 12:00:00,3191.35,3191.35,3190.36,3190.36,403.0,3191.35,3191.35,3190.36,3190.36,403.0
2024-03-26 12:10:00,3185.91,3187.68,3183.48,3185.5,900.0,3185.91,3187.68,3183.48,3185.5,900.0
2024-03-26 12:20:00,3191.2,3191.2,3185.35,3189.19,2625.0,3191.2,3191.2,3185.35,3189.19,2625.0
2024-03-26 12:30:00,3189.19,3190.27,3189.19,3190.24,800.0,3189.19,3190.27,3189.19,3190.24,800.0
2024-03-26 12:40:00,3190.0,3192.43,3189.75,3190.24,3246.0,3190.0,3192.43,3189.75,3190.24,3246.0
2024-03-26 12:50:00,3190.03,3192.53,3190.02,3190.09,1800.0,3190.03,3192.53,3190.02,3190.09,1800.0
2024-03-26 13:00:00,3196.29,3196.87,3196.29,3196.87,300.0,3196.29,3196.87,3196.29,3196.87,300.0
2024-03-26 13:10:00,3198.1,3198.44,3193.35,3193.35,988.0,3198.1,3198.44,3193.35,3193.35,988.0
2024-03-26 13:20:00,3194.43,3194.56,3191.5,3191.8,1025.0,3194.43,3194.56,3191.5,3191.8,1025.0
2024-03-26 13:30:00,3190.82,3191.47,3187.21,3187.21,1700.0,3190.82,3191.47,3187.21,3187.21,1700.0
2024-03-26 13:40:00,3187.79,3187.79,3187.79,3187.79,100.0,3187.79,3187.79,3187.79,3187.79,100.0
2024-03-26 13:50:00,3191.09,3191.43,3190.19,3190.72,400.0,3191.09,3191.43,3190.19,3190.72,400.0
2024-03-26 14:00:00,3190.5,3192.65,3188.6,3189.02,1000.0,3190.5,3192.65,3188.6,3189.02,1000.0
2024-03-26 14:10:00,3188.84,3190.57,3186.2,3186.2,1300.0,3188.84,3190.57,3186.2,3186.2,1300.0
2024-03-26 14:20:00,3183.92,3184.94,3182.65,3182.65,300.0,3183.92,3184.94,3182.65,3182.65,300.0
2024-03-26 14:30:00,3186.55,3188.17,3184.27,3184.27,1200.0,3186.55,3188.17,3184.27,3184.27,1200.0
2024-03-26 14:40:00,3184.27,3184.27,3179.28,3182.5,1059.0,3184.27,3184.27,3179.28,3182.5,1059.0
2024-03-26 14:50:00,3184.24,3186.89,3184.24,3186.89,331.0,3184.24,3186.89,3184.24,3186.89,331.0
2024-03-26 15:00:00,3189.4,3193.53,3189.39,3193.52,550.0,3189.4,3193.53,3189.39,3193.52,550.0
2024-03-26 15:10:00,3191.11,3191.11,3190.6,3190.6,386.0,3191.11,3191.11,3190.6,3190.6,386.0
2024-03-26 15:20:00,3195.64,3200.01,3194.53,3200.01,954.0,3195.64,3200.01,3194.53,3200.01,954.0
2024-03-26 15:30:00,3201.43,3203.54,3198.85,3203.25,910.0,3201.43,3203.54,3198.85,3203.25,910.0
2024-03-26 15:40:00,3206.37,3206.37,3201.26,3202.35,2323.0,3206.37,3206.37,3201.26,3202.35,2323.0
2024-03-26 15:50:00,3198.84,3201.81,3189.75,3196.83,4392.0,3198.84,3201.81,3189.75,3196.83,4392.0
2024-03-27 09:30:00,3208.88,3212.52,3208.88,3212.52,1257.0,3208.88,3212.52,3208.88,3212.52,1257.0
2024-03-27 09:40:00,3197.67,3197.67,3192.58,3192.58,300.0,3197.67,3197.67,3192.58,3192.58,300.0
2024-03-27 09:50:00,3206.94,3206.94,3205.17,3205.17,368.0,3206.94,3206.94,3205.17,3205.17,368.0
2024-03-27 10:00:00,3205.82,3209.52,3205.82,3209.52,250.0,3205.82,3209.52,3205.82,3209.52,250.0
2024-03-27 10:10:00,3210.0,3210.11,3197.51,3197.51,1273.0,3210.0,3210.11,3197.51,3197.51,1273.0
2024-03-27 10:20:00,3197.51,3197.51,3197.51,3197.51,0.0,3197.51,3197.51,3197.51,3197.51,0.0
2024-03-27 10:30:00,3200.96,3200.96,3199.05,3199.05,212.0,3200.96,3200.96,3199.05,3199.05,212.0
2024-03-27 10:40:00,3191.28,3191.28,3191.28,3191.28,100.0,3191.28,3191.28,3191.28,3191.28,100.0
2024-03-27 10:50:00,3192.09,3195.77,3189.15,3192.45,1200.0,3192.09,3195.77,3189.15,3192.45,1200.0
2024-03-27 11:00:00,3192.25,3199.35,3192.25,3199.35,225.0,3192.25,3199.35,3192.25,3199.35,225.0
2024-03-27 11:10:00,3196.59,3200.12,3196.59,3200.12,200.0,3196.59,3200.12,3196.59,3200.12,200.0
2024-03-27 11:20:00,3200.96,3200.96,3200.96,3200.96,100.0,3200.96,3200.96,3200.96,3200.96,100.0
2024-03-27 11:30:00,3199.0,3199.0,3199.0,3199.0,239.0,3199.0,3199.0,3199.0,3199.0,239.0
2024-03-27 11:40:00,3196.7,3196.7,3196.7,3196.7,100.0,3196.7,3196.7,3196.7,3196.7,100.0
2024-03-27 11:50:00,3197.95,3197.95,3190.63,3192.43,431.0,3197.95,3197.95,3190.63,3192.43,431.0
2024-03-27 12:00:00,3192.43,3192.43,3192.43,3192.43,0.0,3192.43,3192.43,3192.43,3192.43,0.0
2024-03-27 12:10:00,3189.0,3189.0,3189.0,3189.0,200.0,3189.0,3189.0,3189.0,3189.0,200.0
2024-03-27 12:20:00,3193.68,3193.68,3188.43,3188.43,421.0,3193.68,3193.68,3188.43,3188.43,421.0
2024-03-27 12:30:00,3188.43,3188.43,3188.43,3188.43,0.0,3188.43,3188.43,3188.43,3188.43,0.0
2024-03-27 12:40:00,3193.6,3194.2,3193.6,3194.2,200.0,3193.6,3194.2,3193.6,3194.2,200.0
2024-03-27 12:50:00,3194.5,3194.99,3190.37,3194.99,300.0,3194.5,3194.99,3190.37,3194.99,300.0
2024-03-27 13:00:00,3195.45,3197.11,3195.22,3195.22,569.0,3195.45,3197.11,3195.22,3195.22,569.0
2024-03-27 13:10:00,3192.12,3194.32,3192.12,3193.82,600.0,3192.12,3194.32,3192.12,3193.82,600.0
2024-03-27 13:20:00,3193.82,3193.82,3193.82,3193.82,0.0,3193.82,3193.82,3193.82,3193.82,0.0
2024-03-27 13:30:00,3198.68,3202.42,3198.68,3202.42,300.0,3198.68,3202.42,3198.68,3202.42,300.0
2024-03-27 13:40:00,3202.42,3202.42,3202.42,3202.42,0.0,3202.42,3202.42,3202.42,3202.42,0.0
2024-03-27 13:50:00,3197.2,3199.24,3197.2,3199.24,390.0,3197.2,3199.24,3197.2,3199.24,390.0
2024-03-27 14:00:00,3200.3,3200.3,3199.19,3199.19,708.0,3200.3,3200.3,3199.19,3199.19,708.0
2024-03-27 14:10:00,3199.09,3199.1,3190.01,3190.01,991.0,3199.09,3199.1,3190.01,3190.01,991.0
2024-03-27 14:20:00,3193.42,3193.42,3192.17,3192.17,212.0,3193.42,3193.42,3192.17,3192.17,212.0
2024-03-27 14:30:00,3189.85,3191.1,3189.85,3191.1,200.0,3189.85,3191.1,3189.85,3191.1,200.0
2024-03-27 14:40:00,3192.6,3192.6,3192.6,3192.6,205.0,3192.6,3192.6,3192.6,3192.6,205.0
2024-03-27 14:50:00,3192.13,3192.13,3185.93,3187.36,1216.0,3192.13,3192.13,3185.93,3187.36,1216.0
2024-03-27 15:00:00,3184.96,3184.98,3184.96,3184.98,200.0,3184.96,3184.98,3184.96,3184.98,200.0
2024-03-27 15:10:00,3175.99,3178.5,3171.11,3171.11,703.0,3175.99,3178.5,3171.11,3171.11,703.0
2024-03-27 15:20:00,3173.63,3177.58,3173.48,3176.74,1535.0,3173.63,3177.58,3173.48,3176.74,1535.0
2024-03-27 15:30:00,3175.98,3178.97,3175.02,3178.09,1849.0,3175.98,3178.97,3175.02,3178.09,1849.0
2024-03-27 15:40:00,3179.87,3181.67,3178.47,3179.02,2304.0,3179.87,3181.67,3178.47,3179.02,2304.0
2024-03-27 15:50:00,3179.06,3195.49,3179.05,3195.49,3030.0,3179.06,3195.49,3179.05,3195.49,3030.0
2024-03-28 09:30:00,3198.59,3198.59,3161.14,3185.84,1127.0,3198.59,3198.59,3161.14,3185.84,1127.0
2024-03-28 09:40:00,3180.4,3180.4,3159.62,3159.62,600.0,3180.4,3180.4,3159.62,3159.62,600.0
2024-03-28 09:50:00,3176.58,3186.55,3166.26,3180.39,3264.0,3176.58,3186.55,3166.26,3180.39,3264.0
2024-03-28 10:00:00,3186.04,3189.88,3180.82,3189.88,800.0,3186.04,3189.88,3180.82,3189.88,800.0
2024-03-28 10:10:00,3194.22,3194.22,3189.89,3189.89,449.0,3194.22,3194.22,3189.89,3189.89,449.0
2024-03-28 10:20:00,3182.91,3182.91,3180.38,3180.38,200.0,3182.91,3182.91,3180.38,3180.38,200.0
2024-03-28 10:30:00,3173.74,3175.32,3173.62,3173.62,313.0,3173.74,3175.32,3173.62,3173.62,313.0
2024-03-28 10:40:00,3180.58,3181.77,3180.16,3181.77,453.0,3180.58,3181.77,3180.16,3181.77,453.0
2024-03-28 10:50:00,3178.11,3186.18,3177.71,3178.34,2385.0,3178.11,3186.18,3177.71,3178.34,2385.0
2024-03-28 11:00:00,3170.0,3171.42,3169.52,3170.31,906.0,3170.0,3171.42,3169.52,3170.31,906.0
2024-03-28 11:10:00,3170.0,3170.8,3170.0,3170.0,400.0,3170.0,3170.8,3170.0,3170.0,400.0
2024-03-28 11:20:00,3158.38,3158.38,3158.38,3158.38,100.0,3158.38,3158.38,3158.38,3158.38,100.0
2024-03-28 11:30:00,3162.82,3164.85,3162.39,3162.39,300.0,3162.82,3164.85,3162.39,3162.39,300.0
2024-03-28 11:40:00,3164.1,3164.1,3164.1,3164.1,100.0,3164.1,3164.1,3164.1,3164.1,100.0
2024-03-28 11:50:00,3161.98,3161.98,3159.44,3159.44,200.0,3161.98,3161.98,3159.44,3159.44,200.0
2024-03-28 12:00:00,3162.33,3164.84,3162.33,3162.33,300.0,3162.33,3164.84,3162.33,3162.33,300.0
2024-03-28 12:10:00,3158.7,3161.59,3158.7,3161.59,200.0,3158.7,3161.59,3158.7,3161.59,200.0
2024-03-28 12:20:00,3162.39,3162.39,3158.7,3158.7,200.0,3162.39,3162.39,3158.7,3158.7,200.0
2024-03-28 12:30:00,3158.84,3158.84,3152.95,3156.36,1200.0,3158.84,3158.84,3152.95,3156.36,1200.0
2024-03-28 12:40:00,3165.28,3165.28,3158.57,3160.7,327.0,3165.28,3165.28,3158.57,3160.7,327.0
2024-03-28 12:50:00,3164.26,3169.42,3163.22,3169.42,600.0,3164.26,3169.42,3163.22,3169.42,600.0
2024-03-28 13:00:00,3166.18,3169.6,3165.61,3165.61,687.0,3166.18,3169.6,3165.61,3165.61,687.0
2024-03-28 13:10:00,3169.64,3169.64,3161.85,3161.86,428.0,3169.64,3169.64,3161.85,3161.86,428.0
2024-03-28 13:20:00,3162.96,3162.96,3161.76,3161.76,300.0,3162.96,3162.96,3161.76,3161.76,300.0
2024-03-28 13:30:00,3161.97,3164.35,3161.97,3164.35,404.0,3161.97,3164.35,3161.97,3164.35,404.0
2024-03-28 13:40:00,3165.93,3166.59,3164.73,3164.74,539.0,3165.93,3166.59,3164.73,3164.74,539.0
2024-03-28 13:50:00,3162.12,3162.12,3161.91,3161.91,318.0,3162.12,3162.12,3161.91,3161.91,318.0
2024-03-28 14:00:00,3160.64,3167.72,3160.64,3167.72,890.0,3160.64,3167.72,3160.64,3167.72,890.0
2024-03-28 14:10:00,3163.37,3163.37,3156.98,3156.99,1985.0,3163.37,3163.37,3156.98,3156.99,1985.0
2024-03-28 14:20:00,3156.77,3156.77,3156.77,3156.77,100.0,3156.77,3156.77,3156.77,3156.77,100.0
2024-03-28 14:30:00,3153.0,3153.0,3153.0,3153.0,100.0,3153.0,3153.0,3153.0,3153.0,100.0
2024-03-28 14:40:00,3151.55,3159.01,3151.55,3159.01,401.0,3151.55,3159.01,3151.55,3159.01,401.0
2024-03-28 14:50:00,3162.1,3168.74,3162.1,3168.71,1601.0,3162.1,3168.74,3162.1,3168.71,1601.0
2024-03-28 15:00:00,3169.93,3169.93,3165.12,3165.12,379.0,3169.93,3169.93,3165.12,3165.12,379.0
2024-03-28 15:10:00,3166.7,3168.32,3165.24,3168.32,1010.0,3166.7,3168.32,3165.24,3168.32,1010.0
2024-03-28 15:20:00,3173.34,3173.34,3170.33,3170.33,753.0,3173.34,3173.34,3170.33,3170.33,753.0
2024-03-28 15:30:00,3169.03,3170.6,3169.03,3170.6,594.0,3169.03,3170.6,3169.03,3170.6,594.0
2024-03-28 15:40:00,3171.18,3171.18,3168.48,3168.48,800.0,3171.18,3171.18,3168.48,3168.48,800.0
2024-03-28 15:50:00,3167.39,3167.39,3151.65,3151.65,5631.0,3167.39,3167.39,3151.65,3151.65,5631.0
2024-04-01 09:30:00,3139.14,3144.67,3139.14,3141.8,1029.0,3139.14,3144.67,3139.14,3141.8,1029.0
2024-04-01 09:40:00,3153.69,3164.71,3146.25,3155.67,2800.0,3153.69,3164.71,3146.25,3155.67,2800.0
2024-04-01 09:50:00,3157.21,3166.61,3157.21,3157.97,1000.0,3157.21,3166.61,3157.21,3157.97,1000.0
2024-04-01 10:00:00,3153.4,3165.24,3153.4,3165.24,200.0,3153.4,3165.24,3153.4,3165.24,200.0
2024-04-01 10:10:00,3163.04,3179.77,3163.04,3179.77,300.0,3163.04,3179.77,3163.04,3179.77,300.0
2024-04-01 10:20:00,3166.0,3166.0,3166.0,3166.0,251.0,3166.0,3166.0,3166.0,3166.0,251.0
2024-04-01 10:30:00,3162.13,3162.13,3162.13,3162.13,100.0,3162.13,3162.13,3162.13,3162.13,100.0
2024-04-01 10:40:00,3169.95,3174.98,3169.95,3171.9,500.0,3169.95,3174.98,3169.95,3171.9,500.0
2024-04-01 10:50:00,3174.05,3174.05,3166.93,3166.93,200.0,3174.05,3174.05,3166.93,3166.93,200.0
2024-04-01 11:00:00,3168.04,3175.0,3168.04,3175.0,300.0,3168.04,3175.0,3168.04,3175.0,300.0
2024-04-01 11:10:00,3182.14,3182.14,3166.73,3166.73,539.0,3182.14,3182.14,3166.73,3166.73,539.0
2024-04-01 11:20:00,3173.41,3173.41,3173.41,3173.41,100.0,3173.41,3173.41,3173.41,3173.41,100.0
2024-04-01 11:30:00,3170.92,3174.12,3170.92,3174.12,200.0,3170.92,3174.12,3170.92,3174.12,200.0
2024-04-01 11:40:00,3170.48,3170.48,3161.44,3161.44,600.0,3170.48,3170.48,3161.44,3161.44,600.0
2024-04-01 11:50:00,3164.03,3166.9,3164.03,3165.79,400.0,3164.03,3166.9,3164.03,3165.79,400.0
2024-04-01 12:00:00,3163.95,3164.01,3163.95,3164.01,200.0,3163.95,3164.01,3163.95,3164.01,200.0
2024-04-01 12:10:00,3164.6,3170.92,3164.6,3165.27,1825.0,3164.6,3170.92,3164.6,3165.27,1825.0
2024-04-01 12:20:00,3165.27,3165.27,3165.27,3165.27,0.0,3165.27,3165.27,3165.27,3165.27,0.0
2024-04-01 12:30:00,3170.3,3173.12,3170.3,3173.12,200.0,3170.3,3173.12,3170.3,3173.12,200.0
2024-04-01 12:40:00,3173.12,3173.12,3173.12,3173.12,0.0,3173.12,3173.12,3173.12,3173.12,0.0
2024-04-01 12:50:00,3173.12,3173.12,3173.12,3173.12,0.0,3173.12,3173.12,3173.12,3173.12,0.0
2024-04-01 13:00:00,3175.26,3175.26,3170.95,3172.41,1162.0,3175.26,3175.26,3170.95,3172.41,1162.0
2024-04-01 13:10:00,3171.97,3171.97,3166.07,3166.07,347.0,3171.97,3171.97,3166.07,3166.07,347.0
2024-04-01 13:20:00,3166.07,3166.07,3166.07,3166.07,0.0,3166.07,3166.07,3166.07,3166.07,0.0
2024-04-01 13:30:00,3163.68,3163.68,3160.63,3160.63,200.0,3163.68,3163.68,3160.63,3160.63,200.0
2024-04-01 13:40:00,3160.63,3160.63,3160.63,3160.63,0.0,3160.63,3160.63,3160.63,3160.63,0.0
2024-04-01 13:50:00,3162.07,3169.66,3159.11,3169.66,1577.0,3162.07,3169.66,3159.11,3169.66,1577.0
2024-04-01 14:00:00,3163.76,3166.1,3163.76,3166.1,600.0,3163.76,3166.1,3163.76,3166.1,600.0
2024-04-01 14:10:00,3169.22,3169.22,3169.22,3169.22,100.0,3169.22,3169.22,3169.22,3169.22,100.0
2024-04-01 14:20:00,3167.02,3167.02,3166.19,3166.19,243.0,3167.02,3167.02,3166.19,3166.19,243.0
2024-04-01 14:30:00,3163.04,3170.11,3159.63,3170.11,1000.0,3163.04,3170.11,3159.63,3170.11,1000.0
2024-04-01 14:40:00,3174.87,3174.87,3168.69,3168.69,700.0,3174.87,3174.87,3168.69,3168.69,700.0
2024-04-01 14:50:00,3171.28,3171.28,3171.28,3171.28,100.0,3171.28,3171.28,3171.28,3171.28,100.0
2024-04-01 15:00:00,3169.83,3169.83,3166.7,3166.7,859.0,3169.83,3169.83,3166.7,3166.7,859.0
2024-04-01 15:10:00,3166.7,3166.7,3166.7,3166.7,0.0,3166.7,3166.7,3166.7,3166.7,0.0
2024-04-01 15:20:00,3168.08,3168.08,3167.74,3167.74,400.0,3168.08,3168.08,3167.74,3167.74,400.0
2024-04-01 15:30:00,3170.05,3170.76,3167.07,3167.07,1500.0,3170.05,3170.76,3167.07,3167.07,1500.0
2024-04-01 15:40:00,3167.07,3167.07,3167.07,3167.07,0.0,3167.07,3167.07,3167.07,3167.07,0.0
2024-04-01 15:50:00,3165.7,3171.58,3164.04,3164.58,3709.0,3165.7,3171.58,3164.04,3164.58,3709.0
2024-04-02 09:30:00,3179.37,3186.81,3178.17,3178.17,1027.0,3179.37,3186.81,3178.17,3178.17,1027.0
2024-04-02 09:40:00,3168.07,3175.09,3168.06,3175.09,500.0,3168.07,3175.09,3168.06,3175.09,500.0
2024-04-02 09:50:00,3176.16,3183.46,3176.16,3183.46,1600.0,3176.16,3183.46,3176.16,3183.46,1600.0
2024-04-02 10:00:00,3198.49,3198.49,3182.6,3182.6,325.0,3198.49,3198.49,3182.6,3182.6,325.0
2024-04-02 10:10:00,3182.6,3182.6,3182.6,3182.6,0.0,3182.6,3182.6,3182.6,3182.6,0.0
2024-04-02 10:20:00,3180.5,3180.5,3180.5,3180.5,100.0,3180.5,3180.5,3180.5,3180.5,100.0
2024-04-02 10:30:00,3180.11,3183.22,3180.11,3183.21,300.0,3180.11,3183.22,3180.11,3183.21,300.0
2024-04-02 10:40:00,3183.21,3183.21,3183.21,3183.21,0.0,3183.21,3183.21,3183.21,3183.21,0.0
2024-04-02 10:50:00,3184.77,3184.77,3182.53,3182.53,552.0,3184.77,3184.77,3182.53,3182.53,552.0
2024-04-02 11:00:00,3180.19,3180.19,3179.07,3179.19,310.0,3180.19,3180.19,3179.07,3179.19,310.0
2024-04-02 11:10:00,3179.19,3179.19,3179.19,3179.19,0.0,3179.19,3179.19,3179.19,3179.19,0.0
2024-04-02 11:20:00,3179.19,3179.19,3179.19,3179.19,0.0,3179.19,3179.19,3179.19,3179.19,0.0
2024-04-02 11:30:00,3175.25,3179.33,3170.4,3170.41,800.0,3175.25,3179.33,3170.4,3170.41,800.0
2024-04-02 11:40:00,3170.41,3170.41,3170.41,3170.41,0.0,3170.41,3170.41,3170.41,3170.41,0.0
2024-04-02 11:50:00,3165.18,3165.18,3165.17,3165.18,100.0,3165.18,3165.18,3165.17,3165.18,100.0
2024-04-02 12:00:00,3155.06,3155.06,3155.06,3155.06,100.0,3155.06,3155.06,3155.06,3155.06,100.0
2024-04-02 12:10:00,3159.57,3159.76,3159.57,3159.75,200.0,3159.57,3159.76,3159.57,3159.75,200.0
2024-04-02 12:20:00,3159.44,3160.04,3155.19,3157.95,2400.0,3159.44,3160.04,3155.19,3157.95,2400.0
2024-04-02 12:30:00,3158.37,3158.37,3158.36,3158.37,200.0,3158.37,3158.37,3158.36,3158.37,200.0
2024-04-02 12:40:00,3159.93,3159.93,3159.92,3159.93,100.0,3159.93,3159.93,3159.92,3159.93,100.0
2024-04-02 12:50:00,3162.5,3162.5,3162.5,3162.5,100.0,3162.5,3162.5,3162.5,3162.5,100.0
2024-04-02 13:00:00,3168.96,3170.61,3168.96,3170.61,200.0,3168.96,3170.61,3168.96,3170.61,200.0
2024-04-02 13:10:00,3167.32,3167.32,3165.79,3167.21,1019.0,3167.32,3167.32,3165.79,3167.21,1019.0
2024-04-02 13:20:00,3167.21,3167.21,3167.21,3167.21,0.0,3167.21,3167.21,3167.21,3167.21,0.0
2024-04-02 13:30:00,3171.14,3175.81,3168.1,3172.97,2192.0,3171.14,3175.81,3168.1,3172.97,2192.0
2024-04-02 13:40:00,3175.33,3175.99,3172.58,3172.6,1600.0,3175.33,3175.99,3172.58,3172.6,1600.0
2024-04-02 13:50:00,3178.46,3178.46,3171.66,3171.86,1300.0,3178.46,3178.46,3171.66,3171.86,1300.0
2024-04-02 14:00:00,3179.17,3179.75,3179.17,3179.75,226.0,3179.17,3179.75,3179.17,3179.75,226.0
2024-04-02 14:10:00,3184.25,3191.94,3184.25,3191.93,653.0,3184.25,3191.94,3184.25,3191.93,653.0
2024-04-02 14:20:00,3189.37,3189.37,3189.36,3189.37,200.0,3189.37,3189.37,3189.36,3189.37,200.0
2024-04-02 14:30:00,3188.01,3188.01,3187.85,3187.85,500.0,3188.01,3188.01,3187.85,3187.85,500.0
2024-04-02 14:40:00,3192.07,3192.07,3192.07,3192.07,106.0,3192.07,3192.07,3192.07,3192.07,106.0
2024-04-02 14:50:00,3192.08,3192.32,3182.06,3182.06,1092.0,3192.08,3192.32,3182.06,3182.06,1092.0
2024-04-02 15:00:00,3188.07,3188.68,3188.06,3188.68,300.0,3188.07,3188.68,3188.06,3188.68,300.0
2024-04-02 15:10:00,3185.68,3185.72,3181.75,3181.75,950.0,3185.68,3185.72,3181.75,3181.75,950.0
2024-04-02 15:20:00,3181.0,3181.0,3181.0,3181.0,100.0,3181.0,3181.0,3181.0,3181.0,100.0
2024-04-02 15:30:00,3179.7,3179.7,3169.32,3169.32,507.0,3179.7,3179.7,3169.32,3169.32,507.0
2024-04-02 15:40:00,3174.14,3174.25,3171.86,3174.25,754.0,3174.14,3174.25,3171.86,3174.25,754.0
2024-04-02 15:50:00,3169.63,3174.09,3168.32,3170.04,3464.0,3169.63,3174.09,3168.32,3170.04,3464.0
2024-04-03 09:30:00,3171.13,3171.13,3160.03,3160.03,626.0,3171.13,3171.13,3160.03,3160.03,626.0
2024-04-03 09:40:00,3170.15,3170.15,3170.15,3170.15,100.0,3170.15,3170.15,3170.15,3170.15,100.0
2024-04-03 09:50:00,3170.15,3170.15,3170.15,3170.15,0.0,3170.15,3170.15,3170.15,3170.15,0.0
2024-04-03 10:00:00,3186.88,3189.02,3186.88,3189.02,200.0,3186.88,3189.02,3186.88,3189.02,200.0
2024-04-03 10:10:00,3178.01,3182.11,3178.01,3178.67,400.0,3178.01,3182.11,3178.01,3178.67,400.0
2024-04-03 10:20:00,3179.86,3179.86,3173.35,3173.35,300.0,3179.86,3179.86,3173.35,3173.35,300.0
2024-04-03 10:30:00,3172.89,3174.84,3170.53,3170.53,553.0,3172.89,3174.84,3170.53,3170.53,553.0
2024-04-03 10:40:00,3181.62,3181.62,3181.62,3181.62,113.0,3181.62,3181.62,3181.62,3181.62,113.0
2024-04-03 10:50:00,3181.62,3181.62,3181.62,3181.62,0.0,3181.62,3181.62,3181.62,3181.62,0.0
2024-04-03 11:00:00,3178.0,3178.0,3178.0,3178.0,100.0,3178.0,3178.0,3178.0,3178.0,100.0
2024-04-03 11:10:00,3178.0,3178.0,3178.0,3178.0,0.0,3178.0,3178.0,3178.0,3178.0,0.0
2024-04-03 11:20:00,3174.6,3176.21,3170.2,3170.2,2517.0,3174.6,3176.21,3170.2,3170.2,2517.0
2024-04-03 11:30:00,3171.46,3171.46,3171.46,3171.46,100.0,3171.46,3171.46,3171.46,3171.46,100.0
2024-04-03 11:40:00,3171.46,3171.46,3171.46,3171.46,0.0,3171.46,3171.46,3171.46,3171.46,0.0
2024-04-03 11:50:00,3170.74,3170.74,3168.88,3168.89,692.0,3170.74,3170.74,3168.88,3168.89,692.0
2024-04-03 12:00:00,3167.81,3171.58,3167.81,3171.58,200.0,3167.81,3171.58,3167.81,3171.58,200.0
2024-04-03 12:10:00,3168.21,3168.21,3168.21,3168.21,103.0,3168.21,3168.21,3168.21,3168.21,103.0
2024-04-03 12:20:00,3168.86,3168.86,3168.86,3168.86,100.0,3168.86,3168.86,3168.86,3168.86,100.0
2024-04-03 12:30:00,3165.85,3165.85,3165.85,3165.85,100.0,3165.85,3165.85,3165.85,3165.85,100.0
2024-04-03 12:40:00,3158.18,3158.18,3158.18,3158.18,100.0,3158.18,3158.18,3158.18,3158.18,100.0
2024-04-03 12:50:00,3158.18,3158.18,3158.18,3158.18,0.0,3158.18,3158.18,3158.18,3158.18,0.0
2024-04-03 13:00:00,3166.74,3168.99,3166.74,3168.99,246.0,3166.74,3168.99,3166.74,3168.99,246.0
2024-04-03 13:10:00,3168.99,3168.99,3168.99,3168.99,0.0,3168.99,3168.99,3168.99,3168.99,0.0
2024-04-03 13:20:00,3168.63,3168.63,3168.34,3168.34,203.0,3168.63,3168.63,3168.34,3168.34,203.0
2024-04-03 13:30:00,3167.32,3167.32,3167.31,3167.32,100.0,3167.32,3167.32,3167.31,3167.32,100.0
2024-04-03 13:40:00,3167.97,3167.97,3167.97,3167.97,100.0,3167.97,3167.97,3167.97,3167.97,100.0
2024-04-03 13:50:00,3164.93,3164.93,3164.93,3164.93,619.0,3164.93,3164.93,3164.93,3164.93,619.0
2024-04-03 14:00:00,3163.81,3169.27,3163.81,3169.27,397.0,3163.81,3169.27,3163.81,3169.27,397.0
2024-04-03 14:10:00,3170.16,3173.04,3170.16,3173.04,1296.0,3170.16,3173.04,3170.16,3173.04,1296.0
2024-04-03 14:20:00,3163.54,3164.04,3163.38,3163.38,594.0,3163.54,3164.04,3163.38,3163.38,594.0
2024-04-03 14:30:00,3167.99,3167.99,3167.98,3167.99,162.0,3167.99,3167.99,3167.98,3167.99,162.0
2024-04-03 14:40:00,3172.0,3172.0,3172.0,3172.0,347.0,3172.0,3172.0,3172.0,3172.0,347.0
2024-04-03 14:50:00,3171.72,3173.2,3171.72,3171.97,400.0,3171.72,3173.2,3171.72,3171.97,400.0
2024-04-03 15:00:00,3168.84,3168.84,3167.02,3167.03,385.0,3168.84,3168.84,3167.02,3167.03,385.0
2024-04-03 15:10:00,3164.12,3164.12,3156.52,3163.27,1310.0,3164.12,3164.12,3156.52,3163.27,1310.0
2024-04-03 15:20:00,3163.0,3163.0,3162.99,3163.0,400.0,3163.0,3163.0,3162.99,3163.0,400.0
2024-04-03 15:30:00,3157.34,3162.16,3157.34,3159.55,1100.0,3157.34,3162.16,3157.34,3159.55,1100.0
2024-04-03 15:40:00,3154.16,3160.07,3154.16,3160.07,200.0,3154.16,3160.07,3154.16,3160.07,200.0
2024-04-03 15:50:00,3158.8,3158.86,3145.83,3148.92,4331.0,3158.8,3158.86,3145.83,3148.92,4331.0
2024-04-04 09:30:00,3161.49,3161.49,3126.56,3130.13,903.0,3161.49,3161.49,3126.56,3130.13,903.0
2024-04-04 09:40:00,3134.81,3143.7,3134.81,3143.7,200.0,3134.81,3143.7,3134.81,3143.7,200.0
2024-04-04 09:50:00,3144.29,3144.29,3144.29,3144.29,100.0,3144.29,3144.29,3144.29,3144.29,100.0
2024-04-04 10:00:00,3136.56,3136.56,3128.67,3128.67,200.0,3136.56,3136.56,3128.67,3128.67,200.0
2024-04-04 10:10:00,3131.34,3134.5,3128.87,3131.04,500.0,3131.34,3134.5,3128.87,3131.04,500.0
2024-04-04 10:20:00,3121.43,3121.43,3121.43,3121.43,100.0,3121.43,3121.43,3121.43,3121.43,100.0
2024-04-04 10:30:00,3121.43,3121.43,3121.43,3121.43,100.0,3121.43,3121.43,3121.43,3121.43,100.0
2024-04-04 10:40:00,3111.53,3113.87,3110.54,3110.54,300.0,3111.53,3113.87,3110.54,3110.54,300.0
2024-04-04 10:50:00,3116.65,3117.34,3116.65,3117.34,300.0,3116.65,3117.34,3116.65,3117.34,300.0
2024-04-04 11:00:00,3118.37,3119.48,3110.58,3110.58,1000.0,3118.37,3119.48,3110.58,3110.58,1000.0
2024-04-04 11:10:00,3110.54,3113.61,3100.01,3105.18,5373.0,3110.54,3113.61,3100.01,3105.18,5373.0
2024-04-04 11:20:00,3104.35,3106.91,3104.35,3106.91,300.0,3104.35,3106.91,3104.35,3106.91,300.0
2024-04-04 11:30:00,3106.91,3106.91,3106.91,3106.91,0.0,3106.91,3106.91,3106.91,3106.91,0.0
2024-04-04 11:40:00,3102.59,3102.71,3100.0,3100.0,369.0,3102.59,3102.71,3100.0,3100.0,369.0
2024-04-04 11:50:00,3099.59,3099.59,3097.85,3097.86,300.0,3099.59,3099.59,3097.85,3097.86,300.0
2024-04-04 12:00:00,3097.19,3102.8,3097.19,3101.83,526.0,3097.19,3102.8,3097.19,3101.83,526.0
2024-04-04 12:10:00,3101.25,3101.25,3099.82,3099.82,400.0,3101.25,3101.25,3099.82,3099.82,400.0
2024-04-04 12:20:00,3102.24,3102.24,3101.81,3101.81,200.0,3102.24,3102.24,3101.81,3101.81,200.0
2024-04-04 12:30:00,3099.99,3100.9,3099.7,3099.99,1559.0,3099.99,3100.9,3099.7,3099.99,1559.0
2024-04-04 12:40:00,3099.99,3099.99,3099.99,3099.99,0.0,3099.99,3099.99,3099.99,3099.99,0.0
2024-04-04 12:50:00,3099.99,3099.99,3099.99,3099.99,0.0,3099.99,3099.99,3099.99,3099.99,0.0
2024-04-04 13:00:00,3103.57,3103.57,3103.57,3103.57,100.0,3103.57,3103.57,3103.57,3103.57,100.0
2024-04-04 13:10:00,3103.57,3103.57,3103.57,3103.57,0.0,3103.57,3103.57,3103.57,3103.57,0.0
2024-04-04 13:20:00,3100.98,3100.98,3100.98,3100.98,113.0,3100.98,3100.98,3100.98,3100.98,113.0
2024-04-04 13:30:00,3100.98,3100.98,3100.98,3100.98,0.0,3100.98,3100.98,3100.98,3100.98,0.0
2024-04-04 13:40:00,3100.39,3100.39,3099.99,3099.99,200.0,3100.39,3100.39,3099.99,3099.99,200.0
2024-04-04 13:50:00,3103.14,3103.14,3103.14,3103.14,100.0,3103.14,3103.14,3103.14,3103.14,100.0
2024-04-04 14:00:00,3088.81,3088.81,3088.76,3088.76,356.0,3088.81,3088.81,3088.76,3088.76,356.0
2024-04-04 14:10:00,3089.0,3089.0,3089.0,3089.0,100.0,3089.0,3089.0,3089.0,3089.0,100.0
2024-04-04 14:20:00,3089.0,3089.0,3089.0,3089.0,0.0,3089.0,3089.0,3089.0,3089.0,0.0
2024-04-04 14:30:00,3087.47,3087.47,3087.47,3087.47,700.0,3087.47,3087.47,3087.47,3087.47,700.0
2024-04-04 14:40:00,3087.47,3087.47,3087.47,3087.47,0.0,3087.47,3087.47,3087.47,3087.47,0.0
2024-04-04 14:50:00,3096.68,3097.95,3096.68,3096.88,1453.0,3096.68,3097.95,3096.68,3096.88,1453.0
2024-04-04 15:00:00,3093.52,3093.52,3089.28,3089.28,311.0,3093.52,3093.52,3089.28,3089.28,311.0
2024-04-04 15:10:00,3092.64,3092.98,3086.62,3086.62,652.0,3092.64,3092.98,3086.62,3086.62,652.0
2024-04-04 15:20:00,3085.86,3089.96,3085.86,3089.96,1564.0,3085.86,3089.96,3085.86,3089.96,1564.0
2024-04-04 15:30:00,3087.67,3087.67,3086.25,3087.52,400.0,3087.67,3087.67,3086.25,3087.52,400.0
2024-04-04 15:40:00,3085.0,3085.54,3084.41,3085.54,500.0,3085.0,3085.54,3084.41,3085.54,500.0
2024-04-04 15:50:00,3091.53,3091.53,3084.03,3084.03,1555.0,3091.53,3091.53,3084.03,3084.03,1555.0
2024-04-05 09:30:00,3097.07,3114.32,3097.07,3114.32,806.0,3097.07,3114.32,3097.07,3114.32,806.0
2024-04-05 09:40:00,3101.64,3110.39,3099.38,3108.43,1442.0,3101.64,3110.39,3099.38,3108.43,1442.0
2024-04-05 09:50:00,3108.47,3110.92,3106.21,3109.24,1198.0,3108.47,3110.92,3106.21,3109.24,1198.0
2024-04-05 10:00:00,3100.69,3102.36,3100.69,3102.19,300.0,3100.69,3102.36,3100.69,3102.19,300.0
2024-04-05 10:10:00,3102.19,3102.19,3102.19,3102.19,0.0,3102.19,3102.19,3102.19,3102.19,0.0
2024-04-05 10:20:00,3094.88,3097.05,3094.88,3097.05,1148.0,3094.88,3097.05,3094.88,3097.05,1148.0
2024-04-05 10:30:00,3100.37,3100.71,3100.37,3100.71,217.0,3100.37,3100.71,3100.37,3100.71,217.0
2024-04-05 10:40:00,3096.31,3098.0,3095.97,3098.0,600.0,3096.31,3098.0,3095.97,3098.0,600.0
2024-04-05 10:50:00,3099.06,3101.64,3098.94,3099.0,820.0,3099.06,3101.64,3098.94,3099.0,820.0
2024-04-05 11:00:00,3100.59,3100.6,3100.4,3100.6,300.0,3100.59,3100.6,3100.4,3100.6,300.0
2024-04-05 11:10:00,3100.4,3105.39,3097.34,3105.39,700.0,3100.4,3105.39,3097.34,3105.39,700.0
2024-04-05 11:20:00,3107.6,3109.43,3107.5,3107.5,300.0,3107.6,3109.43,3107.5,3107.5,300.0
2024-04-05 11:30:00,3113.1,3113.1,3112.09,3112.09,720.0,3113.1,3113.1,3112.09,3112.09,720.0
2024-04-05 11:40:00,3113.05,3117.73,3113.05,3116.99,300.0,3113.05,3117.73,3113.05,3116.99,300.0
2024-04-05 11:50:00,3116.99,3121.07,3116.98,3120.42,1049.0,3116.99,3121.07,3116.98,3120.42,1049.0
2024-04-05 12:00:00,3115.17,3116.13,3113.49,3114.82,850.0,3115.17,3116.13,3113.49,3114.82,850.0
2024-04-05 12:10:00,3116.2,3116.21,3116.2,3116.2,100.0,3116.2,3116.21,3116.2,3116.2,100.0
2024-04-05 12:20:00,3112.5,3112.5,3112.5,3112.5,401.0,3112.5,3112.5,3112.5,3112.5,401.0
2024-04-05 12:30:00,3112.7,3112.7,3109.18,3109.18,409.0,3112.7,3112.7,3109.18,3109.18,409.0
2024-04-05 12:40:00,3112.7,3112.7,3112.7,3112.7,100.0,3112.7,3112.7,3112.7,3112.7,100.0
2024-04-05 12:50:00,3110.1,3110.1,3108.68,3108.68,500.0,3110.1,3110.1,3108.68,3108.68,500.0
2024-04-05 13:00:00,3108.45,3108.45,3104.72,3104.72,421.0,3108.45,3108.45,3104.72,3104.72,421.0
2024-04-05 13:10:00,3105.19,3105.19,3105.18,3105.19,129.0,3105.19,3105.19,3105.18,3105.19,129.0
2024-04-05 13:20:00,3105.19,3105.19,3105.19,3105.19,0.0,3105.19,3105.19,3105.19,3105.19,0.0
2024-04-05 13:30:00,3108.47,3108.47,3108.47,3108.47,400.0,3108.47,3108.47,3108.47,3108.47,400.0
2024-04-05 13:40:00,3104.16,3104.16,3104.09,3104.09,400.0,3104.16,3104.16,3104.09,3104.09,400.0
2024-04-05 13:50:00,3102.0,3104.56,3101.82,3104.01,1000.0,3102.0,3104.56,3101.82,3104.01,1000.0
2024-04-05 14:00:00,3105.23,3111.76,3105.08,3111.76,538.0,3105.23,3111.76,3105.08,3111.76,538.0
2024-04-05 14:10:00,3110.16,3110.17,3110.16,3110.16,198.0,3110.16,3110.17,3110.16,3110.16,198.0
2024-04-05 14:20:00,3114.37,3114.37,3109.41,3109.41,700.0,3114.37,3114.37,3109.41,3109.41,700.0
2024-04-05 14:30:00,3109.54,3109.62,3109.53,3109.62,400.0,3109.54,3109.62,3109.53,3109.62,400.0
2024-04-05 14:40:00,3108.09,3108.09,3107.89,3107.89,223.0,3108.09,3108.09,3107.89,3107.89,223.0
2024-04-05 14:50:00,3104.92,3105.94,3104.92,3105.93,368.0,3104.92,3105.94,3104.92,3105.93,368.0
2024-04-05 15:00:00,3111.29,3111.29,3111.29,3111.29,100.0,3111.29,3111.29,3111.29,3111.29,100.0
2024-04-05 15:10:00,3111.7,3111.76,3110.61,3110.62,1336.0,3111.7,3111.76,3110.61,3110.62,1336.0
2024-04-05 15:20:00,3108.57,3108.57,3108.54,3108.54,529.0,3108.57,3108.57,3108.54,3108.54,529.0
2024-04-05 15:30:00,3108.3,3108.3,3108.3,3108.3,100.0,3108.3,3108.3,3108.3,3108.3,100.0
2024-04-05 15:40:00,3108.46,3108.47,3104.09,3104.09,610.0,3108.46,3108.47,3104.09,3104.09,610.0
2024-04-05 15:50:00,3105.88,3107.4,3102.29,3102.31,2109.0,3105.88,3107.4,3102.29,3102.31,2109.0
2024-04-08 09:30:00,3089.25,3113.46,3089.2,3098.05,2799.0,3089.25,3113.46,3089.2,3098.05,2799.0
2024-04-08 09:40:00,3109.69,3109.7,3093.05,3101.17,800.0,3109.69,3109.7,3093.05,3101.17,800.0
2024-04-08 09:50:00,3099.43,3104.25,3090.32,3104.0,1100.0,3099.43,3104.25,3090.32,3104.0,1100.0
2024-04-08 10:00:00,3107.0,3107.0,3090.1,3098.59,4326.0,3107.0,3107.0,3090.1,3098.59,4326.0
2024-04-08 10:10:00,3097.07,3098.71,3094.45,3094.45,921.0,3097.07,3098.71,3094.45,3094.45,921.0
2024-04-08 10:20:00,3094.0,3094.03,3091.39,3091.71,600.0,3094.0,3094.03,3091.39,3091.71,600.0
2024-04-08 10:30:00,3087.53,3088.6,3080.37,3082.63,2360.0,3087.53,3088.6,3080.37,3082.63,2360.0
2024-04-08 10:40:00,3085.0,3087.38,3084.41,3085.06,4816.0,3085.0,3087.38,3084.41,3085.06,4816.0
2024-04-08 10:50:00,3085.7,3085.7,3075.09,3075.16,1900.0,3085.7,3085.7,3075.09,3075.16,1900.0
2024-04-08 11:00:00,3074.56,3074.57,3074.56,3074.57,332.0,3074.56,3074.57,3074.56,3074.57,332.0
2024-04-08 11:10:00,3067.41,3071.99,3064.94,3071.99,1021.0,3067.41,3071.99,3064.94,3071.99,1021.0
2024-04-08 11:20:00,3073.33,3073.33,3073.32,3073.33,200.0,3073.33,3073.33,3073.32,3073.33,200.0
2024-04-08 11:30:00,3078.32,3078.32,3078.32,3078.32,400.0,3078.32,3078.32,3078.32,3078.32,400.0
2024-04-08 11:40:00,3078.47,3082.01,3078.47,3078.47,837.0,3078.47,3082.01,3078.47,3078.47,837.0
2024-04-08 11:50:00,3078.47,3078.47,3078.47,3078.47,0.0,3078.47,3078.47,3078.47,3078.47,0.0
2024-04-08 12:00:00,3085.14,3085.27,3085.14,3085.27,200.0,3085.14,3085.27,3085.14,3085.27,200.0
2024-04-08 12:10:00,3085.0,3085.0,3084.4,3084.41,500.0,3085.0,3085.0,3084.4,3084.41,500.0
2024-04-08 12:20:00,3081.56,3081.56,3081.55,3081.55,384.0,3081.56,3081.56,3081.55,3081.55,384.0
2024-04-08 12:30:00,3078.74,3078.74,3078.74,3078.74,300.0,3078.74,3078.74,3078.74,3078.74,300.0
2024-04-08 12:40:00,3077.2,3078.35,3076.22,3077.26,1000.0,3077.2,3078.35,3076.22,3077.26,1000.0
2024-04-08 12:50:00,3077.26,3077.26,3077.26,3077.26,0.0,3077.26,3077.26,3077.26,3077.26,0.0
2024-04-08 13:00:00,3079.85,3080.94,3078.47,3078.47,944.0,3079.85,3080.94,3078.47,3078.47,944.0
2024-04-08 13:10:00,3078.47,3078.47,3078.47,3078.47,0.0,3078.47,3078.47,3078.47,3078.47,0.0
2024-04-08 13:20:00,3080.77,3080.77,3077.9,3077.9,709.0,3080.77,3080.77,3077.9,3077.9,709.0
2024-04-08 13:30:00,3077.9,3077.9,3077.9,3077.9,0.0,3077.9,3077.9,3077.9,3077.9,0.0
2024-04-08 13:40:00,3077.9,3077.9,3077.9,3077.9,0.0,3077.9,3077.9,3077.9,3077.9,0.0
2024-04-08 13:50:00,3077.93,3078.42,3077.93,3078.42,339.0,3077.93,3078.42,3077.93,3078.42,339.0
2024-04-08 14:00:00,3078.42,3078.42,3078.42,3078.42,0.0,3078.42,3078.42,3078.42,3078.42,0.0
2024-04-08 14:10:00,3078.64,3078.64,3075.2,3075.2,612.0,3078.64,3078.64,3075.2,3075.2,612.0
2024-04-08 14:20:00,3075.2,3075.2,3075.2,3075.2,0.0,3075.2,3075.2,3075.2,3075.2,0.0
2024-04-08 14:30:00,3072.09,3072.09,3072.09,3072.09,105.0,3072.09,3072.09,3072.09,3072.09,105.0
2024-04-08 14:40:00,3069.97,3069.97,3069.97,3069.97,343.0,3069.97,3069.97,3069.97,3069.97,343.0
2024-04-08 14:50:00,3073.51,3074.06,3071.72,3072.3,700.0,3073.51,3074.06,3071.72,3072.3,700.0
2024-04-08 15:00:00,3072.69,3072.89,3066.15,3070.57,2007.0,3072.69,3072.89,3066.15,3070.57,2007.0
2024-04-08 15:10:00,3070.57,3070.57,3070.57,3070.57,0.0,3070.57,3070.57,3070.57,3070.57,0.0
2024-04-08 15:20:00,3070.55,3071.45,3069.89,3069.89,407.0,3070.55,3071.45,3069.89,3069.89,407.0
2024-04-08 15:30:00,3074.5,3074.76,3071.08,3071.08,1427.0,3074.5,3074.76,3071.08,3071.08,1427.0
2024-04-08 15:40:00,3068.22,3070.25,3068.22,3070.25,313.0,3068.22,3070.25,3068.22,3070.25,313.0
2024-04-08 15:50:00,3070.39,3077.44,3067.35,3070.01,5482.0,3070.39,3077.44,3067.35,3070.01,5482.0
2024-04-09 09:30:00,3078.1,3078.1,3055.42,3055.42,944.0,3078.1,3078.1,3055.42,3055.42,944.0
2024-04-09 09:40:00,3073.04,3077.72,3073.04,3077.72,200.0,3073.04,3077.72,3073.04,3077.72,200.0
2024-04-09 09:50:00,3061.1,3066.76,3061.1,3066.76,300.0,3061.1,3066.76,3061.1,3066.76,300.0
2024-04-09 10:00:00,3067.73,3067.73,3062.23,3066.9,418.0,3067.73,3067.73,3062.23,3066.9,418.0
2024-04-09 10:10:00,3060.71,3064.31,3055.42,3055.42,800.0,3060.71,3064.31,3055.42,3055.42,800.0
2024-04-09 10:20:00,3052.25,3052.25,3038.56,3038.56,1100.0,3052.25,3052.25,3038.56,3038.56,1100.0
2024-04-09 10:30:00,3041.96,3046.6,3028.29,3028.3,1791.0,3041.96,3046.6,3028.29,3028.3,1791.0
2024-04-09 10:40:00,3028.3,3029.69,3019.75,3019.95,5033.0,3028.3,3029.69,3019.75,3019.95,5033.0
2024-04-09 10:50:00,3020.0,3026.26,3020.0,3023.64,1051.0,3020.0,3026.26,3020.0,3023.64,1051.0
2024-04-09 11:00:00,3030.0,3030.0,3020.8,3027.55,900.0,3030.0,3030.0,3020.8,3027.55,900.0
2024-04-09 11:10:00,3027.55,3031.0,3022.07,3028.58,2040.0,3027.55,3031.0,3022.07,3028.58,2040.0
2024-04-09 11:20:00,3026.16,3029.67,3025.5,3025.5,2106.0,3026.16,3029.67,3025.5,3025.5,2106.0
2024-04-09 11:30:00,3028.5,3032.75,3027.0,3032.75,500.0,3028.5,3032.75,3027.0,3032.75,500.0
2024-04-09 11:40:00,3033.4,3033.4,3025.42,3026.18,4999.0,3033.4,3033.4,3025.42,3026.18,4999.0
2024-04-09 11:50:00,3024.94,3024.94,3022.86,3022.86,350.0,3024.94,3024.94,3022.86,3022.86,350.0
2024-04-09 12:00:00,3023.77,3024.51,3022.01,3024.51,2206.0,3023.77,3024.51,3022.01,3024.51,2206.0
2024-04-09 12:10:00,3022.47,3022.53,3022.37,3022.5,802.0,3022.47,3022.53,3022.37,3022.5,802.0
2024-04-09 12:20:00,3021.0,3022.47,3021.0,3021.01,700.0,3021.0,3022.47,3021.0,3021.01,700.0
2024-04-09 12:30:00,3022.45,3023.03,3022.07,3022.15,2020.0,3022.45,3023.03,3022.07,3022.15,2020.0
2024-04-09 12:40:00,3022.14,3025.8,3020.71,3022.74,1629.0,3022.14,3025.8,3020.71,3022.74,1629.0
2024-04-09 12:50:00,3022.66,3022.66,3020.71,3020.71,790.0,3022.66,3022.66,3020.71,3020.71,790.0
2024-04-09 13:00:00,3020.73,3024.88,3020.73,3023.25,3962.0,3020.73,3024.88,3020.73,3023.25,3962.0
2024-04-09 13:10:00,3023.25,3027.34,3022.89,3027.24,1973.0,3023.25,3027.34,3022.89,3027.24,1973.0
2024-04-09 13:20:00,3028.88,3029.0,3024.49,3024.53,1600.0,3028.88,3029.0,3024.49,3024.53,1600.0
2024-04-09 13:30:00,3025.13,3025.13,3023.55,3023.55,200.0,3025.13,3025.13,3023.55,3023.55,200.0
2024-04-09 13:40:00,3025.5,3026.76,3023.81,3026.76,300.0,3025.5,3026.76,3023.81,3026.76,300.0
2024-04-09 13:50:00,3029.65,3030.52,3029.65,3030.52,481.0,3029.65,3030.52,3029.65,3030.52,481.0
2024-04-09 14:00:00,3027.14,3033.15,3027.14,3033.15,1369.0,3027.14,3033.15,3027.14,3033.15,1369.0
2024-04-09 14:10:00,3032.14,3032.14,3025.87,3025.87,500.0,3032.14,3032.14,3025.87,3025.87,500.0
2024-04-09 14:20:00,3023.18,3023.19,3016.48,3016.8,300.0,3023.18,3023.19,3016.48,3016.8,300.0
2024-04-09 14:30:00,3023.46,3024.34,3017.28,3022.58,1100.0,3023.46,3024.34,3017.28,3022.58,1100.0
2024-04-09 14:40:00,3017.52,3036.45,3017.52,3036.45,3125.0,3017.52,3036.45,3017.52,3036.45,3125.0
2024-04-09 14:50:00,3031.17,3042.4,3027.0,3028.73,5778.0,3031.17,3042.4,3027.0,3028.73,5778.0
2024-04-09 15:00:00,3027.87,3028.78,3024.93,3028.0,812.0,3027.87,3028.78,3024.93,3028.0,812.0
2024-04-09 15:10:00,3025.02,3028.58,3020.56,3024.81,2275.0,3025.02,3028.58,3020.56,3024.81,2275.0
2024-04-09 15:20:00,3024.81,3031.51,3024.81,3026.28,3024.0,3024.81,3031.51,3024.81,3026.28,3024.0
2024-04-09 15:30:00,3030.0,3030.97,3026.28,3029.05,6633.0,3030.0,3030.97,3026.28,3029.05,6633.0
2024-04-09 15:40:00,3026.22,3028.38,3017.98,3017.99,1778.0,3026.22,3028.38,3017.98,3017.99,1778.0
2024-04-09 15:50:00,3020.13,3043.36,3020.13,3039.09,8065.0,3020.13,3043.36,3020.13,3039.09,8065.0
2024-04-10 09:30:00,3023.13,3028.75,3023.13,3026.04,1096.0,3023.13,3028.75,3023.13,3026.04,1096.0
2024-04-10 09:40:00,3029.68,3035.57,3000.29,3022.34,1553.0,3029.68,3035.57,3000.29,3022.34,1553.0
2024-04-10 09:50:00,3023.27,3023.27,3003.5,3017.66,500.0,3023.27,3023.27,3003.5,3017.66,500.0
2024-04-10 10:00:00,3019.41,3024.28,3018.21,3024.28,412.0,3019.41,3024.28,3018.21,3024.28,412.0
2024-04-10 10:10:00,3029.48,3034.52,3029.48,3034.52,230.0,3029.48,3034.52,3029.48,3034.52,230.0
2024-04-10 10:20:00,3034.76,3034.76,3033.13,3033.13,200.0,3034.76,3034.76,3033.13,3033.13,200.0
2024-04-10 10:30:00,3038.25,3040.7,3038.25,3040.7,200.0,3038.25,3040.7,3038.25,3040.7,200.0
2024-04-10 10:40:00,3040.7,3040.7,3040.7,3040.7,100.0,3040.7,3040.7,3040.7,3040.7,100.0
2024-04-10 10:50:00,3037.05,3037.05,3031.88,3031.88,300.0,3037.05,3037.05,3031.88,3031.88,300.0
2024-04-10 11:00:00,3030.35,3030.35,3030.35,3030.35,100.0,3030.35,3030.35,3030.35,3030.35,100.0
2024-04-10 11:10:00,3030.26,3030.26,3030.26,3030.26,100.0,3030.26,3030.26,3030.26,3030.26,100.0
2024-04-10 11:20:00,3031.74,3035.21,3028.3,3028.3,549.0,3031.74,3035.21,3028.3,3028.3,549.0
2024-04-10 11:30:00,3028.3,3028.3,3028.3,3028.3,0.0,3028.3,3028.3,3028.3,3028.3,0.0
2024-04-10 11:40:00,3034.36,3034.36,3034.36,3034.36,100.0,3034.36,3034.36,3034.36,3034.36,100.0
2024-04-10 11:50:00,3034.36,3034.36,3034.36,3034.36,0.0,3034.36,3034.36,3034.36,3034.36,0.0
2024-04-10 12:00:00,3034.82,3036.85,3034.81,3036.21,300.0,3034.82,3036.85,3034.81,3036.21,300.0
2024-04-10 12:10:00,3036.21,3036.21,3036.21,3036.21,0.0,3036.21,3036.21,3036.21,3036.21,0.0
2024-04-10 12:20:00,3036.13,3040.15,3034.79,3034.79,847.0,3036.13,3040.15,3034.79,3034.79,847.0
2024-04-10 12:30:00,3033.03,3033.03,3033.02,3033.02,206.0,3033.03,3033.03,3033.02,3033.02,206.0
2024-04-10 12:40:00,3033.02,3033.02,3033.02,3033.02,0.0,3033.02,3033.02,3033.02,3033.02,0.0
2024-04-10 12:50:00,3034.11,3034.14,3029.21,3034.14,800.0,3034.11,3034.14,3029.21,3034.14,800.0
2024-04-10 13:00:00,3032.66,3033.18,3029.59,3029.59,1238.0,3032.66,3033.18,3029.59,3029.59,1238.0
2024-04-10 13:10:00,3028.47,3028.47,3028.46,3028.47,100.0,3028.47,3028.47,3028.46,3028.47,100.0
2024-04-10 13:20:00,3036.2,3036.2,3036.2,3036.2,100.0,3036.2,3036.2,3036.2,3036.2,100.0
2024-04-10 13:30:00,3035.56,3035.56,3030.26,3032.16,971.0,3035.56,3035.56,3030.26,3032.16,971.0
2024-04-10 13:40:00,3031.25,3032.19,3030.64,3030.64,300.0,3031.25,3032.19,3030.64,3030.64,300.0
2024-04-10 13:50:00,3032.23,3033.65,3032.23,3033.65,200.0,3032.23,3033.65,3032.23,3033.65,200.0
2024-04-10 14:00:00,3034.28,3037.83,3034.27,3037.83,300.0,3034.28,3037.83,3034.27,3037.83,300.0
2024-04-10 14:10:00,3037.8,3037.8,3037.8,3037.8,100.0,3037.8,3037.8,3037.8,3037.8,100.0
2024-04-10 14:20:00,3036.08,3036.08,3033.08,3033.09,300.0,3036.08,3036.08,3033.08,3033.09,300.0
2024-04-10 14:30:00,3033.06,3034.32,3033.06,3034.32,300.0,3033.06,3034.32,3033.06,3034.32,300.0
2024-04-10 14:40:00,3037.89,3037.89,3037.89,3037.89,200.0,3037.89,3037.89,3037.89,3037.89,200.0
2024-04-10 14:50:00,3038.19,3038.64,3035.65,3036.19,1443.0,3038.19,3038.64,3035.65,3036.19,1443.0
2024-04-10 15:00:00,3036.09,3036.8,3036.08,3036.8,300.0,3036.09,3036.8,3036.08,3036.8,300.0
2024-04-10 15:10:00,3039.92,3039.99,3037.49,3039.54,1704.0,3039.92,3039.99,3037.49,3039.54,1704.0
2024-04-10 15:20:00,3039.77,3039.77,3039.19,3039.19,300.0,3039.77,3039.77,3039.19,3039.19,300.0
2024-04-10 15:30:00,3033.27,3034.77,3030.89,3034.29,1800.0,3033.27,3034.77,3030.89,3034.29,1800.0
2024-04-10 15:40:00,3032.53,3037.15,3032.52,3036.22,400.0,3032.53,3037.15,3032.52,3036.22,400.0
2024-04-10 15:50:00,3034.91,3034.92,3025.74,3025.74,2895.0,3034.91,3034.92,3025.74,3025.74,2895.0
2024-04-11 09:30:00,3025.75,3025.75,3015.59,3021.41,750.0,3025.75,3025.75,3015.59,3021.41,750.0
2024-04-11 09:40:00,3010.4,3013.76,2999.0,2999.0,600.0,3010.4,3013.76,2999.0,2999.0,600.0
2024-04-11 09:50:00,3000.79,3010.68,2999.13,3006.19,1803.0,3000.79,3010.68,2999.13,3006.19,1803.0
2024-04-11 10:00:00,3009.88,3009.88,2999.0,3003.99,516.0,3009.88,3009.88,2999.0,3003.99,516.0
2024-04-11 10:10:00,2980.68,2980.69,2980.68,2980.68,125.0,2980.68,2980.69,2980.68,2980.68,125.0
2024-04-11 10:20:00,2991.19,2991.19,2991.19,2991.19,100.0,2991.19,2991.19,2991.19,2991.19,100.0
2024-04-11 10:30:00,2985.48,2991.4,2985.48,2990.56,697.0,2985.48,2991.4,2985.48,2990.56,697.0
2024-04-11 10:40:00,2985.0,2989.53,2985.0,2986.83,980.0,2985.0,2989.53,2985.0,2986.83,980.0
2024-04-11 10:50:00,2986.83,2986.83,2986.83,2986.83,0.0,2986.83,2986.83,2986.83,2986.83,0.0
2024-04-11 11:00:00,2983.41,2983.41,2983.21,2983.21,200.0,2983.41,2983.41,2983.21,2983.21,200.0
2024-04-11 11:10:00,2990.32,2991.2,2989.81,2989.81,664.0,2990.32,2991.2,2989.81,2989.81,664.0
2024-04-11 11:20:00,2989.08,2994.0,2989.08,2991.57,2000.0,2989.08,2994.0,2989.08,2991.57,2000.0
2024-04-11 11:30:00,2991.13,2999.62,2991.13,2998.75,1212.0,2991.13,2999.62,2991.13,2998.75,1212.0
2024-04-11 11:40:00,2998.75,3007.48,2998.74,3007.06,2220.0,2998.75,3007.48,2998.74,3007.06,2220.0
2024-04-11 11:50:00,3007.83,3011.15,3004.4,3011.15,2634.0,3007.83,3011.15,3004.4,3011.15,2634.0
2024-04-11 12:00:00,3007.39,3009.18,3006.47,3009.18,400.0,3007.39,3009.18,3006.47,3009.18,400.0
2024-04-11 12:10:00,3009.18,3009.18,3009.18,3009.18,0.0,3009.18,3009.18,3009.18,3009.18,0.0
2024-04-11 12:20:00,3016.2,3016.2,3016.2,3016.2,100.0,3016.2,3016.2,3016.2,3016.2,100.0
2024-04-11 12:30:00,3016.2,3016.2,3016.2,3016.2,0.0,3016.2,3016.2,3016.2,3016.2,0.0
2024-04-11 12:40:00,3016.2,3016.2,3016.2,3016.2,0.0,3016.2,3016.2,3016.2,3016.2,0.0
2024-04-11 12:50:00,3013.45,3013.45,3012.94,3013.0,311.0,3013.45,3013.45,3012.94,3013.0,311.0
2024-04-11 13:00:00,3016.2,3016.2,3016.2,3016.2,100.0,3016.2,3016.2,3016.2,3016.2,100.0
2024-04-11 13:10:00,3018.77,3018.77,3018.77,3018.77,100.0,3018.77,3018.77,3018.77,3018.77,100.0
2024-04-11 13:20:00,3018.57,3020.95,3018.57,3020.95,324.0,3018.57,3020.95,3018.57,3020.95,324.0
2024-04-11 13:30:00,3020.92,3020.92,3018.0,3019.29,608.0,3020.92,3020.92,3018.0,3019.29,608.0
2024-04-11 13:40:00,3019.29,3019.29,3019.29,3019.29,0.0,3019.29,3019.29,3019.29,3019.29,0.0
2024-04-11 13:50:00,3019.29,3019.29,3019.29,3019.29,0.0,3019.29,3019.29,3019.29,3019.29,0.0
2024-04-11 14:00:00,3019.29,3019.29,3019.29,3019.29,0.0,3019.29,3019.29,3019.29,3019.29,0.0
2024-04-11 14:10:00,3018.34,3018.6,3014.06,3018.6,2674.0,3018.34,3018.6,3014.06,3018.6,2674.0
2024-04-11 14:20:00,3018.58,3029.13,3018.16,3024.2,2079.0,3018.58,3029.13,3018.16,3024.2,2079.0
2024-04-11 14:30:00,3024.0,3024.0,3024.0,3024.0,300.0,3024.0,3024.0,3024.0,3024.0,300.0
2024-04-11 14:40:00,3031.79,3031.79,3027.12,3027.12,474.0,3031.79,3031.79,3027.12,3027.12,474.0
2024-04-11 14:50:00,3023.45,3025.46,3023.45,3023.9,500.0,3023.45,3025.46,3023.45,3023.9,500.0
2024-04-11 15:00:00,3028.61,3028.61,3028.61,3028.61,130.0,3028.61,3028.61,3028.61,3028.61,130.0
2024-04-11 15:10:00,3023.53,3023.53,3023.53,3023.53,103.0,3023.53,3023.53,3023.53,3023.53,103.0
2024-04-11 15:20:00,3027.73,3027.73,3021.7,3021.7,1150.0,3027.73,3027.73,3021.7,3021.7,1150.0
2024-04-11 15:30:00,3022.09,3024.81,3022.09,3024.56,1704.0,3022.09,3024.81,3022.09,3024.56,1704.0
2024-04-11 15:40:00,3024.24,3027.1,3023.48,3025.16,3409.0,3024.24,3027.1,3023.48,3025.16,3409.0
2024-04-11 15:50:00,3024.03,3024.46,3005.33,3005.33,5554.0,3024.03,3024.46,3005.33,3005.33,5554.0
2024-04-12 09:30:00,2994.75,2997.0,2980.01,2997.0,690.0,2994.75,2997.0,2980.01,2997.0,690.0
2024-04-12 09:40:00,2993.49,3006.49,2993.49,3004.92,1343.0,2993.49,3006.49,2993.49,3004.92,1343.0
2024-04-12 09:50:00,3006.73,3006.73,2997.47,3001.57,654.0,3006.73,3006.73,2997.47,3001.57,654.0
2024-04-12 10:00:00,2998.9,3002.83,2993.85,2993.85,525.0,2998.9,3002.83,2993.85,2993.85,525.0
2024-04-12 10:10:00,2993.18,2993.86,2991.3,2992.0,520.0,2993.18,2993.86,2991.3,2992.0,520.0
2024-04-12 10:20:00,2998.0,2998.0,2992.5,2992.5,700.0,2998.0,2998.0,2992.5,2992.5,700.0
2024-04-12 10:30:00,2995.0,2996.06,2992.5,2996.06,400.0,2995.0,2996.06,2992.5,2996.06,400.0
2024-04-12 10:40:00,2996.32,2997.06,2994.14,2994.14,500.0,2996.32,2997.06,2994.14,2994.14,500.0
2024-04-12 10:50:00,2997.2,2999.64,2996.09,2999.64,600.0,2997.2,2999.64,2996.09,2999.64,600.0
2024-04-12 11:00:00,3001.09,3003.28,2994.84,2994.84,1000.0,3001.09,3003.28,2994.84,2994.84,1000.0
2024-04-12 11:10:00,2994.91,2997.54,2994.91,2997.54,300.0,2994.91,2997.54,2994.91,2997.54,300.0
2024-04-12 11:20:00,2994.74,2994.74,2991.23,2991.23,400.0,2994.74,2994.74,2991.23,2991.23,400.0
2024-04-12 11:30:00,2991.5,2996.6,2991.5,2995.17,700.0,2991.5,2996.6,2991.5,2995.17,700.0
2024-04-12 11:40:00,2987.16,2991.3,2985.82,2990.68,603.0,2987.16,2991.3,2985.82,2990.68,603.0
2024-04-12 11:50:00,2990.7,2991.33,2990.02,2990.02,404.0,2990.7,2991.33,2990.02,2990.02,404.0
2024-04-12 12:00:00,2994.23,3002.9,2994.23,3002.9,923.0,2994.23,3002.9,2994.23,3002.9,923.0
2024-04-12 12:10:00,2999.1,2999.1,2999.1,2999.1,200.0,2999.1,2999.1,2999.1,2999.1,200.0
2024-04-12 12:20:00,2997.08,2997.6,2996.9,2997.6,693.0,2997.08,2997.6,2996.9,2997.6,693.0
2024-04-12 12:30:00,3000.45,3000.45,2994.37,2994.37,700.0,3000.45,3000.45,2994.37,2994.37,700.0
2024-04-12 12:40:00,2993.52,2994.55,2992.66,2994.55,1103.0,2993.52,2994.55,2992.66,2994.55,1103.0
2024-04-12 12:50:00,2996.62,2996.62,2993.02,2993.02,811.0,2996.62,2996.62,2993.02,2993.02,811.0
2024-04-12 13:00:00,2995.78,2995.78,2987.28,2987.28,1629.0,2995.78,2995.78,2987.28,2987.28,1629.0
2024-04-12 13:10:00,2987.28,2987.28,2987.28,2987.28,0.0,2987.28,2987.28,2987.28,2987.28,0.0
2024-04-12 13:20:00,2984.69,2987.98,2984.69,2987.98,400.0,2984.69,2987.98,2984.69,2987.98,400.0
2024-04-12 13:30:00,2987.15,2987.15,2987.15,2987.15,200.0,2987.15,2987.15,2987.15,2987.15,200.0
2024-04-12 13:40:00,2989.77,2993.15,2989.77,2993.14,400.0,2989.77,2993.15,2989.77,2993.14,400.0
2024-04-12 13:50:00,2993.64,2993.64,2986.88,2986.88,400.0,2993.64,2993.64,2986.88,2986.88,400.0
2024-04-12 14:00:00,2985.81,2991.66,2977.96,2990.79,1697.0,2985.81,2991.66,2977.96,2990.79,1697.0
2024-04-12 14:10:00,2988.19,2991.95,2988.19,2991.95,200.0,2988.19,2991.95,2988.19,2991.95,200.0
2024-04-12 14:20:00,2986.23,2987.2,2984.69,2987.2,600.0,2986.23,2987.2,2984.69,2987.2,600.0
2024-04-12 14:30:00,2984.08,2984.08,2984.08,2984.08,100.0,2984.08,2984.08,2984.08,2984.08,100.0
2024-04-12 14:40:00,2987.36,2987.36,2987.36,2987.36,100.0,2987.36,2987.36,2987.36,2987.36,100.0
2024-04-12 14:50:00,2985.49,2985.49,2985.49,2985.49,294.0,2985.49,2985.49,2985.49,2985.49,294.0
2024-04-12 15:00:00,2984.6,2984.71,2975.0,2976.57,2149.0,2984.6,2984.71,2975.0,2976.57,2149.0
2024-04-12 15:10:00,2977.18,2977.4,2974.69,2977.0,400.0,2977.18,2977.4,2974.69,2977.0,400.0
2024-04-12 15:20:00,2977.72,2977.72,2974.99,2974.99,725.0,2977.72,2977.72,2974.99,2974.99,725.0
2024-04-12 15:30:00,2972.11,2975.79,2972.11,2974.02,600.0,2972.11,2975.79,2972.11,2974.02,600.0
2024-04-12 15:40:00,2975.36,2983.69,2974.41,2980.2,5729.0,2975.36,2983.69,2974.41,2980.2,5729.0
2024-04-12 15:50:00,2978.29,2978.29,2955.26,2957.13,10755.0,2978.29,2978.29,2955.26,2957.13,10755.0
2024-04-15 09:30:00,3007.56,3007.56,2980.3,2993.31,1785.0,3007.56,3007.56,2980.3,2993.31,1785.0
2024-04-15 09:40:00,2999.25,3000.0,2999.25,2999.32,400.0,2999.25,3000.0,2999.25,2999.32,400.0
2024-04-15 09:50:00,2988.12,2988.12,2986.46,2986.46,200.0,2988.12,2988.12,2986.46,2986.46,200.0
2024-04-15 10:00:00,2984.9,2986.37,2955.28,2955.28,1350.0,2984.9,2986.37,2955.28,2955.28,1350.0
2024-04-15 10:10:00,2965.0,2975.0,2959.81,2975.0,700.0,2965.0,2975.0,2959.81,2975.0,700.0
2024-04-15 10:20:00,2964.43,2968.57,2964.43,2968.57,500.0,2964.43,2968.57,2964.43,2968.57,500.0
2024-04-15 10:30:00,2965.89,2965.89,2965.88,2965.89,100.0,2965.89,2965.89,2965.88,2965.89,100.0
2024-04-15 10:40:00,2961.17,2961.21,2950.45,2959.14,1024.0,2961.17,2961.21,2950.45,2959.14,1024.0
2024-04-15 10:50:00,2953.26,2953.39,2936.77,2936.78,1086.0,2953.26,2953.39,2936.77,2936.78,1086.0
2024-04-15 11:00:00,2937.41,2941.82,2937.41,2938.5,821.0,2937.41,2941.82,2937.41,2938.5,821.0
2024-04-15 11:10:00,2940.24,2940.24,2936.02,2936.02,200.0,2940.24,2940.24,2936.02,2936.02,200.0
2024-04-15 11:20:00,2931.08,2935.26,2931.06,2931.06,800.0,2931.08,2935.26,2931.06,2931.06,800.0
2024-04-15 11:30:00,2935.2,2937.14,2931.0,2934.93,1540.0,2935.2,2937.14,2931.0,2934.93,1540.0
2024-04-15 11:40:00,2934.91,2934.92,2933.62,2934.13,500.0,2934.91,2934.92,2933.62,2934.13,500.0
2024-04-15 11:50:00,2934.23,2935.87,2934.22,2934.93,706.0,2934.23,2935.87,2934.22,2934.93,706.0
2024-04-15 12:00:00,2934.97,2940.96,2934.85,2940.96,748.0,2934.97,2940.96,2934.85,2940.96,748.0
2024-04-15 12:10:00,2937.12,2937.12,2937.07,2937.07,200.0,2937.12,2937.12,2937.07,2937.07,200.0
2024-04-15 12:20:00,2930.7,2930.7,2930.7,2930.7,100.0,2930.7,2930.7,2930.7,2930.7,100.0
2024-04-15 12:30:00,2930.7,2930.7,2930.7,2930.7,0.0,2930.7,2930.7,2930.7,2930.7,0.0
2024-04-15 12:40:00,2930.7,2930.7,2930.7,2930.7,0.0,2930.7,2930.7,2930.7,2930.7,0.0
2024-04-15 12:50:00,2932.33,2932.33,2930.22,2930.23,300.0,2932.33,2932.33,2930.22,2930.23,300.0
2024-04-15 13:00:00,2930.08,2932.26,2928.22,2929.98,1000.0,2930.08,2932.26,2928.22,2929.98,1000.0
2024-04-15 13:10:00,2927.28,2927.39,2921.54,2921.54,1032.0,2927.28,2927.39,2921.54,2921.54,1032.0
2024-04-15 13:20:00,2919.94,2919.94,2912.83,2912.83,300.0,2919.94,2919.94,2912.83,2912.83,300.0
2024-04-15 13:30:00,2911.66,2921.08,2911.65,2921.08,400.0,2911.66,2921.08,2911.65,2921.08,400.0
2024-04-15 13:40:00,2921.26,2921.26,2917.27,2917.28,400.0,2921.26,2921.26,2917.27,2917.28,400.0
2024-04-15 13:50:00,2917.2,2921.55,2915.11,2920.17,700.0,2917.2,2921.55,2915.11,2920.17,700.0
2024-04-15 14:00:00,2916.05,2923.88,2915.16,2918.85,1100.0,2916.05,2923.88,2915.16,2918.85,1100.0
2024-04-15 14:10:00,2916.65,2918.0,2910.39,2910.56,1610.0,2916.65,2918.0,2910.39,2910.56,1610.0
2024-04-15 14:20:00,2911.32,2911.33,2906.58,2908.81,1300.0,2911.32,2911.33,2906.58,2908.81,1300.0
2024-04-15 14:30:00,2910.47,2914.93,2905.9,2912.82,1529.0,2910.47,2914.93,2905.9,2912.82,1529.0
2024-04-15 14:40:00,2915.29,2917.76,2910.22,2911.92,2605.0,2915.29,2917.76,2910.22,2911.92,2605.0
2024-04-15 14:50:00,2911.18,2912.76,2908.5,2912.76,1485.0,2911.18,2912.76,2908.5,2912.76,1485.0
2024-04-15 15:00:00,2912.82,2913.3,2909.73,2910.37,1679.0,2912.82,2913.3,2909.73,2910.37,1679.0
2024-04-15 15:10:00,2909.64,2909.64,2903.16,2903.16,921.0,2909.64,2909.64,2903.16,2903.16,921.0
2024-04-15 15:20:00,2904.36,2904.53,2902.26,2902.51,1787.0,2904.36,2904.53,2902.26,2902.51,1787.0
2024-04-15 15:30:00,2903.43,2905.5,2902.16,2903.01,5966.0,2903.43,2905.5,2902.16,2903.01,5966.0
2024-04-15 15:40:00,2903.2,2911.55,2900.5,2911.55,2849.0,2903.2,2911.55,2900.5,2911.55,2849.0
2024-04-15 15:50:00,2905.25,2911.25,2900.0,2900.06,9864.0,2905.25,2911.25,2900.0,2900.06,9864.0
2024-04-16 09:30:00,2910.3,2910.3,2877.2,2910.3,2096.0,2910.3,2910.3,2877.2,2910.3,2096.0
2024-04-16 09:40:00,2904.31,2917.65,2904.3,2913.75,1130.0,2904.31,2917.65,2904.3,2913.75,1130.0
2024-04-16 09:50:00,2919.53,2926.3,2916.0,2926.3,501.0,2919.53,2926.3,2916.0,2926.3,501.0
2024-04-16 10:00:00,2923.16,2923.17,2916.94,2916.94,434.0,2923.16,2923.17,2916.94,2916.94,434.0
2024-04-16 10:10:00,2907.18,2912.46,2907.18,2912.46,320.0,2907.18,2912.46,2907.18,2912.46,320.0
2024-04-16 10:20:00,2911.5,2911.5,2903.59,2904.29,500.0,2911.5,2911.5,2903.59,2904.29,500.0
2024-04-16 10:30:00,2912.0,2912.0,2908.2,2908.2,200.0,2912.0,2912.0,2908.2,2908.2,200.0
2024-04-16 10:40:00,2912.92,2912.92,2910.42,2910.42,200.0,2912.92,2912.92,2910.42,2910.42,200.0
2024-04-16 10:50:00,2908.77,2911.81,2908.77,2908.93,400.0,2908.77,2911.81,2908.77,2908.93,400.0
2024-04-16 11:00:00,2909.37,2914.26,2909.37,2914.26,700.0,2909.37,2914.26,2909.37,2914.26,700.0
2024-04-16 11:10:00,2913.24,2913.24,2907.97,2909.0,500.0,2913.24,2913.24,2907.97,2909.0,500.0
2024-04-16 11:20:00,2909.0,2909.0,2909.0,2909.0,0.0,2909.0,2909.0,2909.0,2909.0,0.0
2024-04-16 11:30:00,2911.0,2911.0,2902.32,2902.32,1293.0,2911.0,2911.0,2902.32,2902.32,1293.0
2024-04-16 11:40:00,2914.5,2914.5,2914.31,2914.31,200.0,2914.5,2914.5,2914.31,2914.31,200.0
2024-04-16 11:50:00,2912.77,2916.25,2910.44,2915.43,1629.0,2912.77,2916.25,2910.44,2915.43,1629.0
2024-04-16 12:00:00,2914.63,2920.0,2914.63,2919.41,750.0,2914.63,2920.0,2914.63,2919.41,750.0
2024-04-16 12:10:00,2919.4,2919.4,2916.25,2916.25,200.0,2919.4,2919.4,2916.25,2916.25,200.0
2024-04-16 12:20:00,2916.25,2916.25,2916.25,2916.25,0.0,2916.25,2916.25,2916.25,2916.25,0.0
2024-04-16 12:30:00,2917.8,2918.5,2915.66,2915.89,600.0,2917.8,2918.5,2915.66,2915.89,600.0
2024-04-16 12:40:00,2915.89,2915.89,2915.89,2915.89,0.0,2915.89,2915.89,2915.89,2915.89,0.0
2024-04-16 12:50:00,2914.44,2914.44,2914.44,2914.44,100.0,2914.44,2914.44,2914.44,2914.44,100.0
2024-04-16 13:00:00,2912.79,2915.01,2912.58,2915.01,600.0,2912.79,2915.01,2912.58,2915.01,600.0
2024-04-16 13:10:00,2915.0,2915.0,2915.0,2915.0,190.0,2915.0,2915.0,2915.0,2915.0,190.0
2024-04-16 13:20:00,2911.37,2911.64,2911.37,2911.37,414.0,2911.37,2911.64,2911.37,2911.37,414.0
2024-04-16 13:30:00,2908.91,2909.14,2905.28,2905.28,805.0,2908.91,2909.14,2905.28,2905.28,805.0
2024-04-16 13:40:00,2905.28,2905.28,2905.28,2905.28,0.0,2905.28,2905.28,2905.28,2905.28,0.0
2024-04-16 13:50:00,2909.72,2913.0,2909.72,2909.79,688.0,2909.72,2913.0,2909.72,2909.79,688.0
2024-04-16 14:00:00,2911.6,2917.89,2911.6,2917.88,905.0,2911.6,2917.89,2911.6,2917.88,905.0
2024-04-16 14:10:00,2920.0,2920.0,2912.26,2912.26,500.0,2920.0,2920.0,2912.26,2912.26,500.0
2024-04-16 14:20:00,2907.46,2907.46,2904.93,2904.93,400.0,2907.46,2907.46,2904.93,2904.93,400.0
2024-04-16 14:30:00,2904.93,2904.93,2904.93,2904.93,0.0,2904.93,2904.93,2904.93,2904.93,0.0
2024-04-16 14:40:00,2908.32,2911.43,2907.0,2910.11,1092.0,2908.32,2911.43,2907.0,2910.11,1092.0
2024-04-16 14:50:00,2911.13,2912.0,2911.13,2912.0,200.0,2911.13,2912.0,2911.13,2912.0,200.0
2024-04-16 15:00:00,2913.53,2914.76,2912.24,2914.72,1000.0,2913.53,2914.76,2912.24,2914.72,1000.0
2024-04-16 15:10:00,2912.77,2918.92,2912.77,2918.28,796.0,2912.77,2918.92,2912.77,2918.28,796.0
2024-04-16 15:20:00,2916.96,2916.96,2916.0,2916.81,600.0,2916.96,2916.96,2916.0,2916.81,600.0
2024-04-16 15:30:00,2918.33,2918.33,2906.88,2906.89,1632.0,2918.33,2918.33,2906.88,2906.89,1632.0
2024-04-16 15:40:00,2907.64,2909.83,2907.64,2907.91,600.0,2907.64,2909.83,2907.64,2907.91,600.0
2024-04-16 15:50:00,2911.19,2917.01,2908.08,2908.08,7426.0,2911.19,2917.01,2908.08,2908.08,7426.0
2024-04-17 09:30:00,2933.35,2940.47,2900.0,2934.5,847.0,2933.35,2940.47,2900.0,2934.5,847.0
2024-04-17 09:40:00,2934.5,2934.5,2934.5,2934.5,0.0,2934.5,2934.5,2934.5,2934.5,0.0
2024-04-17 09:50:00,2935.02,2935.02,2928.52,2934.0,500.0,2935.02,2935.02,2928.52,2934.0,500.0
2024-04-17 10:00:00,2926.53,2942.28,2926.52,2938.57,2399.0,2926.53,2942.28,2926.52,2938.57,2399.0
2024-04-17 10:10:00,2939.35,2942.0,2935.56,2935.56,400.0,2939.35,2942.0,2935.56,2935.56,400.0
2024-04-17 10:20:00,2937.46,2937.46,2937.46,2937.46,100.0,2937.46,2937.46,2937.46,2937.46,100.0
2024-04-17 10:30:00,2931.48,2932.52,2931.48,2932.52,200.0,2931.48,2932.52,2931.48,2932.52,200.0
2024-04-17 10:40:00,2925.2,2925.59,2921.95,2925.59,400.0,2925.2,2925.59,2921.95,2925.59,400.0
2024-04-17 10:50:00,2918.73,2923.25,2918.72,2923.25,1295.0,2918.73,2923.25,2918.72,2923.25,1295.0
2024-04-17 11:00:00,2927.55,2932.5,2924.21,2924.21,800.0,2927.55,2932.5,2924.21,2924.21,800.0
2024-04-17 11:10:00,2924.21,2924.21,2924.21,2924.21,0.0,2924.21,2924.21,2924.21,2924.21,0.0
2024-04-17 11:20:00,2926.73,2929.5,2926.22,2929.0,413.0,2926.73,2929.5,2926.22,2929.0,413.0
2024-04-17 11:30:00,2925.17,2928.02,2925.17,2928.02,210.0,2925.17,2928.02,2925.17,2928.02,210.0
2024-04-17 11:40:00,2933.13,2934.35,2930.0,2932.78,500.0,2933.13,2934.35,2930.0,2932.78,500.0
2024-04-17 11:50:00,2932.26,2933.05,2932.26,2933.05,200.0,2932.26,2933.05,2932.26,2933.05,200.0
2024-04-17 12:00:00,2932.02,2932.55,2930.63,2932.55,325.0,2932.02,2932.55,2930.63,2932.55,325.0
2024-04-17 12:10:00,2932.97,2934.31,2931.0,2934.31,700.0,2932.97,2934.31,2931.0,2934.31,700.0
2024-04-17 12:20:00,2932.41,2932.41,2932.41,2932.41,175.0,2932.41,2932.41,2932.41,2932.41,175.0
2024-04-17 12:30:00,2933.52,2936.89,2933.52,2936.89,302.0,2933.52,2936.89,2933.52,2936.89,302.0
2024-04-17 12:40:00,2940.23,2940.23,2940.23,2940.23,100.0,2940.23,2940.23,2940.23,2940.23,100.0
2024-04-17 12:50:00,2939.88,2939.88,2939.15,2939.15,300.0,2939.88,2939.88,2939.15,2939.15,300.0
2024-04-17 13:00:00,2936.21,2938.83,2934.32,2937.0,900.0,2936.21,2938.83,2934.32,2937.0,900.0
2024-04-17 13:10:00,2939.04,2946.03,2939.04,2941.9,1106.0,2939.04,2946.03,2939.04,2941.9,1106.0
2024-04-17 13:20:00,2942.37,2943.44,2941.06,2943.44,484.0,2942.37,2943.44,2941.06,2943.44,484.0
2024-04-17 13:30:00,2940.21,2940.71,2940.21,2940.71,200.0,2940.21,2940.71,2940.21,2940.71,200.0
2024-04-17 13:40:00,2940.71,2940.71,2940.71,2940.71,0.0,2940.71,2940.71,2940.71,2940.71,0.0
2024-04-17 13:50:00,2940.89,2942.56,2940.79,2942.56,300.0,2940.89,2942.56,2940.79,2942.56,300.0
2024-04-17 14:00:00,2942.41,2942.41,2942.41,2942.41,100.0,2942.41,2942.41,2942.41,2942.41,100.0
2024-04-17 14:10:00,2942.43,2945.9,2940.69,2945.9,1213.0,2942.43,2945.9,2940.69,2945.9,1213.0
2024-04-17 14:20:00,2942.22,2944.57,2942.22,2944.57,300.0,2942.22,2944.57,2942.22,2944.57,300.0
2024-04-17 14:30:00,2944.56,2945.0,2944.4,2944.4,400.0,2944.56,2945.0,2944.4,2944.4,400.0
2024-04-17 14:40:00,2945.78,2949.46,2944.59,2948.01,1700.0,2945.78,2949.46,2944.59,2948.01,1700.0
2024-04-17 14:50:00,2941.72,2942.14,2941.56,2942.14,400.0,2941.72,2942.14,2941.56,2942.14,400.0
2024-04-17 15:00:00,2941.09,2941.09,2935.98,2935.98,751.0,2941.09,2941.09,2935.98,2935.98,751.0
2024-04-17 15:10:00,2937.89,2937.89,2935.41,2937.45,599.0,2937.89,2937.89,2935.41,2937.45,599.0
2024-04-17 15:20:00,2939.33,2941.42,2938.61,2941.06,708.0,2939.33,2941.42,2938.61,2941.06,708.0
2024-04-17 15:30:00,2940.67,2943.0,2937.14,2937.14,800.0,2940.67,2943.0,2937.14,2937.14,800.0
2024-04-17 15:40:00,2939.83,2942.32,2939.83,2940.94,1014.0,2939.83,2942.32,2939.83,2940.94,1014.0
2024-04-17 15:50:00,2940.01,2942.1,2934.88,2934.88,2560.0,2940.01,2942.1,2934.88,2934.88,2560.0
2024-04-18 09:30:00,2964.06,3005.0,2964.06,2981.31,6003.0,2964.06,3005.0,2964.06,2981.31,6003.0
2024-04-18 09:40:00,2966.74,2978.37,2966.74,2978.37,200.0,2966.74,2978.37,2966.74,2978.37,200.0
2024-04-18 09:50:00,2993.56,2993.56,2993.56,2993.56,100.0,2993.56,2993.56,2993.56,2993.56,100.0
2024-04-18 10:00:00,2990.79,2998.64,2990.79,2998.64,300.0,2990.79,2998.64,2990.79,2998.64,300.0
2024-04-18 10:10:00,2988.64,2993.64,2984.55,2993.64,949.0,2988.64,2993.64,2984.55,2993.64,949.0
2024-04-18 10:20:00,2993.61,2998.72,2993.6,2996.42,700.0,2993.61,2998.72,2993.6,2996.42,700.0
2024-04-18 10:30:00,2996.42,2996.42,2996.42,2996.42,0.0,2996.42,2996.42,2996.42,2996.42,0.0
2024-04-18 10:40:00,2997.68,3000.51,2997.3,2999.12,400.0,2997.68,3000.51,2997.3,2999.12,400.0
2024-04-18 10:50:00,3003.65,3003.65,3000.11,3000.11,300.0,3003.65,3003.65,3000.11,3000.11,300.0
2024-04-18 11:00:00,3000.31,3000.92,2999.15,2999.15,400.0,3000.31,3000.92,2999.15,2999.15,400.0
2024-04-18 11:10:00,2997.29,2999.73,2997.29,2999.73,495.0,2997.29,2999.73,2997.29,2999.73,495.0
2024-04-18 11:20:00,2989.36,2992.57,2989.36,2992.57,400.0,2989.36,2992.57,2989.36,2992.57,400.0
2024-04-18 11:30:00,2992.57,2992.57,2992.57,2992.57,0.0,2992.57,2992.57,2992.57,2992.57,0.0
2024-04-18 11:40:00,2985.0,2988.26,2985.0,2988.14,900.0,2985.0,2988.26,2985.0,2988.14,900.0
2024-04-18 11:50:00,2992.5,2993.65,2990.0,2993.65,1742.0,2992.5,2993.65,2990.0,2993.65,1742.0
2024-04-18 12:00:00,2993.65,2993.65,2993.65,2993.65,0.0,2993.65,2993.65,2993.65,2993.65,0.0
2024-04-18 12:10:00,2989.68,2989.68,2989.68,2989.68,100.0,2989.68,2989.68,2989.68,2989.68,100.0
2024-04-18 12:20:00,2982.33,2982.33,2977.96,2977.96,200.0,2982.33,2982.33,2977.96,2977.96,200.0
2024-04-18 12:30:00,2980.05,2980.05,2980.04,2980.05,100.0,2980.05,2980.05,2980.04,2980.05,100.0
2024-04-18 12:40:00,2978.93,2978.93,2978.92,2978.93,200.0,2978.93,2978.93,2978.92,2978.93,200.0
2024-04-18 12:50:00,2979.76,2979.76,2973.99,2973.99,300.0,2979.76,2979.76,2973.99,2973.99,300.0
2024-04-18 13:00:00,2973.1,2973.1,2971.77,2971.77,400.0,2973.1,2973.1,2971.77,2971.77,400.0
2024-04-18 13:10:00,2964.86,2965.69,2964.86,2965.69,400.0,2964.86,2965.69,2964.86,2965.69,400.0
2024-04-18 13:20:00,2961.7,2961.7,2957.32,2957.32,400.0,2961.7,2961.7,2957.32,2957.32,400.0
2024-04-18 13:30:00,2960.05,2963.1,2960.05,2963.1,400.0,2960.05,2963.1,2960.05,2963.1,400.0
2024-04-18 13:40:00,2962.62,2962.68,2959.42,2962.68,800.0,2962.62,2962.68,2959.42,2962.68,800.0
2024-04-18 13:50:00,2964.7,2964.7,2964.7,2964.7,100.0,2964.7,2964.7,2964.7,2964.7,100.0
2024-04-18 14:00:00,2966.05,2967.0,2962.17,2962.17,1200.0,2966.05,2967.0,2962.17,2962.17,1200.0
2024-04-18 14:10:00,2957.37,2959.45,2952.26,2959.45,900.0,2957.37,2959.45,2952.26,2959.45,900.0
2024-04-18 14:20:00,2959.45,2963.93,2959.45,2963.93,509.0,2959.45,2963.93,2959.45,2963.93,509.0
2024-04-18 14:30:00,2963.17,2963.17,2960.45,2960.47,600.0,2963.17,2963.17,2960.45,2960.47,600.0
2024-04-18 14:40:00,2963.69,2965.85,2963.69,2965.85,300.0,2963.69,2965.85,2963.69,2965.85,300.0
2024-04-18 14:50:00,2961.91,2962.03,2958.26,2958.5,1100.0,2961.91,2962.03,2958.26,2958.5,1100.0
2024-04-18 15:00:00,2958.5,2958.5,2958.5,2958.5,0.0,2958.5,2958.5,2958.5,2958.5,0.0
2024-04-18 15:10:00,2962.06,2962.06,2960.31,2960.31,500.0,2962.06,2962.06,2960.31,2960.31,500.0
2024-04-18 15:20:00,2960.17,2965.08,2960.17,2965.08,809.0,2960.17,2965.08,2960.17,2965.08,809.0
2024-04-18 15:30:00,2966.11,2966.7,2963.56,2963.56,1810.0,2966.11,2966.7,2963.56,2963.56,1810.0
2024-04-18 15:40:00,2963.0,2965.01,2961.46,2961.98,1000.0,2963.0,2965.01,2961.46,2961.98,1000.0
2024-04-18 15:50:00,2964.83,2973.2,2962.41,2973.2,3802.0,2964.83,2973.2,2962.41,2973.2,3802.0
2024-04-19 09:30:00,2987.22,2987.22,2979.86,2981.39,3635.0,2987.22,2987.22,2979.86,2981.39,3635.0
2024-04-19 09:40:00,2983.58,2983.58,2981.8,2981.8,900.0,2983.58,2983.58,2981.8,2981.8,900.0
2024-04-19 09:50:00,2988.04,2988.04,2986.8,2986.8,300.0,2988.04,2988.04,2986.8,2986.8,300.0
2024-04-19 10:00:00,2995.91,2995.91,2991.86,2993.16,2100.0,2995.91,2995.91,2991.86,2993.16,2100.0
2024-04-19 10:10:00,2992.17,2995.7,2988.36,2988.36,769.0,2992.17,2995.7,2988.36,2988.36,769.0
2024-04-19 10:20:00,2992.9,2992.9,2989.55,2989.55,500.0,2992.9,2992.9,2989.55,2989.55,500.0
2024-04-19 10:30:00,2989.55,2989.55,2989.55,2989.55,0.0,2989.55,2989.55,2989.55,2989.55,0.0
2024-04-19 10:40:00,2994.83,2994.83,2993.76,2993.76,300.0,2994.83,2994.83,2993.76,2993.76,300.0
2024-04-19 10:50:00,2995.44,2995.44,2993.57,2993.58,503.0,2995.44,2995.44,2993.57,2993.58,503.0
2024-04-19 11:00:00,2991.14,2991.62,2990.41,2991.62,398.0,2991.14,2991.62,2990.41,2991.62,398.0
2024-04-19 11:10:00,2993.93,2993.93,2993.93,2993.93,100.0,2993.93,2993.93,2993.93,2993.93,100.0
2024-04-19 11:20:00,2995.98,2995.98,2995.98,2995.98,100.0,2995.98,2995.98,2995.98,2995.98,100.0
2024-04-19 11:30:00,2997.12,2999.86,2995.24,2995.25,1060.0,2997.12,2999.86,2995.24,2995.25,1060.0
2024-04-19 11:40:00,2996.77,2996.77,2995.56,2995.56,200.0,2996.77,2996.77,2995.56,2995.56,200.0
2024-04-19 11:50:00,2996.63,2996.84,2992.85,2993.22,900.0,2996.63,2996.84,2992.85,2993.22,900.0
2024-04-19 12:00:00,2991.21,2991.21,2990.46,2990.95,300.0,2991.21,2991.21,2990.46,2990.95,300.0
2024-04-19 12:10:00,2990.93,2990.93,2989.04,2989.04,300.0,2990.93,2990.93,2989.04,2989.04,300.0
2024-04-19 12:20:00,2977.43,2977.43,2977.43,2977.43,100.0,2977.43,2977.43,2977.43,2977.43,100.0
2024-04-19 12:30:00,2973.88,2974.93,2973.88,2974.93,400.0,2973.88,2974.93,2973.88,2974.93,400.0
2024-04-19 12:40:00,2971.71,2978.41,2971.71,2973.92,2918.0,2971.71,2978.41,2971.71,2973.92,2918.0
2024-04-19 12:50:00,2974.35,2974.35,2973.44,2973.44,300.0,2974.35,2974.35,2973.44,2973.44,300.0
2024-04-19 13:00:00,2974.93,2974.93,2972.19,2972.19,200.0,2974.93,2974.93,2972.19,2972.19,200.0
2024-04-19 13:10:00,2973.42,2975.72,2973.42,2975.72,500.0,2973.42,2975.72,2973.42,2975.72,500.0
2024-04-19 13:20:00,2983.68,2983.68,2980.0,2980.0,600.0,2983.68,2983.68,2980.0,2980.0,600.0
2024-04-19 13:30:00,2979.09,2986.95,2979.09,2986.95,310.0,2979.09,2986.95,2979.09,2986.95,310.0
2024-04-19 13:40:00,2987.91,2987.91,2987.75,2987.75,600.0,2987.91,2987.91,2987.75,2987.75,600.0
2024-04-19 13:50:00,2991.68,2991.68,2991.68,2991.68,100.0,2991.68,2991.68,2991.68,2991.68,100.0
2024-04-19 14:00:00,2984.45,2987.83,2984.4,2987.29,725.0,2984.45,2987.83,2984.4,2987.29,725.0
2024-04-19 14:10:00,2987.29,2987.29,2987.29,2987.29,0.0,2987.29,2987.29,2987.29,2987.29,0.0
2024-04-19 14:20:00,2991.46,2996.53,2990.32,2992.05,1303.0,2991.46,2996.53,2990.32,2992.05,1303.0
2024-04-19 14:30:00,2986.93,2987.97,2986.6,2987.97,400.0,2986.93,2987.97,2986.6,2987.97,400.0
2024-04-19 14:40:00,2988.56,2993.2,2988.27,2988.27,1118.0,2988.56,2993.2,2988.27,2988.27,1118.0
2024-04-19 14:50:00,2988.27,2988.27,2988.27,2988.27,0.0,2988.27,2988.27,2988.27,2988.27,0.0
2024-04-19 15:00:00,2988.15,2989.17,2985.63,2985.63,800.0,2988.15,2989.17,2985.63,2985.63,800.0
2024-04-19 15:10:00,2987.66,2987.66,2987.0,2987.0,357.0,2987.66,2987.66,2987.0,2987.0,357.0
2024-04-19 15:20:00,2988.15,2989.4,2986.84,2989.4,300.0,2988.15,2989.4,2986.84,2989.4,300.0
2024-04-19 15:30:00,2988.72,2990.27,2988.62,2989.32,966.0,2988.72,2990.27,2988.62,2989.32,966.0
2024-04-19 15:40:00,2988.81,2989.63,2984.61,2986.51,998.0,2988.81,2989.63,2984.61,2986.51,998.0
2024-04-19 15:50:00,2983.33,2984.67,2981.13,2984.67,2790.0,2983.33,2984.67,2981.13,2984.67,2790.0
2024-04-22 09:30:00,3004.96,3004.96,2986.0,2994.08,1155.0,3004.96,3004.96,2986.0,2994.08,1155.0
2024-04-22 09:40:00,2988.71,2988.93,2987.66,2987.66,300.0,2988.71,2988.93,2987.66,2987.66,300.0
2024-04-22 09:50:00,2980.18,2983.98,2979.47,2983.98,400.0,2980.18,2983.98,2979.47,2983.98,400.0
2024-04-22 10:00:00,2980.5,2986.54,2980.5,2982.72,400.0,2980.5,2986.54,2980.5,2982.72,400.0
2024-04-22 10:10:00,2987.96,2989.44,2984.48,2984.48,426.0,2987.96,2989.44,2984.48,2984.48,426.0
2024-04-22 10:20:00,2983.12,2985.46,2983.12,2985.39,400.0,2983.12,2985.46,2983.12,2985.39,400.0
2024-04-22 10:30:00,2982.98,2984.85,2964.69,2964.69,3461.0,2982.98,2984.85,2964.69,2964.69,3461.0
2024-04-22 10:40:00,2972.39,2972.39,2951.58,2955.43,4035.0,2972.39,2972.39,2951.58,2955.43,4035.0
2024-04-22 10:50:00,2958.74,2962.26,2957.24,2962.26,1600.0,2958.74,2962.26,2957.24,2962.26,1600.0
2024-04-22 11:00:00,2966.12,2973.72,2965.52,2965.52,1406.0,2966.12,2973.72,2965.52,2965.52,1406.0
2024-04-22 11:10:00,2964.48,2967.0,2961.7,2962.48,1600.0,2964.48,2967.0,2961.7,2962.48,1600.0
2024-04-22 11:20:00,2962.31,2964.78,2952.22,2952.22,1132.0,2962.31,2964.78,2952.22,2952.22,1132.0
2024-04-22 11:30:00,2958.03,2958.03,2953.04,2953.17,403.0,2958.03,2958.03,2953.04,2953.17,403.0
2024-04-22 11:40:00,2951.41,2963.93,2951.41,2963.43,1174.0,2951.41,2963.93,2951.41,2963.43,1174.0
2024-04-22 11:50:00,2964.12,2966.47,2963.88,2964.97,1500.0,2964.12,2966.47,2963.88,2964.97,1500.0
2024-04-22 12:00:00,2960.42,2963.4,2956.78,2963.39,715.0,2960.42,2963.4,2956.78,2963.39,715.0
2024-04-22 12:10:00,2962.09,2965.68,2962.09,2962.29,1200.0,2962.09,2965.68,2962.09,2962.29,1200.0
2024-04-22 12:20:00,2961.63,2961.63,2956.58,2961.42,709.0,2961.63,2961.63,2956.58,2961.42,709.0
2024-04-22 12:30:00,2961.42,2961.42,2961.42,2961.42,0.0,2961.42,2961.42,2961.42,2961.42,0.0
2024-04-22 12:40:00,2962.71,2963.49,2956.91,2957.36,1500.0,2962.71,2963.49,2956.91,2957.36,1500.0
2024-04-22 12:50:00,2960.88,2962.28,2958.54,2960.6,1000.0,2960.88,2962.28,2958.54,2960.6,1000.0
2024-04-22 13:00:00,2959.06,2968.64,2959.06,2966.83,1949.0,2959.06,2968.64,2959.06,2966.83,1949.0
2024-04-22 13:10:00,2964.01,2966.51,2964.0,2964.0,815.0,2964.01,2966.51,2964.0,2964.0,815.0
2024-04-22 13:20:00,2959.88,2964.21,2959.88,2963.99,600.0,2959.88,2964.21,2959.88,2963.99,600.0
2024-04-22 13:30:00,2965.22,2965.26,2962.48,2964.86,700.0,2965.22,2965.26,2962.48,2964.86,700.0
2024-04-22 13:40:00,2964.86,2965.93,2963.34,2965.93,400.0,2964.86,2965.93,2963.34,2965.93,400.0
2024-04-22 13:50:00,2966.48,2970.67,2966.46,2970.66,500.0,2966.48,2970.67,2966.46,2970.66,500.0
2024-04-22 14:00:00,2973.61,2981.35,2973.61,2981.35,963.0,2973.61,2981.35,2973.61,2981.35,963.0
2024-04-22 14:10:00,2982.35,2988.47,2982.34,2987.35,1000.0,2982.35,2988.47,2982.34,2987.35,1000.0
2024-04-22 14:20:00,2989.67,2992.68,2989.67,2990.38,300.0,2989.67,2992.68,2989.67,2990.38,300.0
2024-04-22 14:30:00,2988.42,2991.84,2988.42,2991.22,800.0,2988.42,2991.84,2988.42,2991.22,800.0
2024-04-22 14:40:00,2987.49,2987.51,2977.85,2979.62,1953.0,2987.49,2987.51,2977.85,2979.62,1953.0
2024-04-22 14:50:00,2980.34,2984.77,2978.2,2984.77,385.0,2980.34,2984.77,2978.2,2984.77,385.0
2024-04-22 15:00:00,2982.61,2982.61,2982.47,2982.48,400.0,2982.61,2982.61,2982.47,2982.48,400.0
2024-04-22 15:10:00,2982.45,2982.45,2981.55,2981.55,1000.0,2982.45,2982.45,2981.55,2981.55,1000.0
2024-04-22 15:20:00,2981.21,2981.21,2977.54,2977.54,949.0,2981.21,2981.21,2977.54,2977.54,949.0
2024-04-22 15:30:00,2979.09,2980.17,2975.13,2976.14,2231.0,2979.09,2980.17,2975.13,2976.14,2231.0
2024-04-22 15:40:00,2976.28,2976.28,2971.71,2971.71,1421.0,2976.28,2976.28,2971.71,2971.71,1421.0
2024-04-22 15:50:00,2972.51,2972.51,2960.89,2960.89,5470.0,2972.51,2972.51,2960.89,2960.89,5470.0
2024-04-23 09:30:00,2990.44,2990.44,2990.44,2990.44,1618.0,2990.44,2990.44,2990.44,2990.44,1618.0
2024-04-23 09:40:00,2967.16,2971.17,2959.5,2971.17,418.0,2967.16,2971.17,2959.5,2971.17,418.0
2024-04-23 09:50:00,2971.17,2971.17,2971.17,2971.17,0.0,2971.17,2971.17,2971.17,2971.17,0.0
2024-04-23 10:00:00,2958.29,2962.22,2957.49,2961.56,1097.0,2958.29,2962.22,2957.49,2961.56,1097.0
2024-04-23 10:10:00,2965.08,2966.5,2965.08,2966.5,200.0,2965.08,2966.5,2965.08,2966.5,200.0
2024-04-23 10:20:00,2968.61,2968.61,2968.61,2968.61,100.0,2968.61,2968.61,2968.61,2968.61,100.0
2024-04-23 10:30:00,2965.66,2965.66,2959.52,2959.52,200.0,2965.66,2965.66,2959.52,2959.52,200.0
2024-04-23 10:40:00,2963.85,2968.48,2963.71,2964.6,700.0,2963.85,2968.48,2963.71,2964.6,700.0
2024-04-23 10:50:00,2975.29,2975.37,2971.68,2975.37,300.0,2975.29,2975.37,2971.68,2975.37,300.0
2024-04-23 11:00:00,2978.07,2978.96,2976.14,2978.2,700.0,2978.07,2978.96,2976.14,2978.2,700.0
2024-04-23 11:10:00,2977.64,2977.64,2977.64,2977.64,100.0,2977.64,2977.64,2977.64,2977.64,100.0
2024-04-23 11:20:00,2977.64,2977.64,2977.64,2977.64,0.0,2977.64,2977.64,2977.64,2977.64,0.0
2024-04-23 11:30:00,2975.07,2975.07,2974.68,2974.93,400.0,2975.07,2975.07,2974.68,2974.93,400.0
2024-04-23 11:40:00,2971.7,2972.92,2971.7,2972.92,200.0,2971.7,2972.92,2971.7,2972.92,200.0
2024-04-23 11:50:00,2974.97,2974.97,2974.97,2974.97,100.0,2974.97,2974.97,2974.97,2974.97,100.0
2024-04-23 12:00:00,2974.97,2974.97,2974.97,2974.97,0.0,2974.97,2974.97,2974.97,2974.97,0.0
2024-04-23 12:10:00,2966.38,2966.38,2966.38,2966.38,100.0,2966.38,2966.38,2966.38,2966.38,100.0
2024-04-23 12:20:00,2965.69,2965.69,2965.69,2965.69,100.0,2965.69,2965.69,2965.69,2965.69,100.0
2024-04-23 12:30:00,2963.54,2971.94,2963.54,2969.66,300.0,2963.54,2971.94,2963.54,2969.66,300.0
2024-04-23 12:40:00,2969.66,2969.66,2969.66,2969.66,0.0,2969.66,2969.66,2969.66,2969.66,0.0
2024-04-23 12:50:00,2968.35,2968.35,2968.35,2968.35,100.0,2968.35,2968.35,2968.35,2968.35,100.0
2024-04-23 13:00:00,2968.35,2968.35,2968.35,2968.35,0.0,2968.35,2968.35,2968.35,2968.35,0.0
2024-04-23 13:10:00,2968.35,2968.35,2968.35,2968.35,0.0,2968.35,2968.35,2968.35,2968.35,0.0
2024-04-23 13:20:00,2968.35,2968.35,2968.35,2968.35,0.0,2968.35,2968.35,2968.35,2968.35,0.0
2024-04-23 13:30:00,2969.35,2969.35,2969.35,2969.35,100.0,2969.35,2969.35,2969.35,2969.35,100.0
2024-04-23 13:40:00,2969.35,2969.35,2969.35,2969.35,0.0,2969.35,2969.35,2969.35,2969.35,0.0
2024-04-23 13:50:00,2972.66,2972.66,2972.15,2972.16,500.0,2972.66,2972.66,2972.15,2972.16,500.0
2024-04-23 14:00:00,2972.98,2974.38,2972.98,2974.38,519.0,2972.98,2974.38,2972.98,2974.38,519.0
2024-04-23 14:10:00,2968.69,2968.69,2968.69,2968.69,100.0,2968.69,2968.69,2968.69,2968.69,100.0
2024-04-23 14:20:00,2970.74,2970.74,2970.73,2970.74,200.0,2970.74,2970.74,2970.73,2970.74,200.0
2024-04-23 14:30:00,2969.73,2974.07,2969.73,2972.44,1005.0,2969.73,2974.07,2969.73,2972.44,1005.0
2024-04-23 14:40:00,2971.38,2971.38,2971.38,2971.38,100.0,2971.38,2971.38,2971.38,2971.38,100.0
2024-04-23 14:50:00,2968.29,2968.29,2968.16,2968.16,250.0,2968.29,2968.29,2968.16,2968.16,250.0
2024-04-23 15:00:00,2968.47,2971.05,2968.47,2968.98,471.0,2968.47,2971.05,2968.47,2968.98,471.0
2024-04-23 15:10:00,2968.98,2968.98,2968.98,2968.98,0.0,2968.98,2968.98,2968.98,2968.98,0.0
2024-04-23 15:20:00,2970.47,2970.51,2967.39,2967.39,501.0,2970.47,2970.51,2967.39,2967.39,501.0
2024-04-23 15:30:00,2966.86,2971.11,2966.86,2968.2,1000.0,2966.86,2971.11,2966.86,2968.2,1000.0
2024-04-23 15:40:00,2968.2,2969.12,2966.29,2969.12,560.0,2968.2,2969.12,2966.29,2969.12,560.0
2024-04-23 15:50:00,2969.16,2969.16,2959.81,2963.15,3605.0,2969.16,2969.16,2959.81,2963.15,3605.0
2024-04-24 09:30:00,2945.86,2956.32,2944.06,2956.32,1527.0,2945.86,2956.32,2944.06,2956.32,1527.0
2024-04-24 09:40:00,2960.27,2960.27,2960.27,2960.27,100.0,2960.27,2960.27,2960.27,2960.27,100.0
2024-04-24 09:50:00,2968.52,2971.51,2964.72,2964.79,1505.0,2968.52,2971.51,2964.72,2964.79,1505.0
2024-04-24 10:00:00,2973.01,2978.48,2968.01,2978.48,1100.0,2973.01,2978.48,2968.01,2978.48,1100.0
2024-04-24 10:10:00,2982.5,2982.5,2970.08,2970.24,760.0,2982.5,2982.5,2970.08,2970.24,760.0
2024-04-24 10:20:00,2970.24,2970.24,2970.24,2970.24,0.0,2970.24,2970.24,2970.24,2970.24,0.0
2024-04-24 10:30:00,2972.61,2972.61,2972.61,2972.61,100.0,2972.61,2972.61,2972.61,2972.61,100.0
2024-04-24 10:40:00,2967.53,2967.53,2964.36,2964.36,619.0,2967.53,2967.53,2964.36,2964.36,619.0
2024-04-24 10:50:00,2964.36,2964.36,2964.36,2964.36,0.0,2964.36,2964.36,2964.36,2964.36,0.0
2024-04-24 11:00:00,2966.68,2966.68,2960.48,2960.48,300.0,2966.68,2966.68,2960.48,2960.48,300.0
2024-04-24 11:10:00,2959.49,2959.49,2959.49,2959.49,100.0,2959.49,2959.49,2959.49,2959.49,100.0
2024-04-24 11:20:00,2958.19,2958.24,2958.19,2958.24,200.0,2958.19,2958.24,2958.19,2958.24,200.0
2024-04-24 11:30:00,2958.23,2961.95,2958.22,2959.91,813.0,2958.23,2961.95,2958.22,2959.91,813.0
2024-04-24 11:40:00,2959.91,2959.91,2959.91,2959.91,0.0,2959.91,2959.91,2959.91,2959.91,0.0
2024-04-24 11:50:00,2963.77,2964.71,2963.77,2964.71,200.0,2963.77,2964.71,2963.77,2964.71,200.0
2024-04-24 12:00:00,2967.0,2968.99,2967.0,2968.99,200.0,2967.0,2968.99,2967.0,2968.99,200.0
2024-04-24 12:10:00,2967.29,2967.29,2967.29,2967.29,200.0,2967.29,2967.29,2967.29,2967.29,200.0
2024-04-24 12:20:00,2967.29,2967.29,2967.29,2967.29,0.0,2967.29,2967.29,2967.29,2967.29,0.0
2024-04-24 12:30:00,2965.33,2965.33,2961.12,2964.79,1256.0,2965.33,2965.33,2961.12,2964.79,1256.0
2024-04-24 12:40:00,2963.52,2963.52,2963.51,2963.52,100.0,2963.52,2963.52,2963.51,2963.52,100.0
2024-04-24 12:50:00,2963.52,2963.52,2963.52,2963.52,0.0,2963.52,2963.52,2963.52,2963.52,0.0
2024-04-24 13:00:00,2963.52,2963.52,2963.52,2963.52,0.0,2963.52,2963.52,2963.52,2963.52,0.0
2024-04-24 13:10:00,2963.12,2963.12,2963.12,2963.12,100.0,2963.12,2963.12,2963.12,2963.12,100.0
2024-04-24 13:20:00,2966.5,2967.0,2966.5,2967.0,300.0,2966.5,2967.0,2966.5,2967.0,300.0
2024-04-24 13:30:00,2973.02,2973.95,2973.02,2973.95,200.0,2973.02,2973.95,2973.02,2973.95,200.0
2024-04-24 13:40:00,2973.95,2973.95,2973.95,2973.95,0.0,2973.95,2973.95,2973.95,2973.95,0.0
2024-04-24 13:50:00,2973.95,2973.95,2973.95,2973.95,0.0,2973.95,2973.95,2973.95,2973.95,0.0
2024-04-24 14:00:00,2975.69,2975.69,2975.0,2975.0,300.0,2975.69,2975.69,2975.0,2975.0,300.0
2024-04-24 14:10:00,2980.9,2980.9,2980.89,2980.9,133.0,2980.9,2980.9,2980.89,2980.9,133.0
2024-04-24 14:20:00,2976.73,2976.73,2976.73,2976.73,141.0,2976.73,2976.73,2976.73,2976.73,141.0
2024-04-24 14:30:00,2976.36,2976.36,2976.36,2976.36,100.0,2976.36,2976.36,2976.36,2976.36,100.0
2024-04-24 14:40:00,2979.0,2981.89,2978.35,2981.89,500.0,2979.0,2981.89,2978.35,2981.89,500.0
2024-04-24 14:50:00,2980.25,2981.39,2980.12,2981.39,300.0,2980.25,2981.39,2980.12,2981.39,300.0
2024-04-24 15:00:00,2977.44,2982.37,2977.44,2982.09,800.0,2977.44,2982.37,2977.44,2982.09,800.0
2024-04-24 15:10:00,2984.86,2985.85,2983.69,2984.27,1000.0,2984.86,2985.85,2983.69,2984.27,1000.0
2024-04-24 15:20:00,2985.36,2986.5,2983.19,2986.35,903.0,2985.36,2986.5,2983.19,2986.35,903.0
2024-04-24 15:30:00,2984.95,2986.5,2983.12,2985.17,1283.0,2984.95,2986.5,2983.12,2985.17,1283.0
2024-04-24 15:40:00,2986.21,2986.21,2983.44,2985.44,1576.0,2986.21,2986.21,2983.44,2985.44,1576.0
2024-04-24 15:50:00,2986.22,2994.26,2986.22,2989.39,2713.0,2986.22,2994.26,2986.22,2989.39,2713.0
2024-04-25 09:30:00,2901.84,2934.12,2900.01,2900.01,6193.0,2901.84,2934.12,2900.01,2900.01,6193.0
2024-04-25 09:40:00,2910.05,2918.95,2894.5,2899.36,1601.0,2910.05,2918.95,2894.5,2899.36,1601.0
2024-04-25 09:50:00,2903.78,2903.78,2876.1,2881.57,1737.0,2903.78,2903.78,2876.1,2881.57,1737.0
2024-04-25 10:00:00,2884.95,2884.95,2863.5,2863.5,2676.0,2884.95,2884.95,2863.5,2863.5,2676.0
2024-04-25 10:10:00,2863.97,2871.83,2860.71,2869.86,2409.0,2863.97,2871.83,2860.71,2869.86,2409.0
2024-04-25 10:20:00,2867.51,2868.99,2855.5,2858.9,2900.0,2867.51,2868.99,2855.5,2858.9,2900.0
2024-04-25 10:30:00,2855.37,2864.94,2851.42,2864.25,2100.0,2855.37,2864.94,2851.42,2864.25,2100.0
2024-04-25 10:40:00,2860.88,2870.77,2858.86,2870.77,1700.0,2860.88,2870.77,2858.86,2870.77,1700.0
2024-04-25 10:50:00,2867.68,2874.98,2867.68,2874.42,1705.0,2867.68,2874.98,2867.68,2874.42,1705.0
2024-04-25 11:00:00,2875.24,2882.36,2867.46,2874.78,2360.0,2875.24,2882.36,2867.46,2874.78,2360.0
2024-04-25 11:10:00,2874.5,2876.73,2868.41,2875.67,4061.0,2874.5,2876.73,2868.41,2875.67,4061.0
2024-04-25 11:20:00,2877.75,2895.7,2877.75,2890.85,2071.0,2877.75,2895.7,2877.75,2890.85,2071.0
2024-04-25 11:30:00,2896.43,2905.94,2894.97,2905.93,914.0,2896.43,2905.94,2894.97,2905.93,914.0
2024-04-25 11:40:00,2905.63,2916.28,2905.63,2914.87,1000.0,2905.63,2916.28,2905.63,2914.87,1000.0
2024-04-25 11:50:00,2914.18,2921.03,2914.18,2917.16,918.0,2914.18,2921.03,2914.18,2917.16,918.0
2024-04-25 12:00:00,2922.53,2926.83,2922.53,2925.0,700.0,2922.53,2926.83,2922.53,2925.0,700.0
2024-04-25 12:10:00,2929.65,2929.97,2922.44,2922.44,500.0,2929.65,2929.97,2922.44,2922.44,500.0
2024-04-25 12:20:00,2917.29,2930.48,2917.29,2930.48,611.0,2917.29,2930.48,2917.29,2930.48,611.0
2024-04-25 12:30:00,2922.95,2924.51,2922.95,2924.51,900.0,2922.95,2924.51,2922.95,2924.51,900.0
2024-04-25 12:40:00,2924.47,2926.76,2924.06,2924.06,612.0,2924.47,2926.76,2924.06,2924.06,612.0
2024-04-25 12:50:00,2927.93,2932.45,2927.93,2931.3,400.0,2927.93,2932.45,2927.93,2931.3,400.0
2024-04-25 13:00:00,2924.93,2924.93,2924.93,2924.93,100.0,2924.93,2924.93,2924.93,2924.93,100.0
2024-04-25 13:10:00,2926.98,2926.98,2926.97,2926.98,100.0,2926.98,2926.98,2926.97,2926.98,100.0
2024-04-25 13:20:00,2925.89,2930.97,2924.48,2930.97,500.0,2925.89,2930.97,2924.48,2930.97,500.0
2024-04-25 13:30:00,2930.2,2930.2,2930.2,2930.2,100.0,2930.2,2930.2,2930.2,2930.2,100.0
2024-04-25 13:40:00,2937.32,2937.32,2934.15,2934.15,500.0,2937.32,2937.32,2934.15,2934.15,500.0
2024-04-25 13:50:00,2937.77,2937.77,2937.77,2937.77,100.0,2937.77,2937.77,2937.77,2937.77,100.0
2024-04-25 14:00:00,2935.66,2936.21,2935.65,2936.17,400.0,2935.66,2936.21,2935.65,2936.17,400.0
2024-04-25 14:10:00,2935.59,2935.59,2933.5,2934.87,360.0,2935.59,2935.59,2933.5,2934.87,360.0
2024-04-25 14:20:00,2936.58,2936.58,2931.82,2932.0,1416.0,2936.58,2936.58,2931.82,2932.0,1416.0
2024-04-25 14:30:00,2933.07,2934.53,2931.92,2933.66,800.0,2933.07,2934.53,2931.92,2933.66,800.0
2024-04-25 14:40:00,2934.99,2934.99,2930.08,2931.46,1453.0,2934.99,2934.99,2930.08,2931.46,1453.0
2024-04-25 14:50:00,2931.44,2931.77,2929.26,2931.77,600.0,2931.44,2931.77,2929.26,2931.77,600.0
2024-04-25 15:00:00,2935.14,2937.51,2932.17,2933.91,2301.0,2935.14,2937.51,2932.17,2933.91,2301.0
2024-04-25 15:10:00,2936.47,2938.22,2934.92,2937.45,924.0,2936.47,2938.22,2934.92,2937.45,924.0
2024-04-25 15:20:00,2938.93,2945.65,2938.93,2943.44,2002.0,2938.93,2945.65,2938.93,2943.44,2002.0
2024-04-25 15:30:00,2945.13,2946.14,2939.83,2942.73,2744.0,2945.13,2946.14,2939.83,2942.73,2744.0
2024-04-25 15:40:00,2942.73,2943.57,2937.97,2940.74,1844.0,2942.73,2943.57,2937.97,2940.74,1844.0
2024-04-25 15:50:00,2941.05,2952.55,2941.04,2945.25,4040.0,2941.05,2952.55,2941.04,2945.25,4040.0
2024-04-26 09:30:00,2934.56,2944.39,2934.56,2935.4,1026.0,2934.56,2944.39,2934.56,2935.4,1026.0
2024-04-26 09:40:00,2945.55,2945.58,2933.5,2939.23,756.0,2945.55,2945.58,2933.5,2939.23,756.0
2024-04-26 09:50:00,2950.04,2955.5,2950.0,2955.5,900.0,2950.04,2955.5,2950.0,2955.5,900.0
2024-04-26 10:00:00,2958.71,2958.71,2958.71,2958.71,100.0,2958.71,2958.71,2958.71,2958.71,100.0
2024-04-26 10:10:00,2960.61,2962.74,2960.61,2962.59,500.0,2960.61,2962.74,2960.61,2962.59,500.0
2024-04-26 10:20:00,2958.83,2958.83,2949.89,2952.3,1209.0,2958.83,2958.83,2949.89,2952.3,1209.0
2024-04-26 10:30:00,2950.08,2955.96,2948.19,2948.19,748.0,2950.08,2955.96,2948.19,2948.19,748.0
2024-04-26 10:40:00,2951.84,2951.84,2951.84,2951.84,100.0,2951.84,2951.84,2951.84,2951.84,100.0
2024-04-26 10:50:00,2945.83,2949.23,2942.49,2949.23,600.0,2945.83,2949.23,2942.49,2949.23,600.0
2024-04-26 11:00:00,2949.23,2949.23,2949.23,2949.23,0.0,2949.23,2949.23,2949.23,2949.23,0.0
2024-04-26 11:10:00,2946.55,2951.46,2946.1,2951.45,600.0,2946.55,2951.46,2946.1,2951.45,600.0
2024-04-26 11:20:00,2945.92,2948.18,2943.57,2943.57,400.0,2945.92,2948.18,2943.57,2943.57,400.0
2024-04-26 11:30:00,2949.8,2949.93,2946.93,2949.29,726.0,2949.8,2949.93,2946.93,2949.29,726.0
2024-04-26 11:40:00,2943.57,2949.09,2943.57,2949.09,226.0,2943.57,2949.09,2943.57,2949.09,226.0
2024-04-26 11:50:00,2949.74,2949.74,2949.74,2949.74,100.0,2949.74,2949.74,2949.74,2949.74,100.0
2024-04-26 12:00:00,2945.12,2946.12,2945.12,2946.12,200.0,2945.12,2946.12,2945.12,2946.12,200.0
2024-04-26 12:10:00,2947.34,2947.34,2947.34,2947.34,100.0,2947.34,2947.34,2947.34,2947.34,100.0
2024-04-26 12:20:00,2947.16,2947.8,2945.23,2947.45,724.0,2947.16,2947.8,2945.23,2947.45,724.0
2024-04-26 12:30:00,2954.46,2954.46,2951.33,2951.33,301.0,2954.46,2954.46,2951.33,2951.33,301.0
2024-04-26 12:40:00,2947.53,2947.53,2947.53,2947.53,100.0,2947.53,2947.53,2947.53,2947.53,100.0
2024-04-26 12:50:00,2947.53,2947.53,2947.53,2947.53,0.0,2947.53,2947.53,2947.53,2947.53,0.0
2024-04-26 13:00:00,2961.12,2961.12,2958.31,2958.31,331.0,2961.12,2961.12,2958.31,2958.31,331.0
2024-04-26 13:10:00,2959.41,2959.41,2959.41,2959.41,100.0,2959.41,2959.41,2959.41,2959.41,100.0
2024-04-26 13:20:00,2961.0,2961.0,2958.5,2958.5,300.0,2961.0,2961.0,2958.5,2958.5,300.0
2024-04-26 13:30:00,2958.5,2958.5,2958.5,2958.5,0.0,2958.5,2958.5,2958.5,2958.5,0.0
2024-04-26 13:40:00,2956.45,2956.45,2956.34,2956.34,400.0,2956.45,2956.45,2956.34,2956.34,400.0
2024-04-26 13:50:00,2955.52,2955.52,2955.52,2955.52,100.0,2955.52,2955.52,2955.52,2955.52,100.0
2024-04-26 14:00:00,2954.15,2954.15,2954.15,2954.15,100.0,2954.15,2954.15,2954.15,2954.15,100.0
2024-04-26 14:10:00,2955.92,2955.92,2951.65,2951.65,400.0,2955.92,2955.92,2951.65,2951.65,400.0
2024-04-26 14:20:00,2955.97,2955.97,2955.97,2955.97,400.0,2955.97,2955.97,2955.97,2955.97,400.0
2024-04-26 14:30:00,2954.12,2954.12,2954.12,2954.12,100.0,2954.12,2954.12,2954.12,2954.12,100.0
2024-04-26 14:40:00,2955.78,2955.78,2955.78,2955.78,200.0,2955.78,2955.78,2955.78,2955.78,200.0
2024-04-26 14:50:00,2954.36,2956.6,2954.36,2956.6,400.0,2954.36,2956.6,2954.36,2956.6,400.0
2024-04-26 15:00:00,2957.12,2957.12,2957.12,2957.12,100.0,2957.12,2957.12,2957.12,2957.12,100.0
2024-04-26 15:10:00,2954.44,2954.44,2953.99,2953.99,300.0,2954.44,2954.44,2953.99,2953.99,300.0
2024-04-26 15:20:00,2951.61,2951.61,2951.02,2951.61,796.0,2951.61,2951.61,2951.02,2951.61,796.0
2024-04-26 15:30:00,2947.57,2947.97,2943.3,2947.38,1491.0,2947.57,2947.97,2943.3,2947.38,1491.0
2024-04-26 15:40:00,2944.57,2948.55,2944.57,2948.55,300.0,2944.57,2948.55,2944.57,2948.55,300.0
2024-04-26 15:50:00,2945.87,2950.24,2944.05,2950.24,5242.0,2945.87,2950.24,2944.05,2950.24,5242.0
2024-04-29 09:30:00,2944.98,2973.63,2944.98,2973.63,406.0,2944.98,2973.63,2944.98,2973.63,406.0
2024-04-29 09:40:00,2943.61,2957.5,2943.61,2952.2,1390.0,2943.61,2957.5,2943.61,2952.2,1390.0
2024-04-29 09:50:00,2954.96,2962.02,2951.22,2955.54,1926.0,2954.96,2962.02,2951.22,2955.54,1926.0
2024-04-29 10:00:00,2961.38,2968.52,2958.45,2963.91,5743.0,2961.38,2968.52,2958.45,2963.91,5743.0
2024-04-29 10:10:00,2964.99,2978.71,2964.89,2978.71,3500.0,2964.99,2978.71,2964.89,2978.71,3500.0
2024-04-29 10:20:00,2975.14,2975.14,2975.14,2975.14,100.0,2975.14,2975.14,2975.14,2975.14,100.0
2024-04-29 10:30:00,2976.62,2982.33,2976.62,2982.33,300.0,2976.62,2982.33,2976.62,2982.33,300.0
2024-04-29 10:40:00,2975.84,2978.53,2973.02,2973.02,1022.0,2975.84,2978.53,2973.02,2973.02,1022.0
2024-04-29 10:50:00,2979.5,2979.5,2973.04,2976.16,1080.0,2979.5,2979.5,2973.04,2976.16,1080.0
2024-04-29 11:00:00,2976.16,2977.89,2972.65,2974.66,4100.0,2976.16,2977.89,2972.65,2974.66,4100.0
2024-04-29 11:10:00,2974.84,2974.84,2974.83,2974.84,100.0,2974.84,2974.84,2974.83,2974.84,100.0
2024-04-29 11:20:00,2977.64,2977.77,2975.29,2976.6,829.0,2977.64,2977.77,2975.29,2976.6,829.0
2024-04-29 11:30:00,2974.09,2976.29,2973.73,2973.73,500.0,2974.09,2976.29,2973.73,2973.73,500.0
2024-04-29 11:40:00,2972.22,2973.89,2970.78,2972.73,700.0,2972.22,2973.89,2970.78,2972.73,700.0
2024-04-29 11:50:00,2973.6,2973.6,2973.6,2973.6,100.0,2973.6,2973.6,2973.6,2973.6,100.0
2024-04-29 12:00:00,2976.99,2977.09,2976.99,2977.09,300.0,2976.99,2977.09,2976.99,2977.09,300.0
2024-04-29 12:10:00,2977.96,2977.96,2974.81,2977.32,400.0,2977.96,2977.96,2974.81,2977.32,400.0
2024-04-29 12:20:00,2977.69,2980.24,2977.69,2980.24,300.0,2977.69,2980.24,2977.69,2980.24,300.0
2024-04-29 12:30:00,2981.6,2983.36,2981.59,2983.35,500.0,2981.6,2983.36,2981.59,2983.35,500.0
2024-04-29 12:40:00,2983.34,2983.34,2983.34,2983.34,200.0,2983.34,2983.34,2983.34,2983.34,200.0
2024-04-29 12:50:00,2985.61,2985.82,2985.02,2985.82,631.0,2985.61,2985.82,2985.02,2985.82,631.0
2024-04-29 13:00:00,2985.81,2985.81,2980.94,2980.94,1577.0,2985.81,2985.81,2980.94,2980.94,1577.0
2024-04-29 13:10:00,2984.5,2986.2,2984.0,2984.0,1300.0,2984.5,2986.2,2984.0,2984.0,1300.0
2024-04-29 13:20:00,2982.41,2984.06,2981.99,2983.33,540.0,2982.41,2984.06,2981.99,2983.33,540.0
2024-04-29 13:30:00,2983.33,2983.33,2983.33,2983.33,0.0,2983.33,2983.33,2983.33,2983.33,0.0
2024-04-29 13:40:00,2983.33,2983.33,2983.33,2983.33,0.0,2983.33,2983.33,2983.33,2983.33,0.0
2024-04-29 13:50:00,2975.13,2975.13,2975.13,2975.13,100.0,2975.13,2975.13,2975.13,2975.13,100.0
2024-04-29 14:00:00,2975.28,2978.75,2975.16,2977.16,942.0,2975.28,2978.75,2975.16,2977.16,942.0
2024-04-29 14:10:00,2980.12,2982.5,2980.09,2982.5,859.0,2980.12,2982.5,2980.09,2982.5,859.0
2024-04-29 14:20:00,2985.24,2985.73,2984.66,2985.73,1000.0,2985.24,2985.73,2984.66,2985.73,1000.0
2024-04-29 14:30:00,2989.91,2989.92,2987.65,2987.65,478.0,2989.91,2989.92,2987.65,2987.65,478.0
2024-04-29 14:40:00,2991.8,2992.7,2991.0,2992.62,899.0,2991.8,2992.7,2991.0,2992.62,899.0
2024-04-29 14:50:00,2993.09,2993.09,2993.09,2993.09,300.0,2993.09,2993.09,2993.09,2993.09,300.0
2024-04-29 15:00:00,2987.37,2987.37,2982.69,2982.69,615.0,2987.37,2987.37,2982.69,2982.69,615.0
2024-04-29 15:10:00,2982.69,2982.69,2982.69,2982.69,0.0,2982.69,2982.69,2982.69,2982.69,0.0
2024-04-29 15:20:00,2987.82,2987.82,2987.42,2987.43,400.0,2987.82,2987.82,2987.42,2987.43,400.0
2024-04-29 15:30:00,2987.37,2989.64,2984.83,2989.16,1379.0,2987.37,2989.64,2984.83,2989.16,1379.0
2024-04-29 15:40:00,2987.05,2987.38,2984.05,2984.29,940.0,2987.05,2987.38,2984.05,2984.29,940.0
2024-04-29 15:50:00,2982.7,2998.63,2982.7,2995.93,4905.0,2982.7,2998.63,2982.7,2995.93,4905.0
2024-04-30 09:30:00,2997.89,3005.19,2985.8,2988.29,2680.0,2997.89,3005.19,2985.8,2988.29,2680.0
2024-04-30 09:40:00,2988.5,2988.5,2988.43,2988.43,300.0,2988.5,2988.5,2988.43,2988.43,300.0
2024-04-30 09:50:00,2982.35,2982.35,2974.85,2980.51,2413.0,2982.35,2982.35,2974.85,2980.51,2413.0
2024-04-30 10:00:00,2976.81,2977.0,2972.64,2977.0,924.0,2976.81,2977.0,2972.64,2977.0,924.0
2024-04-30 10:10:00,2972.13,2972.13,2960.57,2960.57,1074.0,2972.13,2972.13,2960.57,2960.57,1074.0
2024-04-30 10:20:00,2957.04,2958.54,2953.57,2953.57,724.0,2957.04,2958.54,2953.57,2953.57,724.0
2024-04-30 10:30:00,2955.54,2955.54,2952.5,2952.62,407.0,2955.54,2955.54,2952.5,2952.62,407.0
2024-04-30 10:40:00,2954.67,2960.95,2954.67,2957.87,300.0,2954.67,2960.95,2954.67,2957.87,300.0
2024-04-30 10:50:00,2957.79,2963.84,2957.41,2963.84,1599.0,2957.79,2963.84,2957.41,2963.84,1599.0
2024-04-30 11:00:00,2962.81,2962.81,2956.47,2960.0,908.0,2962.81,2962.81,2956.47,2960.0,908.0
2024-04-30 11:10:00,2958.78,2962.12,2958.77,2962.12,300.0,2958.78,2962.12,2958.77,2962.12,300.0
2024-04-30 11:20:00,2962.12,2962.12,2962.12,2962.12,0.0,2962.12,2962.12,2962.12,2962.12,0.0
2024-04-30 11:30:00,2962.12,2962.12,2962.12,2962.12,0.0,2962.12,2962.12,2962.12,2962.12,0.0
2024-04-30 11:40:00,2965.18,2965.18,2965.18,2965.18,100.0,2965.18,2965.18,2965.18,2965.18,100.0
2024-04-30 11:50:00,2969.3,2969.3,2965.83,2965.83,200.0,2969.3,2969.3,2965.83,2965.83,200.0
2024-04-30 12:00:00,2965.83,2965.83,2965.83,2965.83,0.0,2965.83,2965.83,2965.83,2965.83,0.0
2024-04-30 12:10:00,2964.18,2964.18,2964.18,2964.18,100.0,2964.18,2964.18,2964.18,2964.18,100.0
2024-04-30 12:20:00,2963.0,2964.92,2958.94,2958.94,1704.0,2963.0,2964.92,2958.94,2958.94,1704.0
2024-04-30 12:30:00,2959.88,2959.88,2956.46,2959.29,900.0,2959.88,2959.88,2956.46,2959.29,900.0
2024-04-30 12:40:00,2954.89,2957.11,2954.89,2956.64,799.0,2954.89,2957.11,2954.89,2956.64,799.0
2024-04-30 12:50:00,2957.61,2958.5,2956.79,2958.5,400.0,2957.61,2958.5,2956.79,2958.5,400.0
2024-04-30 13:00:00,2956.83,2956.83,2949.89,2952.02,2132.0,2956.83,2956.83,2949.89,2952.02,2132.0
2024-04-30 13:10:00,2950.11,2950.11,2943.07,2949.99,1951.0,2950.11,2950.11,2943.07,2949.99,1951.0
2024-04-30 13:20:00,2949.27,2950.02,2948.24,2950.0,812.0,2949.27,2950.02,2948.24,2950.0,812.0
2024-04-30 13:30:00,2949.15,2949.42,2948.79,2948.79,300.0,2949.15,2949.42,2948.79,2948.79,300.0
2024-04-30 13:40:00,2958.49,2959.41,2958.49,2959.41,200.0,2958.49,2959.41,2958.49,2959.41,200.0
2024-04-30 13:50:00,2959.41,2959.41,2959.41,2959.41,0.0,2959.41,2959.41,2959.41,2959.41,0.0
2024-04-30 14:00:00,2966.64,2966.64,2966.64,2966.64,100.0,2966.64,2966.64,2966.64,2966.64,100.0
2024-04-30 14:10:00,2961.62,2961.62,2960.72,2960.72,420.0,2961.62,2961.62,2960.72,2960.72,420.0
2024-04-30 14:20:00,2953.89,2953.89,2953.89,2953.89,300.0,2953.89,2953.89,2953.89,2953.89,300.0
2024-04-30 14:30:00,2951.75,2954.03,2951.75,2953.2,500.0,2951.75,2954.03,2951.75,2953.2,500.0
2024-04-30 14:40:00,2950.88,2950.88,2950.72,2950.72,400.0,2950.88,2950.88,2950.72,2950.72,400.0
2024-04-30 14:50:00,2950.72,2950.72,2950.72,2950.72,0.0,2950.72,2950.72,2950.72,2950.72,0.0
2024-04-30 15:00:00,2956.13,2956.13,2956.13,2956.13,351.0,2956.13,2956.13,2956.13,2956.13,351.0
2024-04-30 15:10:00,2956.73,2956.73,2954.92,2954.92,200.0,2956.73,2956.73,2954.92,2954.92,200.0
2024-04-30 15:20:00,2955.72,2955.72,2955.72,2955.72,345.0,2955.72,2955.72,2955.72,2955.72,345.0
2024-04-30 15:30:00,2962.88,2964.04,2958.72,2960.75,1000.0,2962.88,2964.04,2958.72,2960.75,1000.0
2024-04-30 15:40:00,2963.53,2970.45,2963.51,2970.45,700.0,2963.53,2970.45,2963.51,2970.45,700.0
2024-04-30 15:50:00,2970.83,2970.83,2956.31,2956.4,2329.0,2970.83,2970.83,2956.31,2956.4,2329.0
2024-05-01 09:30:00,2952.86,2952.86,2952.86,2952.86,611.0,2952.86,2952.86,2952.86,2952.86,611.0
2024-05-01 09:40:00,2936.0,2936.88,2935.78,2936.88,500.0,2936.0,2936.88,2935.78,2936.88,500.0
2024-05-01 09:50:00,2935.88,2935.88,2935.87,2935.88,100.0,2935.88,2935.88,2935.87,2935.88,100.0
2024-05-01 10:00:00,2934.65,2945.51,2927.57,2938.19,719.0,2934.65,2945.51,2927.57,2938.19,719.0
2024-05-01 10:10:00,2940.32,2940.32,2940.32,2940.32,100.0,2940.32,2940.32,2940.32,2940.32,100.0
2024-05-01 10:20:00,2943.56,2943.96,2941.36,2943.48,1200.0,2943.56,2943.96,2941.36,2943.48,1200.0
2024-05-01 10:30:00,2946.45,2947.14,2939.61,2939.61,500.0,2946.45,2947.14,2939.61,2939.61,500.0
2024-05-01 10:40:00,2936.99,2936.99,2936.99,2936.99,300.0,2936.99,2936.99,2936.99,2936.99,300.0
2024-05-01 10:50:00,2936.99,2936.99,2936.99,2936.99,0.0,2936.99,2936.99,2936.99,2936.99,0.0
2024-05-01 11:00:00,2935.26,2935.26,2933.57,2933.57,315.0,2935.26,2935.26,2933.57,2933.57,315.0
2024-05-01 11:10:00,2934.11,2938.86,2934.11,2934.48,312.0,2934.11,2938.86,2934.11,2934.48,312.0
2024-05-01 11:20:00,2933.64,2933.64,2932.0,2932.06,858.0,2933.64,2933.64,2932.0,2932.06,858.0
2024-05-01 11:30:00,2942.0,2946.0,2941.04,2944.78,1136.0,2942.0,2946.0,2941.04,2944.78,1136.0
2024-05-01 11:40:00,2944.0,2944.0,2938.99,2938.99,1501.0,2944.0,2944.0,2938.99,2938.99,1501.0
2024-05-01 11:50:00,2938.99,2938.99,2938.99,2938.99,0.0,2938.99,2938.99,2938.99,2938.99,0.0
2024-05-01 12:00:00,2942.86,2942.86,2942.5,2942.51,300.0,2942.86,2942.86,2942.5,2942.51,300.0
2024-05-01 12:10:00,2949.62,2956.56,2949.62,2956.56,303.0,2949.62,2956.56,2949.62,2956.56,303.0
2024-05-01 12:20:00,2949.09,2949.09,2949.08,2949.09,100.0,2949.09,2949.09,2949.08,2949.09,100.0
2024-05-01 12:30:00,2945.05,2945.05,2945.05,2945.05,100.0,2945.05,2945.05,2945.05,2945.05,100.0
2024-05-01 12:40:00,2943.68,2944.22,2940.0,2940.05,861.0,2943.68,2944.22,2940.0,2940.05,861.0
2024-05-01 12:50:00,2945.94,2946.0,2940.97,2940.97,1320.0,2945.94,2946.0,2940.97,2940.97,1320.0
2024-05-01 13:00:00,2941.29,2941.29,2941.29,2941.29,100.0,2941.29,2941.29,2941.29,2941.29,100.0
2024-05-01 13:10:00,2941.29,2941.29,2941.29,2941.29,0.0,2941.29,2941.29,2941.29,2941.29,0.0
2024-05-01 13:20:00,2941.29,2941.29,2941.29,2941.29,0.0,2941.29,2941.29,2941.29,2941.29,0.0
2024-05-01 13:30:00,2941.29,2941.29,2941.29,2941.29,0.0,2941.29,2941.29,2941.29,2941.29,0.0
2024-05-01 13:40:00,2947.5,2948.92,2943.55,2943.55,800.0,2947.5,2948.92,2943.55,2943.55,800.0
2024-05-01 13:50:00,2940.97,2940.97,2940.97,2940.97,100.0,2940.97,2940.97,2940.97,2940.97,100.0
2024-05-01 14:00:00,2952.33,2954.6,2952.33,2954.6,200.0,2952.33,2954.6,2952.33,2954.6,200.0
2024-05-01 14:10:00,2952.07,2952.07,2952.07,2952.07,145.0,2952.07,2952.07,2952.07,2952.07,145.0
2024-05-01 14:20:00,2952.07,2952.07,2952.07,2952.07,0.0,2952.07,2952.07,2952.07,2952.07,0.0
2024-05-01 14:30:00,2954.48,2954.48,2951.26,2951.26,200.0,2954.48,2954.48,2951.26,2951.26,200.0
2024-05-01 14:40:00,2951.26,2951.26,2951.26,2951.26,0.0,2951.26,2951.26,2951.26,2951.26,0.0
2024-05-01 14:50:00,2951.26,2951.26,2951.26,2951.26,0.0,2951.26,2951.26,2951.26,2951.26,0.0
2024-05-01 15:00:00,2951.26,2951.26,2951.26,2951.26,0.0,2951.26,2951.26,2951.26,2951.26,0.0
2024-05-01 15:10:00,2964.02,2964.02,2964.02,2964.02,100.0,2964.02,2964.02,2964.02,2964.02,100.0
2024-05-01 15:20:00,2962.33,2970.85,2962.33,2970.85,1408.0,2962.33,2970.85,2962.33,2970.85,1408.0
2024-05-01 15:30:00,2965.79,2965.79,2959.9,2959.91,500.0,2965.79,2965.79,2959.9,2959.91,500.0
2024-05-01 15:40:00,2957.62,2957.62,2957.48,2957.48,200.0,2957.62,2957.62,2957.48,2957.48,200.0
2024-05-01 15:50:00,2953.12,2953.12,2943.32,2949.97,4327.0,2953.12,2953.12,2943.32,2949.97,4327.0
2024-05-02 09:30:00,2955.0,2955.01,2948.19,2954.82,2305.0,2955.0,2955.01,2948.19,2954.82,2305.0
2024-05-02 09:40:00,2954.0,2954.0,2954.0,2954.0,200.0,2954.0,2954.0,2954.0,2954.0,200.0
2024-05-02 09:50:00,2965.0,2971.65,2965.0,2971.65,618.0,2965.0,2971.65,2965.0,2971.65,618.0
2024-05-02 10:00:00,2964.56,2965.02,2955.1,2958.55,1287.0,2964.56,2965.02,2955.1,2958.55,1287.0
2024-05-02 10:10:00,2958.55,2958.55,2958.55,2958.55,0.0,2958.55,2958.55,2958.55,2958.55,0.0
2024-05-02 10:20:00,2960.18,2962.31,2959.56,2959.57,487.0,2960.18,2962.31,2959.56,2959.57,487.0
2024-05-02 10:30:00,2961.27,2967.0,2961.27,2967.0,425.0,2961.27,2967.0,2961.27,2967.0,425.0
2024-05-02 10:40:00,2967.0,2968.97,2967.0,2968.97,357.0,2967.0,2968.97,2967.0,2968.97,357.0
2024-05-02 10:50:00,2972.54,2972.54,2969.27,2971.75,500.0,2972.54,2972.54,2969.27,2971.75,500.0
2024-05-02 11:00:00,2972.0,2972.0,2963.1,2963.6,1600.0,2972.0,2972.0,2963.1,2963.6,1600.0
2024-05-02 11:10:00,2966.64,2966.64,2966.64,2966.64,100.0,2966.64,2966.64,2966.64,2966.64,100.0
2024-05-02 11:20:00,2960.33,2960.33,2960.33,2960.33,100.0,2960.33,2960.33,2960.33,2960.33,100.0
2024-05-02 11:30:00,2963.98,2963.98,2963.98,2963.98,100.0,2963.98,2963.98,2963.98,2963.98,100.0
2024-05-02 11:40:00,2963.98,2963.98,2963.98,2963.98,0.0,2963.98,2963.98,2963.98,2963.98,0.0
2024-05-02 11:50:00,2963.98,2963.98,2963.98,2963.98,0.0,2963.98,2963.98,2963.98,2963.98,0.0
2024-05-02 12:00:00,2963.98,2963.98,2963.98,2963.98,0.0,2963.98,2963.98,2963.98,2963.98,0.0
2024-05-02 12:10:00,2957.88,2957.88,2957.87,2957.88,101.0,2957.88,2957.88,2957.87,2957.88,101.0
2024-05-02 12:20:00,2957.88,2957.88,2957.88,2957.88,0.0,2957.88,2957.88,2957.88,2957.88,0.0
2024-05-02 12:30:00,2946.84,2946.84,2946.84,2946.84,100.0,2946.84,2946.84,2946.84,2946.84,100.0
2024-05-02 12:40:00,2953.97,2953.97,2953.97,2953.97,100.0,2953.97,2953.97,2953.97,2953.97,100.0
2024-05-02 12:50:00,2953.97,2953.97,2953.97,2953.97,0.0,2953.97,2953.97,2953.97,2953.97,0.0
2024-05-02 13:00:00,2958.35,2958.35,2958.35,2958.35,100.0,2958.35,2958.35,2958.35,2958.35,100.0
2024-05-02 13:10:00,2964.15,2964.15,2963.69,2963.69,223.0,2964.15,2964.15,2963.69,2963.69,223.0
2024-05-02 13:20:00,2963.69,2963.69,2963.69,2963.69,0.0,2963.69,2963.69,2963.69,2963.69,0.0
2024-05-02 13:30:00,2963.69,2963.69,2963.69,2963.69,0.0,2963.69,2963.69,2963.69,2963.69,0.0
2024-05-02 13:40:00,2963.69,2963.69,2963.69,2963.69,0.0,2963.69,2963.69,2963.69,2963.69,0.0
2024-05-02 13:50:00,2963.69,2963.69,2963.69,2963.69,0.0,2963.69,2963.69,2963.69,2963.69,0.0
2024-05-02 14:00:00,2963.69,2963.69,2963.69,2963.69,0.0,2963.69,2963.69,2963.69,2963.69,0.0
2024-05-02 14:10:00,2963.69,2963.69,2963.69,2963.69,0.0,2963.69,2963.69,2963.69,2963.69,0.0
2024-05-02 14:20:00,2960.03,2960.03,2957.62,2957.62,200.0,2960.03,2960.03,2957.62,2957.62,200.0
2024-05-02 14:30:00,2963.61,2963.61,2962.35,2962.35,500.0,2963.61,2963.61,2962.35,2962.35,500.0
2024-05-02 14:40:00,2956.99,2956.99,2956.99,2956.99,300.0,2956.99,2956.99,2956.99,2956.99,300.0
2024-05-02 14:50:00,2956.99,2956.99,2956.99,2956.99,0.0,2956.99,2956.99,2956.99,2956.99,0.0
2024-05-02 15:00:00,2956.99,2956.99,2956.99,2956.99,0.0,2956.99,2956.99,2956.99,2956.99,0.0
2024-05-02 15:10:00,2960.99,2960.99,2960.99,2960.99,100.0,2960.99,2960.99,2960.99,2960.99,100.0
2024-05-02 15:20:00,2962.36,2962.36,2962.12,2962.12,407.0,2962.36,2962.36,2962.12,2962.12,407.0
2024-05-02 15:30:00,2958.94,2961.72,2958.06,2958.06,800.0,2958.94,2961.72,2958.06,2958.06,800.0
2024-05-02 15:40:00,2956.7,2956.7,2951.72,2955.69,945.0,2956.7,2956.7,2951.72,2955.69,945.0
2024-05-02 15:50:00,2955.84,2963.95,2955.84,2961.52,2462.0,2955.84,2963.95,2955.84,2961.52,2462.0
2024-05-03 09:30:00,2966.5,2966.5,2966.5,2966.5,595.0,2966.5,2966.5,2966.5,2966.5,595.0
2024-05-03 09:40:00,2987.11,2987.11,2987.11,2987.11,200.0,2987.11,2987.11,2987.11,2987.11,200.0
2024-05-03 09:50:00,2980.36,2980.36,2973.51,2976.52,1534.0,2980.36,2980.36,2973.51,2976.52,1534.0
2024-05-03 10:00:00,2980.01,2980.02,2979.99,2980.0,500.0,2980.01,2980.02,2979.99,2980.0,500.0
2024-05-03 10:10:00,2977.02,2977.43,2974.0,2977.43,300.0,2977.02,2977.43,2974.0,2977.43,300.0
2024-05-03 10:20:00,2970.63,2971.33,2967.75,2971.33,900.0,2970.63,2971.33,2967.75,2971.33,900.0
2024-05-03 10:30:00,2963.59,2968.79,2963.59,2966.45,500.0,2963.59,2968.79,2963.59,2966.45,500.0
2024-05-03 10:40:00,2971.02,2971.02,2971.01,2971.02,100.0,2971.02,2971.02,2971.01,2971.02,100.0
2024-05-03 10:50:00,2973.82,2973.82,2973.81,2973.82,100.0,2973.82,2973.82,2973.81,2973.82,100.0
2024-05-03 11:00:00,2970.29,2971.25,2970.0,2970.13,500.0,2970.29,2971.25,2970.0,2970.13,500.0
2024-05-03 11:10:00,2970.13,2970.13,2970.13,2970.13,0.0,2970.13,2970.13,2970.13,2970.13,0.0
2024-05-03 11:20:00,2960.4,2960.94,2957.97,2959.47,2628.0,2960.4,2960.94,2957.97,2959.47,2628.0
2024-05-03 11:30:00,2960.22,2965.34,2960.15,2965.34,800.0,2960.22,2965.34,2960.15,2965.34,800.0
2024-05-03 11:40:00,2965.34,2965.34,2965.34,2965.34,0.0,2965.34,2965.34,2965.34,2965.34,0.0
2024-05-03 11:50:00,2964.96,2964.96,2958.04,2958.06,3100.0,2964.96,2964.96,2958.04,2958.06,3100.0
2024-05-03 12:00:00,2958.06,2958.06,2958.06,2958.06,0.0,2958.06,2958.06,2958.06,2958.06,0.0
2024-05-03 12:10:00,2961.0,2961.0,2960.5,2960.99,534.0,2961.0,2961.0,2960.5,2960.99,534.0
2024-05-03 12:20:00,2951.5,2951.5,2949.93,2949.93,226.0,2951.5,2951.5,2949.93,2949.93,226.0
2024-05-03 12:30:00,2959.0,2959.0,2959.0,2959.0,100.0,2959.0,2959.0,2959.0,2959.0,100.0
2024-05-03 12:40:00,2959.0,2959.0,2956.52,2956.52,293.0,2959.0,2959.0,2956.52,2956.52,293.0
2024-05-03 12:50:00,2956.52,2960.51,2956.52,2960.51,477.0,2956.52,2960.51,2956.52,2960.51,477.0
2024-05-03 13:00:00,2959.87,2959.87,2959.87,2959.87,100.0,2959.87,2959.87,2959.87,2959.87,100.0
2024-05-03 13:10:00,2966.3,2966.3,2966.3,2966.3,170.0,2966.3,2966.3,2966.3,2966.3,170.0
2024-05-03 13:20:00,2959.66,2962.64,2959.66,2961.65,300.0,2959.66,2962.64,2959.66,2961.65,300.0
2024-05-03 13:30:00,2961.65,2961.65,2961.65,2961.65,0.0,2961.65,2961.65,2961.65,2961.65,0.0
2024-05-03 13:40:00,2961.76,2961.76,2961.15,2961.15,200.0,2961.76,2961.76,2961.15,2961.15,200.0
2024-05-03 13:50:00,2966.68,2966.68,2966.68,2966.68,128.0,2966.68,2966.68,2966.68,2966.68,128.0
2024-05-03 14:00:00,2966.68,2966.68,2966.68,2966.68,0.0,2966.68,2966.68,2966.68,2966.68,0.0
2024-05-03 14:10:00,2966.68,2966.68,2966.68,2966.68,0.0,2966.68,2966.68,2966.68,2966.68,0.0
2024-05-03 14:20:00,2966.68,2966.68,2966.68,2966.68,0.0,2966.68,2966.68,2966.68,2966.68,0.0
2024-05-03 14:30:00,2961.55,2961.63,2961.55,2961.63,201.0,2961.55,2961.63,2961.55,2961.63,201.0
2024-05-03 14:40:00,2958.45,2960.0,2957.09,2957.52,1026.0,2958.45,2960.0,2957.09,2957.52,1026.0
2024-05-03 14:50:00,2953.48,2957.25,2953.48,2957.25,389.0,2953.48,2957.25,2953.48,2957.25,389.0
2024-05-03 15:00:00,2957.41,2957.41,2957.4,2957.41,100.0,2957.41,2957.41,2957.4,2957.41,100.0
2024-05-03 15:10:00,2958.34,2958.34,2957.27,2958.21,400.0,2958.34,2958.34,2957.27,2958.21,400.0
2024-05-03 15:20:00,2960.46,2960.46,2957.25,2959.41,400.0,2960.46,2960.46,2957.25,2959.41,400.0
2024-05-03 15:30:00,2956.59,2959.14,2956.41,2957.26,2539.0,2956.59,2959.14,2956.41,2957.26,2539.0
2024-05-03 15:40:00,2954.65,2954.67,2954.65,2954.66,300.0,2954.65,2954.67,2954.65,2954.66,300.0
2024-05-03 15:50:00,2949.82,2955.79,2949.82,2954.75,3910.0,2949.82,2955.79,2949.82,2954.75,3910.0
2024-05-06 09:30:00,2967.47,2967.47,2964.05,2964.05,773.0,2967.47,2967.47,2964.05,2964.05,773.0
2024-05-06 09:40:00,2968.64,2969.17,2959.26,2965.52,2124.0,2968.64,2969.17,2959.26,2965.52,2124.0
2024-05-06 09:50:00,2964.06,2975.45,2963.99,2975.45,10702.0,2964.06,2975.45,2963.99,2975.45,10702.0
2024-05-06 10:00:00,2973.5,2976.51,2972.56,2972.56,700.0,2973.5,2976.51,2972.56,2972.56,700.0
2024-05-06 10:10:00,2976.0,2976.0,2966.51,2966.51,1300.0,2976.0,2976.0,2966.51,2966.51,1300.0
2024-05-06 10:20:00,2966.5,2967.94,2964.42,2966.3,413.0,2966.5,2967.94,2964.42,2966.3,413.0
2024-05-06 10:30:00,2963.83,2963.83,2961.04,2961.04,300.0,2963.83,2963.83,2961.04,2961.04,300.0
2024-05-06 10:40:00,2958.32,2958.32,2958.32,2958.32,100.0,2958.32,2958.32,2958.32,2958.32,100.0
2024-05-06 10:50:00,2965.67,2967.21,2964.6,2964.61,1665.0,2965.67,2967.21,2964.6,2964.61,1665.0
2024-05-06 11:00:00,2964.26,2967.68,2962.0,2967.68,620.0,2964.26,2967.68,2962.0,2967.68,620.0
2024-05-06 11:10:00,2966.0,2966.0,2966.0,2966.0,100.0,2966.0,2966.0,2966.0,2966.0,100.0
2024-05-06 11:20:00,2966.0,2966.0,2966.0,2966.0,0.0,2966.0,2966.0,2966.0,2966.0,0.0
2024-05-06 11:30:00,2966.0,2966.0,2966.0,2966.0,0.0,2966.0,2966.0,2966.0,2966.0,0.0
2024-05-06 11:40:00,2966.0,2966.0,2966.0,2966.0,0.0,2966.0,2966.0,2966.0,2966.0,0.0
2024-05-06 11:50:00,2966.0,2966.0,2966.0,2966.0,0.0,2966.0,2966.0,2966.0,2966.0,0.0
2024-05-06 12:00:00,2966.0,2966.0,2966.0,2966.0,0.0,2966.0,2966.0,2966.0,2966.0,0.0
2024-05-06 12:10:00,2966.0,2966.0,2966.0,2966.0,0.0,2966.0,2966.0,2966.0,2966.0,0.0
2024-05-06 12:20:00,2966.11,2968.52,2966.1,2968.52,852.0,2966.11,2968.52,2966.1,2968.52,852.0
2024-05-06 12:30:00,2968.52,2968.52,2968.52,2968.52,0.0,2968.52,2968.52,2968.52,2968.52,0.0
2024-05-06 12:40:00,2960.28,2965.1,2960.28,2965.1,276.0,2960.28,2965.1,2960.28,2965.1,276.0
2024-05-06 12:50:00,2963.81,2963.81,2963.81,2963.81,109.0,2963.81,2963.81,2963.81,2963.81,109.0
2024-05-06 13:00:00,2963.88,2963.96,2963.87,2963.96,200.0,2963.88,2963.96,2963.87,2963.96,200.0
2024-05-06 13:10:00,2963.96,2963.96,2963.96,2963.96,0.0,2963.96,2963.96,2963.96,2963.96,0.0
2024-05-06 13:20:00,2963.96,2963.96,2963.96,2963.96,0.0,2963.96,2963.96,2963.96,2963.96,0.0
2024-05-06 13:30:00,2963.96,2963.96,2963.96,2963.96,0.0,2963.96,2963.96,2963.96,2963.96,0.0
2024-05-06 13:40:00,2963.96,2963.96,2963.96,2963.96,0.0,2963.96,2963.96,2963.96,2963.96,0.0
2024-05-06 13:50:00,2969.67,2969.67,2966.74,2966.74,200.0,2969.67,2969.67,2966.74,2966.74,200.0
2024-05-06 14:00:00,2969.4,2969.4,2969.4,2969.4,100.0,2969.4,2969.4,2969.4,2969.4,100.0
2024-05-06 14:10:00,2968.86,2974.48,2968.86,2974.32,667.0,2968.86,2974.48,2968.86,2974.32,667.0
2024-05-06 14:20:00,2968.28,2974.02,2968.27,2974.02,400.0,2968.28,2974.02,2968.27,2974.02,400.0
2024-05-06 14:30:00,2971.18,2973.69,2971.17,2973.69,700.0,2971.18,2973.69,2971.17,2973.69,700.0
2024-05-06 14:40:00,2968.82,2968.82,2967.32,2967.32,300.0,2968.82,2968.82,2967.32,2967.32,300.0
2024-05-06 14:50:00,2965.63,2965.63,2965.18,2965.18,253.0,2965.63,2965.63,2965.18,2965.18,253.0
2024-05-06 15:00:00,2962.13,2962.14,2962.12,2962.14,200.0,2962.13,2962.14,2962.12,2962.14,200.0
2024-05-06 15:10:00,2960.97,2960.97,2956.51,2956.51,203.0,2960.97,2960.97,2956.51,2956.51,203.0
2024-05-06 15:20:00,2957.89,2957.89,2957.88,2957.89,100.0,2957.89,2957.89,2957.88,2957.89,100.0
2024-05-06 15:30:00,2957.73,2957.84,2956.29,2957.71,1067.0,2957.73,2957.84,2956.29,2957.71,1067.0
2024-05-06 15:40:00,2960.18,2965.71,2960.17,2965.71,1740.0,2960.18,2965.71,2960.17,2965.71,1740.0
2024-05-06 15:50:00,2967.51,2969.6,2959.91,2969.6,6086.0,2967.51,2969.6,2959.91,2969.6,6086.0
2024-05-07 09:30:00,2986.71,2986.71,2984.9,2984.9,491.0,2986.71,2986.71,2984.9,2984.9,491.0
2024-05-07 09:40:00,2984.22,2984.22,2973.24,2973.24,310.0,2984.22,2984.22,2973.24,2973.24,310.0
2024-05-07 09:50:00,2981.35,2987.92,2981.32,2986.0,700.0,2981.35,2987.92,2981.32,2986.0,700.0
2024-05-07 10:00:00,2986.0,2991.37,2986.0,2989.16,1800.0,2986.0,2991.37,2986.0,2989.16,1800.0
2024-05-07 10:10:00,2990.31,2990.31,2990.3,2990.31,100.0,2990.31,2990.31,2990.3,2990.31,100.0
2024-05-07 10:20:00,2993.14,3000.0,2993.14,3000.0,426.0,2993.14,3000.0,2993.14,3000.0,426.0
2024-05-07 10:30:00,3000.0,3000.0,3000.0,3000.0,0.0,3000.0,3000.0,3000.0,3000.0,0.0
2024-05-07 10:40:00,3008.33,3008.34,3001.99,3001.99,498.0,3008.33,3008.34,3001.99,3001.99,498.0
2024-05-07 10:50:00,3001.84,3001.84,2998.02,2998.02,900.0,3001.84,3001.84,2998.02,2998.02,900.0
2024-05-07 11:00:00,2998.02,2998.02,2998.02,2998.02,0.0,2998.02,2998.02,2998.02,2998.02,0.0
2024-05-07 11:10:00,2998.03,2998.03,2998.03,2998.03,100.0,2998.03,2998.03,2998.03,2998.03,100.0
2024-05-07 11:20:00,2998.03,2998.03,2998.03,2998.03,0.0,2998.03,2998.03,2998.03,2998.03,0.0
2024-05-07 11:30:00,3001.28,3001.28,2996.48,2996.58,691.0,3001.28,3001.28,2996.48,2996.58,691.0
2024-05-07 11:40:00,2996.59,2996.59,2994.6,2994.6,200.0,2996.59,2996.59,2994.6,2994.6,200.0
2024-05-07 11:50:00,2994.6,2994.6,2994.6,2994.6,0.0,2994.6,2994.6,2994.6,2994.6,0.0
2024-05-07 12:00:00,2994.6,2994.6,2994.6,2994.6,0.0,2994.6,2994.6,2994.6,2994.6,0.0
2024-05-07 12:10:00,2990.21,2993.33,2990.21,2993.33,400.0,2990.21,2993.33,2990.21,2993.33,400.0
2024-05-07 12:20:00,2994.54,2994.54,2994.53,2994.54,100.0,2994.54,2994.54,2994.53,2994.54,100.0
2024-05-07 12:30:00,2997.95,2997.95,2997.94,2997.95,126.0,2997.95,2997.95,2997.94,2997.95,126.0
2024-05-07 12:40:00,2998.89,2998.89,2996.12,2996.12,200.0,2998.89,2998.89,2996.12,2996.12,200.0
2024-05-07 12:50:00,2997.59,2997.59,2996.11,2996.11,416.0,2997.59,2997.59,2996.11,2996.11,416.0
2024-05-07 13:00:00,2996.14,2996.14,2996.14,2996.14,100.0,2996.14,2996.14,2996.14,2996.14,100.0
2024-05-07 13:10:00,2996.27,2996.27,2996.27,2996.27,100.0,2996.27,2996.27,2996.27,2996.27,100.0
2024-05-07 13:20:00,2993.5,2996.38,2993.5,2996.38,500.0,2993.5,2996.38,2993.5,2996.38,500.0
2024-05-07 13:30:00,2996.61,2997.43,2994.65,2996.5,1040.0,2996.61,2997.43,2994.65,2996.5,1040.0
2024-05-07 13:40:00,2992.84,2994.45,2992.84,2994.4,313.0,2992.84,2994.45,2992.84,2994.4,313.0
2024-05-07 13:50:00,2993.49,2993.49,2988.14,2988.14,453.0,2993.49,2993.49,2988.14,2988.14,453.0
2024-05-07 14:00:00,2990.83,2990.83,2985.65,2985.65,410.0,2990.83,2990.83,2985.65,2985.65,410.0
2024-05-07 14:10:00,2985.65,2985.65,2985.65,2985.65,0.0,2985.65,2985.65,2985.65,2985.65,0.0
2024-05-07 14:20:00,2985.65,2985.65,2985.65,2985.65,0.0,2985.65,2985.65,2985.65,2985.65,0.0
2024-05-07 14:30:00,2982.66,2982.66,2982.61,2982.61,200.0,2982.66,2982.66,2982.61,2982.61,200.0
2024-05-07 14:40:00,2985.8,2985.8,2985.8,2985.8,100.0,2985.8,2985.8,2985.8,2985.8,100.0
2024-05-07 14:50:00,2985.8,2985.8,2985.8,2985.8,0.0,2985.8,2985.8,2985.8,2985.8,0.0
2024-05-07 15:00:00,2984.38,2991.97,2984.36,2991.97,2647.0,2984.38,2991.97,2984.36,2991.97,2647.0
2024-05-07 15:10:00,2993.41,2993.41,2993.41,2993.41,100.0,2993.41,2993.41,2993.41,2993.41,100.0
2024-05-07 15:20:00,2991.92,2991.92,2991.63,2991.63,400.0,2991.92,2991.92,2991.63,2991.63,400.0
2024-05-07 15:30:00,2991.63,2991.63,2991.63,2991.63,0.0,2991.63,2991.63,2991.63,2991.63,0.0
2024-05-07 15:40:00,2994.05,2997.22,2993.37,2997.22,983.0,2994.05,2997.22,2993.37,2997.22,983.0
2024-05-07 15:50:00,2995.17,2997.11,2990.14,2993.66,3988.0,2995.17,2997.11,2990.14,2993.66,3988.0
2024-05-08 09:30:00,2991.12,2991.12,2991.12,2991.12,467.0,2991.12,2991.12,2991.12,2991.12,467.0
2024-05-08 09:40:00,2991.25,2996.48,2991.25,2996.48,493.0,2991.25,2996.48,2991.25,2996.48,493.0
2024-05-08 09:50:00,2996.48,2996.48,2996.48,2996.48,0.0,2996.48,2996.48,2996.48,2996.48,0.0
2024-05-08 10:00:00,2996.01,3004.91,2996.01,3000.45,1463.0,2996.01,3004.91,2996.01,3000.45,1463.0
2024-05-08 10:10:00,3000.45,3000.45,3000.45,3000.45,0.0,3000.45,3000.45,3000.45,3000.45,0.0
2024-05-08 10:20:00,2998.9,2998.9,2993.17,2993.17,400.0,2998.9,2998.9,2993.17,2993.17,400.0
2024-05-08 10:30:00,2992.08,2992.08,2992.08,2992.08,100.0,2992.08,2992.08,2992.08,2992.08,100.0
2024-05-08 10:40:00,2992.08,2992.08,2992.08,2992.08,0.0,2992.08,2992.08,2992.08,2992.08,0.0
2024-05-08 10:50:00,2992.08,2992.08,2992.08,2992.08,0.0,2992.08,2992.08,2992.08,2992.08,0.0
2024-05-08 11:00:00,2992.08,2992.08,2992.08,2992.08,0.0,2992.08,2992.08,2992.08,2992.08,0.0
2024-05-08 11:10:00,2992.08,2992.08,2992.08,2992.08,0.0,2992.08,2992.08,2992.08,2992.08,0.0
2024-05-08 11:20:00,2992.08,2992.08,2992.08,2992.08,0.0,2992.08,2992.08,2992.08,2992.08,0.0
2024-05-08 11:30:00,2974.73,2974.73,2968.63,2972.33,1029.0,2974.73,2974.73,2968.63,2972.33,1029.0
2024-05-08 11:40:00,2965.99,2965.99,2965.0,2965.0,418.0,2965.99,2965.99,2965.0,2965.0,418.0
2024-05-08 11:50:00,2965.0,2965.0,2965.0,2965.0,0.0,2965.0,2965.0,2965.0,2965.0,0.0
2024-05-08 12:00:00,2966.72,2966.72,2966.72,2966.72,100.0,2966.72,2966.72,2966.72,2966.72,100.0
2024-05-08 12:10:00,2966.72,2966.72,2966.72,2966.72,0.0,2966.72,2966.72,2966.72,2966.72,0.0
2024-05-08 12:20:00,2965.61,2965.62,2965.6,2965.62,200.0,2965.61,2965.62,2965.6,2965.62,200.0
2024-05-08 12:30:00,2965.85,2965.9,2965.85,2965.9,200.0,2965.85,2965.9,2965.85,2965.9,200.0
2024-05-08 12:40:00,2965.7,2966.86,2965.0,2965.05,1000.0,2965.7,2966.86,2965.0,2965.05,1000.0
2024-05-08 12:50:00,2965.0,2965.0,2965.0,2965.0,100.0,2965.0,2965.0,2965.0,2965.0,100.0
2024-05-08 13:00:00,2967.86,2970.0,2963.66,2963.66,2388.0,2967.86,2970.0,2963.66,2963.66,2388.0
2024-05-08 13:10:00,2966.99,2966.99,2966.99,2966.99,201.0,2966.99,2966.99,2966.99,2966.99,201.0
2024-05-08 13:20:00,2963.35,2963.62,2963.35,2963.62,200.0,2963.35,2963.62,2963.35,2963.62,200.0
2024-05-08 13:30:00,2963.62,2963.62,2963.62,2963.62,0.0,2963.62,2963.62,2963.62,2963.62,0.0
2024-05-08 13:40:00,2964.75,2965.0,2964.75,2965.0,303.0,2964.75,2965.0,2964.75,2965.0,303.0
2024-05-08 13:50:00,2966.44,2966.44,2966.44,2966.44,100.0,2966.44,2966.44,2966.44,2966.44,100.0
2024-05-08 14:00:00,2965.04,2965.04,2965.04,2965.04,100.0,2965.04,2965.04,2965.04,2965.04,100.0
2024-05-08 14:10:00,2965.0,2965.05,2963.93,2965.05,600.0,2965.0,2965.05,2963.93,2965.05,600.0
2024-05-08 14:20:00,2963.98,2963.98,2963.97,2963.98,100.0,2963.98,2963.98,2963.97,2963.98,100.0
2024-05-08 14:30:00,2963.93,2963.93,2963.93,2963.93,100.0,2963.93,2963.93,2963.93,2963.93,100.0
2024-05-08 14:40:00,2963.93,2963.93,2963.93,2963.93,0.0,2963.93,2963.93,2963.93,2963.93,0.0
2024-05-08 14:50:00,2964.08,2964.08,2963.82,2963.82,300.0,2964.08,2964.08,2963.82,2963.82,300.0
2024-05-08 15:00:00,2963.82,2963.82,2963.82,2963.82,0.0,2963.82,2963.82,2963.82,2963.82,0.0
2024-05-08 15:10:00,2961.81,2961.81,2961.81,2961.81,100.0,2961.81,2961.81,2961.81,2961.81,100.0
2024-05-08 15:20:00,2958.21,2962.0,2957.67,2961.78,1000.0,2958.21,2962.0,2957.67,2961.78,1000.0
2024-05-08 15:30:00,2960.88,2960.88,2960.47,2960.48,325.0,2960.88,2960.88,2960.47,2960.48,325.0
2024-05-08 15:40:00,2960.51,2960.97,2960.0,2960.15,523.0,2960.51,2960.97,2960.0,2960.15,523.0
2024-05-08 15:50:00,2959.62,2963.57,2959.62,2961.37,520.0,2959.62,2963.57,2959.62,2961.37,520.0
2024-05-09 09:30:00,2977.42,2989.99,2977.42,2989.99,654.0,2977.42,2989.99,2977.42,2989.99,654.0
2024-05-09 09:40:00,2970.02,2990.0,2970.01,2990.0,223.0,2970.02,2990.0,2970.01,2990.0,223.0
2024-05-09 09:50:00,2983.34,2983.34,2983.33,2983.34,200.0,2983.34,2983.34,2983.33,2983.34,200.0
2024-05-09 10:00:00,2983.34,2983.34,2983.34,2983.34,0.0,2983.34,2983.34,2983.34,2983.34,0.0
2024-05-09 10:10:00,2989.33,2990.0,2988.43,2990.0,1556.0,2989.33,2990.0,2988.43,2990.0,1556.0
2024-05-09 10:20:00,2990.0,2990.0,2990.0,2990.0,0.0,2990.0,2990.0,2990.0,2990.0,0.0
2024-05-09 10:30:00,2990.0,2990.0,2990.0,2990.0,0.0,2990.0,2990.0,2990.0,2990.0,0.0
2024-05-09 10:40:00,2989.45,2989.45,2989.44,2989.45,100.0,2989.45,2989.45,2989.44,2989.45,100.0
2024-05-09 10:50:00,2989.45,2989.45,2989.45,2989.45,0.0,2989.45,2989.45,2989.45,2989.45,0.0
2024-05-09 11:00:00,2989.45,2989.45,2989.45,2989.45,0.0,2989.45,2989.45,2989.45,2989.45,0.0
2024-05-09 11:10:00,2988.46,2988.46,2986.88,2986.89,200.0,2988.46,2988.46,2986.88,2986.89,200.0
2024-05-09 11:20:00,2986.89,2986.89,2986.89,2986.89,0.0,2986.89,2986.89,2986.89,2986.89,0.0
2024-05-09 11:30:00,2986.89,2986.89,2986.89,2986.89,0.0,2986.89,2986.89,2986.89,2986.89,0.0
2024-05-09 11:40:00,2984.57,2984.57,2984.22,2984.22,381.0,2984.57,2984.57,2984.22,2984.22,381.0
2024-05-09 11:50:00,2982.24,2982.24,2981.33,2981.33,310.0,2982.24,2982.24,2981.33,2981.33,310.0
2024-05-09 12:00:00,2982.03,2982.03,2982.02,2982.03,100.0,2982.03,2982.03,2982.02,2982.03,100.0
2024-05-09 12:10:00,2981.38,2981.38,2981.37,2981.38,100.0,2981.38,2981.38,2981.37,2981.38,100.0
2024-05-09 12:20:00,2981.38,2981.38,2981.38,2981.38,0.0,2981.38,2981.38,2981.38,2981.38,0.0
2024-05-09 12:30:00,2975.79,2975.79,2975.78,2975.79,100.0,2975.79,2975.79,2975.78,2975.79,100.0
2024-05-09 12:40:00,2975.79,2975.79,2975.79,2975.79,0.0,2975.79,2975.79,2975.79,2975.79,0.0
2024-05-09 12:50:00,2982.46,2983.21,2977.94,2977.94,800.0,2982.46,2983.21,2977.94,2977.94,800.0
2024-05-09 13:00:00,2978.73,2979.97,2978.73,2979.97,300.0,2978.73,2979.97,2978.73,2979.97,300.0
2024-05-09 13:10:00,2979.97,2979.97,2979.97,2979.97,0.0,2979.97,2979.97,2979.97,2979.97,0.0
2024-05-09 13:20:00,2978.33,2978.6,2977.73,2978.6,500.0,2978.33,2978.6,2977.73,2978.6,500.0
2024-05-09 13:30:00,2977.43,2977.43,2977.42,2977.43,300.0,2977.43,2977.43,2977.42,2977.43,300.0
2024-05-09 13:40:00,2977.43,2977.43,2977.43,2977.43,0.0,2977.43,2977.43,2977.43,2977.43,0.0
2024-05-09 13:50:00,2982.12,2989.21,2982.12,2987.84,300.0,2982.12,2989.21,2982.12,2987.84,300.0
2024-05-09 14:00:00,2986.86,2987.45,2986.86,2986.86,595.0,2986.86,2987.45,2986.86,2986.86,595.0
2024-05-09 14:10:00,2986.86,2986.86,2986.86,2986.86,0.0,2986.86,2986.86,2986.86,2986.86,0.0
2024-05-09 14:20:00,2986.86,2986.86,2986.86,2986.86,0.0,2986.86,2986.86,2986.86,2986.86,0.0
2024-05-09 14:30:00,2986.86,2986.86,2986.86,2986.86,0.0,2986.86,2986.86,2986.86,2986.86,0.0
2024-05-09 14:40:00,2986.86,2986.86,2986.86,2986.86,0.0,2986.86,2986.86,2986.86,2986.86,0.0
2024-05-09 14:50:00,2988.95,2988.95,2988.95,2988.95,111.0,2988.95,2988.95,2988.95,2988.95,111.0
2024-05-09 15:00:00,2987.94,2990.79,2986.99,2988.0,755.0,2987.94,2990.79,2986.99,2988.0,755.0
2024-05-09 15:10:00,2986.24,2986.24,2986.24,2986.24,100.0,2986.24,2986.24,2986.24,2986.24,100.0
2024-05-09 15:20:00,2986.25,2988.83,2986.24,2986.49,1512.0,2986.25,2988.83,2986.24,2986.49,1512.0
2024-05-09 15:30:00,2982.77,2982.77,2982.77,2982.77,112.0,2982.77,2982.77,2982.77,2982.77,112.0
2024-05-09 15:40:00,2981.63,2981.85,2979.01,2979.01,600.0,2981.63,2981.85,2979.01,2979.01,600.0
2024-05-09 15:50:00,2977.73,2987.62,2977.73,2982.28,3027.0,2977.73,2987.62,2977.73,2982.28,3027.0
2024-05-10 09:30:00,2997.05,2997.05,2996.4,2996.41,1281.0,2997.05,2997.05,2996.4,2996.41,1281.0
2024-05-10 09:40:00,2995.2,3001.32,2993.47,3001.32,720.0,2995.2,3001.32,2993.47,3001.32,720.0
2024-05-10 09:50:00,3001.32,3001.32,3001.32,3001.32,0.0,3001.32,3001.32,3001.32,3001.32,0.0
2024-05-10 10:00:00,2998.24,2998.24,2994.0,2994.0,217.0,2998.24,2998.24,2994.0,2994.0,217.0
2024-05-10 10:10:00,2994.0,2994.0,2994.0,2994.0,0.0,2994.0,2994.0,2994.0,2994.0,0.0
2024-05-10 10:20:00,2993.22,3000.84,2993.22,2998.48,678.0,2993.22,3000.84,2993.22,2998.48,678.0
2024-05-10 10:30:00,2996.39,2996.39,2994.1,2994.35,800.0,2996.39,2996.39,2994.1,2994.35,800.0
2024-05-10 10:40:00,2998.19,3001.03,2996.14,2996.14,1087.0,2998.19,3001.03,2996.14,2996.14,1087.0
2024-05-10 10:50:00,3005.6,3005.6,2998.43,3001.08,800.0,3005.6,3005.6,2998.43,3001.08,800.0
2024-05-10 11:00:00,3002.71,3003.24,2998.01,2998.01,1301.0,3002.71,3003.24,2998.01,2998.01,1301.0
2024-05-10 11:10:00,2992.87,2996.23,2990.0,2995.89,3200.0,2992.87,2996.23,2990.0,2995.89,3200.0
2024-05-10 11:20:00,2993.49,2996.96,2993.49,2994.72,431.0,2993.49,2996.96,2993.49,2994.72,431.0
2024-05-10 11:30:00,2994.72,2994.72,2994.72,2994.72,0.0,2994.72,2994.72,2994.72,2994.72,0.0
2024-05-10 11:40:00,2994.72,2994.72,2994.72,2994.72,0.0,2994.72,2994.72,2994.72,2994.72,0.0
2024-05-10 11:50:00,2999.07,2999.07,2999.06,2999.07,100.0,2999.07,2999.07,2999.06,2999.07,100.0
2024-05-10 12:00:00,2998.16,2998.16,2998.16,2998.16,100.0,2998.16,2998.16,2998.16,2998.16,100.0
2024-05-10 12:10:00,2998.16,2998.16,2998.16,2998.16,0.0,2998.16,2998.16,2998.16,2998.16,0.0
2024-05-10 12:20:00,3000.56,3001.04,2998.87,2998.88,315.0,3000.56,3001.04,2998.87,2998.88,315.0
2024-05-10 12:30:00,2998.88,2998.88,2998.88,2998.88,0.0,2998.88,2998.88,2998.88,2998.88,0.0
2024-05-10 12:40:00,2998.88,2998.88,2998.88,2998.88,0.0,2998.88,2998.88,2998.88,2998.88,0.0
2024-05-10 12:50:00,2997.77,2997.77,2997.76,2997.77,100.0,2997.77,2997.77,2997.76,2997.77,100.0
2024-05-10 13:00:00,2995.81,2995.81,2995.81,2995.81,182.0,2995.81,2995.81,2995.81,2995.81,182.0
2024-05-10 13:10:00,2996.0,2996.0,2996.0,2996.0,297.0,2996.0,2996.0,2996.0,2996.0,297.0
2024-05-10 13:20:00,2996.0,2996.0,2996.0,2996.0,0.0,2996.0,2996.0,2996.0,2996.0,0.0
2024-05-10 13:30:00,2995.99,2995.99,2994.33,2994.33,900.0,2995.99,2995.99,2994.33,2994.33,900.0
2024-05-10 13:40:00,2993.29,2994.89,2993.28,2994.89,1200.0,2993.29,2994.89,2993.28,2994.89,1200.0
2024-05-10 13:50:00,2990.09,2990.09,2989.49,2989.49,300.0,2990.09,2990.09,2989.49,2989.49,300.0
2024-05-10 14:00:00,2989.49,2989.49,2989.49,2989.49,0.0,2989.49,2989.49,2989.49,2989.49,0.0
2024-05-10 14:10:00,2992.04,2992.72,2992.04,2992.71,600.0,2992.04,2992.72,2992.04,2992.71,600.0
2024-05-10 14:20:00,2992.22,2992.79,2985.01,2987.13,2090.0,2992.22,2992.79,2985.01,2987.13,2090.0
2024-05-10 14:30:00,2982.12,2986.55,2982.12,2986.55,390.0,2982.12,2986.55,2982.12,2986.55,390.0
2024-05-10 14:40:00,2977.04,2977.04,2976.94,2976.94,200.0,2977.04,2977.04,2976.94,2976.94,200.0
2024-05-10 14:50:00,2976.94,2976.94,2976.94,2976.94,0.0,2976.94,2976.94,2976.94,2976.94,0.0
2024-05-10 15:00:00,2975.06,2976.71,2975.06,2976.71,861.0,2975.06,2976.71,2975.06,2976.71,861.0
2024-05-10 15:10:00,2973.91,2973.91,2970.96,2970.97,200.0,2973.91,2973.91,2970.96,2970.97,200.0
2024-05-10 15:20:00,2974.68,2977.4,2974.67,2977.3,841.0,2974.68,2977.4,2974.67,2977.3,841.0
2024-05-10 15:30:00,2977.3,2977.3,2977.3,2977.3,106.0,2977.3,2977.3,2977.3,2977.3,106.0
2024-05-10 15:40:00,2978.98,2981.72,2978.98,2980.48,500.0,2978.98,2981.72,2978.98,2980.48,500.0
2024-05-10 15:50:00,2981.57,2984.37,2975.54,2976.06,4025.0,2981.57,2984.37,2975.54,2976.06,4025.0
2024-05-13 09:30:00,3003.93,3003.93,2952.51,2964.63,4300.0,3003.93,3003.93,2952.51,2964.63,4300.0
2024-05-13 09:40:00,2965.86,2965.86,2957.85,2959.84,300.0,2965.86,2965.86,2957.85,2959.84,300.0
2024-05-13 09:50:00,2962.16,2962.16,2959.27,2961.16,500.0,2962.16,2962.16,2959.27,2961.16,500.0
2024-05-13 10:00:00,2961.16,2961.16,2939.64,2948.73,1518.0,2961.16,2961.16,2939.64,2948.73,1518.0
2024-05-13 10:10:00,2953.81,2960.2,2953.81,2958.0,700.0,2953.81,2960.2,2953.81,2958.0,700.0
2024-05-13 10:20:00,2961.97,2965.0,2959.02,2959.02,1115.0,2961.97,2965.0,2959.02,2959.02,1115.0
2024-05-13 10:30:00,2959.02,2959.02,2959.02,2959.02,0.0,2959.02,2959.02,2959.02,2959.02,0.0
2024-05-13 10:40:00,2950.78,2955.95,2947.7,2947.7,600.0,2950.78,2955.95,2947.7,2947.7,600.0
2024-05-13 10:50:00,2942.26,2942.26,2942.26,2942.26,100.0,2942.26,2942.26,2942.26,2942.26,100.0
2024-05-13 11:00:00,2939.39,2951.03,2939.19,2951.03,1050.0,2939.39,2951.03,2939.19,2951.03,1050.0
2024-05-13 11:10:00,2952.36,2958.01,2950.63,2953.29,2201.0,2952.36,2958.01,2950.63,2953.29,2201.0
2024-05-13 11:20:00,2950.48,2954.5,2950.48,2951.29,1140.0,2950.48,2954.5,2950.48,2951.29,1140.0
2024-05-13 11:30:00,2947.89,2950.12,2947.89,2950.12,822.0,2947.89,2950.12,2947.89,2950.12,822.0
2024-05-13 11:40:00,2948.02,2950.04,2948.02,2948.98,361.0,2948.02,2950.04,2948.02,2948.98,361.0
2024-05-13 11:50:00,2948.98,2948.98,2948.98,2948.98,0.0,2948.98,2948.98,2948.98,2948.98,0.0
2024-05-13 12:00:00,2942.78,2942.78,2942.77,2942.78,100.0,2942.78,2942.78,2942.77,2942.78,100.0
2024-05-13 12:10:00,2937.52,2938.21,2936.77,2936.77,550.0,2937.52,2938.21,2936.77,2936.77,550.0
2024-05-13 12:20:00,2935.78,2935.79,2935.78,2935.78,100.0,2935.78,2935.79,2935.78,2935.78,100.0
2024-05-13 12:30:00,2937.08,2939.33,2937.08,2939.33,200.0,2937.08,2939.33,2937.08,2939.33,200.0
2024-05-13 12:40:00,2940.97,2940.97,2938.31,2939.41,400.0,2940.97,2940.97,2938.31,2939.41,400.0
2024-05-13 12:50:00,2936.41,2936.41,2933.31,2933.31,300.0,2936.41,2936.41,2933.31,2933.31,300.0
2024-05-13 13:00:00,2924.47,2926.0,2924.46,2926.0,690.0,2924.47,2926.0,2924.46,2926.0,690.0
2024-05-13 13:10:00,2920.05,2920.05,2919.5,2919.72,400.0,2920.05,2920.05,2919.5,2919.72,400.0
2024-05-13 13:20:00,2919.72,2919.72,2919.72,2919.72,0.0,2919.72,2919.72,2919.72,2919.72,0.0
2024-05-13 13:30:00,2928.19,2929.2,2928.19,2929.2,300.0,2928.19,2929.2,2928.19,2929.2,300.0
2024-05-13 13:40:00,2929.34,2929.34,2929.03,2929.03,226.0,2929.34,2929.34,2929.03,2929.03,226.0
2024-05-13 13:50:00,2927.57,2935.97,2927.55,2935.97,800.0,2927.57,2935.97,2927.55,2935.97,800.0
2024-05-13 14:00:00,2935.97,2936.83,2930.44,2930.44,600.0,2935.97,2936.83,2930.44,2930.44,600.0
2024-05-13 14:10:00,2930.44,2930.44,2930.44,2930.44,0.0,2930.44,2930.44,2930.44,2930.44,0.0
2024-05-13 14:20:00,2930.62,2930.62,2930.62,2930.62,100.0,2930.62,2930.62,2930.62,2930.62,100.0
2024-05-13 14:30:00,2933.75,2941.31,2933.75,2934.55,1858.0,2933.75,2941.31,2933.75,2934.55,1858.0
2024-05-13 14:40:00,2937.76,2939.33,2937.76,2938.82,408.0,2937.76,2939.33,2937.76,2938.82,408.0
2024-05-13 14:50:00,2938.82,2938.82,2938.82,2938.82,0.0,2938.82,2938.82,2938.82,2938.82,0.0
2024-05-13 15:00:00,2939.89,2942.51,2939.88,2942.51,1100.0,2939.89,2942.51,2939.88,2942.51,1100.0
2024-05-13 15:10:00,2939.0,2941.37,2939.0,2941.37,329.0,2939.0,2941.37,2939.0,2941.37,329.0
2024-05-13 15:20:00,2939.49,2939.52,2935.86,2935.87,1634.0,2939.49,2939.52,2935.86,2935.87,1634.0
2024-05-13 15:30:00,2933.2,2937.83,2933.2,2937.39,400.0,2933.2,2937.83,2933.2,2937.39,400.0
2024-05-13 15:40:00,2937.27,2937.65,2932.32,2932.32,1400.0,2937.27,2937.65,2932.32,2932.32,1400.0
2024-05-13 15:50:00,2931.94,2942.0,2931.83,2933.9,5276.0,2931.94,2942.0,2931.83,2933.9,5276.0
2024-05-14 09:30:00,2948.22,2950.69,2934.38,2934.38,1042.0,2948.22,2950.69,2934.38,2934.38,1042.0
2024-05-14 09:40:00,2944.49,2944.5,2934.19,2934.19,600.0,2944.49,2944.5,2934.19,2934.19,600.0
2024-05-14 09:50:00,2939.45,2950.35,2936.64,2949.86,2627.0,2939.45,2950.35,2936.64,2949.86,2627.0
2024-05-14 10:00:00,2948.16,2948.17,2948.15,2948.16,813.0,2948.16,2948.17,2948.15,2948.16,813.0
2024-05-14 10:10:00,2945.91,2948.4,2939.83,2948.4,520.0,2945.91,2948.4,2939.83,2948.4,520.0
2024-05-14 10:20:00,2937.95,2940.64,2937.21,2937.21,2200.0,2937.95,2940.64,2937.21,2937.21,2200.0
2024-05-14 10:30:00,2936.28,2937.73,2930.0,2937.73,1150.0,2936.28,2937.73,2930.0,2937.73,1150.0
2024-05-14 10:40:00,2937.73,2939.75,2926.07,2929.04,1712.0,2937.73,2939.75,2926.07,2929.04,1712.0
2024-05-14 10:50:00,2927.8,2927.8,2913.57,2920.25,2063.0,2927.8,2927.8,2913.57,2920.25,2063.0
2024-05-14 11:00:00,2923.23,2926.17,2922.65,2926.17,400.0,2923.23,2926.17,2922.65,2926.17,400.0
2024-05-14 11:10:00,2925.62,2933.85,2921.8,2933.62,2803.0,2925.62,2933.85,2921.8,2933.62,2803.0
2024-05-14 11:20:00,2933.62,2933.62,2933.62,2933.62,0.0,2933.62,2933.62,2933.62,2933.62,0.0
2024-05-14 11:30:00,2923.61,2923.61,2922.83,2923.35,400.0,2923.61,2923.61,2922.83,2923.35,400.0
2024-05-14 11:40:00,2923.71,2924.58,2918.61,2921.9,2590.0,2923.71,2924.58,2918.61,2921.9,2590.0
2024-05-14 11:50:00,2923.74,2923.74,2914.08,2914.08,1700.0,2923.74,2923.74,2914.08,2914.08,1700.0
2024-05-14 12:00:00,2919.26,2919.26,2914.91,2915.09,900.0,2919.26,2919.26,2914.91,2915.09,900.0
2024-05-14 12:10:00,2916.21,2921.86,2916.21,2920.0,1054.0,2916.21,2921.86,2916.21,2920.0,1054.0
2024-05-14 12:20:00,2920.94,2920.94,2918.54,2918.54,300.0,2920.94,2920.94,2918.54,2918.54,300.0
2024-05-14 12:30:00,2918.06,2918.06,2915.85,2915.85,600.0,2918.06,2918.06,2915.85,2915.85,600.0
2024-05-14 12:40:00,2920.85,2920.85,2920.52,2920.52,500.0,2920.85,2920.85,2920.52,2920.52,500.0
2024-05-14 12:50:00,2917.18,2917.18,2912.27,2914.99,1475.0,2917.18,2917.18,2912.27,2914.99,1475.0
2024-05-14 13:00:00,2916.13,2918.5,2915.08,2918.21,1018.0,2916.13,2918.5,2915.08,2918.21,1018.0
2024-05-14 13:10:00,2917.04,2917.04,2914.43,2914.99,1130.0,2917.04,2917.04,2914.43,2914.99,1130.0
2024-05-14 13:20:00,2914.99,2919.26,2912.57,2918.0,1705.0,2914.99,2919.26,2912.57,2918.0,1705.0
2024-05-14 13:30:00,2918.39,2918.92,2917.09,2918.77,993.0,2918.39,2918.92,2917.09,2918.77,993.0
2024-05-14 13:40:00,2921.6,2921.6,2920.79,2920.79,200.0,2921.6,2921.6,2920.79,2920.79,200.0
2024-05-14 13:50:00,2922.75,2925.27,2921.55,2923.57,800.0,2922.75,2925.27,2921.55,2923.57,800.0
2024-05-14 14:00:00,2923.56,2925.19,2921.35,2922.57,1400.0,2923.56,2925.19,2921.35,2922.57,1400.0
2024-05-14 14:10:00,2921.59,2921.59,2920.21,2920.28,839.0,2921.59,2921.59,2920.21,2920.28,839.0
2024-05-14 14:20:00,2920.37,2924.15,2915.56,2916.91,1800.0,2920.37,2924.15,2915.56,2916.91,1800.0
2024-05-14 14:30:00,2918.26,2922.82,2917.0,2921.27,4140.0,2918.26,2922.82,2917.0,2921.27,4140.0
2024-05-14 14:40:00,2921.0,2923.05,2918.65,2918.65,1000.0,2921.0,2923.05,2918.65,2918.65,1000.0
2024-05-14 14:50:00,2917.98,2922.26,2916.98,2918.21,800.0,2917.98,2922.26,2916.98,2918.21,800.0
2024-05-14 15:00:00,2922.16,2922.16,2915.52,2918.62,1975.0,2922.16,2922.16,2915.52,2918.62,1975.0
2024-05-14 15:10:00,2919.4,2921.18,2918.4,2921.18,300.0,2919.4,2921.18,2918.4,2921.18,300.0
2024-05-14 15:20:00,2919.41,2923.54,2914.5,2917.31,3788.0,2919.41,2923.54,2914.5,2917.31,3788.0
2024-05-14 15:30:00,2917.71,2920.34,2916.32,2918.36,2632.0,2917.71,2920.34,2916.32,2918.36,2632.0
2024-05-14 15:40:00,2918.25,2918.25,2914.91,2917.53,2152.0,2918.25,2918.25,2914.91,2917.53,2152.0
2024-05-14 15:50:00,2919.26,2923.35,2917.32,2919.23,8792.0,2919.26,2923.35,2917.32,2919.23,8792.0
2024-05-15 09:30:00,2921.43,2930.69,2911.21,2930.69,6885.0,2921.43,2930.69,2911.21,2930.69,6885.0
2024-05-15 09:40:00,2931.49,2933.51,2924.89,2933.51,1200.0,2931.49,2933.51,2924.89,2933.51,1200.0
2024-05-15 09:50:00,2935.93,2937.48,2930.92,2933.87,1437.0,2935.93,2937.48,2930.92,2933.87,1437.0
2024-05-15 10:00:00,2933.6,2935.12,2929.72,2931.56,826.0,2933.6,2935.12,2929.72,2931.56,826.0
2024-05-15 10:10:00,2933.3,2934.03,2918.67,2921.61,6333.0,2933.3,2934.03,2918.67,2921.61,6333.0
2024-05-15 10:20:00,2920.56,2925.54,2918.93,2925.54,715.0,2920.56,2925.54,2918.93,2925.54,715.0
2024-05-15 10:30:00,2927.16,2927.17,2927.16,2927.16,100.0,2927.16,2927.17,2927.16,2927.16,100.0
2024-05-15 10:40:00,2926.4,2928.78,2926.02,2926.02,305.0,2926.4,2928.78,2926.02,2926.02,305.0
2024-05-15 10:50:00,2926.55,2926.8,2925.95,2926.8,829.0,2926.55,2926.8,2925.95,2926.8,829.0
2024-05-15 11:00:00,2931.18,2934.01,2927.51,2932.53,2409.0,2931.18,2934.01,2927.51,2932.53,2409.0
2024-05-15 11:10:00,2928.22,2928.22,2923.02,2923.03,1590.0,2928.22,2928.22,2923.02,2923.03,1590.0
2024-05-15 11:20:00,2921.28,2921.28,2920.78,2920.78,300.0,2921.28,2921.28,2920.78,2920.78,300.0
2024-05-15 11:30:00,2919.41,2926.61,2919.41,2921.35,1629.0,2919.41,2926.61,2919.41,2921.35,1629.0
2024-05-15 11:40:00,2915.1,2923.32,2915.1,2922.32,2098.0,2915.1,2923.32,2915.1,2922.32,2098.0
2024-05-15 11:50:00,2924.77,2927.96,2924.77,2927.96,300.0,2924.77,2927.96,2924.77,2927.96,300.0
2024-05-15 12:00:00,2924.61,2925.04,2914.06,2915.11,2830.0,2924.61,2925.04,2914.06,2915.11,2830.0
2024-05-15 12:10:00,2914.99,2916.75,2914.99,2916.75,300.0,2914.99,2916.75,2914.99,2916.75,300.0
2024-05-15 12:20:00,2914.99,2914.99,2914.99,2914.99,100.0,2914.99,2914.99,2914.99,2914.99,100.0
2024-05-15 12:30:00,2914.23,2914.23,2914.22,2914.23,100.0,2914.23,2914.23,2914.22,2914.23,100.0
2024-05-15 12:40:00,2918.03,2918.03,2911.96,2912.93,1007.0,2918.03,2918.03,2911.96,2912.93,1007.0
2024-05-15 12:50:00,2915.56,2915.67,2915.56,2915.66,352.0,2915.56,2915.67,2915.56,2915.66,352.0
2024-05-15 13:00:00,2915.02,2915.02,2914.9,2915.01,325.0,2915.02,2915.02,2914.9,2915.01,325.0
2024-05-15 13:10:00,2914.53,2916.97,2914.52,2916.97,200.0,2914.53,2916.97,2914.52,2916.97,200.0
2024-05-15 13:20:00,2916.97,2916.97,2916.97,2916.97,0.0,2916.97,2916.97,2916.97,2916.97,0.0
2024-05-15 13:30:00,2921.54,2921.54,2921.54,2921.54,100.0,2921.54,2921.54,2921.54,2921.54,100.0
2024-05-15 13:40:00,2922.59,2924.6,2922.3,2924.6,500.0,2922.59,2924.6,2922.3,2924.6,500.0
2024-05-15 13:50:00,2927.67,2927.67,2927.45,2927.45,310.0,2927.67,2927.67,2927.45,2927.45,310.0
2024-05-15 14:00:00,2933.46,2933.46,2933.36,2933.36,300.0,2933.46,2933.46,2933.36,2933.36,300.0
2024-05-15 14:10:00,2933.96,2933.96,2933.91,2933.91,200.0,2933.96,2933.96,2933.91,2933.91,200.0
2024-05-15 14:20:00,2929.96,2932.06,2929.96,2931.27,500.0,2929.96,2932.06,2929.96,2931.27,500.0
2024-05-15 14:30:00,2932.84,2936.61,2932.83,2935.78,300.0,2932.84,2936.61,2932.83,2935.78,300.0
2024-05-15 14:40:00,2928.95,2933.37,2928.95,2932.66,555.0,2928.95,2933.37,2928.95,2932.66,555.0
2024-05-15 14:50:00,2935.72,2938.72,2935.72,2938.72,325.0,2935.72,2938.72,2935.72,2938.72,325.0
2024-05-15 15:00:00,2936.32,2936.44,2934.05,2936.17,1112.0,2936.32,2936.44,2934.05,2936.17,1112.0
2024-05-15 15:10:00,2937.41,2937.41,2932.71,2932.71,700.0,2937.41,2937.41,2932.71,2932.71,700.0
2024-05-15 15:20:00,2933.08,2934.14,2930.66,2933.43,900.0,2933.08,2934.14,2930.66,2933.43,900.0
2024-05-15 15:30:00,2933.29,2936.34,2932.99,2932.99,1452.0,2933.29,2936.34,2932.99,2932.99,1452.0
2024-05-15 15:40:00,2932.23,2934.36,2931.81,2932.06,1425.0,2932.23,2934.36,2931.81,2932.06,1425.0
2024-05-15 15:50:00,2933.83,2934.25,2925.87,2933.53,8041.0,2933.83,2934.25,2925.87,2933.53,8041.0
2024-05-16 09:30:00,2932.6,2942.93,2932.6,2942.93,2380.0,2932.6,2942.93,2932.6,2942.93,2380.0
2024-05-16 09:40:00,2932.1,2937.5,2932.1,2937.5,700.0,2932.1,2937.5,2932.1,2937.5,700.0
2024-05-16 09:50:00,2937.5,2937.5,2926.56,2929.89,1601.0,2937.5,2937.5,2926.56,2929.89,1601.0
2024-05-16 10:00:00,2930.73,2933.96,2915.19,2920.27,5269.0,2930.73,2933.96,2915.19,2920.27,5269.0
2024-05-16 10:10:00,2923.61,2927.72,2923.61,2927.72,400.0,2923.61,2927.72,2923.61,2927.72,400.0
2024-05-16 10:20:00,2929.45,2932.01,2929.28,2932.01,400.0,2929.45,2932.01,2929.28,2932.01,400.0
2024-05-16 10:30:00,2926.32,2926.98,2920.56,2922.21,500.0,2926.32,2926.98,2920.56,2922.21,500.0
2024-05-16 10:40:00,2924.4,2924.4,2921.59,2921.59,200.0,2924.4,2924.4,2921.59,2921.59,200.0
2024-05-16 10:50:00,2922.9,2923.17,2919.7,2920.04,800.0,2922.9,2923.17,2919.7,2920.04,800.0
2024-05-16 11:00:00,2922.75,2924.53,2921.84,2923.4,1101.0,2922.75,2924.53,2921.84,2923.4,1101.0
2024-05-16 11:10:00,2920.16,2920.16,2917.57,2917.58,500.0,2920.16,2920.16,2917.57,2917.58,500.0
2024-05-16 11:20:00,2921.25,2921.25,2918.06,2919.79,400.0,2921.25,2921.25,2918.06,2919.79,400.0
2024-05-16 11:30:00,2918.75,2918.75,2917.53,2917.54,1100.0,2918.75,2918.75,2917.53,2917.54,1100.0
2024-05-16 11:40:00,2918.14,2921.92,2915.99,2920.9,2100.0,2918.14,2921.92,2915.99,2920.9,2100.0
2024-05-16 11:50:00,2925.14,2929.48,2925.14,2929.42,700.0,2925.14,2929.48,2925.14,2929.42,700.0
2024-05-16 12:00:00,2924.82,2924.82,2922.52,2924.02,400.0,2924.82,2924.82,2922.52,2924.02,400.0
2024-05-16 12:10:00,2923.77,2923.77,2923.76,2923.77,100.0,2923.77,2923.77,2923.76,2923.77,100.0
2024-05-16 12:20:00,2923.23,2923.23,2918.51,2919.91,400.0,2923.23,2923.23,2918.51,2919.91,400.0
2024-05-16 12:30:00,2916.38,2916.38,2915.71,2915.72,300.0,2916.38,2916.38,2915.71,2915.72,300.0
2024-05-16 12:40:00,2914.1,2914.1,2910.79,2910.79,200.0,2914.1,2914.1,2910.79,2910.79,200.0
2024-05-16 12:50:00,2910.79,2910.79,2910.79,2910.79,0.0,2910.79,2910.79,2910.79,2910.79,0.0
2024-05-16 13:00:00,2910.75,2910.75,2910.75,2910.75,100.0,2910.75,2910.75,2910.75,2910.75,100.0
2024-05-16 13:10:00,2912.82,2912.83,2912.82,2912.83,200.0,2912.82,2912.83,2912.82,2912.83,200.0
2024-05-16 13:20:00,2907.52,2908.18,2907.22,2907.22,304.0,2907.52,2908.18,2907.22,2907.22,304.0
2024-05-16 13:30:00,2905.99,2905.99,2904.76,2904.86,400.0,2905.99,2905.99,2904.76,2904.86,400.0
2024-05-16 13:40:00,2904.51,2907.0,2904.5,2906.39,1123.0,2904.51,2907.0,2904.5,2906.39,1123.0
2024-05-16 13:50:00,2910.89,2910.9,2910.89,2910.9,300.0,2910.89,2910.9,2910.89,2910.9,300.0
2024-05-16 14:00:00,2908.72,2910.0,2906.03,2906.04,2100.0,2908.72,2910.0,2906.03,2906.04,2100.0
2024-05-16 14:10:00,2904.03,2904.13,2903.53,2904.13,600.0,2904.03,2904.13,2903.53,2904.13,600.0
2024-05-16 14:20:00,2905.5,2906.95,2904.02,2906.95,2800.0,2905.5,2906.95,2904.02,2906.95,2800.0
2024-05-16 14:30:00,2908.69,2912.65,2907.95,2911.66,702.0,2908.69,2912.65,2907.95,2911.66,702.0
2024-05-16 14:40:00,2914.89,2915.0,2912.95,2913.35,2674.0,2914.89,2915.0,2912.95,2913.35,2674.0
2024-05-16 14:50:00,2910.78,2910.78,2910.36,2910.36,200.0,2910.78,2910.78,2910.36,2910.36,200.0
2024-05-16 15:00:00,2907.98,2907.98,2895.29,2895.29,736.0,2907.98,2907.98,2895.29,2895.29,736.0
2024-05-16 15:10:00,2890.8,2902.18,2890.79,2901.37,2850.0,2890.8,2902.18,2890.79,2901.37,2850.0
2024-05-16 15:20:00,2898.59,2900.05,2894.5,2896.5,1907.0,2898.59,2900.05,2894.5,2896.5,1907.0
2024-05-16 15:30:00,2899.02,2901.6,2897.04,2900.35,2730.0,2899.02,2901.6,2897.04,2900.35,2730.0
2024-05-16 15:40:00,2900.7,2901.72,2897.88,2901.72,2466.0,2900.7,2901.72,2897.88,2901.72,2466.0
2024-05-16 15:50:00,2900.56,2910.52,2900.56,2905.03,5909.0,2900.56,2910.52,2900.56,2905.03,5909.0
2024-05-17 09:30:00,2933.85,2933.85,2914.25,2914.25,2621.0,2933.85,2933.85,2914.25,2914.25,2621.0
2024-05-17 09:40:00,2916.22,2920.72,2916.22,2920.72,400.0,2916.22,2920.72,2916.22,2920.72,400.0
2024-05-17 09:50:00,2918.3,2925.13,2918.3,2925.13,500.0,2918.3,2925.13,2918.3,2925.13,500.0
2024-05-17 10:00:00,2925.13,2925.13,2924.15,2924.33,1267.0,2925.13,2925.13,2924.15,2924.33,1267.0
2024-05-17 10:10:00,2914.1,2916.78,2912.51,2912.51,400.0,2914.1,2916.78,2912.51,2912.51,400.0
2024-05-17 10:20:00,2912.51,2912.51,2912.51,2912.51,0.0,2912.51,2912.51,2912.51,2912.51,0.0
2024-05-17 10:30:00,2910.99,2912.8,2910.99,2912.8,200.0,2910.99,2912.8,2910.99,2912.8,200.0
2024-05-17 10:40:00,2912.8,2912.8,2912.8,2912.8,0.0,2912.8,2912.8,2912.8,2912.8,0.0
2024-05-17 10:50:00,2907.6,2908.2,2907.6,2908.2,340.0,2907.6,2908.2,2907.6,2908.2,340.0
2024-05-17 11:00:00,2908.2,2908.2,2908.2,2908.2,0.0,2908.2,2908.2,2908.2,2908.2,0.0
2024-05-17 11:10:00,2899.59,2899.59,2899.23,2899.24,200.0,2899.59,2899.59,2899.23,2899.24,200.0
2024-05-17 11:20:00,2898.94,2902.31,2898.04,2898.05,409.0,2898.94,2902.31,2898.04,2898.05,409.0
2024-05-17 11:30:00,2900.0,2900.0,2897.07,2897.07,1899.0,2900.0,2900.0,2897.07,2897.07,1899.0
2024-05-17 11:40:00,2897.01,2897.01,2896.92,2896.92,200.0,2897.01,2897.01,2896.92,2896.92,200.0
2024-05-17 11:50:00,2894.49,2894.49,2894.49,2894.49,200.0,2894.49,2894.49,2894.49,2894.49,200.0
2024-05-17 12:00:00,2898.5,2902.02,2894.96,2894.96,1404.0,2898.5,2902.02,2894.96,2894.96,1404.0
2024-05-17 12:10:00,2894.56,2901.95,2893.2,2896.52,1100.0,2894.56,2901.95,2893.2,2896.52,1100.0
2024-05-17 12:20:00,2893.14,2893.14,2892.86,2892.87,200.0,2893.14,2893.14,2892.86,2892.87,200.0
2024-05-17 12:30:00,2890.12,2890.12,2890.12,2890.12,100.0,2890.12,2890.12,2890.12,2890.12,100.0
2024-05-17 12:40:00,2897.0,2897.0,2896.56,2896.56,300.0,2897.0,2897.0,2896.56,2896.56,300.0
2024-05-17 12:50:00,2895.56,2895.56,2893.1,2893.29,610.0,2895.56,2895.56,2893.1,2893.29,610.0
2024-05-17 13:00:00,2895.28,2895.28,2893.6,2893.6,402.0,2895.28,2895.28,2893.6,2893.6,402.0
2024-05-17 13:10:00,2892.36,2894.68,2890.11,2894.68,653.0,2892.36,2894.68,2890.11,2894.68,653.0
2024-05-17 13:20:00,2893.25,2894.06,2892.66,2894.06,600.0,2893.25,2894.06,2892.66,2894.06,600.0
2024-05-17 13:30:00,2893.92,2894.94,2892.85,2892.86,500.0,2893.92,2894.94,2892.85,2892.86,500.0
2024-05-17 13:40:00,2894.05,2898.21,2894.05,2897.25,1179.0,2894.05,2898.21,2894.05,2897.25,1179.0
2024-05-17 13:50:00,2897.25,2897.25,2897.25,2897.25,0.0,2897.25,2897.25,2897.25,2897.25,0.0
2024-05-17 14:00:00,2899.95,2902.68,2899.95,2902.68,471.0,2899.95,2902.68,2899.95,2902.68,471.0
2024-05-17 14:10:00,2907.67,2910.0,2907.67,2910.0,804.0,2907.67,2910.0,2907.67,2910.0,804.0
2024-05-17 14:20:00,2909.69,2910.0,2907.01,2908.41,544.0,2909.69,2910.0,2907.01,2908.41,544.0
2024-05-17 14:30:00,2908.84,2910.0,2906.01,2906.02,402.0,2908.84,2910.0,2906.01,2906.02,402.0
2024-05-17 14:40:00,2909.41,2909.41,2904.55,2904.55,200.0,2909.41,2909.41,2904.55,2904.55,200.0
2024-05-17 14:50:00,2908.16,2912.26,2908.13,2912.26,1700.0,2908.16,2912.26,2908.13,2912.26,1700.0
2024-05-17 15:00:00,2916.01,2916.01,2911.2,2913.13,913.0,2916.01,2916.01,2911.2,2913.13,913.0
2024-05-17 15:10:00,2913.5,2913.5,2912.78,2912.78,500.0,2913.5,2913.5,2912.78,2912.78,500.0
2024-05-17 15:20:00,2914.06,2914.28,2913.94,2913.95,844.0,2914.06,2914.28,2913.94,2913.95,844.0
2024-05-17 15:30:00,2913.78,2920.49,2913.53,2919.84,2024.0,2913.78,2920.49,2913.53,2919.84,2024.0
2024-05-17 15:40:00,2919.93,2922.29,2918.46,2918.6,736.0,2919.93,2922.29,2918.46,2918.6,736.0
2024-05-17 15:50:00,2918.48,2923.54,2916.24,2921.17,14221.0,2918.48,2923.54,2916.24,2921.17,14221.0
2024-05-20 09:30:00,2917.5,2917.72,2913.33,2917.36,1283.0,2917.5,2917.72,2913.33,2917.36,1283.0
2024-05-20 09:40:00,2908.72,2908.72,2908.72,2908.72,153.0,2908.72,2908.72,2908.72,2908.72,153.0
2024-05-20 09:50:00,2908.67,2911.85,2905.03,2906.65,1403.0,2908.67,2911.85,2905.03,2906.65,1403.0
2024-05-20 10:00:00,2913.37,2916.17,2913.37,2916.17,300.0,2913.37,2916.17,2913.37,2916.17,300.0
2024-05-20 10:10:00,2922.39,2932.27,2920.74,2932.18,800.0,2922.39,2932.27,2920.74,2932.18,800.0
2024-05-20 10:20:00,2933.68,2934.75,2924.2,2928.74,2834.0,2933.68,2934.75,2924.2,2928.74,2834.0
2024-05-20 10:30:00,2929.09,2929.09,2925.27,2925.27,500.0,2929.09,2929.09,2925.27,2925.27,500.0
2024-05-20 10:40:00,2925.27,2925.27,2925.27,2925.27,0.0,2925.27,2925.27,2925.27,2925.27,0.0
2024-05-20 10:50:00,2926.84,2931.44,2925.97,2928.26,500.0,2926.84,2931.44,2925.97,2928.26,500.0
2024-05-20 11:00:00,2928.62,2928.62,2925.46,2926.47,425.0,2928.62,2928.62,2925.46,2926.47,425.0
2024-05-20 11:10:00,2926.47,2926.47,2926.47,2926.47,0.0,2926.47,2926.47,2926.47,2926.47,0.0
2024-05-20 11:20:00,2926.25,2926.25,2926.25,2926.25,100.0,2926.25,2926.25,2926.25,2926.25,100.0
2024-05-20 11:30:00,2930.65,2930.65,2930.65,2930.65,100.0,2930.65,2930.65,2930.65,2930.65,100.0
2024-05-20 11:40:00,2932.5,2932.5,2932.5,2932.5,152.0,2932.5,2932.5,2932.5,2932.5,152.0
2024-05-20 11:50:00,2933.72,2934.09,2925.3,2929.85,939.0,2933.72,2934.09,2925.3,2929.85,939.0
2024-05-20 12:00:00,2929.85,2929.85,2929.85,2929.85,0.0,2929.85,2929.85,2929.85,2929.85,0.0
2024-05-20 12:10:00,2923.02,2923.02,2922.41,2922.41,300.0,2923.02,2923.02,2922.41,2922.41,300.0
2024-05-20 12:20:00,2923.61,2923.7,2917.0,2917.0,1136.0,2923.61,2923.7,2917.0,2917.0,1136.0
2024-05-20 12:30:00,2919.01,2919.1,2919.01,2919.1,200.0,2919.01,2919.1,2919.01,2919.1,200.0
2024-05-20 12:40:00,2916.76,2916.81,2914.97,2916.81,575.0,2916.76,2916.81,2914.97,2916.81,575.0
2024-05-20 12:50:00,2918.94,2918.94,2918.64,2918.64,600.0,2918.94,2918.94,2918.64,2918.64,600.0
2024-05-20 13:00:00,2917.97,2921.32,2917.76,2921.32,600.0,2917.97,2921.32,2917.76,2921.32,600.0
2024-05-20 13:10:00,2919.11,2919.11,2918.13,2918.13,300.0,2919.11,2919.11,2918.13,2918.13,300.0
2024-05-20 13:20:00,2916.12,2916.12,2909.44,2909.44,800.0,2916.12,2916.12,2909.44,2909.44,800.0
2024-05-20 13:30:00,2912.26,2914.0,2910.51,2914.0,1450.0,2912.26,2914.0,2910.51,2914.0,1450.0
2024-05-20 13:40:00,2915.29,2916.04,2911.18,2913.0,1000.0,2915.29,2916.04,2911.18,2913.0,1000.0
2024-05-20 13:50:00,2911.64,2911.65,2911.64,2911.64,100.0,2911.64,2911.65,2911.64,2911.64,100.0
2024-05-20 14:00:00,2912.4,2915.26,2908.41,2911.55,1317.0,2912.4,2915.26,2908.41,2911.55,1317.0
2024-05-20 14:10:00,2912.43,2916.2,2908.47,2916.1,1400.0,2912.43,2916.2,2908.47,2916.1,1400.0
2024-05-20 14:20:00,2916.16,2920.53,2914.07,2917.07,4135.0,2916.16,2920.53,2914.07,2917.07,4135.0
2024-05-20 14:30:00,2919.17,2933.4,2918.39,2926.01,5843.0,2919.17,2933.4,2918.39,2926.01,5843.0
2024-05-20 14:40:00,2927.36,2933.52,2926.06,2933.52,2619.0,2927.36,2933.52,2926.06,2933.52,2619.0
2024-05-20 14:50:00,2932.76,2938.94,2931.55,2937.36,5960.0,2932.76,2938.94,2931.55,2937.36,5960.0
2024-05-20 15:00:00,2940.06,2941.22,2939.3,2939.3,1294.0,2940.06,2941.22,2939.3,2939.3,1294.0
2024-05-20 15:10:00,2941.83,2941.83,2934.74,2934.75,1934.0,2941.83,2941.83,2934.74,2934.75,1934.0
2024-05-20 15:20:00,2931.75,2936.28,2929.68,2933.16,2827.0,2931.75,2936.28,2929.68,2933.16,2827.0
2024-05-20 15:30:00,2928.66,2929.36,2923.28,2929.36,1100.0,2928.66,2929.36,2923.28,2929.36,1100.0
2024-05-20 15:40:00,2929.41,2932.59,2924.39,2924.39,4681.0,2929.41,2932.59,2924.39,2924.39,4681.0
2024-05-20 15:50:00,2923.18,2928.02,2919.24,2923.74,15993.0,2923.18,2928.02,2919.24,2923.74,15993.0
2024-05-21 09:30:00,2877.15,2895.0,2875.0,2880.08,3837.0,2877.15,2895.0,2875.0,2880.08,3837.0
2024-05-21 09:40:00,2882.95,2895.0,2870.0,2870.0,6221.0,2882.95,2895.0,2870.0,2870.0,6221.0
2024-05-21 09:50:00,2866.36,2879.32,2864.87,2879.32,2507.0,2866.36,2879.32,2864.87,2879.32,2507.0
2024-05-21 10:00:00,2866.88,2892.9,2866.87,2883.66,3107.0,2866.88,2892.9,2866.87,2883.66,3107.0
2024-05-21 10:10:00,2877.64,2881.83,2877.04,2881.83,500.0,2877.64,2881.83,2877.04,2881.83,500.0
2024-05-21 10:20:00,2880.61,2880.61,2843.72,2843.72,2708.0,2880.61,2880.61,2843.72,2843.72,2708.0
2024-05-21 10:30:00,2846.0,2846.0,2811.69,2811.69,4760.0,2846.0,2846.0,2811.69,2811.69,4760.0
2024-05-21 10:40:00,2820.0,2834.99,2819.09,2834.99,1169.0,2820.0,2834.99,2819.09,2834.99,1169.0
2024-05-21 10:50:00,2825.12,2832.03,2803.55,2804.47,1438.0,2825.12,2832.03,2803.55,2804.47,1438.0
2024-05-21 11:00:00,2803.77,2827.75,2801.07,2826.19,2064.0,2803.77,2827.75,2801.07,2826.19,2064.0
2024-05-21 11:10:00,2817.3,2834.45,2817.3,2834.45,458.0,2817.3,2834.45,2817.3,2834.45,458.0
2024-05-21 11:20:00,2826.5,2838.24,2826.5,2834.66,1296.0,2826.5,2838.24,2826.5,2834.66,1296.0
2024-05-21 11:30:00,2834.37,2838.25,2825.55,2828.99,3241.0,2834.37,2838.25,2825.55,2828.99,3241.0
2024-05-21 11:40:00,2823.89,2823.89,2811.14,2811.14,2558.0,2823.89,2823.89,2811.14,2811.14,2558.0
2024-05-21 11:50:00,2810.0,2810.12,2806.38,2808.38,900.0,2810.0,2810.12,2806.38,2808.38,900.0
2024-05-21 12:00:00,2810.76,2811.08,2802.37,2806.31,1751.0,2810.76,2811.08,2802.37,2806.31,1751.0
2024-05-21 12:10:00,2806.67,2806.69,2798.0,2800.98,2471.0,2806.67,2806.69,2798.0,2800.98,2471.0
2024-05-21 12:20:00,2800.03,2800.03,2796.84,2796.85,551.0,2800.03,2800.03,2796.84,2796.85,551.0
2024-05-21 12:30:00,2798.66,2801.52,2798.65,2800.0,700.0,2798.66,2801.52,2798.65,2800.0,700.0
2024-05-21 12:40:00,2800.0,2819.99,2797.44,2819.99,2886.0,2800.0,2819.99,2797.44,2819.99,2886.0
2024-05-21 12:50:00,2816.77,2816.77,2810.36,2810.36,300.0,2816.77,2816.77,2810.36,2810.36,300.0
2024-05-21 13:00:00,2813.52,2813.52,2810.6,2810.6,400.0,2813.52,2813.52,2810.6,2810.6,400.0
2024-05-21 13:10:00,2807.31,2807.31,2806.66,2806.66,300.0,2807.31,2807.31,2806.66,2806.66,300.0
2024-05-21 13:20:00,2809.93,2813.11,2806.31,2813.11,649.0,2809.93,2813.11,2806.31,2813.11,649.0
2024-05-21 13:30:00,2811.35,2820.0,2811.34,2820.0,801.0,2811.35,2820.0,2811.34,2820.0,801.0
2024-05-21 13:40:00,2821.06,2821.06,2814.84,2818.74,1404.0,2821.06,2821.06,2814.84,2818.74,1404.0
2024-05-21 13:50:00,2816.76,2816.76,2816.76,2816.76,100.0,2816.76,2816.76,2816.76,2816.76,100.0
2024-05-21 14:00:00,2816.76,2816.76,2816.76,2816.76,0.0,2816.76,2816.76,2816.76,2816.76,0.0
2024-05-21 14:10:00,2817.0,2817.0,2807.19,2807.58,928.0,2817.0,2817.0,2807.19,2807.58,928.0
2024-05-21 14:20:00,2807.48,2808.93,2806.47,2807.07,878.0,2807.48,2808.93,2806.47,2807.07,878.0
2024-05-21 14:30:00,2804.45,2806.0,2804.27,2805.41,601.0,2804.45,2806.0,2804.27,2805.41,601.0
2024-05-21 14:40:00,2804.66,2817.73,2804.65,2817.73,1496.0,2804.66,2817.73,2804.65,2817.73,1496.0
2024-05-21 14:50:00,2815.12,2816.54,2814.41,2816.54,400.0,2815.12,2816.54,2814.41,2816.54,400.0
2024-05-21 15:00:00,2816.84,2816.84,2815.21,2815.21,254.0,2816.84,2816.84,2815.21,2815.21,254.0
2024-05-21 15:10:00,2819.93,2819.94,2817.75,2818.88,1017.0,2819.93,2819.94,2817.75,2818.88,1017.0
2024-05-21 15:20:00,2823.58,2824.48,2823.58,2824.48,300.0,2823.58,2824.48,2823.58,2824.48,300.0
2024-05-21 15:30:00,2825.89,2828.95,2824.46,2824.46,2021.0,2825.89,2828.95,2824.46,2824.46,2021.0
2024-05-21 15:40:00,2823.34,2827.02,2823.34,2825.83,1817.0,2823.34,2827.02,2823.34,2825.83,1817.0
2024-05-21 15:50:00,2824.29,2840.0,2820.19,2823.6,13812.0,2824.29,2840.0,2820.19,2823.6,13812.0
2024-05-22 09:30:00,2807.02,2825.7,2807.02,2817.68,2439.0,2807.02,2825.7,2807.02,2817.68,2439.0
2024-05-22 09:40:00,2818.0,2822.42,2818.0,2820.53,577.0,2818.0,2822.42,2818.0,2820.53,577.0
2024-05-22 09:50:00,2820.0,2820.0,2819.01,2819.99,517.0,2820.0,2820.0,2819.01,2819.99,517.0
2024-05-22 10:00:00,2818.96,2818.96,2800.01,2800.01,1034.0,2818.96,2818.96,2800.01,2800.01,1034.0
2024-05-22 10:10:00,2801.34,2801.35,2788.0,2788.01,1324.0,2801.34,2801.35,2788.0,2788.01,1324.0
2024-05-22 10:20:00,2782.13,2787.94,2781.66,2781.66,2100.0,2782.13,2787.94,2781.66,2781.66,2100.0
2024-05-22 10:30:00,2777.5,2783.99,2774.45,2774.45,3105.0,2777.5,2783.99,2774.45,2774.45,3105.0
2024-05-22 10:40:00,2778.0,2780.65,2774.41,2774.41,1517.0,2778.0,2780.65,2774.41,2774.41,1517.0
2024-05-22 10:50:00,2778.02,2778.02,2769.21,2772.15,2311.0,2778.02,2778.02,2769.21,2772.15,2311.0
2024-05-22 11:00:00,2775.19,2775.19,2769.99,2769.99,600.0,2775.19,2775.19,2769.99,2769.99,600.0
2024-05-22 11:10:00,2768.81,2768.81,2760.03,2764.28,3199.0,2768.81,2768.81,2760.03,2764.28,3199.0
2024-05-22 11:20:00,2772.17,2777.02,2769.48,2769.48,1848.0,2772.17,2777.02,2769.48,2769.48,1848.0
2024-05-22 11:30:00,2769.37,2770.06,2762.5,2770.06,1855.0,2769.37,2770.06,2762.5,2770.06,1855.0
2024-05-22 11:40:00,2767.29,2767.29,2763.57,2763.57,1601.0,2767.29,2767.29,2763.57,2763.57,1601.0
2024-05-22 11:50:00,2765.47,2765.72,2765.46,2765.72,200.0,2765.47,2765.72,2765.46,2765.72,200.0
2024-05-22 12:00:00,2764.58,2768.01,2763.46,2768.01,3200.0,2764.58,2768.01,2763.46,2768.01,3200.0
2024-05-22 12:10:00,2766.55,2772.07,2764.62,2771.87,4456.0,2766.55,2772.07,2764.62,2771.87,4456.0
2024-05-22 12:20:00,2775.01,2775.01,2774.78,2774.79,200.0,2775.01,2775.01,2774.78,2774.79,200.0
2024-05-22 12:30:00,2773.14,2788.0,2773.14,2781.35,1721.0,2773.14,2788.0,2773.14,2781.35,1721.0
2024-05-22 12:40:00,2784.13,2789.99,2784.13,2786.48,1008.0,2784.13,2789.99,2784.13,2786.48,1008.0
2024-05-22 12:50:00,2784.2,2785.84,2784.2,2784.83,400.0,2784.2,2785.84,2784.2,2784.83,400.0
2024-05-22 13:00:00,2785.9,2785.9,2782.53,2782.54,400.0,2785.9,2785.9,2782.53,2782.54,400.0
2024-05-22 13:10:00,2783.76,2783.76,2782.65,2782.99,600.0,2783.76,2783.76,2782.65,2782.99,600.0
2024-05-22 13:20:00,2782.79,2786.34,2780.72,2786.34,1600.0,2782.79,2786.34,2780.72,2786.34,1600.0
2024-05-22 13:30:00,2786.75,2788.46,2786.75,2787.81,800.0,2786.75,2788.46,2786.75,2787.81,800.0
2024-05-22 13:40:00,2787.59,2789.63,2782.62,2782.62,1280.0,2787.59,2789.63,2782.62,2782.62,1280.0
2024-05-22 13:50:00,2782.34,2782.34,2782.34,2782.34,100.0,2782.34,2782.34,2782.34,2782.34,100.0
2024-05-22 14:00:00,2778.19,2778.19,2768.59,2768.59,380.0,2778.19,2778.19,2768.59,2768.59,380.0
2024-05-22 14:10:00,2768.15,2768.16,2765.2,2765.97,948.0,2768.15,2768.16,2765.2,2765.97,948.0
2024-05-22 14:20:00,2765.31,2770.93,2765.09,2769.14,1800.0,2765.31,2770.93,2765.09,2769.14,1800.0
2024-05-22 14:30:00,2769.96,2769.96,2766.74,2766.74,500.0,2769.96,2769.96,2766.74,2766.74,500.0
2024-05-22 14:40:00,2767.97,2769.86,2767.83,2769.08,700.0,2767.97,2769.86,2767.83,2769.08,700.0
2024-05-22 14:50:00,2770.34,2777.32,2770.34,2774.12,1000.0,2770.34,2777.32,2770.34,2774.12,1000.0
2024-05-22 15:00:00,2774.06,2778.51,2774.05,2775.1,1359.0,2774.06,2778.51,2774.05,2775.1,1359.0
2024-05-22 15:10:00,2776.36,2777.83,2772.21,2772.21,1300.0,2776.36,2777.83,2772.21,2772.21,1300.0
2024-05-22 15:20:00,2771.73,2772.5,2767.61,2767.91,498.0,2771.73,2772.5,2767.61,2767.91,498.0
2024-05-22 15:30:00,2768.55,2770.37,2764.03,2765.64,2243.0,2768.55,2770.37,2764.03,2765.64,2243.0
2024-05-22 15:40:00,2766.39,2769.99,2764.86,2768.25,1628.0,2766.39,2769.99,2764.86,2768.25,1628.0
2024-05-22 15:50:00,2766.51,2775.27,2763.54,2769.85,10965.0,2766.51,2775.27,2763.54,2769.85,10965.0
2024-05-23 09:30:00,2766.73,2766.73,2753.65,2754.0,3285.0,2766.73,2766.73,2753.65,2754.0,3285.0
2024-05-23 09:40:00,2765.0,2765.0,2750.7,2755.9,987.0,2765.0,2765.0,2750.7,2755.9,987.0
2024-05-23 09:50:00,2760.27,2761.22,2757.18,2760.13,1225.0,2760.27,2761.22,2757.18,2760.13,1225.0
2024-05-23 10:00:00,2764.99,2764.99,2764.99,2764.99,200.0,2764.99,2764.99,2764.99,2764.99,200.0
2024-05-23 10:10:00,2760.37,2762.99,2757.0,2761.18,1391.0,2760.37,2762.99,2757.0,2761.18,1391.0
2024-05-23 10:20:00,2762.45,2765.0,2762.03,2765.0,2529.0,2762.45,2765.0,2762.03,2765.0,2529.0
2024-05-23 10:30:00,2774.86,2777.6,2774.67,2777.6,300.0,2774.86,2777.6,2774.67,2777.6,300.0
2024-05-23 10:40:00,2777.75,2777.75,2774.15,2774.15,209.0,2777.75,2777.75,2774.15,2774.15,209.0
2024-05-23 10:50:00,2775.37,2776.32,2773.26,2773.26,500.0,2775.37,2776.32,2773.26,2773.26,500.0
2024-05-23 11:00:00,2777.94,2777.94,2777.94,2777.94,100.0,2777.94,2777.94,2777.94,2777.94,100.0
2024-05-23 11:10:00,2774.0,2774.0,2774.0,2774.0,200.0,2774.0,2774.0,2774.0,2774.0,200.0
2024-05-23 11:20:00,2778.28,2779.49,2769.33,2772.75,2400.0,2778.28,2779.49,2769.33,2772.75,2400.0
2024-05-23 11:30:00,2773.0,2778.65,2773.0,2778.64,1670.0,2773.0,2778.65,2773.0,2778.64,1670.0
2024-05-23 11:40:00,2780.16,2780.16,2779.43,2779.43,200.0,2780.16,2780.16,2779.43,2779.43,200.0
2024-05-23 11:50:00,2780.58,2780.94,2775.29,2775.29,500.0,2780.58,2780.94,2775.29,2775.29,500.0
2024-05-23 12:00:00,2779.45,2783.2,2779.45,2783.2,526.0,2779.45,2783.2,2779.45,2783.2,526.0
2024-05-23 12:10:00,2783.41,2783.91,2783.41,2783.91,200.0,2783.41,2783.91,2783.41,2783.91,200.0
2024-05-23 12:20:00,2789.13,2789.13,2783.49,2783.5,677.0,2789.13,2789.13,2783.49,2783.5,677.0
2024-05-23 12:30:00,2787.38,2787.38,2783.53,2783.53,200.0,2787.38,2787.38,2783.53,2783.53,200.0
2024-05-23 12:40:00,2786.17,2786.17,2784.27,2784.27,200.0,2786.17,2786.17,2784.27,2784.27,200.0
2024-05-23 12:50:00,2779.12,2779.12,2773.68,2773.68,700.0,2779.12,2779.12,2773.68,2773.68,700.0
2024-05-23 13:00:00,2773.68,2773.68,2773.68,2773.68,0.0,2773.68,2773.68,2773.68,2773.68,0.0
2024-05-23 13:10:00,2778.95,2781.6,2778.95,2781.6,700.0,2778.95,2781.6,2778.95,2781.6,700.0
2024-05-23 13:20:00,2781.6,2781.6,2781.6,2781.6,0.0,2781.6,2781.6,2781.6,2781.6,0.0
2024-05-23 13:30:00,2784.28,2788.71,2782.06,2788.71,1235.0,2784.28,2788.71,2782.06,2788.71,1235.0
2024-05-23 13:40:00,2783.84,2783.84,2783.16,2783.16,600.0,2783.84,2783.84,2783.16,2783.16,600.0
2024-05-23 13:50:00,2767.39,2776.23,2767.39,2776.23,325.0,2767.39,2776.23,2767.39,2776.23,325.0
2024-05-23 14:00:00,2769.33,2772.12,2769.32,2770.74,1574.0,2769.33,2772.12,2769.32,2770.74,1574.0
2024-05-23 14:10:00,2774.37,2774.37,2774.37,2774.37,100.0,2774.37,2774.37,2774.37,2774.37,100.0
2024-05-23 14:20:00,2774.37,2774.37,2774.37,2774.37,0.0,2774.37,2774.37,2774.37,2774.37,0.0
2024-05-23 14:30:00,2774.37,2774.37,2774.37,2774.37,0.0,2774.37,2774.37,2774.37,2774.37,0.0
2024-05-23 14:40:00,2775.31,2778.73,2775.31,2778.13,306.0,2775.31,2778.73,2775.31,2778.13,306.0
2024-05-23 14:50:00,2777.19,2777.19,2777.19,2777.19,100.0,2777.19,2777.19,2777.19,2777.19,100.0
2024-05-23 15:00:00,2780.14,2783.48,2780.14,2783.48,800.0,2780.14,2783.48,2780.14,2783.48,800.0
2024-05-23 15:10:00,2780.92,2780.92,2779.09,2779.09,300.0,2780.92,2780.92,2779.09,2779.09,300.0
2024-05-23 15:20:00,2777.19,2777.44,2775.62,2776.84,1900.0,2777.19,2777.44,2775.62,2776.84,1900.0
2024-05-23 15:30:00,2773.46,2778.63,2773.46,2778.63,300.0,2773.46,2778.63,2773.46,2778.63,300.0
2024-05-23 15:40:00,2776.95,2778.78,2776.95,2778.1,950.0,2776.95,2778.78,2776.95,2778.1,950.0
2024-05-23 15:50:00,2777.02,2782.07,2775.67,2777.75,5478.0,2777.02,2782.07,2775.67,2777.75,5478.0
2024-05-24 09:30:00,2790.85,2790.85,2777.28,2777.28,1054.0,2790.85,2790.85,2777.28,2777.28,1054.0
2024-05-24 09:40:00,2793.65,2793.85,2785.75,2785.75,400.0,2793.65,2793.85,2785.75,2785.75,400.0
2024-05-24 09:50:00,2778.01,2778.01,2778.01,2778.01,100.0,2778.01,2778.01,2778.01,2778.01,100.0
2024-05-24 10:00:00,2776.7,2796.81,2776.7,2796.8,832.0,2776.7,2796.81,2776.7,2796.8,832.0
2024-05-24 10:10:00,2795.88,2797.09,2792.49,2797.09,868.0,2795.88,2797.09,2792.49,2797.09,868.0
2024-05-24 10:20:00,2796.59,2796.59,2795.75,2795.75,600.0,2796.59,2796.59,2795.75,2795.75,600.0
2024-05-24 10:30:00,2795.75,2795.75,2795.75,2795.75,0.0,2795.75,2795.75,2795.75,2795.75,0.0
2024-05-24 10:40:00,2795.75,2795.75,2795.75,2795.75,0.0,2795.75,2795.75,2795.75,2795.75,0.0
2024-05-24 10:50:00,2795.75,2795.75,2795.75,2795.75,0.0,2795.75,2795.75,2795.75,2795.75,0.0
2024-05-24 11:00:00,2789.09,2790.11,2787.21,2787.21,400.0,2789.09,2790.11,2787.21,2787.21,400.0
2024-05-24 11:10:00,2786.62,2786.62,2786.62,2786.62,100.0,2786.62,2786.62,2786.62,2786.62,100.0
2024-05-24 11:20:00,2786.62,2786.62,2786.62,2786.62,0.0,2786.62,2786.62,2786.62,2786.62,0.0
2024-05-24 11:30:00,2787.48,2787.48,2787.48,2787.48,228.0,2787.48,2787.48,2787.48,2787.48,228.0
2024-05-24 11:40:00,2787.46,2791.81,2787.0,2791.81,1680.0,2787.46,2791.81,2787.0,2791.81,1680.0
2024-05-24 11:50:00,2791.72,2791.93,2788.42,2789.41,1211.0,2791.72,2791.93,2788.42,2789.41,1211.0
2024-05-24 12:00:00,2787.85,2787.85,2787.85,2787.85,100.0,2787.85,2787.85,2787.85,2787.85,100.0
2024-05-24 12:10:00,2787.85,2787.85,2787.85,2787.85,0.0,2787.85,2787.85,2787.85,2787.85,0.0
2024-05-24 12:20:00,2788.32,2788.62,2788.32,2788.62,254.0,2788.32,2788.62,2788.32,2788.62,254.0
2024-05-24 12:30:00,2784.56,2784.56,2784.56,2784.56,100.0,2784.56,2784.56,2784.56,2784.56,100.0
2024-05-24 12:40:00,2784.97,2784.98,2784.97,2784.97,100.0,2784.97,2784.98,2784.97,2784.97,100.0
2024-05-24 12:50:00,2790.4,2791.03,2790.39,2790.39,639.0,2790.4,2791.03,2790.39,2790.39,639.0
2024-05-24 13:00:00,2790.39,2790.39,2790.39,2790.39,0.0,2790.39,2790.39,2790.39,2790.39,0.0
2024-05-24 13:10:00,2790.35,2790.35,2790.35,2790.35,115.0,2790.35,2790.35,2790.35,2790.35,115.0
2024-05-24 13:20:00,2790.35,2790.35,2790.35,2790.35,0.0,2790.35,2790.35,2790.35,2790.35,0.0
2024-05-24 13:30:00,2789.63,2789.63,2789.63,2789.63,100.0,2789.63,2789.63,2789.63,2789.63,100.0
2024-05-24 13:40:00,2792.6,2793.0,2788.52,2793.0,1829.0,2792.6,2793.0,2788.52,2793.0,1829.0
2024-05-24 13:50:00,2795.55,2795.55,2795.55,2795.55,500.0,2795.55,2795.55,2795.55,2795.55,500.0
2024-05-24 14:00:00,2795.55,2795.55,2795.55,2795.55,0.0,2795.55,2795.55,2795.55,2795.55,0.0
2024-05-24 14:10:00,2795.55,2795.55,2795.55,2795.55,0.0,2795.55,2795.55,2795.55,2795.55,0.0
2024-05-24 14:20:00,2787.7,2788.61,2780.69,2788.61,2793.0,2787.7,2788.61,2780.69,2788.61,2793.0
2024-05-24 14:30:00,2790.74,2790.74,2790.74,2790.74,100.0,2790.74,2790.74,2790.74,2790.74,100.0
2024-05-24 14:40:00,2784.88,2792.13,2784.88,2792.13,900.0,2784.88,2792.13,2784.88,2792.13,900.0
2024-05-24 14:50:00,2791.94,2794.05,2791.94,2794.05,400.0,2791.94,2794.05,2791.94,2794.05,400.0
2024-05-24 15:00:00,2794.05,2794.05,2794.05,2794.05,0.0,2794.05,2794.05,2794.05,2794.05,0.0
2024-05-24 15:10:00,2794.05,2794.05,2794.05,2794.05,0.0,2794.05,2794.05,2794.05,2794.05,0.0
2024-05-24 15:20:00,2795.0,2795.0,2792.89,2793.94,1317.0,2795.0,2795.0,2792.89,2793.94,1317.0
2024-05-24 15:30:00,2791.97,2792.32,2791.97,2792.32,200.0,2791.97,2792.32,2791.97,2792.32,200.0
2024-05-24 15:40:00,2790.77,2791.1,2787.68,2791.1,1940.0,2790.77,2791.1,2787.68,2791.1,1940.0
2024-05-24 15:50:00,2789.24,2795.51,2789.22,2795.49,4730.0,2789.24,2795.51,2789.22,2795.49,4730.0
2024-05-28 09:30:00,2792.9,2794.12,2785.17,2785.17,1551.0,2792.9,2794.12,2785.17,2785.17,1551.0
2024-05-28 09:40:00,2794.42,2798.46,2794.42,2798.45,400.0,2794.42,2798.46,2794.42,2798.45,400.0
2024-05-28 09:50:00,2790.0,2791.87,2787.0,2787.0,1095.0,2790.0,2791.87,2787.0,2787.0,1095.0
2024-05-28 10:00:00,2792.19,2793.2,2788.48,2788.48,471.0,2792.19,2793.2,2788.48,2788.48,471.0
2024-05-28 10:10:00,2787.02,2791.17,2787.0,2791.17,1000.0,2787.02,2791.17,2787.0,2791.17,1000.0
2024-05-28 10:20:00,2787.01,2789.5,2787.0,2787.0,901.0,2787.01,2789.5,2787.0,2787.0,901.0
2024-05-28 10:30:00,2787.83,2787.83,2780.0,2784.12,1432.0,2787.83,2787.83,2780.0,2784.12,1432.0
2024-05-28 10:40:00,2782.5,2784.92,2780.0,2780.0,4822.0,2782.5,2784.92,2780.0,2780.0,4822.0
2024-05-28 10:50:00,2780.0,2780.0,2777.0,2777.0,626.0,2780.0,2780.0,2777.0,2777.0,626.0
2024-05-28 11:00:00,2777.75,2778.27,2777.75,2778.26,300.0,2777.75,2778.27,2777.75,2778.26,300.0
2024-05-28 11:10:00,2781.98,2784.25,2781.65,2784.25,500.0,2781.98,2784.25,2781.65,2784.25,500.0
2024-05-28 11:20:00,2785.0,2785.0,2785.0,2785.0,100.0,2785.0,2785.0,2785.0,2785.0,100.0
2024-05-28 11:30:00,2780.06,2780.06,2780.06,2780.06,100.0,2780.06,2780.06,2780.06,2780.06,100.0
2024-05-28 11:40:00,2784.98,2784.98,2784.98,2784.98,100.0,2784.98,2784.98,2784.98,2784.98,100.0
2024-05-28 11:50:00,2784.98,2784.98,2784.98,2784.98,0.0,2784.98,2784.98,2784.98,2784.98,0.0
2024-05-28 12:00:00,2780.24,2780.71,2780.0,2780.0,700.0,2780.24,2780.71,2780.0,2780.0,700.0
2024-05-28 12:10:00,2780.8,2781.11,2780.8,2781.11,200.0,2780.8,2781.11,2780.8,2781.11,200.0
2024-05-28 12:20:00,2785.57,2785.57,2785.57,2785.57,300.0,2785.57,2785.57,2785.57,2785.57,300.0
2024-05-28 12:30:00,2789.2,2789.2,2788.65,2788.65,220.0,2789.2,2789.2,2788.65,2788.65,220.0
2024-05-28 12:40:00,2788.65,2788.65,2788.65,2788.65,0.0,2788.65,2788.65,2788.65,2788.65,0.0
2024-05-28 12:50:00,2788.65,2788.65,2788.65,2788.65,0.0,2788.65,2788.65,2788.65,2788.65,0.0
2024-05-28 13:00:00,2785.44,2785.99,2785.11,2785.37,1100.0,2785.44,2785.99,2785.11,2785.37,1100.0
2024-05-28 13:10:00,2785.37,2785.37,2785.37,2785.37,0.0,2785.37,2785.37,2785.37,2785.37,0.0
2024-05-28 13:20:00,2785.37,2785.37,2785.37,2785.37,0.0,2785.37,2785.37,2785.37,2785.37,0.0
2024-05-28 13:30:00,2785.37,2785.37,2785.37,2785.37,0.0,2785.37,2785.37,2785.37,2785.37,0.0
2024-05-28 13:40:00,2782.8,2783.35,2782.0,2783.0,931.0,2782.8,2783.35,2782.0,2783.0,931.0
2024-05-28 13:50:00,2781.14,2781.14,2776.72,2776.72,200.0,2781.14,2781.14,2776.72,2776.72,200.0
2024-05-28 14:00:00,2778.07,2780.45,2778.06,2780.45,300.0,2778.07,2780.45,2778.06,2780.45,300.0
2024-05-28 14:10:00,2780.61,2780.61,2780.61,2780.61,100.0,2780.61,2780.61,2780.61,2780.61,100.0
2024-05-28 14:20:00,2781.28,2784.39,2781.28,2784.39,600.0,2781.28,2784.39,2781.28,2784.39,600.0
2024-05-28 14:30:00,2783.0,2785.0,2783.0,2785.0,3138.0,2783.0,2785.0,2783.0,2785.0,3138.0
2024-05-28 14:40:00,2785.0,2785.0,2785.0,2785.0,0.0,2785.0,2785.0,2785.0,2785.0,0.0
2024-05-28 14:50:00,2782.93,2785.0,2782.93,2784.97,1455.0,2782.93,2785.0,2782.93,2784.97,1455.0
2024-05-28 15:00:00,2783.94,2783.94,2782.59,2783.28,1100.0,2783.94,2783.94,2782.59,2783.28,1100.0
2024-05-28 15:10:00,2780.97,2787.18,2780.97,2787.18,1013.0,2780.97,2787.18,2780.97,2787.18,1013.0
2024-05-28 15:20:00,2785.3,2787.44,2785.3,2787.44,200.0,2785.3,2787.44,2785.3,2787.44,200.0
2024-05-28 15:30:00,2787.28,2787.28,2786.9,2786.91,200.0,2787.28,2787.28,2786.9,2786.91,200.0
2024-05-28 15:40:00,2786.36,2789.03,2785.66,2786.43,2229.0,2786.36,2789.03,2785.66,2786.43,2229.0
2024-05-28 15:50:00,2786.51,2803.25,2786.51,2803.25,5803.0,2786.51,2803.25,2786.51,2803.25,5803.0
2024-05-29 09:30:00,2768.7,2787.95,2768.7,2772.83,4151.0,2768.7,2787.95,2768.7,2772.83,4151.0
2024-05-29 09:40:00,2779.29,2784.81,2776.8,2776.8,1793.0,2779.29,2784.81,2776.8,2776.8,1793.0
2024-05-29 09:50:00,2773.0,2773.0,2765.88,2765.88,1508.0,2773.0,2773.0,2765.88,2765.88,1508.0
2024-05-29 10:00:00,2762.67,2770.96,2758.03,2770.96,4229.0,2762.67,2770.96,2758.03,2770.96,4229.0
2024-05-29 10:10:00,2770.04,2770.04,2761.48,2767.0,1391.0,2770.04,2770.04,2761.48,2767.0,1391.0
2024-05-29 10:20:00,2769.89,2769.89,2769.88,2769.88,327.0,2769.89,2769.89,2769.88,2769.88,327.0
2024-05-29 10:30:00,2769.59,2780.3,2769.58,2773.57,942.0,2769.59,2780.3,2769.58,2773.57,942.0
2024-05-29 10:40:00,2768.07,2768.58,2755.0,2757.42,5443.0,2768.07,2768.58,2755.0,2757.42,5443.0
2024-05-29 10:50:00,2759.07,2759.4,2754.09,2757.62,1738.0,2759.07,2759.4,2754.09,2757.62,1738.0
2024-05-29 11:00:00,2757.61,2760.58,2754.5,2757.98,1668.0,2757.61,2760.58,2754.5,2757.98,1668.0
2024-05-29 11:10:00,2757.41,2761.35,2755.83,2761.35,300.0,2757.41,2761.35,2755.83,2761.35,300.0
2024-05-29 11:20:00,2761.25,2764.21,2761.05,2762.18,720.0,2761.25,2764.21,2761.05,2762.18,720.0
2024-05-29 11:30:00,2761.62,2761.86,2761.4,2761.86,500.0,2761.62,2761.86,2761.4,2761.86,500.0
2024-05-29 11:40:00,2762.02,2764.82,2760.27,2760.27,529.0,2762.02,2764.82,2760.27,2760.27,529.0
2024-05-29 11:50:00,2759.04,2761.28,2759.04,2761.27,325.0,2759.04,2761.28,2759.04,2761.27,325.0
2024-05-29 12:00:00,2759.3,2759.3,2759.3,2759.3,100.0,2759.3,2759.3,2759.3,2759.3,100.0
2024-05-29 12:10:00,2762.28,2763.86,2761.22,2763.86,1001.0,2762.28,2763.86,2761.22,2763.86,1001.0
2024-05-29 12:20:00,2763.86,2763.86,2763.86,2763.86,0.0,2763.86,2763.86,2763.86,2763.86,0.0
2024-05-29 12:30:00,2768.0,2768.81,2768.0,2768.38,400.0,2768.0,2768.81,2768.0,2768.38,400.0
2024-05-29 12:40:00,2768.37,2768.77,2768.35,2768.77,300.0,2768.37,2768.77,2768.35,2768.77,300.0
2024-05-29 12:50:00,2765.4,2765.41,2765.4,2765.4,309.0,2765.4,2765.41,2765.4,2765.4,309.0
2024-05-29 13:00:00,2765.4,2765.4,2756.04,2756.05,500.0,2765.4,2765.4,2756.04,2756.05,500.0
2024-05-29 13:10:00,2756.05,2756.05,2756.05,2756.05,0.0,2756.05,2756.05,2756.05,2756.05,0.0
2024-05-29 13:20:00,2755.75,2757.35,2755.75,2756.36,400.0,2755.75,2757.35,2755.75,2756.36,400.0
2024-05-29 13:30:00,2755.0,2757.33,2753.91,2753.91,711.0,2755.0,2757.33,2753.91,2753.91,711.0
2024-05-29 13:40:00,2753.62,2753.62,2752.8,2752.81,300.0,2753.62,2753.62,2752.8,2752.81,300.0
2024-05-29 13:50:00,2753.0,2758.0,2752.88,2756.0,1039.0,2753.0,2758.0,2752.88,2756.0,1039.0
2024-05-29 14:00:00,2758.6,2758.6,2757.0,2758.0,406.0,2758.6,2758.6,2757.0,2758.0,406.0
2024-05-29 14:10:00,2756.37,2757.05,2756.37,2756.83,390.0,2756.37,2757.05,2756.37,2756.83,390.0
2024-05-29 14:20:00,2756.82,2756.82,2756.82,2756.82,100.0,2756.82,2756.82,2756.82,2756.82,100.0
2024-05-29 14:30:00,2758.29,2760.17,2756.84,2760.17,704.0,2758.29,2760.17,2756.84,2760.17,704.0
2024-05-29 14:40:00,2758.71,2759.54,2758.71,2759.54,200.0,2758.71,2759.54,2758.71,2759.54,200.0
2024-05-29 14:50:00,2758.59,2758.59,2754.25,2755.12,700.0,2758.59,2758.59,2754.25,2755.12,700.0
2024-05-29 15:00:00,2752.58,2752.66,2750.01,2751.0,811.0,2752.58,2752.66,2750.01,2751.0,811.0
2024-05-29 15:10:00,2749.4,2755.06,2748.95,2755.0,1652.0,2749.4,2755.06,2748.95,2755.0,1652.0
2024-05-29 15:20:00,2755.0,2755.0,2753.8,2754.51,591.0,2755.0,2755.0,2753.8,2754.51,591.0
2024-05-29 15:30:00,2750.18,2751.13,2748.73,2748.74,1029.0,2750.18,2751.13,2748.73,2748.74,1029.0
2024-05-29 15:40:00,2749.33,2750.79,2747.6,2747.6,1100.0,2749.33,2750.79,2747.6,2747.6,1100.0
2024-05-29 15:50:00,2748.99,2752.37,2739.72,2743.39,7917.0,2748.99,2752.37,2739.72,2743.39,7917.0
2024-05-30 09:30:00,2745.66,2745.66,2745.66,2745.66,837.0,2745.66,2745.66,2745.66,2745.66,837.0
2024-05-30 09:40:00,2754.91,2761.91,2754.91,2761.91,200.0,2754.91,2761.91,2754.91,2761.91,200.0
2024-05-30 09:50:00,2759.13,2764.56,2758.69,2764.56,1000.0,2759.13,2764.56,2758.69,2764.56,1000.0
2024-05-30 10:00:00,2764.56,2772.75,2762.24,2772.75,4378.0,2764.56,2772.75,2762.24,2772.75,4378.0
2024-05-30 10:10:00,2767.79,2775.0,2767.78,2775.0,800.0,2767.79,2775.0,2767.78,2775.0,800.0
2024-05-30 10:20:00,2774.92,2774.92,2774.92,2774.92,100.0,2774.92,2774.92,2774.92,2774.92,100.0
2024-05-30 10:30:00,2778.88,2778.88,2777.0,2778.37,500.0,2778.88,2778.88,2777.0,2778.37,500.0
2024-05-30 10:40:00,2779.52,2779.52,2779.52,2779.52,100.0,2779.52,2779.52,2779.52,2779.52,100.0
2024-05-30 10:50:00,2779.91,2779.91,2778.0,2778.35,600.0,2779.91,2779.91,2778.0,2778.35,600.0
2024-05-30 11:00:00,2778.1,2783.46,2778.1,2783.45,400.0,2778.1,2783.46,2778.1,2783.45,400.0
2024-05-30 11:10:00,2772.87,2776.69,2772.87,2776.69,302.0,2772.87,2776.69,2772.87,2776.69,302.0
2024-05-30 11:20:00,2774.31,2774.31,2773.9,2773.91,400.0,2774.31,2774.31,2773.9,2773.91,400.0
2024-05-30 11:30:00,2772.2,2776.31,2772.2,2776.31,1155.0,2772.2,2776.31,2772.2,2776.31,1155.0
2024-05-30 11:40:00,2777.56,2782.38,2777.56,2782.38,300.0,2777.56,2782.38,2777.56,2782.38,300.0
2024-05-30 11:50:00,2782.38,2782.38,2782.38,2782.38,0.0,2782.38,2782.38,2782.38,2782.38,0.0
2024-05-30 12:00:00,2782.38,2782.38,2782.38,2782.38,0.0,2782.38,2782.38,2782.38,2782.38,0.0
2024-05-30 12:10:00,2777.1,2777.1,2773.68,2773.68,400.0,2777.1,2777.1,2773.68,2773.68,400.0
2024-05-30 12:20:00,2772.36,2773.17,2772.36,2773.16,461.0,2772.36,2773.17,2772.36,2773.16,461.0
2024-05-30 12:30:00,2776.33,2783.66,2776.33,2783.66,1730.0,2776.33,2783.66,2776.33,2783.66,1730.0
2024-05-30 12:40:00,2782.85,2782.85,2780.03,2780.03,300.0,2782.85,2782.85,2780.03,2780.03,300.0
2024-05-30 12:50:00,2777.51,2777.51,2777.5,2777.51,234.0,2777.51,2777.51,2777.5,2777.51,234.0
2024-05-30 13:00:00,2777.51,2777.51,2777.51,2777.51,0.0,2777.51,2777.51,2777.51,2777.51,0.0
2024-05-30 13:10:00,2777.51,2777.51,2777.51,2777.51,0.0,2777.51,2777.51,2777.51,2777.51,0.0
2024-05-30 13:20:00,2779.24,2779.24,2779.24,2779.24,100.0,2779.24,2779.24,2779.24,2779.24,100.0
2024-05-30 13:30:00,2781.65,2781.93,2779.04,2780.52,400.0,2781.65,2781.93,2779.04,2780.52,400.0
2024-05-30 13:40:00,2780.52,2780.52,2780.52,2780.52,0.0,2780.52,2780.52,2780.52,2780.52,0.0
2024-05-30 13:50:00,2780.52,2780.52,2780.52,2780.52,0.0,2780.52,2780.52,2780.52,2780.52,0.0
2024-05-30 14:00:00,2780.06,2780.06,2777.58,2777.58,521.0,2780.06,2780.06,2777.58,2777.58,521.0
2024-05-30 14:10:00,2779.24,2779.24,2777.98,2777.98,400.0,2779.24,2779.24,2777.98,2777.98,400.0
2024-05-30 14:20:00,2777.25,2777.25,2777.25,2777.25,100.0,2777.25,2777.25,2777.25,2777.25,100.0
2024-05-30 14:30:00,2777.25,2777.25,2774.09,2775.0,1321.0,2777.25,2777.25,2774.09,2775.0,1321.0
2024-05-30 14:40:00,2774.35,2774.53,2774.34,2774.53,411.0,2774.35,2774.53,2774.34,2774.53,411.0
2024-05-30 14:50:00,2775.5,2776.57,2774.39,2776.57,2000.0,2775.5,2776.57,2774.39,2776.57,2000.0
2024-05-30 15:00:00,2776.57,2776.57,2776.57,2776.57,0.0,2776.57,2776.57,2776.57,2776.57,0.0
2024-05-30 15:10:00,2777.45,2777.83,2776.56,2777.0,522.0,2777.45,2777.83,2776.56,2777.0,522.0
2024-05-30 15:20:00,2776.0,2776.08,2775.0,2776.0,886.0,2776.0,2776.08,2775.0,2776.0,886.0
2024-05-30 15:30:00,2776.96,2777.64,2773.76,2777.48,1000.0,2776.96,2777.64,2773.76,2777.48,1000.0
2024-05-30 15:40:00,2778.36,2778.87,2774.8,2774.8,800.0,2778.36,2778.87,2774.8,2774.8,800.0
2024-05-30 15:50:00,2775.57,2775.99,2771.31,2771.31,4728.0,2775.57,2775.99,2771.31,2771.31,4728.0
2024-05-31 09:30:00,2768.19,2790.38,2768.19,2774.01,903.0,2768.19,2790.38,2768.19,2774.01,903.0
2024-05-31 09:40:00,2773.12,2776.0,2773.12,2776.0,480.0,2773.12,2776.0,2773.12,2776.0,480.0
2024-05-31 09:50:00,2763.18,2766.16,2756.0,2756.0,1313.0,2763.18,2766.16,2756.0,2756.0,1313.0
2024-05-31 10:00:00,2750.71,2750.76,2750.71,2750.76,200.0,2750.71,2750.76,2750.71,2750.76,200.0
2024-05-31 10:10:00,2756.04,2756.04,2756.03,2756.04,100.0,2756.04,2756.04,2756.03,2756.04,100.0
2024-05-31 10:20:00,2762.61,2762.61,2758.78,2758.78,253.0,2762.61,2762.61,2758.78,2758.78,253.0
2024-05-31 10:30:00,2760.01,2760.01,2760.01,2760.01,100.0,2760.01,2760.01,2760.01,2760.01,100.0
2024-05-31 10:40:00,2760.01,2760.01,2760.01,2760.01,0.0,2760.01,2760.01,2760.01,2760.01,0.0
2024-05-31 10:50:00,2761.16,2761.16,2761.15,2761.16,300.0,2761.16,2761.16,2761.15,2761.16,300.0
2024-05-31 11:00:00,2752.65,2754.09,2750.01,2754.09,390.0,2752.65,2754.09,2750.01,2754.09,390.0
2024-05-31 11:10:00,2757.04,2757.04,2755.61,2755.61,200.0,2757.04,2757.04,2755.61,2755.61,200.0
2024-05-31 11:20:00,2758.63,2758.63,2753.01,2755.5,1800.0,2758.63,2758.63,2753.01,2755.5,1800.0
2024-05-31 11:30:00,2750.01,2757.12,2750.01,2757.12,500.0,2750.01,2757.12,2750.01,2757.12,500.0
2024-05-31 11:40:00,2750.02,2754.0,2750.02,2754.0,200.0,2750.02,2754.0,2750.02,2754.0,200.0
2024-05-31 11:50:00,2754.0,2754.0,2754.0,2754.0,0.0,2754.0,2754.0,2754.0,2754.0,0.0
2024-05-31 12:00:00,2754.0,2754.0,2754.0,2754.0,0.0,2754.0,2754.0,2754.0,2754.0,0.0
2024-05-31 12:10:00,2761.08,2761.08,2761.08,2761.08,100.0,2761.08,2761.08,2761.08,2761.08,100.0
2024-05-31 12:20:00,2761.08,2761.08,2761.08,2761.08,0.0,2761.08,2761.08,2761.08,2761.08,0.0
2024-05-31 12:30:00,2759.01,2759.78,2759.01,2759.78,2000.0,2759.01,2759.78,2759.01,2759.78,2000.0
2024-05-31 12:40:00,2751.51,2751.51,2749.0,2749.0,300.0,2751.51,2751.51,2749.0,2749.0,300.0
2024-05-31 12:50:00,2749.65,2749.65,2746.94,2746.94,217.0,2749.65,2749.65,2746.94,2746.94,217.0
2024-05-31 13:00:00,2746.38,2746.38,2741.14,2741.14,200.0,2746.38,2746.38,2741.14,2741.14,200.0
2024-05-31 13:10:00,2744.81,2744.81,2744.81,2744.81,619.0,2744.81,2744.81,2744.81,2744.81,619.0
2024-05-31 13:20:00,2744.81,2744.81,2744.81,2744.81,0.0,2744.81,2744.81,2744.81,2744.81,0.0
2024-05-31 13:30:00,2744.36,2744.36,2744.36,2744.36,100.0,2744.36,2744.36,2744.36,2744.36,100.0
2024-05-31 13:40:00,2745.82,2746.6,2745.82,2746.6,200.0,2745.82,2746.6,2745.82,2746.6,200.0
2024-05-31 13:50:00,2749.49,2749.49,2745.5,2745.5,1640.0,2749.49,2749.49,2745.5,2745.5,1640.0
2024-05-31 14:00:00,2748.45,2752.23,2748.45,2752.23,1100.0,2748.45,2752.23,2748.45,2752.23,1100.0
2024-05-31 14:10:00,2755.18,2755.18,2755.18,2755.18,224.0,2755.18,2755.18,2755.18,2755.18,224.0
2024-05-31 14:20:00,2755.18,2757.09,2753.46,2753.46,1176.0,2755.18,2757.09,2753.46,2753.46,1176.0
2024-05-31 14:30:00,2751.35,2751.35,2751.34,2751.35,200.0,2751.35,2751.35,2751.34,2751.35,200.0
2024-05-31 14:40:00,2751.0,2751.0,2750.38,2750.38,400.0,2751.0,2751.0,2750.38,2750.38,400.0
2024-05-31 14:50:00,2751.41,2751.41,2751.41,2751.41,200.0,2751.41,2751.41,2751.41,2751.41,200.0
2024-05-31 15:00:00,2752.97,2754.77,2751.71,2751.71,1872.0,2752.97,2754.77,2751.71,2751.71,1872.0
2024-05-31 15:10:00,2755.42,2755.55,2755.42,2755.55,300.0,2755.42,2755.55,2755.42,2755.55,300.0
2024-05-31 15:20:00,2757.97,2758.71,2757.42,2758.71,1300.0,2757.97,2758.71,2757.42,2758.71,1300.0
2024-05-31 15:30:00,2759.99,2763.12,2755.35,2763.02,2165.0,2759.99,2763.12,2755.35,2763.02,2165.0
2024-05-31 15:40:00,2762.92,2764.02,2760.85,2762.0,755.0,2762.92,2764.02,2760.85,2762.0,755.0
2024-05-31 15:50:00,2756.74,2769.94,2755.26,2765.05,4801.0,2756.74,2769.94,2755.26,2765.05,4801.0
2024-06-03 09:30:00,2772.18,2794.34,2752.44,2778.06,2361.0,2772.18,2794.34,2752.44,2778.06,2361.0
2024-06-03 09:40:00,2770.64,2770.64,2766.55,2766.55,300.0,2770.64,2770.64,2766.55,2766.55,300.0
2024-06-03 09:50:00,2763.67,2764.09,2760.1,2764.09,500.0,2763.67,2764.09,2760.1,2764.09,500.0
2024-06-03 10:00:00,2761.72,2765.38,2760.95,2760.95,627.0,2761.72,2765.38,2760.95,2760.95,627.0
2024-06-03 10:10:00,2757.8,2757.8,2757.8,2757.8,100.0,2757.8,2757.8,2757.8,2757.8,100.0
2024-06-03 10:20:00,2755.0,2755.63,2754.61,2754.76,600.0,2755.0,2755.63,2754.61,2754.76,600.0
2024-06-03 10:30:00,2755.89,2758.92,2755.66,2758.54,400.0,2755.89,2758.92,2755.66,2758.54,400.0
2024-06-03 10:40:00,2761.77,2761.77,2758.43,2758.43,200.0,2761.77,2761.77,2758.43,2758.43,200.0
2024-06-03 10:50:00,2759.06,2759.86,2759.05,2759.86,200.0,2759.06,2759.86,2759.05,2759.86,200.0
2024-06-03 11:00:00,2764.35,2766.76,2764.35,2766.76,200.0,2764.35,2766.76,2764.35,2766.76,200.0
2024-06-03 11:10:00,2766.76,2766.76,2766.76,2766.76,0.0,2766.76,2766.76,2766.76,2766.76,0.0
2024-06-03 11:20:00,2764.43,2764.43,2756.15,2756.15,200.0,2764.43,2764.43,2756.15,2756.15,200.0
2024-06-03 11:30:00,2757.97,2757.97,2748.12,2748.12,405.0,2757.97,2757.97,2748.12,2748.12,405.0
2024-06-03 11:40:00,2749.45,2755.13,2749.45,2750.26,876.0,2749.45,2755.13,2749.45,2750.26,876.0
2024-06-03 11:50:00,2740.0,2740.0,2738.76,2738.76,200.0,2740.0,2740.0,2738.76,2738.76,200.0
2024-06-03 12:00:00,2737.99,2737.99,2737.99,2737.99,102.0,2737.99,2737.99,2737.99,2737.99,102.0
2024-06-03 12:10:00,2728.97,2732.75,2728.96,2732.75,200.0,2728.97,2732.75,2728.96,2732.75,200.0
2024-06-03 12:20:00,2730.45,2732.71,2730.44,2732.71,435.0,2730.45,2732.71,2730.44,2732.71,435.0
2024-06-03 12:30:00,2732.76,2741.27,2732.75,2741.27,403.0,2732.76,2741.27,2732.75,2741.27,403.0
2024-06-03 12:40:00,2739.99,2746.97,2739.99,2746.97,300.0,2739.99,2746.97,2739.99,2746.97,300.0
2024-06-03 12:50:00,2746.97,2746.97,2746.97,2746.97,0.0,2746.97,2746.97,2746.97,2746.97,0.0
2024-06-03 13:00:00,2742.52,2746.5,2742.52,2746.5,1245.0,2742.52,2746.5,2742.52,2746.5,1245.0
2024-06-03 13:10:00,2741.52,2754.46,2741.52,2753.97,1350.0,2741.52,2754.46,2741.52,2753.97,1350.0
2024-06-03 13:20:00,2754.98,2754.98,2754.97,2754.97,300.0,2754.98,2754.98,2754.97,2754.97,300.0
2024-06-03 13:30:00,2754.14,2754.14,2750.27,2750.27,405.0,2754.14,2754.14,2750.27,2750.27,405.0
2024-06-03 13:40:00,2750.27,2750.27,2750.27,2750.27,0.0,2750.27,2750.27,2750.27,2750.27,0.0
2024-06-03 13:50:00,2747.24,2755.99,2747.24,2755.05,700.0,2747.24,2755.99,2747.24,2755.05,700.0
2024-06-03 14:00:00,2754.19,2754.19,2750.92,2751.5,800.0,2754.19,2754.19,2750.92,2751.5,800.0
2024-06-03 14:10:00,2754.36,2754.36,2750.0,2750.0,300.0,2754.36,2754.36,2750.0,2750.0,300.0
2024-06-03 14:20:00,2749.01,2758.98,2749.01,2756.34,600.0,2749.01,2758.98,2749.01,2756.34,600.0
2024-06-03 14:30:00,2756.34,2756.34,2756.34,2756.34,0.0,2756.34,2756.34,2756.34,2756.34,0.0
2024-06-03 14:40:00,2760.79,2764.72,2760.79,2764.72,400.0,2760.79,2764.72,2760.79,2764.72,400.0
2024-06-03 14:50:00,2762.55,2762.55,2754.67,2754.67,1500.0,2762.55,2762.55,2754.67,2754.67,1500.0
2024-06-03 15:00:00,2754.04,2754.04,2753.78,2753.79,333.0,2754.04,2754.04,2753.78,2753.79,333.0
2024-06-03 15:10:00,2753.06,2753.06,2749.93,2752.2,930.0,2753.06,2753.06,2749.93,2752.2,930.0
2024-06-03 15:20:00,2752.35,2752.35,2749.45,2749.45,400.0,2752.35,2752.35,2749.45,2749.45,400.0
2024-06-03 15:30:00,2749.69,2754.84,2749.69,2754.78,1978.0,2749.69,2754.84,2749.69,2754.78,1978.0
2024-06-03 15:40:00,2750.84,2757.77,2750.84,2756.95,2563.0,2750.84,2757.77,2750.84,2756.95,2563.0
2024-06-03 15:50:00,2755.2,2774.23,2755.18,2774.22,16665.0,2755.2,2774.23,2755.18,2774.22,16665.0
2024-06-04 09:30:00,2764.19,2774.53,2763.01,2774.53,1485.0,2764.19,2774.53,2763.01,2774.53,1485.0
2024-06-04 09:40:00,2774.53,2774.53,2774.53,2774.53,0.0,2774.53,2774.53,2774.53,2774.53,0.0
2024-06-04 09:50:00,2769.49,2772.61,2769.49,2771.23,629.0,2769.49,2772.61,2769.49,2771.23,629.0
2024-06-04 10:00:00,2779.7,2781.15,2766.0,2772.0,2475.0,2779.7,2781.15,2766.0,2772.0,2475.0
2024-06-04 10:10:00,2774.8,2774.98,2769.0,2774.27,1205.0,2774.8,2774.98,2769.0,2774.27,1205.0
2024-06-04 10:20:00,2772.4,2773.36,2772.37,2772.37,611.0,2772.4,2773.36,2772.37,2772.37,611.0
2024-06-04 10:30:00,2771.89,2777.72,2770.4,2772.71,1000.0,2771.89,2777.72,2770.4,2772.71,1000.0
2024-06-04 10:40:00,2773.14,2773.14,2773.13,2773.14,100.0,2773.14,2773.14,2773.13,2773.14,100.0
2024-06-04 10:50:00,2777.07,2777.07,2774.03,2774.03,400.0,2777.07,2777.07,2774.03,2774.03,400.0
2024-06-04 11:00:00,2774.03,2774.03,2774.03,2774.03,0.0,2774.03,2774.03,2774.03,2774.03,0.0
2024-06-04 11:10:00,2774.03,2774.03,2774.03,2774.03,0.0,2774.03,2774.03,2774.03,2774.03,0.0
2024-06-04 11:20:00,2770.32,2772.9,2768.56,2768.56,500.0,2770.32,2772.9,2768.56,2768.56,500.0
2024-06-04 11:30:00,2768.56,2768.56,2768.56,2768.56,0.0,2768.56,2768.56,2768.56,2768.56,0.0
2024-06-04 11:40:00,2768.56,2768.56,2768.56,2768.56,0.0,2768.56,2768.56,2768.56,2768.56,0.0
2024-06-04 11:50:00,2769.73,2769.73,2765.28,2765.28,600.0,2769.73,2769.73,2765.28,2765.28,600.0
2024-06-04 12:00:00,2764.24,2764.24,2764.23,2764.24,100.0,2764.24,2764.24,2764.23,2764.24,100.0
2024-06-04 12:10:00,2765.6,2766.84,2765.6,2766.84,200.0,2765.6,2766.84,2765.6,2766.84,200.0
2024-06-04 12:20:00,2763.21,2765.31,2763.21,2763.31,590.0,2763.21,2765.31,2763.21,2763.31,590.0
2024-06-04 12:30:00,2766.05,2766.05,2762.2,2764.55,629.0,2766.05,2766.05,2762.2,2764.55,629.0
2024-06-04 12:40:00,2764.42,2766.64,2764.42,2766.64,300.0,2764.42,2766.64,2764.42,2766.64,300.0
2024-06-04 12:50:00,2768.14,2768.14,2766.7,2768.06,900.0,2768.14,2768.14,2766.7,2768.06,900.0
2024-06-04 13:00:00,2768.76,2771.86,2765.74,2769.0,2196.0,2768.76,2771.86,2765.74,2769.0,2196.0
2024-06-04 13:10:00,2771.95,2771.95,2771.94,2771.95,100.0,2771.95,2771.95,2771.94,2771.95,100.0
2024-06-04 13:20:00,2773.14,2773.14,2773.13,2773.14,100.0,2773.14,2773.14,2773.13,2773.14,100.0
2024-06-04 13:30:00,2771.96,2774.42,2771.59,2771.59,387.0,2771.96,2774.42,2771.59,2771.59,387.0
2024-06-04 13:40:00,2773.43,2773.43,2772.79,2772.79,800.0,2773.43,2773.43,2772.79,2772.79,800.0
2024-06-04 13:50:00,2774.42,2777.9,2774.42,2777.43,1737.0,2774.42,2777.9,2774.42,2777.43,1737.0
2024-06-04 14:00:00,2777.43,2777.43,2777.43,2777.43,0.0,2777.43,2777.43,2777.43,2777.43,0.0
2024-06-04 14:10:00,2779.72,2784.2,2779.71,2784.2,1666.0,2779.72,2784.2,2779.71,2784.2,1666.0
2024-06-04 14:20:00,2788.3,2790.59,2787.57,2790.59,1259.0,2788.3,2790.59,2787.57,2790.59,1259.0
2024-06-04 14:30:00,2790.59,2794.25,2788.49,2793.6,3590.0,2790.59,2794.25,2788.49,2793.6,3590.0
2024-06-04 14:40:00,2792.72,2801.89,2791.03,2796.75,2250.0,2792.72,2801.89,2791.03,2796.75,2250.0
2024-06-04 14:50:00,2795.09,2799.73,2794.84,2799.73,900.0,2795.09,2799.73,2794.84,2799.73,900.0
2024-06-04 15:00:00,2798.28,2798.28,2793.17,2793.78,1146.0,2798.28,2798.28,2793.17,2793.78,1146.0
2024-06-04 15:10:00,2794.25,2795.15,2794.25,2795.15,262.0,2794.25,2795.15,2794.25,2795.15,262.0
2024-06-04 15:20:00,2796.33,2799.14,2793.34,2793.34,3210.0,2796.33,2799.14,2793.34,2793.34,3210.0
2024-06-04 15:30:00,2793.3,2793.3,2793.29,2793.3,100.0,2793.3,2793.3,2793.29,2793.3,100.0
2024-06-04 15:40:00,2792.52,2792.52,2788.33,2789.6,761.0,2792.52,2792.52,2788.33,2789.6,761.0
2024-06-04 15:50:00,2789.13,2797.22,2782.53,2795.71,8641.0,2789.13,2797.22,2782.53,2795.71,8641.0
2024-06-05 09:30:00,2801.72,2803.5,2781.99,2781.99,1210.0,2801.72,2803.5,2781.99,2781.99,1210.0
2024-06-05 09:40:00,2776.12,2776.12,2776.12,2776.12,100.0,2776.12,2776.12,2776.12,2776.12,100.0
2024-06-05 09:50:00,2765.24,2765.24,2762.98,2762.98,300.0,2765.24,2765.24,2762.98,2762.98,300.0
2024-06-05 10:00:00,2758.15,2758.15,2758.15,2758.15,104.0,2758.15,2758.15,2758.15,2758.15,104.0
2024-06-05 10:10:00,2759.22,2761.04,2750.9,2750.91,1000.0,2759.22,2761.04,2750.9,2750.91,1000.0
2024-06-05 10:20:00,2755.07,2758.86,2750.53,2750.53,1626.0,2755.07,2758.86,2750.53,2750.53,1626.0
2024-06-05 10:30:00,2751.07,2757.55,2751.07,2756.9,826.0,2751.07,2757.55,2751.07,2756.9,826.0
2024-06-05 10:40:00,2762.22,2767.29,2762.22,2767.29,1800.0,2762.22,2767.29,2762.22,2767.29,1800.0
2024-06-05 10:50:00,2772.42,2772.42,2764.0,2764.0,900.0,2772.42,2772.42,2764.0,2764.0,900.0
2024-06-05 11:00:00,2769.51,2769.53,2769.51,2769.53,200.0,2769.51,2769.53,2769.51,2769.53,200.0
2024-06-05 11:10:00,2765.01,2766.9,2765.01,2766.9,200.0,2765.01,2766.9,2765.01,2766.9,200.0
2024-06-05 11:20:00,2766.9,2766.9,2766.9,2766.9,0.0,2766.9,2766.9,2766.9,2766.9,0.0
2024-06-05 11:30:00,2772.97,2772.97,2772.97,2772.97,100.0,2772.97,2772.97,2772.97,2772.97,100.0
2024-06-05 11:40:00,2773.91,2773.91,2773.91,2773.91,100.0,2773.91,2773.91,2773.91,2773.91,100.0
2024-06-05 11:50:00,2773.02,2773.02,2773.02,2773.02,311.0,2773.02,2773.02,2773.02,2773.02,311.0
2024-06-05 12:00:00,2768.49,2768.49,2762.72,2762.72,600.0,2768.49,2768.49,2762.72,2762.72,600.0
2024-06-05 12:10:00,2762.37,2762.37,2760.23,2760.23,200.0,2762.37,2762.37,2760.23,2760.23,200.0
2024-06-05 12:20:00,2763.8,2763.8,2763.8,2763.8,100.0,2763.8,2763.8,2763.8,2763.8,100.0
2024-06-05 12:30:00,2763.8,2763.8,2763.8,2763.8,0.0,2763.8,2763.8,2763.8,2763.8,0.0
2024-06-05 12:40:00,2770.14,2770.15,2770.14,2770.14,100.0,2770.14,2770.15,2770.14,2770.14,100.0
2024-06-05 12:50:00,2767.24,2768.74,2767.24,2768.64,300.0,2767.24,2768.74,2767.24,2768.64,300.0
2024-06-05 13:00:00,2768.64,2768.64,2768.64,2768.64,0.0,2768.64,2768.64,2768.64,2768.64,0.0
2024-06-05 13:10:00,2772.06,2772.62,2771.34,2771.34,1185.0,2772.06,2772.62,2771.34,2771.34,1185.0
2024-06-05 13:20:00,2765.86,2771.07,2765.85,2770.41,1236.0,2765.86,2771.07,2765.85,2770.41,1236.0
2024-06-05 13:30:00,2771.39,2771.4,2771.39,2771.39,500.0,2771.39,2771.4,2771.39,2771.39,500.0
2024-06-05 13:40:00,2772.7,2772.7,2772.7,2772.7,100.0,2772.7,2772.7,2772.7,2772.7,100.0
2024-06-05 13:50:00,2770.7,2772.94,2770.7,2772.94,200.0,2770.7,2772.94,2770.7,2772.94,200.0
2024-06-05 14:00:00,2773.35,2773.35,2773.01,2773.02,200.0,2773.35,2773.35,2773.01,2773.02,200.0
2024-06-05 14:10:00,2773.02,2773.02,2773.02,2773.02,0.0,2773.02,2773.02,2773.02,2773.02,0.0
2024-06-05 14:20:00,2773.02,2773.02,2773.02,2773.02,0.0,2773.02,2773.02,2773.02,2773.02,0.0
2024-06-05 14:30:00,2769.99,2773.57,2766.94,2772.29,1587.0,2769.99,2773.57,2766.94,2772.29,1587.0
2024-06-05 14:40:00,2772.29,2772.29,2772.29,2772.29,0.0,2772.29,2772.29,2772.29,2772.29,0.0
2024-06-05 14:50:00,2780.89,2780.9,2780.27,2780.27,200.0,2780.89,2780.9,2780.27,2780.27,200.0
2024-06-05 15:00:00,2779.36,2780.69,2776.36,2778.06,1100.0,2779.36,2780.69,2776.36,2778.06,1100.0
2024-06-05 15:10:00,2780.89,2781.94,2780.01,2780.01,1449.0,2780.89,2781.94,2780.01,2780.01,1449.0
2024-06-05 15:20:00,2779.33,2780.93,2777.79,2777.79,2391.0,2779.33,2780.93,2777.79,2777.79,2391.0
2024-06-05 15:30:00,2777.77,2777.77,2773.29,2773.29,989.0,2777.77,2777.77,2773.29,2773.29,989.0
2024-06-05 15:40:00,2772.69,2772.69,2760.86,2761.09,3077.0,2772.69,2772.69,2760.86,2761.09,3077.0
2024-06-05 15:50:00,2761.27,2777.29,2761.27,2775.03,2166.0,2761.27,2777.29,2761.27,2775.03,2166.0
2024-06-06 09:30:00,2785.0,2785.05,2766.99,2777.24,2900.0,2785.0,2785.05,2766.99,2777.24,2900.0
2024-06-06 09:40:00,2770.83,2770.83,2763.19,2767.95,1271.0,2770.83,2770.83,2763.19,2767.95,1271.0
2024-06-06 09:50:00,2776.28,2777.0,2770.26,2774.95,2286.0,2776.28,2777.0,2770.26,2774.95,2286.0
2024-06-06 10:00:00,2776.45,2776.45,2767.99,2767.99,700.0,2776.45,2776.45,2767.99,2767.99,700.0
2024-06-06 10:10:00,2767.74,2772.19,2761.48,2772.19,2031.0,2767.74,2772.19,2761.48,2772.19,2031.0
2024-06-06 10:20:00,2774.32,2774.32,2763.92,2769.63,400.0,2774.32,2774.32,2763.92,2769.63,400.0
2024-06-06 10:30:00,2764.91,2765.06,2759.98,2761.43,1059.0,2764.91,2765.06,2759.98,2761.43,1059.0
2024-06-06 10:40:00,2754.41,2760.0,2753.61,2760.0,1900.0,2754.41,2760.0,2753.61,2760.0,1900.0
2024-06-06 10:50:00,2765.81,2775.72,2760.29,2765.89,2580.0,2765.81,2775.72,2760.29,2765.89,2580.0
2024-06-06 11:00:00,2765.0,2766.9,2764.57,2765.33,1201.0,2765.0,2766.9,2764.57,2765.33,1201.0
2024-06-06 11:10:00,2762.01,2762.7,2758.84,2759.0,2898.0,2762.01,2762.7,2758.84,2759.0,2898.0
2024-06-06 11:20:00,2758.84,2767.56,2758.83,2767.56,1100.0,2758.84,2767.56,2758.83,2767.56,1100.0
2024-06-06 11:30:00,2769.58,2769.58,2766.98,2766.99,200.0,2769.58,2769.58,2766.98,2766.99,200.0
2024-06-06 11:40:00,2763.55,2769.44,2763.55,2767.49,802.0,2763.55,2769.44,2763.55,2767.49,802.0
2024-06-06 11:50:00,2765.93,2765.94,2758.75,2761.8,1000.0,2765.93,2765.94,2758.75,2761.8,1000.0
2024-06-06 12:00:00,2762.88,2765.27,2762.66,2765.27,1701.0,2762.88,2765.27,2762.66,2765.27,1701.0
2024-06-06 12:10:00,2765.78,2767.3,2762.55,2765.35,978.0,2765.78,2767.3,2762.55,2765.35,978.0
2024-06-06 12:20:00,2765.27,2766.0,2763.1,2763.86,1533.0,2765.27,2766.0,2763.1,2763.86,1533.0
2024-06-06 12:30:00,2763.86,2763.86,2763.86,2763.86,0.0,2763.86,2763.86,2763.86,2763.86,0.0
2024-06-06 12:40:00,2762.41,2762.5,2762.41,2762.5,291.0,2762.41,2762.5,2762.41,2762.5,291.0
2024-06-06 12:50:00,2762.32,2767.67,2761.0,2767.0,1935.0,2762.32,2767.67,2761.0,2767.0,1935.0
2024-06-06 13:00:00,2766.5,2773.63,2766.5,2773.63,975.0,2766.5,2773.63,2766.5,2773.63,975.0
2024-06-06 13:10:00,2771.24,2771.24,2767.11,2769.23,700.0,2771.24,2771.24,2767.11,2769.23,700.0
2024-06-06 13:20:00,2768.6,2768.6,2765.8,2765.8,200.0,2768.6,2768.6,2765.8,2765.8,200.0
2024-06-06 13:30:00,2765.0,2765.0,2763.78,2763.78,300.0,2765.0,2765.0,2763.78,2763.78,300.0
2024-06-06 13:40:00,2760.1,2763.0,2760.1,2763.0,352.0,2760.1,2763.0,2760.1,2763.0,352.0
2024-06-06 13:50:00,2761.56,2763.0,2761.01,2761.05,1352.0,2761.56,2763.0,2761.01,2761.05,1352.0
2024-06-06 14:00:00,2761.56,2761.56,2761.49,2761.49,200.0,2761.56,2761.56,2761.49,2761.49,200.0
2024-06-06 14:10:00,2760.97,2760.97,2760.39,2760.39,200.0,2760.97,2760.97,2760.39,2760.39,200.0
2024-06-06 14:20:00,2761.49,2761.5,2761.49,2761.5,200.0,2761.49,2761.5,2761.49,2761.5,200.0
2024-06-06 14:30:00,2761.61,2761.61,2758.02,2758.02,300.0,2761.61,2761.61,2758.02,2758.02,300.0
2024-06-06 14:40:00,2759.55,2761.94,2759.0,2760.39,537.0,2759.55,2761.94,2759.0,2760.39,537.0
2024-06-06 14:50:00,2763.0,2763.0,2763.0,2763.0,100.0,2763.0,2763.0,2763.0,2763.0,100.0
2024-06-06 15:00:00,2765.87,2770.0,2765.18,2770.0,1488.0,2765.87,2770.0,2765.18,2770.0,1488.0
2024-06-06 15:10:00,2767.05,2767.05,2761.62,2761.62,900.0,2767.05,2767.05,2761.62,2761.62,900.0
2024-06-06 15:20:00,2763.0,2763.0,2762.53,2762.54,305.0,2763.0,2763.0,2762.53,2762.54,305.0
2024-06-06 15:30:00,2763.3,2766.14,2763.15,2766.14,424.0,2763.3,2766.14,2763.15,2766.14,424.0
2024-06-06 15:40:00,2766.0,2768.18,2762.71,2768.18,2206.0,2766.0,2768.18,2762.71,2768.18,2206.0
2024-06-06 15:50:00,2766.77,2766.77,2761.94,2761.94,2949.0,2766.77,2766.77,2761.94,2761.94,2949.0
2024-06-07 09:30:00,2761.75,2768.44,2760.0,2768.44,1366.0,2761.75,2768.44,2760.0,2768.44,1366.0
2024-06-07 09:40:00,2779.48,2781.26,2773.61,2779.07,1590.0,2779.48,2781.26,2773.61,2779.07,1590.0
2024-06-07 09:50:00,2779.07,2779.07,2779.07,2779.07,0.0,2779.07,2779.07,2779.07,2779.07,0.0
2024-06-07 10:00:00,2779.37,2788.0,2776.98,2784.91,1126.0,2779.37,2788.0,2776.98,2784.91,1126.0
2024-06-07 10:10:00,2788.52,2788.52,2780.86,2782.28,1080.0,2788.52,2788.52,2780.86,2782.28,1080.0
2024-06-07 10:20:00,2782.28,2782.28,2782.28,2782.28,0.0,2782.28,2782.28,2782.28,2782.28,0.0
2024-06-07 10:30:00,2791.46,2791.46,2791.46,2791.46,100.0,2791.46,2791.46,2791.46,2791.46,100.0
2024-06-07 10:40:00,2790.2,2801.11,2790.2,2801.11,735.0,2790.2,2801.11,2790.2,2801.11,735.0
2024-06-07 10:50:00,2796.22,2800.75,2796.22,2797.38,720.0,2796.22,2800.75,2796.22,2797.38,720.0
2024-06-07 11:00:00,2799.39,2799.39,2799.39,2799.39,137.0,2799.39,2799.39,2799.39,2799.39,137.0
2024-06-07 11:10:00,2794.95,2797.69,2794.95,2797.69,400.0,2794.95,2797.69,2794.95,2797.69,400.0
2024-06-07 11:20:00,2801.04,2801.04,2797.28,2797.28,440.0,2801.04,2801.04,2797.28,2797.28,440.0
2024-06-07 11:30:00,2797.61,2798.15,2797.61,2798.15,204.0,2797.61,2798.15,2797.61,2798.15,204.0
2024-06-07 11:40:00,2798.19,2798.19,2796.52,2796.53,300.0,2798.19,2798.19,2796.52,2796.53,300.0
2024-06-07 11:50:00,2796.7,2799.98,2796.7,2799.98,200.0,2796.7,2799.98,2796.7,2799.98,200.0
2024-06-07 12:00:00,2794.61,2796.91,2794.61,2796.91,200.0,2794.61,2796.91,2794.61,2796.91,200.0
2024-06-07 12:10:00,2798.41,2798.41,2795.2,2795.2,900.0,2798.41,2798.41,2795.2,2795.2,900.0
2024-06-07 12:20:00,2794.47,2797.68,2794.47,2797.68,200.0,2794.47,2797.68,2794.47,2797.68,200.0
2024-06-07 12:30:00,2794.78,2797.38,2794.77,2797.38,300.0,2794.78,2797.38,2794.77,2797.38,300.0
2024-06-07 12:40:00,2800.77,2800.77,2800.77,2800.77,100.0,2800.77,2800.77,2800.77,2800.77,100.0
2024-06-07 12:50:00,2806.22,2806.22,2806.21,2806.22,100.0,2806.22,2806.22,2806.21,2806.22,100.0
2024-06-07 13:00:00,2808.61,2808.61,2808.61,2808.61,100.0,2808.61,2808.61,2808.61,2808.61,100.0
2024-06-07 13:10:00,2808.61,2808.61,2808.61,2808.61,0.0,2808.61,2808.61,2808.61,2808.61,0.0
2024-06-07 13:20:00,2810.0,2810.65,2805.88,2805.88,500.0,2810.0,2810.65,2805.88,2805.88,500.0
2024-06-07 13:30:00,2809.14,2809.14,2803.23,2803.49,600.0,2809.14,2809.14,2803.23,2803.49,600.0
2024-06-07 13:40:00,2803.61,2803.61,2802.91,2802.91,200.0,2803.61,2803.61,2802.91,2802.91,200.0
2024-06-07 13:50:00,2802.91,2802.91,2802.91,2802.91,0.0,2802.91,2802.91,2802.91,2802.91,0.0
2024-06-07 14:00:00,2799.66,2800.31,2795.98,2795.98,1000.0,2799.66,2800.31,2795.98,2795.98,1000.0
2024-06-07 14:10:00,2794.8,2794.8,2794.79,2794.8,1900.0,2794.8,2794.8,2794.79,2794.8,1900.0
2024-06-07 14:20:00,2798.74,2801.97,2798.74,2799.09,1899.0,2798.74,2801.97,2798.74,2799.09,1899.0
2024-06-07 14:30:00,2797.72,2797.73,2797.72,2797.72,200.0,2797.72,2797.73,2797.72,2797.72,200.0
2024-06-07 14:40:00,2802.85,2802.85,2802.85,2802.85,100.0,2802.85,2802.85,2802.85,2802.85,100.0
2024-06-07 14:50:00,2802.81,2805.82,2802.81,2805.5,631.0,2802.81,2805.82,2802.81,2805.5,631.0
2024-06-07 15:00:00,2805.38,2805.57,2801.8,2801.8,2200.0,2805.38,2805.57,2801.8,2801.8,2200.0
2024-06-07 15:10:00,2801.21,2801.21,2798.41,2798.41,800.0,2801.21,2801.21,2798.41,2798.41,800.0
2024-06-07 15:20:00,2799.15,2802.22,2797.86,2802.22,1822.0,2799.15,2802.22,2797.86,2802.22,1822.0
2024-06-07 15:30:00,2800.65,2801.26,2799.3,2801.26,858.0,2800.65,2801.26,2799.3,2801.26,858.0
2024-06-07 15:40:00,2799.31,2802.99,2799.21,2799.99,2942.0,2799.31,2802.99,2799.21,2799.99,2942.0
2024-06-07 15:50:00,2800.91,2805.9,2797.97,2799.96,6316.0,2800.91,2805.9,2797.97,2799.96,6316.0
2024-06-10 09:30:00,2800.0,2800.0,2799.81,2799.81,1008.0,2800.0,2800.0,2799.81,2799.81,1008.0
2024-06-10 09:40:00,2791.18,2791.18,2791.18,2791.18,100.0,2791.18,2791.18,2791.18,2791.18,100.0
2024-06-10 09:50:00,2798.98,2798.98,2791.32,2791.33,1878.0,2798.98,2798.98,2791.32,2791.33,1878.0
2024-06-10 10:00:00,2791.33,2792.06,2773.16,2773.16,1605.0,2791.33,2792.06,2773.16,2773.16,1605.0
2024-06-10 10:10:00,2775.62,2775.62,2770.64,2770.64,300.0,2775.62,2775.62,2770.64,2770.64,300.0
2024-06-10 10:20:00,2769.06,2771.0,2765.82,2770.63,1327.0,2769.06,2771.0,2765.82,2770.63,1327.0
2024-06-10 10:30:00,2774.22,2780.5,2773.39,2773.39,600.0,2774.22,2780.5,2773.39,2773.39,600.0
2024-06-10 10:40:00,2773.39,2773.39,2773.39,2773.39,0.0,2773.39,2773.39,2773.39,2773.39,0.0
2024-06-10 10:50:00,2777.12,2778.31,2777.11,2778.31,1284.0,2777.12,2778.31,2777.11,2778.31,1284.0
2024-06-10 11:00:00,2784.25,2784.25,2784.25,2784.25,100.0,2784.25,2784.25,2784.25,2784.25,100.0
2024-06-10 11:10:00,2785.94,2785.94,2781.36,2782.43,2026.0,2785.94,2785.94,2781.36,2782.43,2026.0
2024-06-10 11:20:00,2782.96,2783.02,2772.78,2772.78,800.0,2782.96,2783.02,2772.78,2772.78,800.0
2024-06-10 11:30:00,2778.25,2778.25,2775.5,2775.5,600.0,2778.25,2778.25,2775.5,2775.5,600.0
2024-06-10 11:40:00,2775.14,2779.63,2772.12,2772.12,400.0,2775.14,2779.63,2772.12,2772.12,400.0
2024-06-10 11:50:00,2778.21,2780.63,2775.94,2779.14,600.0,2778.21,2780.63,2775.94,2779.14,600.0
2024-06-10 12:00:00,2779.58,2779.58,2779.57,2779.58,100.0,2779.58,2779.58,2779.57,2779.58,100.0
2024-06-10 12:10:00,2779.88,2779.88,2779.87,2779.88,200.0,2779.88,2779.88,2779.87,2779.88,200.0
2024-06-10 12:20:00,2781.66,2786.11,2781.65,2786.11,1900.0,2781.66,2786.11,2781.65,2786.11,1900.0
2024-06-10 12:30:00,2788.62,2788.62,2785.15,2785.15,200.0,2788.62,2788.62,2785.15,2785.15,200.0
2024-06-10 12:40:00,2784.26,2784.26,2783.96,2783.96,200.0,2784.26,2784.26,2783.96,2783.96,200.0
2024-06-10 12:50:00,2782.11,2782.11,2782.11,2782.11,100.0,2782.11,2782.11,2782.11,2782.11,100.0
2024-06-10 13:00:00,2783.0,2790.41,2782.99,2786.57,400.0,2783.0,2790.41,2782.99,2786.57,400.0
2024-06-10 13:10:00,2786.68,2786.83,2786.68,2786.83,300.0,2786.68,2786.83,2786.68,2786.83,300.0
2024-06-10 13:20:00,2788.82,2788.82,2788.11,2788.11,300.0,2788.82,2788.82,2788.11,2788.11,300.0
2024-06-10 13:30:00,2788.11,2791.08,2788.11,2789.38,1619.0,2788.11,2791.08,2788.11,2789.38,1619.0
2024-06-10 13:40:00,2791.36,2791.36,2791.36,2791.36,400.0,2791.36,2791.36,2791.36,2791.36,400.0
2024-06-10 13:50:00,2789.37,2799.59,2789.37,2790.42,1571.0,2789.37,2799.59,2789.37,2790.42,1571.0
2024-06-10 14:00:00,2788.05,2792.61,2786.36,2786.36,1198.0,2788.05,2792.61,2786.36,2786.36,1198.0
2024-06-10 14:10:00,2787.86,2787.86,2787.85,2787.86,100.0,2787.86,2787.86,2787.85,2787.86,100.0
2024-06-10 14:20:00,2785.62,2787.97,2783.76,2783.76,2350.0,2785.62,2787.97,2783.76,2783.76,2350.0
2024-06-10 14:30:00,2788.63,2788.63,2788.63,2788.63,200.0,2788.63,2788.63,2788.63,2788.63,200.0
2024-06-10 14:40:00,2789.85,2790.3,2786.75,2786.75,1290.0,2789.85,2790.3,2786.75,2786.75,1290.0
2024-06-10 14:50:00,2786.52,2786.52,2786.51,2786.52,1364.0,2786.52,2786.52,2786.51,2786.52,1364.0
2024-06-10 15:00:00,2785.27,2785.27,2785.26,2785.27,100.0,2785.27,2785.27,2785.26,2785.27,100.0
2024-06-10 15:10:00,2785.26,2785.26,2785.26,2785.26,100.0,2785.26,2785.26,2785.26,2785.26,100.0
2024-06-10 15:20:00,2790.0,2790.0,2786.84,2787.26,1553.0,2790.0,2790.0,2786.84,2787.26,1553.0
2024-06-10 15:30:00,2787.56,2787.56,2777.97,2780.09,21072.0,2787.56,2787.56,2777.97,2780.09,21072.0
2024-06-10 15:40:00,2778.41,2786.15,2778.41,2783.72,3300.0,2778.41,2786.15,2778.41,2783.72,3300.0
2024-06-10 15:50:00,2786.98,2787.65,2774.47,2777.66,10130.0,2786.98,2787.65,2774.47,2777.66,10130.0
2024-06-11 09:30:00,2778.38,2793.07,2778.38,2779.0,2864.0,2778.38,2793.07,2778.38,2779.0,2864.0
2024-06-11 09:40:00,2777.5,2779.79,2770.0,2770.13,2313.0,2777.5,2779.79,2770.0,2770.13,2313.0
2024-06-11 09:50:00,2769.86,2771.0,2769.86,2771.0,200.0,2769.86,2771.0,2769.86,2771.0,200.0
2024-06-11 10:00:00,2773.0,2776.5,2769.0,2773.87,1909.0,2773.0,2776.5,2769.0,2773.87,1909.0
2024-06-11 10:10:00,2775.84,2790.63,2770.2,2785.19,2326.0,2775.84,2790.63,2770.2,2785.19,2326.0
2024-06-11 10:20:00,2787.16,2790.0,2786.91,2790.0,588.0,2787.16,2790.0,2786.91,2790.0,588.0
2024-06-11 10:30:00,2791.6,2797.4,2788.23,2788.23,820.0,2791.6,2797.4,2788.23,2788.23,820.0
2024-06-11 10:40:00,2794.8,2810.59,2790.69,2807.32,5087.0,2794.8,2810.59,2790.69,2807.32,5087.0
2024-06-11 10:50:00,2801.97,2803.94,2798.16,2803.9,1584.0,2801.97,2803.94,2798.16,2803.9,1584.0
2024-06-11 11:00:00,2801.34,2808.0,2799.96,2800.0,1500.0,2801.34,2808.0,2799.96,2800.0,1500.0
2024-06-11 11:10:00,2802.49,2803.65,2802.49,2803.65,300.0,2802.49,2803.65,2802.49,2803.65,300.0
2024-06-11 11:20:00,2803.65,2803.65,2799.1,2799.1,1159.0,2803.65,2803.65,2799.1,2799.1,1159.0
2024-06-11 11:30:00,2797.8,2800.68,2797.8,2800.68,300.0,2797.8,2800.68,2797.8,2800.68,300.0
2024-06-11 11:40:00,2802.84,2807.0,2799.35,2800.19,1600.0,2802.84,2807.0,2799.35,2800.19,1600.0
2024-06-11 11:50:00,2804.23,2814.36,2802.19,2813.31,2042.0,2804.23,2814.36,2802.19,2813.31,2042.0
2024-06-11 12:00:00,2809.72,2813.43,2809.7,2810.0,1200.0,2809.72,2813.43,2809.7,2810.0,1200.0
2024-06-11 12:10:00,2811.53,2811.53,2805.9,2805.9,450.0,2811.53,2811.53,2805.9,2805.9,450.0
2024-06-11 12:20:00,2806.61,2806.61,2804.89,2804.89,200.0,2806.61,2806.61,2804.89,2804.89,200.0
2024-06-11 12:30:00,2805.98,2805.98,2800.15,2802.6,2143.0,2805.98,2805.98,2800.15,2802.6,2143.0
2024-06-11 12:40:00,2804.52,2804.52,2803.16,2803.26,800.0,2804.52,2804.52,2803.16,2803.26,800.0
2024-06-11 12:50:00,2801.52,2801.52,2801.51,2801.52,459.0,2801.52,2801.52,2801.51,2801.52,459.0
2024-06-11 13:00:00,2803.99,2804.19,2803.99,2804.0,300.0,2803.99,2804.19,2803.99,2804.0,300.0
2024-06-11 13:10:00,2805.5,2806.93,2803.36,2806.93,700.0,2805.5,2806.93,2803.36,2806.93,700.0
2024-06-11 13:20:00,2807.8,2811.56,2807.8,2811.56,336.0,2807.8,2811.56,2807.8,2811.56,336.0
2024-06-11 13:30:00,2810.65,2810.65,2810.65,2810.65,500.0,2810.65,2810.65,2810.65,2810.65,500.0
2024-06-11 13:40:00,2812.55,2816.0,2812.54,2815.83,1396.0,2812.55,2816.0,2812.54,2815.83,1396.0
2024-06-11 13:50:00,2816.92,2817.15,2810.94,2812.65,1127.0,2816.92,2817.15,2810.94,2812.65,1127.0
2024-06-11 14:00:00,2810.16,2810.25,2808.78,2810.18,600.0,2810.16,2810.25,2808.78,2810.18,600.0
2024-06-11 14:10:00,2810.5,2813.63,2810.5,2813.63,716.0,2810.5,2813.63,2810.5,2813.63,716.0
2024-06-11 14:20:00,2815.99,2818.7,2815.4,2815.4,1177.0,2815.99,2818.7,2815.4,2815.4,1177.0
2024-06-11 14:30:00,2815.4,2815.4,2815.4,2815.4,0.0,2815.4,2815.4,2815.4,2815.4,0.0
2024-06-11 14:40:00,2809.66,2809.66,2802.26,2804.91,2800.0,2809.66,2809.66,2802.26,2804.91,2800.0
2024-06-11 14:50:00,2801.01,2804.49,2799.77,2804.49,2275.0,2801.01,2804.49,2799.77,2804.49,2275.0
2024-06-11 15:00:00,2804.49,2804.49,2804.49,2804.49,0.0,2804.49,2804.49,2804.49,2804.49,0.0
2024-06-11 15:10:00,2801.99,2802.19,2799.73,2800.62,705.0,2801.99,2802.19,2799.73,2800.62,705.0
2024-06-11 15:20:00,2803.78,2803.78,2799.65,2799.65,2200.0,2803.78,2803.78,2799.65,2799.65,2200.0
2024-06-11 15:30:00,2799.43,2802.01,2798.9,2798.9,2879.0,2799.43,2802.01,2798.9,2798.9,2879.0
2024-06-11 15:40:00,2799.57,2805.06,2799.47,2805.06,1717.0,2799.57,2805.06,2799.47,2805.06,1717.0
2024-06-11 15:50:00,2806.45,2812.91,2804.48,2807.97,5667.0,2806.45,2812.91,2804.48,2807.97,5667.0
2024-06-12 09:30:00,2808.77,2808.77,2808.77,2808.77,645.0,2808.77,2808.77,2808.77,2808.77,645.0
2024-06-12 09:40:00,2808.77,2808.77,2808.77,2808.77,0.0,2808.77,2808.77,2808.77,2808.77,0.0
2024-06-12 09:50:00,2808.77,2808.77,2808.77,2808.77,0.0,2808.77,2808.77,2808.77,2808.77,0.0
2024-06-12 10:00:00,2804.74,2810.72,2804.73,2805.62,787.0,2804.74,2810.72,2804.73,2805.62,787.0
2024-06-12 10:10:00,2808.8,2808.8,2807.64,2807.64,200.0,2808.8,2808.8,2807.64,2807.64,200.0
2024-06-12 10:20:00,2807.56,2807.56,2807.55,2807.56,600.0,2807.56,2807.56,2807.55,2807.56,600.0
2024-06-12 10:30:00,2815.69,2817.59,2813.59,2815.43,500.0,2815.69,2817.59,2813.59,2815.43,500.0
2024-06-12 10:40:00,2818.56,2818.56,2818.56,2818.56,100.0,2818.56,2818.56,2818.56,2818.56,100.0
2024-06-12 10:50:00,2822.17,2823.14,2812.3,2812.3,993.0,2822.17,2823.14,2812.3,2812.3,993.0
2024-06-12 11:00:00,2810.0,2810.0,2806.78,2806.79,4500.0,2810.0,2810.0,2806.78,2806.79,4500.0
2024-06-12 11:10:00,2807.42,2819.23,2807.42,2819.23,5600.0,2807.42,2819.23,2807.42,2819.23,5600.0
2024-06-12 11:20:00,2817.99,2823.25,2811.33,2811.34,2040.0,2817.99,2823.25,2811.33,2811.34,2040.0
2024-06-12 11:30:00,2810.86,2813.72,2810.03,2813.72,967.0,2810.86,2813.72,2810.03,2813.72,967.0
2024-06-12 11:40:00,2812.49,2812.49,2812.41,2812.41,600.0,2812.49,2812.49,2812.41,2812.41,600.0
2024-06-12 11:50:00,2819.66,2819.66,2819.66,2819.66,100.0,2819.66,2819.66,2819.66,2819.66,100.0
2024-06-12 12:00:00,2820.08,2820.08,2819.53,2819.54,500.0,2820.08,2820.08,2819.53,2819.54,500.0
2024-06-12 12:10:00,2820.52,2822.19,2820.52,2822.18,5100.0,2820.52,2822.19,2820.52,2822.18,5100.0
2024-06-12 12:20:00,2819.68,2819.69,2817.16,2819.36,455.0,2819.68,2819.69,2817.16,2819.36,455.0
2024-06-12 12:30:00,2811.27,2811.27,2805.56,2805.57,1906.0,2811.27,2811.27,2805.56,2805.57,1906.0
2024-06-12 12:40:00,2811.05,2811.05,2804.43,2806.0,2394.0,2811.05,2811.05,2804.43,2806.0,2394.0
2024-06-12 12:50:00,2807.82,2807.82,2807.82,2807.82,100.0,2807.82,2807.82,2807.82,2807.82,100.0
2024-06-12 13:00:00,2805.96,2808.25,2804.14,2806.31,600.0,2805.96,2808.25,2804.14,2806.31,600.0
2024-06-12 13:10:00,2810.36,2810.36,2810.35,2810.36,1200.0,2810.36,2810.36,2810.35,2810.36,1200.0
2024-06-12 13:20:00,2810.36,2810.36,2810.36,2810.36,0.0,2810.36,2810.36,2810.36,2810.36,0.0
2024-06-12 13:30:00,2811.12,2811.12,2806.19,2806.24,2500.0,2811.12,2811.12,2806.19,2806.24,2500.0
2024-06-12 13:40:00,2806.25,2807.31,2806.04,2807.31,800.0,2806.25,2807.31,2806.04,2807.31,800.0
2024-06-12 13:50:00,2809.84,2813.47,2809.84,2813.47,300.0,2809.84,2813.47,2809.84,2813.47,300.0
2024-06-12 14:00:00,2812.03,2812.03,2812.03,2812.03,100.0,2812.03,2812.03,2812.03,2812.03,100.0
2024-06-12 14:10:00,2811.05,2811.34,2811.05,2811.34,215.0,2811.05,2811.34,2811.05,2811.34,215.0
2024-06-12 14:20:00,2810.2,2811.4,2805.38,2805.38,1445.0,2810.2,2811.4,2805.38,2805.38,1445.0
2024-06-12 14:30:00,2808.91,2811.63,2808.91,2811.63,500.0,2808.91,2811.63,2808.91,2811.63,500.0
2024-06-12 14:40:00,2811.3,2817.62,2811.3,2817.62,1049.0,2811.3,2817.62,2811.3,2817.62,1049.0
2024-06-12 14:50:00,2814.61,2816.0,2812.68,2816.0,400.0,2814.61,2816.0,2812.68,2816.0,400.0
2024-06-12 15:00:00,2815.73,2818.78,2812.7,2812.7,850.0,2815.73,2818.78,2812.7,2812.7,850.0
2024-06-12 15:10:00,2812.0,2812.0,2811.98,2811.98,791.0,2812.0,2812.0,2811.98,2811.98,791.0
2024-06-12 15:20:00,2817.96,2817.97,2810.0,2810.45,1219.0,2817.96,2817.97,2810.0,2810.45,1219.0
2024-06-12 15:30:00,2812.25,2812.25,2809.18,2809.27,1755.0,2812.25,2812.25,2809.18,2809.27,1755.0
2024-06-12 15:40:00,2810.09,2813.89,2807.86,2813.66,3137.0,2810.09,2813.89,2807.86,2813.66,3137.0
2024-06-12 15:50:00,2812.19,2818.64,2810.56,2811.35,7322.0,2812.19,2818.64,2810.56,2811.35,7322.0
2024-06-13 09:30:00,2822.6,2830.1,2822.6,2824.0,1535.0,2822.6,2830.1,2822.6,2824.0,1535.0
2024-06-13 09:40:00,2824.0,2824.0,2824.0,2824.0,0.0,2824.0,2824.0,2824.0,2824.0,0.0
2024-06-13 09:50:00,2810.24,2811.05,2810.24,2811.05,284.0,2810.24,2811.05,2810.24,2811.05,284.0
2024-06-13 10:00:00,2810.08,2815.55,2805.38,2812.4,841.0,2810.08,2815.55,2805.38,2812.4,841.0
2024-06-13 10:10:00,2813.6,2814.57,2809.89,2810.7,1150.0,2813.6,2814.57,2809.89,2810.7,1150.0
2024-06-13 10:20:00,2811.86,2811.86,2798.61,2798.61,311.0,2811.86,2811.86,2798.61,2798.61,311.0
2024-06-13 10:30:00,2802.7,2802.7,2800.7,2800.7,200.0,2802.7,2802.7,2800.7,2800.7,200.0
2024-06-13 10:40:00,2800.7,2800.7,2800.7,2800.7,0.0,2800.7,2800.7,2800.7,2800.7,0.0
2024-06-13 10:50:00,2804.38,2808.26,2800.43,2807.12,700.0,2804.38,2808.26,2800.43,2807.12,700.0
2024-06-13 11:00:00,2810.11,2810.11,2807.09,2807.09,200.0,2810.11,2810.11,2807.09,2807.09,200.0
2024-06-13 11:10:00,2811.05,2811.23,2811.04,2811.17,2300.0,2811.05,2811.23,2811.04,2811.17,2300.0
2024-06-13 11:20:00,2812.36,2820.2,2812.36,2820.2,400.0,2812.36,2820.2,2812.36,2820.2,400.0
2024-06-13 11:30:00,2822.87,2822.87,2822.87,2822.87,100.0,2822.87,2822.87,2822.87,2822.87,100.0
2024-06-13 11:40:00,2819.97,2819.97,2818.21,2818.22,300.0,2819.97,2819.97,2818.21,2818.22,300.0
2024-06-13 11:50:00,2818.22,2818.22,2818.22,2818.22,0.0,2818.22,2818.22,2818.22,2818.22,0.0
2024-06-13 12:00:00,2813.75,2813.75,2812.94,2812.94,200.0,2813.75,2813.75,2812.94,2812.94,200.0
2024-06-13 12:10:00,2811.61,2811.61,2811.61,2811.61,200.0,2811.61,2811.61,2811.61,2811.61,200.0
2024-06-13 12:20:00,2809.44,2812.95,2809.44,2812.95,500.0,2809.44,2812.95,2809.44,2812.95,500.0
2024-06-13 12:30:00,2812.92,2812.92,2808.75,2808.75,646.0,2812.92,2812.92,2808.75,2808.75,646.0
2024-06-13 12:40:00,2808.75,2808.75,2808.74,2808.74,200.0,2808.75,2808.75,2808.74,2808.74,200.0
2024-06-13 12:50:00,2803.52,2810.36,2803.05,2810.36,1564.0,2803.52,2810.36,2803.05,2810.36,1564.0
2024-06-13 13:00:00,2814.24,2814.24,2811.9,2812.46,381.0,2814.24,2814.24,2811.9,2812.46,381.0
2024-06-13 13:10:00,2809.74,2809.74,2809.73,2809.74,100.0,2809.74,2809.74,2809.73,2809.74,100.0
2024-06-13 13:20:00,2809.74,2809.74,2809.74,2809.74,0.0,2809.74,2809.74,2809.74,2809.74,0.0
2024-06-13 13:30:00,2813.41,2813.41,2813.41,2813.41,100.0,2813.41,2813.41,2813.41,2813.41,100.0
2024-06-13 13:40:00,2811.31,2811.31,2811.31,2811.31,100.0,2811.31,2811.31,2811.31,2811.31,100.0
2024-06-13 13:50:00,2812.38,2817.38,2812.38,2812.39,300.0,2812.38,2817.38,2812.38,2812.39,300.0
2024-06-13 14:00:00,2812.39,2812.39,2812.39,2812.39,0.0,2812.39,2812.39,2812.39,2812.39,0.0
2024-06-13 14:10:00,2820.41,2820.41,2820.39,2820.39,219.0,2820.41,2820.41,2820.39,2820.39,219.0
2024-06-13 14:20:00,2820.35,2820.35,2820.35,2820.35,200.0,2820.35,2820.35,2820.35,2820.35,200.0
2024-06-13 14:30:00,2820.35,2820.35,2815.74,2815.76,907.0,2820.35,2820.35,2815.74,2815.76,907.0
2024-06-13 14:40:00,2815.08,2815.08,2815.07,2815.08,100.0,2815.08,2815.08,2815.07,2815.08,100.0
2024-06-13 14:50:00,2817.8,2818.0,2817.8,2818.0,318.0,2817.8,2818.0,2817.8,2818.0,318.0
2024-06-13 15:00:00,2818.0,2818.0,2818.0,2818.0,0.0,2818.0,2818.0,2818.0,2818.0,0.0
2024-06-13 15:10:00,2818.7,2818.71,2818.48,2818.49,200.0,2818.7,2818.71,2818.48,2818.49,200.0
2024-06-13 15:20:00,2818.5,2818.5,2814.92,2814.93,1100.0,2818.5,2818.5,2814.92,2814.93,1100.0
2024-06-13 15:30:00,2815.58,2819.97,2815.58,2819.97,1155.0,2815.58,2819.97,2815.58,2819.97,1155.0
2024-06-13 15:40:00,2821.67,2821.67,2816.2,2820.55,765.0,2821.67,2821.67,2816.2,2820.55,765.0
2024-06-13 15:50:00,2821.08,2822.99,2812.54,2812.54,3301.0,2821.08,2822.99,2812.54,2812.54,3301.0
2024-06-14 09:30:00,2803.27,2806.57,2796.7,2806.57,1010.0,2803.27,2806.57,2796.7,2806.57,1010.0
2024-06-14 09:40:00,2810.75,2811.78,2807.25,2811.78,900.0,2810.75,2811.78,2807.25,2811.78,900.0
2024-06-14 09:50:00,2807.25,2813.14,2806.61,2813.14,500.0,2807.25,2813.14,2806.61,2813.14,500.0
2024-06-14 10:00:00,2807.99,2812.5,2798.93,2798.93,700.0,2807.99,2812.5,2798.93,2798.93,700.0
2024-06-14 10:10:00,2800.08,2800.23,2799.25,2800.23,700.0,2800.08,2800.23,2799.25,2800.23,700.0
2024-06-14 10:20:00,2796.93,2798.86,2792.14,2798.86,1645.0,2796.93,2798.86,2792.14,2798.86,1645.0
2024-06-14 10:30:00,2798.86,2798.86,2798.86,2798.86,0.0,2798.86,2798.86,2798.86,2798.86,0.0
2024-06-14 10:40:00,2804.55,2806.07,2804.55,2806.06,280.0,2804.55,2806.07,2804.55,2806.06,280.0
2024-06-14 10:50:00,2801.42,2801.42,2798.41,2798.41,400.0,2801.42,2801.42,2798.41,2798.41,400.0
2024-06-14 11:00:00,2802.96,2805.6,2802.61,2805.6,331.0,2802.96,2805.6,2802.61,2805.6,331.0
2024-06-14 11:10:00,2802.47,2804.28,2802.47,2804.28,500.0,2802.47,2804.28,2802.47,2804.28,500.0
2024-06-14 11:20:00,2804.28,2804.28,2804.28,2804.28,0.0,2804.28,2804.28,2804.28,2804.28,0.0
2024-06-14 11:30:00,2810.51,2810.51,2810.51,2810.51,200.0,2810.51,2810.51,2810.51,2810.51,200.0
2024-06-14 11:40:00,2811.46,2811.46,2811.46,2811.46,200.0,2811.46,2811.46,2811.46,2811.46,200.0
2024-06-14 11:50:00,2811.39,2811.39,2811.1,2811.11,500.0,2811.39,2811.39,2811.1,2811.11,500.0
2024-06-14 12:00:00,2814.45,2817.1,2814.44,2817.1,200.0,2814.45,2817.1,2814.44,2817.1,200.0
2024-06-14 12:10:00,2817.1,2817.1,2814.56,2816.59,320.0,2817.1,2817.1,2814.56,2816.59,320.0
2024-06-14 12:20:00,2819.0,2819.0,2818.99,2819.0,125.0,2819.0,2819.0,2818.99,2819.0,125.0
2024-06-14 12:30:00,2816.71,2820.37,2816.71,2820.37,565.0,2816.71,2820.37,2816.71,2820.37,565.0
2024-06-14 12:40:00,2820.99,2820.99,2820.98,2820.99,300.0,2820.99,2820.99,2820.98,2820.99,300.0
2024-06-14 12:50:00,2822.96,2822.99,2817.0,2817.0,499.0,2822.96,2822.99,2817.0,2817.0,499.0
2024-06-14 13:00:00,2821.0,2821.0,2821.0,2821.0,381.0,2821.0,2821.0,2821.0,2821.0,381.0
2024-06-14 13:10:00,2821.0,2825.5,2821.0,2825.5,833.0,2821.0,2825.5,2821.0,2825.5,833.0
2024-06-14 13:20:00,2823.67,2823.67,2823.67,2823.67,100.0,2823.67,2823.67,2823.67,2823.67,100.0
2024-06-14 13:30:00,2822.35,2822.35,2821.35,2821.35,600.0,2822.35,2822.35,2821.35,2821.35,600.0
2024-06-14 13:40:00,2820.56,2820.84,2820.33,2820.68,500.0,2820.56,2820.84,2820.33,2820.68,500.0
2024-06-14 13:50:00,2819.38,2819.38,2819.38,2819.38,100.0,2819.38,2819.38,2819.38,2819.38,100.0
2024-06-14 14:00:00,2821.97,2821.97,2816.69,2816.7,395.0,2821.97,2821.97,2816.69,2816.7,395.0
2024-06-14 14:10:00,2819.43,2819.43,2819.42,2819.43,1392.0,2819.43,2819.43,2819.42,2819.43,1392.0
2024-06-14 14:20:00,2819.42,2829.31,2819.42,2829.31,1948.0,2819.42,2829.31,2819.42,2829.31,1948.0
2024-06-14 14:30:00,2826.13,2826.13,2826.13,2826.13,400.0,2826.13,2826.13,2826.13,2826.13,400.0
2024-06-14 14:40:00,2826.13,2826.13,2826.13,2826.13,0.0,2826.13,2826.13,2826.13,2826.13,0.0
2024-06-14 14:50:00,2827.18,2827.18,2826.0,2826.08,403.0,2827.18,2827.18,2826.0,2826.08,403.0
2024-06-14 15:00:00,2827.55,2827.55,2827.55,2827.55,100.0,2827.55,2827.55,2827.55,2827.55,100.0
2024-06-14 15:10:00,2830.77,2830.77,2828.21,2828.55,500.0,2830.77,2830.77,2828.21,2828.55,500.0
2024-06-14 15:20:00,2828.55,2829.74,2827.55,2827.55,799.0,2828.55,2829.74,2827.55,2827.55,799.0
2024-06-14 15:30:00,2827.55,2830.01,2825.83,2828.71,1323.0,2827.55,2830.01,2825.83,2828.71,1323.0
2024-06-14 15:40:00,2828.71,2832.39,2828.71,2832.39,700.0,2828.71,2832.39,2828.71,2832.39,700.0
2024-06-14 15:50:00,2833.0,2838.32,2830.56,2838.32,1927.0,2833.0,2838.32,2830.56,2838.32,1927.0
2024-06-17 09:30:00,2836.0,2850.0,2835.0,2847.94,1750.0,2836.0,2850.0,2835.0,2847.94,1750.0
2024-06-17 09:40:00,2848.21,2858.24,2848.21,2856.78,800.0,2848.21,2858.24,2848.21,2856.78,800.0
2024-06-17 09:50:00,2858.0,2858.0,2842.84,2855.26,2704.0,2858.0,2858.0,2842.84,2855.26,2704.0
2024-06-17 10:00:00,2856.53,2865.57,2854.69,2865.57,1315.0,2856.53,2865.57,2854.69,2865.57,1315.0
2024-06-17 10:10:00,2869.89,2869.89,2869.89,2869.89,100.0,2869.89,2869.89,2869.89,2869.89,100.0
2024-06-17 10:20:00,2866.97,2872.0,2866.97,2872.0,1374.0,2866.97,2872.0,2866.97,2872.0,1374.0
2024-06-17 10:30:00,2872.0,2872.0,2872.0,2872.0,0.0,2872.0,2872.0,2872.0,2872.0,0.0
2024-06-17 10:40:00,2872.0,2872.34,2872.0,2872.34,1028.0,2872.0,2872.34,2872.0,2872.34,1028.0
2024-06-17 10:50:00,2880.91,2883.09,2880.91,2883.09,400.0,2880.91,2883.09,2880.91,2883.09,400.0
2024-06-17 11:00:00,2883.09,2883.09,2883.09,2883.09,0.0,2883.09,2883.09,2883.09,2883.09,0.0
2024-06-17 11:10:00,2894.39,2903.99,2894.38,2901.63,1100.0,2894.39,2903.99,2894.38,2901.63,1100.0
2024-06-17 11:20:00,2901.61,2903.32,2897.97,2897.97,1808.0,2901.61,2903.32,2897.97,2897.97,1808.0
2024-06-17 11:30:00,2898.99,2902.66,2895.43,2902.66,1178.0,2898.99,2902.66,2895.43,2902.66,1178.0
2024-06-17 11:40:00,2902.93,2907.38,2902.93,2905.91,1000.0,2902.93,2907.38,2902.93,2905.91,1000.0
2024-06-17 11:50:00,2905.75,2917.24,2902.8,2914.73,1746.0,2905.75,2917.24,2902.8,2914.73,1746.0
2024-06-17 12:00:00,2913.97,2913.97,2913.61,2913.61,200.0,2913.97,2913.97,2913.61,2913.61,200.0
2024-06-17 12:10:00,2915.0,2916.8,2915.0,2915.73,800.0,2915.0,2916.8,2915.0,2915.73,800.0
2024-06-17 12:20:00,2919.48,2921.84,2919.47,2921.84,368.0,2919.48,2921.84,2919.47,2921.84,368.0
2024-06-17 12:30:00,2923.52,2923.52,2919.38,2921.51,356.0,2923.52,2923.52,2919.38,2921.51,356.0
2024-06-17 12:40:00,2919.9,2919.9,2913.34,2918.09,700.0,2919.9,2919.9,2913.34,2918.09,700.0
2024-06-17 12:50:00,2918.28,2919.88,2918.08,2919.88,500.0,2918.28,2919.88,2918.08,2919.88,500.0
2024-06-17 13:00:00,2917.69,2918.76,2917.69,2918.74,300.0,2917.69,2918.76,2917.69,2918.74,300.0
2024-06-17 13:10:00,2918.74,2918.74,2917.69,2917.69,200.0,2918.74,2918.74,2917.69,2917.69,200.0
2024-06-17 13:20:00,2917.99,2919.24,2917.32,2918.45,500.0,2917.99,2919.24,2917.32,2918.45,500.0
2024-06-17 13:30:00,2919.16,2922.33,2919.16,2921.26,1100.0,2919.16,2922.33,2919.16,2921.26,1100.0
2024-06-17 13:40:00,2921.76,2923.52,2917.89,2922.0,4770.0,2921.76,2923.52,2917.89,2922.0,4770.0
2024-06-17 13:50:00,2920.61,2926.54,2920.61,2923.23,4299.0,2920.61,2926.54,2920.61,2923.23,4299.0
2024-06-17 14:00:00,2924.94,2929.82,2924.94,2926.41,1500.0,2924.94,2929.82,2924.94,2926.41,1500.0
2024-06-17 14:10:00,2925.99,2929.17,2925.99,2926.43,1306.0,2925.99,2929.17,2925.99,2926.43,1306.0
2024-06-17 14:20:00,2928.01,2928.47,2924.99,2928.01,1000.0,2928.01,2928.47,2924.99,2928.01,1000.0
2024-06-17 14:30:00,2930.1,2931.67,2930.1,2931.37,878.0,2930.1,2931.67,2930.1,2931.37,878.0
2024-06-17 14:40:00,2932.97,2932.97,2925.97,2925.97,533.0,2932.97,2932.97,2925.97,2925.97,533.0
2024-06-17 14:50:00,2927.99,2927.99,2927.0,2927.0,400.0,2927.99,2927.99,2927.0,2927.0,400.0
2024-06-17 15:00:00,2929.31,2932.3,2925.99,2925.99,500.0,2929.31,2932.3,2925.99,2925.99,500.0
2024-06-17 15:10:00,2927.97,2929.0,2927.97,2929.0,200.0,2927.97,2929.0,2927.97,2929.0,200.0
2024-06-17 15:20:00,2929.99,2931.25,2929.99,2931.24,400.0,2929.99,2931.25,2929.99,2931.24,400.0
2024-06-17 15:30:00,2930.83,2935.0,2930.82,2935.0,500.0,2930.83,2935.0,2930.82,2935.0,500.0
2024-06-17 15:40:00,2936.93,2938.85,2936.17,2938.16,664.0,2936.93,2938.85,2936.17,2938.16,664.0
2024-06-17 15:50:00,2938.77,2943.82,2934.24,2941.89,7221.0,2938.77,2943.82,2934.24,2941.89,7221.0
2024-06-18 09:30:00,2943.78,2943.78,2943.78,2943.78,831.0,2943.78,2943.78,2943.78,2943.78,831.0
2024-06-18 09:40:00,2963.14,2964.19,2949.86,2950.0,1202.0,2963.14,2964.19,2949.86,2950.0,1202.0
2024-06-18 09:50:00,2949.99,2949.99,2946.99,2946.99,500.0,2949.99,2949.99,2946.99,2946.99,500.0
2024-06-18 10:00:00,2948.66,2952.22,2948.65,2952.22,400.0,2948.66,2952.22,2948.65,2952.22,400.0
2024-06-18 10:10:00,2961.99,2965.15,2961.99,2965.15,701.0,2961.99,2965.15,2961.99,2965.15,701.0
2024-06-18 10:20:00,2965.5,2975.89,2965.5,2973.79,1527.0,2965.5,2975.89,2965.5,2973.79,1527.0
2024-06-18 10:30:00,2970.99,2970.99,2965.95,2965.95,600.0,2970.99,2970.99,2965.95,2965.95,600.0
2024-06-18 10:40:00,2962.35,2966.81,2961.79,2966.81,1000.0,2962.35,2966.81,2961.79,2966.81,1000.0
2024-06-18 10:50:00,2968.84,2968.84,2967.55,2967.55,200.0,2968.84,2968.84,2967.55,2967.55,200.0
2024-06-18 11:00:00,2967.56,2968.06,2960.69,2960.69,700.0,2967.56,2968.06,2960.69,2960.69,700.0
2024-06-18 11:10:00,2960.51,2960.51,2960.02,2960.03,200.0,2960.51,2960.51,2960.02,2960.03,200.0
2024-06-18 11:20:00,2961.54,2964.49,2961.54,2964.49,200.0,2961.54,2964.49,2961.54,2964.49,200.0
2024-06-18 11:30:00,2964.48,2964.48,2964.4,2964.4,200.0,2964.48,2964.48,2964.4,2964.4,200.0
2024-06-18 11:40:00,2967.26,2967.53,2967.06,2967.53,301.0,2967.26,2967.53,2967.06,2967.53,301.0
2024-06-18 11:50:00,2967.53,2967.53,2967.53,2967.53,0.0,2967.53,2967.53,2967.53,2967.53,0.0
2024-06-18 12:00:00,2962.19,2966.78,2962.19,2966.78,200.0,2962.19,2966.78,2962.19,2966.78,200.0
2024-06-18 12:10:00,2965.99,2966.96,2965.99,2965.99,300.0,2965.99,2966.96,2965.99,2965.99,300.0
2024-06-18 12:20:00,2968.96,2968.96,2962.45,2962.45,700.0,2968.96,2968.96,2962.45,2962.45,700.0
2024-06-18 12:30:00,2962.45,2962.45,2962.45,2962.45,0.0,2962.45,2962.45,2962.45,2962.45,0.0
2024-06-18 12:40:00,2962.0,2964.1,2962.0,2962.33,454.0,2962.0,2964.1,2962.0,2962.33,454.0
2024-06-18 12:50:00,2962.93,2962.93,2962.93,2962.93,100.0,2962.93,2962.93,2962.93,2962.93,100.0
2024-06-18 13:00:00,2960.99,2965.01,2960.99,2964.84,300.0,2960.99,2965.01,2960.99,2964.84,300.0
2024-06-18 13:10:00,2971.6,2971.6,2971.6,2971.6,100.0,2971.6,2971.6,2971.6,2971.6,100.0
2024-06-18 13:20:00,2973.39,2973.39,2970.99,2970.99,300.0,2973.39,2973.39,2970.99,2970.99,300.0
2024-06-18 13:30:00,2972.0,2976.06,2972.0,2976.06,300.0,2972.0,2976.06,2972.0,2976.06,300.0
2024-06-18 13:40:00,2973.99,2979.42,2973.99,2979.42,1400.0,2973.99,2979.42,2973.99,2979.42,1400.0
2024-06-18 13:50:00,2981.84,2986.52,2974.69,2974.69,1698.0,2981.84,2986.52,2974.69,2974.69,1698.0
2024-06-18 14:00:00,2975.99,2975.99,2973.99,2973.99,200.0,2975.99,2975.99,2973.99,2973.99,200.0
2024-06-18 14:10:00,2972.99,2972.99,2971.99,2971.99,200.0,2972.99,2972.99,2971.99,2971.99,200.0
2024-06-18 14:20:00,2975.61,2975.61,2973.99,2975.59,400.0,2975.61,2975.61,2973.99,2975.59,400.0
2024-06-18 14:30:00,2974.26,2978.22,2967.63,2974.99,924.0,2974.26,2978.22,2967.63,2974.99,924.0
2024-06-18 14:40:00,2977.22,2977.22,2974.02,2974.02,569.0,2977.22,2977.22,2974.02,2974.02,569.0
2024-06-18 14:50:00,2973.83,2973.83,2973.83,2973.83,100.0,2973.83,2973.83,2973.83,2973.83,100.0
2024-06-18 15:00:00,2971.99,2971.99,2971.99,2971.99,133.0,2971.99,2971.99,2971.99,2971.99,133.0
2024-06-18 15:10:00,2970.74,2970.74,2970.74,2970.74,100.0,2970.74,2970.74,2970.74,2970.74,100.0
2024-06-18 15:20:00,2971.52,2971.52,2971.52,2971.52,100.0,2971.52,2971.52,2971.52,2971.52,100.0
2024-06-18 15:30:00,2971.54,2971.75,2970.99,2970.99,600.0,2971.54,2971.75,2970.99,2970.99,600.0
2024-06-18 15:40:00,2970.77,2970.77,2966.2,2966.95,803.0,2970.77,2970.77,2966.2,2966.95,803.0
2024-06-18 15:50:00,2969.75,2971.49,2965.94,2971.49,2391.0,2969.75,2971.49,2965.94,2971.49,2391.0
2024-06-20 09:30:00,2979.47,3013.71,2979.47,3010.0,7012.0,2979.47,3013.71,2979.47,3010.0,7012.0
2024-06-20 09:40:00,3010.61,3029.17,2997.66,3019.93,4791.0,3010.61,3029.17,2997.66,3019.93,4791.0
2024-06-20 09:50:00,3019.41,3021.43,3006.19,3006.19,3200.0,3019.41,3021.43,3006.19,3006.19,3200.0
2024-06-20 10:00:00,3010.34,3010.34,3000.2,3005.78,2700.0,3010.34,3010.34,3000.2,3005.78,2700.0
2024-06-20 10:10:00,3003.45,3022.0,3002.1,3015.7,2654.0,3003.45,3022.0,3002.1,3015.7,2654.0
2024-06-20 10:20:00,3020.26,3020.26,3013.71,3020.0,2434.0,3020.26,3020.26,3013.71,3020.0,2434.0
2024-06-20 10:30:00,3021.0,3023.26,3013.34,3013.34,5471.0,3021.0,3023.26,3013.34,3013.34,5471.0
2024-06-20 10:40:00,3013.59,3020.55,3009.42,3020.55,2088.0,3013.59,3020.55,3009.42,3020.55,2088.0
2024-06-20 10:50:00,3020.55,3022.66,3015.3,3019.38,2328.0,3020.55,3022.66,3015.3,3019.38,2328.0
2024-06-20 11:00:00,3024.88,3025.81,3010.18,3016.5,1792.0,3024.88,3025.81,3010.18,3016.5,1792.0
2024-06-20 11:10:00,3016.2,3025.74,3013.0,3025.74,1300.0,3016.2,3025.74,3013.0,3025.74,1300.0
2024-06-20 11:20:00,3025.04,3025.04,3024.95,3024.95,200.0,3025.04,3025.04,3024.95,3024.95,200.0
2024-06-20 11:30:00,3026.72,3026.73,3016.12,3016.12,1000.0,3026.72,3026.73,3016.12,3016.12,1000.0
2024-06-20 11:40:00,3021.34,3023.3,3021.26,3021.27,900.0,3021.34,3023.3,3021.26,3021.27,900.0
2024-06-20 11:50:00,3018.89,3021.24,3018.89,3019.64,600.0,3018.89,3021.24,3018.89,3019.64,600.0
2024-06-20 12:00:00,3019.62,3019.71,3018.37,3019.41,1068.0,3019.62,3019.71,3018.37,3019.41,1068.0
2024-06-20 12:10:00,3017.76,3022.21,3017.75,3020.73,912.0,3017.76,3022.21,3017.75,3020.73,912.0
2024-06-20 12:20:00,3020.66,3020.66,3016.07,3017.11,1570.0,3020.66,3020.66,3016.07,3017.11,1570.0
2024-06-20 12:30:00,3022.72,3027.06,3022.71,3027.06,1068.0,3022.72,3027.06,3022.71,3027.06,1068.0
2024-06-20 12:40:00,3023.72,3023.72,3019.99,3019.99,200.0,3023.72,3023.72,3019.99,3019.99,200.0
2024-06-20 12:50:00,3023.71,3027.61,3023.71,3027.18,500.0,3023.71,3027.61,3023.71,3027.18,500.0
2024-06-20 13:00:00,3026.89,3028.44,3026.89,3028.44,350.0,3026.89,3028.44,3026.89,3028.44,350.0
2024-06-20 13:10:00,3020.94,3029.88,3020.86,3020.86,1507.0,3020.94,3029.88,3020.86,3020.86,1507.0
2024-06-20 13:20:00,3019.78,3019.78,3014.02,3015.69,1490.0,3019.78,3019.78,3014.02,3015.69,1490.0
2024-06-20 13:30:00,3018.42,3018.42,3015.32,3015.59,1198.0,3018.42,3018.42,3015.32,3015.59,1198.0
2024-06-20 13:40:00,3017.26,3021.37,3017.26,3020.4,710.0,3017.26,3021.37,3017.26,3020.4,710.0
2024-06-20 13:50:00,3019.98,3022.69,3015.87,3016.43,1434.0,3019.98,3022.69,3015.87,3016.43,1434.0
2024-06-20 14:00:00,3019.91,3022.97,3019.9,3021.93,700.0,3019.91,3022.97,3019.9,3021.93,700.0
2024-06-20 14:10:00,3021.45,3023.31,3021.44,3023.31,432.0,3021.45,3023.31,3021.44,3023.31,432.0
2024-06-20 14:20:00,3022.19,3024.5,3022.19,3022.47,1144.0,3022.19,3024.5,3022.19,3022.47,1144.0
2024-06-20 14:30:00,3023.72,3023.72,3020.92,3022.48,510.0,3023.72,3023.72,3020.92,3022.48,510.0
2024-06-20 14:40:00,3022.95,3024.06,3020.38,3022.39,1934.0,3022.95,3024.06,3020.38,3022.39,1934.0
2024-06-20 14:50:00,3024.08,3025.7,3023.1,3025.7,1800.0,3024.08,3025.7,3023.1,3025.7,1800.0
2024-06-20 15:00:00,3021.81,3021.81,3016.99,3018.11,1148.0,3021.81,3021.81,3016.99,3018.11,1148.0
2024-06-20 15:10:00,3018.0,3020.4,3016.01,3018.18,1700.0,3018.0,3020.4,3016.01,3018.18,1700.0
2024-06-20 15:20:00,3018.18,3018.18,3014.91,3014.91,1100.0,3018.18,3018.18,3014.91,3014.91,1100.0
2024-06-20 15:30:00,3016.36,3018.03,3010.14,3010.84,3115.0,3016.36,3018.03,3010.14,3010.84,3115.0
2024-06-20 15:40:00,3010.6,3010.6,3006.53,3007.83,3952.0,3010.6,3010.6,3006.53,3007.83,3952.0
2024-06-20 15:50:00,3004.88,3012.36,3004.04,3008.24,12915.0,3004.88,3012.36,3004.04,3008.24,12915.0
2024-06-21 09:30:00,3020.81,3029.97,3018.0,3029.97,13246.0,3020.81,3029.97,3018.0,3029.97,13246.0
2024-06-21 09:40:00,3026.03,3043.0,3026.0,3031.79,1355.0,3026.03,3043.0,3026.0,3031.79,1355.0
2024-06-21 09:50:00,3036.42,3048.21,3036.42,3048.21,990.0,3036.42,3048.21,3036.42,3048.21,990.0
2024-06-21 10:00:00,3050.5,3054.5,3045.6,3045.83,956.0,3050.5,3054.5,3045.6,3045.83,956.0
2024-06-21 10:10:00,3045.87,3045.87,3038.66,3038.66,900.0,3045.87,3045.87,3038.66,3038.66,900.0
2024-06-21 10:20:00,3033.85,3033.85,3033.85,3033.85,500.0,3033.85,3033.85,3033.85,3033.85,500.0
2024-06-21 10:30:00,3021.97,3024.0,3021.97,3024.0,200.0,3021.97,3024.0,3021.97,3024.0,200.0
2024-06-21 10:40:00,3013.9,3015.94,3010.66,3012.89,3600.0,3013.9,3015.94,3010.66,3012.89,3600.0
2024-06-21 10:50:00,3009.15,3009.94,3006.27,3008.22,1200.0,3009.15,3009.94,3006.27,3008.22,1200.0
2024-06-21 11:00:00,3010.0,3015.14,3007.97,3009.2,2123.0,3010.0,3015.14,3007.97,3009.2,2123.0
2024-06-21 11:10:00,3008.18,3012.07,3008.14,3012.07,300.0,3008.18,3012.07,3008.14,3012.07,300.0
2024-06-21 11:20:00,3010.0,3010.0,3007.0,3007.0,200.0,3010.0,3010.0,3007.0,3007.0,200.0
2024-06-21 11:30:00,3007.0,3007.0,3006.99,3006.99,200.0,3007.0,3007.0,3006.99,3006.99,200.0
2024-06-21 11:40:00,3002.76,3002.76,3002.76,3002.76,100.0,3002.76,3002.76,3002.76,3002.76,100.0
2024-06-21 11:50:00,2999.18,3006.79,2999.18,3006.79,648.0,2999.18,3006.79,2999.18,3006.79,648.0
2024-06-21 12:00:00,3006.09,3006.09,3006.09,3006.09,100.0,3006.09,3006.09,3006.09,3006.09,100.0
2024-06-21 12:10:00,3006.09,3006.09,3006.09,3006.09,0.0,3006.09,3006.09,3006.09,3006.09,0.0
2024-06-21 12:20:00,3006.09,3006.09,3006.09,3006.09,0.0,3006.09,3006.09,3006.09,3006.09,0.0
2024-06-21 12:30:00,2996.3,2996.3,2996.3,2996.3,104.0,2996.3,2996.3,2996.3,2996.3,104.0
2024-06-21 12:40:00,2996.3,2996.3,2996.3,2996.3,0.0,2996.3,2996.3,2996.3,2996.3,0.0
2024-06-21 12:50:00,3001.25,3001.26,3001.25,3001.25,521.0,3001.25,3001.26,3001.25,3001.25,521.0
2024-06-21 13:00:00,3005.61,3005.61,3005.61,3005.61,100.0,3005.61,3005.61,3005.61,3005.61,100.0
2024-06-21 13:10:00,3002.2,3002.2,3002.2,3002.2,100.0,3002.2,3002.2,3002.2,3002.2,100.0
2024-06-21 13:20:00,3002.23,3002.23,3002.23,3002.23,169.0,3002.23,3002.23,3002.23,3002.23,169.0
2024-06-21 13:30:00,3002.23,3002.23,3002.23,3002.23,0.0,3002.23,3002.23,3002.23,3002.23,0.0
2024-06-21 13:40:00,3002.7,3002.7,2998.22,2998.22,300.0,3002.7,3002.7,2998.22,2998.22,300.0
2024-06-21 13:50:00,3000.24,3007.04,3000.22,3007.04,700.0,3000.24,3007.04,3000.22,3007.04,700.0
2024-06-21 14:00:00,3000.51,3001.25,2993.75,2993.75,885.0,3000.51,3001.25,2993.75,2993.75,885.0
2024-06-21 14:10:00,2995.06,2999.96,2995.06,2999.96,436.0,2995.06,2999.96,2995.06,2999.96,436.0
2024-06-21 14:20:00,2996.11,3000.08,2996.11,3000.08,500.0,2996.11,3000.08,2996.11,3000.08,500.0
2024-06-21 14:30:00,3001.65,3002.89,2995.34,3001.68,905.0,3001.65,3002.89,2995.34,3001.68,905.0
2024-06-21 14:40:00,3001.68,3001.68,2999.84,2999.84,200.0,3001.68,3001.68,2999.84,2999.84,200.0
2024-06-21 14:50:00,2996.5,3000.09,2990.34,2990.34,500.0,2996.5,3000.09,2990.34,2990.34,500.0
2024-06-21 15:00:00,2990.34,2990.34,2990.34,2990.34,0.0,2990.34,2990.34,2990.34,2990.34,0.0
2024-06-21 15:10:00,2996.48,2996.48,2993.73,2993.73,511.0,2996.48,2996.48,2993.73,2993.73,511.0
2024-06-21 15:20:00,2990.21,2990.21,2986.18,2986.18,1000.0,2990.21,2990.21,2986.18,2986.18,1000.0
2024-06-21 15:30:00,2985.59,2992.54,2984.81,2992.54,3330.0,2985.59,2992.54,2984.81,2992.54,3330.0
2024-06-21 15:40:00,2994.59,2998.43,2994.16,2994.87,2411.0,2994.59,2998.43,2994.16,2994.87,2411.0
2024-06-21 15:50:00,2992.61,2997.09,2990.23,2990.73,5879.0,2992.61,2997.09,2990.23,2990.73,5879.0
2024-06-24 09:30:00,2981.55,2981.55,2979.6,2979.6,1459.0,2981.55,2981.55,2979.6,2979.6,1459.0
2024-06-24 09:40:00,2985.83,2985.83,2970.9,2985.0,400.0,2985.83,2985.83,2970.9,2985.0,400.0
2024-06-24 09:50:00,2989.85,2992.1,2985.0,2985.0,1733.0,2989.85,2992.1,2985.0,2985.0,1733.0
2024-06-24 10:00:00,2985.88,2992.0,2985.57,2991.81,1334.0,2985.88,2992.0,2985.57,2991.81,1334.0
2024-06-24 10:10:00,2987.85,2992.56,2987.85,2992.56,799.0,2987.85,2992.56,2987.85,2992.56,799.0
2024-06-24 10:20:00,2986.88,2991.93,2984.51,2990.52,1404.0,2986.88,2991.93,2984.51,2990.52,1404.0
2024-06-24 10:30:00,2987.79,2987.79,2981.62,2981.62,305.0,2987.79,2987.79,2981.62,2981.62,305.0
2024-06-24 10:40:00,2979.98,2979.98,2979.98,2979.98,300.0,2979.98,2979.98,2979.98,2979.98,300.0
2024-06-24 10:50:00,2982.51,2982.51,2974.26,2975.0,1099.0,2982.51,2982.51,2974.26,2975.0,1099.0
2024-06-24 11:00:00,2968.08,2968.08,2968.08,2968.08,157.0,2968.08,2968.08,2968.08,2968.08,157.0
2024-06-24 11:10:00,2966.0,2967.0,2962.36,2965.99,1100.0,2966.0,2967.0,2962.36,2965.99,1100.0
2024-06-24 11:20:00,2967.28,2977.52,2967.05,2977.36,800.0,2967.28,2977.52,2967.05,2977.36,800.0
2024-06-24 11:30:00,2975.41,2978.4,2966.64,2966.64,400.0,2975.41,2978.4,2966.64,2966.64,400.0
2024-06-24 11:40:00,2974.0,2974.0,2973.99,2974.0,100.0,2974.0,2974.0,2973.99,2974.0,100.0
2024-06-24 11:50:00,2974.0,2974.0,2974.0,2974.0,0.0,2974.0,2974.0,2974.0,2974.0,0.0
2024-06-24 12:00:00,2968.35,2968.35,2967.47,2967.48,200.0,2968.35,2968.35,2967.47,2967.48,200.0
2024-06-24 12:10:00,2971.0,2971.0,2970.97,2970.97,400.0,2971.0,2971.0,2970.97,2970.97,400.0
2024-06-24 12:20:00,2978.0,2978.0,2976.45,2976.45,200.0,2978.0,2978.0,2976.45,2976.45,200.0
2024-06-24 12:30:00,2978.01,2978.83,2972.04,2978.52,500.0,2978.01,2978.83,2972.04,2978.52,500.0
2024-06-24 12:40:00,2979.4,2979.4,2978.94,2978.94,300.0,2979.4,2979.4,2978.94,2978.94,300.0
2024-06-24 12:50:00,2977.91,2977.92,2972.98,2973.27,857.0,2977.91,2977.92,2972.98,2973.27,857.0
2024-06-24 13:00:00,2973.27,2973.27,2973.27,2973.27,0.0,2973.27,2973.27,2973.27,2973.27,0.0
2024-06-24 13:10:00,2973.49,2978.69,2971.13,2978.68,1256.0,2973.49,2978.69,2971.13,2978.68,1256.0
2024-06-24 13:20:00,2978.68,2978.68,2978.68,2978.68,0.0,2978.68,2978.68,2978.68,2978.68,0.0
2024-06-24 13:30:00,2973.21,2973.21,2971.59,2971.59,200.0,2973.21,2973.21,2971.59,2971.59,200.0
2024-06-24 13:40:00,2973.85,2973.85,2970.37,2970.37,400.0,2973.85,2973.85,2970.37,2970.37,400.0
2024-06-24 13:50:00,2970.51,2970.51,2970.51,2970.51,100.0,2970.51,2970.51,2970.51,2970.51,100.0
2024-06-24 14:00:00,2972.5,2972.5,2972.5,2972.5,100.0,2972.5,2972.5,2972.5,2972.5,100.0
2024-06-24 14:10:00,2973.51,2973.51,2973.5,2973.51,100.0,2973.51,2973.51,2973.5,2973.51,100.0
2024-06-24 14:20:00,2976.1,2978.69,2974.49,2974.5,500.0,2976.1,2978.69,2974.49,2974.5,500.0
2024-06-24 14:30:00,2978.95,2978.95,2978.95,2978.95,100.0,2978.95,2978.95,2978.95,2978.95,100.0
2024-06-24 14:40:00,2979.14,2980.01,2979.11,2980.01,1000.0,2979.14,2980.01,2979.11,2980.01,1000.0
2024-06-24 14:50:00,2979.92,2979.92,2977.58,2977.58,400.0,2979.92,2979.92,2977.58,2977.58,400.0
2024-06-24 15:00:00,2978.19,2981.04,2977.11,2977.11,500.0,2978.19,2981.04,2977.11,2977.11,500.0
2024-06-24 15:10:00,2977.12,2977.12,2973.18,2973.18,762.0,2977.12,2977.12,2973.18,2973.18,762.0
2024-06-24 15:20:00,2975.19,2975.19,2971.06,2971.06,1341.0,2975.19,2975.19,2971.06,2971.06,1341.0
2024-06-24 15:30:00,2976.65,2977.98,2976.26,2976.26,593.0,2976.65,2977.98,2976.26,2976.26,593.0
2024-06-24 15:40:00,2975.94,2979.25,2975.91,2979.25,400.0,2975.94,2979.25,2975.91,2979.25,400.0
2024-06-24 15:50:00,2987.22,2992.57,2984.68,2989.3,2269.0,2987.22,2992.57,2984.68,2989.3,2269.0
2024-06-25 09:30:00,2982.48,2982.48,2982.48,2982.48,651.0,2982.48,2982.48,2982.48,2982.48,651.0
2024-06-25 09:40:00,2975.5,2976.67,2960.7,2960.7,700.0,2975.5,2976.67,2960.7,2960.7,700.0
2024-06-25 09:50:00,2972.27,2973.55,2964.71,2964.71,400.0,2972.27,2973.55,2964.71,2964.71,400.0
2024-06-25 10:00:00,2962.64,2970.27,2962.64,2963.31,692.0,2962.64,2970.27,2962.64,2963.31,692.0
2024-06-25 10:10:00,2968.82,2978.08,2968.82,2974.32,600.0,2968.82,2978.08,2968.82,2974.32,600.0
2024-06-25 10:20:00,2986.0,2986.0,2973.06,2973.06,739.0,2986.0,2986.0,2973.06,2973.06,739.0
2024-06-25 10:30:00,2972.76,2976.71,2972.76,2976.58,552.0,2972.76,2976.71,2972.76,2976.58,552.0
2024-06-25 10:40:00,2972.15,2972.15,2961.99,2966.71,1000.0,2972.15,2972.15,2961.99,2966.71,1000.0
2024-06-25 10:50:00,2968.86,2968.86,2968.86,2968.86,100.0,2968.86,2968.86,2968.86,2968.86,100.0
2024-06-25 11:00:00,2966.76,2968.0,2955.53,2955.54,1632.0,2966.76,2968.0,2955.53,2955.54,1632.0
2024-06-25 11:10:00,2955.76,2960.95,2955.75,2959.89,746.0,2955.76,2960.95,2955.75,2959.89,746.0
2024-06-25 11:20:00,2961.03,2961.03,2956.01,2956.18,300.0,2961.03,2961.03,2956.01,2956.18,300.0
2024-06-25 11:30:00,2961.78,2961.78,2952.6,2958.01,700.0,2961.78,2961.78,2952.6,2958.01,700.0
2024-06-25 11:40:00,2951.66,2952.95,2951.66,2952.77,351.0,2951.66,2952.95,2951.66,2952.77,351.0
2024-06-25 11:50:00,2952.77,2952.77,2952.77,2952.77,0.0,2952.77,2952.77,2952.77,2952.77,0.0
2024-06-25 12:00:00,2952.77,2952.77,2952.77,2952.77,0.0,2952.77,2952.77,2952.77,2952.77,0.0
2024-06-25 12:10:00,2949.5,2949.5,2946.09,2946.09,600.0,2949.5,2949.5,2946.09,2946.09,600.0
2024-06-25 12:20:00,2946.09,2946.09,2946.09,2946.09,0.0,2946.09,2946.09,2946.09,2946.09,0.0
2024-06-25 12:30:00,2942.37,2942.37,2939.85,2939.85,500.0,2942.37,2942.37,2939.85,2939.85,500.0
2024-06-25 12:40:00,2939.85,2939.85,2939.85,2939.85,0.0,2939.85,2939.85,2939.85,2939.85,0.0
2024-06-25 12:50:00,2939.85,2939.85,2939.85,2939.85,0.0,2939.85,2939.85,2939.85,2939.85,0.0
2024-06-25 13:00:00,2937.81,2937.81,2937.81,2937.81,150.0,2937.81,2937.81,2937.81,2937.81,150.0
2024-06-25 13:10:00,2937.31,2937.53,2937.31,2937.53,200.0,2937.31,2937.53,2937.31,2937.53,200.0
2024-06-25 13:20:00,2938.0,2938.0,2938.0,2938.0,131.0,2938.0,2938.0,2938.0,2938.0,131.0
2024-06-25 13:30:00,2939.2,2940.17,2936.38,2936.38,1009.0,2939.2,2940.17,2936.38,2936.38,1009.0
2024-06-25 13:40:00,2936.41,2937.72,2933.81,2934.71,1327.0,2936.41,2937.72,2933.81,2934.71,1327.0
2024-06-25 13:50:00,2938.43,2938.44,2932.59,2933.7,1204.0,2938.43,2938.44,2932.59,2933.7,1204.0
2024-06-25 14:00:00,2933.32,2933.89,2926.86,2930.39,1977.0,2933.32,2933.89,2926.86,2930.39,1977.0
2024-06-25 14:10:00,2928.52,2930.39,2928.52,2930.39,300.0,2928.52,2930.39,2928.52,2930.39,300.0
2024-06-25 14:20:00,2930.39,2930.39,2930.39,2930.39,0.0,2930.39,2930.39,2930.39,2930.39,0.0
2024-06-25 14:30:00,2931.49,2934.68,2931.49,2934.18,2570.0,2931.49,2934.68,2931.49,2934.18,2570.0
2024-06-25 14:40:00,2931.63,2931.63,2925.41,2925.41,734.0,2931.63,2931.63,2925.41,2925.41,734.0
2024-06-25 14:50:00,2925.83,2925.83,2925.83,2925.83,190.0,2925.83,2925.83,2925.83,2925.83,190.0
2024-06-25 15:00:00,2925.66,2929.0,2925.66,2929.0,600.0,2925.66,2929.0,2925.66,2929.0,600.0
2024-06-25 15:10:00,2929.62,2929.62,2929.62,2929.62,100.0,2929.62,2929.62,2929.62,2929.62,100.0
2024-06-25 15:20:00,2931.85,2932.07,2931.15,2932.07,400.0,2931.85,2932.07,2931.15,2932.07,400.0
2024-06-25 15:30:00,2931.89,2934.63,2930.31,2934.6,776.0,2931.89,2934.63,2930.31,2934.6,776.0
2024-06-25 15:40:00,2934.63,2941.45,2934.63,2941.45,600.0,2934.63,2941.45,2934.63,2941.45,600.0
2024-06-25 15:50:00,2938.52,2942.09,2936.42,2936.48,3847.0,2938.52,2942.09,2936.42,2936.48,3847.0
2024-06-26 09:30:00,2926.68,2926.68,2926.68,2926.68,850.0,2926.68,2926.68,2926.68,2926.68,850.0
2024-06-26 09:40:00,2935.61,2935.61,2926.83,2926.83,498.0,2935.61,2935.61,2926.83,2926.83,498.0
2024-06-26 09:50:00,2930.39,2935.27,2925.0,2928.0,1625.0,2930.39,2935.27,2925.0,2928.0,1625.0
2024-06-26 10:00:00,2927.09,2927.09,2917.06,2917.07,300.0,2927.09,2927.09,2917.06,2917.07,300.0
2024-06-26 10:10:00,2915.96,2915.96,2913.65,2913.66,200.0,2915.96,2915.96,2913.65,2913.66,200.0
2024-06-26 10:20:00,2918.35,2918.35,2905.0,2905.01,1921.0,2918.35,2918.35,2905.0,2905.01,1921.0
2024-06-26 10:30:00,2903.2,2903.2,2893.29,2895.77,3549.0,2903.2,2903.2,2893.29,2895.77,3549.0
2024-06-26 10:40:00,2895.43,2900.0,2895.43,2898.05,1600.0,2895.43,2900.0,2895.43,2898.05,1600.0
2024-06-26 10:50:00,2897.8,2898.66,2896.55,2898.66,700.0,2897.8,2898.66,2896.55,2898.66,700.0
2024-06-26 11:00:00,2899.68,2899.68,2895.24,2898.35,900.0,2899.68,2899.68,2895.24,2898.35,900.0
2024-06-26 11:10:00,2896.48,2899.21,2896.48,2898.91,614.0,2896.48,2899.21,2896.48,2898.91,614.0
2024-06-26 11:20:00,2902.54,2905.21,2900.69,2901.27,1994.0,2902.54,2905.21,2900.69,2901.27,1994.0
2024-06-26 11:30:00,2902.25,2902.25,2902.24,2902.25,100.0,2902.25,2902.25,2902.24,2902.25,100.0
2024-06-26 11:40:00,2907.37,2907.81,2902.49,2902.5,996.0,2907.37,2907.81,2902.49,2902.5,996.0
2024-06-26 11:50:00,2907.94,2912.0,2906.2,2906.2,1201.0,2907.94,2912.0,2906.2,2906.2,1201.0
2024-06-26 12:00:00,2912.0,2915.87,2912.0,2915.87,500.0,2912.0,2915.87,2912.0,2915.87,500.0
2024-06-26 12:10:00,2917.84,2921.11,2917.83,2921.1,286.0,2917.84,2921.11,2917.83,2921.1,286.0
2024-06-26 12:20:00,2918.34,2918.34,2918.34,2918.34,100.0,2918.34,2918.34,2918.34,2918.34,100.0
2024-06-26 12:30:00,2918.8,2921.8,2918.8,2921.8,200.0,2918.8,2921.8,2918.8,2921.8,200.0
2024-06-26 12:40:00,2919.56,2920.59,2919.06,2919.06,600.0,2919.56,2920.59,2919.06,2919.06,600.0
2024-06-26 12:50:00,2919.06,2919.06,2919.06,2919.06,0.0,2919.06,2919.06,2919.06,2919.06,0.0
2024-06-26 13:00:00,2923.13,2923.13,2923.13,2923.13,100.0,2923.13,2923.13,2923.13,2923.13,100.0
2024-06-26 13:10:00,2923.13,2923.13,2923.13,2923.13,0.0,2923.13,2923.13,2923.13,2923.13,0.0
2024-06-26 13:20:00,2921.72,2921.72,2921.72,2921.72,300.0,2921.72,2921.72,2921.72,2921.72,300.0
2024-06-26 13:30:00,2923.89,2923.89,2923.89,2923.89,100.0,2923.89,2923.89,2923.89,2923.89,100.0
2024-06-26 13:40:00,2927.74,2927.74,2927.74,2927.74,100.0,2927.74,2927.74,2927.74,2927.74,100.0
2024-06-26 13:50:00,2928.02,2928.39,2927.17,2927.17,794.0,2928.02,2928.39,2927.17,2927.17,794.0
2024-06-26 14:00:00,2930.48,2930.48,2930.32,2930.48,300.0,2930.48,2930.48,2930.32,2930.48,300.0
2024-06-26 14:10:00,2930.48,2930.48,2930.48,2930.48,0.0,2930.48,2930.48,2930.48,2930.48,0.0
2024-06-26 14:20:00,2930.88,2933.98,2930.88,2933.98,400.0,2930.88,2933.98,2930.88,2933.98,400.0
2024-06-26 14:30:00,2931.96,2932.25,2929.07,2931.2,2181.0,2931.96,2932.25,2929.07,2931.2,2181.0
2024-06-26 14:40:00,2932.36,2932.36,2931.57,2931.57,333.0,2932.36,2932.36,2931.57,2931.57,333.0
2024-06-26 14:50:00,2930.65,2930.65,2930.65,2930.65,100.0,2930.65,2930.65,2930.65,2930.65,100.0
2024-06-26 15:00:00,2928.39,2928.39,2928.38,2928.39,100.0,2928.39,2928.39,2928.38,2928.39,100.0
2024-06-26 15:10:00,2931.2,2931.2,2927.98,2927.98,628.0,2931.2,2931.2,2927.98,2927.98,628.0
2024-06-26 15:20:00,2926.98,2926.99,2922.53,2922.53,577.0,2926.98,2926.99,2922.53,2922.53,577.0
2024-06-26 15:30:00,2920.85,2920.85,2920.85,2920.85,100.0,2920.85,2920.85,2920.85,2920.85,100.0
2024-06-26 15:40:00,2921.61,2926.4,2921.61,2926.29,2078.0,2921.61,2926.4,2921.61,2926.29,2078.0
2024-06-26 15:50:00,2926.46,2936.64,2926.34,2929.7,3985.0,2926.46,2936.64,2926.34,2929.7,3985.0
2024-06-27 09:30:00,2951.0,2951.0,2924.5,2933.69,1109.0,2951.0,2951.0,2924.5,2933.69,1109.0
2024-06-27 09:40:00,2933.69,2933.69,2933.69,2933.69,0.0,2933.69,2933.69,2933.69,2933.69,0.0
2024-06-27 09:50:00,2926.15,2926.15,2926.15,2926.15,300.0,2926.15,2926.15,2926.15,2926.15,300.0
2024-06-27 10:00:00,2933.0,2934.26,2925.68,2934.26,2112.0,2933.0,2934.26,2925.68,2934.26,2112.0
2024-06-27 10:10:00,2942.69,2950.07,2938.0,2949.26,1400.0,2942.69,2950.07,2938.0,2949.26,1400.0
2024-06-27 10:20:00,2941.13,2941.13,2941.13,2941.13,127.0,2941.13,2941.13,2941.13,2941.13,127.0
2024-06-27 10:30:00,2948.06,2948.06,2943.23,2943.24,515.0,2948.06,2948.06,2943.23,2943.24,515.0
2024-06-27 10:40:00,2937.62,2937.94,2934.02,2935.81,1014.0,2937.62,2937.94,2934.02,2935.81,1014.0
2024-06-27 10:50:00,2934.1,2935.49,2931.94,2935.49,718.0,2934.1,2935.49,2931.94,2935.49,718.0
2024-06-27 11:00:00,2935.35,2936.38,2933.0,2933.0,725.0,2935.35,2936.38,2933.0,2933.0,725.0
2024-06-27 11:10:00,2949.08,2953.45,2948.46,2948.46,3900.0,2949.08,2953.45,2948.46,2948.46,3900.0
2024-06-27 11:20:00,2948.46,2948.46,2948.46,2948.46,0.0,2948.46,2948.46,2948.46,2948.46,0.0
2024-06-27 11:30:00,2948.04,2948.04,2946.41,2946.41,414.0,2948.04,2948.04,2946.41,2946.41,414.0
2024-06-27 11:40:00,2946.21,2946.21,2946.21,2946.21,100.0,2946.21,2946.21,2946.21,2946.21,100.0
2024-06-27 11:50:00,2946.21,2946.21,2946.21,2946.21,0.0,2946.21,2946.21,2946.21,2946.21,0.0
2024-06-27 12:00:00,2939.29,2939.29,2939.06,2939.07,409.0,2939.29,2939.29,2939.06,2939.07,409.0
2024-06-27 12:10:00,2939.07,2941.0,2939.06,2941.0,638.0,2939.07,2941.0,2939.06,2941.0,638.0
2024-06-27 12:20:00,2944.81,2944.81,2940.05,2941.41,725.0,2944.81,2944.81,2940.05,2941.41,725.0
2024-06-27 12:30:00,2938.38,2938.38,2938.38,2938.38,128.0,2938.38,2938.38,2938.38,2938.38,128.0
2024-06-27 12:40:00,2939.66,2939.66,2938.18,2938.63,533.0,2939.66,2939.66,2938.18,2938.63,533.0
2024-06-27 12:50:00,2940.68,2942.17,2940.67,2942.17,201.0,2940.68,2942.17,2940.67,2942.17,201.0
2024-06-27 13:00:00,2943.59,2943.59,2942.65,2942.66,345.0,2943.59,2943.59,2942.65,2942.66,345.0
2024-06-27 13:10:00,2941.49,2943.7,2941.49,2943.7,300.0,2941.49,2943.7,2941.49,2943.7,300.0
2024-06-27 13:20:00,2943.7,2943.7,2943.7,2943.7,0.0,2943.7,2943.7,2943.7,2943.7,0.0
2024-06-27 13:30:00,2945.04,2950.22,2945.03,2950.22,800.0,2945.04,2950.22,2945.03,2950.22,800.0
2024-06-27 13:40:00,2946.41,2946.54,2946.36,2946.54,475.0,2946.41,2946.54,2946.36,2946.54,475.0
2024-06-27 13:50:00,2944.44,2944.44,2943.31,2943.31,360.0,2944.44,2944.44,2943.31,2943.31,360.0
2024-06-27 14:00:00,2940.0,2940.69,2938.72,2938.73,557.0,2940.0,2940.69,2938.72,2938.73,557.0
2024-06-27 14:10:00,2937.0,2937.0,2931.8,2932.38,1037.0,2937.0,2937.0,2931.8,2932.38,1037.0
2024-06-27 14:20:00,2929.85,2930.02,2929.85,2930.02,200.0,2929.85,2930.02,2929.85,2930.02,200.0
2024-06-27 14:30:00,2930.02,2930.02,2930.02,2930.02,0.0,2930.02,2930.02,2930.02,2930.02,0.0
2024-06-27 14:40:00,2930.02,2930.02,2930.02,2930.02,0.0,2930.02,2930.02,2930.02,2930.02,0.0
2024-06-27 14:50:00,2940.85,2943.42,2939.9,2943.42,1130.0,2940.85,2943.42,2939.9,2943.42,1130.0
2024-06-27 15:00:00,2943.42,2943.42,2943.42,2943.42,0.0,2943.42,2943.42,2943.42,2943.42,0.0
2024-06-27 15:10:00,2947.97,2947.97,2943.62,2944.36,2823.0,2947.97,2947.97,2943.62,2944.36,2823.0
2024-06-27 15:20:00,2944.89,2944.89,2944.89,2944.89,118.0,2944.89,2944.89,2944.89,2944.89,118.0
2024-06-27 15:30:00,2943.79,2944.87,2943.78,2944.87,344.0,2943.79,2944.87,2943.78,2944.87,344.0
2024-06-27 15:40:00,2947.48,2950.49,2946.64,2950.49,1699.0,2947.48,2950.49,2946.64,2950.49,1699.0
2024-06-27 15:50:00,2950.2,2955.41,2946.66,2951.12,4521.0,2950.2,2955.41,2946.66,2951.12,4521.0
2024-06-28 09:30:00,2948.42,2983.29,2948.42,2964.91,1335.0,2948.42,2983.29,2948.42,2964.91,1335.0
2024-06-28 09:40:00,2976.5,2976.5,2961.0,2967.98,400.0,2976.5,2976.5,2961.0,2967.98,400.0
2024-06-28 09:50:00,2978.27,2978.27,2968.57,2968.58,200.0,2978.27,2978.27,2968.57,2968.58,200.0
2024-06-28 10:00:00,2979.18,2988.65,2979.17,2988.65,588.0,2979.18,2988.65,2979.17,2988.65,588.0
2024-06-28 10:10:00,2973.99,2974.66,2972.65,2972.66,300.0,2973.99,2974.66,2972.65,2972.66,300.0
2024-06-28 10:20:00,2974.06,2974.06,2970.56,2970.56,200.0,2974.06,2974.06,2970.56,2970.56,200.0
2024-06-28 10:30:00,2970.01,2971.63,2970.0,2971.63,200.0,2970.01,2971.63,2970.0,2971.63,200.0
2024-06-28 10:40:00,2972.14,2972.15,2972.14,2972.14,100.0,2972.14,2972.15,2972.14,2972.14,100.0
2024-06-28 10:50:00,2980.54,2980.54,2975.11,2975.11,600.0,2980.54,2980.54,2975.11,2975.11,600.0
2024-06-28 11:00:00,2972.89,2972.89,2972.89,2972.89,160.0,2972.89,2972.89,2972.89,2972.89,160.0
2024-06-28 11:10:00,2973.21,2973.21,2973.21,2973.21,100.0,2973.21,2973.21,2973.21,2973.21,100.0
2024-06-28 11:20:00,2977.06,2977.06,2972.03,2972.04,294.0,2977.06,2977.06,2972.03,2972.04,294.0
2024-06-28 11:30:00,2975.69,2975.7,2975.69,2975.7,315.0,2975.69,2975.7,2975.69,2975.7,315.0
2024-06-28 11:40:00,2978.84,2978.84,2975.41,2975.41,200.0,2978.84,2978.84,2975.41,2975.41,200.0
2024-06-28 11:50:00,2976.92,2976.92,2976.92,2976.92,190.0,2976.92,2976.92,2976.92,2976.92,190.0
2024-06-28 12:00:00,2976.92,2976.92,2976.92,2976.92,0.0,2976.92,2976.92,2976.92,2976.92,0.0
2024-06-28 12:10:00,2980.3,2980.3,2980.3,2980.3,100.0,2980.3,2980.3,2980.3,2980.3,100.0
2024-06-28 12:20:00,2977.18,2977.19,2977.18,2977.18,142.0,2977.18,2977.19,2977.18,2977.18,142.0
2024-06-28 12:30:00,2977.27,2980.55,2977.27,2979.3,300.0,2977.27,2980.55,2977.27,2979.3,300.0
2024-06-28 12:40:00,2982.2,2982.21,2982.2,2982.2,100.0,2982.2,2982.21,2982.2,2982.2,100.0
2024-06-28 12:50:00,2982.07,2982.07,2982.07,2982.07,135.0,2982.07,2982.07,2982.07,2982.07,135.0
2024-06-28 13:00:00,2987.0,2987.0,2987.0,2987.0,100.0,2987.0,2987.0,2987.0,2987.0,100.0
2024-06-28 13:10:00,2985.0,2989.15,2980.5,2983.64,862.0,2985.0,2989.15,2980.5,2983.64,862.0
2024-06-28 13:20:00,2984.03,2984.03,2984.01,2984.01,238.0,2984.03,2984.03,2984.01,2984.01,238.0
2024-06-28 13:30:00,2977.81,2977.81,2968.35,2968.35,200.0,2977.81,2977.81,2968.35,2968.35,200.0
2024-06-28 13:40:00,2968.25,2968.25,2953.25,2956.35,527.0,2968.25,2968.25,2953.25,2956.35,527.0
2024-06-28 13:50:00,2951.23,2951.23,2951.23,2951.23,100.0,2951.23,2951.23,2951.23,2951.23,100.0
2024-06-28 14:00:00,2951.39,2951.39,2950.91,2950.91,519.0,2951.39,2951.39,2950.91,2950.91,519.0
2024-06-28 14:10:00,2944.95,2944.96,2944.95,2944.95,100.0,2944.95,2944.96,2944.95,2944.95,100.0
2024-06-28 14:20:00,2942.84,2950.99,2940.14,2950.99,650.0,2942.84,2950.99,2940.14,2950.99,650.0
2024-06-28 14:30:00,2947.71,2947.72,2947.71,2947.72,200.0,2947.71,2947.72,2947.71,2947.72,200.0
2024-06-28 14:40:00,2943.49,2943.49,2939.79,2939.79,600.0,2943.49,2943.49,2939.79,2939.79,600.0
2024-06-28 14:50:00,2943.08,2943.23,2942.98,2943.23,300.0,2943.08,2943.23,2942.98,2943.23,300.0
2024-06-28 15:00:00,2946.52,2946.53,2942.35,2942.35,1381.0,2946.52,2946.53,2942.35,2942.35,1381.0
2024-06-28 15:10:00,2946.42,2949.79,2946.42,2949.79,200.0,2946.42,2949.79,2946.42,2949.79,200.0
2024-06-28 15:20:00,2948.67,2950.77,2946.91,2950.77,865.0,2948.67,2950.77,2946.91,2950.77,865.0
2024-06-28 15:30:00,2952.82,2956.13,2951.15,2952.47,600.0,2952.82,2956.13,2951.15,2952.47,600.0
2024-06-28 15:40:00,2956.73,2959.0,2955.28,2955.28,816.0,2956.73,2959.0,2955.28,2955.28,816.0
2024-06-28 15:50:00,2965.0,2968.63,2956.94,2966.59,5151.0,2965.0,2968.63,2956.94,2966.59,5151.0
2024-07-01 09:30:00,2956.35,2956.35,2870.0,2870.0,5669.0,2956.35,2956.35,2870.0,2870.0,5669.0
2024-07-01 09:40:00,2896.99,2896.99,2826.57,2856.49,5155.0,2896.99,2896.99,2826.57,2856.49,5155.0
2024-07-01 09:50:00,2867.13,2872.23,2860.36,2872.23,2547.0,2867.13,2872.23,2860.36,2872.23,2547.0
2024-07-01 10:00:00,2877.72,2877.72,2829.17,2829.17,1515.0,2877.72,2877.72,2829.17,2829.17,1515.0
2024-07-01 10:10:00,2825.18,2838.53,2806.51,2837.05,873.0,2825.18,2838.53,2806.51,2837.05,873.0
2024-07-01 10:20:00,2837.74,2843.56,2835.0,2835.0,890.0,2837.74,2843.56,2835.0,2835.0,890.0
2024-07-01 10:30:00,2834.37,2835.93,2827.74,2829.89,1416.0,2834.37,2835.93,2827.74,2829.89,1416.0
2024-07-01 10:40:00,2836.66,2836.69,2834.46,2835.03,400.0,2836.66,2836.69,2834.46,2835.03,400.0
2024-07-01 10:50:00,2840.16,2840.75,2836.41,2836.41,322.0,2840.16,2840.75,2836.41,2836.41,322.0
2024-07-01 11:00:00,2836.99,2842.74,2833.68,2833.68,2140.0,2836.99,2842.74,2833.68,2833.68,2140.0
2024-07-01 11:10:00,2839.64,2839.64,2839.64,2839.64,143.0,2839.64,2839.64,2839.64,2839.64,143.0
2024-07-01 11:20:00,2843.39,2844.44,2843.39,2844.44,515.0,2843.39,2844.44,2843.39,2844.44,515.0
2024-07-01 11:30:00,2846.32,2846.32,2836.15,2836.15,710.0,2846.32,2846.32,2836.15,2836.15,710.0
2024-07-01 11:40:00,2841.26,2841.26,2830.0,2830.0,1002.0,2841.26,2841.26,2830.0,2830.0,1002.0
2024-07-01 11:50:00,2830.0,2830.0,2830.0,2830.0,0.0,2830.0,2830.0,2830.0,2830.0,0.0
2024-07-01 12:00:00,2833.12,2833.14,2833.12,2833.14,325.0,2833.12,2833.14,2833.12,2833.14,325.0
2024-07-01 12:10:00,2833.58,2833.58,2833.58,2833.58,100.0,2833.58,2833.58,2833.58,2833.58,100.0
2024-07-01 12:20:00,2834.99,2835.0,2830.6,2830.6,645.0,2834.99,2835.0,2830.6,2830.6,645.0
2024-07-01 12:30:00,2830.6,2830.6,2830.6,2830.6,0.0,2830.6,2830.6,2830.6,2830.6,0.0
2024-07-01 12:40:00,2831.06,2831.5,2831.06,2831.5,200.0,2831.06,2831.5,2831.06,2831.5,200.0
2024-07-01 12:50:00,2828.87,2828.87,2823.79,2823.8,791.0,2828.87,2828.87,2823.79,2823.8,791.0
2024-07-01 13:00:00,2825.16,2825.16,2825.16,2825.16,100.0,2825.16,2825.16,2825.16,2825.16,100.0
2024-07-01 13:10:00,2827.17,2828.78,2824.83,2828.78,941.0,2827.17,2828.78,2824.83,2828.78,941.0
2024-07-01 13:20:00,2828.04,2834.06,2828.04,2834.06,600.0,2828.04,2834.06,2828.04,2834.06,600.0
2024-07-01 13:30:00,2837.59,2838.8,2835.07,2835.08,500.0,2837.59,2838.8,2835.07,2835.08,500.0
2024-07-01 13:40:00,2831.55,2838.07,2831.55,2838.07,200.0,2831.55,2838.07,2831.55,2838.07,200.0
2024-07-01 13:50:00,2835.62,2835.76,2835.61,2835.76,400.0,2835.62,2835.76,2835.61,2835.76,400.0
2024-07-01 14:00:00,2837.75,2837.75,2830.43,2830.43,300.0,2837.75,2837.75,2830.43,2830.43,300.0
2024-07-01 14:10:00,2834.77,2835.69,2833.03,2834.58,400.0,2834.77,2835.69,2833.03,2834.58,400.0
2024-07-01 14:20:00,2837.88,2837.88,2832.75,2832.75,1362.0,2837.88,2837.88,2832.75,2832.75,1362.0
2024-07-01 14:30:00,2831.99,2831.99,2831.98,2831.99,100.0,2831.99,2831.99,2831.98,2831.99,100.0
2024-07-01 14:40:00,2834.27,2834.27,2831.11,2831.11,449.0,2834.27,2834.27,2831.11,2831.11,449.0
2024-07-01 14:50:00,2830.04,2830.52,2828.42,2830.52,600.0,2830.04,2830.52,2828.42,2830.52,600.0
2024-07-01 15:00:00,2827.25,2830.24,2827.25,2830.24,200.0,2827.25,2830.24,2827.25,2830.24,200.0
2024-07-01 15:10:00,2829.87,2829.87,2827.47,2827.47,1207.0,2829.87,2829.87,2827.47,2827.47,1207.0
2024-07-01 15:20:00,2828.47,2829.68,2825.5,2825.5,896.0,2828.47,2829.68,2825.5,2825.5,896.0
2024-07-01 15:30:00,2824.97,2831.5,2824.97,2831.5,800.0,2824.97,2831.5,2824.97,2831.5,800.0
2024-07-01 15:40:00,2829.29,2829.29,2824.38,2825.43,1810.0,2829.29,2829.29,2824.38,2825.43,1810.0
2024-07-01 15:50:00,2824.09,2831.78,2823.87,2831.39,3844.0,2824.09,2831.78,2823.87,2831.39,3844.0
2024-07-02 09:30:00,2833.74,2865.0,2833.74,2847.0,2386.0,2833.74,2865.0,2833.74,2847.0,2386.0
2024-07-02 09:40:00,2855.1,2857.95,2843.64,2850.0,600.0,2855.1,2857.95,2843.64,2850.0,600.0
2024-07-02 09:50:00,2819.37,2819.37,2819.37,2819.37,100.0,2819.37,2819.37,2819.37,2819.37,100.0
2024-07-02 10:00:00,2819.66,2830.1,2811.33,2830.1,2542.0,2819.66,2830.1,2811.33,2830.1,2542.0
2024-07-02 10:10:00,2823.3,2825.4,2820.21,2825.4,598.0,2823.3,2825.4,2820.21,2825.4,598.0
2024-07-02 10:20:00,2818.81,2825.42,2818.81,2825.42,400.0,2818.81,2825.42,2818.81,2825.42,400.0
2024-07-02 10:30:00,2821.39,2828.89,2821.39,2828.89,700.0,2821.39,2828.89,2821.39,2828.89,700.0
2024-07-02 10:40:00,2823.92,2823.92,2816.46,2816.46,834.0,2823.92,2823.92,2816.46,2816.46,834.0
2024-07-02 10:50:00,2819.0,2821.37,2818.58,2819.51,619.0,2819.0,2821.37,2818.58,2819.51,619.0
2024-07-02 11:00:00,2824.23,2824.23,2821.97,2821.97,300.0,2824.23,2824.23,2821.97,2821.97,300.0
2024-07-02 11:10:00,2824.29,2825.67,2824.29,2825.66,400.0,2824.29,2825.67,2824.29,2825.66,400.0
2024-07-02 11:20:00,2829.03,2837.24,2827.35,2837.24,500.0,2829.03,2837.24,2827.35,2837.24,500.0
2024-07-02 11:30:00,2842.98,2846.84,2842.98,2843.58,510.0,2842.98,2846.84,2842.98,2843.58,510.0
2024-07-02 11:40:00,2842.66,2842.66,2837.6,2839.16,400.0,2842.66,2842.66,2837.6,2839.16,400.0
2024-07-02 11:50:00,2845.21,2846.71,2844.03,2844.03,400.0,2845.21,2846.71,2844.03,2844.03,400.0
2024-07-02 12:00:00,2844.03,2844.03,2844.03,2844.03,0.0,2844.03,2844.03,2844.03,2844.03,0.0
2024-07-02 12:10:00,2845.45,2845.75,2845.45,2845.75,200.0,2845.45,2845.75,2845.45,2845.75,200.0
2024-07-02 12:20:00,2847.52,2847.85,2847.52,2847.85,200.0,2847.52,2847.85,2847.52,2847.85,200.0
2024-07-02 12:30:00,2850.17,2857.04,2849.97,2857.04,800.0,2850.17,2857.04,2849.97,2857.04,800.0
2024-07-02 12:40:00,2855.23,2859.48,2855.23,2859.05,803.0,2855.23,2859.48,2855.23,2859.05,803.0
2024-07-02 12:50:00,2859.05,2859.05,2858.38,2858.81,300.0,2859.05,2859.05,2858.38,2858.81,300.0
2024-07-02 13:00:00,2857.65,2860.0,2856.83,2856.83,500.0,2857.65,2860.0,2856.83,2856.83,500.0
2024-07-02 13:10:00,2856.86,2860.67,2856.86,2860.67,200.0,2856.86,2860.67,2856.86,2860.67,200.0
2024-07-02 13:20:00,2861.0,2861.0,2861.0,2861.0,100.0,2861.0,2861.0,2861.0,2861.0,100.0
2024-07-02 13:30:00,2859.79,2859.97,2858.29,2859.01,938.0,2859.79,2859.97,2858.29,2859.01,938.0
2024-07-02 13:40:00,2858.87,2858.87,2858.87,2858.87,100.0,2858.87,2858.87,2858.87,2858.87,100.0
2024-07-02 13:50:00,2862.16,2863.84,2862.16,2863.84,500.0,2862.16,2863.84,2862.16,2863.84,500.0
2024-07-02 14:00:00,2861.41,2861.42,2855.77,2855.77,1000.0,2861.41,2861.42,2855.77,2855.77,1000.0
2024-07-02 14:10:00,2856.2,2856.2,2856.19,2856.2,100.0,2856.2,2856.2,2856.19,2856.2,100.0
2024-07-02 14:20:00,2856.2,2859.84,2853.26,2853.52,1453.0,2856.2,2859.84,2853.26,2853.52,1453.0
2024-07-02 14:30:00,2855.95,2858.6,2852.54,2858.6,1363.0,2855.95,2858.6,2852.54,2858.6,1363.0
2024-07-02 14:40:00,2860.04,2860.04,2856.5,2859.78,513.0,2860.04,2860.04,2856.5,2859.78,513.0
2024-07-02 14:50:00,2859.49,2864.88,2859.49,2864.88,626.0,2859.49,2864.88,2859.49,2864.88,626.0
2024-07-02 15:00:00,2862.99,2866.85,2862.99,2863.61,485.0,2862.99,2866.85,2862.99,2863.61,485.0
2024-07-02 15:10:00,2863.14,2863.3,2863.13,2863.13,646.0,2863.14,2863.3,2863.13,2863.13,646.0
2024-07-02 15:20:00,2861.51,2861.51,2861.51,2861.51,466.0,2861.51,2861.51,2861.51,2861.51,466.0
2024-07-02 15:30:00,2861.99,2862.18,2861.09,2862.18,1864.0,2861.99,2862.18,2861.09,2862.18,1864.0
2024-07-02 15:40:00,2859.78,2860.67,2858.1,2860.03,800.0,2859.78,2860.67,2858.1,2860.03,800.0
2024-07-02 15:50:00,2858.71,2870.0,2858.51,2868.18,4522.0,2858.71,2870.0,2858.51,2868.18,4522.0
2024-07-03 09:30:00,2869.59,2870.0,2865.71,2867.71,1100.0,2869.59,2870.0,2865.71,2867.71,1100.0
2024-07-03 09:40:00,2867.71,2867.71,2867.71,2867.71,0.0,2867.71,2867.71,2867.71,2867.71,0.0
2024-07-03 09:50:00,2857.64,2863.27,2857.64,2861.06,1116.0,2857.64,2863.27,2857.64,2861.06,1116.0
2024-07-03 10:00:00,2855.11,2857.16,2850.0,2850.0,300.0,2855.11,2857.16,2850.0,2850.0,300.0
2024-07-03 10:10:00,2850.0,2850.0,2850.0,2850.0,0.0,2850.0,2850.0,2850.0,2850.0,0.0
2024-07-03 10:20:00,2845.0,2845.0,2845.0,2845.0,200.0,2845.0,2845.0,2845.0,2845.0,200.0
2024-07-03 10:30:00,2833.88,2833.88,2833.88,2833.88,100.0,2833.88,2833.88,2833.88,2833.88,100.0
2024-07-03 10:40:00,2828.75,2828.75,2828.74,2828.75,100.0,2828.75,2828.75,2828.74,2828.75,100.0
2024-07-03 10:50:00,2826.74,2826.74,2826.06,2826.06,200.0,2826.74,2826.74,2826.06,2826.06,200.0
2024-07-03 11:00:00,2822.33,2833.43,2822.33,2827.59,3426.0,2822.33,2833.43,2822.33,2827.59,3426.0
2024-07-03 11:10:00,2824.71,2828.0,2824.0,2824.0,532.0,2824.71,2828.0,2824.0,2824.0,532.0
2024-07-03 11:20:00,2828.85,2831.0,2828.85,2830.27,700.0,2828.85,2831.0,2828.85,2830.27,700.0
2024-07-03 11:30:00,2829.04,2830.13,2827.47,2829.05,2226.0,2829.04,2830.13,2827.47,2829.05,2226.0
2024-07-03 11:40:00,2829.68,2829.68,2824.15,2824.15,923.0,2829.68,2829.68,2824.15,2824.15,923.0
2024-07-03 11:50:00,2821.8,2821.8,2818.23,2818.23,608.0,2821.8,2821.8,2818.23,2818.23,608.0
2024-07-03 12:00:00,2822.25,2827.11,2822.25,2827.11,800.0,2822.25,2827.11,2822.25,2827.11,800.0
2024-07-03 12:10:00,2824.92,2830.37,2823.84,2823.84,600.0,2824.92,2830.37,2823.84,2823.84,600.0
2024-07-03 12:20:00,2823.84,2823.84,2823.84,2823.84,0.0,2823.84,2823.84,2823.84,2823.84,0.0
2024-07-03 12:30:00,2820.0,2823.78,2818.0,2818.0,2886.0,2820.0,2823.78,2818.0,2818.0,2886.0
2024-07-03 12:40:00,2820.69,2831.24,2820.69,2829.99,4448.0,2820.69,2831.24,2820.69,2829.99,4448.0
2024-07-03 12:50:00,2833.41,2844.79,2833.41,2842.73,3875.0,2833.41,2844.79,2833.41,2842.73,3875.0
2024-07-05 09:30:00,2841.87,2841.87,2841.87,2841.87,1255.0,2841.87,2841.87,2841.87,2841.87,1255.0
2024-07-05 09:40:00,2823.76,2823.76,2823.76,2823.76,100.0,2823.76,2823.76,2823.76,2823.76,100.0
2024-07-05 09:50:00,2833.99,2833.99,2833.99,2833.99,110.0,2833.99,2833.99,2833.99,2833.99,110.0
2024-07-05 10:00:00,2819.01,2832.3,2814.74,2817.68,837.0,2819.01,2832.3,2814.74,2817.68,837.0
2024-07-05 10:10:00,2817.7,2818.3,2817.69,2818.3,200.0,2817.7,2818.3,2817.69,2818.3,200.0
2024-07-05 10:20:00,2818.3,2818.3,2818.3,2818.3,200.0,2818.3,2818.3,2818.3,2818.3,200.0
2024-07-05 10:30:00,2822.74,2824.66,2822.73,2824.66,250.0,2822.74,2824.66,2822.73,2824.66,250.0
2024-07-05 10:40:00,2823.15,2823.15,2819.47,2819.47,1184.0,2823.15,2823.15,2819.47,2819.47,1184.0
2024-07-05 10:50:00,2819.01,2819.01,2812.04,2812.04,200.0,2819.01,2819.01,2812.04,2812.04,200.0
2024-07-05 11:00:00,2808.4,2808.4,2808.4,2808.4,100.0,2808.4,2808.4,2808.4,2808.4,100.0
2024-07-05 11:10:00,2813.38,2816.59,2809.31,2810.0,1390.0,2813.38,2816.59,2809.31,2810.0,1390.0
2024-07-05 11:20:00,2804.06,2804.06,2804.06,2804.06,341.0,2804.06,2804.06,2804.06,2804.06,341.0
2024-07-05 11:30:00,2801.49,2801.49,2801.49,2801.49,208.0,2801.49,2801.49,2801.49,2801.49,208.0
2024-07-05 11:40:00,2801.49,2801.49,2801.49,2801.49,0.0,2801.49,2801.49,2801.49,2801.49,0.0
2024-07-05 11:50:00,2803.68,2803.68,2802.96,2802.96,400.0,2803.68,2803.68,2802.96,2802.96,400.0
2024-07-05 12:00:00,2802.96,2802.96,2802.96,2802.96,0.0,2802.96,2802.96,2802.96,2802.96,0.0
2024-07-05 12:10:00,2808.45,2808.45,2808.45,2808.45,400.0,2808.45,2808.45,2808.45,2808.45,400.0
2024-07-05 12:20:00,2812.26,2812.26,2812.25,2812.26,100.0,2812.26,2812.26,2812.25,2812.26,100.0
2024-07-05 12:30:00,2814.62,2814.76,2811.22,2813.38,2296.0,2814.62,2814.76,2811.22,2813.38,2296.0
2024-07-05 12:40:00,2815.0,2815.0,2815.0,2815.0,100.0,2815.0,2815.0,2815.0,2815.0,100.0
2024-07-05 12:50:00,2815.3,2815.3,2815.3,2815.3,100.0,2815.3,2815.3,2815.3,2815.3,100.0
2024-07-05 13:00:00,2815.3,2815.3,2815.3,2815.3,0.0,2815.3,2815.3,2815.3,2815.3,0.0
2024-07-05 13:10:00,2815.0,2815.0,2810.86,2811.81,820.0,2815.0,2815.0,2810.86,2811.81,820.0
2024-07-05 13:20:00,2811.92,2811.92,2811.11,2811.11,300.0,2811.92,2811.92,2811.11,2811.11,300.0
2024-07-05 13:30:00,2810.15,2810.15,2804.79,2807.15,600.0,2810.15,2810.15,2804.79,2807.15,600.0
2024-07-05 13:40:00,2804.35,2807.25,2801.55,2806.58,947.0,2804.35,2807.25,2801.55,2806.58,947.0
2024-07-05 13:50:00,2805.11,2806.48,2805.11,2806.48,221.0,2805.11,2806.48,2805.11,2806.48,221.0
2024-07-05 14:00:00,2805.0,2805.0,2805.0,2805.0,100.0,2805.0,2805.0,2805.0,2805.0,100.0
2024-07-05 14:10:00,2812.35,2812.35,2810.2,2810.2,400.0,2812.35,2812.35,2810.2,2810.2,400.0
2024-07-05 14:20:00,2810.2,2810.2,2808.65,2808.66,200.0,2810.2,2810.2,2808.65,2808.66,200.0
2024-07-05 14:30:00,2808.66,2808.66,2808.66,2808.66,0.0,2808.66,2808.66,2808.66,2808.66,0.0
2024-07-05 14:40:00,2809.95,2811.8,2809.95,2811.8,200.0,2809.95,2811.8,2809.95,2811.8,200.0
2024-07-05 14:50:00,2811.8,2811.8,2810.09,2810.09,400.0,2811.8,2811.8,2810.09,2810.09,400.0
2024-07-05 15:00:00,2810.09,2810.09,2810.09,2810.09,0.0,2810.09,2810.09,2810.09,2810.09,0.0
2024-07-05 15:10:00,2810.09,2810.09,2810.09,2810.09,0.0,2810.09,2810.09,2810.09,2810.09,0.0
2024-07-05 15:20:00,2813.05,2813.05,2811.03,2811.03,400.0,2813.05,2813.05,2811.03,2811.03,400.0
2024-07-05 15:30:00,2816.2,2818.1,2816.19,2816.71,800.0,2816.2,2818.1,2816.19,2816.71,800.0
2024-07-05 15:40:00,2816.71,2816.71,2816.71,2816.71,0.0,2816.71,2816.71,2816.71,2816.71,0.0
2024-07-05 15:50:00,2818.16,2822.84,2811.52,2811.8,4766.0,2818.16,2822.84,2811.52,2811.8,4766.0
2024-07-08 09:30:00,2839.59,2863.48,2827.65,2827.65,1107.0,2839.59,2863.48,2827.65,2827.65,1107.0
2024-07-08 09:40:00,2841.03,2841.03,2841.03,2841.03,308.0,2841.03,2841.03,2841.03,2841.03,308.0
2024-07-08 09:50:00,2829.25,2829.25,2819.04,2824.6,488.0,2829.25,2829.25,2819.04,2824.6,488.0
2024-07-08 10:00:00,2833.47,2833.47,2833.47,2833.47,126.0,2833.47,2833.47,2833.47,2833.47,126.0
2024-07-08 10:10:00,2830.7,2830.7,2824.02,2824.02,514.0,2830.7,2830.7,2824.02,2824.02,514.0
2024-07-08 10:20:00,2824.02,2824.02,2824.02,2824.02,0.0,2824.02,2824.02,2824.02,2824.02,0.0
2024-07-08 10:30:00,2826.97,2829.25,2826.97,2829.25,700.0,2826.97,2829.25,2826.97,2829.25,700.0
2024-07-08 10:40:00,2841.43,2841.43,2841.43,2841.43,100.0,2841.43,2841.43,2841.43,2841.43,100.0
2024-07-08 10:50:00,2841.19,2841.19,2836.5,2836.5,300.0,2841.19,2841.19,2836.5,2836.5,300.0
2024-07-08 11:00:00,2834.76,2834.76,2834.7,2834.7,200.0,2834.76,2834.76,2834.7,2834.7,200.0
2024-07-08 11:10:00,2830.44,2830.44,2830.44,2830.44,146.0,2830.44,2830.44,2830.44,2830.44,146.0
2024-07-08 11:20:00,2829.42,2829.42,2829.42,2829.42,100.0,2829.42,2829.42,2829.42,2829.42,100.0
2024-07-08 11:30:00,2826.05,2826.05,2822.87,2823.34,300.0,2826.05,2826.05,2822.87,2823.34,300.0
2024-07-08 11:40:00,2822.9,2822.9,2820.68,2820.68,201.0,2822.9,2822.9,2820.68,2820.68,201.0
2024-07-08 11:50:00,2816.73,2816.73,2816.73,2816.73,100.0,2816.73,2816.73,2816.73,2816.73,100.0
2024-07-08 12:00:00,2821.28,2821.28,2821.27,2821.28,200.0,2821.28,2821.28,2821.27,2821.28,200.0
2024-07-08 12:10:00,2816.43,2816.43,2812.49,2813.0,500.0,2816.43,2816.43,2812.49,2813.0,500.0
2024-07-08 12:20:00,2813.0,2813.0,2813.0,2813.0,0.0,2813.0,2813.0,2813.0,2813.0,0.0
2024-07-08 12:30:00,2811.76,2811.76,2811.76,2811.76,100.0,2811.76,2811.76,2811.76,2811.76,100.0
2024-07-08 12:40:00,2811.98,2816.31,2811.98,2813.01,700.0,2811.98,2816.31,2811.98,2813.01,700.0
2024-07-08 12:50:00,2818.72,2818.72,2818.72,2818.72,100.0,2818.72,2818.72,2818.72,2818.72,100.0
2024-07-08 13:00:00,2824.53,2824.53,2824.53,2824.53,100.0,2824.53,2824.53,2824.53,2824.53,100.0
2024-07-08 13:10:00,2830.88,2830.88,2830.88,2830.88,535.0,2830.88,2830.88,2830.88,2830.88,535.0
2024-07-08 13:20:00,2837.85,2837.86,2837.85,2837.85,106.0,2837.85,2837.86,2837.85,2837.85,106.0
2024-07-08 13:30:00,2836.97,2836.97,2836.97,2836.97,415.0,2836.97,2836.97,2836.97,2836.97,415.0
2024-07-08 13:40:00,2838.96,2838.96,2836.5,2836.5,300.0,2838.96,2838.96,2836.5,2836.5,300.0
2024-07-08 13:50:00,2836.5,2836.5,2836.5,2836.5,0.0,2836.5,2836.5,2836.5,2836.5,0.0
2024-07-08 14:00:00,2835.15,2839.83,2832.44,2839.83,926.0,2835.15,2839.83,2832.44,2839.83,926.0
2024-07-08 14:10:00,2832.45,2839.14,2832.45,2833.1,323.0,2832.45,2839.14,2832.45,2833.1,323.0
2024-07-08 14:20:00,2834.54,2836.43,2834.54,2835.93,790.0,2834.54,2836.43,2834.54,2835.93,790.0
2024-07-08 14:30:00,2835.4,2838.91,2835.4,2838.91,400.0,2835.4,2838.91,2835.4,2838.91,400.0
2024-07-08 14:40:00,2836.61,2839.03,2836.61,2839.03,690.0,2836.61,2839.03,2836.61,2839.03,690.0
2024-07-08 14:50:00,2838.21,2842.77,2835.21,2835.7,1733.0,2838.21,2842.77,2835.21,2835.7,1733.0
2024-07-08 15:00:00,2839.31,2839.31,2839.31,2839.31,208.0,2839.31,2839.31,2839.31,2839.31,208.0
2024-07-08 15:10:00,2841.68,2842.9,2839.61,2839.61,1027.0,2841.68,2842.9,2839.61,2839.61,1027.0
2024-07-08 15:20:00,2839.61,2839.61,2838.6,2838.6,500.0,2839.61,2839.61,2838.6,2838.6,500.0
2024-07-08 15:30:00,2837.06,2837.06,2829.63,2829.63,812.0,2837.06,2837.06,2829.63,2829.63,812.0
2024-07-08 15:40:00,2830.21,2830.21,2825.53,2827.77,400.0,2830.21,2830.21,2825.53,2827.77,400.0
2024-07-08 15:50:00,2830.89,2836.26,2826.25,2836.0,2267.0,2830.89,2836.26,2826.25,2836.0,2267.0
2024-07-09 09:30:00,2836.4,2836.4,2819.24,2820.37,798.0,2836.4,2836.4,2819.24,2820.37,798.0
2024-07-09 09:40:00,2820.37,2820.37,2820.37,2820.37,0.0,2820.37,2820.37,2820.37,2820.37,0.0
2024-07-09 09:50:00,2820.37,2820.37,2820.37,2820.37,0.0,2820.37,2820.37,2820.37,2820.37,0.0
2024-07-09 10:00:00,2825.11,2825.11,2819.23,2819.3,326.0,2825.11,2825.11,2819.23,2819.3,326.0
2024-07-09 10:10:00,2814.23,2814.23,2814.17,2814.17,646.0,2814.23,2814.23,2814.17,2814.17,646.0
2024-07-09 10:20:00,2811.55,2814.98,2805.0,2814.98,1568.0,2811.55,2814.98,2805.0,2814.98,1568.0
2024-07-09 10:30:00,2816.23,2816.23,2814.7,2814.7,783.0,2816.23,2816.23,2814.7,2814.7,783.0
2024-07-09 10:40:00,2819.68,2822.14,2819.68,2822.14,200.0,2819.68,2822.14,2819.68,2822.14,200.0
2024-07-09 10:50:00,2822.14,2822.14,2822.14,2822.14,0.0,2822.14,2822.14,2822.14,2822.14,0.0
2024-07-09 11:00:00,2811.63,2815.0,2811.63,2815.0,400.0,2811.63,2815.0,2811.63,2815.0,400.0
2024-07-09 11:10:00,2815.35,2815.35,2815.35,2815.35,100.0,2815.35,2815.35,2815.35,2815.35,100.0
2024-07-09 11:20:00,2815.35,2815.35,2815.35,2815.35,0.0,2815.35,2815.35,2815.35,2815.35,0.0
2024-07-09 11:30:00,2815.35,2815.35,2815.35,2815.35,0.0,2815.35,2815.35,2815.35,2815.35,0.0
2024-07-09 11:40:00,2817.88,2817.88,2817.67,2817.67,400.0,2817.88,2817.88,2817.67,2817.67,400.0
2024-07-09 11:50:00,2818.64,2818.64,2816.51,2816.51,377.0,2818.64,2818.64,2816.51,2816.51,377.0
2024-07-09 12:00:00,2816.51,2816.51,2816.51,2816.51,0.0,2816.51,2816.51,2816.51,2816.51,0.0
2024-07-09 12:10:00,2816.51,2816.51,2816.51,2816.51,0.0,2816.51,2816.51,2816.51,2816.51,0.0
2024-07-09 12:20:00,2816.51,2816.51,2816.51,2816.51,0.0,2816.51,2816.51,2816.51,2816.51,0.0
2024-07-09 12:30:00,2823.31,2823.62,2822.98,2822.99,500.0,2823.31,2823.62,2822.98,2822.99,500.0
2024-07-09 12:40:00,2825.59,2831.58,2825.59,2831.58,349.0,2825.59,2831.58,2825.59,2831.58,349.0
2024-07-09 12:50:00,2836.65,2836.65,2836.65,2836.65,274.0,2836.65,2836.65,2836.65,2836.65,274.0
2024-07-09 13:00:00,2832.4,2832.8,2832.3,2832.3,1161.0,2832.4,2832.8,2832.3,2832.3,1161.0
2024-07-09 13:10:00,2832.3,2832.3,2832.3,2832.3,0.0,2832.3,2832.3,2832.3,2832.3,0.0
2024-07-09 13:20:00,2832.3,2832.3,2832.3,2832.3,0.0,2832.3,2832.3,2832.3,2832.3,0.0
2024-07-09 13:30:00,2832.3,2832.3,2832.3,2832.3,0.0,2832.3,2832.3,2832.3,2832.3,0.0
2024-07-09 13:40:00,2830.47,2830.47,2830.47,2830.47,200.0,2830.47,2830.47,2830.47,2830.47,200.0
2024-07-09 13:50:00,2830.47,2830.47,2830.47,2830.47,0.0,2830.47,2830.47,2830.47,2830.47,0.0
2024-07-09 14:00:00,2829.25,2829.27,2828.67,2828.67,500.0,2829.25,2829.27,2828.67,2828.67,500.0
2024-07-09 14:10:00,2828.67,2828.67,2828.67,2828.67,0.0,2828.67,2828.67,2828.67,2828.67,0.0
2024-07-09 14:20:00,2830.97,2830.97,2830.97,2830.97,100.0,2830.97,2830.97,2830.97,2830.97,100.0
2024-07-09 14:30:00,2825.63,2825.63,2821.13,2821.13,265.0,2825.63,2825.63,2821.13,2821.13,265.0
2024-07-09 14:40:00,2821.13,2821.13,2821.13,2821.13,0.0,2821.13,2821.13,2821.13,2821.13,0.0
2024-07-09 14:50:00,2822.71,2825.11,2820.33,2823.45,700.0,2822.71,2825.11,2820.33,2823.45,700.0
2024-07-09 15:00:00,2823.45,2823.45,2823.45,2823.45,0.0,2823.45,2823.45,2823.45,2823.45,0.0
2024-07-09 15:10:00,2821.27,2821.27,2817.91,2817.91,606.0,2821.27,2821.27,2817.91,2817.91,606.0
2024-07-09 15:20:00,2817.91,2817.91,2817.91,2817.91,0.0,2817.91,2817.91,2817.91,2817.91,0.0
2024-07-09 15:30:00,2819.6,2819.6,2815.68,2818.94,504.0,2819.6,2819.6,2815.68,2818.94,504.0
2024-07-09 15:40:00,2822.32,2822.32,2820.65,2820.66,240.0,2822.32,2822.32,2820.65,2820.66,240.0
2024-07-09 15:50:00,2821.71,2824.52,2816.05,2821.03,3381.0,2821.71,2824.52,2816.05,2821.03,3381.0
2024-07-10 09:30:00,2829.44,2829.44,2802.79,2822.81,1104.0,2829.44,2829.44,2802.79,2822.81,1104.0
2024-07-10 09:40:00,2827.2,2837.87,2827.2,2837.87,200.0,2827.2,2837.87,2827.2,2837.87,200.0
2024-07-10 09:50:00,2833.05,2833.26,2830.17,2830.17,300.0,2833.05,2833.26,2830.17,2830.17,300.0
2024-07-10 10:00:00,2834.76,2834.76,2834.76,2834.76,100.0,2834.76,2834.76,2834.76,2834.76,100.0
2024-07-10 10:10:00,2835.5,2838.94,2835.5,2838.94,995.0,2835.5,2838.94,2835.5,2838.94,995.0
2024-07-10 10:20:00,2844.55,2844.92,2843.0,2844.92,327.0,2844.55,2844.92,2843.0,2844.92,327.0
2024-07-10 10:30:00,2844.92,2844.92,2844.92,2844.92,0.0,2844.92,2844.92,2844.92,2844.92,0.0
2024-07-10 10:40:00,2844.92,2844.92,2844.92,2844.92,0.0,2844.92,2844.92,2844.92,2844.92,0.0
2024-07-10 10:50:00,2844.92,2844.92,2844.92,2844.92,103.0,2844.92,2844.92,2844.92,2844.92,103.0
2024-07-10 11:00:00,2845.37,2845.37,2844.32,2844.32,200.0,2845.37,2845.37,2844.32,2844.32,200.0
2024-07-10 11:10:00,2844.32,2844.32,2844.32,2844.32,0.0,2844.32,2844.32,2844.32,2844.32,0.0
2024-07-10 11:20:00,2836.13,2836.13,2827.92,2827.92,300.0,2836.13,2836.13,2827.92,2827.92,300.0
2024-07-10 11:30:00,2826.86,2826.86,2826.86,2826.86,183.0,2826.86,2826.86,2826.86,2826.86,183.0
2024-07-10 11:40:00,2826.86,2826.86,2826.86,2826.86,0.0,2826.86,2826.86,2826.86,2826.86,0.0
2024-07-10 11:50:00,2827.05,2827.05,2824.85,2824.85,200.0,2827.05,2827.05,2824.85,2824.85,200.0
2024-07-10 12:00:00,2829.21,2829.21,2829.21,2829.21,100.0,2829.21,2829.21,2829.21,2829.21,100.0
2024-07-10 12:10:00,2832.46,2832.46,2832.46,2832.46,100.0,2832.46,2832.46,2832.46,2832.46,100.0
2024-07-10 12:20:00,2838.58,2838.58,2838.57,2838.58,160.0,2838.58,2838.58,2838.57,2838.58,160.0
2024-07-10 12:30:00,2836.36,2836.36,2836.36,2836.36,100.0,2836.36,2836.36,2836.36,2836.36,100.0
2024-07-10 12:40:00,2839.87,2839.87,2836.36,2836.36,1321.0,2839.87,2839.87,2836.36,2836.36,1321.0
2024-07-10 12:50:00,2834.79,2834.79,2834.79,2834.79,100.0,2834.79,2834.79,2834.79,2834.79,100.0
2024-07-10 13:00:00,2833.61,2834.3,2833.61,2834.3,200.0,2833.61,2834.3,2833.61,2834.3,200.0
2024-07-10 13:10:00,2836.65,2838.63,2834.25,2838.63,633.0,2836.65,2838.63,2834.25,2838.63,633.0
2024-07-10 13:20:00,2835.81,2835.81,2835.81,2835.81,234.0,2835.81,2835.81,2835.81,2835.81,234.0
2024-07-10 13:30:00,2835.81,2835.81,2835.81,2835.81,0.0,2835.81,2835.81,2835.81,2835.81,0.0
2024-07-10 13:40:00,2835.81,2835.81,2835.81,2835.81,0.0,2835.81,2835.81,2835.81,2835.81,0.0
2024-07-10 13:50:00,2835.81,2835.81,2835.81,2835.81,0.0,2835.81,2835.81,2835.81,2835.81,0.0
2024-07-10 14:00:00,2835.81,2835.81,2835.81,2835.81,0.0,2835.81,2835.81,2835.81,2835.81,0.0
2024-07-10 14:10:00,2840.98,2840.98,2840.98,2840.98,577.0,2840.98,2840.98,2840.98,2840.98,577.0
2024-07-10 14:20:00,2840.98,2840.98,2840.98,2840.98,0.0,2840.98,2840.98,2840.98,2840.98,0.0
2024-07-10 14:30:00,2841.87,2841.87,2841.86,2841.87,540.0,2841.87,2841.87,2841.86,2841.87,540.0
2024-07-10 14:40:00,2841.41,2844.12,2841.28,2843.84,867.0,2841.41,2844.12,2841.28,2843.84,867.0
2024-07-10 14:50:00,2846.33,2846.33,2846.32,2846.33,100.0,2846.33,2846.33,2846.32,2846.33,100.0
2024-07-10 15:00:00,2848.7,2848.7,2848.7,2848.7,100.0,2848.7,2848.7,2848.7,2848.7,100.0
2024-07-10 15:10:00,2848.7,2848.7,2848.7,2848.7,0.0,2848.7,2848.7,2848.7,2848.7,0.0
2024-07-10 15:20:00,2845.22,2848.39,2845.17,2848.39,830.0,2845.22,2848.39,2845.17,2848.39,830.0
2024-07-10 15:30:00,2848.68,2854.9,2848.68,2854.9,400.0,2848.68,2854.9,2848.68,2854.9,400.0
2024-07-10 15:40:00,2854.22,2855.67,2853.33,2855.3,1251.0,2854.22,2855.67,2853.33,2855.3,1251.0
2024-07-10 15:50:00,2854.03,2859.51,2849.44,2859.51,2321.0,2854.03,2859.51,2849.44,2859.51,2321.0
2024-07-11 09:30:00,2838.71,2840.33,2836.81,2836.81,1427.0,2838.71,2840.33,2836.81,2836.81,1427.0
2024-07-11 09:40:00,2842.04,2851.76,2842.03,2851.76,400.0,2842.04,2851.76,2842.03,2851.76,400.0
2024-07-11 09:50:00,2852.01,2854.66,2847.75,2854.66,400.0,2852.01,2854.66,2847.75,2854.66,400.0
2024-07-11 10:00:00,2848.03,2858.0,2848.02,2858.0,700.0,2848.03,2858.0,2848.02,2858.0,700.0
2024-07-11 10:10:00,2856.57,2867.57,2856.56,2867.5,917.0,2856.57,2867.57,2856.56,2867.5,917.0
2024-07-11 10:20:00,2871.28,2871.28,2871.27,2871.28,100.0,2871.28,2871.28,2871.27,2871.28,100.0
2024-07-11 10:30:00,2870.69,2870.69,2859.93,2859.93,724.0,2870.69,2870.69,2859.93,2859.93,724.0
2024-07-11 10:40:00,2855.88,2855.88,2854.54,2854.54,350.0,2855.88,2855.88,2854.54,2854.54,350.0
2024-07-11 10:50:00,2858.84,2858.84,2857.85,2857.85,200.0,2858.84,2858.84,2857.85,2857.85,200.0
2024-07-11 11:00:00,2865.29,2865.29,2865.29,2865.29,100.0,2865.29,2865.29,2865.29,2865.29,100.0
2024-07-11 11:10:00,2859.1,2859.1,2856.7,2856.7,700.0,2859.1,2859.1,2856.7,2856.7,700.0
2024-07-11 11:20:00,2862.64,2862.64,2862.64,2862.64,200.0,2862.64,2862.64,2862.64,2862.64,200.0
2024-07-11 11:30:00,2873.0,2873.0,2871.59,2872.41,824.0,2873.0,2873.0,2871.59,2872.41,824.0
2024-07-11 11:40:00,2863.89,2863.89,2863.89,2863.89,100.0,2863.89,2863.89,2863.89,2863.89,100.0
2024-07-11 11:50:00,2863.89,2863.89,2863.89,2863.89,0.0,2863.89,2863.89,2863.89,2863.89,0.0
2024-07-11 12:00:00,2876.41,2876.41,2876.41,2876.41,200.0,2876.41,2876.41,2876.41,2876.41,200.0
2024-07-11 12:10:00,2876.66,2876.66,2876.66,2876.66,100.0,2876.66,2876.66,2876.66,2876.66,100.0
2024-07-11 12:20:00,2871.37,2871.37,2871.37,2871.37,600.0,2871.37,2871.37,2871.37,2871.37,600.0
2024-07-11 12:30:00,2871.96,2871.96,2870.1,2870.1,400.0,2871.96,2871.96,2870.1,2870.1,400.0
2024-07-11 12:40:00,2870.1,2870.1,2870.1,2870.1,0.0,2870.1,2870.1,2870.1,2870.1,0.0
2024-07-11 12:50:00,2876.18,2876.18,2876.18,2876.18,100.0,2876.18,2876.18,2876.18,2876.18,100.0
2024-07-11 13:00:00,2874.94,2875.16,2874.94,2875.16,502.0,2874.94,2875.16,2874.94,2875.16,502.0
2024-07-11 13:10:00,2874.73,2874.73,2872.0,2872.0,224.0,2874.73,2874.73,2872.0,2872.0,224.0
2024-07-11 13:20:00,2866.68,2868.46,2865.23,2865.23,400.0,2866.68,2868.46,2865.23,2865.23,400.0
2024-07-11 13:30:00,2869.46,2869.46,2869.46,2869.46,100.0,2869.46,2869.46,2869.46,2869.46,100.0
2024-07-11 13:40:00,2869.46,2869.46,2869.46,2869.46,0.0,2869.46,2869.46,2869.46,2869.46,0.0
2024-07-11 13:50:00,2872.76,2872.76,2869.09,2869.09,307.0,2872.76,2872.76,2869.09,2869.09,307.0
2024-07-11 14:00:00,2870.42,2870.42,2870.29,2870.29,200.0,2870.42,2870.42,2870.29,2870.29,200.0
2024-07-11 14:10:00,2866.86,2866.86,2866.6,2866.61,900.0,2866.86,2866.86,2866.6,2866.61,900.0
2024-07-11 14:20:00,2865.65,2865.65,2865.64,2865.65,177.0,2865.65,2865.65,2865.64,2865.65,177.0
2024-07-11 14:30:00,2867.42,2867.42,2867.19,2867.19,200.0,2867.42,2867.42,2867.19,2867.19,200.0
2024-07-11 14:40:00,2867.5,2867.5,2864.93,2866.93,400.0,2867.5,2867.5,2864.93,2866.93,400.0
2024-07-11 14:50:00,2866.56,2869.58,2853.96,2864.0,2587.0,2866.56,2869.58,2853.96,2864.0,2587.0
2024-07-11 15:00:00,2863.0,2863.0,2863.0,2863.0,100.0,2863.0,2863.0,2863.0,2863.0,100.0
2024-07-11 15:10:00,2871.98,2871.98,2871.98,2871.98,100.0,2871.98,2871.98,2871.98,2871.98,100.0
2024-07-11 15:20:00,2874.73,2880.0,2874.73,2880.0,713.0,2874.73,2880.0,2874.73,2880.0,713.0
2024-07-11 15:30:00,2880.5,2880.5,2874.91,2874.91,1300.0,2880.5,2880.5,2874.91,2874.91,1300.0
2024-07-11 15:40:00,2871.96,2877.85,2871.96,2875.47,400.0,2871.96,2877.85,2871.96,2875.47,400.0
2024-07-11 15:50:00,2878.9,2885.15,2878.9,2884.93,3299.0,2878.9,2885.15,2878.9,2884.93,3299.0
2024-07-12 09:30:00,2917.44,2918.03,2898.13,2909.0,1641.0,2917.44,2918.03,2898.13,2909.0,1641.0
2024-07-12 09:40:00,2906.0,2910.32,2898.64,2910.32,536.0,2906.0,2910.32,2898.64,2910.32,536.0
2024-07-12 09:50:00,2908.14,2911.77,2908.14,2911.77,200.0,2908.14,2911.77,2908.14,2911.77,200.0
2024-07-12 10:00:00,2918.53,2918.53,2918.52,2918.53,118.0,2918.53,2918.53,2918.52,2918.53,118.0
2024-07-12 10:10:00,2925.49,2932.29,2925.49,2931.69,802.0,2925.49,2932.29,2925.49,2931.69,802.0
2024-07-12 10:20:00,2934.26,2940.63,2934.26,2935.11,502.0,2934.26,2940.63,2934.26,2935.11,502.0
2024-07-12 10:30:00,2938.82,2942.88,2938.82,2942.88,400.0,2938.82,2942.88,2938.82,2942.88,400.0
2024-07-12 10:40:00,2943.3,2946.13,2943.3,2946.13,200.0,2943.3,2946.13,2943.3,2946.13,200.0
2024-07-12 10:50:00,2945.57,2945.57,2940.24,2940.24,604.0,2945.57,2945.57,2940.24,2940.24,604.0
2024-07-12 11:00:00,2939.66,2943.3,2936.23,2936.24,700.0,2939.66,2943.3,2936.23,2936.24,700.0
2024-07-12 11:10:00,2935.88,2936.72,2928.18,2930.56,1000.0,2935.88,2936.72,2928.18,2930.56,1000.0
2024-07-12 11:20:00,2931.39,2931.39,2931.39,2931.39,400.0,2931.39,2931.39,2931.39,2931.39,400.0
2024-07-12 11:30:00,2933.27,2934.56,2928.67,2934.56,500.0,2933.27,2934.56,2928.67,2934.56,500.0
2024-07-12 11:40:00,2934.56,2934.56,2934.56,2934.56,0.0,2934.56,2934.56,2934.56,2934.56,0.0
2024-07-12 11:50:00,2934.91,2934.91,2934.91,2934.91,100.0,2934.91,2934.91,2934.91,2934.91,100.0
2024-07-12 12:00:00,2930.22,2930.22,2930.22,2930.22,501.0,2930.22,2930.22,2930.22,2930.22,501.0
2024-07-12 12:10:00,2927.24,2934.72,2927.24,2933.94,962.0,2927.24,2934.72,2927.24,2933.94,962.0
2024-07-12 12:20:00,2928.28,2928.28,2928.28,2928.28,100.0,2928.28,2928.28,2928.28,2928.28,100.0
2024-07-12 12:30:00,2928.05,2929.12,2926.91,2927.93,994.0,2928.05,2929.12,2926.91,2927.93,994.0
2024-07-12 12:40:00,2930.92,2932.56,2930.0,2932.56,600.0,2930.92,2932.56,2930.0,2932.56,600.0
2024-07-12 12:50:00,2936.39,2940.63,2936.39,2940.63,922.0,2936.39,2940.63,2936.39,2940.63,922.0
2024-07-12 13:00:00,2950.7,2950.7,2950.7,2950.7,100.0,2950.7,2950.7,2950.7,2950.7,100.0
2024-07-12 13:10:00,2949.51,2949.51,2946.21,2946.21,700.0,2949.51,2949.51,2946.21,2946.21,700.0
2024-07-12 13:20:00,2945.43,2949.57,2945.43,2949.57,759.0,2945.43,2949.57,2945.43,2949.57,759.0
2024-07-12 13:30:00,2948.93,2949.12,2948.17,2949.12,400.0,2948.93,2949.12,2948.17,2949.12,400.0
2024-07-12 13:40:00,2953.17,2953.17,2953.13,2953.17,316.0,2953.17,2953.17,2953.13,2953.17,316.0
2024-07-12 13:50:00,2955.59,2955.59,2951.94,2951.94,599.0,2955.59,2955.59,2951.94,2951.94,599.0
2024-07-12 14:00:00,2947.32,2951.8,2947.32,2951.8,257.0,2947.32,2951.8,2947.32,2951.8,257.0
2024-07-12 14:10:00,2951.8,2951.8,2951.8,2951.8,0.0,2951.8,2951.8,2951.8,2951.8,0.0
2024-07-12 14:20:00,2948.94,2949.01,2946.0,2949.01,1519.0,2948.94,2949.01,2946.0,2949.01,1519.0
2024-07-12 14:30:00,2946.62,2946.62,2946.62,2946.62,200.0,2946.62,2946.62,2946.62,2946.62,200.0
2024-07-12 14:40:00,2950.18,2950.18,2948.53,2948.53,500.0,2950.18,2950.18,2948.53,2948.53,500.0
2024-07-12 14:50:00,2949.03,2949.03,2948.11,2948.11,200.0,2949.03,2949.03,2948.11,2948.11,200.0
2024-07-12 15:00:00,2948.11,2948.11,2948.11,2948.11,0.0,2948.11,2948.11,2948.11,2948.11,0.0
2024-07-12 15:10:00,2949.73,2949.73,2947.19,2947.4,641.0,2949.73,2949.73,2947.19,2947.4,641.0
2024-07-12 15:20:00,2944.6,2950.21,2944.6,2950.21,615.0,2944.6,2950.21,2944.6,2950.21,615.0
2024-07-12 15:30:00,2951.0,2951.0,2941.0,2941.0,639.0,2951.0,2951.0,2941.0,2941.0,639.0
2024-07-12 15:40:00,2929.53,2929.53,2929.53,2929.53,100.0,2929.53,2929.53,2929.53,2929.53,100.0
2024-07-12 15:50:00,2927.38,2930.12,2919.72,2923.37,3833.0,2927.38,2930.12,2919.72,2923.37,3833.0
2024-07-15 09:30:00,2912.5,2923.43,2912.5,2916.56,1008.0,2912.5,2923.43,2912.5,2916.56,1008.0
2024-07-15 09:40:00,2919.48,2926.21,2919.48,2926.21,200.0,2919.48,2926.21,2919.48,2926.21,200.0
2024-07-15 09:50:00,2926.21,2926.21,2926.21,2926.21,0.0,2926.21,2926.21,2926.21,2926.21,0.0
2024-07-15 10:00:00,2920.23,2920.23,2920.23,2920.23,131.0,2920.23,2920.23,2920.23,2920.23,131.0
2024-07-15 10:10:00,2920.01,2930.59,2920.01,2926.65,1897.0,2920.01,2930.59,2920.01,2926.65,1897.0
2024-07-15 10:20:00,2935.98,2939.42,2927.63,2939.42,577.0,2935.98,2939.42,2927.63,2939.42,577.0
2024-07-15 10:30:00,2941.11,2941.46,2941.11,2941.45,200.0,2941.11,2941.46,2941.11,2941.45,200.0
2024-07-15 10:40:00,2941.72,2945.34,2941.69,2945.34,600.0,2941.72,2945.34,2941.69,2945.34,600.0
2024-07-15 10:50:00,2945.04,2951.22,2942.16,2951.22,2140.0,2945.04,2951.22,2942.16,2951.22,2140.0
2024-07-15 11:00:00,2951.22,2951.22,2951.22,2951.22,0.0,2951.22,2951.22,2951.22,2951.22,0.0
2024-07-15 11:10:00,2957.63,2959.33,2957.41,2958.44,400.0,2957.63,2959.33,2957.41,2958.44,400.0
2024-07-15 11:20:00,2956.01,2957.65,2952.0,2952.01,1206.0,2956.01,2957.65,2952.0,2952.01,1206.0
2024-07-15 11:30:00,2952.0,2952.0,2948.07,2949.17,1226.0,2952.0,2952.0,2948.07,2949.17,1226.0
2024-07-15 11:40:00,2951.15,2951.15,2948.44,2948.45,647.0,2951.15,2951.15,2948.44,2948.45,647.0
2024-07-15 11:50:00,2953.93,2953.93,2950.43,2950.43,200.0,2953.93,2953.93,2950.43,2950.43,200.0
2024-07-15 12:00:00,2948.07,2950.98,2948.07,2950.98,400.0,2948.07,2950.98,2948.07,2950.98,400.0
2024-07-15 12:10:00,2945.01,2951.17,2945.01,2951.17,400.0,2945.01,2951.17,2945.01,2951.17,400.0
2024-07-15 12:20:00,2949.82,2949.82,2949.81,2949.82,100.0,2949.82,2949.82,2949.81,2949.82,100.0
2024-07-15 12:30:00,2949.82,2949.82,2949.82,2949.82,0.0,2949.82,2949.82,2949.82,2949.82,0.0
2024-07-15 12:40:00,2949.4,2949.4,2949.4,2949.4,600.0,2949.4,2949.4,2949.4,2949.4,600.0
2024-07-15 12:50:00,2949.4,2949.4,2949.4,2949.4,0.0,2949.4,2949.4,2949.4,2949.4,0.0
2024-07-15 13:00:00,2949.2,2949.2,2949.2,2949.2,500.0,2949.2,2949.2,2949.2,2949.2,500.0
2024-07-15 13:10:00,2955.66,2955.66,2955.66,2955.66,100.0,2955.66,2955.66,2955.66,2955.66,100.0
2024-07-15 13:20:00,2954.48,2954.48,2951.55,2951.56,200.0,2954.48,2954.48,2951.55,2951.56,200.0
2024-07-15 13:30:00,2957.66,2957.67,2955.26,2955.27,200.0,2957.66,2957.67,2955.26,2955.27,200.0
2024-07-15 13:40:00,2955.27,2955.27,2955.27,2955.27,0.0,2955.27,2955.27,2955.27,2955.27,0.0
2024-07-15 13:50:00,2955.27,2955.27,2955.27,2955.27,0.0,2955.27,2955.27,2955.27,2955.27,0.0
2024-07-15 14:00:00,2954.84,2955.0,2954.84,2955.0,900.0,2954.84,2955.0,2954.84,2955.0,900.0
2024-07-15 14:10:00,2955.1,2955.1,2951.18,2951.83,800.0,2955.1,2955.1,2951.18,2951.83,800.0
2024-07-15 14:20:00,2954.86,2954.86,2954.78,2954.78,200.0,2954.86,2954.86,2954.78,2954.78,200.0
2024-07-15 14:30:00,2954.78,2954.78,2954.78,2954.78,0.0,2954.78,2954.78,2954.78,2954.78,0.0
2024-07-15 14:40:00,2951.98,2952.46,2951.98,2952.45,700.0,2951.98,2952.46,2951.98,2952.45,700.0
2024-07-15 14:50:00,2952.45,2952.45,2952.45,2952.45,0.0,2952.45,2952.45,2952.45,2952.45,0.0
2024-07-15 15:00:00,2954.55,2956.4,2954.55,2956.4,530.0,2954.55,2956.4,2954.55,2956.4,530.0
2024-07-15 15:10:00,2956.4,2956.4,2956.4,2956.4,0.0,2956.4,2956.4,2956.4,2956.4,0.0
2024-07-15 15:20:00,2956.8,2960.24,2956.8,2960.24,1713.0,2956.8,2960.24,2956.8,2960.24,1713.0
2024-07-15 15:30:00,2958.99,2959.57,2958.55,2958.55,300.0,2958.99,2959.57,2958.55,2958.55,300.0
2024-07-15 15:40:00,2956.19,2956.19,2953.76,2953.76,300.0,2956.19,2956.19,2953.76,2953.76,300.0
2024-07-15 15:50:00,2944.0,2946.69,2939.33,2945.84,2495.0,2944.0,2946.69,2939.33,2945.84,2495.0
2024-07-16 09:30:00,2954.69,2972.78,2954.69,2962.0,505.0,2954.69,2972.78,2954.69,2962.0,505.0
2024-07-16 09:40:00,2965.45,2979.88,2965.45,2979.88,1421.0,2965.45,2979.88,2965.45,2979.88,1421.0
2024-07-16 09:50:00,2981.76,2994.5,2973.35,2974.51,2654.0,2981.76,2994.5,2973.35,2974.51,2654.0
2024-07-16 10:00:00,2967.23,2977.5,2967.22,2968.71,500.0,2967.23,2977.5,2967.22,2968.71,500.0
2024-07-16 10:10:00,2981.74,2986.15,2981.74,2985.04,700.0,2981.74,2986.15,2981.74,2985.04,700.0
2024-07-16 10:20:00,2980.15,2987.0,2980.15,2987.0,300.0,2980.15,2987.0,2980.15,2987.0,300.0
2024-07-16 10:30:00,2975.8,2978.52,2970.63,2971.1,700.0,2975.8,2978.52,2970.63,2971.1,700.0
2024-07-16 10:40:00,2970.0,2977.71,2970.0,2977.71,301.0,2970.0,2977.71,2970.0,2977.71,301.0
2024-07-16 10:50:00,2971.24,2971.24,2969.04,2969.87,400.0,2971.24,2971.24,2969.04,2969.87,400.0
2024-07-16 11:00:00,2968.68,2972.93,2963.0,2965.58,3110.0,2968.68,2972.93,2963.0,2965.58,3110.0
2024-07-16 11:10:00,2970.85,2974.51,2970.17,2970.17,965.0,2970.85,2974.51,2970.17,2970.17,965.0
2024-07-16 11:20:00,2972.55,2972.56,2972.15,2972.56,300.0,2972.55,2972.56,2972.15,2972.56,300.0
2024-07-16 11:30:00,2969.0,2969.0,2963.21,2963.22,400.0,2969.0,2969.0,2963.21,2963.22,400.0
2024-07-16 11:40:00,2968.02,2968.02,2963.93,2963.93,200.0,2968.02,2968.02,2963.93,2963.93,200.0
2024-07-16 11:50:00,2964.56,2969.91,2963.38,2969.91,700.0,2964.56,2969.91,2963.38,2969.91,700.0
2024-07-16 12:00:00,2969.48,2976.0,2969.48,2975.31,436.0,2969.48,2976.0,2969.48,2975.31,436.0
2024-07-16 12:10:00,2978.45,2978.45,2976.81,2976.81,200.0,2978.45,2978.45,2976.81,2976.81,200.0
2024-07-16 12:20:00,2977.99,2977.99,2977.99,2977.99,100.0,2977.99,2977.99,2977.99,2977.99,100.0
2024-07-16 12:30:00,2978.22,2978.22,2978.22,2978.22,100.0,2978.22,2978.22,2978.22,2978.22,100.0
2024-07-16 12:40:00,2978.22,2978.22,2978.22,2978.22,0.0,2978.22,2978.22,2978.22,2978.22,0.0
2024-07-16 12:50:00,2978.22,2978.22,2978.22,2978.22,0.0,2978.22,2978.22,2978.22,2978.22,0.0
2024-07-16 13:00:00,2986.0,2987.73,2986.0,2987.73,300.0,2986.0,2987.73,2986.0,2987.73,300.0
2024-07-16 13:10:00,2984.2,2989.76,2984.19,2989.75,300.0,2984.2,2989.76,2984.19,2989.75,300.0
2024-07-16 13:20:00,2989.2,2989.2,2981.03,2985.0,3857.0,2989.2,2989.2,2981.03,2985.0,3857.0
2024-07-16 13:30:00,2990.08,2990.08,2989.31,2989.31,200.0,2990.08,2990.08,2989.31,2989.31,200.0
2024-07-16 13:40:00,2989.31,2989.31,2989.31,2989.31,0.0,2989.31,2989.31,2989.31,2989.31,0.0
2024-07-16 13:50:00,2991.01,2994.09,2990.56,2990.56,734.0,2991.01,2994.09,2990.56,2990.56,734.0
2024-07-16 14:00:00,2990.74,2990.74,2990.74,2990.74,409.0,2990.74,2990.74,2990.74,2990.74,409.0
2024-07-16 14:10:00,2992.55,2992.55,2992.55,2992.55,100.0,2992.55,2992.55,2992.55,2992.55,100.0
2024-07-16 14:20:00,2988.36,2992.64,2988.36,2992.64,347.0,2988.36,2992.64,2988.36,2992.64,347.0
2024-07-16 14:30:00,2992.64,2992.64,2992.64,2992.64,0.0,2992.64,2992.64,2992.64,2992.64,0.0
2024-07-16 14:40:00,2997.47,2997.91,2997.47,2997.81,327.0,2997.47,2997.91,2997.47,2997.81,327.0
2024-07-16 14:50:00,2999.12,3007.65,2999.11,3002.66,2741.0,2999.12,3007.65,2999.11,3002.66,2741.0
2024-07-16 15:00:00,3002.66,3002.74,2995.84,2997.18,2051.0,3002.66,3002.74,2995.84,2997.18,2051.0
2024-07-16 15:10:00,2996.59,3003.65,2996.59,2997.0,1589.0,2996.59,3003.65,2996.59,2997.0,1589.0
2024-07-16 15:20:00,2997.81,2997.92,2997.81,2997.81,443.0,2997.81,2997.92,2997.81,2997.81,443.0
2024-07-16 15:30:00,2996.58,2996.58,2993.2,2993.2,1348.0,2996.58,2996.58,2993.2,2993.2,1348.0
2024-07-16 15:40:00,2993.11,2995.2,2993.11,2995.18,600.0,2993.11,2995.2,2993.11,2995.18,600.0
2024-07-16 15:50:00,2992.4,2992.89,2985.01,2988.78,3451.0,2992.4,2992.89,2985.01,2988.78,3451.0
2024-07-17 09:30:00,2996.0,2996.0,2984.97,2984.97,616.0,2996.0,2996.0,2984.97,2984.97,616.0
2024-07-17 09:40:00,2983.84,2983.84,2983.84,2983.84,100.0,2983.84,2983.84,2983.84,2983.84,100.0
2024-07-17 09:50:00,2980.68,2980.68,2980.68,2980.68,100.0,2980.68,2980.68,2980.68,2980.68,100.0
2024-07-17 10:00:00,2984.47,2991.55,2978.74,2979.64,658.0,2984.47,2991.55,2978.74,2979.64,658.0
2024-07-17 10:10:00,2980.16,2989.5,2980.16,2981.6,300.0,2980.16,2989.5,2980.16,2981.6,300.0
2024-07-17 10:20:00,2989.07,2990.98,2989.06,2990.98,590.0,2989.07,2990.98,2989.06,2990.98,590.0
2024-07-17 10:30:00,2990.98,2990.98,2990.98,2990.98,0.0,2990.98,2990.98,2990.98,2990.98,0.0
2024-07-17 10:40:00,2971.34,2971.34,2964.31,2967.91,801.0,2971.34,2971.34,2964.31,2967.91,801.0
2024-07-17 10:50:00,2970.88,2970.88,2970.88,2970.88,100.0,2970.88,2970.88,2970.88,2970.88,100.0
2024-07-17 11:00:00,2967.45,2969.41,2960.0,2969.41,1281.0,2967.45,2969.41,2960.0,2969.41,1281.0
2024-07-17 11:10:00,2968.02,2968.02,2963.45,2963.45,200.0,2968.02,2968.02,2963.45,2963.45,200.0
2024-07-17 11:20:00,2959.93,2959.93,2957.5,2957.51,300.0,2959.93,2959.93,2957.5,2957.51,300.0
2024-07-17 11:30:00,2963.22,2969.01,2962.88,2969.01,400.0,2963.22,2969.01,2962.88,2969.01,400.0
2024-07-17 11:40:00,2969.01,2969.01,2969.01,2969.01,0.0,2969.01,2969.01,2969.01,2969.01,0.0
2024-07-17 11:50:00,2970.61,2974.37,2970.61,2974.29,800.0,2970.61,2974.37,2970.61,2974.29,800.0
2024-07-17 12:00:00,2974.29,2974.29,2974.29,2974.29,0.0,2974.29,2974.29,2974.29,2974.29,0.0
2024-07-17 12:10:00,2974.29,2974.29,2974.29,2974.29,0.0,2974.29,2974.29,2974.29,2974.29,0.0
2024-07-17 12:20:00,2977.47,2977.47,2977.25,2977.25,286.0,2977.47,2977.47,2977.25,2977.25,286.0
2024-07-17 12:30:00,2970.97,2974.17,2970.96,2974.17,778.0,2970.97,2974.17,2970.96,2974.17,778.0
2024-07-17 12:40:00,2974.17,2974.17,2974.17,2974.17,0.0,2974.17,2974.17,2974.17,2974.17,0.0
2024-07-17 12:50:00,2973.29,2977.15,2973.29,2977.15,500.0,2973.29,2977.15,2973.29,2977.15,500.0
2024-07-17 13:00:00,2975.47,2979.25,2974.94,2979.25,500.0,2975.47,2979.25,2974.94,2979.25,500.0
2024-07-17 13:10:00,2979.25,2979.25,2979.25,2979.25,0.0,2979.25,2979.25,2979.25,2979.25,0.0
2024-07-17 13:20:00,2976.17,2979.5,2976.17,2979.07,535.0,2976.17,2979.5,2976.17,2979.07,535.0
2024-07-17 13:30:00,2979.07,2979.07,2979.07,2979.07,0.0,2979.07,2979.07,2979.07,2979.07,0.0
2024-07-17 13:40:00,2976.04,2976.04,2973.5,2973.5,383.0,2976.04,2976.04,2973.5,2973.5,383.0
2024-07-17 13:50:00,2968.91,2969.06,2968.76,2969.06,724.0,2968.91,2969.06,2968.76,2969.06,724.0
2024-07-17 14:00:00,2969.06,2969.06,2969.06,2969.06,0.0,2969.06,2969.06,2969.06,2969.06,0.0
2024-07-17 14:10:00,2969.88,2972.21,2967.41,2972.2,600.0,2969.88,2972.21,2967.41,2972.2,600.0
2024-07-17 14:20:00,2978.81,2978.81,2978.81,2978.81,100.0,2978.81,2978.81,2978.81,2978.81,100.0
2024-07-17 14:30:00,2980.18,2980.47,2980.18,2980.47,200.0,2980.18,2980.47,2980.18,2980.47,200.0
2024-07-17 14:40:00,2984.55,2987.19,2984.55,2987.18,327.0,2984.55,2987.19,2984.55,2987.18,327.0
2024-07-17 14:50:00,2987.31,2987.31,2987.31,2987.31,100.0,2987.31,2987.31,2987.31,2987.31,100.0
2024-07-17 15:00:00,2989.69,2990.14,2984.85,2990.14,1878.0,2989.69,2990.14,2984.85,2990.14,1878.0
2024-07-17 15:10:00,2996.47,2996.47,2987.83,2987.83,777.0,2996.47,2996.47,2987.83,2987.83,777.0
2024-07-17 15:20:00,2987.23,2991.47,2987.23,2990.1,778.0,2987.23,2991.47,2987.23,2990.1,778.0
2024-07-17 15:30:00,2988.36,2990.66,2987.09,2990.66,1098.0,2988.36,2990.66,2987.09,2990.66,1098.0
2024-07-17 15:40:00,2987.58,2988.46,2979.2,2979.2,800.0,2987.58,2988.46,2979.2,2979.2,800.0
2024-07-17 15:50:00,2977.5,2991.5,2977.5,2987.42,7342.0,2977.5,2991.5,2977.5,2987.42,7342.0
2024-07-18 09:30:00,2983.59,2983.59,2983.59,2983.59,906.0,2983.59,2983.59,2983.59,2983.59,906.0
2024-07-18 09:40:00,2970.47,2970.92,2970.47,2970.92,200.0,2970.47,2970.92,2970.47,2970.92,200.0
2024-07-18 09:50:00,2990.0,2990.0,2988.06,2989.83,300.0,2990.0,2990.0,2988.06,2989.83,300.0
2024-07-18 10:00:00,2978.45,2980.0,2976.9,2976.9,1464.0,2978.45,2980.0,2976.9,2976.9,1464.0
2024-07-18 10:10:00,2975.21,2975.21,2975.21,2975.21,100.0,2975.21,2975.21,2975.21,2975.21,100.0
2024-07-18 10:20:00,2979.97,2979.97,2975.37,2976.71,441.0,2979.97,2979.97,2975.37,2976.71,441.0
2024-07-18 10:30:00,2976.71,2976.71,2976.71,2976.71,0.0,2976.71,2976.71,2976.71,2976.71,0.0
2024-07-18 10:40:00,2962.37,2962.37,2962.36,2962.37,100.0,2962.37,2962.37,2962.36,2962.37,100.0
2024-07-18 10:50:00,2960.8,2961.3,2955.85,2955.85,1815.0,2960.8,2961.3,2955.85,2955.85,1815.0
2024-07-18 11:00:00,2946.39,2950.0,2946.39,2950.0,200.0,2946.39,2950.0,2946.39,2950.0,200.0
2024-07-18 11:10:00,2954.49,2954.49,2954.49,2954.49,100.0,2954.49,2954.49,2954.49,2954.49,100.0
2024-07-18 11:20:00,2956.38,2959.0,2950.55,2951.0,786.0,2956.38,2959.0,2950.55,2951.0,786.0
2024-07-18 11:30:00,2956.5,2957.08,2950.01,2957.08,519.0,2956.5,2957.08,2950.01,2957.08,519.0
2024-07-18 11:40:00,2946.07,2946.07,2946.07,2946.07,111.0,2946.07,2946.07,2946.07,2946.07,111.0
2024-07-18 11:50:00,2941.35,2941.35,2940.29,2940.29,200.0,2941.35,2941.35,2940.29,2940.29,200.0
2024-07-18 12:00:00,2941.92,2942.69,2936.5,2941.76,818.0,2941.92,2942.69,2936.5,2941.76,818.0
2024-07-18 12:10:00,2942.45,2943.79,2939.19,2943.79,740.0,2942.45,2943.79,2939.19,2943.79,740.0
2024-07-18 12:20:00,2943.79,2943.79,2943.79,2943.79,118.0,2943.79,2943.79,2943.79,2943.79,118.0
2024-07-18 12:30:00,2941.43,2941.44,2941.42,2941.42,212.0,2941.43,2941.44,2941.42,2941.42,212.0
2024-07-18 12:40:00,2938.69,2939.5,2938.69,2939.5,200.0,2938.69,2939.5,2938.69,2939.5,200.0
2024-07-18 12:50:00,2942.92,2946.46,2942.92,2946.45,300.0,2942.92,2946.46,2942.92,2946.45,300.0
2024-07-18 13:00:00,2944.99,2946.77,2943.21,2943.21,600.0,2944.99,2946.77,2943.21,2943.21,600.0
2024-07-18 13:10:00,2938.59,2938.59,2932.5,2932.5,200.0,2938.59,2938.59,2932.5,2932.5,200.0
2024-07-18 13:20:00,2935.74,2935.74,2935.74,2935.74,200.0,2935.74,2935.74,2935.74,2935.74,200.0
2024-07-18 13:30:00,2935.74,2935.74,2935.74,2935.74,0.0,2935.74,2935.74,2935.74,2935.74,0.0
2024-07-18 13:40:00,2935.74,2935.74,2935.74,2935.74,0.0,2935.74,2935.74,2935.74,2935.74,0.0
2024-07-18 13:50:00,2940.46,2941.19,2940.29,2940.29,600.0,2940.46,2941.19,2940.29,2940.29,600.0
2024-07-18 14:00:00,2938.2,2938.2,2938.2,2938.2,100.0,2938.2,2938.2,2938.2,2938.2,100.0
2024-07-18 14:10:00,2938.22,2938.22,2938.22,2938.22,213.0,2938.22,2938.22,2938.22,2938.22,213.0
2024-07-18 14:20:00,2932.28,2933.83,2921.27,2921.27,905.0,2932.28,2933.83,2921.27,2921.27,905.0
2024-07-18 14:30:00,2921.27,2921.27,2921.27,2921.27,0.0,2921.27,2921.27,2921.27,2921.27,0.0
2024-07-18 14:40:00,2930.89,2934.03,2930.88,2934.03,857.0,2930.89,2934.03,2930.88,2934.03,857.0
2024-07-18 14:50:00,2934.8,2937.7,2934.79,2937.7,206.0,2934.8,2937.7,2934.79,2937.7,206.0
2024-07-18 15:00:00,2938.27,2941.74,2938.27,2941.74,200.0,2938.27,2941.74,2938.27,2941.74,200.0
2024-07-18 15:10:00,2941.18,2942.38,2938.66,2942.38,400.0,2941.18,2942.38,2938.66,2942.38,400.0
2024-07-18 15:20:00,2942.12,2942.12,2938.9,2938.9,200.0,2942.12,2942.12,2938.9,2938.9,200.0
2024-07-18 15:30:00,2936.39,2936.39,2934.92,2934.92,300.0,2936.39,2936.39,2934.92,2934.92,300.0
2024-07-18 15:40:00,2934.92,2934.92,2934.92,2934.92,0.0,2934.92,2934.92,2934.92,2934.92,0.0
2024-07-18 15:50:00,2928.16,2935.79,2923.78,2931.83,2780.0,2928.16,2935.79,2923.78,2931.83,2780.0
2024-07-19 09:30:00,2949.34,2949.34,2939.38,2939.39,4011.0,2949.34,2949.34,2939.38,2939.39,4011.0
2024-07-19 09:40:00,2947.27,2948.16,2947.27,2948.16,300.0,2947.27,2948.16,2947.27,2948.16,300.0
2024-07-19 09:50:00,2942.34,2942.34,2942.33,2942.34,200.0,2942.34,2942.34,2942.33,2942.34,200.0
2024-07-19 10:00:00,2936.8,2936.8,2936.79,2936.8,100.0,2936.8,2936.8,2936.79,2936.8,100.0
2024-07-19 10:10:00,2934.65,2940.95,2932.05,2940.95,1854.0,2934.65,2940.95,2932.05,2940.95,1854.0
2024-07-19 10:20:00,2941.07,2941.07,2940.45,2940.45,200.0,2941.07,2941.07,2940.45,2940.45,200.0
2024-07-19 10:30:00,2936.11,2936.11,2936.1,2936.11,200.0,2936.11,2936.11,2936.1,2936.11,200.0
2024-07-19 10:40:00,2934.22,2940.31,2931.91,2940.31,605.0,2934.22,2940.31,2931.91,2940.31,605.0
2024-07-19 10:50:00,2940.7,2947.42,2940.7,2941.37,900.0,2940.7,2947.42,2940.7,2941.37,900.0
2024-07-19 11:00:00,2944.27,2945.81,2941.41,2945.81,700.0,2944.27,2945.81,2941.41,2945.81,700.0
2024-07-19 11:10:00,2947.43,2950.15,2945.55,2947.48,2903.0,2947.43,2950.15,2945.55,2947.48,2903.0
2024-07-19 11:20:00,2941.69,2953.23,2941.69,2953.23,400.0,2941.69,2953.23,2941.69,2953.23,400.0
2024-07-19 11:30:00,2944.93,2947.37,2940.28,2947.37,1400.0,2944.93,2947.37,2940.28,2947.37,1400.0
2024-07-19 11:40:00,2951.88,2951.88,2945.02,2945.02,1144.0,2951.88,2951.88,2945.02,2945.02,1144.0
2024-07-19 11:50:00,2952.39,2952.39,2952.38,2952.39,100.0,2952.39,2952.39,2952.38,2952.39,100.0
2024-07-19 12:00:00,2960.43,2960.43,2960.42,2960.43,100.0,2960.43,2960.43,2960.42,2960.43,100.0
2024-07-19 12:10:00,2960.43,2960.43,2960.43,2960.43,0.0,2960.43,2960.43,2960.43,2960.43,0.0
2024-07-19 12:20:00,2960.11,2960.11,2960.11,2960.11,135.0,2960.11,2960.11,2960.11,2960.11,135.0
2024-07-19 12:30:00,2959.87,2959.87,2959.87,2959.87,100.0,2959.87,2959.87,2959.87,2959.87,100.0
2024-07-19 12:40:00,2967.61,2973.71,2967.61,2973.71,300.0,2967.61,2973.71,2967.61,2973.71,300.0
2024-07-19 12:50:00,2971.12,2973.48,2960.82,2960.82,1000.0,2971.12,2973.48,2960.82,2960.82,1000.0
2024-07-19 13:00:00,2960.82,2960.82,2960.82,2960.82,0.0,2960.82,2960.82,2960.82,2960.82,0.0
2024-07-19 13:10:00,2958.31,2958.95,2954.97,2954.97,600.0,2958.31,2958.95,2954.97,2954.97,600.0
2024-07-19 13:20:00,2957.43,2958.15,2954.48,2955.6,787.0,2957.43,2958.15,2954.48,2955.6,787.0
2024-07-19 13:30:00,2954.27,2954.27,2954.27,2954.27,120.0,2954.27,2954.27,2954.27,2954.27,120.0
2024-07-19 13:40:00,2955.81,2955.81,2952.16,2952.16,379.0,2955.81,2955.81,2952.16,2952.16,379.0
2024-07-19 13:50:00,2955.23,2963.01,2955.22,2963.01,694.0,2955.23,2963.01,2955.22,2963.01,694.0
2024-07-19 14:00:00,2960.58,2960.58,2958.06,2959.42,500.0,2960.58,2960.58,2958.06,2959.42,500.0
2024-07-19 14:10:00,2957.26,2957.26,2954.94,2956.44,300.0,2957.26,2957.26,2954.94,2956.44,300.0
2024-07-19 14:20:00,2952.94,2952.94,2949.57,2949.58,220.0,2952.94,2952.94,2949.57,2949.58,220.0
2024-07-19 14:30:00,2949.58,2949.58,2949.58,2949.58,0.0,2949.58,2949.58,2949.58,2949.58,0.0
2024-07-19 14:40:00,2950.19,2950.36,2950.06,2950.06,600.0,2950.19,2950.36,2950.06,2950.06,600.0
2024-07-19 14:50:00,2954.19,2954.19,2954.19,2954.19,100.0,2954.19,2954.19,2954.19,2954.19,100.0
2024-07-19 15:00:00,2955.74,2957.74,2954.31,2954.31,850.0,2955.74,2957.74,2954.31,2954.31,850.0
2024-07-19 15:10:00,2954.31,2954.31,2954.31,2954.31,0.0,2954.31,2954.31,2954.31,2954.31,0.0
2024-07-19 15:20:00,2959.42,2959.42,2956.88,2956.88,700.0,2959.42,2959.42,2956.88,2956.88,700.0
2024-07-19 15:30:00,2956.06,2956.06,2950.78,2952.89,1291.0,2956.06,2956.06,2950.78,2952.89,1291.0
2024-07-19 15:40:00,2949.7,2953.51,2949.7,2953.12,700.0,2949.7,2953.51,2949.7,2953.12,700.0
2024-07-19 15:50:00,2951.1,2955.0,2948.24,2954.76,1988.0,2951.1,2955.0,2948.24,2954.76,1988.0
2024-07-22 09:30:00,2955.83,2973.85,2953.61,2973.85,998.0,2955.83,2973.85,2953.61,2973.85,998.0
2024-07-22 09:40:00,2969.59,2976.14,2969.59,2976.14,200.0,2969.59,2976.14,2969.59,2976.14,200.0
2024-07-22 09:50:00,2966.52,2966.52,2966.52,2966.52,353.0,2966.52,2966.52,2966.52,2966.52,353.0
2024-07-22 10:00:00,2954.35,2961.0,2954.35,2955.0,624.0,2954.35,2961.0,2954.35,2955.0,624.0
2024-07-22 10:10:00,2957.13,2957.13,2954.3,2954.3,323.0,2957.13,2957.13,2954.3,2954.3,323.0
2024-07-22 10:20:00,2958.41,2958.41,2955.32,2955.32,300.0,2958.41,2958.41,2955.32,2955.32,300.0
2024-07-22 10:30:00,2962.18,2962.19,2962.18,2962.18,100.0,2962.18,2962.19,2962.18,2962.18,100.0
2024-07-22 10:40:00,2962.18,2962.18,2962.18,2962.18,0.0,2962.18,2962.18,2962.18,2962.18,0.0
2024-07-22 10:50:00,2958.53,2961.22,2958.53,2961.22,300.0,2958.53,2961.22,2958.53,2961.22,300.0
2024-07-22 11:00:00,2959.83,2959.83,2955.14,2955.14,361.0,2959.83,2959.83,2955.14,2955.14,361.0
2024-07-22 11:10:00,2960.0,2960.0,2959.9,2959.9,400.0,2960.0,2960.0,2959.9,2959.9,400.0
2024-07-22 11:20:00,2951.4,2951.59,2951.4,2951.59,200.0,2951.4,2951.59,2951.4,2951.59,200.0
2024-07-22 11:30:00,2948.81,2948.81,2948.81,2948.81,100.0,2948.81,2948.81,2948.81,2948.81,100.0
2024-07-22 11:40:00,2948.81,2948.81,2948.81,2948.81,0.0,2948.81,2948.81,2948.81,2948.81,0.0
2024-07-22 11:50:00,2945.35,2945.35,2944.3,2944.3,200.0,2945.35,2945.35,2944.3,2944.3,200.0
2024-07-22 12:00:00,2944.75,2944.75,2943.41,2943.41,200.0,2944.75,2944.75,2943.41,2943.41,200.0
2024-07-22 12:10:00,2946.76,2946.76,2941.28,2941.28,200.0,2946.76,2946.76,2941.28,2941.28,200.0
2024-07-22 12:20:00,2950.19,2950.3,2940.68,2945.0,968.0,2950.19,2950.3,2940.68,2945.0,968.0
2024-07-22 12:30:00,2949.84,2949.84,2949.84,2949.84,100.0,2949.84,2949.84,2949.84,2949.84,100.0
2024-07-22 12:40:00,2953.61,2956.56,2953.61,2956.56,300.0,2953.61,2956.56,2953.61,2956.56,300.0
2024-07-22 12:50:00,2953.85,2963.21,2953.32,2963.21,700.0,2953.85,2963.21,2953.32,2963.21,700.0
2024-07-22 13:00:00,2962.18,2964.78,2962.18,2964.78,204.0,2962.18,2964.78,2962.18,2964.78,204.0
2024-07-22 13:10:00,2961.47,2961.47,2961.47,2961.47,100.0,2961.47,2961.47,2961.47,2961.47,100.0
2024-07-22 13:20:00,2961.47,2961.47,2961.47,2961.47,0.0,2961.47,2961.47,2961.47,2961.47,0.0
2024-07-22 13:30:00,2961.28,2961.28,2961.28,2961.28,100.0,2961.28,2961.28,2961.28,2961.28,100.0
2024-07-22 13:40:00,2959.47,2959.47,2959.14,2959.14,200.0,2959.47,2959.47,2959.14,2959.14,200.0
2024-07-22 13:50:00,2959.14,2959.14,2959.14,2959.14,0.0,2959.14,2959.14,2959.14,2959.14,0.0
2024-07-22 14:00:00,2959.14,2959.14,2959.14,2959.14,0.0,2959.14,2959.14,2959.14,2959.14,0.0
2024-07-22 14:10:00,2959.14,2960.04,2953.65,2956.35,3500.0,2959.14,2960.04,2953.65,2956.35,3500.0
2024-07-22 14:20:00,2956.61,2956.61,2952.09,2956.4,1805.0,2956.61,2956.61,2952.09,2956.4,1805.0
2024-07-22 14:30:00,2960.73,2966.13,2960.73,2966.13,200.0,2960.73,2966.13,2960.73,2966.13,200.0
2024-07-22 14:40:00,2964.44,2964.44,2964.44,2964.44,100.0,2964.44,2964.44,2964.44,2964.44,100.0
2024-07-22 14:50:00,2961.26,2961.26,2961.25,2961.26,100.0,2961.26,2961.26,2961.25,2961.26,100.0
2024-07-22 15:00:00,2958.43,2965.28,2958.43,2961.05,600.0,2958.43,2965.28,2958.43,2961.05,600.0
2024-07-22 15:10:00,2961.9,2961.9,2961.9,2961.9,100.0,2961.9,2961.9,2961.9,2961.9,100.0
2024-07-22 15:20:00,2959.52,2960.5,2958.04,2958.04,301.0,2959.52,2960.5,2958.04,2958.04,301.0
2024-07-22 15:30:00,2959.63,2959.63,2959.63,2959.63,100.0,2959.63,2959.63,2959.63,2959.63,100.0
2024-07-22 15:40:00,2957.66,2961.22,2956.27,2961.22,300.0,2957.66,2961.22,2956.27,2961.22,300.0
2024-07-22 15:50:00,2960.46,2963.75,2954.49,2957.06,2912.0,2960.46,2963.75,2954.49,2957.06,2912.0
2024-07-23 09:30:00,2940.0,2940.0,2923.98,2937.61,2565.0,2940.0,2940.0,2923.98,2937.61,2565.0
2024-07-23 09:40:00,2914.25,2932.7,2914.25,2932.7,778.0,2914.25,2932.7,2914.25,2932.7,778.0
2024-07-23 09:50:00,2946.54,2948.34,2946.01,2948.09,800.0,2946.54,2948.34,2946.01,2948.09,800.0
2024-07-23 10:00:00,2945.08,2945.08,2945.0,2945.0,631.0,2945.08,2945.08,2945.0,2945.0,631.0
2024-07-23 10:10:00,2952.46,2954.06,2952.46,2954.06,369.0,2952.46,2954.06,2952.46,2954.06,369.0
2024-07-23 10:20:00,2948.06,2967.82,2948.06,2964.95,1442.0,2948.06,2967.82,2948.06,2964.95,1442.0
2024-07-23 10:30:00,2961.15,2961.15,2955.59,2955.59,400.0,2961.15,2961.15,2955.59,2955.59,400.0
2024-07-23 10:40:00,2957.9,2957.9,2957.9,2957.9,200.0,2957.9,2957.9,2957.9,2957.9,200.0
2024-07-23 10:50:00,2950.27,2950.27,2948.09,2948.09,600.0,2950.27,2950.27,2948.09,2948.09,600.0
2024-07-23 11:00:00,2944.72,2944.72,2944.71,2944.72,162.0,2944.72,2944.72,2944.71,2944.72,162.0
2024-07-23 11:10:00,2946.0,2946.0,2946.0,2946.0,200.0,2946.0,2946.0,2946.0,2946.0,200.0
2024-07-23 11:20:00,2946.0,2946.0,2946.0,2946.0,0.0,2946.0,2946.0,2946.0,2946.0,0.0
2024-07-23 11:30:00,2950.61,2950.61,2950.61,2950.61,100.0,2950.61,2950.61,2950.61,2950.61,100.0
2024-07-23 11:40:00,2959.33,2959.33,2959.33,2959.33,136.0,2959.33,2959.33,2959.33,2959.33,136.0
2024-07-23 11:50:00,2959.33,2959.33,2959.33,2959.33,0.0,2959.33,2959.33,2959.33,2959.33,0.0
2024-07-23 12:00:00,2961.51,2961.51,2958.14,2958.14,453.0,2961.51,2961.51,2958.14,2958.14,453.0
2024-07-23 12:10:00,2953.64,2953.64,2953.63,2953.64,101.0,2953.64,2953.64,2953.63,2953.64,101.0
2024-07-23 12:20:00,2950.88,2950.88,2950.88,2950.88,100.0,2950.88,2950.88,2950.88,2950.88,100.0
2024-07-23 12:30:00,2952.43,2952.43,2949.79,2949.79,421.0,2952.43,2952.43,2949.79,2949.79,421.0
2024-07-23 12:40:00,2949.79,2949.79,2949.79,2949.79,0.0,2949.79,2949.79,2949.79,2949.79,0.0
2024-07-23 12:50:00,2949.79,2949.79,2949.79,2949.79,0.0,2949.79,2949.79,2949.79,2949.79,0.0
2024-07-23 13:00:00,2949.79,2949.79,2949.79,2949.79,0.0,2949.79,2949.79,2949.79,2949.79,0.0
2024-07-23 13:10:00,2950.0,2950.0,2950.0,2950.0,100.0,2950.0,2950.0,2950.0,2950.0,100.0
2024-07-23 13:20:00,2950.0,2950.0,2950.0,2950.0,0.0,2950.0,2950.0,2950.0,2950.0,0.0
2024-07-23 13:30:00,2951.79,2951.79,2951.79,2951.79,100.0,2951.79,2951.79,2951.79,2951.79,100.0
2024-07-23 13:40:00,2946.0,2946.0,2946.0,2946.0,100.0,2946.0,2946.0,2946.0,2946.0,100.0
2024-07-23 13:50:00,2953.27,2953.27,2953.26,2953.27,100.0,2953.27,2953.27,2953.26,2953.27,100.0
2024-07-23 14:00:00,2946.72,2946.72,2946.72,2946.72,100.0,2946.72,2946.72,2946.72,2946.72,100.0
2024-07-23 14:10:00,2948.84,2948.84,2945.22,2945.22,400.0,2948.84,2948.84,2945.22,2945.22,400.0
2024-07-23 14:20:00,2943.42,2943.42,2943.42,2943.42,100.0,2943.42,2943.42,2943.42,2943.42,100.0
2024-07-23 14:30:00,2949.12,2949.12,2949.11,2949.12,100.0,2949.12,2949.12,2949.11,2949.12,100.0
2024-07-23 14:40:00,2949.12,2949.12,2949.12,2949.12,0.0,2949.12,2949.12,2949.12,2949.12,0.0
2024-07-23 14:50:00,2945.09,2945.09,2936.16,2936.31,500.0,2945.09,2945.09,2936.16,2936.31,500.0
2024-07-23 15:00:00,2936.31,2936.31,2936.31,2936.31,0.0,2936.31,2936.31,2936.31,2936.31,0.0
2024-07-23 15:10:00,2936.31,2936.31,2936.31,2936.31,0.0,2936.31,2936.31,2936.31,2936.31,0.0
2024-07-23 15:20:00,2933.4,2937.0,2930.78,2937.0,1994.0,2933.4,2937.0,2930.78,2937.0,1994.0
2024-07-23 15:30:00,2937.5,2937.5,2928.11,2928.11,1136.0,2937.5,2937.5,2928.11,2928.11,1136.0
2024-07-23 15:40:00,2925.5,2926.0,2920.62,2923.26,2908.0,2925.5,2926.0,2920.62,2923.26,2908.0
2024-07-23 15:50:00,2922.73,2922.73,2916.41,2921.54,839.0,2922.73,2922.73,2916.41,2921.54,839.0
2024-07-24 09:30:00,2918.95,2922.3,2903.49,2918.97,1686.0,2918.95,2922.3,2903.49,2918.97,1686.0
2024-07-24 09:40:00,2927.39,2927.4,2918.05,2918.06,300.0,2927.39,2927.4,2918.05,2918.06,300.0
2024-07-24 09:50:00,2913.01,2913.1,2910.35,2910.35,300.0,2913.01,2913.1,2910.35,2910.35,300.0
2024-07-24 10:00:00,2919.51,2919.51,2911.29,2911.29,300.0,2919.51,2919.51,2911.29,2911.29,300.0
2024-07-24 10:10:00,2917.26,2917.26,2913.63,2913.66,300.0,2917.26,2917.26,2913.63,2913.66,300.0
2024-07-24 10:20:00,2914.25,2914.25,2914.24,2914.25,100.0,2914.25,2914.25,2914.24,2914.25,100.0
2024-07-24 10:30:00,2909.76,2910.16,2908.91,2908.91,351.0,2909.76,2910.16,2908.91,2908.91,351.0
2024-07-24 10:40:00,2917.7,2917.7,2909.84,2909.84,1000.0,2917.7,2917.7,2909.84,2909.84,1000.0
2024-07-24 10:50:00,2911.17,2915.67,2907.2,2907.2,1121.0,2911.17,2915.67,2907.2,2907.2,1121.0
2024-07-24 11:00:00,2902.0,2902.0,2902.0,2902.0,100.0,2902.0,2902.0,2902.0,2902.0,100.0
2024-07-24 11:10:00,2899.32,2900.29,2899.32,2900.29,200.0,2899.32,2900.29,2899.32,2900.29,200.0
2024-07-24 11:20:00,2899.13,2899.13,2895.83,2895.83,411.0,2899.13,2899.13,2895.83,2895.83,411.0
2024-07-24 11:30:00,2895.83,2895.83,2895.83,2895.83,0.0,2895.83,2895.83,2895.83,2895.83,0.0
2024-07-24 11:40:00,2896.0,2900.0,2894.02,2900.0,318.0,2896.0,2900.0,2894.02,2900.0,318.0
2024-07-24 11:50:00,2900.57,2900.57,2900.57,2900.57,100.0,2900.57,2900.57,2900.57,2900.57,100.0
2024-07-24 12:00:00,2905.14,2910.13,2905.14,2910.13,900.0,2905.14,2910.13,2905.14,2910.13,900.0
2024-07-24 12:10:00,2910.13,2910.13,2910.13,2910.13,0.0,2910.13,2910.13,2910.13,2910.13,0.0
2024-07-24 12:20:00,2912.54,2912.54,2912.54,2912.54,300.0,2912.54,2912.54,2912.54,2912.54,300.0
2024-07-24 12:30:00,2912.54,2912.54,2912.54,2912.54,0.0,2912.54,2912.54,2912.54,2912.54,0.0
2024-07-24 12:40:00,2917.04,2919.58,2917.04,2919.58,200.0,2917.04,2919.58,2917.04,2919.58,200.0
2024-07-24 12:50:00,2918.66,2918.67,2918.66,2918.66,101.0,2918.66,2918.67,2918.66,2918.66,101.0
2024-07-24 13:00:00,2918.66,2918.66,2918.66,2918.66,0.0,2918.66,2918.66,2918.66,2918.66,0.0
2024-07-24 13:10:00,2925.1,2925.1,2923.0,2923.0,700.0,2925.1,2925.1,2923.0,2923.0,700.0
2024-07-24 13:20:00,2923.21,2923.21,2923.21,2923.21,100.0,2923.21,2923.21,2923.21,2923.21,100.0
2024-07-24 13:30:00,2927.05,2927.05,2927.05,2927.05,112.0,2927.05,2927.05,2927.05,2927.05,112.0
2024-07-24 13:40:00,2930.23,2930.23,2927.26,2927.26,226.0,2930.23,2930.23,2927.26,2927.26,226.0
2024-07-24 13:50:00,2927.26,2927.26,2927.26,2927.26,0.0,2927.26,2927.26,2927.26,2927.26,0.0
2024-07-24 14:00:00,2933.3,2946.22,2933.3,2946.22,807.0,2933.3,2946.22,2933.3,2946.22,807.0
2024-07-24 14:10:00,2944.5,2944.5,2941.5,2941.5,986.0,2944.5,2944.5,2941.5,2941.5,986.0
2024-07-24 14:20:00,2942.58,2949.33,2940.29,2944.02,1026.0,2942.58,2949.33,2940.29,2944.02,1026.0
2024-07-24 14:30:00,2943.21,2943.21,2940.31,2940.32,645.0,2943.21,2943.21,2940.31,2940.32,645.0
2024-07-24 14:40:00,2940.32,2940.32,2940.32,2940.32,0.0,2940.32,2940.32,2940.32,2940.32,0.0
2024-07-24 14:50:00,2934.94,2938.37,2934.94,2938.37,200.0,2934.94,2938.37,2934.94,2938.37,200.0
2024-07-24 15:00:00,2938.89,2938.89,2934.32,2934.97,700.0,2938.89,2938.89,2934.32,2934.97,700.0
2024-07-24 15:10:00,2931.09,2934.46,2931.08,2933.11,1100.0,2931.09,2934.46,2931.08,2933.11,1100.0
2024-07-24 15:20:00,2934.07,2937.48,2934.07,2934.73,600.0,2934.07,2937.48,2934.07,2934.73,600.0
2024-07-24 15:30:00,2935.0,2935.0,2932.04,2932.88,2335.0,2935.0,2935.0,2932.04,2932.88,2335.0
2024-07-24 15:40:00,2935.0,2937.22,2932.66,2934.52,2819.0,2935.0,2937.22,2932.66,2934.52,2819.0
2024-07-24 15:50:00,2935.0,2950.73,2933.94,2946.11,13577.0,2935.0,2950.73,2933.94,2946.11,13577.0
2024-07-25 09:30:00,2930.0,2978.55,2921.87,2978.55,2550.0,2930.0,2978.55,2921.87,2978.55,2550.0
2024-07-25 09:40:00,2979.95,2979.95,2979.95,2979.95,100.0,2979.95,2979.95,2979.95,2979.95,100.0
2024-07-25 09:50:00,2985.17,3003.56,2985.17,3003.56,600.0,2985.17,3003.56,2985.17,3003.56,600.0
2024-07-25 10:00:00,3001.47,3016.6,3001.46,3012.0,1000.0,3001.47,3016.6,3001.46,3012.0,1000.0
2024-07-25 10:10:00,3014.12,3014.12,3002.04,3002.04,900.0,3014.12,3014.12,3002.04,3002.04,900.0
2024-07-25 10:20:00,3002.51,3002.71,3002.5,3002.71,324.0,3002.51,3002.71,3002.5,3002.71,324.0
2024-07-25 10:30:00,3004.02,3007.66,2997.89,2999.66,1296.0,3004.02,3007.66,2997.89,2999.66,1296.0
2024-07-25 10:40:00,2998.51,3000.0,2987.12,2992.1,6395.0,2998.51,3000.0,2987.12,2992.1,6395.0
2024-07-25 10:50:00,2997.51,3000.0,2995.73,3000.0,3752.0,2997.51,3000.0,2995.73,3000.0,3752.0
2024-07-25 11:00:00,2999.99,3011.0,2999.88,3008.16,1377.0,2999.99,3011.0,2999.88,3008.16,1377.0
2024-07-25 11:10:00,3002.55,3033.5,3002.55,3021.86,900.0,3002.55,3033.5,3002.55,3021.86,900.0
2024-07-25 11:20:00,3034.63,3037.24,3026.38,3026.38,896.0,3034.63,3037.24,3026.38,3026.38,896.0
2024-07-25 11:30:00,3021.07,3031.85,3019.41,3019.41,1102.0,3021.07,3031.85,3019.41,3019.41,1102.0
2024-07-25 11:40:00,3023.04,3028.18,3023.04,3023.3,400.0,3023.04,3028.18,3023.04,3023.3,400.0
2024-07-25 11:50:00,3022.49,3024.94,3022.48,3024.94,476.0,3022.49,3024.94,3022.48,3024.94,476.0
2024-07-25 12:00:00,3026.14,3026.14,3016.09,3016.09,1434.0,3026.14,3026.14,3016.09,3016.09,1434.0
2024-07-25 12:10:00,3023.18,3023.18,3023.18,3023.18,100.0,3023.18,3023.18,3023.18,3023.18,100.0
2024-07-25 12:20:00,3027.39,3027.39,3026.5,3027.38,700.0,3027.39,3027.39,3026.5,3027.38,700.0
2024-07-25 12:30:00,3035.56,3035.56,3027.18,3034.07,1209.0,3035.56,3035.56,3027.18,3034.07,1209.0
2024-07-25 12:40:00,3025.57,3034.35,3025.56,3034.35,400.0,3025.57,3034.35,3025.56,3034.35,400.0
2024-07-25 12:50:00,3029.9,3041.69,3029.9,3041.69,1029.0,3029.9,3041.69,3029.9,3041.69,1029.0
2024-07-25 13:00:00,3047.11,3047.11,3036.9,3036.9,300.0,3047.11,3047.11,3036.9,3036.9,300.0
2024-07-25 13:10:00,3035.39,3044.47,3035.39,3043.64,1400.0,3035.39,3044.47,3035.39,3043.64,1400.0
2024-07-25 13:20:00,3043.52,3044.54,3041.12,3044.54,564.0,3043.52,3044.54,3041.12,3044.54,564.0
2024-07-25 13:30:00,3040.6,3048.9,3040.14,3040.14,900.0,3040.6,3048.9,3040.14,3040.14,900.0
2024-07-25 13:40:00,3037.41,3037.81,3036.95,3037.81,400.0,3037.41,3037.81,3036.95,3037.81,400.0
2024-07-25 13:50:00,3041.76,3044.88,3037.52,3044.88,600.0,3041.76,3044.88,3037.52,3044.88,600.0
2024-07-25 14:00:00,3044.34,3047.02,3044.34,3045.93,600.0,3044.34,3047.02,3044.34,3045.93,600.0
2024-07-25 14:10:00,3048.63,3048.63,3043.39,3043.87,609.0,3048.63,3048.63,3043.39,3043.87,609.0
2024-07-25 14:20:00,3044.75,3046.93,3039.05,3039.05,1400.0,3044.75,3046.93,3039.05,3039.05,1400.0
2024-07-25 14:30:00,3037.86,3037.86,3026.84,3031.98,700.0,3037.86,3037.86,3026.84,3031.98,700.0
2024-07-25 14:40:00,3029.04,3038.46,3027.33,3030.0,4352.0,3029.04,3038.46,3027.33,3030.0,4352.0
2024-07-25 14:50:00,3028.71,3033.63,3025.53,3029.43,4903.0,3028.71,3033.63,3025.53,3029.43,4903.0
2024-07-25 15:00:00,3028.24,3029.92,3021.09,3022.7,1300.0,3028.24,3029.92,3021.09,3022.7,1300.0
2024-07-25 15:10:00,3026.63,3032.0,3026.63,3032.0,893.0,3026.63,3032.0,3026.63,3032.0,893.0
2024-07-25 15:20:00,3034.81,3043.92,3034.81,3043.92,700.0,3034.81,3043.92,3034.81,3043.92,700.0
2024-07-25 15:30:00,3040.15,3040.15,3028.57,3029.82,1313.0,3040.15,3040.15,3028.57,3029.82,1313.0
2024-07-25 15:40:00,3033.26,3037.0,3028.38,3028.51,1769.0,3033.26,3037.0,3028.38,3028.51,1769.0
2024-07-25 15:50:00,3028.45,3038.1,3024.29,3035.31,10107.0,3028.45,3038.1,3024.29,3035.31,10107.0
2024-07-26 09:30:00,3028.34,3070.49,3028.34,3067.25,3022.0,3028.34,3070.49,3028.34,3067.25,3022.0
2024-07-26 09:40:00,3048.82,3049.78,3048.82,3049.62,1400.0,3048.82,3049.78,3048.82,3049.62,1400.0
2024-07-26 09:50:00,3053.61,3053.61,3053.61,3053.61,400.0,3053.61,3053.61,3053.61,3053.61,400.0
2024-07-26 10:00:00,3049.0,3063.09,3049.0,3054.65,2900.0,3049.0,3063.09,3049.0,3054.65,2900.0
2024-07-26 10:10:00,3059.65,3074.99,3057.98,3074.29,2670.0,3059.65,3074.99,3057.98,3074.29,2670.0
2024-07-26 10:20:00,3072.14,3072.74,3071.95,3072.14,1171.0,3072.14,3072.74,3071.95,3072.14,1171.0
2024-07-26 10:30:00,3074.9,3078.51,3069.29,3078.51,3337.0,3074.9,3078.51,3069.29,3078.51,3337.0
2024-07-26 10:40:00,3077.16,3087.45,3074.04,3087.45,800.0,3077.16,3087.45,3074.04,3087.45,800.0
2024-07-26 10:50:00,3080.36,3091.96,3080.36,3090.66,3626.0,3080.36,3091.96,3080.36,3090.66,3626.0
2024-07-26 11:00:00,3091.74,3092.87,3091.04,3091.37,2000.0,3091.74,3092.87,3091.04,3091.37,2000.0
2024-07-26 11:10:00,3091.34,3091.52,3085.01,3089.56,2945.0,3091.34,3091.52,3085.01,3089.56,2945.0
2024-07-26 11:20:00,3095.0,3100.0,3095.0,3099.3,3004.0,3095.0,3100.0,3095.0,3099.3,3004.0
2024-07-26 11:30:00,3105.67,3105.67,3100.0,3101.01,1900.0,3105.67,3105.67,3100.0,3101.01,1900.0
2024-07-26 11:40:00,3101.01,3101.01,3101.01,3101.01,0.0,3101.01,3101.01,3101.01,3101.01,0.0
2024-07-26 11:50:00,3105.57,3105.57,3105.57,3105.57,100.0,3105.57,3105.57,3105.57,3105.57,100.0
2024-07-26 12:00:00,3106.95,3106.97,3105.04,3105.04,400.0,3106.95,3106.97,3105.04,3105.04,400.0
2024-07-26 12:10:00,3105.04,3105.04,3105.04,3105.04,0.0,3105.04,3105.04,3105.04,3105.04,0.0
2024-07-26 12:20:00,3102.45,3104.68,3102.44,3104.68,500.0,3102.45,3104.68,3102.44,3104.68,500.0
2024-07-26 12:30:00,3111.0,3115.01,3110.71,3112.39,884.0,3111.0,3115.01,3110.71,3112.39,884.0
2024-07-26 12:40:00,3115.18,3115.18,3115.18,3115.18,100.0,3115.18,3115.18,3115.18,3115.18,100.0
2024-07-26 12:50:00,3111.1,3114.54,3110.1,3114.54,400.0,3111.1,3114.54,3110.1,3114.54,400.0
2024-07-26 13:00:00,3110.61,3110.61,3100.0,3100.0,500.0,3110.61,3110.61,3100.0,3100.0,500.0
2024-07-26 13:10:00,3094.48,3094.48,3090.24,3090.24,400.0,3094.48,3094.48,3090.24,3090.24,400.0
2024-07-26 13:20:00,3086.31,3090.54,3085.7,3090.54,800.0,3086.31,3090.54,3085.7,3090.54,800.0
2024-07-26 13:30:00,3099.99,3099.99,3091.97,3094.2,400.0,3099.99,3099.99,3091.97,3094.2,400.0
2024-07-26 13:40:00,3095.7,3096.0,3092.0,3092.81,600.0,3095.7,3096.0,3092.0,3092.81,600.0
2024-07-26 13:50:00,3092.55,3099.5,3090.78,3092.62,2716.0,3092.55,3099.5,3090.78,3092.62,2716.0
2024-07-26 14:00:00,3093.54,3094.18,3084.37,3092.33,5129.0,3093.54,3094.18,3084.37,3092.33,5129.0
2024-07-26 14:10:00,3090.21,3090.21,3090.21,3090.21,126.0,3090.21,3090.21,3090.21,3090.21,126.0
2024-07-26 14:20:00,3088.82,3088.82,3088.03,3088.04,805.0,3088.82,3088.82,3088.03,3088.04,805.0
2024-07-26 14:30:00,3091.73,3094.84,3091.27,3094.84,2042.0,3091.73,3094.84,3091.27,3094.84,2042.0
2024-07-26 14:40:00,3094.58,3094.85,3094.58,3094.85,1000.0,3094.58,3094.85,3094.58,3094.85,1000.0
2024-07-26 14:50:00,3095.0,3095.0,3091.34,3094.77,3842.0,3095.0,3095.0,3091.34,3094.77,3842.0
2024-07-26 15:00:00,3093.98,3093.98,3089.38,3092.86,1100.0,3093.98,3093.98,3089.38,3092.86,1100.0
2024-07-26 15:10:00,3096.17,3096.17,3096.17,3096.17,200.0,3096.17,3096.17,3096.17,3096.17,200.0
2024-07-26 15:20:00,3097.4,3097.52,3094.65,3094.66,700.0,3097.4,3097.52,3094.65,3094.66,700.0
2024-07-26 15:30:00,3091.04,3094.03,3090.26,3090.26,1300.0,3091.04,3094.03,3090.26,3090.26,1300.0
2024-07-26 15:40:00,3090.27,3095.0,3087.8,3090.9,3715.0,3090.27,3095.0,3087.8,3090.9,3715.0
2024-07-26 15:50:00,3089.15,3098.72,3087.61,3093.33,8367.0,3089.15,3098.72,3087.61,3093.33,8367.0
2024-07-29 09:30:00,3088.0,3102.58,3084.9,3102.58,856.0,3088.0,3102.58,3084.9,3102.58,856.0
2024-07-29 09:40:00,3102.58,3102.58,3102.58,3102.58,0.0,3102.58,3102.58,3102.58,3102.58,0.0
2024-07-29 09:50:00,3054.46,3054.46,3054.46,3054.46,100.0,3054.46,3054.46,3054.46,3054.46,100.0
2024-07-29 10:00:00,3068.68,3068.68,3066.9,3066.9,300.0,3068.68,3068.68,3066.9,3066.9,300.0
2024-07-29 10:10:00,3060.19,3060.19,3060.19,3060.19,121.0,3060.19,3060.19,3060.19,3060.19,121.0
2024-07-29 10:20:00,3050.01,3050.01,3037.5,3037.51,326.0,3050.01,3050.01,3037.5,3037.51,326.0
2024-07-29 10:30:00,3028.54,3028.54,3028.54,3028.54,100.0,3028.54,3028.54,3028.54,3028.54,100.0
2024-07-29 10:40:00,3031.66,3040.0,3031.65,3040.0,927.0,3031.66,3040.0,3031.65,3040.0,927.0
2024-07-29 10:50:00,3041.0,3041.55,3040.0,3041.18,787.0,3041.0,3041.55,3040.0,3041.18,787.0
2024-07-29 11:00:00,3039.21,3040.75,3036.67,3037.58,900.0,3039.21,3040.75,3036.67,3037.58,900.0
2024-07-29 11:10:00,3039.81,3039.81,3039.8,3039.81,274.0,3039.81,3039.81,3039.8,3039.81,274.0
2024-07-29 11:20:00,3039.81,3039.81,3039.81,3039.81,0.0,3039.81,3039.81,3039.81,3039.81,0.0
2024-07-29 11:30:00,3043.59,3043.59,3043.59,3043.59,100.0,3043.59,3043.59,3043.59,3043.59,100.0
2024-07-29 11:40:00,3044.34,3050.62,3044.34,3050.44,1347.0,3044.34,3050.62,3044.34,3050.44,1347.0
2024-07-29 11:50:00,3044.85,3044.85,3040.0,3040.0,900.0,3044.85,3044.85,3040.0,3040.0,900.0
2024-07-29 12:00:00,3046.52,3058.83,3045.5,3045.5,1919.0,3046.52,3058.83,3045.5,3045.5,1919.0
2024-07-29 12:10:00,3045.5,3045.5,3045.5,3045.5,0.0,3045.5,3045.5,3045.5,3045.5,0.0
2024-07-29 12:20:00,3050.0,3050.2,3049.19,3049.2,1769.0,3050.0,3050.2,3049.19,3049.2,1769.0
2024-07-29 12:30:00,3049.41,3049.63,3049.4,3049.63,400.0,3049.41,3049.63,3049.4,3049.63,400.0
2024-07-29 12:40:00,3049.75,3049.75,3049.75,3049.75,100.0,3049.75,3049.75,3049.75,3049.75,100.0
2024-07-29 12:50:00,3049.75,3049.75,3049.75,3049.75,0.0,3049.75,3049.75,3049.75,3049.75,0.0
2024-07-29 13:00:00,3049.75,3049.75,3049.75,3049.75,0.0,3049.75,3049.75,3049.75,3049.75,0.0
2024-07-29 13:10:00,3049.75,3049.75,3049.75,3049.75,0.0,3049.75,3049.75,3049.75,3049.75,0.0
2024-07-29 13:20:00,3049.75,3049.75,3049.75,3049.75,0.0,3049.75,3049.75,3049.75,3049.75,0.0
2024-07-29 13:30:00,3049.75,3049.75,3049.75,3049.75,0.0,3049.75,3049.75,3049.75,3049.75,0.0
2024-07-29 13:40:00,3049.75,3049.75,3049.75,3049.75,0.0,3049.75,3049.75,3049.75,3049.75,0.0
2024-07-29 13:50:00,3045.63,3045.63,3045.63,3045.63,100.0,3045.63,3045.63,3045.63,3045.63,100.0
2024-07-29 14:00:00,3045.63,3045.63,3045.63,3045.63,0.0,3045.63,3045.63,3045.63,3045.63,0.0
2024-07-29 14:10:00,3054.32,3055.01,3054.31,3054.62,600.0,3054.32,3055.01,3054.31,3054.62,600.0
2024-07-29 14:20:00,3054.62,3054.62,3054.62,3054.62,0.0,3054.62,3054.62,3054.62,3054.62,0.0
2024-07-29 14:30:00,3051.7,3053.52,3051.7,3053.52,200.0,3051.7,3053.52,3051.7,3053.52,200.0
2024-07-29 14:40:00,3058.5,3058.78,3058.5,3058.78,200.0,3058.5,3058.78,3058.5,3058.78,200.0
2024-07-29 14:50:00,3058.78,3058.78,3058.78,3058.78,0.0,3058.78,3058.78,3058.78,3058.78,0.0
2024-07-29 15:00:00,3058.78,3058.78,3058.78,3058.78,0.0,3058.78,3058.78,3058.78,3058.78,0.0
2024-07-29 15:10:00,3064.8,3064.8,3064.79,3064.8,216.0,3064.8,3064.8,3064.79,3064.8,216.0
2024-07-29 15:20:00,3067.45,3069.81,3067.45,3069.81,298.0,3067.45,3069.81,3067.45,3069.81,298.0
2024-07-29 15:30:00,3070.23,3073.41,3068.48,3073.41,500.0,3070.23,3073.41,3068.48,3073.41,500.0
2024-07-29 15:40:00,3073.77,3075.27,3073.76,3074.94,800.0,3073.77,3075.27,3073.76,3074.94,800.0
2024-07-29 15:50:00,3074.59,3078.39,3071.12,3078.39,6105.0,3074.59,3078.39,3071.12,3078.39,6105.0
2024-07-30 09:30:00,3074.9,3076.01,3074.9,3076.01,674.0,3074.9,3076.01,3074.9,3076.01,674.0
2024-07-30 09:40:00,3076.01,3076.01,3076.01,3076.01,0.0,3076.01,3076.01,3076.01,3076.01,0.0
2024-07-30 09:50:00,3092.61,3092.61,3082.0,3084.22,600.0,3092.61,3092.61,3082.0,3084.22,600.0
2024-07-30 10:00:00,3070.92,3070.92,3065.12,3066.6,317.0,3070.92,3070.92,3065.12,3066.6,317.0
2024-07-30 10:10:00,3060.36,3060.36,3058.5,3058.5,200.0,3060.36,3060.36,3058.5,3058.5,200.0
2024-07-30 10:20:00,3058.5,3058.5,3058.5,3058.5,0.0,3058.5,3058.5,3058.5,3058.5,0.0
2024-07-30 10:30:00,3061.65,3061.69,3055.5,3061.0,1100.0,3061.65,3061.69,3055.5,3061.0,1100.0
2024-07-30 10:40:00,3057.68,3065.92,3057.67,3065.92,300.0,3057.68,3065.92,3057.67,3065.92,300.0
2024-07-30 10:50:00,3060.0,3060.0,3060.0,3060.0,100.0,3060.0,3060.0,3060.0,3060.0,100.0
2024-07-30 11:00:00,3066.24,3066.24,3066.24,3066.24,100.0,3066.24,3066.24,3066.24,3066.24,100.0
2024-07-30 11:10:00,3072.29,3072.29,3061.19,3064.26,900.0,3072.29,3072.29,3061.19,3064.26,900.0
2024-07-30 11:20:00,3064.04,3072.5,3062.76,3072.5,6200.0,3064.04,3072.5,3062.76,3072.5,6200.0
2024-07-30 11:30:00,3073.49,3080.97,3073.49,3080.97,500.0,3073.49,3080.97,3073.49,3080.97,500.0
2024-07-30 11:40:00,3078.56,3079.31,3074.06,3074.86,600.0,3078.56,3079.31,3074.06,3074.86,600.0
2024-07-30 11:50:00,3068.88,3068.88,3058.1,3058.1,1400.0,3068.88,3068.88,3058.1,3058.1,1400.0
2024-07-30 12:00:00,3064.26,3064.26,3064.26,3064.26,200.0,3064.26,3064.26,3064.26,3064.26,200.0
2024-07-30 12:10:00,3064.89,3064.89,3064.88,3064.89,100.0,3064.89,3064.89,3064.88,3064.89,100.0
2024-07-30 12:20:00,3064.58,3064.58,3063.55,3063.55,900.0,3064.58,3064.58,3063.55,3063.55,900.0
2024-07-30 12:30:00,3063.55,3063.55,3063.55,3063.55,0.0,3063.55,3063.55,3063.55,3063.55,0.0
2024-07-30 12:40:00,3065.0,3065.0,3065.0,3065.0,241.0,3065.0,3065.0,3065.0,3065.0,241.0
2024-07-30 12:50:00,3060.0,3060.0,3055.16,3055.16,607.0,3060.0,3060.0,3055.16,3055.16,607.0
2024-07-30 13:00:00,3055.16,3055.16,3055.16,3055.16,0.0,3055.16,3055.16,3055.16,3055.16,0.0
2024-07-30 13:10:00,3046.74,3057.6,3046.74,3057.39,850.0,3046.74,3057.6,3046.74,3057.39,850.0
2024-07-30 13:20:00,3053.82,3060.03,3053.82,3060.03,320.0,3053.82,3060.03,3053.82,3060.03,320.0
2024-07-30 13:30:00,3051.64,3051.64,3051.64,3051.64,100.0,3051.64,3051.64,3051.64,3051.64,100.0
2024-07-30 13:40:00,3059.91,3059.91,3058.28,3059.71,352.0,3059.91,3059.91,3058.28,3059.71,352.0
2024-07-30 13:50:00,3059.8,3062.5,3059.8,3062.5,300.0,3059.8,3062.5,3059.8,3062.5,300.0
2024-07-30 14:00:00,3062.5,3062.5,3062.5,3062.5,0.0,3062.5,3062.5,3062.5,3062.5,0.0
2024-07-30 14:10:00,3062.5,3062.5,3062.5,3062.5,0.0,3062.5,3062.5,3062.5,3062.5,0.0
2024-07-30 14:20:00,3070.26,3070.26,3070.25,3070.26,284.0,3070.26,3070.26,3070.25,3070.26,284.0
2024-07-30 14:30:00,3076.21,3076.33,3075.74,3076.33,400.0,3076.21,3076.33,3075.74,3076.33,400.0
2024-07-30 14:40:00,3076.33,3076.33,3076.33,3076.33,0.0,3076.33,3076.33,3076.33,3076.33,0.0
2024-07-30 14:50:00,3076.43,3078.32,3074.9,3077.71,739.0,3076.43,3078.32,3074.9,3077.71,739.0
2024-07-30 15:00:00,3076.11,3079.11,3076.11,3079.11,200.0,3076.11,3079.11,3076.11,3079.11,200.0
2024-07-30 15:10:00,3084.28,3084.84,3083.11,3084.84,500.0,3084.28,3084.84,3083.11,3084.84,500.0
2024-07-30 15:20:00,3082.42,3090.1,3080.77,3090.1,1643.0,3082.42,3090.1,3080.77,3090.1,1643.0
2024-07-30 15:30:00,3092.56,3096.06,3092.56,3096.06,891.0,3092.56,3096.06,3092.56,3096.06,891.0
2024-07-30 15:40:00,3096.85,3110.78,3096.84,3110.78,1042.0,3096.85,3110.78,3096.84,3110.78,1042.0
2024-07-30 15:50:00,3112.93,3116.68,3102.4,3110.54,3134.0,3112.93,3116.68,3102.4,3110.54,3134.0
2024-07-31 09:30:00,3100.0,3100.0,3098.09,3098.09,2671.0,3100.0,3100.0,3098.09,3098.09,2671.0
2024-07-31 09:40:00,3098.09,3108.16,3098.09,3099.89,1004.0,3098.09,3108.16,3098.09,3099.89,1004.0
2024-07-31 09:50:00,3103.35,3103.35,3103.35,3103.35,100.0,3103.35,3103.35,3103.35,3103.35,100.0
2024-07-31 10:00:00,3113.63,3113.63,3107.53,3107.53,200.0,3113.63,3113.63,3107.53,3107.53,200.0
2024-07-31 10:10:00,3116.64,3117.33,3116.64,3117.33,200.0,3116.64,3117.33,3116.64,3117.33,200.0
2024-07-31 10:20:00,3117.33,3117.33,3117.33,3117.33,0.0,3117.33,3117.33,3117.33,3117.33,0.0
2024-07-31 10:30:00,3118.93,3122.28,3117.58,3117.58,826.0,3118.93,3122.28,3117.58,3117.58,826.0
2024-07-31 10:40:00,3120.66,3124.95,3120.66,3124.95,600.0,3120.66,3124.95,3120.66,3124.95,600.0
2024-07-31 10:50:00,3117.15,3117.15,3117.15,3117.15,100.0,3117.15,3117.15,3117.15,3117.15,100.0
2024-07-31 11:00:00,3123.88,3129.49,3123.88,3129.49,400.0,3123.88,3129.49,3123.88,3129.49,400.0
2024-07-31 11:10:00,3131.46,3136.18,3131.46,3135.0,300.0,3131.46,3136.18,3131.46,3135.0,300.0
2024-07-31 11:20:00,3130.39,3140.13,3130.39,3140.13,1500.0,3130.39,3140.13,3130.39,3140.13,1500.0
2024-07-31 11:30:00,3134.09,3134.09,3134.09,3134.09,400.0,3134.09,3134.09,3134.09,3134.09,400.0
2024-07-31 11:40:00,3141.66,3141.66,3141.66,3141.66,100.0,3141.66,3141.66,3141.66,3141.66,100.0
2024-07-31 11:50:00,3141.66,3141.66,3141.66,3141.66,0.0,3141.66,3141.66,3141.66,3141.66,0.0
2024-07-31 12:00:00,3138.09,3138.5,3138.09,3138.5,200.0,3138.09,3138.5,3138.09,3138.5,200.0
2024-07-31 12:10:00,3131.06,3135.0,3131.06,3132.46,1497.0,3131.06,3135.0,3131.06,3132.46,1497.0
2024-07-31 12:20:00,3135.0,3135.0,3135.0,3135.0,180.0,3135.0,3135.0,3135.0,3135.0,180.0
2024-07-31 12:30:00,3135.0,3135.0,3135.0,3135.0,0.0,3135.0,3135.0,3135.0,3135.0,0.0
2024-07-31 12:40:00,3135.86,3135.86,3134.11,3135.68,300.0,3135.86,3135.86,3134.11,3135.68,300.0
2024-07-31 12:50:00,3134.94,3134.94,3133.15,3133.16,302.0,3134.94,3134.94,3133.15,3133.16,302.0
2024-07-31 13:00:00,3133.15,3136.44,3133.15,3136.44,614.0,3133.15,3136.44,3133.15,3136.44,614.0
2024-07-31 13:10:00,3136.44,3136.44,3136.44,3136.44,0.0,3136.44,3136.44,3136.44,3136.44,0.0
2024-07-31 13:20:00,3124.23,3124.23,3124.23,3124.23,200.0,3124.23,3124.23,3124.23,3124.23,200.0
2024-07-31 13:30:00,3122.3,3129.13,3122.29,3129.13,2600.0,3122.3,3129.13,3122.29,3129.13,2600.0
2024-07-31 13:40:00,3129.74,3129.74,3129.74,3129.74,100.0,3129.74,3129.74,3129.74,3129.74,100.0
2024-07-31 13:50:00,3127.78,3136.35,3127.78,3136.35,700.0,3127.78,3136.35,3127.78,3136.35,700.0
2024-07-31 14:00:00,3134.03,3134.03,3134.02,3134.03,100.0,3134.03,3134.03,3134.02,3134.03,100.0
2024-07-31 14:10:00,3128.71,3128.71,3123.24,3123.24,413.0,3128.71,3128.71,3123.24,3123.24,413.0
2024-07-31 14:20:00,3123.24,3123.24,3123.24,3123.24,0.0,3123.24,3123.24,3123.24,3123.24,0.0
2024-07-31 14:30:00,3127.45,3127.45,3119.33,3120.43,600.0,3127.45,3127.45,3119.33,3120.43,600.0
2024-07-31 14:40:00,3126.5,3126.95,3120.89,3120.89,538.0,3126.5,3126.95,3120.89,3120.89,538.0
2024-07-31 14:50:00,3128.99,3135.13,3128.99,3135.13,900.0,3128.99,3135.13,3128.99,3135.13,900.0
2024-07-31 15:00:00,3136.62,3136.62,3133.86,3133.87,600.0,3136.62,3136.62,3133.86,3133.87,600.0
2024-07-31 15:10:00,3137.53,3143.27,3137.53,3143.27,991.0,3137.53,3143.27,3137.53,3143.27,991.0
2024-07-31 15:20:00,3137.98,3142.15,3135.15,3135.15,1280.0,3137.98,3142.15,3135.15,3135.15,1280.0
2024-07-31 15:30:00,3138.76,3145.6,3138.76,3145.59,769.0,3138.76,3145.6,3138.76,3145.59,769.0
2024-07-31 15:40:00,3140.39,3140.39,3140.39,3140.39,100.0,3140.39,3140.39,3140.39,3140.39,100.0
2024-07-31 15:50:00,3139.49,3139.49,3128.21,3138.28,8613.0,3139.49,3139.49,3128.21,3138.28,8613.0
2024-08-01 09:30:00,3135.07,3147.93,3135.07,3147.93,736.0,3135.07,3147.93,3135.07,3147.93,736.0
2024-08-01 09:40:00,3149.5,3149.5,3144.15,3149.49,3700.0,3149.5,3149.5,3144.15,3149.49,3700.0
2024-08-01 09:50:00,3149.07,3149.53,3146.69,3147.84,623.0,3149.07,3149.53,3146.69,3147.84,623.0
2024-08-01 10:00:00,3153.81,3153.81,3151.39,3151.39,208.0,3153.81,3153.81,3151.39,3151.39,208.0
2024-08-01 10:10:00,3151.31,3158.68,3151.31,3158.68,686.0,3151.31,3158.68,3151.31,3158.68,686.0
2024-08-01 10:20:00,3150.0,3152.42,3147.06,3147.06,617.0,3150.0,3152.42,3147.06,3147.06,617.0
2024-08-01 10:30:00,3147.06,3147.06,3147.06,3147.06,0.0,3147.06,3147.06,3147.06,3147.06,0.0
2024-08-01 10:40:00,3153.26,3153.27,3153.26,3153.26,363.0,3153.26,3153.27,3153.26,3153.26,363.0
2024-08-01 10:50:00,3149.67,3149.67,3145.31,3145.31,1600.0,3149.67,3149.67,3145.31,3145.31,1600.0
2024-08-01 11:00:00,3131.2,3131.2,3124.83,3129.93,1087.0,3131.2,3131.2,3124.83,3129.93,1087.0
2024-08-01 11:10:00,3129.93,3129.93,3129.93,3129.93,0.0,3129.93,3129.93,3129.93,3129.93,0.0
2024-08-01 11:20:00,3129.93,3129.93,3129.93,3129.93,0.0,3129.93,3129.93,3129.93,3129.93,0.0
2024-08-01 11:30:00,3130.0,3130.0,3130.0,3130.0,100.0,3130.0,3130.0,3130.0,3130.0,100.0
2024-08-01 11:40:00,3126.43,3126.43,3119.89,3120.03,1100.0,3126.43,3126.43,3119.89,3120.03,1100.0
2024-08-01 11:50:00,3128.41,3128.41,3128.41,3128.41,1400.0,3128.41,3128.41,3128.41,3128.41,1400.0
2024-08-01 12:00:00,3130.93,3130.93,3130.93,3130.93,100.0,3130.93,3130.93,3130.93,3130.93,100.0
2024-08-01 12:10:00,3131.84,3131.84,3131.84,3131.84,100.0,3131.84,3131.84,3131.84,3131.84,100.0
2024-08-01 12:20:00,3128.34,3128.34,3128.34,3128.34,100.0,3128.34,3128.34,3128.34,3128.34,100.0
2024-08-01 12:30:00,3128.34,3128.34,3128.34,3128.34,0.0,3128.34,3128.34,3128.34,3128.34,0.0
2024-08-01 12:40:00,3128.34,3128.34,3128.34,3128.34,0.0,3128.34,3128.34,3128.34,3128.34,0.0
2024-08-01 12:50:00,3135.7,3136.15,3130.91,3132.06,400.0,3135.7,3136.15,3130.91,3132.06,400.0
2024-08-01 13:00:00,3133.64,3134.28,3130.0,3130.0,300.0,3133.64,3134.28,3130.0,3130.0,300.0
2024-08-01 13:10:00,3127.79,3128.29,3127.78,3128.29,500.0,3127.79,3128.29,3127.78,3128.29,500.0
2024-08-01 13:20:00,3127.4,3127.4,3127.4,3127.4,100.0,3127.4,3127.4,3127.4,3127.4,100.0
2024-08-01 13:30:00,3129.26,3131.98,3129.26,3131.98,200.0,3129.26,3131.98,3129.26,3131.98,200.0
2024-08-01 13:40:00,3136.26,3136.26,3130.5,3130.5,400.0,3136.26,3136.26,3130.5,3130.5,400.0
2024-08-01 13:50:00,3130.5,3130.5,3130.5,3130.5,0.0,3130.5,3130.5,3130.5,3130.5,0.0
2024-08-01 14:00:00,3130.5,3130.5,3130.5,3130.5,0.0,3130.5,3130.5,3130.5,3130.5,0.0
2024-08-01 14:10:00,3130.85,3130.85,3130.84,3130.85,298.0,3130.85,3130.85,3130.84,3130.85,298.0
2024-08-01 14:20:00,3134.65,3134.65,3134.65,3134.65,110.0,3134.65,3134.65,3134.65,3134.65,110.0
2024-08-01 14:30:00,3134.65,3134.65,3134.65,3134.65,0.0,3134.65,3134.65,3134.65,3134.65,0.0
2024-08-01 14:40:00,3134.61,3134.61,3134.6,3134.61,100.0,3134.61,3134.61,3134.6,3134.61,100.0
2024-08-01 14:50:00,3140.0,3140.0,3140.0,3140.0,100.0,3140.0,3140.0,3140.0,3140.0,100.0
2024-08-01 15:00:00,3140.0,3140.0,3140.0,3140.0,0.0,3140.0,3140.0,3140.0,3140.0,0.0
2024-08-01 15:10:00,3135.07,3135.07,3133.04,3133.04,500.0,3135.07,3135.07,3133.04,3133.04,500.0
2024-08-01 15:20:00,3133.04,3133.04,3133.04,3133.04,0.0,3133.04,3133.04,3133.04,3133.04,0.0
2024-08-01 15:30:00,3140.85,3141.29,3137.92,3141.29,400.0,3140.85,3141.29,3137.92,3141.29,400.0
2024-08-01 15:40:00,3142.3,3142.3,3138.32,3138.32,300.0,3142.3,3142.3,3138.32,3138.32,300.0
2024-08-01 15:50:00,3142.06,3148.36,3137.2,3148.36,3446.0,3142.06,3148.36,3137.2,3148.36,3446.0
2024-08-02 09:30:00,3145.99,3145.99,3129.51,3130.15,977.0,3145.99,3145.99,3129.51,3130.15,977.0
2024-08-02 09:40:00,3146.73,3146.73,3125.0,3127.7,300.0,3146.73,3146.73,3125.0,3127.7,300.0
2024-08-02 09:50:00,3156.13,3158.2,3156.13,3157.23,300.0,3156.13,3158.2,3156.13,3157.23,300.0
2024-08-02 10:00:00,3152.46,3157.25,3136.53,3136.53,900.0,3152.46,3157.25,3136.53,3136.53,900.0
2024-08-02 10:10:00,3136.95,3136.95,3130.11,3134.47,2102.0,3136.95,3136.95,3130.11,3134.47,2102.0
2024-08-02 10:20:00,3129.45,3136.41,3129.45,3136.03,500.0,3129.45,3136.41,3129.45,3136.03,500.0
2024-08-02 10:30:00,3133.76,3133.76,3130.98,3130.98,400.0,3133.76,3133.76,3130.98,3130.98,400.0
2024-08-02 10:40:00,3131.66,3131.93,3129.27,3131.93,500.0,3131.66,3131.93,3129.27,3131.93,500.0
2024-08-02 10:50:00,3135.44,3136.53,3128.31,3128.31,1935.0,3135.44,3136.53,3128.31,3128.31,1935.0
2024-08-02 11:00:00,3126.82,3126.82,3125.66,3126.26,904.0,3126.82,3126.82,3125.66,3126.26,904.0
2024-08-02 11:10:00,3126.22,3130.21,3123.28,3130.21,826.0,3126.22,3130.21,3123.28,3130.21,826.0
2024-08-02 11:20:00,3125.81,3127.88,3125.51,3125.84,500.0,3125.81,3127.88,3125.51,3125.84,500.0
2024-08-02 11:30:00,3119.27,3121.99,3119.27,3121.99,483.0,3119.27,3121.99,3119.27,3121.99,483.0
2024-08-02 11:40:00,3121.57,3129.0,3121.57,3127.23,302.0,3121.57,3129.0,3121.57,3127.23,302.0
2024-08-02 11:50:00,3128.16,3128.16,3120.0,3121.55,756.0,3128.16,3128.16,3120.0,3121.55,756.0
2024-08-02 12:00:00,3121.12,3123.39,3121.12,3123.39,300.0,3121.12,3123.39,3121.12,3123.39,300.0
2024-08-02 12:10:00,3125.16,3128.44,3122.27,3128.44,847.0,3125.16,3128.44,3122.27,3128.44,847.0
2024-08-02 12:20:00,3134.5,3134.5,3134.5,3134.5,100.0,3134.5,3134.5,3134.5,3134.5,100.0
2024-08-02 12:30:00,3146.53,3155.0,3143.95,3155.0,800.0,3146.53,3155.0,3143.95,3155.0,800.0
2024-08-02 12:40:00,3150.2,3150.2,3144.22,3145.07,465.0,3150.2,3150.2,3144.22,3145.07,465.0
2024-08-02 12:50:00,3139.82,3139.82,3139.81,3139.82,100.0,3139.82,3139.82,3139.81,3139.82,100.0
2024-08-02 13:00:00,3138.39,3138.4,3135.64,3135.64,478.0,3138.39,3138.4,3135.64,3135.64,478.0
2024-08-02 13:10:00,3136.06,3143.35,3136.06,3143.35,500.0,3136.06,3143.35,3136.06,3143.35,500.0
2024-08-02 13:20:00,3142.14,3144.1,3140.34,3140.35,300.0,3142.14,3144.1,3140.34,3140.35,300.0
2024-08-02 13:30:00,3143.12,3143.12,3139.26,3139.89,420.0,3143.12,3143.12,3139.26,3139.89,420.0
2024-08-02 13:40:00,3136.8,3143.26,3136.8,3143.26,200.0,3136.8,3143.26,3136.8,3143.26,200.0
2024-08-02 13:50:00,3139.37,3139.37,3137.1,3137.11,637.0,3139.37,3139.37,3137.1,3137.11,637.0
2024-08-02 14:00:00,3139.72,3142.98,3138.07,3138.07,700.0,3139.72,3142.98,3138.07,3138.07,700.0
2024-08-02 14:10:00,3138.06,3138.31,3138.06,3138.31,412.0,3138.06,3138.31,3138.06,3138.31,412.0
2024-08-02 14:20:00,3144.82,3147.6,3144.82,3147.6,200.0,3144.82,3147.6,3144.82,3147.6,200.0
2024-08-02 14:30:00,3152.0,3154.11,3148.91,3154.11,400.0,3152.0,3154.11,3148.91,3154.11,400.0
2024-08-02 14:40:00,3157.21,3157.21,3150.12,3150.56,400.0,3157.21,3157.21,3150.12,3150.56,400.0
2024-08-02 14:50:00,3146.19,3146.19,3143.32,3143.32,274.0,3146.19,3146.19,3143.32,3143.32,274.0
2024-08-02 15:00:00,3139.95,3148.43,3139.95,3148.43,920.0,3139.95,3148.43,3139.95,3148.43,920.0
2024-08-02 15:10:00,3151.16,3151.17,3144.68,3148.07,730.0,3151.16,3151.17,3144.68,3148.07,730.0
2024-08-02 15:20:00,3150.39,3154.77,3150.1,3150.1,2138.0,3150.39,3154.77,3150.1,3150.1,2138.0
2024-08-02 15:30:00,3155.31,3155.31,3149.54,3152.59,1452.0,3155.31,3155.31,3149.54,3152.59,1452.0
2024-08-02 15:40:00,3151.64,3157.87,3151.59,3157.32,2051.0,3151.64,3157.87,3151.59,3157.32,2051.0
2024-08-02 15:50:00,3157.32,3178.8,3157.31,3172.9,7889.0,3157.32,3178.8,3157.31,3172.9,7889.0
2024-08-05 09:30:00,3173.93,3173.93,3147.47,3170.44,3781.0,3173.93,3173.93,3147.47,3170.44,3781.0
2024-08-05 09:40:00,3172.67,3179.13,3154.83,3160.32,2100.0,3172.67,3179.13,3154.83,3160.32,2100.0
2024-08-05 09:50:00,3171.17,3171.17,3167.3,3167.84,517.0,3171.17,3171.17,3167.3,3167.84,517.0
2024-08-05 10:00:00,3179.7,3189.12,3179.7,3184.2,500.0,3179.7,3189.12,3179.7,3184.2,500.0
2024-08-05 10:10:00,3181.96,3181.96,3174.68,3174.68,301.0,3181.96,3181.96,3174.68,3174.68,301.0
2024-08-05 10:20:00,3177.31,3177.31,3160.79,3163.66,1302.0,3177.31,3177.31,3160.79,3163.66,1302.0
2024-08-05 10:30:00,3167.22,3167.22,3160.22,3160.87,978.0,3167.22,3167.22,3160.22,3160.87,978.0
2024-08-05 10:40:00,3159.25,3160.15,3154.25,3160.15,600.0,3159.25,3160.15,3154.25,3160.15,600.0
2024-08-05 10:50:00,3158.67,3169.29,3158.62,3158.63,1212.0,3158.67,3169.29,3158.62,3158.63,1212.0
2024-08-05 11:00:00,3156.1,3156.1,3156.1,3156.1,123.0,3156.1,3156.1,3156.1,3156.1,123.0
2024-08-05 11:10:00,3165.0,3165.0,3154.2,3158.58,300.0,3165.0,3165.0,3154.2,3158.58,300.0
2024-08-05 11:20:00,3163.69,3163.69,3163.69,3163.69,515.0,3163.69,3163.69,3163.69,3163.69,515.0
2024-08-05 11:30:00,3169.55,3169.97,3167.16,3169.97,400.0,3169.55,3169.97,3167.16,3169.97,400.0
2024-08-05 11:40:00,3166.72,3170.79,3166.72,3167.11,300.0,3166.72,3170.79,3166.72,3167.11,300.0
2024-08-05 11:50:00,3169.98,3188.82,3169.97,3188.82,203.0,3169.98,3188.82,3169.97,3188.82,203.0
2024-08-05 12:00:00,3186.12,3189.0,3181.07,3189.0,500.0,3186.12,3189.0,3181.07,3189.0,500.0
2024-08-05 12:10:00,3187.61,3187.61,3187.6,3187.61,261.0,3187.61,3187.61,3187.6,3187.61,261.0
2024-08-05 12:20:00,3187.61,3187.61,3187.61,3187.61,0.0,3187.61,3187.61,3187.61,3187.61,0.0
2024-08-05 12:30:00,3188.81,3192.17,3180.48,3185.16,1523.0,3188.81,3192.17,3180.48,3185.16,1523.0
2024-08-05 12:40:00,3180.83,3180.83,3179.71,3179.72,5100.0,3180.83,3180.83,3179.71,3179.72,5100.0
2024-08-05 12:50:00,3173.13,3177.26,3167.17,3167.17,971.0,3173.13,3177.26,3167.17,3167.17,971.0
2024-08-05 13:00:00,3168.96,3172.09,3163.25,3163.25,1119.0,3168.96,3172.09,3163.25,3163.25,1119.0
2024-08-05 13:10:00,3160.89,3162.63,3153.32,3157.61,856.0,3160.89,3162.63,3153.32,3157.61,856.0
2024-08-05 13:20:00,3157.11,3159.7,3156.56,3158.47,600.0,3157.11,3159.7,3156.56,3158.47,600.0
2024-08-05 13:30:00,3159.28,3159.28,3157.99,3158.06,500.0,3159.28,3159.28,3157.99,3158.06,500.0
2024-08-05 13:40:00,3158.18,3160.93,3158.17,3160.65,301.0,3158.18,3160.93,3158.17,3160.65,301.0
2024-08-05 13:50:00,3157.09,3157.09,3152.94,3153.79,959.0,3157.09,3157.09,3152.94,3153.79,959.0
2024-08-05 14:00:00,3154.99,3155.22,3154.98,3155.22,401.0,3154.99,3155.22,3154.98,3155.22,401.0
2024-08-05 14:10:00,3155.7,3155.7,3152.95,3152.95,300.0,3155.7,3155.7,3152.95,3152.95,300.0
2024-08-05 14:20:00,3152.95,3152.95,3152.95,3152.95,0.0,3152.95,3152.95,3152.95,3152.95,0.0
2024-08-05 14:30:00,3153.97,3153.98,3145.25,3145.25,1100.0,3153.97,3153.98,3145.25,3145.25,1100.0
2024-08-05 14:40:00,3144.45,3144.46,3137.36,3139.41,1961.0,3144.45,3144.46,3137.36,3139.41,1961.0
2024-08-05 14:50:00,3131.34,3136.72,3129.18,3136.72,400.0,3131.34,3136.72,3129.18,3136.72,400.0
2024-08-05 15:00:00,3138.05,3140.11,3134.3,3137.67,1596.0,3138.05,3140.11,3134.3,3137.67,1596.0
2024-08-05 15:10:00,3134.57,3134.57,3131.72,3131.72,2024.0,3134.57,3134.57,3131.72,3131.72,2024.0
2024-08-05 15:20:00,3135.63,3135.63,3127.06,3131.78,2079.0,3135.63,3135.63,3127.06,3131.78,2079.0
2024-08-05 15:30:00,3133.24,3133.24,3120.26,3120.26,1866.0,3133.24,3133.24,3120.26,3120.26,1866.0
2024-08-05 15:40:00,3124.28,3124.28,3112.34,3112.34,857.0,3124.28,3124.28,3112.34,3112.34,857.0
2024-08-05 15:50:00,3120.24,3123.85,3104.3,3108.8,3643.0,3120.24,3123.85,3104.3,3108.8,3643.0
2024-08-06 09:30:00,3112.88,3134.24,3112.88,3134.24,881.0,3112.88,3134.24,3112.88,3134.24,881.0
2024-08-06 09:40:00,3134.24,3134.24,3134.24,3134.24,0.0,3134.24,3134.24,3134.24,3134.24,0.0
2024-08-06 09:50:00,3160.99,3162.84,3160.98,3162.84,295.0,3160.99,3162.84,3160.98,3162.84,295.0
2024-08-06 10:00:00,3172.47,3179.72,3172.43,3172.43,1700.0,3172.47,3179.72,3172.43,3172.43,1700.0
2024-08-06 10:10:00,3179.13,3182.22,3177.85,3177.86,809.0,3179.13,3182.22,3177.85,3177.86,809.0
2024-08-06 10:20:00,3179.62,3179.62,3174.16,3174.16,400.0,3179.62,3179.62,3174.16,3174.16,400.0
2024-08-06 10:30:00,3178.0,3178.0,3172.88,3176.89,600.0,3178.0,3178.0,3172.88,3176.89,600.0
2024-08-06 10:40:00,3175.29,3176.57,3173.49,3176.57,388.0,3175.29,3176.57,3173.49,3176.57,388.0
2024-08-06 10:50:00,3178.56,3183.0,3178.56,3179.63,1534.0,3178.56,3183.0,3178.56,3179.63,1534.0
2024-08-06 11:00:00,3171.79,3171.88,3170.81,3171.88,500.0,3171.79,3171.88,3170.81,3171.88,500.0
2024-08-06 11:10:00,3170.28,3173.74,3170.27,3173.74,200.0,3170.28,3173.74,3170.27,3173.74,200.0
2024-08-06 11:20:00,3169.51,3176.63,3169.51,3176.63,1000.0,3169.51,3176.63,3169.51,3176.63,1000.0
2024-08-06 11:30:00,3175.12,3178.85,3175.0,3178.53,1000.0,3175.12,3178.85,3175.0,3178.53,1000.0
2024-08-06 11:40:00,3178.53,3179.07,3174.57,3178.09,448.0,3178.53,3179.07,3174.57,3178.09,448.0
2024-08-06 11:50:00,3180.47,3180.47,3180.47,3180.47,100.0,3180.47,3180.47,3180.47,3180.47,100.0
2024-08-06 12:00:00,3178.54,3178.54,3178.54,3178.54,100.0,3178.54,3178.54,3178.54,3178.54,100.0
2024-08-06 12:10:00,3178.54,3178.54,3178.54,3178.54,0.0,3178.54,3178.54,3178.54,3178.54,0.0
2024-08-06 12:20:00,3178.54,3178.54,3178.54,3178.54,0.0,3178.54,3178.54,3178.54,3178.54,0.0
2024-08-06 12:30:00,3178.42,3178.42,3177.3,3177.31,300.0,3178.42,3178.42,3177.3,3177.31,300.0
2024-08-06 12:40:00,3176.61,3176.61,3176.61,3176.61,102.0,3176.61,3176.61,3176.61,3176.61,102.0
2024-08-06 12:50:00,3178.82,3178.82,3178.82,3178.82,224.0,3178.82,3178.82,3178.82,3178.82,224.0
2024-08-06 13:00:00,3178.82,3178.82,3178.82,3178.82,0.0,3178.82,3178.82,3178.82,3178.82,0.0
2024-08-06 13:10:00,3179.91,3179.92,3179.91,3179.92,8800.0,3179.91,3179.92,3179.91,3179.92,8800.0
2024-08-06 13:20:00,3181.36,3181.36,3181.36,3181.36,100.0,3181.36,3181.36,3181.36,3181.36,100.0
2024-08-06 13:30:00,3179.02,3181.0,3179.02,3181.0,301.0,3179.02,3181.0,3179.02,3181.0,301.0
2024-08-06 13:40:00,3180.65,3180.65,3180.65,3180.65,100.0,3180.65,3180.65,3180.65,3180.65,100.0
2024-08-06 13:50:00,3178.35,3180.44,3178.34,3180.44,301.0,3178.35,3180.44,3178.34,3180.44,301.0
2024-08-06 14:00:00,3180.36,3180.36,3177.21,3177.21,200.0,3180.36,3180.36,3177.21,3177.21,200.0
2024-08-06 14:10:00,3177.05,3177.05,3170.63,3173.03,2084.0,3177.05,3177.05,3170.63,3173.03,2084.0
2024-08-06 14:20:00,3175.03,3176.81,3175.02,3176.5,300.0,3175.03,3176.81,3175.02,3176.5,300.0
2024-08-06 14:30:00,3177.2,3186.0,3177.19,3186.0,1847.0,3177.2,3186.0,3177.19,3186.0,1847.0
2024-08-06 14:40:00,3189.5,3189.82,3189.5,3189.81,537.0,3189.5,3189.82,3189.5,3189.81,537.0
2024-08-06 14:50:00,3188.51,3190.5,3188.51,3189.66,300.0,3188.51,3190.5,3188.51,3189.66,300.0
2024-08-06 15:00:00,3182.98,3182.98,3167.76,3170.59,924.0,3182.98,3182.98,3167.76,3170.59,924.0
2024-08-06 15:10:00,3170.59,3170.59,3170.59,3170.59,0.0,3170.59,3170.59,3170.59,3170.59,0.0
2024-08-06 15:20:00,3165.89,3167.71,3159.51,3159.51,304.0,3165.89,3167.71,3159.51,3159.51,304.0
2024-08-06 15:30:00,3156.56,3157.2,3155.99,3156.0,500.0,3156.56,3157.2,3155.99,3156.0,500.0
2024-08-06 15:40:00,3142.99,3142.99,3141.12,3141.12,400.0,3142.99,3142.99,3141.12,3141.12,400.0
2024-08-06 15:50:00,3142.48,3144.77,3119.32,3119.4,2188.0,3142.48,3144.77,3119.32,3119.4,2188.0
2024-08-07 09:30:00,3115.68,3138.0,3115.68,3138.0,1276.0,3115.68,3138.0,3115.68,3138.0,1276.0
2024-08-07 09:40:00,3119.55,3119.55,3119.55,3119.55,100.0,3119.55,3119.55,3119.55,3119.55,100.0
2024-08-07 09:50:00,3113.05,3127.99,3113.05,3127.99,260.0,3113.05,3127.99,3113.05,3127.99,260.0
2024-08-07 10:00:00,3127.99,3127.99,3127.99,3127.99,0.0,3127.99,3127.99,3127.99,3127.99,0.0
2024-08-07 10:10:00,3127.99,3127.99,3127.99,3127.99,0.0,3127.99,3127.99,3127.99,3127.99,0.0
2024-08-07 10:20:00,3163.88,3163.88,3163.88,3163.88,100.0,3163.88,3163.88,3163.88,3163.88,100.0
2024-08-07 10:30:00,3163.88,3163.88,3163.88,3163.88,0.0,3163.88,3163.88,3163.88,3163.88,0.0
2024-08-07 10:40:00,3153.39,3153.4,3146.79,3148.51,496.0,3153.39,3153.4,3146.79,3148.51,496.0
2024-08-07 10:50:00,3143.01,3146.41,3143.01,3145.05,614.0,3143.01,3146.41,3143.01,3145.05,614.0
2024-08-07 11:00:00,3141.23,3147.62,3137.87,3137.87,300.0,3141.23,3147.62,3137.87,3137.87,300.0
2024-08-07 11:10:00,3141.15,3141.15,3141.15,3141.15,100.0,3141.15,3141.15,3141.15,3141.15,100.0
2024-08-07 11:20:00,3145.19,3147.61,3145.19,3146.31,300.0,3145.19,3147.61,3145.19,3146.31,300.0
2024-08-07 11:30:00,3149.12,3149.88,3143.71,3149.88,700.0,3149.12,3149.88,3143.71,3149.88,700.0
2024-08-07 11:40:00,3148.91,3149.25,3145.28,3146.41,700.0,3148.91,3149.25,3145.28,3146.41,700.0
2024-08-07 11:50:00,3146.43,3146.44,3146.43,3146.43,100.0,3146.43,3146.44,3146.43,3146.43,100.0
2024-08-07 12:00:00,3141.37,3144.62,3140.31,3144.62,605.0,3141.37,3144.62,3140.31,3144.62,605.0
2024-08-07 12:10:00,3144.62,3144.62,3144.62,3144.62,0.0,3144.62,3144.62,3144.62,3144.62,0.0
2024-08-07 12:20:00,3144.62,3144.62,3144.62,3144.62,0.0,3144.62,3144.62,3144.62,3144.62,0.0
2024-08-07 12:30:00,3144.62,3144.62,3144.62,3144.62,0.0,3144.62,3144.62,3144.62,3144.62,0.0
2024-08-07 12:40:00,3136.55,3136.55,3136.55,3136.55,100.0,3136.55,3136.55,3136.55,3136.55,100.0
2024-08-07 12:50:00,3130.0,3130.0,3130.0,3130.0,122.0,3130.0,3130.0,3130.0,3130.0,122.0
2024-08-07 13:00:00,3130.0,3130.0,3130.0,3130.0,0.0,3130.0,3130.0,3130.0,3130.0,0.0
2024-08-07 13:10:00,3121.71,3121.71,3121.35,3121.35,265.0,3121.71,3121.71,3121.35,3121.35,265.0
2024-08-07 13:20:00,3128.91,3128.92,3128.91,3128.91,100.0,3128.91,3128.92,3128.91,3128.91,100.0
2024-08-07 13:30:00,3128.91,3128.91,3128.91,3128.91,0.0,3128.91,3128.91,3128.91,3128.91,0.0
2024-08-07 13:40:00,3118.64,3118.64,3118.64,3118.64,100.0,3118.64,3118.64,3118.64,3118.64,100.0
2024-08-07 13:50:00,3108.98,3109.0,3104.76,3109.0,300.0,3108.98,3109.0,3104.76,3109.0,300.0
2024-08-07 14:00:00,3109.0,3109.0,3109.0,3109.0,0.0,3109.0,3109.0,3109.0,3109.0,0.0
2024-08-07 14:10:00,3099.4,3099.4,3090.42,3090.42,556.0,3099.4,3099.4,3090.42,3090.42,556.0
2024-08-07 14:20:00,3096.6,3096.6,3096.6,3096.6,400.0,3096.6,3096.6,3096.6,3096.6,400.0
2024-08-07 14:30:00,3089.0,3089.0,3089.0,3089.0,100.0,3089.0,3089.0,3089.0,3089.0,100.0
2024-08-07 14:40:00,3089.0,3089.0,3089.0,3089.0,0.0,3089.0,3089.0,3089.0,3089.0,0.0
2024-08-07 14:50:00,3089.0,3089.0,3089.0,3089.0,0.0,3089.0,3089.0,3089.0,3089.0,0.0
2024-08-07 15:00:00,3103.49,3106.68,3103.48,3106.68,400.0,3103.49,3106.68,3103.48,3106.68,400.0
2024-08-07 15:10:00,3111.09,3111.41,3109.45,3109.45,522.0,3111.09,3111.41,3109.45,3109.45,522.0
2024-08-07 15:20:00,3118.67,3118.67,3115.37,3115.37,400.0,3118.67,3118.67,3115.37,3115.37,400.0
2024-08-07 15:30:00,3111.47,3111.47,3098.44,3098.44,400.0,3111.47,3111.47,3098.44,3098.44,400.0
2024-08-07 15:40:00,3098.0,3105.54,3098.0,3105.54,526.0,3098.0,3105.54,3098.0,3105.54,526.0
2024-08-07 15:50:00,3104.3,3104.3,3083.32,3084.34,2906.0,3104.3,3104.3,3083.32,3084.34,2906.0
2024-08-08 09:30:00,3084.34,3084.34,3084.19,3084.19,801.0,3084.34,3084.34,3084.19,3084.19,801.0
2024-08-08 09:40:00,3084.19,3084.19,3084.19,3084.19,0.0,3084.19,3084.19,3084.19,3084.19,0.0
2024-08-08 09:50:00,3108.21,3117.47,3107.69,3117.47,570.0,3108.21,3117.47,3107.69,3117.47,570.0
2024-08-08 10:00:00,3127.1,3131.5,3127.1,3131.5,1101.0,3127.1,3131.5,3127.1,3131.5,1101.0
2024-08-08 10:10:00,3125.93,3125.93,3125.93,3125.93,401.0,3125.93,3125.93,3125.93,3125.93,401.0
2024-08-08 10:20:00,3124.88,3134.03,3124.88,3134.03,1734.0,3124.88,3134.03,3124.88,3134.03,1734.0
2024-08-08 10:30:00,3138.9,3150.63,3138.9,3150.63,722.0,3138.9,3150.63,3138.9,3150.63,722.0
2024-08-08 10:40:00,3150.01,3150.01,3147.51,3147.51,585.0,3150.01,3150.01,3147.51,3147.51,585.0
2024-08-08 10:50:00,3145.01,3150.01,3145.01,3150.01,405.0,3145.01,3150.01,3145.01,3150.01,405.0
2024-08-08 11:00:00,3158.24,3158.24,3155.0,3157.9,413.0,3158.24,3158.24,3155.0,3157.9,413.0
2024-08-08 11:10:00,3155.4,3159.03,3155.4,3159.03,225.0,3155.4,3159.03,3155.4,3159.03,225.0
2024-08-08 11:20:00,3158.41,3168.96,3158.41,3166.83,864.0,3158.41,3168.96,3158.41,3166.83,864.0
2024-08-08 11:30:00,3167.13,3167.13,3159.35,3161.92,993.0,3167.13,3167.13,3159.35,3161.92,993.0
2024-08-08 11:40:00,3159.01,3159.01,3159.01,3159.01,100.0,3159.01,3159.01,3159.01,3159.01,100.0
2024-08-08 11:50:00,3159.01,3159.01,3159.01,3159.01,0.0,3159.01,3159.01,3159.01,3159.01,0.0
2024-08-08 12:00:00,3161.76,3163.78,3158.07,3159.3,1000.0,3161.76,3163.78,3158.07,3159.3,1000.0
2024-08-08 12:10:00,3158.81,3158.81,3158.81,3158.81,100.0,3158.81,3158.81,3158.81,3158.81,100.0
2024-08-08 12:20:00,3157.0,3157.0,3157.0,3157.0,100.0,3157.0,3157.0,3157.0,3157.0,100.0
2024-08-08 12:30:00,3155.18,3155.18,3148.34,3148.34,400.0,3155.18,3155.18,3148.34,3148.34,400.0
2024-08-08 12:40:00,3149.65,3149.65,3148.99,3149.0,215.0,3149.65,3149.65,3148.99,3149.0,215.0
2024-08-08 12:50:00,3149.73,3154.53,3149.73,3154.53,300.0,3149.73,3154.53,3149.73,3154.53,300.0
2024-08-08 13:00:00,3154.53,3154.53,3154.53,3154.53,0.0,3154.53,3154.53,3154.53,3154.53,0.0
2024-08-08 13:10:00,3154.53,3154.53,3154.53,3154.53,0.0,3154.53,3154.53,3154.53,3154.53,0.0
2024-08-08 13:20:00,3154.53,3154.53,3154.53,3154.53,0.0,3154.53,3154.53,3154.53,3154.53,0.0
2024-08-08 13:30:00,3150.01,3155.46,3150.01,3155.46,200.0,3150.01,3155.46,3150.01,3155.46,200.0
2024-08-08 13:40:00,3155.46,3155.46,3155.46,3155.46,0.0,3155.46,3155.46,3155.46,3155.46,0.0
2024-08-08 13:50:00,3152.16,3152.16,3149.37,3149.37,300.0,3152.16,3152.16,3149.37,3149.37,300.0
2024-08-08 14:00:00,3149.37,3149.37,3149.37,3149.37,0.0,3149.37,3149.37,3149.37,3149.37,0.0
2024-08-08 14:10:00,3152.93,3156.75,3152.93,3156.75,400.0,3152.93,3156.75,3152.93,3156.75,400.0
2024-08-08 14:20:00,3154.7,3154.7,3154.7,3154.7,137.0,3154.7,3154.7,3154.7,3154.7,137.0
2024-08-08 14:30:00,3152.25,3152.25,3152.25,3152.25,142.0,3152.25,3152.25,3152.25,3152.25,142.0
2024-08-08 14:40:00,3152.12,3153.57,3149.44,3149.44,656.0,3152.12,3153.57,3149.44,3149.44,656.0
2024-08-08 14:50:00,3155.19,3155.19,3150.88,3155.09,766.0,3155.19,3155.19,3150.88,3155.09,766.0
2024-08-08 15:00:00,3150.22,3153.54,3150.22,3153.54,518.0,3150.22,3153.54,3150.22,3153.54,518.0
2024-08-08 15:10:00,3149.8,3149.8,3149.8,3149.8,217.0,3149.8,3149.8,3149.8,3149.8,217.0
2024-08-08 15:20:00,3147.89,3149.19,3147.77,3148.03,608.0,3147.89,3149.19,3147.77,3148.03,608.0
2024-08-08 15:30:00,3146.5,3149.63,3145.93,3148.65,902.0,3146.5,3149.63,3145.93,3148.65,902.0
2024-08-08 15:40:00,3148.93,3154.03,3148.92,3154.03,600.0,3148.93,3154.03,3148.92,3154.03,600.0
2024-08-08 15:50:00,3149.89,3157.04,3144.65,3157.03,6870.0,3149.89,3157.04,3144.65,3157.03,6870.0
2024-08-09 09:30:00,3173.27,3173.27,3133.0,3145.0,1810.0,3173.27,3173.27,3133.0,3145.0,1810.0
2024-08-09 09:40:00,3133.0,3133.0,3109.36,3109.36,959.0,3133.0,3133.0,3109.36,3109.36,959.0
2024-08-09 09:50:00,3109.36,3109.36,3109.36,3109.36,0.0,3109.36,3109.36,3109.36,3109.36,0.0
2024-08-09 10:00:00,3142.85,3142.85,3141.3,3141.3,610.0,3142.85,3142.85,3141.3,3141.3,610.0
2024-08-09 10:10:00,3140.7,3140.7,3140.7,3140.7,100.0,3140.7,3140.7,3140.7,3140.7,100.0
2024-08-09 10:20:00,3120.32,3120.32,3120.32,3120.32,200.0,3120.32,3120.32,3120.32,3120.32,200.0
2024-08-09 10:30:00,3130.7,3132.8,3130.0,3130.0,300.0,3130.7,3132.8,3130.0,3130.0,300.0
2024-08-09 10:40:00,3136.41,3136.41,3136.29,3136.29,246.0,3136.41,3136.41,3136.29,3136.29,246.0
2024-08-09 10:50:00,3132.1,3146.86,3132.1,3138.62,790.0,3132.1,3146.86,3132.1,3138.62,790.0
2024-08-09 11:00:00,3138.1,3138.57,3137.05,3138.57,400.0,3138.1,3138.57,3137.05,3138.57,400.0
2024-08-09 11:10:00,3139.7,3139.7,3139.7,3139.7,262.0,3139.7,3139.7,3139.7,3139.7,262.0
2024-08-09 11:20:00,3135.18,3135.18,3135.17,3135.18,100.0,3135.18,3135.18,3135.17,3135.18,100.0
2024-08-09 11:30:00,3135.18,3135.18,3135.18,3135.18,0.0,3135.18,3135.18,3135.18,3135.18,0.0
2024-08-09 11:40:00,3135.18,3135.18,3135.18,3135.18,0.0,3135.18,3135.18,3135.18,3135.18,0.0
2024-08-09 11:50:00,3136.5,3136.5,3136.5,3136.5,200.0,3136.5,3136.5,3136.5,3136.5,200.0
2024-08-09 12:00:00,3136.5,3136.5,3136.5,3136.5,0.0,3136.5,3136.5,3136.5,3136.5,0.0
2024-08-09 12:10:00,3136.5,3136.5,3136.5,3136.5,0.0,3136.5,3136.5,3136.5,3136.5,0.0
2024-08-09 12:20:00,3124.66,3131.93,3124.66,3131.93,426.0,3124.66,3131.93,3124.66,3131.93,426.0
2024-08-09 12:30:00,3124.0,3124.0,3124.0,3124.0,100.0,3124.0,3124.0,3124.0,3124.0,100.0
2024-08-09 12:40:00,3130.0,3130.0,3129.04,3130.0,300.0,3130.0,3130.0,3129.04,3130.0,300.0
2024-08-09 12:50:00,3136.0,3136.0,3136.0,3136.0,110.0,3136.0,3136.0,3136.0,3136.0,110.0
2024-08-09 13:00:00,3134.5,3134.83,3134.5,3134.83,334.0,3134.5,3134.83,3134.5,3134.83,334.0
2024-08-09 13:10:00,3133.66,3133.67,3130.94,3131.22,741.0,3133.66,3133.67,3130.94,3131.22,741.0
2024-08-09 13:20:00,3136.18,3136.18,3136.18,3136.18,100.0,3136.18,3136.18,3136.18,3136.18,100.0
2024-08-09 13:30:00,3136.55,3139.07,3130.77,3136.7,813.0,3136.55,3139.07,3130.77,3136.7,813.0
2024-08-09 13:40:00,3136.01,3136.01,3136.0,3136.01,100.0,3136.01,3136.01,3136.0,3136.01,100.0
2024-08-09 13:50:00,3136.01,3136.01,3136.01,3136.01,0.0,3136.01,3136.01,3136.01,3136.01,0.0
2024-08-09 14:00:00,3123.16,3123.16,3110.83,3119.52,3917.0,3123.16,3123.16,3110.83,3119.52,3917.0
2024-08-09 14:10:00,3119.52,3119.52,3119.52,3119.52,0.0,3119.52,3119.52,3119.52,3119.52,0.0
2024-08-09 14:20:00,3119.52,3119.52,3119.52,3119.52,0.0,3119.52,3119.52,3119.52,3119.52,0.0
2024-08-09 14:30:00,3120.2,3120.2,3120.2,3120.2,100.0,3120.2,3120.2,3120.2,3120.2,100.0
2024-08-09 14:40:00,3120.2,3120.2,3120.2,3120.2,0.0,3120.2,3120.2,3120.2,3120.2,0.0
2024-08-09 14:50:00,3120.2,3120.2,3120.2,3120.2,0.0,3120.2,3120.2,3120.2,3120.2,0.0
2024-08-09 15:00:00,3122.27,3122.27,3122.26,3122.27,172.0,3122.27,3122.27,3122.26,3122.27,172.0
2024-08-09 15:10:00,3127.38,3131.31,3124.74,3127.79,752.0,3127.38,3131.31,3124.74,3127.79,752.0
2024-08-09 15:20:00,3128.28,3131.67,3127.81,3130.49,852.0,3128.28,3131.67,3127.81,3130.49,852.0
2024-08-09 15:30:00,3130.6,3131.63,3128.51,3128.51,660.0,3130.6,3131.63,3128.51,3128.51,660.0
2024-08-09 15:40:00,3126.74,3129.39,3124.49,3129.39,1456.0,3126.74,3129.39,3124.49,3129.39,1456.0
2024-08-09 15:50:00,3131.7,3131.7,3120.95,3123.57,1952.0,3131.7,3131.7,3120.95,3123.57,1952.0
2024-08-12 09:30:00,3162.11,3162.11,3105.5,3120.21,1689.0,3162.11,3162.11,3105.5,3120.21,1689.0
2024-08-12 09:40:00,3110.82,3110.82,3101.47,3108.0,1111.0,3110.82,3110.82,3101.47,3108.0,1111.0
2024-08-12 09:50:00,3108.0,3110.68,3108.0,3110.68,502.0,3108.0,3110.68,3108.0,3110.68,502.0
2024-08-12 10:00:00,3116.53,3116.53,3116.52,3116.53,100.0,3116.53,3116.53,3116.52,3116.53,100.0
2024-08-12 10:10:00,3114.99,3115.09,3114.97,3115.09,601.0,3114.99,3115.09,3114.97,3115.09,601.0
2024-08-12 10:20:00,3122.42,3134.06,3121.9,3125.0,1243.0,3122.42,3134.06,3121.9,3125.0,1243.0
2024-08-12 10:30:00,3143.57,3143.57,3143.57,3143.57,100.0,3143.57,3143.57,3143.57,3143.57,100.0
2024-08-12 10:40:00,3157.11,3157.11,3146.49,3146.49,300.0,3157.11,3157.11,3146.49,3146.49,300.0
2024-08-12 10:50:00,3152.95,3159.13,3152.95,3159.13,580.0,3152.95,3159.13,3152.95,3159.13,580.0
2024-08-12 11:00:00,3150.84,3151.04,3150.84,3151.04,200.0,3150.84,3151.04,3150.84,3151.04,200.0
2024-08-12 11:10:00,3145.66,3151.72,3145.45,3151.72,500.0,3145.66,3151.72,3145.45,3151.72,500.0
2024-08-12 11:20:00,3141.74,3141.74,3133.41,3139.63,600.0,3141.74,3141.74,3133.41,3139.63,600.0
2024-08-12 11:30:00,3140.38,3149.33,3140.38,3145.22,400.0,3140.38,3149.33,3140.38,3145.22,400.0
2024-08-12 11:40:00,3141.43,3148.29,3141.1,3148.29,902.0,3141.43,3148.29,3141.1,3148.29,902.0
2024-08-12 11:50:00,3147.64,3155.42,3147.64,3153.8,300.0,3147.64,3155.42,3147.64,3153.8,300.0
2024-08-12 12:00:00,3153.81,3153.81,3153.81,3153.81,100.0,3153.81,3153.81,3153.81,3153.81,100.0
2024-08-12 12:10:00,3153.81,3153.81,3153.81,3153.81,0.0,3153.81,3153.81,3153.81,3153.81,0.0
2024-08-12 12:20:00,3158.31,3164.45,3158.31,3164.45,721.0,3158.31,3164.45,3158.31,3164.45,721.0
2024-08-12 12:30:00,3161.76,3161.76,3156.65,3156.65,300.0,3161.76,3161.76,3156.65,3156.65,300.0
2024-08-12 12:40:00,3148.42,3149.28,3148.42,3149.28,200.0,3148.42,3149.28,3148.42,3149.28,200.0
2024-08-12 12:50:00,3137.92,3137.92,3137.92,3137.92,100.0,3137.92,3137.92,3137.92,3137.92,100.0
2024-08-12 13:00:00,3136.34,3136.34,3136.34,3136.34,100.0,3136.34,3136.34,3136.34,3136.34,100.0
2024-08-12 13:10:00,3139.32,3141.08,3139.32,3141.08,400.0,3139.32,3141.08,3139.32,3141.08,400.0
2024-08-12 13:20:00,3142.18,3142.18,3142.18,3142.18,100.0,3142.18,3142.18,3142.18,3142.18,100.0
2024-08-12 13:30:00,3142.07,3149.89,3141.39,3149.06,1872.0,3142.07,3149.89,3141.39,3149.06,1872.0
2024-08-12 13:40:00,3147.0,3147.0,3147.0,3147.0,300.0,3147.0,3147.0,3147.0,3147.0,300.0
2024-08-12 13:50:00,3143.75,3143.75,3138.15,3141.99,1000.0,3143.75,3143.75,3138.15,3141.99,1000.0
2024-08-12 14:00:00,3139.51,3146.44,3139.5,3146.43,1081.0,3139.51,3146.44,3139.5,3146.43,1081.0
2024-08-12 14:10:00,3142.98,3142.98,3142.97,3142.98,100.0,3142.98,3142.98,3142.97,3142.98,100.0
2024-08-12 14:20:00,3142.95,3145.76,3141.8,3141.97,1553.0,3142.95,3145.76,3141.8,3141.97,1553.0
2024-08-12 14:30:00,3141.39,3148.1,3141.38,3145.88,558.0,3141.39,3148.1,3141.38,3145.88,558.0
2024-08-12 14:40:00,3143.0,3143.0,3143.0,3143.0,100.0,3143.0,3143.0,3143.0,3143.0,100.0
2024-08-12 14:50:00,3142.97,3144.03,3142.97,3144.03,500.0,3142.97,3144.03,3142.97,3144.03,500.0
2024-08-12 15:00:00,3145.98,3145.98,3141.3,3142.99,1711.0,3145.98,3145.98,3141.3,3142.99,1711.0
2024-08-12 15:10:00,3140.15,3140.15,3138.43,3138.43,200.0,3140.15,3140.15,3138.43,3138.43,200.0
2024-08-12 15:20:00,3139.48,3149.28,3139.48,3145.0,850.0,3139.48,3149.28,3139.48,3145.0,850.0
2024-08-12 15:30:00,3146.71,3153.22,3146.71,3153.22,900.0,3146.71,3153.22,3146.71,3153.22,900.0
2024-08-12 15:40:00,3152.57,3161.68,3144.14,3144.14,6001.0,3152.57,3161.68,3144.14,3144.14,6001.0
2024-08-12 15:50:00,3142.47,3155.12,3138.04,3155.12,9491.0,3142.47,3155.12,3138.04,3155.12,9491.0
2024-08-13 09:30:00,3138.13,3144.06,3138.13,3144.06,732.0,3138.13,3144.06,3138.13,3144.06,732.0
2024-08-13 09:40:00,3147.6,3147.6,3147.6,3147.6,100.0,3147.6,3147.6,3147.6,3147.6,100.0
2024-08-13 09:50:00,3140.01,3140.01,3134.89,3134.89,317.0,3140.01,3140.01,3134.89,3134.89,317.0
2024-08-13 10:00:00,3130.63,3130.63,3126.56,3127.66,301.0,3130.63,3130.63,3126.56,3127.66,301.0
2024-08-13 10:10:00,3127.68,3127.68,3127.68,3127.68,100.0,3127.68,3127.68,3127.68,3127.68,100.0
2024-08-13 10:20:00,3127.68,3127.68,3127.68,3127.68,0.0,3127.68,3127.68,3127.68,3127.68,0.0
2024-08-13 10:30:00,3122.91,3122.91,3122.91,3122.91,100.0,3122.91,3122.91,3122.91,3122.91,100.0
2024-08-13 10:40:00,3122.91,3122.91,3122.91,3122.91,0.0,3122.91,3122.91,3122.91,3122.91,0.0
2024-08-13 10:50:00,3141.23,3141.23,3141.23,3141.23,100.0,3141.23,3141.23,3141.23,3141.23,100.0
2024-08-13 11:00:00,3143.18,3143.18,3143.18,3143.18,100.0,3143.18,3143.18,3143.18,3143.18,100.0
2024-08-13 11:10:00,3141.82,3141.82,3141.81,3141.82,100.0,3141.82,3141.82,3141.81,3141.82,100.0
2024-08-13 11:20:00,3142.2,3142.2,3141.32,3141.33,300.0,3142.2,3142.2,3141.32,3141.33,300.0
2024-08-13 11:30:00,3139.6,3139.6,3135.0,3135.76,709.0,3139.6,3139.6,3135.0,3135.76,709.0
2024-08-13 11:40:00,3136.9,3137.09,3136.72,3136.93,500.0,3136.9,3137.09,3136.72,3136.93,500.0
2024-08-13 11:50:00,3138.02,3143.23,3138.01,3143.23,2955.0,3138.02,3143.23,3138.01,3143.23,2955.0
2024-08-13 12:00:00,3144.12,3147.29,3144.12,3147.29,200.0,3144.12,3147.29,3144.12,3147.29,200.0
2024-08-13 12:10:00,3154.29,3154.36,3154.28,3154.36,200.0,3154.29,3154.36,3154.28,3154.36,200.0
2024-08-13 12:20:00,3153.32,3153.32,3151.64,3151.64,200.0,3153.32,3153.32,3151.64,3151.64,200.0
2024-08-13 12:30:00,3150.53,3150.61,3150.52,3150.61,200.0,3150.53,3150.61,3150.52,3150.61,200.0
2024-08-13 12:40:00,3154.09,3154.09,3154.08,3154.09,100.0,3154.09,3154.09,3154.08,3154.09,100.0
2024-08-13 12:50:00,3149.88,3149.88,3149.35,3149.35,200.0,3149.88,3149.88,3149.35,3149.35,200.0
2024-08-13 13:00:00,3145.75,3149.45,3145.74,3148.64,400.0,3145.75,3149.45,3145.74,3148.64,400.0
2024-08-13 13:10:00,3149.49,3149.79,3146.18,3149.79,1467.0,3149.49,3149.79,3146.18,3149.79,1467.0
2024-08-13 13:20:00,3149.79,3149.79,3149.79,3149.79,0.0,3149.79,3149.79,3149.79,3149.79,0.0
2024-08-13 13:30:00,3149.79,3149.79,3149.79,3149.79,0.0,3149.79,3149.79,3149.79,3149.79,0.0
2024-08-13 13:40:00,3149.79,3149.79,3149.79,3149.79,0.0,3149.79,3149.79,3149.79,3149.79,0.0
2024-08-13 13:50:00,3149.09,3149.09,3149.09,3149.09,100.0,3149.09,3149.09,3149.09,3149.09,100.0
2024-08-13 14:00:00,3149.09,3149.09,3149.09,3149.09,0.0,3149.09,3149.09,3149.09,3149.09,0.0
2024-08-13 14:10:00,3156.44,3156.44,3154.68,3154.68,218.0,3156.44,3156.44,3154.68,3154.68,218.0
2024-08-13 14:20:00,3157.24,3159.71,3157.23,3157.74,300.0,3157.24,3159.71,3157.23,3157.74,300.0
2024-08-13 14:30:00,3159.05,3166.6,3159.05,3166.42,2400.0,3159.05,3166.6,3159.05,3166.42,2400.0
2024-08-13 14:40:00,3165.2,3165.2,3165.2,3165.2,100.0,3165.2,3165.2,3165.2,3165.2,100.0
2024-08-13 14:50:00,3167.13,3167.13,3164.34,3164.34,200.0,3167.13,3167.13,3164.34,3164.34,200.0
2024-08-13 15:00:00,3163.69,3168.88,3161.08,3165.34,646.0,3163.69,3168.88,3161.08,3165.34,646.0
2024-08-13 15:10:00,3158.5,3158.5,3155.05,3155.43,535.0,3158.5,3158.5,3155.05,3155.43,535.0
2024-08-13 15:20:00,3159.8,3161.06,3159.8,3160.77,403.0,3159.8,3161.06,3159.8,3160.77,403.0
2024-08-13 15:30:00,3161.14,3163.99,3161.14,3162.77,600.0,3161.14,3163.99,3161.14,3162.77,600.0
2024-08-13 15:40:00,3161.06,3163.54,3153.34,3155.94,2152.0,3161.06,3163.54,3153.34,3155.94,2152.0
2024-08-13 15:50:00,3156.09,3161.72,3149.77,3158.33,4381.0,3156.09,3161.72,3149.77,3158.33,4381.0
2024-08-14 09:30:00,3153.86,3153.86,3153.86,3153.86,799.0,3153.86,3153.86,3153.86,3153.86,799.0
2024-08-14 09:40:00,3153.86,3153.86,3153.86,3153.86,0.0,3153.86,3153.86,3153.86,3153.86,0.0
2024-08-14 09:50:00,3168.42,3181.75,3166.04,3181.75,1002.0,3168.42,3181.75,3166.04,3181.75,1002.0
2024-08-14 10:00:00,3184.29,3184.29,3176.52,3176.52,400.0,3184.29,3184.29,3176.52,3176.52,400.0
2024-08-14 10:10:00,3176.14,3176.14,3176.14,3176.14,100.0,3176.14,3176.14,3176.14,3176.14,100.0
2024-08-14 10:20:00,3176.14,3176.14,3176.14,3176.14,0.0,3176.14,3176.14,3176.14,3176.14,0.0
2024-08-14 10:30:00,3171.04,3171.04,3171.04,3171.04,100.0,3171.04,3171.04,3171.04,3171.04,100.0
2024-08-14 10:40:00,3171.04,3171.04,3171.04,3171.04,0.0,3171.04,3171.04,3171.04,3171.04,0.0
2024-08-14 10:50:00,3171.04,3171.04,3171.04,3171.04,0.0,3171.04,3171.04,3171.04,3171.04,0.0
2024-08-14 11:00:00,3171.04,3171.04,3171.04,3171.04,0.0,3171.04,3171.04,3171.04,3171.04,0.0
2024-08-14 11:10:00,3191.29,3192.99,3191.29,3192.99,200.0,3191.29,3192.99,3191.29,3192.99,200.0
2024-08-14 11:20:00,3192.99,3192.99,3192.99,3192.99,0.0,3192.99,3192.99,3192.99,3192.99,0.0
2024-08-14 11:30:00,3195.39,3196.6,3195.38,3196.14,300.0,3195.39,3196.6,3195.38,3196.14,300.0
2024-08-14 11:40:00,3196.53,3200.0,3195.14,3195.14,600.0,3196.53,3200.0,3195.14,3195.14,600.0
2024-08-14 11:50:00,3195.44,3206.91,3195.44,3206.91,1207.0,3195.44,3206.91,3195.44,3206.91,1207.0
2024-08-14 12:00:00,3208.43,3209.94,3208.43,3209.94,200.0,3208.43,3209.94,3208.43,3209.94,200.0
2024-08-14 12:10:00,3221.94,3225.58,3221.23,3225.51,555.0,3221.94,3225.58,3221.23,3225.51,555.0
2024-08-14 12:20:00,3220.0,3220.0,3215.49,3215.49,405.0,3220.0,3220.0,3215.49,3215.49,405.0
2024-08-14 12:30:00,3214.5,3215.34,3214.5,3215.34,335.0,3214.5,3215.34,3214.5,3215.34,335.0
2024-08-14 12:40:00,3214.7,3214.7,3214.7,3214.7,100.0,3214.7,3214.7,3214.7,3214.7,100.0
2024-08-14 12:50:00,3216.58,3216.58,3216.58,3216.58,100.0,3216.58,3216.58,3216.58,3216.58,100.0
2024-08-14 13:00:00,3216.58,3216.58,3216.58,3216.58,0.0,3216.58,3216.58,3216.58,3216.58,0.0
2024-08-14 13:10:00,3218.13,3218.13,3218.13,3218.13,326.0,3218.13,3218.13,3218.13,3218.13,326.0
2024-08-14 13:20:00,3213.43,3213.43,3192.44,3192.45,1200.0,3213.43,3213.43,3192.44,3192.45,1200.0
2024-08-14 13:30:00,3192.45,3192.45,3192.45,3192.45,0.0,3192.45,3192.45,3192.45,3192.45,0.0
2024-08-14 13:40:00,3198.34,3198.34,3196.48,3196.48,607.0,3198.34,3198.34,3196.48,3196.48,607.0
2024-08-14 13:50:00,3190.98,3190.98,3190.97,3190.98,100.0,3190.98,3190.98,3190.97,3190.98,100.0
2024-08-14 14:00:00,3185.0,3185.0,3185.0,3185.0,100.0,3185.0,3185.0,3185.0,3185.0,100.0
2024-08-14 14:10:00,3187.32,3187.32,3187.32,3187.32,100.0,3187.32,3187.32,3187.32,3187.32,100.0
2024-08-14 14:20:00,3187.32,3187.32,3187.32,3187.32,0.0,3187.32,3187.32,3187.32,3187.32,0.0
2024-08-14 14:30:00,3187.37,3192.19,3186.45,3189.2,1400.0,3187.37,3192.19,3186.45,3189.2,1400.0
2024-08-14 14:40:00,3189.2,3189.2,3189.2,3189.2,0.0,3189.2,3189.2,3189.2,3189.2,0.0
2024-08-14 14:50:00,3194.98,3201.5,3194.97,3201.5,300.0,3194.98,3201.5,3194.97,3201.5,300.0
2024-08-14 15:00:00,3199.51,3199.51,3199.51,3199.51,200.0,3199.51,3199.51,3199.51,3199.51,200.0
2024-08-14 15:10:00,3197.81,3197.81,3186.12,3186.42,1200.0,3197.81,3197.81,3186.12,3186.42,1200.0
2024-08-14 15:20:00,3185.13,3186.39,3180.13,3180.13,600.0,3185.13,3186.39,3180.13,3180.13,600.0
2024-08-14 15:30:00,3178.56,3178.56,3170.38,3171.44,1000.0,3178.56,3178.56,3170.38,3171.44,1000.0
2024-08-14 15:40:00,3176.75,3181.61,3172.93,3178.95,1225.0,3176.75,3181.61,3172.93,3178.95,1225.0
2024-08-14 15:50:00,3178.76,3196.99,3174.26,3193.35,5907.0,3178.76,3196.99,3174.26,3193.35,5907.0
2024-08-15 09:30:00,3207.73,3207.73,3189.27,3204.93,984.0,3207.73,3207.73,3189.27,3204.93,984.0
2024-08-15 09:40:00,3195.34,3195.34,3193.85,3193.85,200.0,3195.34,3195.34,3193.85,3193.85,200.0
2024-08-15 09:50:00,3187.42,3187.42,3180.31,3187.04,500.0,3187.42,3187.42,3180.31,3187.04,500.0
2024-08-15 10:00:00,3185.16,3185.16,3185.16,3185.16,100.0,3185.16,3185.16,3185.16,3185.16,100.0
2024-08-15 10:10:00,3181.06,3181.06,3170.0,3170.0,600.0,3181.06,3181.06,3170.0,3170.0,600.0
2024-08-15 10:20:00,3170.95,3170.95,3170.95,3170.95,100.0,3170.95,3170.95,3170.95,3170.95,100.0
2024-08-15 10:30:00,3173.56,3173.56,3167.15,3167.15,400.0,3173.56,3173.56,3167.15,3167.15,400.0
2024-08-15 10:40:00,3175.21,3175.21,3175.21,3175.21,100.0,3175.21,3175.21,3175.21,3175.21,100.0
2024-08-15 10:50:00,3167.61,3167.61,3167.61,3167.61,166.0,3167.61,3167.61,3167.61,3167.61,166.0
2024-08-15 11:00:00,3179.1,3180.51,3175.5,3176.61,1200.0,3179.1,3180.51,3175.5,3176.61,1200.0
2024-08-15 11:10:00,3175.01,3175.01,3175.01,3175.01,100.0,3175.01,3175.01,3175.01,3175.01,100.0
2024-08-15 11:20:00,3174.99,3180.99,3174.18,3174.18,603.0,3174.99,3180.99,3174.18,3174.18,603.0
2024-08-15 11:30:00,3178.0,3180.48,3176.68,3177.95,877.0,3178.0,3180.48,3176.68,3177.95,877.0
2024-08-15 11:40:00,3177.95,3177.95,3177.95,3177.95,0.0,3177.95,3177.95,3177.95,3177.95,0.0
2024-08-15 11:50:00,3176.34,3176.34,3172.73,3172.73,600.0,3176.34,3176.34,3172.73,3172.73,600.0
2024-08-15 12:00:00,3172.0,3172.0,3170.1,3170.1,826.0,3172.0,3172.0,3170.1,3170.1,826.0
2024-08-15 12:10:00,3170.1,3170.1,3170.1,3170.1,0.0,3170.1,3170.1,3170.1,3170.1,0.0
2024-08-15 12:20:00,3173.98,3173.98,3173.97,3173.98,100.0,3173.98,3173.98,3173.97,3173.98,100.0
2024-08-15 12:30:00,3174.82,3177.0,3174.55,3174.55,3249.0,3174.82,3177.0,3174.55,3174.55,3249.0
2024-08-15 12:40:00,3172.1,3172.1,3172.09,3172.09,200.0,3172.1,3172.1,3172.09,3172.09,200.0
2024-08-15 12:50:00,3172.0,3172.0,3172.0,3172.0,300.0,3172.0,3172.0,3172.0,3172.0,300.0
2024-08-15 13:00:00,3172.0,3172.0,3172.0,3172.0,0.0,3172.0,3172.0,3172.0,3172.0,0.0
2024-08-15 13:10:00,3172.33,3172.33,3172.33,3172.33,100.0,3172.33,3172.33,3172.33,3172.33,100.0
2024-08-15 13:20:00,3174.0,3175.43,3174.0,3175.43,500.0,3174.0,3175.43,3174.0,3175.43,500.0
2024-08-15 13:30:00,3182.0,3182.0,3177.04,3177.19,700.0,3182.0,3182.0,3177.04,3177.19,700.0
2024-08-15 13:40:00,3171.49,3171.49,3171.48,3171.48,300.0,3171.49,3171.49,3171.48,3171.48,300.0
2024-08-15 13:50:00,3171.48,3171.48,3171.48,3171.48,0.0,3171.48,3171.48,3171.48,3171.48,0.0
2024-08-15 14:00:00,3168.49,3169.19,3166.0,3166.0,700.0,3168.49,3169.19,3166.0,3166.0,700.0
2024-08-15 14:10:00,3154.14,3154.14,3153.04,3153.04,300.0,3154.14,3154.14,3153.04,3153.04,300.0
2024-08-15 14:20:00,3153.04,3153.04,3153.04,3153.04,0.0,3153.04,3153.04,3153.04,3153.04,0.0
2024-08-15 14:30:00,3160.01,3162.85,3160.01,3162.85,500.0,3160.01,3162.85,3160.01,3162.85,500.0
2024-08-15 14:40:00,3163.9,3163.9,3162.86,3162.86,200.0,3163.9,3163.9,3162.86,3162.86,200.0
2024-08-15 14:50:00,3162.31,3176.5,3162.3,3174.13,1054.0,3162.31,3176.5,3162.3,3174.13,1054.0
2024-08-15 15:00:00,3174.76,3177.69,3174.76,3175.19,700.0,3174.76,3177.69,3174.76,3175.19,700.0
2024-08-15 15:10:00,3176.0,3176.0,3175.22,3175.22,400.0,3176.0,3176.0,3175.22,3175.22,400.0
2024-08-15 15:20:00,3176.13,3181.4,3176.13,3181.39,1032.0,3176.13,3181.4,3176.13,3181.39,1032.0
2024-08-15 15:30:00,3181.77,3182.9,3180.66,3180.66,300.0,3181.77,3182.9,3180.66,3180.66,300.0
2024-08-15 15:40:00,3186.34,3186.34,3179.43,3179.43,703.0,3186.34,3186.34,3179.43,3179.43,703.0
2024-08-15 15:50:00,3176.86,3176.86,3168.39,3172.37,4428.0,3176.86,3176.86,3168.39,3172.37,4428.0
2024-08-16 09:30:00,3176.36,3181.67,3176.36,3181.67,3198.0,3176.36,3181.67,3176.36,3181.67,3198.0
2024-08-16 09:40:00,3181.15,3181.15,3172.36,3172.36,457.0,3181.15,3181.15,3172.36,3172.36,457.0
2024-08-16 09:50:00,3172.36,3172.36,3172.36,3172.36,0.0,3172.36,3172.36,3172.36,3172.36,0.0
2024-08-16 10:00:00,3179.7,3179.71,3179.7,3179.7,100.0,3179.7,3179.71,3179.7,3179.7,100.0
2024-08-16 10:10:00,3179.7,3179.7,3179.7,3179.7,0.0,3179.7,3179.7,3179.7,3179.7,0.0
2024-08-16 10:20:00,3185.02,3185.02,3185.02,3185.02,100.0,3185.02,3185.02,3185.02,3185.02,100.0
2024-08-16 10:30:00,3189.0,3189.0,3189.0,3189.0,116.0,3189.0,3189.0,3189.0,3189.0,116.0
2024-08-16 10:40:00,3197.16,3198.83,3196.69,3198.83,700.0,3197.16,3198.83,3196.69,3198.83,700.0
2024-08-16 10:50:00,3198.83,3198.83,3198.83,3198.83,0.0,3198.83,3198.83,3198.83,3198.83,0.0
2024-08-16 11:00:00,3191.85,3191.85,3189.46,3189.46,200.0,3191.85,3191.85,3189.46,3189.46,200.0
2024-08-16 11:10:00,3189.46,3189.46,3189.46,3189.46,0.0,3189.46,3189.46,3189.46,3189.46,0.0
2024-08-16 11:20:00,3197.36,3197.36,3197.36,3197.36,100.0,3197.36,3197.36,3197.36,3197.36,100.0
2024-08-16 11:30:00,3197.36,3197.36,3197.36,3197.36,0.0,3197.36,3197.36,3197.36,3197.36,0.0
2024-08-16 11:40:00,3199.07,3202.85,3199.07,3200.32,674.0,3199.07,3202.85,3199.07,3200.32,674.0
2024-08-16 11:50:00,3199.08,3200.67,3199.08,3200.67,200.0,3199.08,3200.67,3199.08,3200.67,200.0
2024-08-16 12:00:00,3205.53,3205.53,3199.08,3199.08,200.0,3205.53,3205.53,3199.08,3199.08,200.0
2024-08-16 12:10:00,3207.18,3208.4,3201.63,3208.4,300.0,3207.18,3208.4,3201.63,3208.4,300.0
2024-08-16 12:20:00,3207.29,3210.29,3206.66,3208.8,700.0,3207.29,3210.29,3206.66,3208.8,700.0
2024-08-16 12:30:00,3208.8,3208.8,3208.8,3208.8,0.0,3208.8,3208.8,3208.8,3208.8,0.0
2024-08-16 12:40:00,3212.49,3220.67,3212.49,3220.67,592.0,3212.49,3220.67,3212.49,3220.67,592.0
2024-08-16 12:50:00,3216.37,3227.4,3216.36,3227.4,300.0,3216.37,3227.4,3216.36,3227.4,300.0
2024-08-16 13:00:00,3224.78,3224.78,3221.06,3221.38,945.0,3224.78,3224.78,3221.06,3221.38,945.0
2024-08-16 13:10:00,3220.4,3220.4,3219.58,3219.58,200.0,3220.4,3220.4,3219.58,3219.58,200.0
2024-08-16 13:20:00,3214.81,3214.81,3214.45,3214.45,200.0,3214.81,3214.81,3214.45,3214.45,200.0
2024-08-16 13:30:00,3215.09,3215.09,3215.09,3215.09,100.0,3215.09,3215.09,3215.09,3215.09,100.0
2024-08-16 13:40:00,3215.09,3215.09,3215.09,3215.09,0.0,3215.09,3215.09,3215.09,3215.09,0.0
2024-08-16 13:50:00,3215.13,3215.13,3215.13,3215.13,100.0,3215.13,3215.13,3215.13,3215.13,100.0
2024-08-16 14:00:00,3217.63,3222.22,3217.63,3219.08,800.0,3217.63,3222.22,3217.63,3219.08,800.0
2024-08-16 14:10:00,3216.94,3219.87,3215.37,3215.38,708.0,3216.94,3219.87,3215.37,3215.38,708.0
2024-08-16 14:20:00,3216.16,3216.16,3216.16,3216.16,100.0,3216.16,3216.16,3216.16,3216.16,100.0
2024-08-16 14:30:00,3213.01,3213.02,3210.57,3210.57,312.0,3213.01,3213.02,3210.57,3210.57,312.0
2024-08-16 14:40:00,3206.37,3206.37,3205.61,3205.61,800.0,3206.37,3206.37,3205.61,3205.61,800.0
2024-08-16 14:50:00,3201.01,3202.31,3200.5,3202.31,300.0,3201.01,3202.31,3200.5,3202.31,300.0
2024-08-16 15:00:00,3203.64,3204.43,3202.32,3204.43,300.0,3203.64,3204.43,3202.32,3204.43,300.0
2024-08-16 15:10:00,3207.55,3207.55,3207.02,3207.31,400.0,3207.55,3207.55,3207.02,3207.31,400.0
2024-08-16 15:20:00,3208.13,3211.56,3208.13,3211.56,300.0,3208.13,3211.56,3208.13,3211.56,300.0
2024-08-16 15:30:00,3214.28,3215.41,3210.94,3215.04,900.0,3214.28,3215.41,3210.94,3215.04,900.0
2024-08-16 15:40:00,3216.35,3218.37,3214.74,3214.74,1809.0,3216.35,3218.37,3214.74,3214.74,1809.0
2024-08-16 15:50:00,3213.65,3214.08,3209.07,3211.91,2456.0,3213.65,3214.08,3209.07,3211.91,2456.0
2024-08-19 09:30:00,3194.76,3205.91,3175.92,3175.92,1920.0,3194.76,3205.91,3175.92,3175.92,1920.0
2024-08-19 09:40:00,3168.6,3168.6,3168.59,3168.6,276.0,3168.6,3168.6,3168.59,3168.6,276.0
2024-08-19 09:50:00,3166.0,3169.82,3166.0,3169.82,1026.0,3166.0,3169.82,3166.0,3169.82,1026.0
2024-08-19 10:00:00,3160.0,3168.07,3156.49,3156.49,631.0,3160.0,3168.07,3156.49,3156.49,631.0
2024-08-19 10:10:00,3173.06,3173.06,3173.06,3173.06,141.0,3173.06,3173.06,3173.06,3173.06,141.0
2024-08-19 10:20:00,3165.43,3165.44,3165.43,3165.43,300.0,3165.43,3165.44,3165.43,3165.43,300.0
2024-08-19 10:30:00,3165.43,3165.44,3165.43,3165.43,100.0,3165.43,3165.44,3165.43,3165.43,100.0
2024-08-19 10:40:00,3163.35,3163.35,3163.34,3163.35,100.0,3163.35,3163.35,3163.34,3163.35,100.0
2024-08-19 10:50:00,3162.88,3162.88,3161.92,3161.92,351.0,3162.88,3162.88,3161.92,3161.92,351.0
2024-08-19 11:00:00,3158.92,3158.92,3157.12,3157.12,223.0,3158.92,3158.92,3157.12,3157.12,223.0
2024-08-19 11:10:00,3160.73,3165.08,3159.99,3159.99,700.0,3160.73,3165.08,3159.99,3159.99,700.0
2024-08-19 11:20:00,3166.98,3166.98,3165.97,3165.97,219.0,3166.98,3166.98,3165.97,3165.97,219.0
2024-08-19 11:30:00,3166.7,3166.7,3163.41,3163.41,300.0,3166.7,3166.7,3163.41,3163.41,300.0
2024-08-19 11:40:00,3164.83,3164.83,3163.0,3163.0,200.0,3164.83,3164.83,3163.0,3163.0,200.0
2024-08-19 11:50:00,3161.52,3164.99,3156.02,3162.9,1915.0,3161.52,3164.99,3156.02,3162.9,1915.0
2024-08-19 12:00:00,3165.2,3170.0,3165.19,3166.85,400.0,3165.2,3170.0,3165.19,3166.85,400.0
2024-08-19 12:10:00,3169.25,3169.25,3169.25,3169.25,100.0,3169.25,3169.25,3169.25,3169.25,100.0
2024-08-19 12:20:00,3165.64,3165.64,3162.48,3164.96,500.0,3165.64,3165.64,3162.48,3164.96,500.0
2024-08-19 12:30:00,3166.58,3166.58,3166.57,3166.58,100.0,3166.58,3166.58,3166.57,3166.58,100.0
2024-08-19 12:40:00,3166.58,3166.58,3166.58,3166.58,0.0,3166.58,3166.58,3166.58,3166.58,0.0
2024-08-19 12:50:00,3176.0,3176.0,3176.0,3176.0,100.0,3176.0,3176.0,3176.0,3176.0,100.0
2024-08-19 13:00:00,3178.17,3178.17,3176.91,3176.91,300.0,3178.17,3178.17,3176.91,3176.91,300.0
2024-08-19 13:10:00,3176.91,3176.91,3176.91,3176.91,0.0,3176.91,3176.91,3176.91,3176.91,0.0
2024-08-19 13:20:00,3176.91,3176.91,3176.91,3176.91,0.0,3176.91,3176.91,3176.91,3176.91,0.0
2024-08-19 13:30:00,3174.6,3174.6,3174.6,3174.6,100.0,3174.6,3174.6,3174.6,3174.6,100.0
2024-08-19 13:40:00,3174.6,3174.6,3174.6,3174.6,0.0,3174.6,3174.6,3174.6,3174.6,0.0
2024-08-19 13:50:00,3174.6,3174.6,3174.6,3174.6,0.0,3174.6,3174.6,3174.6,3174.6,0.0
2024-08-19 14:00:00,3176.86,3181.37,3176.86,3179.32,400.0,3176.86,3181.37,3176.86,3179.32,400.0
2024-08-19 14:10:00,3176.98,3176.98,3176.08,3176.08,200.0,3176.98,3176.98,3176.08,3176.08,200.0
2024-08-19 14:20:00,3175.0,3175.0,3175.0,3175.0,100.0,3175.0,3175.0,3175.0,3175.0,100.0
2024-08-19 14:30:00,3175.0,3175.0,3175.0,3175.0,0.0,3175.0,3175.0,3175.0,3175.0,0.0
2024-08-19 14:40:00,3175.01,3180.18,3175.01,3180.18,500.0,3175.01,3180.18,3175.01,3180.18,500.0
2024-08-19 14:50:00,3180.95,3180.95,3174.08,3174.08,300.0,3180.95,3180.95,3174.08,3174.08,300.0
2024-08-19 15:00:00,3174.29,3174.29,3165.98,3165.98,400.0,3174.29,3174.29,3165.98,3165.98,400.0
2024-08-19 15:10:00,3166.62,3166.62,3161.79,3163.48,700.0,3166.62,3166.62,3161.79,3163.48,700.0
2024-08-19 15:20:00,3166.32,3166.32,3166.32,3166.32,100.0,3166.32,3166.32,3166.32,3166.32,100.0
2024-08-19 15:30:00,3173.73,3176.46,3172.67,3173.1,900.0,3173.73,3176.46,3172.67,3173.1,900.0
2024-08-19 15:40:00,3172.24,3175.74,3172.24,3173.74,761.0,3172.24,3175.74,3172.24,3173.74,761.0
2024-08-19 15:50:00,3172.51,3175.22,3170.62,3175.22,1178.0,3172.51,3175.22,3170.62,3175.22,1178.0
2024-08-20 09:30:00,3176.99,3177.25,3176.99,3177.25,1128.0,3176.99,3177.25,3176.99,3177.25,1128.0
2024-08-20 09:40:00,3186.32,3186.32,3177.02,3182.49,300.0,3186.32,3186.32,3177.02,3182.49,300.0
2024-08-20 09:50:00,3180.34,3180.34,3180.34,3180.34,100.0,3180.34,3180.34,3180.34,3180.34,100.0
2024-08-20 10:00:00,3178.41,3178.41,3178.4,3178.41,100.0,3178.41,3178.41,3178.4,3178.41,100.0
2024-08-20 10:10:00,3180.77,3180.77,3180.77,3180.77,100.0,3180.77,3180.77,3180.77,3180.77,100.0
2024-08-20 10:20:00,3180.77,3180.77,3172.21,3179.87,1677.0,3180.77,3180.77,3172.21,3179.87,1677.0
2024-08-20 10:30:00,3183.17,3183.17,3183.17,3183.17,100.0,3183.17,3183.17,3183.17,3183.17,100.0
2024-08-20 10:40:00,3177.91,3186.99,3177.9,3184.57,300.0,3177.91,3186.99,3177.9,3184.57,300.0
2024-08-20 10:50:00,3180.7,3180.7,3180.55,3180.55,206.0,3180.7,3180.7,3180.55,3180.55,206.0
2024-08-20 11:00:00,3176.48,3191.19,3176.48,3191.19,500.0,3176.48,3191.19,3176.48,3191.19,500.0
2024-08-20 11:10:00,3193.38,3196.46,3193.05,3196.46,359.0,3193.38,3196.46,3193.05,3196.46,359.0
2024-08-20 11:20:00,3195.29,3195.47,3195.29,3195.47,200.0,3195.29,3195.47,3195.29,3195.47,200.0
2024-08-20 11:30:00,3195.15,3197.72,3194.32,3194.33,950.0,3195.15,3197.72,3194.32,3194.33,950.0
2024-08-20 11:40:00,3191.14,3196.06,3191.14,3196.04,607.0,3191.14,3196.06,3191.14,3196.04,607.0
2024-08-20 11:50:00,3199.33,3199.33,3199.33,3199.33,100.0,3199.33,3199.33,3199.33,3199.33,100.0
2024-08-20 12:00:00,3199.33,3199.33,3199.33,3199.33,0.0,3199.33,3199.33,3199.33,3199.33,0.0
2024-08-20 12:10:00,3207.65,3208.76,3207.65,3208.76,200.0,3207.65,3208.76,3207.65,3208.76,200.0
2024-08-20 12:20:00,3207.14,3207.74,3207.14,3207.74,200.0,3207.14,3207.74,3207.14,3207.74,200.0
2024-08-20 12:30:00,3207.74,3207.74,3207.74,3207.74,0.0,3207.74,3207.74,3207.74,3207.74,0.0
2024-08-20 12:40:00,3207.58,3207.58,3201.37,3201.52,682.0,3207.58,3207.58,3201.37,3201.52,682.0
2024-08-20 12:50:00,3199.5,3202.75,3199.5,3202.06,500.0,3199.5,3202.75,3199.5,3202.06,500.0
2024-08-20 13:00:00,3202.59,3202.59,3202.59,3202.59,500.0,3202.59,3202.59,3202.59,3202.59,500.0
2024-08-20 13:10:00,3201.37,3201.37,3201.37,3201.37,100.0,3201.37,3201.37,3201.37,3201.37,100.0
2024-08-20 13:20:00,3201.37,3201.37,3201.37,3201.37,0.0,3201.37,3201.37,3201.37,3201.37,0.0
2024-08-20 13:30:00,3193.02,3193.02,3193.02,3193.02,100.0,3193.02,3193.02,3193.02,3193.02,100.0
2024-08-20 13:40:00,3199.75,3199.75,3199.75,3199.75,200.0,3199.75,3199.75,3199.75,3199.75,200.0
2024-08-20 13:50:00,3202.25,3202.25,3202.25,3202.25,200.0,3202.25,3202.25,3202.25,3202.25,200.0
2024-08-20 14:00:00,3202.25,3202.25,3202.25,3202.25,0.0,3202.25,3202.25,3202.25,3202.25,0.0
2024-08-20 14:10:00,3202.25,3202.25,3202.25,3202.25,0.0,3202.25,3202.25,3202.25,3202.25,0.0
2024-08-20 14:20:00,3200.01,3200.01,3194.59,3194.68,500.0,3200.01,3200.01,3194.59,3194.68,500.0
2024-08-20 14:30:00,3194.68,3194.68,3194.68,3194.68,0.0,3194.68,3194.68,3194.68,3194.68,0.0
2024-08-20 14:40:00,3182.35,3182.35,3182.35,3182.35,100.0,3182.35,3182.35,3182.35,3182.35,100.0
2024-08-20 14:50:00,3188.23,3195.32,3185.32,3195.32,551.0,3188.23,3195.32,3185.32,3195.32,551.0
2024-08-20 15:00:00,3189.0,3189.0,3189.0,3189.0,100.0,3189.0,3189.0,3189.0,3189.0,100.0
2024-08-20 15:10:00,3189.0,3189.0,3189.0,3189.0,0.0,3189.0,3189.0,3189.0,3189.0,0.0
2024-08-20 15:20:00,3186.54,3188.53,3186.53,3188.53,200.0,3186.54,3188.53,3186.53,3188.53,200.0
2024-08-20 15:30:00,3186.57,3188.93,3185.43,3188.93,600.0,3186.57,3188.93,3185.43,3188.93,600.0
2024-08-20 15:40:00,3190.76,3190.76,3190.76,3190.76,100.0,3190.76,3190.76,3190.76,3190.76,100.0
2024-08-20 15:50:00,3187.18,3188.84,3179.58,3188.79,2323.0,3187.18,3188.84,3179.58,3188.79,2323.0
2024-08-21 09:30:00,3198.95,3210.05,3198.95,3210.05,739.0,3198.95,3210.05,3198.95,3210.05,739.0
2024-08-21 09:40:00,3202.37,3213.24,3197.26,3213.24,1040.0,3202.37,3213.24,3197.26,3213.24,1040.0
2024-08-21 09:50:00,3200.14,3208.17,3198.19,3208.16,400.0,3200.14,3208.17,3198.19,3208.16,400.0
2024-08-21 10:00:00,3210.44,3210.44,3210.44,3210.44,247.0,3210.44,3210.44,3210.44,3210.44,247.0
2024-08-21 10:10:00,3202.33,3202.33,3197.43,3197.43,214.0,3202.33,3202.33,3197.43,3197.43,214.0
2024-08-21 10:20:00,3198.02,3198.02,3198.02,3198.02,100.0,3198.02,3198.02,3198.02,3198.02,100.0
2024-08-21 10:30:00,3198.02,3198.02,3198.02,3198.02,0.0,3198.02,3198.02,3198.02,3198.02,0.0
2024-08-21 10:40:00,3198.02,3198.02,3198.02,3198.02,0.0,3198.02,3198.02,3198.02,3198.02,0.0
2024-08-21 10:50:00,3193.81,3193.81,3193.81,3193.81,100.0,3193.81,3193.81,3193.81,3193.81,100.0
2024-08-21 11:00:00,3193.76,3193.76,3193.76,3193.76,100.0,3193.76,3193.76,3193.76,3193.76,100.0
2024-08-21 11:10:00,3193.76,3193.76,3193.76,3193.76,0.0,3193.76,3193.76,3193.76,3193.76,0.0
2024-08-21 11:20:00,3193.76,3193.76,3193.76,3193.76,0.0,3193.76,3193.76,3193.76,3193.76,0.0
2024-08-21 11:30:00,3202.5,3204.4,3198.34,3204.4,654.0,3202.5,3204.4,3198.34,3204.4,654.0
2024-08-21 11:40:00,3204.4,3204.4,3204.4,3204.4,0.0,3204.4,3204.4,3204.4,3204.4,0.0
2024-08-21 11:50:00,3199.8,3199.8,3199.8,3199.8,173.0,3199.8,3199.8,3199.8,3199.8,173.0
2024-08-21 12:00:00,3195.69,3195.69,3195.69,3195.69,100.0,3195.69,3195.69,3195.69,3195.69,100.0
2024-08-21 12:10:00,3194.95,3194.95,3194.95,3194.95,100.0,3194.95,3194.95,3194.95,3194.95,100.0
2024-08-21 12:20:00,3194.95,3194.95,3194.95,3194.95,0.0,3194.95,3194.95,3194.95,3194.95,0.0
2024-08-21 12:30:00,3201.85,3201.85,3201.85,3201.85,100.0,3201.85,3201.85,3201.85,3201.85,100.0
2024-08-21 12:40:00,3201.85,3201.85,3201.85,3201.85,0.0,3201.85,3201.85,3201.85,3201.85,0.0
2024-08-21 12:50:00,3207.98,3207.98,3207.97,3207.98,110.0,3207.98,3207.98,3207.97,3207.98,110.0
2024-08-21 13:00:00,3206.02,3206.02,3206.02,3206.02,100.0,3206.02,3206.02,3206.02,3206.02,100.0
2024-08-21 13:10:00,3206.02,3206.02,3206.02,3206.02,0.0,3206.02,3206.02,3206.02,3206.02,0.0
2024-08-21 13:20:00,3204.53,3204.53,3204.53,3204.53,134.0,3204.53,3204.53,3204.53,3204.53,134.0
2024-08-21 13:30:00,3204.53,3204.53,3204.53,3204.53,0.0,3204.53,3204.53,3204.53,3204.53,0.0
2024-08-21 13:40:00,3204.53,3204.53,3204.53,3204.53,0.0,3204.53,3204.53,3204.53,3204.53,0.0
2024-08-21 13:50:00,3205.91,3205.91,3205.9,3205.91,100.0,3205.91,3205.91,3205.9,3205.91,100.0
2024-08-21 14:00:00,3204.88,3204.88,3204.88,3204.88,100.0,3204.88,3204.88,3204.88,3204.88,100.0
2024-08-21 14:10:00,3199.76,3200.34,3199.76,3200.34,300.0,3199.76,3200.34,3199.76,3200.34,300.0
2024-08-21 14:20:00,3200.24,3200.24,3200.23,3200.24,100.0,3200.24,3200.24,3200.23,3200.24,100.0
2024-08-21 14:30:00,3206.24,3206.24,3206.24,3206.24,100.0,3206.24,3206.24,3206.24,3206.24,100.0
2024-08-21 14:40:00,3206.24,3206.24,3206.24,3206.24,0.0,3206.24,3206.24,3206.24,3206.24,0.0
2024-08-21 14:50:00,3206.24,3206.24,3206.24,3206.24,0.0,3206.24,3206.24,3206.24,3206.24,0.0
2024-08-21 15:00:00,3200.09,3200.44,3200.09,3200.44,282.0,3200.09,3200.44,3200.09,3200.44,282.0
2024-08-21 15:10:00,3199.96,3199.96,3196.85,3196.85,513.0,3199.96,3199.96,3196.85,3196.85,513.0
2024-08-21 15:20:00,3203.29,3203.29,3202.85,3202.85,200.0,3203.29,3203.29,3202.85,3202.85,200.0
2024-08-21 15:30:00,3203.37,3203.37,3196.07,3198.11,500.0,3203.37,3203.37,3196.07,3198.11,500.0
2024-08-21 15:40:00,3200.15,3203.77,3199.96,3203.77,651.0,3200.15,3203.77,3199.96,3203.77,651.0
2024-08-21 15:50:00,3203.7,3208.66,3197.31,3207.84,2020.0,3203.7,3208.66,3197.31,3207.84,2020.0
2024-08-22 09:30:00,3180.0,3180.51,3174.2,3180.51,1745.0,3180.0,3180.51,3174.2,3180.51,1745.0
2024-08-22 09:40:00,3181.7,3186.63,3160.08,3160.08,725.0,3181.7,3186.63,3160.08,3160.08,725.0
2024-08-22 09:50:00,3162.85,3170.39,3162.85,3164.87,700.0,3162.85,3170.39,3162.85,3164.87,700.0
2024-08-22 10:00:00,3174.49,3174.91,3170.51,3174.91,300.0,3174.49,3174.91,3170.51,3174.91,300.0
2024-08-22 10:10:00,3175.0,3175.0,3175.0,3175.0,100.0,3175.0,3175.0,3175.0,3175.0,100.0
2024-08-22 10:20:00,3174.36,3174.82,3174.36,3174.82,200.0,3174.36,3174.82,3174.36,3174.82,200.0
2024-08-22 10:30:00,3174.82,3174.82,3174.82,3174.82,0.0,3174.82,3174.82,3174.82,3174.82,0.0
2024-08-22 10:40:00,3174.55,3177.77,3174.55,3177.77,425.0,3174.55,3177.77,3174.55,3177.77,425.0
2024-08-22 10:50:00,3175.03,3175.03,3175.03,3175.03,100.0,3175.03,3175.03,3175.03,3175.03,100.0
2024-08-22 11:00:00,3175.03,3175.03,3175.03,3175.03,0.0,3175.03,3175.03,3175.03,3175.03,0.0
2024-08-22 11:10:00,3173.13,3173.81,3173.13,3173.72,500.0,3173.13,3173.81,3173.13,3173.72,500.0
2024-08-22 11:20:00,3171.86,3173.6,3171.86,3173.6,300.0,3171.86,3173.6,3171.86,3173.6,300.0
2024-08-22 11:30:00,3174.47,3174.47,3174.47,3174.47,100.0,3174.47,3174.47,3174.47,3174.47,100.0
2024-08-22 11:40:00,3181.2,3181.2,3181.2,3181.2,144.0,3181.2,3181.2,3181.2,3181.2,144.0
2024-08-22 11:50:00,3181.2,3181.2,3181.2,3181.2,0.0,3181.2,3181.2,3181.2,3181.2,0.0
2024-08-22 12:00:00,3180.71,3180.71,3179.26,3179.26,200.0,3180.71,3180.71,3179.26,3179.26,200.0
2024-08-22 12:10:00,3179.89,3182.7,3179.89,3182.7,300.0,3179.89,3182.7,3179.89,3182.7,300.0
2024-08-22 12:20:00,3184.8,3184.8,3184.8,3184.8,100.0,3184.8,3184.8,3184.8,3184.8,100.0
2024-08-22 12:30:00,3184.8,3184.8,3184.8,3184.8,0.0,3184.8,3184.8,3184.8,3184.8,0.0
2024-08-22 12:40:00,3181.99,3185.34,3181.99,3185.34,212.0,3181.99,3185.34,3181.99,3185.34,212.0
2024-08-22 12:50:00,3181.33,3186.33,3174.97,3174.97,400.0,3181.33,3186.33,3174.97,3174.97,400.0
2024-08-22 13:00:00,3175.0,3175.0,3173.88,3174.36,324.0,3175.0,3175.0,3173.88,3174.36,324.0
2024-08-22 13:10:00,3174.36,3174.36,3174.36,3174.36,0.0,3174.36,3174.36,3174.36,3174.36,0.0
2024-08-22 13:20:00,3174.59,3174.59,3174.59,3174.59,119.0,3174.59,3174.59,3174.59,3174.59,119.0
2024-08-22 13:30:00,3176.03,3177.0,3176.0,3177.0,425.0,3176.03,3177.0,3176.0,3177.0,425.0
2024-08-22 13:40:00,3181.87,3181.87,3181.87,3181.87,100.0,3181.87,3181.87,3181.87,3181.87,100.0
2024-08-22 13:50:00,3181.87,3181.87,3181.87,3181.87,0.0,3181.87,3181.87,3181.87,3181.87,0.0
2024-08-22 14:00:00,3181.87,3181.87,3181.87,3181.87,0.0,3181.87,3181.87,3181.87,3181.87,0.0
2024-08-22 14:10:00,3181.87,3181.87,3181.87,3181.87,0.0,3181.87,3181.87,3181.87,3181.87,0.0
2024-08-22 14:20:00,3181.87,3181.87,3181.87,3181.87,0.0,3181.87,3181.87,3181.87,3181.87,0.0
2024-08-22 14:30:00,3184.39,3184.39,3182.89,3182.89,200.0,3184.39,3184.39,3182.89,3182.89,200.0
2024-08-22 14:40:00,3181.04,3181.05,3181.04,3181.04,1000.0,3181.04,3181.05,3181.04,3181.04,1000.0
2024-08-22 14:50:00,3181.04,3181.04,3181.04,3181.04,0.0,3181.04,3181.04,3181.04,3181.04,0.0
2024-08-22 15:00:00,3189.48,3189.48,3182.26,3182.27,1150.0,3189.48,3189.48,3182.26,3182.27,1150.0
2024-08-22 15:10:00,3180.36,3181.23,3171.26,3171.27,1360.0,3180.36,3181.23,3171.26,3171.27,1360.0
2024-08-22 15:20:00,3168.24,3172.93,3168.24,3172.89,500.0,3168.24,3172.93,3168.24,3172.89,500.0
2024-08-22 15:30:00,3174.88,3176.14,3174.49,3174.49,400.0,3174.88,3176.14,3174.49,3174.49,400.0
2024-08-22 15:40:00,3175.77,3178.48,3175.77,3176.71,700.0,3175.77,3178.48,3175.77,3176.71,700.0
2024-08-22 15:50:00,3174.28,3178.08,3165.86,3171.14,2398.0,3174.28,3178.08,3165.86,3171.14,2398.0
2024-08-23 09:30:00,3192.69,3192.69,3173.82,3173.82,685.0,3192.69,3192.69,3173.82,3173.82,685.0
2024-08-23 09:40:00,3173.82,3173.82,3173.82,3173.82,0.0,3173.82,3173.82,3173.82,3173.82,0.0
2024-08-23 09:50:00,3170.26,3171.48,3170.26,3171.48,200.0,3170.26,3171.48,3170.26,3171.48,200.0
2024-08-23 10:00:00,3179.0,3179.0,3177.13,3177.13,200.0,3179.0,3179.0,3177.13,3177.13,200.0
2024-08-23 10:10:00,3177.13,3177.13,3177.13,3177.13,0.0,3177.13,3177.13,3177.13,3177.13,0.0
2024-08-23 10:20:00,3163.3,3163.3,3163.3,3163.3,100.0,3163.3,3163.3,3163.3,3163.3,100.0
2024-08-23 10:30:00,3164.13,3164.13,3160.12,3162.45,1150.0,3164.13,3164.13,3160.12,3162.45,1150.0
2024-08-23 10:40:00,3169.1,3169.1,3161.36,3161.37,200.0,3169.1,3169.1,3161.36,3161.37,200.0
2024-08-23 10:50:00,3165.93,3170.16,3165.93,3166.41,300.0,3165.93,3170.16,3165.93,3166.41,300.0
2024-08-23 11:00:00,3161.2,3161.2,3160.51,3160.52,200.0,3161.2,3161.2,3160.51,3160.52,200.0
2024-08-23 11:10:00,3160.52,3160.52,3160.52,3160.52,0.0,3160.52,3160.52,3160.52,3160.52,0.0
2024-08-23 11:20:00,3160.09,3164.34,3160.08,3164.34,400.0,3160.09,3164.34,3160.08,3164.34,400.0
2024-08-23 11:30:00,3164.34,3164.34,3164.34,3164.34,0.0,3164.34,3164.34,3164.34,3164.34,0.0
2024-08-23 11:40:00,3161.84,3161.84,3150.68,3151.38,687.0,3161.84,3161.84,3150.68,3151.38,687.0
2024-08-23 11:50:00,3149.08,3149.08,3146.35,3146.91,813.0,3149.08,3149.08,3146.35,3146.91,813.0
2024-08-23 12:00:00,3143.02,3143.02,3140.95,3140.95,300.0,3143.02,3143.02,3140.95,3140.95,300.0
2024-08-23 12:10:00,3140.0,3140.0,3130.65,3130.65,500.0,3140.0,3140.0,3130.65,3130.65,500.0
2024-08-23 12:20:00,3130.16,3133.0,3124.76,3126.07,2811.0,3130.16,3133.0,3124.76,3126.07,2811.0
2024-08-23 12:30:00,3124.12,3131.63,3124.11,3131.57,500.0,3124.12,3131.63,3124.11,3131.57,500.0
2024-08-23 12:40:00,3131.57,3131.57,3131.57,3131.57,0.0,3131.57,3131.57,3131.57,3131.57,0.0
2024-08-23 12:50:00,3124.93,3129.81,3124.92,3129.81,200.0,3124.93,3129.81,3124.92,3129.81,200.0
2024-08-23 13:00:00,3128.37,3128.54,3128.36,3128.54,200.0,3128.37,3128.54,3128.36,3128.54,200.0
2024-08-23 13:10:00,3127.87,3127.88,3122.43,3122.43,1000.0,3127.87,3127.88,3122.43,3122.43,1000.0
2024-08-23 13:20:00,3125.0,3128.0,3123.47,3128.0,1235.0,3125.0,3128.0,3123.47,3128.0,1235.0
2024-08-23 13:30:00,3126.86,3126.86,3121.7,3121.7,200.0,3126.86,3126.86,3121.7,3121.7,200.0
2024-08-23 13:40:00,3121.71,3125.0,3117.76,3120.72,1300.0,3121.71,3125.0,3117.76,3120.72,1300.0
2024-08-23 13:50:00,3117.44,3119.27,3114.82,3116.35,709.0,3117.44,3119.27,3114.82,3116.35,709.0
2024-08-23 14:00:00,3120.13,3120.71,3117.0,3117.11,400.0,3120.13,3120.71,3117.0,3117.11,400.0
2024-08-23 14:10:00,3116.41,3117.4,3108.29,3112.02,1300.0,3116.41,3117.4,3108.29,3112.02,1300.0
2024-08-23 14:20:00,3112.02,3113.13,3111.37,3111.52,500.0,3112.02,3113.13,3111.37,3111.52,500.0
2024-08-23 14:30:00,3111.52,3120.71,3111.52,3115.51,800.0,3111.52,3120.71,3111.52,3115.51,800.0
2024-08-23 14:40:00,3114.84,3118.34,3113.0,3116.83,1300.0,3114.84,3118.34,3113.0,3116.83,1300.0
2024-08-23 14:50:00,3111.98,3119.36,3111.98,3119.24,1630.0,3111.98,3119.36,3111.98,3119.24,1630.0
2024-08-23 15:00:00,3121.91,3126.21,3121.51,3121.51,1086.0,3121.91,3126.21,3121.51,3121.51,1086.0
2024-08-23 15:10:00,3122.43,3126.1,3122.43,3123.6,1201.0,3122.43,3126.1,3122.43,3123.6,1201.0
2024-08-23 15:20:00,3123.79,3123.79,3120.0,3120.0,1032.0,3123.79,3123.79,3120.0,3120.0,1032.0
2024-08-23 15:30:00,3125.55,3126.1,3124.98,3125.98,953.0,3125.55,3126.1,3124.98,3125.98,953.0
2024-08-23 15:40:00,3126.41,3128.51,3122.64,3124.58,800.0,3126.41,3128.51,3122.64,3124.58,800.0
2024-08-23 15:50:00,3127.46,3129.14,3118.23,3118.82,6338.0,3127.46,3129.14,3118.23,3118.82,6338.0
2024-08-26 09:30:00,3136.76,3136.76,3136.76,3136.76,415.0,3136.76,3136.76,3136.76,3136.76,415.0
2024-08-26 09:40:00,3144.38,3144.38,3144.38,3144.38,100.0,3144.38,3144.38,3144.38,3144.38,100.0
2024-08-26 09:50:00,3148.18,3148.19,3141.79,3141.79,200.0,3148.18,3148.19,3141.79,3141.79,200.0
2024-08-26 10:00:00,3147.65,3156.9,3147.65,3156.9,407.0,3147.65,3156.9,3147.65,3156.9,407.0
2024-08-26 10:10:00,3157.19,3157.19,3157.19,3157.19,227.0,3157.19,3157.19,3157.19,3157.19,227.0
2024-08-26 10:20:00,3157.19,3157.19,3157.19,3157.19,0.0,3157.19,3157.19,3157.19,3157.19,0.0
2024-08-26 10:30:00,3162.6,3162.6,3159.66,3159.66,900.0,3162.6,3162.6,3159.66,3159.66,900.0
2024-08-26 10:40:00,3161.85,3161.85,3157.55,3157.55,207.0,3161.85,3161.85,3157.55,3157.55,207.0
2024-08-26 10:50:00,3157.55,3157.55,3157.55,3157.55,0.0,3157.55,3157.55,3157.55,3157.55,0.0
2024-08-26 11:00:00,3156.33,3158.28,3156.33,3158.28,200.0,3156.33,3158.28,3156.33,3158.28,200.0
2024-08-26 11:10:00,3161.39,3161.39,3161.39,3161.39,150.0,3161.39,3161.39,3161.39,3161.39,150.0
2024-08-26 11:20:00,3161.39,3161.39,3161.39,3161.39,0.0,3161.39,3161.39,3161.39,3161.39,0.0
2024-08-26 11:30:00,3161.39,3161.39,3161.39,3161.39,0.0,3161.39,3161.39,3161.39,3161.39,0.0
2024-08-26 11:40:00,3161.39,3161.39,3161.39,3161.39,0.0,3161.39,3161.39,3161.39,3161.39,0.0
2024-08-26 11:50:00,3161.39,3161.39,3161.39,3161.39,0.0,3161.39,3161.39,3161.39,3161.39,0.0
2024-08-26 12:00:00,3161.87,3161.87,3161.87,3161.87,100.0,3161.87,3161.87,3161.87,3161.87,100.0
2024-08-26 12:10:00,3158.83,3158.83,3158.82,3158.83,200.0,3158.83,3158.83,3158.82,3158.83,200.0
2024-08-26 12:20:00,3162.58,3162.58,3161.5,3161.5,200.0,3162.58,3162.58,3161.5,3161.5,200.0
2024-08-26 12:30:00,3166.62,3166.62,3166.61,3166.62,100.0,3166.62,3166.62,3166.61,3166.62,100.0
2024-08-26 12:40:00,3170.73,3170.73,3167.0,3167.67,714.0,3170.73,3170.73,3167.0,3167.67,714.0
2024-08-26 12:50:00,3174.13,3175.72,3170.19,3170.75,400.0,3174.13,3175.72,3170.19,3170.75,400.0
2024-08-26 13:00:00,3170.0,3178.02,3170.0,3178.02,935.0,3170.0,3178.02,3170.0,3178.02,935.0
2024-08-26 13:10:00,3178.14,3178.15,3171.58,3171.58,713.0,3178.14,3178.15,3171.58,3171.58,713.0
2024-08-26 13:20:00,3166.1,3166.1,3166.1,3166.1,100.0,3166.1,3166.1,3166.1,3166.1,100.0
2024-08-26 13:30:00,3160.25,3168.0,3160.25,3168.0,300.0,3160.25,3168.0,3160.25,3168.0,300.0
2024-08-26 13:40:00,3160.26,3163.77,3160.02,3163.77,749.0,3160.26,3163.77,3160.02,3163.77,749.0
2024-08-26 13:50:00,3158.46,3162.61,3158.46,3162.61,400.0,3158.46,3162.61,3158.46,3162.61,400.0
2024-08-26 14:00:00,3164.12,3164.41,3161.45,3161.45,300.0,3164.12,3164.41,3161.45,3161.45,300.0
2024-08-26 14:10:00,3164.88,3164.88,3164.87,3164.88,100.0,3164.88,3164.88,3164.87,3164.88,100.0
2024-08-26 14:20:00,3165.18,3165.18,3162.6,3162.61,591.0,3165.18,3165.18,3162.6,3162.61,591.0
2024-08-26 14:30:00,3166.66,3166.66,3166.66,3166.66,100.0,3166.66,3166.66,3166.66,3166.66,100.0
2024-08-26 14:40:00,3166.83,3166.83,3166.83,3166.83,135.0,3166.83,3166.83,3166.83,3166.83,135.0
2024-08-26 14:50:00,3163.21,3163.21,3158.74,3158.74,200.0,3163.21,3163.21,3158.74,3158.74,200.0
2024-08-26 15:00:00,3157.5,3157.5,3157.5,3157.5,100.0,3157.5,3157.5,3157.5,3157.5,100.0
2024-08-26 15:10:00,3157.5,3157.5,3157.5,3157.5,0.0,3157.5,3157.5,3157.5,3157.5,0.0
2024-08-26 15:20:00,3165.98,3165.98,3165.98,3165.98,126.0,3165.98,3165.98,3165.98,3165.98,126.0
2024-08-26 15:30:00,3164.16,3164.16,3158.88,3162.6,1809.0,3164.16,3164.16,3158.88,3162.6,1809.0
2024-08-26 15:40:00,3162.34,3162.34,3159.69,3159.69,262.0,3162.34,3162.34,3159.69,3159.69,262.0
2024-08-26 15:50:00,3163.15,3169.28,3157.08,3157.1,5527.0,3163.15,3169.28,3157.08,3157.1,5527.0
2024-08-27 09:30:00,3148.18,3153.24,3148.18,3153.24,560.0,3148.18,3153.24,3148.18,3153.24,560.0
2024-08-27 09:40:00,3153.24,3153.24,3153.24,3153.24,0.0,3153.24,3153.24,3153.24,3153.24,0.0
2024-08-27 09:50:00,3162.82,3162.82,3151.31,3151.31,352.0,3162.82,3162.82,3151.31,3151.31,352.0
2024-08-27 10:00:00,3152.16,3152.16,3152.15,3152.16,262.0,3152.16,3152.16,3152.15,3152.16,262.0
2024-08-27 10:10:00,3162.45,3162.45,3152.75,3153.32,347.0,3162.45,3162.45,3152.75,3153.32,347.0
2024-08-27 10:20:00,3165.5,3165.5,3158.87,3158.87,466.0,3165.5,3165.5,3158.87,3158.87,466.0
2024-08-27 10:30:00,3152.07,3152.07,3152.07,3152.07,100.0,3152.07,3152.07,3152.07,3152.07,100.0
2024-08-27 10:40:00,3155.62,3155.62,3155.62,3155.62,126.0,3155.62,3155.62,3155.62,3155.62,126.0
2024-08-27 10:50:00,3155.62,3155.62,3155.62,3155.62,0.0,3155.62,3155.62,3155.62,3155.62,0.0
2024-08-27 11:00:00,3151.21,3156.61,3151.21,3156.61,326.0,3151.21,3156.61,3151.21,3156.61,326.0
2024-08-27 11:10:00,3156.61,3156.61,3156.61,3156.61,0.0,3156.61,3156.61,3156.61,3156.61,0.0
2024-08-27 11:20:00,3156.61,3156.61,3156.61,3156.61,0.0,3156.61,3156.61,3156.61,3156.61,0.0
2024-08-27 11:30:00,3154.4,3154.4,3154.4,3154.4,100.0,3154.4,3154.4,3154.4,3154.4,100.0
2024-08-27 11:40:00,3154.4,3154.4,3154.4,3154.4,0.0,3154.4,3154.4,3154.4,3154.4,0.0
2024-08-27 11:50:00,3160.5,3161.64,3159.81,3161.64,300.0,3160.5,3161.64,3159.81,3161.64,300.0
2024-08-27 12:00:00,3161.64,3161.64,3161.64,3161.64,0.0,3161.64,3161.64,3161.64,3161.64,0.0
2024-08-27 12:10:00,3161.64,3161.64,3161.64,3161.64,0.0,3161.64,3161.64,3161.64,3161.64,0.0
2024-08-27 12:20:00,3161.64,3161.64,3161.64,3161.64,0.0,3161.64,3161.64,3161.64,3161.64,0.0
2024-08-27 12:30:00,3158.04,3158.04,3158.04,3158.04,209.0,3158.04,3158.04,3158.04,3158.04,209.0
2024-08-27 12:40:00,3158.04,3158.04,3158.04,3158.04,0.0,3158.04,3158.04,3158.04,3158.04,0.0
2024-08-27 12:50:00,3159.73,3159.73,3159.73,3159.73,100.0,3159.73,3159.73,3159.73,3159.73,100.0
2024-08-27 13:00:00,3161.0,3161.0,3161.0,3161.0,100.0,3161.0,3161.0,3161.0,3161.0,100.0
2024-08-27 13:10:00,3165.45,3165.45,3165.45,3165.45,100.0,3165.45,3165.45,3165.45,3165.45,100.0
2024-08-27 13:20:00,3165.45,3165.45,3165.45,3165.45,0.0,3165.45,3165.45,3165.45,3165.45,0.0
2024-08-27 13:30:00,3165.45,3165.45,3165.45,3165.45,0.0,3165.45,3165.45,3165.45,3165.45,0.0
2024-08-27 13:40:00,3168.44,3168.44,3168.44,3168.44,100.0,3168.44,3168.44,3168.44,3168.44,100.0
2024-08-27 13:50:00,3168.44,3168.44,3168.44,3168.44,0.0,3168.44,3168.44,3168.44,3168.44,0.0
2024-08-27 14:00:00,3168.44,3168.44,3168.44,3168.44,0.0,3168.44,3168.44,3168.44,3168.44,0.0
2024-08-27 14:10:00,3165.27,3168.43,3165.27,3168.43,200.0,3165.27,3168.43,3165.27,3168.43,200.0
2024-08-27 14:20:00,3168.43,3168.43,3168.43,3168.43,0.0,3168.43,3168.43,3168.43,3168.43,0.0
2024-08-27 14:30:00,3171.13,3171.13,3171.13,3171.13,100.0,3171.13,3171.13,3171.13,3171.13,100.0
2024-08-27 14:40:00,3171.46,3173.43,3171.46,3173.43,300.0,3171.46,3173.43,3171.46,3173.43,300.0
2024-08-27 14:50:00,3173.43,3173.43,3173.43,3173.43,0.0,3173.43,3173.43,3173.43,3173.43,0.0
2024-08-27 15:00:00,3177.5,3177.56,3177.5,3177.56,200.0,3177.5,3177.56,3177.5,3177.56,200.0
2024-08-27 15:10:00,3181.4,3181.4,3176.35,3176.35,500.0,3181.4,3181.4,3176.35,3176.35,500.0
2024-08-27 15:20:00,3178.51,3178.97,3178.51,3178.97,200.0,3178.51,3178.97,3178.51,3178.97,200.0
2024-08-27 15:30:00,3178.88,3178.88,3178.88,3178.88,126.0,3178.88,3178.88,3178.88,3178.88,126.0
2024-08-27 15:40:00,3183.52,3183.52,3177.12,3177.12,782.0,3183.52,3183.52,3177.12,3177.12,782.0
2024-08-27 15:50:00,3183.56,3187.27,3179.75,3187.0,1447.0,3183.56,3187.27,3179.75,3187.0,1447.0
2024-08-28 09:30:00,3190.2,3194.17,3185.72,3185.72,1018.0,3190.2,3194.17,3185.72,3185.72,1018.0
2024-08-28 09:40:00,3185.72,3185.72,3185.72,3185.72,0.0,3185.72,3185.72,3185.72,3185.72,0.0
2024-08-28 09:50:00,3185.72,3185.72,3185.72,3185.72,0.0,3185.72,3185.72,3185.72,3185.72,0.0
2024-08-28 10:00:00,3189.09,3198.66,3189.08,3198.66,300.0,3189.09,3198.66,3189.08,3198.66,300.0
2024-08-28 10:10:00,3202.93,3211.33,3202.92,3211.33,303.0,3202.93,3211.33,3202.92,3211.33,303.0
2024-08-28 10:20:00,3202.73,3202.84,3202.73,3202.84,207.0,3202.73,3202.84,3202.73,3202.84,207.0
2024-08-28 10:30:00,3202.84,3202.84,3202.84,3202.84,0.0,3202.84,3202.84,3202.84,3202.84,0.0
2024-08-28 10:40:00,3198.4,3198.4,3198.4,3198.4,100.0,3198.4,3198.4,3198.4,3198.4,100.0
2024-08-28 10:50:00,3197.89,3197.89,3197.89,3197.89,100.0,3197.89,3197.89,3197.89,3197.89,100.0
2024-08-28 11:00:00,3199.28,3201.19,3199.28,3201.19,200.0,3199.28,3201.19,3199.28,3201.19,200.0
2024-08-28 11:10:00,3201.19,3201.19,3201.19,3201.19,0.0,3201.19,3201.19,3201.19,3201.19,0.0
2024-08-28 11:20:00,3205.44,3205.44,3204.37,3204.37,200.0,3205.44,3205.44,3204.37,3204.37,200.0
2024-08-28 11:30:00,3204.37,3204.37,3204.37,3204.37,0.0,3204.37,3204.37,3204.37,3204.37,0.0
2024-08-28 11:40:00,3204.37,3204.37,3204.37,3204.37,0.0,3204.37,3204.37,3204.37,3204.37,0.0
2024-08-28 11:50:00,3204.37,3204.37,3204.37,3204.37,0.0,3204.37,3204.37,3204.37,3204.37,0.0
2024-08-28 12:00:00,3204.37,3204.37,3204.37,3204.37,0.0,3204.37,3204.37,3204.37,3204.37,0.0
2024-08-28 12:10:00,3204.37,3204.37,3204.37,3204.37,0.0,3204.37,3204.37,3204.37,3204.37,0.0
2024-08-28 12:20:00,3204.37,3204.37,3204.37,3204.37,0.0,3204.37,3204.37,3204.37,3204.37,0.0
2024-08-28 12:30:00,3204.37,3204.37,3204.37,3204.37,0.0,3204.37,3204.37,3204.37,3204.37,0.0
2024-08-28 12:40:00,3204.37,3204.37,3204.37,3204.37,0.0,3204.37,3204.37,3204.37,3204.37,0.0
2024-08-28 12:50:00,3204.37,3204.37,3204.37,3204.37,0.0,3204.37,3204.37,3204.37,3204.37,0.0
2024-08-28 13:00:00,3204.37,3204.37,3204.37,3204.37,0.0,3204.37,3204.37,3204.37,3204.37,0.0
2024-08-28 13:10:00,3204.37,3204.37,3204.37,3204.37,0.0,3204.37,3204.37,3204.37,3204.37,0.0
2024-08-28 13:20:00,3204.37,3204.37,3204.37,3204.37,0.0,3204.37,3204.37,3204.37,3204.37,0.0
2024-08-28 13:30:00,3192.0,3192.0,3192.0,3192.0,200.0,3192.0,3192.0,3192.0,3192.0,200.0
2024-08-28 13:40:00,3192.0,3192.0,3192.0,3192.0,0.0,3192.0,3192.0,3192.0,3192.0,0.0
2024-08-28 13:50:00,3179.9,3179.9,3179.9,3179.9,100.0,3179.9,3179.9,3179.9,3179.9,100.0
2024-08-28 14:00:00,3183.36,3183.56,3183.36,3183.56,200.0,3183.36,3183.56,3183.36,3183.56,200.0
2024-08-28 14:10:00,3183.56,3183.56,3183.56,3183.56,0.0,3183.56,3183.56,3183.56,3183.56,0.0
2024-08-28 14:20:00,3180.25,3180.25,3179.52,3179.52,200.0,3180.25,3180.25,3179.52,3179.52,200.0
2024-08-28 14:30:00,3179.52,3179.52,3179.52,3179.52,0.0,3179.52,3179.52,3179.52,3179.52,0.0
2024-08-28 14:40:00,3179.52,3180.51,3179.52,3180.51,200.0,3179.52,3180.51,3179.52,3180.51,200.0
2024-08-28 14:50:00,3184.44,3188.85,3184.12,3188.85,600.0,3184.44,3188.85,3184.12,3188.85,600.0
2024-08-28 15:00:00,3188.85,3188.85,3188.85,3188.85,0.0,3188.85,3188.85,3188.85,3188.85,0.0
2024-08-28 15:10:00,3195.77,3195.77,3190.25,3190.25,400.0,3195.77,3195.77,3190.25,3190.25,400.0
2024-08-28 15:20:00,3190.25,3190.25,3190.25,3190.25,0.0,3190.25,3190.25,3190.25,3190.25,0.0
2024-08-28 15:30:00,3190.25,3190.25,3190.25,3190.25,0.0,3190.25,3190.25,3190.25,3190.25,0.0
2024-08-28 15:40:00,3200.48,3200.5,3199.32,3199.32,576.0,3200.48,3200.5,3199.32,3199.32,576.0
2024-08-28 15:50:00,3201.46,3205.31,3196.15,3200.7,1291.0,3201.46,3205.31,3196.15,3200.7,1291.0
2024-08-29 09:30:00,3217.24,3217.24,3188.72,3188.72,810.0,3217.24,3217.24,3188.72,3188.72,810.0
2024-08-29 09:40:00,3188.72,3188.72,3181.59,3181.6,200.0,3188.72,3188.72,3181.59,3181.6,200.0
2024-08-29 09:50:00,3176.78,3176.78,3176.78,3176.78,108.0,3176.78,3176.78,3176.78,3176.78,108.0
2024-08-29 10:00:00,3176.78,3176.78,3176.78,3176.78,0.0,3176.78,3176.78,3176.78,3176.78,0.0
2024-08-29 10:10:00,3184.76,3186.99,3183.66,3186.99,600.0,3184.76,3186.99,3183.66,3186.99,600.0
2024-08-29 10:20:00,3193.44,3197.5,3193.3,3197.5,700.0,3193.44,3197.5,3193.3,3197.5,700.0
2024-08-29 10:30:00,3204.86,3204.86,3204.86,3204.86,100.0,3204.86,3204.86,3204.86,3204.86,100.0
2024-08-29 10:40:00,3201.44,3206.28,3201.44,3206.28,200.0,3201.44,3206.28,3201.44,3206.28,200.0
2024-08-29 10:50:00,3206.28,3206.28,3206.28,3206.28,0.0,3206.28,3206.28,3206.28,3206.28,0.0
2024-08-29 11:00:00,3210.47,3210.47,3210.46,3210.47,100.0,3210.47,3210.47,3210.46,3210.47,100.0
2024-08-29 11:10:00,3210.47,3210.47,3210.47,3210.47,0.0,3210.47,3210.47,3210.47,3210.47,0.0
2024-08-29 11:20:00,3220.38,3220.38,3220.37,3220.38,100.0,3220.38,3220.38,3220.37,3220.38,100.0
2024-08-29 11:30:00,3221.03,3221.21,3221.02,3221.21,200.0,3221.03,3221.21,3221.02,3221.21,200.0
2024-08-29 11:40:00,3221.21,3231.85,3221.21,3224.68,600.0,3221.21,3231.85,3221.21,3224.68,600.0
2024-08-29 11:50:00,3222.9,3226.1,3221.86,3222.14,638.0,3222.9,3226.1,3221.86,3222.14,638.0
2024-08-29 12:00:00,3229.66,3229.66,3229.66,3229.66,106.0,3229.66,3229.66,3229.66,3229.66,106.0
2024-08-29 12:10:00,3218.89,3219.9,3216.46,3219.89,507.0,3218.89,3219.9,3216.46,3219.89,507.0
2024-08-29 12:20:00,3217.35,3218.67,3217.34,3218.67,300.0,3217.35,3218.67,3217.34,3218.67,300.0
2024-08-29 12:30:00,3217.59,3223.68,3217.59,3223.67,250.0,3217.59,3223.68,3217.59,3223.67,250.0
2024-08-29 12:40:00,3223.67,3223.67,3223.67,3223.67,0.0,3223.67,3223.67,3223.67,3223.67,0.0
2024-08-29 12:50:00,3223.67,3223.67,3223.67,3223.67,0.0,3223.67,3223.67,3223.67,3223.67,0.0
2024-08-29 13:00:00,3222.93,3222.93,3215.1,3215.1,400.0,3222.93,3222.93,3215.1,3215.1,400.0
2024-08-29 13:10:00,3215.1,3215.1,3215.1,3215.1,0.0,3215.1,3215.1,3215.1,3215.1,0.0
2024-08-29 13:20:00,3215.1,3215.1,3215.1,3215.1,0.0,3215.1,3215.1,3215.1,3215.1,0.0
2024-08-29 13:30:00,3215.1,3215.1,3215.1,3215.1,0.0,3215.1,3215.1,3215.1,3215.1,0.0
2024-08-29 13:40:00,3219.6,3219.6,3219.6,3219.6,100.0,3219.6,3219.6,3219.6,3219.6,100.0
2024-08-29 13:50:00,3219.6,3219.6,3219.6,3219.6,0.0,3219.6,3219.6,3219.6,3219.6,0.0
2024-08-29 14:00:00,3225.4,3225.4,3219.04,3219.04,300.0,3225.4,3225.4,3219.04,3219.04,300.0
2024-08-29 14:10:00,3220.15,3220.15,3220.15,3220.15,100.0,3220.15,3220.15,3220.15,3220.15,100.0
2024-08-29 14:20:00,3225.7,3225.71,3215.67,3215.67,400.0,3225.7,3225.71,3215.67,3215.67,400.0
2024-08-29 14:30:00,3206.19,3215.64,3206.19,3212.67,500.0,3206.19,3215.64,3206.19,3212.67,500.0
2024-08-29 14:40:00,3212.67,3212.67,3212.67,3212.67,0.0,3212.67,3212.67,3212.67,3212.67,0.0
2024-08-29 14:50:00,3211.48,3214.87,3211.47,3214.87,200.0,3211.48,3214.87,3211.47,3214.87,200.0
2024-08-29 15:00:00,3211.62,3211.62,3211.61,3211.62,100.0,3211.62,3211.62,3211.61,3211.62,100.0
2024-08-29 15:10:00,3211.62,3211.62,3211.62,3211.62,0.0,3211.62,3211.62,3211.62,3211.62,0.0
2024-08-29 15:20:00,3215.61,3215.61,3212.17,3212.17,200.0,3215.61,3215.61,3212.17,3212.17,200.0
2024-08-29 15:30:00,3217.96,3217.96,3217.96,3217.96,281.0,3217.96,3217.96,3217.96,3217.96,281.0
2024-08-29 15:40:00,3214.6,3214.6,3207.93,3209.89,737.0,3214.6,3214.6,3207.93,3209.89,737.0
2024-08-29 15:50:00,3206.72,3208.93,3202.71,3205.82,3066.0,3206.72,3208.93,3202.71,3205.82,3066.0
2024-08-30 09:30:00,3210.87,3234.02,3204.68,3234.02,535.0,3210.87,3234.02,3204.68,3234.02,535.0
2024-08-30 09:40:00,3234.02,3234.02,3234.02,3234.02,0.0,3234.02,3234.02,3234.02,3234.02,0.0
2024-08-30 09:50:00,3200.35,3200.35,3190.9,3192.27,459.0,3200.35,3200.35,3190.9,3192.27,459.0
2024-08-30 10:00:00,3203.64,3203.65,3197.19,3198.11,625.0,3203.64,3203.65,3197.19,3198.11,625.0
2024-08-30 10:10:00,3207.78,3207.78,3199.67,3199.68,391.0,3207.78,3207.78,3199.67,3199.68,391.0
2024-08-30 10:20:00,3201.08,3201.08,3199.15,3199.22,322.0,3201.08,3201.08,3199.15,3199.22,322.0
2024-08-30 10:30:00,3195.05,3195.05,3194.67,3194.67,200.0,3195.05,3195.05,3194.67,3194.67,200.0
2024-08-30 10:40:00,3194.67,3194.67,3194.67,3194.67,0.0,3194.67,3194.67,3194.67,3194.67,0.0
2024-08-30 10:50:00,3194.67,3194.67,3194.67,3194.67,0.0,3194.67,3194.67,3194.67,3194.67,0.0
2024-08-30 11:00:00,3187.5,3187.5,3182.8,3186.0,601.0,3187.5,3187.5,3182.8,3186.0,601.0
2024-08-30 11:10:00,3186.0,3186.0,3186.0,3186.0,0.0,3186.0,3186.0,3186.0,3186.0,0.0
2024-08-30 11:20:00,3180.05,3180.05,3174.29,3176.02,1513.0,3180.05,3180.05,3174.29,3176.02,1513.0
2024-08-30 11:30:00,3173.09,3175.13,3166.3,3173.29,1789.0,3173.09,3175.13,3166.3,3173.29,1789.0
2024-08-30 11:40:00,3173.29,3173.29,3173.29,3173.29,0.0,3173.29,3173.29,3173.29,3173.29,0.0
2024-08-30 11:50:00,3173.29,3173.29,3173.29,3173.29,0.0,3173.29,3173.29,3173.29,3173.29,0.0
2024-08-30 12:00:00,3167.11,3167.11,3167.11,3167.11,100.0,3167.11,3167.11,3167.11,3167.11,100.0
2024-08-30 12:10:00,3166.92,3166.92,3160.0,3160.01,300.0,3166.92,3166.92,3160.0,3160.01,300.0
2024-08-30 12:20:00,3161.0,3161.0,3156.68,3156.68,405.0,3161.0,3161.0,3156.68,3156.68,405.0
2024-08-30 12:30:00,3149.99,3150.0,3149.74,3149.74,300.0,3149.99,3150.0,3149.74,3149.74,300.0
2024-08-30 12:40:00,3152.6,3153.88,3152.59,3153.88,400.0,3152.6,3153.88,3152.59,3153.88,400.0
2024-08-30 12:50:00,3152.59,3159.8,3150.16,3159.8,576.0,3152.59,3159.8,3150.16,3159.8,576.0
2024-08-30 13:00:00,3162.86,3162.86,3162.85,3162.86,131.0,3162.86,3162.86,3162.85,3162.86,131.0
2024-08-30 13:10:00,3162.86,3162.86,3162.86,3162.86,0.0,3162.86,3162.86,3162.86,3162.86,0.0
2024-08-30 13:20:00,3156.0,3156.0,3156.0,3156.0,200.0,3156.0,3156.0,3156.0,3156.0,200.0
2024-08-30 13:30:00,3156.0,3156.0,3156.0,3156.0,0.0,3156.0,3156.0,3156.0,3156.0,0.0
2024-08-30 13:40:00,3156.0,3156.0,3156.0,3156.0,0.0,3156.0,3156.0,3156.0,3156.0,0.0
2024-08-30 13:50:00,3156.0,3156.0,3156.0,3156.0,0.0,3156.0,3156.0,3156.0,3156.0,0.0
2024-08-30 14:00:00,3158.47,3158.47,3158.46,3158.47,105.0,3158.47,3158.47,3158.46,3158.47,105.0
2024-08-30 14:10:00,3159.99,3164.33,3159.99,3164.33,674.0,3159.99,3164.33,3159.99,3164.33,674.0
2024-08-30 14:20:00,3158.4,3158.4,3158.4,3158.4,100.0,3158.4,3158.4,3158.4,3158.4,100.0
2024-08-30 14:30:00,3158.4,3158.4,3158.4,3158.4,0.0,3158.4,3158.4,3158.4,3158.4,0.0
2024-08-30 14:40:00,3161.15,3161.15,3161.15,3161.15,200.0,3161.15,3161.15,3161.15,3161.15,200.0
2024-08-30 14:50:00,3158.39,3158.39,3158.39,3158.39,100.0,3158.39,3158.39,3158.39,3158.39,100.0
2024-08-30 15:00:00,3151.34,3154.0,3151.34,3152.89,300.0,3151.34,3154.0,3151.34,3152.89,300.0
2024-08-30 15:10:00,3151.67,3160.89,3151.67,3160.89,300.0,3151.67,3160.89,3151.67,3160.89,300.0
2024-08-30 15:20:00,3165.89,3165.89,3163.73,3164.82,1099.0,3165.89,3165.89,3163.73,3164.82,1099.0
2024-08-30 15:30:00,3167.82,3170.3,3167.82,3170.3,346.0,3167.82,3170.3,3167.82,3170.3,346.0
2024-08-30 15:40:00,3170.34,3170.82,3162.18,3170.72,1749.0,3170.34,3170.82,3162.18,3170.72,1749.0
2024-08-30 15:50:00,3168.56,3181.48,3168.09,3175.69,4608.0,3168.56,3181.48,3168.09,3175.69,4608.0
2024-09-03 09:30:00,3185.73,3185.73,3156.81,3165.91,1735.0,3185.73,3185.73,3156.81,3165.91,1735.0
2024-09-03 09:40:00,3172.15,3172.15,3150.64,3150.64,300.0,3172.15,3172.15,3150.64,3150.64,300.0
2024-09-03 09:50:00,3154.5,3154.5,3154.5,3154.5,100.0,3154.5,3154.5,3154.5,3154.5,100.0
2024-09-03 10:00:00,3155.36,3155.36,3148.14,3148.14,400.0,3155.36,3155.36,3148.14,3148.14,400.0
2024-09-03 10:10:00,3148.14,3148.14,3148.14,3148.14,0.0,3148.14,3148.14,3148.14,3148.14,0.0
2024-09-03 10:20:00,3144.0,3144.0,3144.0,3144.0,100.0,3144.0,3144.0,3144.0,3144.0,100.0
2024-09-03 10:30:00,3147.61,3149.36,3147.6,3148.01,800.0,3147.61,3149.36,3147.6,3148.01,800.0
2024-09-03 10:40:00,3148.02,3157.32,3145.06,3156.27,1218.0,3148.02,3157.32,3145.06,3156.27,1218.0
2024-09-03 10:50:00,3155.27,3160.09,3151.03,3160.09,1700.0,3155.27,3160.09,3151.03,3160.09,1700.0
2024-09-03 11:00:00,3158.61,3161.13,3157.42,3159.77,2000.0,3158.61,3161.13,3157.42,3159.77,2000.0
2024-09-03 11:10:00,3156.72,3156.72,3155.24,3156.3,500.0,3156.72,3156.72,3155.24,3156.3,500.0
2024-09-03 11:20:00,3155.9,3155.9,3152.42,3155.32,700.0,3155.9,3155.9,3152.42,3155.32,700.0
2024-09-03 11:30:00,3152.21,3154.8,3152.21,3154.8,200.0,3152.21,3154.8,3152.21,3154.8,200.0
2024-09-03 11:40:00,3154.78,3154.91,3150.0,3154.9,300.0,3154.78,3154.91,3150.0,3154.9,300.0
2024-09-03 11:50:00,3150.01,3153.4,3150.01,3153.39,300.0,3150.01,3153.4,3150.01,3153.39,300.0
2024-09-03 12:00:00,3153.85,3153.85,3152.17,3153.03,2500.0,3153.85,3153.85,3152.17,3153.03,2500.0
2024-09-03 12:10:00,3153.03,3153.03,3153.03,3153.03,0.0,3153.03,3153.03,3153.03,3153.03,0.0
2024-09-03 12:20:00,3153.28,3153.28,3150.68,3152.03,917.0,3153.28,3153.28,3150.68,3152.03,917.0
2024-09-03 12:30:00,3152.33,3152.71,3152.33,3152.71,200.0,3152.33,3152.71,3152.33,3152.71,200.0
2024-09-03 12:40:00,3150.95,3152.68,3150.0,3150.2,930.0,3150.95,3152.68,3150.0,3150.2,930.0
2024-09-03 12:50:00,3150.0,3152.3,3149.24,3151.65,4153.0,3150.0,3152.3,3149.24,3151.65,4153.0
2024-09-03 13:00:00,3150.07,3150.79,3149.59,3149.6,1300.0,3150.07,3150.79,3149.59,3149.6,1300.0
2024-09-03 13:10:00,3152.25,3152.45,3152.25,3152.45,250.0,3152.25,3152.45,3152.25,3152.45,250.0
2024-09-03 13:20:00,3153.87,3162.66,3152.27,3153.27,2069.0,3153.87,3162.66,3152.27,3153.27,2069.0
2024-09-03 13:30:00,3154.43,3154.43,3149.51,3149.51,1100.0,3154.43,3154.43,3149.51,3149.51,1100.0
2024-09-03 13:40:00,3149.91,3150.07,3146.97,3146.98,1000.0,3149.91,3150.07,3146.97,3146.98,1000.0
2024-09-03 13:50:00,3146.98,3146.98,3146.98,3146.98,0.0,3146.98,3146.98,3146.98,3146.98,0.0
2024-09-03 14:00:00,3145.61,3145.61,3144.0,3144.0,200.0,3145.61,3145.61,3144.0,3144.0,200.0
2024-09-03 14:10:00,3142.34,3146.83,3141.19,3146.83,1200.0,3142.34,3146.83,3141.19,3146.83,1200.0
2024-09-03 14:20:00,3145.75,3146.33,3143.22,3143.89,2095.0,3145.75,3146.33,3143.22,3143.89,2095.0
2024-09-03 14:30:00,3141.9,3143.67,3141.49,3141.5,700.0,3141.9,3143.67,3141.49,3141.5,700.0
2024-09-03 14:40:00,3141.5,3141.5,3130.57,3130.57,702.0,3141.5,3141.5,3130.57,3130.57,702.0
2024-09-03 14:50:00,3130.57,3130.57,3128.76,3128.77,428.0,3130.57,3130.57,3128.76,3128.77,428.0
2024-09-03 15:00:00,3131.51,3138.02,3131.51,3138.02,600.0,3131.51,3138.02,3131.51,3138.02,600.0
2024-09-03 15:10:00,3137.82,3138.75,3137.82,3138.75,200.0,3137.82,3138.75,3137.82,3138.75,200.0
2024-09-03 15:20:00,3140.14,3140.31,3140.05,3140.08,400.0,3140.14,3140.31,3140.05,3140.08,400.0
2024-09-03 15:30:00,3141.14,3143.72,3136.16,3136.16,1925.0,3141.14,3143.72,3136.16,3136.16,1925.0
2024-09-03 15:40:00,3132.77,3137.87,3129.25,3133.22,1000.0,3132.77,3137.87,3129.25,3133.22,1000.0
2024-09-03 15:50:00,3129.53,3146.0,3128.71,3146.0,3912.0,3129.53,3146.0,3128.71,3146.0,3912.0
2024-09-04 09:30:00,3141.16,3141.16,3139.47,3139.48,1019.0,3141.16,3141.16,3139.47,3139.48,1019.0
2024-09-04 09:40:00,3130.19,3130.19,3130.19,3130.19,200.0,3130.19,3130.19,3130.19,3130.19,200.0
2024-09-04 09:50:00,3133.76,3133.76,3132.05,3132.05,200.0,3133.76,3133.76,3132.05,3132.05,200.0
2024-09-04 10:00:00,3128.76,3143.67,3128.76,3136.79,600.0,3128.76,3143.67,3128.76,3136.79,600.0
2024-09-04 10:10:00,3137.0,3139.9,3135.7,3137.99,2254.0,3137.0,3139.9,3135.7,3137.99,2254.0
2024-09-04 10:20:00,3137.21,3137.21,3135.71,3135.71,200.0,3137.21,3137.21,3135.71,3135.71,200.0
2024-09-04 10:30:00,3131.86,3131.86,3131.86,3131.86,100.0,3131.86,3131.86,3131.86,3131.86,100.0
2024-09-04 10:40:00,3128.08,3128.08,3126.52,3126.52,1241.0,3128.08,3128.08,3126.52,3126.52,1241.0
2024-09-04 10:50:00,3128.68,3128.68,3117.5,3120.26,800.0,3128.68,3128.68,3117.5,3120.26,800.0
2024-09-04 11:00:00,3121.21,3123.19,3117.29,3118.55,1100.0,3121.21,3123.19,3117.29,3118.55,1100.0
2024-09-04 11:10:00,3124.34,3127.76,3123.85,3127.76,300.0,3124.34,3127.76,3123.85,3127.76,300.0
2024-09-04 11:20:00,3129.75,3132.34,3129.75,3132.34,300.0,3129.75,3132.34,3129.75,3132.34,300.0
2024-09-04 11:30:00,3132.61,3132.61,3130.34,3130.34,300.0,3132.61,3132.61,3130.34,3130.34,300.0
2024-09-04 11:40:00,3131.88,3131.88,3131.88,3131.88,100.0,3131.88,3131.88,3131.88,3131.88,100.0
2024-09-04 11:50:00,3130.58,3133.34,3130.58,3133.34,247.0,3130.58,3133.34,3130.58,3133.34,247.0
2024-09-04 12:00:00,3133.74,3133.92,3133.74,3133.92,200.0,3133.74,3133.92,3133.74,3133.92,200.0
2024-09-04 12:10:00,3129.86,3129.86,3129.86,3129.86,100.0,3129.86,3129.86,3129.86,3129.86,100.0
2024-09-04 12:20:00,3123.34,3123.98,3123.34,3123.98,400.0,3123.34,3123.98,3123.34,3123.98,400.0
2024-09-04 12:30:00,3122.58,3126.03,3122.58,3126.03,300.0,3122.58,3126.03,3122.58,3126.03,300.0
2024-09-04 12:40:00,3126.6,3131.06,3126.6,3130.91,600.0,3126.6,3131.06,3126.6,3130.91,600.0
2024-09-04 12:50:00,3128.83,3128.83,3128.83,3128.83,100.0,3128.83,3128.83,3128.83,3128.83,100.0
2024-09-04 13:00:00,3125.5,3125.5,3121.65,3121.65,300.0,3125.5,3125.5,3121.65,3121.65,300.0
2024-09-04 13:10:00,3123.79,3123.79,3123.78,3123.79,240.0,3123.79,3123.79,3123.78,3123.79,240.0
2024-09-04 13:20:00,3123.98,3123.98,3123.97,3123.98,100.0,3123.98,3123.98,3123.97,3123.98,100.0
2024-09-04 13:30:00,3121.58,3123.67,3121.58,3121.58,300.0,3121.58,3123.67,3121.58,3121.58,300.0
2024-09-04 13:40:00,3126.13,3126.14,3126.13,3126.13,100.0,3126.13,3126.14,3126.13,3126.13,100.0
2024-09-04 13:50:00,3126.13,3126.13,3126.13,3126.13,0.0,3126.13,3126.13,3126.13,3126.13,0.0
2024-09-04 14:00:00,3129.0,3130.86,3129.0,3130.86,200.0,3129.0,3130.86,3129.0,3130.86,200.0
2024-09-04 14:10:00,3130.86,3130.86,3130.86,3130.86,0.0,3130.86,3130.86,3130.86,3130.86,0.0
2024-09-04 14:20:00,3133.1,3133.1,3132.74,3132.74,200.0,3133.1,3133.1,3132.74,3132.74,200.0
2024-09-04 14:30:00,3133.56,3133.56,3133.56,3133.56,100.0,3133.56,3133.56,3133.56,3133.56,100.0
2024-09-04 14:40:00,3135.61,3137.83,3133.5,3137.83,470.0,3135.61,3137.83,3133.5,3137.83,470.0
2024-09-04 14:50:00,3137.83,3137.83,3137.83,3137.83,0.0,3137.83,3137.83,3137.83,3137.83,0.0
2024-09-04 15:00:00,3139.26,3139.26,3139.26,3139.26,121.0,3139.26,3139.26,3139.26,3139.26,121.0
2024-09-04 15:10:00,3144.5,3144.5,3144.5,3144.5,100.0,3144.5,3144.5,3144.5,3144.5,100.0
2024-09-04 15:20:00,3144.5,3144.5,3144.5,3144.5,0.0,3144.5,3144.5,3144.5,3144.5,0.0
2024-09-04 15:30:00,3145.37,3150.74,3145.36,3150.74,300.0,3145.37,3150.74,3145.36,3150.74,300.0
2024-09-04 15:40:00,3151.21,3162.93,3151.21,3162.93,700.0,3151.21,3162.93,3151.21,3162.93,700.0
2024-09-04 15:50:00,3161.89,3169.73,3160.97,3161.09,3289.0,3161.89,3169.73,3160.97,3161.09,3289.0
2024-09-05 09:30:00,3166.43,3166.43,3125.42,3125.42,634.0,3166.43,3166.43,3125.42,3125.42,634.0
2024-09-05 09:40:00,3110.52,3124.79,3110.51,3114.5,500.0,3110.52,3124.79,3110.51,3114.5,500.0
2024-09-05 09:50:00,3115.0,3133.9,3115.0,3130.0,2180.0,3115.0,3133.9,3115.0,3130.0,2180.0
2024-09-05 10:00:00,3130.0,3130.0,3130.0,3130.0,0.0,3130.0,3130.0,3130.0,3130.0,0.0
2024-09-05 10:10:00,3132.32,3132.32,3126.3,3126.31,400.0,3132.32,3132.32,3126.3,3126.31,400.0
2024-09-05 10:20:00,3135.15,3135.15,3135.12,3135.12,200.0,3135.15,3135.15,3135.12,3135.12,200.0
2024-09-05 10:30:00,3135.12,3135.12,3135.12,3135.12,0.0,3135.12,3135.12,3135.12,3135.12,0.0
2024-09-05 10:40:00,3136.96,3136.96,3133.22,3133.23,300.0,3136.96,3136.96,3133.22,3133.23,300.0
2024-09-05 10:50:00,3133.63,3141.07,3133.62,3141.07,300.0,3133.63,3141.07,3133.62,3141.07,300.0
2024-09-05 11:00:00,3137.55,3137.55,3132.15,3137.43,500.0,3137.55,3137.55,3132.15,3137.43,500.0
2024-09-05 11:10:00,3136.37,3136.37,3135.98,3135.99,300.0,3136.37,3136.37,3135.98,3135.99,300.0
2024-09-05 11:20:00,3134.56,3134.56,3133.8,3133.8,200.0,3134.56,3134.56,3133.8,3133.8,200.0
2024-09-05 11:30:00,3121.21,3121.21,3121.21,3121.21,100.0,3121.21,3121.21,3121.21,3121.21,100.0
2024-09-05 11:40:00,3121.21,3121.21,3121.21,3121.21,0.0,3121.21,3121.21,3121.21,3121.21,0.0
2024-09-05 11:50:00,3125.12,3125.12,3125.12,3125.12,1000.0,3125.12,3125.12,3125.12,3125.12,1000.0
2024-09-05 12:00:00,3126.6,3143.64,3126.6,3135.3,594.0,3126.6,3143.64,3126.6,3135.3,594.0
2024-09-05 12:10:00,3141.42,3141.42,3132.37,3132.37,200.0,3141.42,3141.42,3132.37,3132.37,200.0
2024-09-05 12:20:00,3132.37,3132.37,3132.37,3132.37,0.0,3132.37,3132.37,3132.37,3132.37,0.0
2024-09-05 12:30:00,3132.37,3132.37,3132.37,3132.37,0.0,3132.37,3132.37,3132.37,3132.37,0.0
2024-09-05 12:40:00,3132.37,3132.37,3132.37,3132.37,0.0,3132.37,3132.37,3132.37,3132.37,0.0
2024-09-05 12:50:00,3147.3,3147.3,3145.72,3145.73,400.0,3147.3,3147.3,3145.72,3145.73,400.0
2024-09-05 13:00:00,3140.71,3140.71,3140.71,3140.71,100.0,3140.71,3140.71,3140.71,3140.71,100.0
2024-09-05 13:10:00,3140.71,3140.71,3140.71,3140.71,0.0,3140.71,3140.71,3140.71,3140.71,0.0
2024-09-05 13:20:00,3140.71,3140.71,3140.71,3140.71,0.0,3140.71,3140.71,3140.71,3140.71,0.0
2024-09-05 13:30:00,3134.18,3135.4,3131.25,3131.25,900.0,3134.18,3135.4,3131.25,3131.25,900.0
2024-09-05 13:40:00,3131.13,3131.13,3128.0,3128.0,500.0,3131.13,3131.13,3128.0,3128.0,500.0
2024-09-05 13:50:00,3128.0,3128.0,3128.0,3128.0,0.0,3128.0,3128.0,3128.0,3128.0,0.0
2024-09-05 14:00:00,3128.0,3128.0,3128.0,3128.0,0.0,3128.0,3128.0,3128.0,3128.0,0.0
2024-09-05 14:10:00,3129.9,3129.9,3121.87,3121.87,200.0,3129.9,3129.9,3121.87,3121.87,200.0
2024-09-05 14:20:00,3132.13,3132.13,3130.04,3130.04,200.0,3132.13,3132.13,3130.04,3130.04,200.0
2024-09-05 14:30:00,3130.41,3131.76,3130.0,3130.05,900.0,3130.41,3131.76,3130.0,3130.05,900.0
2024-09-05 14:40:00,3130.11,3130.28,3130.0,3130.28,400.0,3130.11,3130.28,3130.0,3130.28,400.0
2024-09-05 14:50:00,3134.37,3134.5,3130.28,3131.98,2305.0,3134.37,3134.5,3130.28,3131.98,2305.0
2024-09-05 15:00:00,3135.18,3135.18,3135.18,3135.18,100.0,3135.18,3135.18,3135.18,3135.18,100.0
2024-09-05 15:10:00,3136.0,3136.0,3136.0,3136.0,320.0,3136.0,3136.0,3136.0,3136.0,320.0
2024-09-05 15:20:00,3128.98,3130.11,3128.98,3130.11,200.0,3128.98,3130.11,3128.98,3130.11,200.0
2024-09-05 15:30:00,3130.23,3132.73,3130.23,3132.73,573.0,3130.23,3132.73,3130.23,3132.73,573.0
2024-09-05 15:40:00,3136.79,3136.79,3136.79,3136.79,100.0,3136.79,3136.79,3136.79,3136.79,100.0
2024-09-05 15:50:00,3140.08,3147.97,3135.68,3136.15,2465.0,3140.08,3147.97,3135.68,3136.15,2465.0
2024-09-06 09:30:00,3143.23,3159.69,3135.26,3159.69,918.0,3143.23,3159.69,3135.26,3159.69,918.0
2024-09-06 09:40:00,3138.36,3149.5,3135.82,3135.82,3400.0,3138.36,3149.5,3135.82,3135.82,3400.0
2024-09-06 09:50:00,3133.34,3133.34,3133.34,3133.34,100.0,3133.34,3133.34,3133.34,3133.34,100.0
2024-09-06 10:00:00,3140.16,3145.32,3139.93,3145.15,781.0,3140.16,3145.32,3139.93,3145.15,781.0
2024-09-06 10:10:00,3140.08,3141.6,3124.35,3124.35,1037.0,3140.08,3141.6,3124.35,3124.35,1037.0
2024-09-06 10:20:00,3114.29,3114.39,3102.53,3102.53,1500.0,3114.29,3114.39,3102.53,3102.53,1500.0
2024-09-06 10:30:00,3101.0,3109.48,3095.64,3095.64,500.0,3101.0,3109.48,3095.64,3095.64,500.0
2024-09-06 10:40:00,3106.29,3106.29,3105.0,3105.24,324.0,3106.29,3106.29,3105.0,3105.24,324.0
2024-09-06 10:50:00,3097.42,3097.42,3097.42,3097.42,100.0,3097.42,3097.42,3097.42,3097.42,100.0
2024-09-06 11:00:00,3099.26,3114.86,3097.45,3098.66,1064.0,3099.26,3114.86,3097.45,3098.66,1064.0
2024-09-06 11:10:00,3088.38,3088.38,3087.07,3087.07,331.0,3088.38,3088.38,3087.07,3087.07,331.0
2024-09-06 11:20:00,3094.56,3094.56,3090.86,3090.86,200.0,3094.56,3094.56,3090.86,3090.86,200.0
2024-09-06 11:30:00,3089.49,3089.49,3089.28,3089.28,200.0,3089.49,3089.49,3089.28,3089.28,200.0
2024-09-06 11:40:00,3089.28,3089.28,3089.28,3089.28,0.0,3089.28,3089.28,3089.28,3089.28,0.0
2024-09-06 11:50:00,3096.88,3096.88,3096.28,3096.29,200.0,3096.88,3096.88,3096.28,3096.29,200.0
2024-09-06 12:00:00,3093.09,3093.09,3093.09,3093.09,100.0,3093.09,3093.09,3093.09,3093.09,100.0
2024-09-06 12:10:00,3091.5,3091.5,3091.49,3091.5,100.0,3091.5,3091.5,3091.49,3091.5,100.0
2024-09-06 12:20:00,3088.57,3088.57,3084.58,3087.88,660.0,3088.57,3088.57,3084.58,3087.88,660.0
2024-09-06 12:30:00,3095.24,3099.45,3095.24,3099.45,200.0,3095.24,3099.45,3095.24,3099.45,200.0
2024-09-06 12:40:00,3106.76,3106.76,3103.84,3103.84,200.0,3106.76,3106.76,3103.84,3103.84,200.0
2024-09-06 12:50:00,3103.84,3103.84,3103.84,3103.84,0.0,3103.84,3103.84,3103.84,3103.84,0.0
2024-09-06 13:00:00,3108.83,3108.83,3105.44,3105.47,516.0,3108.83,3108.83,3105.44,3105.47,516.0
2024-09-06 13:10:00,3111.99,3111.99,3109.46,3109.47,660.0,3111.99,3111.99,3109.46,3109.47,660.0
2024-09-06 13:20:00,3112.0,3112.0,3107.47,3107.47,675.0,3112.0,3112.0,3107.47,3107.47,675.0
2024-09-06 13:30:00,3103.43,3103.43,3103.43,3103.43,100.0,3103.43,3103.43,3103.43,3103.43,100.0
2024-09-06 13:40:00,3103.43,3103.43,3103.43,3103.43,0.0,3103.43,3103.43,3103.43,3103.43,0.0
2024-09-06 13:50:00,3103.43,3103.43,3103.43,3103.43,0.0,3103.43,3103.43,3103.43,3103.43,0.0
2024-09-06 14:00:00,3103.01,3105.5,3103.01,3103.06,400.0,3103.01,3105.5,3103.01,3103.06,400.0
2024-09-06 14:10:00,3103.06,3103.06,3103.06,3103.06,0.0,3103.06,3103.06,3103.06,3103.06,0.0
2024-09-06 14:20:00,3103.06,3103.06,3103.06,3103.06,0.0,3103.06,3103.06,3103.06,3103.06,0.0
2024-09-06 14:30:00,3107.41,3107.41,3103.75,3103.75,300.0,3107.41,3107.41,3103.75,3103.75,300.0
2024-09-06 14:40:00,3103.75,3103.75,3103.75,3103.75,0.0,3103.75,3103.75,3103.75,3103.75,0.0
2024-09-06 14:50:00,3107.18,3107.18,3103.84,3106.28,400.0,3107.18,3107.18,3103.84,3106.28,400.0
2024-09-06 15:00:00,3101.3,3101.3,3101.29,3101.3,221.0,3101.3,3101.3,3101.29,3101.3,221.0
2024-09-06 15:10:00,3097.5,3101.44,3097.5,3101.44,200.0,3097.5,3101.44,3097.5,3101.44,200.0
2024-09-06 15:20:00,3102.05,3104.41,3102.04,3104.41,200.0,3102.05,3104.41,3102.04,3104.41,200.0
2024-09-06 15:30:00,3102.83,3102.84,3097.95,3097.95,704.0,3102.83,3102.84,3097.95,3097.95,704.0
2024-09-06 15:40:00,3097.95,3097.95,3097.95,3097.95,0.0,3097.95,3097.95,3097.95,3097.95,0.0
2024-09-06 15:50:00,3097.26,3100.24,3089.05,3089.05,3677.0,3097.26,3100.24,3089.05,3089.05,3677.0
2024-09-09 09:30:00,3095.11,3098.78,3081.6,3089.69,1244.0,3095.11,3098.78,3081.6,3089.69,1244.0
2024-09-09 09:40:00,3100.18,3112.68,3100.18,3112.68,225.0,3100.18,3112.68,3100.18,3112.68,225.0
2024-09-09 09:50:00,3123.24,3123.24,3112.23,3115.45,518.0,3123.24,3123.24,3112.23,3115.45,518.0
2024-09-09 10:00:00,3106.89,3125.05,3106.89,3125.05,236.0,3106.89,3125.05,3106.89,3125.05,236.0
2024-09-09 10:10:00,3110.69,3120.51,3109.6,3120.51,1786.0,3110.69,3120.51,3109.6,3120.51,1786.0
2024-09-09 10:20:00,3108.53,3109.22,3100.92,3105.67,925.0,3108.53,3109.22,3100.92,3105.67,925.0
2024-09-09 10:30:00,3120.4,3120.4,3109.37,3111.76,794.0,3120.4,3120.4,3109.37,3111.76,794.0
2024-09-09 10:40:00,3129.14,3129.14,3118.68,3118.72,300.0,3129.14,3129.14,3118.68,3118.72,300.0
2024-09-09 10:50:00,3118.39,3127.41,3118.38,3127.41,300.0,3118.39,3127.41,3118.38,3127.41,300.0
2024-09-09 11:00:00,3128.31,3129.55,3128.3,3129.55,200.0,3128.31,3129.55,3128.3,3129.55,200.0
2024-09-09 11:10:00,3137.0,3137.0,3122.9,3122.9,600.0,3137.0,3137.0,3122.9,3122.9,600.0
2024-09-09 11:20:00,3122.9,3122.9,3122.9,3122.9,0.0,3122.9,3122.9,3122.9,3122.9,0.0
2024-09-09 11:30:00,3129.98,3138.53,3128.63,3138.43,737.0,3129.98,3138.53,3128.63,3138.43,737.0
2024-09-09 11:40:00,3138.44,3151.02,3136.18,3151.02,1064.0,3138.44,3151.02,3136.18,3151.02,1064.0
2024-09-09 11:50:00,3141.46,3141.46,3139.08,3141.03,831.0,3141.46,3141.46,3139.08,3141.03,831.0
2024-09-09 12:00:00,3141.03,3141.03,3141.03,3141.03,0.0,3141.03,3141.03,3141.03,3141.03,0.0
2024-09-09 12:10:00,3141.51,3144.68,3140.15,3140.15,400.0,3141.51,3144.68,3140.15,3140.15,400.0
2024-09-09 12:20:00,3140.07,3143.2,3139.68,3139.68,300.0,3140.07,3143.2,3139.68,3139.68,300.0
2024-09-09 12:30:00,3142.43,3142.43,3138.21,3138.22,200.0,3142.43,3142.43,3138.21,3138.22,200.0
2024-09-09 12:40:00,3136.8,3136.8,3130.28,3130.58,526.0,3136.8,3136.8,3130.28,3130.58,526.0
2024-09-09 12:50:00,3132.28,3132.28,3130.48,3130.48,400.0,3132.28,3132.28,3130.48,3130.48,400.0
2024-09-09 13:00:00,3130.18,3133.75,3130.18,3133.03,1100.0,3130.18,3133.75,3130.18,3133.03,1100.0
2024-09-09 13:10:00,3136.48,3136.48,3134.24,3134.24,200.0,3136.48,3136.48,3134.24,3134.24,200.0
2024-09-09 13:20:00,3132.58,3136.49,3132.58,3136.49,200.0,3132.58,3136.49,3132.58,3136.49,200.0
2024-09-09 13:30:00,3130.77,3130.77,3130.26,3130.26,300.0,3130.77,3130.77,3130.26,3130.26,300.0
2024-09-09 13:40:00,3130.26,3130.26,3130.26,3130.26,0.0,3130.26,3130.26,3130.26,3130.26,0.0
2024-09-09 13:50:00,3126.2,3126.2,3126.11,3126.11,200.0,3126.2,3126.2,3126.11,3126.11,200.0
2024-09-09 14:00:00,3122.2,3122.39,3113.96,3113.96,600.0,3122.2,3122.39,3113.96,3113.96,600.0
2024-09-09 14:10:00,3121.11,3121.11,3121.11,3121.11,100.0,3121.11,3121.11,3121.11,3121.11,100.0
2024-09-09 14:20:00,3127.93,3127.93,3118.49,3121.64,400.0,3127.93,3127.93,3118.49,3121.64,400.0
2024-09-09 14:30:00,3123.33,3126.7,3123.33,3126.7,200.0,3123.33,3126.7,3123.33,3126.7,200.0
2024-09-09 14:40:00,3126.0,3126.0,3125.99,3126.0,100.0,3126.0,3126.0,3125.99,3126.0,100.0
2024-09-09 14:50:00,3129.74,3139.68,3126.93,3126.93,766.0,3129.74,3139.68,3126.93,3126.93,766.0
2024-09-09 15:00:00,3126.93,3126.93,3126.93,3126.93,0.0,3126.93,3126.93,3126.93,3126.93,0.0
2024-09-09 15:10:00,3125.41,3125.41,3119.95,3119.95,800.0,3125.41,3125.41,3119.95,3119.95,800.0
2024-09-09 15:20:00,3117.68,3117.68,3117.67,3117.68,100.0,3117.68,3117.68,3117.67,3117.68,100.0
2024-09-09 15:30:00,3118.69,3123.11,3118.69,3123.11,625.0,3118.69,3123.11,3118.69,3123.11,625.0
2024-09-09 15:40:00,3122.13,3125.28,3112.13,3112.13,1037.0,3122.13,3125.28,3112.13,3112.13,1037.0
2024-09-09 15:50:00,3113.58,3123.36,3111.01,3111.01,4116.0,3113.58,3123.36,3111.01,3111.01,4116.0
2024-09-10 09:30:00,3109.58,3126.0,3109.58,3125.25,859.0,3109.58,3126.0,3109.58,3125.25,859.0
2024-09-10 09:40:00,3122.1,3122.1,3122.1,3122.1,100.0,3122.1,3122.1,3122.1,3122.1,100.0
2024-09-10 09:50:00,3122.81,3122.81,3122.81,3122.81,100.0,3122.81,3122.81,3122.81,3122.81,100.0
2024-09-10 10:00:00,3116.18,3116.18,3092.52,3096.19,1500.0,3116.18,3116.18,3092.52,3096.19,1500.0
2024-09-10 10:10:00,3092.0,3095.71,3085.67,3089.73,3580.0,3092.0,3095.71,3085.67,3089.73,3580.0
2024-09-10 10:20:00,3096.34,3096.34,3081.16,3086.0,5642.0,3096.34,3096.34,3081.16,3086.0,5642.0
2024-09-10 10:30:00,3084.17,3094.73,3084.17,3094.73,722.0,3084.17,3094.73,3084.17,3094.73,722.0
2024-09-10 10:40:00,3100.14,3100.14,3098.79,3098.79,202.0,3100.14,3100.14,3098.79,3098.79,202.0
2024-09-10 10:50:00,3113.62,3116.97,3107.53,3109.23,1200.0,3113.62,3116.97,3107.53,3109.23,1200.0
2024-09-10 11:00:00,3114.35,3114.37,3110.1,3114.37,1000.0,3114.35,3114.37,3110.1,3114.37,1000.0
2024-09-10 11:10:00,3115.0,3115.0,3115.0,3115.0,100.0,3115.0,3115.0,3115.0,3115.0,100.0
2024-09-10 11:20:00,3112.55,3112.55,3112.55,3112.55,100.0,3112.55,3112.55,3112.55,3112.55,100.0
2024-09-10 11:30:00,3112.55,3112.55,3112.55,3112.55,0.0,3112.55,3112.55,3112.55,3112.55,0.0
2024-09-10 11:40:00,3108.57,3108.57,3104.02,3104.14,520.0,3108.57,3108.57,3104.02,3104.14,520.0
2024-09-10 11:50:00,3097.42,3102.33,3097.42,3100.96,610.0,3097.42,3102.33,3097.42,3100.96,610.0
2024-09-10 12:00:00,3096.3,3096.3,3096.3,3096.3,100.0,3096.3,3096.3,3096.3,3096.3,100.0
2024-09-10 12:10:00,3092.64,3092.64,3092.63,3092.64,100.0,3092.64,3092.64,3092.63,3092.64,100.0
2024-09-10 12:20:00,3092.64,3096.99,3092.63,3096.22,1100.0,3092.64,3096.99,3092.63,3096.22,1100.0
2024-09-10 12:30:00,3095.97,3100.78,3095.96,3100.78,900.0,3095.97,3100.78,3095.96,3100.78,900.0
2024-09-10 12:40:00,3099.01,3099.01,3099.01,3099.01,100.0,3099.01,3099.01,3099.01,3099.01,100.0
2024-09-10 12:50:00,3103.03,3103.03,3103.03,3103.03,100.0,3103.03,3103.03,3103.03,3103.03,100.0
2024-09-10 13:00:00,3103.03,3103.03,3103.03,3103.03,0.0,3103.03,3103.03,3103.03,3103.03,0.0
2024-09-10 13:10:00,3103.93,3106.56,3103.87,3106.56,987.0,3103.93,3106.56,3103.87,3106.56,987.0
2024-09-10 13:20:00,3106.56,3106.56,3101.61,3101.61,201.0,3106.56,3106.56,3101.61,3101.61,201.0
2024-09-10 13:30:00,3101.61,3101.61,3101.61,3101.61,0.0,3101.61,3101.61,3101.61,3101.61,0.0
2024-09-10 13:40:00,3101.61,3101.61,3101.61,3101.61,0.0,3101.61,3101.61,3101.61,3101.61,0.0
2024-09-10 13:50:00,3101.61,3101.61,3101.61,3101.61,0.0,3101.61,3101.61,3101.61,3101.61,0.0
2024-09-10 14:00:00,3103.43,3103.44,3103.43,3103.43,126.0,3103.43,3103.44,3103.43,3103.43,126.0
2024-09-10 14:10:00,3106.43,3109.42,3105.84,3105.84,360.0,3106.43,3109.42,3105.84,3105.84,360.0
2024-09-10 14:20:00,3105.84,3105.84,3105.84,3105.84,0.0,3105.84,3105.84,3105.84,3105.84,0.0
2024-09-10 14:30:00,3105.84,3105.84,3105.84,3105.84,0.0,3105.84,3105.84,3105.84,3105.84,0.0
2024-09-10 14:40:00,3117.36,3117.36,3117.36,3117.36,100.0,3117.36,3117.36,3117.36,3117.36,100.0
2024-09-10 14:50:00,3117.6,3119.48,3117.6,3119.48,401.0,3117.6,3119.48,3117.6,3119.48,401.0
2024-09-10 15:00:00,3116.07,3116.07,3115.21,3115.21,200.0,3116.07,3116.07,3115.21,3115.21,200.0
2024-09-10 15:10:00,3116.02,3121.25,3116.02,3121.25,300.0,3116.02,3121.25,3116.02,3121.25,300.0
2024-09-10 15:20:00,3121.25,3121.25,3121.25,3121.25,0.0,3121.25,3121.25,3121.25,3121.25,0.0
2024-09-10 15:30:00,3121.33,3122.02,3117.46,3117.46,929.0,3121.33,3122.02,3117.46,3117.46,929.0
2024-09-10 15:40:00,3122.58,3128.83,3122.53,3128.83,721.0,3122.58,3128.83,3122.53,3128.83,721.0
2024-09-10 15:50:00,3131.46,3134.87,3125.24,3129.01,2638.0,3131.46,3134.87,3125.24,3129.01,2638.0
2024-09-11 09:30:00,3123.15,3123.15,3093.39,3093.39,717.0,3123.15,3123.15,3093.39,3093.39,717.0
2024-09-11 09:40:00,3082.0,3082.0,3049.83,3051.59,2890.0,3082.0,3082.0,3049.83,3051.59,2890.0
2024-09-11 09:50:00,3046.49,3077.37,3046.49,3077.37,3490.0,3046.49,3077.37,3046.49,3077.37,3490.0
2024-09-11 10:00:00,3081.46,3084.79,3065.0,3065.0,600.0,3081.46,3084.79,3065.0,3065.0,600.0
2024-09-11 10:10:00,3067.27,3067.27,3063.57,3063.57,200.0,3067.27,3067.27,3063.57,3063.57,200.0
2024-09-11 10:20:00,3056.04,3064.67,3056.04,3064.67,800.0,3056.04,3064.67,3056.04,3064.67,800.0
2024-09-11 10:30:00,3067.14,3067.14,3064.74,3064.74,400.0,3067.14,3067.14,3064.74,3064.74,400.0
2024-09-11 10:40:00,3066.11,3066.11,3050.29,3052.64,4089.0,3066.11,3066.11,3050.29,3052.64,4089.0
2024-09-11 10:50:00,3052.64,3052.64,3052.64,3052.64,0.0,3052.64,3052.64,3052.64,3052.64,0.0
2024-09-11 11:00:00,3066.25,3074.56,3066.25,3072.73,300.0,3066.25,3074.56,3066.25,3072.73,300.0
2024-09-11 11:10:00,3066.73,3070.12,3063.24,3070.12,582.0,3066.73,3070.12,3063.24,3070.12,582.0
2024-09-11 11:20:00,3073.8,3073.8,3068.97,3068.97,314.0,3073.8,3073.8,3068.97,3068.97,314.0
2024-09-11 11:30:00,3068.97,3068.97,3068.97,3068.97,0.0,3068.97,3068.97,3068.97,3068.97,0.0
2024-09-11 11:40:00,3088.43,3089.34,3088.42,3089.34,200.0,3088.43,3089.34,3088.42,3089.34,200.0
2024-09-11 11:50:00,3079.82,3079.82,3079.82,3079.82,100.0,3079.82,3079.82,3079.82,3079.82,100.0
2024-09-11 12:00:00,3083.97,3083.97,3083.97,3083.97,100.0,3083.97,3083.97,3083.97,3083.97,100.0
2024-09-11 12:10:00,3083.01,3085.78,3079.37,3085.78,400.0,3083.01,3085.78,3079.37,3085.78,400.0
2024-09-11 12:20:00,3085.78,3085.78,3085.78,3085.78,0.0,3085.78,3085.78,3085.78,3085.78,0.0
2024-09-11 12:30:00,3084.93,3084.93,3084.93,3084.93,100.0,3084.93,3084.93,3084.93,3084.93,100.0
2024-09-11 12:40:00,3091.48,3091.5,3091.47,3091.5,200.0,3091.48,3091.5,3091.47,3091.5,200.0
2024-09-11 12:50:00,3091.5,3091.5,3091.5,3091.5,0.0,3091.5,3091.5,3091.5,3091.5,0.0
2024-09-11 13:00:00,3095.13,3101.11,3095.12,3101.11,376.0,3095.13,3101.11,3095.12,3101.11,376.0
2024-09-11 13:10:00,3102.94,3107.54,3102.53,3102.53,400.0,3102.94,3107.54,3102.53,3102.53,400.0
2024-09-11 13:20:00,3102.53,3102.53,3102.53,3102.53,0.0,3102.53,3102.53,3102.53,3102.53,0.0
2024-09-11 13:30:00,3102.53,3102.53,3102.53,3102.53,0.0,3102.53,3102.53,3102.53,3102.53,0.0
2024-09-11 13:40:00,3102.53,3102.53,3102.53,3102.53,0.0,3102.53,3102.53,3102.53,3102.53,0.0
2024-09-11 13:50:00,3111.39,3111.39,3104.7,3109.07,503.0,3111.39,3111.39,3104.7,3109.07,503.0
2024-09-11 14:00:00,3109.07,3109.07,3109.07,3109.07,0.0,3109.07,3109.07,3109.07,3109.07,0.0
2024-09-11 14:10:00,3103.24,3103.24,3102.44,3102.45,300.0,3103.24,3103.24,3102.44,3102.45,300.0
2024-09-11 14:20:00,3102.47,3106.15,3101.41,3103.01,700.0,3102.47,3106.15,3101.41,3103.01,700.0
2024-09-11 14:30:00,3102.09,3102.09,3102.09,3102.09,100.0,3102.09,3102.09,3102.09,3102.09,100.0
2024-09-11 14:40:00,3107.51,3107.86,3100.5,3100.5,800.0,3107.51,3107.86,3100.5,3100.5,800.0
2024-09-11 14:50:00,3100.5,3100.5,3100.5,3100.5,0.0,3100.5,3100.5,3100.5,3100.5,0.0
2024-09-11 15:00:00,3104.2,3104.2,3104.2,3104.2,100.0,3104.2,3104.2,3104.2,3104.2,100.0
2024-09-11 15:10:00,3100.61,3108.04,3100.61,3103.75,400.0,3100.61,3108.04,3100.61,3103.75,400.0
2024-09-11 15:20:00,3106.86,3109.48,3106.85,3109.48,200.0,3106.86,3109.48,3106.85,3109.48,200.0
2024-09-11 15:30:00,3110.99,3112.76,3110.99,3112.29,418.0,3110.99,3112.76,3110.99,3112.29,418.0
2024-09-11 15:40:00,3109.47,3110.27,3109.47,3110.27,604.0,3109.47,3110.27,3109.47,3110.27,604.0
2024-09-11 15:50:00,3110.9,3122.9,3105.78,3118.31,1974.0,3110.9,3122.9,3105.78,3118.31,1974.0
2024-09-12 09:30:00,3114.83,3126.03,3112.69,3125.43,1198.0,3114.83,3126.03,3112.69,3125.43,1198.0
2024-09-12 09:40:00,3089.31,3108.19,3089.3,3108.19,1240.0,3089.31,3108.19,3089.3,3108.19,1240.0
2024-09-12 09:50:00,3110.8,3110.8,3100.77,3101.69,500.0,3110.8,3110.8,3100.77,3101.69,500.0
2024-09-12 10:00:00,3095.75,3100.4,3093.49,3100.4,661.0,3095.75,3100.4,3093.49,3100.4,661.0
2024-09-12 10:10:00,3105.37,3110.87,3105.09,3109.33,824.0,3105.37,3110.87,3105.09,3109.33,824.0
2024-09-12 10:20:00,3107.86,3107.86,3103.55,3103.55,300.0,3107.86,3107.86,3103.55,3103.55,300.0
2024-09-12 10:30:00,3099.35,3103.32,3097.72,3098.07,1000.0,3099.35,3103.32,3097.72,3098.07,1000.0
2024-09-12 10:40:00,3104.38,3107.09,3104.38,3107.09,1048.0,3104.38,3107.09,3104.38,3107.09,1048.0
2024-09-12 10:50:00,3102.89,3106.87,3101.7,3101.7,500.0,3102.89,3106.87,3101.7,3101.7,500.0
2024-09-12 11:00:00,3093.99,3099.95,3093.99,3096.97,859.0,3093.99,3099.95,3093.99,3096.97,859.0
2024-09-12 11:10:00,3094.7,3095.39,3094.7,3095.39,841.0,3094.7,3095.39,3094.7,3095.39,841.0
2024-09-12 11:20:00,3097.0,3097.0,3097.0,3097.0,100.0,3097.0,3097.0,3097.0,3097.0,100.0
2024-09-12 11:30:00,3097.0,3097.0,3097.0,3097.0,0.0,3097.0,3097.0,3097.0,3097.0,0.0
2024-09-12 11:40:00,3097.0,3097.0,3097.0,3097.0,0.0,3097.0,3097.0,3097.0,3097.0,0.0
2024-09-12 11:50:00,3105.01,3105.01,3102.79,3102.82,324.0,3105.01,3105.01,3102.79,3102.82,324.0
2024-09-12 12:00:00,3102.82,3102.82,3102.82,3102.82,0.0,3102.82,3102.82,3102.82,3102.82,0.0
2024-09-12 12:10:00,3096.55,3096.55,3094.17,3094.17,400.0,3096.55,3096.55,3094.17,3094.17,400.0
2024-09-12 12:20:00,3091.92,3094.72,3090.01,3090.01,910.0,3091.92,3094.72,3090.01,3090.01,910.0
2024-09-12 12:30:00,3090.01,3090.01,3090.01,3090.01,0.0,3090.01,3090.01,3090.01,3090.01,0.0
2024-09-12 12:40:00,3084.24,3088.75,3083.69,3088.75,611.0,3084.24,3088.75,3083.69,3088.75,611.0
2024-09-12 12:50:00,3089.01,3091.89,3089.01,3090.84,814.0,3089.01,3091.89,3089.01,3090.84,814.0
2024-09-12 13:00:00,3091.11,3096.31,3091.11,3096.31,400.0,3091.11,3096.31,3091.11,3096.31,400.0
2024-09-12 13:10:00,3095.16,3103.67,3095.16,3100.46,1143.0,3095.16,3103.67,3095.16,3100.46,1143.0
2024-09-12 13:20:00,3100.46,3100.46,3100.46,3100.46,0.0,3100.46,3100.46,3100.46,3100.46,0.0
2024-09-12 13:30:00,3098.61,3098.61,3098.61,3098.61,354.0,3098.61,3098.61,3098.61,3098.61,354.0
2024-09-12 13:40:00,3099.29,3099.29,3099.29,3099.29,100.0,3099.29,3099.29,3099.29,3099.29,100.0
2024-09-12 13:50:00,3101.96,3103.76,3101.96,3103.76,200.0,3101.96,3103.76,3101.96,3103.76,200.0
2024-09-12 14:00:00,3103.76,3103.76,3103.76,3103.76,0.0,3103.76,3103.76,3103.76,3103.76,0.0
2024-09-12 14:10:00,3104.95,3104.95,3101.34,3104.87,600.0,3104.95,3104.95,3101.34,3104.87,600.0
2024-09-12 14:20:00,3104.6,3105.09,3104.6,3105.09,426.0,3104.6,3105.09,3104.6,3105.09,426.0
2024-09-12 14:30:00,3104.08,3106.35,3104.08,3106.35,400.0,3104.08,3106.35,3104.08,3106.35,400.0
2024-09-12 14:40:00,3106.35,3107.68,3106.35,3107.68,200.0,3106.35,3107.68,3106.35,3107.68,200.0
2024-09-12 14:50:00,3102.81,3102.81,3102.81,3102.81,100.0,3102.81,3102.81,3102.81,3102.81,100.0
2024-09-12 15:00:00,3102.81,3102.81,3102.81,3102.81,0.0,3102.81,3102.81,3102.81,3102.81,0.0
2024-09-12 15:10:00,3102.2,3106.38,3102.2,3106.38,214.0,3102.2,3106.38,3102.2,3106.38,214.0
2024-09-12 15:20:00,3106.38,3106.38,3106.38,3106.38,0.0,3106.38,3106.38,3106.38,3106.38,0.0
2024-09-12 15:30:00,3106.06,3106.06,3106.06,3106.06,100.0,3106.06,3106.06,3106.06,3106.06,100.0
2024-09-12 15:40:00,3108.09,3111.57,3108.09,3111.57,700.0,3108.09,3111.57,3108.09,3111.57,700.0
2024-09-12 15:50:00,3108.0,3108.0,3094.48,3102.86,3793.0,3108.0,3108.0,3094.48,3102.86,3793.0
2024-09-13 09:30:00,3122.27,3139.5,3098.39,3107.43,1915.0,3122.27,3139.5,3098.39,3107.43,1915.0
2024-09-13 09:40:00,3107.79,3107.79,3107.79,3107.79,100.0,3107.79,3107.79,3107.79,3107.79,100.0
2024-09-13 09:50:00,3111.83,3117.0,3110.75,3117.0,502.0,3111.83,3117.0,3110.75,3117.0,502.0
2024-09-13 10:00:00,3117.0,3117.0,3117.0,3117.0,0.0,3117.0,3117.0,3117.0,3117.0,0.0
2024-09-13 10:10:00,3121.54,3123.55,3121.54,3123.55,214.0,3121.54,3123.55,3121.54,3123.55,214.0
2024-09-13 10:20:00,3118.7,3118.7,3117.03,3117.03,200.0,3118.7,3118.7,3117.03,3117.03,200.0
2024-09-13 10:30:00,3116.5,3116.5,3116.5,3116.5,100.0,3116.5,3116.5,3116.5,3116.5,100.0
2024-09-13 10:40:00,3120.27,3126.73,3120.27,3126.73,1409.0,3120.27,3126.73,3120.27,3126.73,1409.0
2024-09-13 10:50:00,3126.73,3126.73,3126.73,3126.73,0.0,3126.73,3126.73,3126.73,3126.73,0.0
2024-09-13 11:00:00,3131.66,3131.67,3131.66,3131.66,1047.0,3131.66,3131.67,3131.66,3131.66,1047.0
2024-09-13 11:10:00,3126.04,3128.74,3125.62,3125.63,407.0,3126.04,3128.74,3125.62,3125.63,407.0
2024-09-13 11:20:00,3125.63,3125.63,3125.63,3125.63,0.0,3125.63,3125.63,3125.63,3125.63,0.0
2024-09-13 11:30:00,3130.59,3135.48,3130.58,3135.48,400.0,3130.59,3135.48,3130.58,3135.48,400.0
2024-09-13 11:40:00,3128.99,3128.99,3128.91,3128.91,200.0,3128.99,3128.99,3128.91,3128.91,200.0
2024-09-13 11:50:00,3128.91,3128.91,3128.91,3128.91,0.0,3128.91,3128.91,3128.91,3128.91,0.0
2024-09-13 12:00:00,3134.38,3140.3,3130.39,3138.72,525.0,3134.38,3140.3,3130.39,3138.72,525.0
2024-09-13 12:10:00,3136.68,3136.68,3136.68,3136.68,100.0,3136.68,3136.68,3136.68,3136.68,100.0
2024-09-13 12:20:00,3136.68,3136.68,3136.68,3136.68,0.0,3136.68,3136.68,3136.68,3136.68,0.0
2024-09-13 12:30:00,3134.78,3134.78,3134.78,3134.78,456.0,3134.78,3134.78,3134.78,3134.78,456.0
2024-09-13 12:40:00,3133.05,3133.05,3133.05,3133.05,100.0,3133.05,3133.05,3133.05,3133.05,100.0
2024-09-13 12:50:00,3133.05,3133.05,3133.05,3133.05,0.0,3133.05,3133.05,3133.05,3133.05,0.0
2024-09-13 13:00:00,3126.85,3129.43,3126.84,3129.43,2400.0,3126.85,3129.43,3126.84,3129.43,2400.0
2024-09-13 13:10:00,3133.2,3139.0,3133.2,3139.0,500.0,3133.2,3139.0,3133.2,3139.0,500.0
2024-09-13 13:20:00,3140.0,3140.0,3140.0,3140.0,100.0,3140.0,3140.0,3140.0,3140.0,100.0
2024-09-13 13:30:00,3137.63,3140.3,3137.63,3140.3,200.0,3137.63,3140.3,3137.63,3140.3,200.0
2024-09-13 13:40:00,3140.3,3140.3,3140.3,3140.3,0.0,3140.3,3140.3,3140.3,3140.3,0.0
2024-09-13 13:50:00,3140.3,3140.3,3140.3,3140.3,0.0,3140.3,3140.3,3140.3,3140.3,0.0
2024-09-13 14:00:00,3128.0,3128.0,3128.0,3128.0,670.0,3128.0,3128.0,3128.0,3128.0,670.0
2024-09-13 14:10:00,3128.0,3128.0,3128.0,3128.0,0.0,3128.0,3128.0,3128.0,3128.0,0.0
2024-09-13 14:20:00,3124.13,3124.13,3124.13,3124.13,161.0,3124.13,3124.13,3124.13,3124.13,161.0
2024-09-13 14:30:00,3125.0,3125.0,3125.0,3125.0,315.0,3125.0,3125.0,3125.0,3125.0,315.0
2024-09-13 14:40:00,3125.0,3125.0,3125.0,3125.0,0.0,3125.0,3125.0,3125.0,3125.0,0.0
2024-09-13 14:50:00,3116.6,3116.6,3116.6,3116.6,100.0,3116.6,3116.6,3116.6,3116.6,100.0
2024-09-13 15:00:00,3118.63,3118.63,3115.0,3115.58,2251.0,3118.63,3118.63,3115.0,3115.58,2251.0
2024-09-13 15:10:00,3113.73,3113.73,3113.72,3113.73,100.0,3113.73,3113.73,3113.72,3113.73,100.0
2024-09-13 15:20:00,3112.71,3112.71,3112.71,3112.71,100.0,3112.71,3112.71,3112.71,3112.71,100.0
2024-09-13 15:30:00,3119.6,3122.0,3119.59,3120.77,618.0,3119.6,3122.0,3119.59,3120.77,618.0
2024-09-13 15:40:00,3120.77,3122.0,3118.68,3118.68,824.0,3120.77,3122.0,3118.68,3118.68,824.0
2024-09-13 15:50:00,3123.4,3125.84,3116.58,3116.91,5836.0,3123.4,3125.84,3116.58,3116.91,5836.0
2024-09-16 09:30:00,3145.22,3157.62,3145.22,3154.77,860.0,3145.22,3157.62,3145.22,3154.77,860.0
2024-09-16 09:40:00,3147.16,3147.16,3142.74,3144.62,321.0,3147.16,3147.16,3142.74,3144.62,321.0
2024-09-16 09:50:00,3155.36,3155.36,3155.36,3155.36,100.0,3155.36,3155.36,3155.36,3155.36,100.0
2024-09-16 10:00:00,3141.59,3141.59,3134.29,3138.58,301.0,3141.59,3141.59,3134.29,3138.58,301.0
2024-09-16 10:10:00,3135.39,3135.39,3127.82,3127.82,646.0,3135.39,3135.39,3127.82,3127.82,646.0
2024-09-16 10:20:00,3115.14,3115.15,3108.53,3110.69,719.0,3115.14,3115.15,3108.53,3110.69,719.0
2024-09-16 10:30:00,3110.5,3115.0,3104.85,3115.0,1109.0,3110.5,3115.0,3104.85,3115.0,1109.0
2024-09-16 10:40:00,3109.6,3110.1,3104.34,3104.35,500.0,3109.6,3110.1,3104.34,3104.35,500.0
2024-09-16 10:50:00,3104.35,3104.35,3104.35,3104.35,0.0,3104.35,3104.35,3104.35,3104.35,0.0
2024-09-16 11:00:00,3110.81,3110.81,3110.81,3110.81,100.0,3110.81,3110.81,3110.81,3110.81,100.0
2024-09-16 11:10:00,3110.14,3111.21,3105.91,3110.0,623.0,3110.14,3111.21,3105.91,3110.0,623.0
2024-09-16 11:20:00,3110.0,3110.0,3109.99,3110.0,100.0,3110.0,3110.0,3109.99,3110.0,100.0
2024-09-16 11:30:00,3110.0,3110.0,3110.0,3110.0,321.0,3110.0,3110.0,3110.0,3110.0,321.0
2024-09-16 11:40:00,3110.0,3110.0,3110.0,3110.0,200.0,3110.0,3110.0,3110.0,3110.0,200.0
2024-09-16 11:50:00,3110.72,3110.72,3110.71,3110.72,100.0,3110.72,3110.72,3110.71,3110.72,100.0
2024-09-16 12:00:00,3114.51,3114.51,3114.51,3114.51,100.0,3114.51,3114.51,3114.51,3114.51,100.0
2024-09-16 12:10:00,3105.0,3107.78,3105.0,3107.78,400.0,3105.0,3107.78,3105.0,3107.78,400.0
2024-09-16 12:20:00,3107.78,3107.78,3107.78,3107.78,0.0,3107.78,3107.78,3107.78,3107.78,0.0
2024-09-16 12:30:00,3107.78,3107.78,3107.78,3107.78,0.0,3107.78,3107.78,3107.78,3107.78,0.0
2024-09-16 12:40:00,3107.78,3107.78,3107.78,3107.78,0.0,3107.78,3107.78,3107.78,3107.78,0.0
2024-09-16 12:50:00,3107.78,3107.78,3107.78,3107.78,0.0,3107.78,3107.78,3107.78,3107.78,0.0
2024-09-16 13:00:00,3110.0,3110.0,3105.0,3105.0,509.0,3110.0,3110.0,3105.0,3105.0,509.0
2024-09-16 13:10:00,3100.67,3101.45,3098.82,3101.45,490.0,3100.67,3101.45,3098.82,3101.45,490.0
2024-09-16 13:20:00,3090.22,3090.22,3090.22,3090.22,100.0,3090.22,3090.22,3090.22,3090.22,100.0
2024-09-16 13:30:00,3095.19,3095.94,3092.25,3095.94,326.0,3095.19,3095.94,3092.25,3095.94,326.0
2024-09-16 13:40:00,3090.73,3094.74,3090.73,3094.74,200.0,3090.73,3094.74,3090.73,3094.74,200.0
2024-09-16 13:50:00,3090.0,3090.0,3090.0,3090.0,100.0,3090.0,3090.0,3090.0,3090.0,100.0
2024-09-16 14:00:00,3086.65,3094.88,3086.65,3094.88,200.0,3086.65,3094.88,3086.65,3094.88,200.0
2024-09-16 14:10:00,3094.54,3094.55,3090.53,3090.53,346.0,3094.54,3094.55,3090.53,3090.53,346.0
2024-09-16 14:20:00,3099.66,3105.12,3099.66,3105.12,838.0,3099.66,3105.12,3099.66,3105.12,838.0
2024-09-16 14:30:00,3108.59,3110.19,3108.59,3110.19,226.0,3108.59,3110.19,3108.59,3110.19,226.0
2024-09-16 14:40:00,3107.18,3107.18,3107.18,3107.18,300.0,3107.18,3107.18,3107.18,3107.18,300.0
2024-09-16 14:50:00,3107.18,3107.18,3107.18,3107.18,0.0,3107.18,3107.18,3107.18,3107.18,0.0
2024-09-16 15:00:00,3107.18,3107.18,3107.18,3107.18,0.0,3107.18,3107.18,3107.18,3107.18,0.0
2024-09-16 15:10:00,3105.0,3105.0,3103.74,3103.74,606.0,3105.0,3105.0,3103.74,3103.74,606.0
2024-09-16 15:20:00,3111.71,3111.71,3111.71,3111.71,100.0,3111.71,3111.71,3111.71,3111.71,100.0
2024-09-16 15:30:00,3115.83,3115.83,3112.36,3113.33,505.0,3115.83,3115.83,3112.36,3113.33,505.0
2024-09-16 15:40:00,3110.0,3112.11,3105.99,3105.99,2364.0,3110.0,3112.11,3105.99,3105.99,2364.0
2024-09-16 15:50:00,3107.68,3107.68,3097.29,3098.42,4126.0,3107.68,3107.68,3097.29,3098.42,4126.0
2024-09-17 09:30:00,3106.09,3142.09,3105.86,3105.86,972.0,3106.09,3142.09,3105.86,3105.86,972.0
2024-09-17 09:40:00,3099.89,3106.63,3093.35,3100.64,1721.0,3099.89,3106.63,3093.35,3100.64,1721.0
2024-09-17 09:50:00,3112.19,3119.59,3108.15,3119.59,2622.0,3112.19,3119.59,3108.15,3119.59,2622.0
2024-09-17 10:00:00,3117.45,3124.17,3117.45,3124.16,625.0,3117.45,3124.17,3117.45,3124.16,625.0
2024-09-17 10:10:00,3124.16,3124.16,3124.16,3124.16,0.0,3124.16,3124.16,3124.16,3124.16,0.0
2024-09-17 10:20:00,3124.16,3124.16,3124.16,3124.16,0.0,3124.16,3124.16,3124.16,3124.16,0.0
2024-09-17 10:30:00,3111.52,3111.52,3109.14,3109.14,200.0,3111.52,3111.52,3109.14,3109.14,200.0
2024-09-17 10:40:00,3114.91,3114.91,3113.5,3113.5,400.0,3114.91,3114.91,3113.5,3113.5,400.0
2024-09-17 10:50:00,3106.36,3112.14,3106.36,3112.14,800.0,3106.36,3112.14,3106.36,3112.14,800.0
2024-09-17 11:00:00,3114.09,3117.44,3114.09,3115.35,400.0,3114.09,3117.44,3114.09,3115.35,400.0
2024-09-17 11:10:00,3116.59,3118.38,3114.65,3118.38,400.0,3116.59,3118.38,3114.65,3118.38,400.0
2024-09-17 11:20:00,3118.38,3118.38,3118.38,3118.38,0.0,3118.38,3118.38,3118.38,3118.38,0.0
2024-09-17 11:30:00,3116.67,3116.67,3114.88,3114.88,200.0,3116.67,3116.67,3114.88,3114.88,200.0
2024-09-17 11:40:00,3114.88,3114.88,3114.88,3114.88,0.0,3114.88,3114.88,3114.88,3114.88,0.0
2024-09-17 11:50:00,3114.29,3114.29,3114.29,3114.29,100.0,3114.29,3114.29,3114.29,3114.29,100.0
2024-09-17 12:00:00,3112.11,3112.5,3112.0,3112.5,344.0,3112.11,3112.5,3112.0,3112.5,344.0
2024-09-17 12:10:00,3117.79,3117.79,3117.79,3117.79,100.0,3117.79,3117.79,3117.79,3117.79,100.0
2024-09-17 12:20:00,3113.15,3115.15,3113.15,3115.15,400.0,3113.15,3115.15,3113.15,3115.15,400.0
2024-09-17 12:30:00,3115.15,3115.15,3115.15,3115.15,0.0,3115.15,3115.15,3115.15,3115.15,0.0
2024-09-17 12:40:00,3103.91,3103.91,3101.66,3101.66,200.0,3103.91,3103.91,3101.66,3101.66,200.0
2024-09-17 12:50:00,3103.26,3109.68,3103.26,3109.68,596.0,3103.26,3109.68,3103.26,3109.68,596.0
2024-09-17 13:00:00,3100.25,3100.25,3100.16,3100.16,300.0,3100.25,3100.25,3100.16,3100.16,300.0
2024-09-17 13:10:00,3098.97,3098.97,3098.97,3098.97,100.0,3098.97,3098.97,3098.97,3098.97,100.0
2024-09-17 13:20:00,3097.97,3104.39,3097.97,3104.03,600.0,3097.97,3104.39,3097.97,3104.03,600.0
2024-09-17 13:30:00,3104.03,3104.03,3100.07,3102.59,739.0,3104.03,3104.03,3100.07,3102.59,739.0
2024-09-17 13:40:00,3100.07,3100.07,3098.53,3099.73,1232.0,3100.07,3100.07,3098.53,3099.73,1232.0
2024-09-17 13:50:00,3099.73,3099.73,3099.73,3099.73,0.0,3099.73,3099.73,3099.73,3099.73,0.0
2024-09-17 14:00:00,3102.31,3108.83,3100.5,3104.2,3320.0,3102.31,3108.83,3100.5,3104.2,3320.0
2024-09-17 14:10:00,3103.42,3106.05,3101.29,3104.85,1521.0,3103.42,3106.05,3101.29,3104.85,1521.0
2024-09-17 14:20:00,3101.12,3101.12,3094.02,3094.02,208.0,3101.12,3101.12,3094.02,3094.02,208.0
2024-09-17 14:30:00,3090.08,3091.24,3090.08,3091.24,280.0,3090.08,3091.24,3090.08,3091.24,280.0
2024-09-17 14:40:00,3087.38,3087.38,3084.11,3084.12,200.0,3087.38,3087.38,3084.11,3084.12,200.0
2024-09-17 14:50:00,3083.99,3085.09,3083.12,3083.16,905.0,3083.99,3085.09,3083.12,3083.16,905.0
2024-09-17 15:00:00,3086.44,3087.06,3082.12,3087.06,470.0,3086.44,3087.06,3082.12,3087.06,470.0
2024-09-17 15:10:00,3083.16,3083.16,3081.72,3082.12,326.0,3083.16,3083.16,3081.72,3082.12,326.0
2024-09-17 15:20:00,3086.96,3091.23,3086.0,3089.08,1300.0,3086.96,3091.23,3086.0,3089.08,1300.0
2024-09-17 15:30:00,3086.67,3086.67,3083.81,3083.81,200.0,3086.67,3086.67,3083.81,3083.81,200.0
2024-09-17 15:40:00,3083.67,3083.67,3070.37,3078.62,4745.0,3083.67,3083.67,3070.37,3078.62,4745.0
2024-09-17 15:50:00,3080.2,3085.13,3073.33,3078.03,13060.0,3080.2,3085.13,3073.33,3078.03,13060.0
2024-09-18 09:30:00,3097.12,3100.31,3086.36,3100.0,2519.0,3097.12,3100.31,3086.36,3100.0,2519.0
2024-09-18 09:40:00,3100.5,3100.5,3100.5,3100.5,499.0,3100.5,3100.5,3100.5,3100.5,499.0
2024-09-18 09:50:00,3094.11,3094.11,3091.65,3091.74,985.0,3094.11,3094.11,3091.65,3091.74,985.0
2024-09-18 10:00:00,3095.51,3101.26,3091.74,3097.59,1848.0,3095.51,3101.26,3091.74,3097.59,1848.0
2024-09-18 10:10:00,3102.91,3103.51,3097.68,3097.68,944.0,3102.91,3103.51,3097.68,3097.68,944.0
2024-09-18 10:20:00,3093.47,3093.47,3092.66,3092.66,200.0,3093.47,3093.47,3092.66,3092.66,200.0
2024-09-18 10:30:00,3090.81,3091.53,3090.81,3091.53,200.0,3090.81,3091.53,3090.81,3091.53,200.0
2024-09-18 10:40:00,3084.56,3093.5,3084.56,3091.88,1100.0,3084.56,3093.5,3084.56,3091.88,1100.0
2024-09-18 10:50:00,3088.98,3090.0,3086.23,3089.32,1918.0,3088.98,3090.0,3086.23,3089.32,1918.0
2024-09-18 11:00:00,3090.28,3090.28,3090.28,3090.28,100.0,3090.28,3090.28,3090.28,3090.28,100.0
2024-09-18 11:10:00,3085.93,3092.86,3085.93,3089.49,500.0,3085.93,3092.86,3085.93,3089.49,500.0
2024-09-18 11:20:00,3089.13,3089.94,3089.13,3089.93,200.0,3089.13,3089.94,3089.13,3089.93,200.0
2024-09-18 11:30:00,3089.73,3091.6,3088.64,3091.6,500.0,3089.73,3091.6,3088.64,3091.6,500.0
2024-09-18 11:40:00,3099.76,3099.76,3088.97,3095.14,1000.0,3099.76,3099.76,3088.97,3095.14,1000.0
2024-09-18 11:50:00,3095.14,3095.14,3095.14,3095.14,0.0,3095.14,3095.14,3095.14,3095.14,0.0
2024-09-18 12:00:00,3093.43,3096.6,3093.43,3096.39,400.0,3093.43,3096.6,3093.43,3096.39,400.0
2024-09-18 12:10:00,3096.94,3096.94,3095.6,3095.61,400.0,3096.94,3096.94,3095.6,3095.61,400.0
2024-09-18 12:20:00,3095.61,3095.61,3095.61,3095.61,0.0,3095.61,3095.61,3095.61,3095.61,0.0
2024-09-18 12:30:00,3081.8,3081.8,3081.8,3081.8,100.0,3081.8,3081.8,3081.8,3081.8,100.0
2024-09-18 12:40:00,3087.79,3087.79,3084.57,3084.57,300.0,3087.79,3087.79,3084.57,3084.57,300.0
2024-09-18 12:50:00,3089.7,3089.7,3089.7,3089.7,100.0,3089.7,3089.7,3089.7,3089.7,100.0
2024-09-18 13:00:00,3086.82,3086.82,3086.56,3086.56,300.0,3086.82,3086.82,3086.56,3086.56,300.0
2024-09-18 13:10:00,3086.56,3086.56,3086.56,3086.56,0.0,3086.56,3086.56,3086.56,3086.56,0.0
2024-09-18 13:20:00,3086.56,3086.56,3086.56,3086.56,0.0,3086.56,3086.56,3086.56,3086.56,0.0
2024-09-18 13:30:00,3087.92,3090.25,3087.92,3090.25,200.0,3087.92,3090.25,3087.92,3090.25,200.0
2024-09-18 13:40:00,3085.79,3085.79,3081.06,3081.07,200.0,3085.79,3085.79,3081.06,3081.07,200.0
2024-09-18 13:50:00,3081.07,3081.07,3081.07,3081.07,0.0,3081.07,3081.07,3081.07,3081.07,0.0
2024-09-18 14:00:00,3076.32,3101.16,3076.32,3101.16,300.0,3076.32,3101.16,3076.32,3101.16,300.0
2024-09-18 14:10:00,3094.33,3094.33,3092.82,3092.83,500.0,3094.33,3094.33,3092.82,3092.83,500.0
2024-09-18 14:20:00,3082.16,3082.16,3082.16,3082.16,100.0,3082.16,3082.16,3082.16,3082.16,100.0
2024-09-18 14:30:00,3086.9,3086.9,3086.9,3086.9,100.0,3086.9,3086.9,3086.9,3086.9,100.0
2024-09-18 14:40:00,3098.89,3098.89,3075.5,3080.11,600.0,3098.89,3098.89,3075.5,3080.11,600.0
2024-09-18 14:50:00,3089.12,3089.12,3081.6,3081.6,442.0,3089.12,3089.12,3081.6,3081.6,442.0
2024-09-18 15:00:00,3081.6,3081.6,3081.6,3081.6,0.0,3081.6,3081.6,3081.6,3081.6,0.0
2024-09-18 15:10:00,3079.98,3079.98,3079.98,3079.98,100.0,3079.98,3079.98,3079.98,3079.98,100.0
2024-09-18 15:20:00,3081.21,3088.57,3077.92,3085.89,1986.0,3081.21,3088.57,3077.92,3085.89,1986.0
2024-09-18 15:30:00,3080.09,3080.09,3074.3,3074.31,201.0,3080.09,3080.09,3074.3,3074.31,201.0
2024-09-18 15:40:00,3071.23,3071.23,3060.7,3062.73,507.0,3071.23,3071.23,3060.7,3062.73,507.0
2024-09-18 15:50:00,3062.08,3074.46,3061.95,3073.68,2961.0,3062.08,3074.46,3061.95,3073.68,2961.0
2024-09-19 09:30:00,3088.01,3088.01,3067.66,3071.38,2366.0,3088.01,3088.01,3067.66,3071.38,2366.0
2024-09-19 09:40:00,3075.01,3080.3,3054.15,3063.97,3288.0,3075.01,3080.3,3054.15,3063.97,3288.0
2024-09-19 09:50:00,3066.54,3066.54,3059.73,3062.05,911.0,3066.54,3066.54,3059.73,3062.05,911.0
2024-09-19 10:00:00,3063.59,3066.68,3052.85,3055.73,2125.0,3063.59,3066.68,3052.85,3055.73,2125.0
2024-09-19 10:10:00,3054.89,3057.23,3054.89,3056.95,1021.0,3054.89,3057.23,3054.89,3056.95,1021.0
2024-09-19 10:20:00,3059.74,3062.69,3050.0,3060.68,4667.0,3059.74,3062.69,3050.0,3060.68,4667.0
2024-09-19 10:30:00,3068.6,3075.19,3067.22,3067.22,600.0,3068.6,3075.19,3067.22,3067.22,600.0
2024-09-19 10:40:00,3060.0,3060.0,3047.24,3048.75,2047.0,3060.0,3060.0,3047.24,3048.75,2047.0
2024-09-19 10:50:00,3051.59,3051.6,3036.66,3037.53,1541.0,3051.59,3051.6,3036.66,3037.53,1541.0
2024-09-19 11:00:00,3039.51,3045.12,3030.53,3036.0,2422.0,3039.51,3045.12,3030.53,3036.0,2422.0
2024-09-19 11:10:00,3041.65,3051.98,3038.75,3051.97,1746.0,3041.65,3051.98,3038.75,3051.97,1746.0
2024-09-19 11:20:00,3050.6,3057.87,3050.44,3057.87,1215.0,3050.6,3057.87,3050.44,3057.87,1215.0
2024-09-19 11:30:00,3045.29,3045.29,3045.29,3045.29,100.0,3045.29,3045.29,3045.29,3045.29,100.0
2024-09-19 11:40:00,3039.37,3039.37,3039.37,3039.37,106.0,3039.37,3039.37,3039.37,3039.37,106.0
2024-09-19 11:50:00,3040.92,3049.16,3040.92,3047.64,1302.0,3040.92,3049.16,3040.92,3047.64,1302.0
2024-09-19 12:00:00,3047.19,3049.49,3046.33,3048.13,1201.0,3047.19,3049.49,3046.33,3048.13,1201.0
2024-09-19 12:10:00,3051.28,3052.29,3043.32,3046.48,2809.0,3051.28,3052.29,3043.32,3046.48,2809.0
2024-09-19 12:20:00,3048.11,3048.11,3045.23,3046.67,408.0,3048.11,3048.11,3045.23,3046.67,408.0
2024-09-19 12:30:00,3050.0,3050.0,3048.85,3048.85,427.0,3050.0,3050.0,3048.85,3048.85,427.0
2024-09-19 12:40:00,3045.16,3048.96,3045.16,3048.96,200.0,3045.16,3048.96,3045.16,3048.96,200.0
2024-09-19 12:50:00,3045.98,3045.98,3038.21,3038.21,702.0,3045.98,3045.98,3038.21,3038.21,702.0
2024-09-19 13:00:00,3035.99,3039.92,3035.44,3036.84,1000.0,3035.99,3039.92,3035.44,3036.84,1000.0
2024-09-19 13:10:00,3036.84,3036.84,3036.84,3036.84,0.0,3036.84,3036.84,3036.84,3036.84,0.0
2024-09-19 13:20:00,3039.15,3044.82,3037.83,3044.0,1499.0,3039.15,3044.82,3037.83,3044.0,1499.0
2024-09-19 13:30:00,3046.0,3049.3,3045.54,3045.55,829.0,3046.0,3049.3,3045.54,3045.55,829.0
2024-09-19 13:40:00,3049.13,3051.28,3046.43,3051.28,1318.0,3049.13,3051.28,3046.43,3051.28,1318.0
2024-09-19 13:50:00,3050.04,3050.04,3048.18,3048.18,208.0,3050.04,3050.04,3048.18,3048.18,208.0
2024-09-19 14:00:00,3046.23,3046.23,3041.7,3045.54,932.0,3046.23,3046.23,3041.7,3045.54,932.0
2024-09-19 14:10:00,3040.0,3040.51,3036.11,3036.11,500.0,3040.0,3040.51,3036.11,3036.11,500.0
2024-09-19 14:20:00,3041.86,3044.27,3041.28,3044.27,727.0,3041.86,3044.27,3041.28,3044.27,727.0
2024-09-19 14:30:00,3043.0,3044.58,3039.0,3040.1,541.0,3043.0,3044.58,3039.0,3040.1,541.0
2024-09-19 14:40:00,3044.36,3044.36,3038.55,3040.25,702.0,3044.36,3044.36,3038.55,3040.25,702.0
2024-09-19 14:50:00,3039.56,3047.74,3039.56,3046.47,900.0,3039.56,3047.74,3039.56,3046.47,900.0
2024-09-19 15:00:00,3046.91,3047.82,3045.53,3045.53,700.0,3046.91,3047.82,3045.53,3045.53,700.0
2024-09-19 15:10:00,3049.09,3050.0,3047.7,3048.04,725.0,3049.09,3050.0,3047.7,3048.04,725.0
2024-09-19 15:20:00,3049.0,3049.0,3046.02,3046.02,505.0,3049.0,3049.0,3046.02,3046.02,505.0
2024-09-19 15:30:00,3044.32,3047.65,3042.3,3047.65,1205.0,3044.32,3047.65,3042.3,3047.65,1205.0
2024-09-19 15:40:00,3047.67,3051.71,3047.67,3051.7,2972.0,3047.67,3051.71,3047.67,3051.7,2972.0
2024-09-19 15:50:00,3050.34,3050.34,3025.01,3034.92,9544.0,3050.34,3050.34,3025.01,3034.92,9544.0
2024-09-20 09:30:00,3038.26,3038.26,3030.87,3035.64,15967.0,3038.26,3038.26,3030.87,3035.64,15967.0
2024-09-20 09:40:00,3039.35,3041.02,3038.35,3041.02,528.0,3039.35,3041.02,3038.35,3041.02,528.0
2024-09-20 09:50:00,3041.02,3041.02,3041.02,3041.02,0.0,3041.02,3041.02,3041.02,3041.02,0.0
2024-09-20 10:00:00,3041.02,3041.02,3041.02,3041.02,0.0,3041.02,3041.02,3041.02,3041.02,0.0
2024-09-20 10:10:00,3044.02,3047.78,3044.01,3047.78,200.0,3044.02,3047.78,3044.01,3047.78,200.0
2024-09-20 10:20:00,3055.0,3056.56,3048.37,3051.97,1625.0,3055.0,3056.56,3048.37,3051.97,1625.0
2024-09-20 10:30:00,3038.94,3038.94,3037.2,3037.2,300.0,3038.94,3038.94,3037.2,3037.2,300.0
2024-09-20 10:40:00,3037.06,3037.06,3037.06,3037.06,114.0,3037.06,3037.06,3037.06,3037.06,114.0
2024-09-20 10:50:00,3033.6,3033.6,3027.01,3033.42,991.0,3033.6,3033.6,3027.01,3033.42,991.0
2024-09-20 11:00:00,3030.48,3030.52,3026.89,3026.89,300.0,3030.48,3030.52,3026.89,3026.89,300.0
2024-09-20 11:10:00,3027.3,3027.3,3027.3,3027.3,100.0,3027.3,3027.3,3027.3,3027.3,100.0
2024-09-20 11:20:00,3030.77,3030.77,3024.06,3024.06,302.0,3030.77,3030.77,3024.06,3024.06,302.0
2024-09-20 11:30:00,3026.35,3031.0,3025.0,3028.57,3148.0,3026.35,3031.0,3025.0,3028.57,3148.0
2024-09-20 11:40:00,3028.57,3028.57,3028.57,3028.57,0.0,3028.57,3028.57,3028.57,3028.57,0.0
2024-09-20 11:50:00,3023.27,3030.12,3023.27,3030.12,602.0,3023.27,3030.12,3023.27,3030.12,602.0
2024-09-20 12:00:00,3025.37,3025.37,3025.37,3025.37,100.0,3025.37,3025.37,3025.37,3025.37,100.0
2024-09-20 12:10:00,3025.07,3025.87,3023.22,3023.22,936.0,3025.07,3025.87,3023.22,3023.22,936.0
2024-09-20 12:20:00,3022.35,3023.22,3020.26,3023.22,400.0,3022.35,3023.22,3020.26,3023.22,400.0
2024-09-20 12:30:00,3025.0,3030.84,3024.99,3030.84,500.0,3025.0,3030.84,3024.99,3030.84,500.0
2024-09-20 12:40:00,3032.45,3032.45,3031.71,3031.71,208.0,3032.45,3032.45,3031.71,3031.71,208.0
2024-09-20 12:50:00,3030.21,3031.91,3030.21,3031.91,425.0,3030.21,3031.91,3030.21,3031.91,425.0
2024-09-20 13:00:00,3031.24,3031.24,3026.99,3026.99,402.0,3031.24,3031.24,3026.99,3026.99,402.0
2024-09-20 13:10:00,3029.59,3031.0,3029.59,3030.69,300.0,3029.59,3031.0,3029.59,3030.69,300.0
2024-09-20 13:20:00,3030.69,3030.69,3030.69,3030.69,0.0,3030.69,3030.69,3030.69,3030.69,0.0
2024-09-20 13:30:00,3030.69,3030.69,3030.69,3030.69,0.0,3030.69,3030.69,3030.69,3030.69,0.0
2024-09-20 13:40:00,3030.69,3030.69,3030.69,3030.69,0.0,3030.69,3030.69,3030.69,3030.69,0.0
2024-09-20 13:50:00,3026.55,3028.09,3021.55,3024.72,900.0,3026.55,3028.09,3021.55,3024.72,900.0
2024-09-20 14:00:00,3018.59,3018.59,3013.22,3013.22,400.0,3018.59,3018.59,3013.22,3013.22,400.0
2024-09-20 14:10:00,3013.77,3014.71,3013.76,3014.71,200.0,3013.77,3014.71,3013.76,3014.71,200.0
2024-09-20 14:20:00,3015.04,3015.93,3015.04,3015.93,500.0,3015.04,3015.93,3015.04,3015.93,500.0
2024-09-20 14:30:00,3007.04,3007.04,3007.04,3007.04,100.0,3007.04,3007.04,3007.04,3007.04,100.0
2024-09-20 14:40:00,3006.95,3007.23,3005.78,3007.23,464.0,3006.95,3007.23,3005.78,3007.23,464.0
2024-09-20 14:50:00,3006.89,3009.77,3006.89,3009.76,557.0,3006.89,3009.77,3006.89,3009.76,557.0
2024-09-20 15:00:00,3013.01,3013.1,3012.3,3012.96,476.0,3013.01,3013.1,3012.3,3012.96,476.0
2024-09-20 15:10:00,3010.45,3010.45,3008.1,3008.11,680.0,3010.45,3010.45,3008.1,3008.11,680.0
2024-09-20 15:20:00,3009.43,3014.35,3009.42,3014.0,1901.0,3009.43,3014.35,3009.42,3014.0,1901.0
2024-09-20 15:30:00,3015.69,3015.69,3007.42,3010.76,1060.0,3015.69,3015.69,3007.42,3010.76,1060.0
2024-09-20 15:40:00,3012.72,3018.02,3012.72,3014.17,1277.0,3012.72,3018.02,3012.72,3014.17,1277.0
2024-09-20 15:50:00,3014.06,3019.75,3005.1,3018.14,8182.0,3014.06,3019.75,3005.1,3018.14,8182.0
2024-09-23 09:30:00,3042.65,3042.65,3030.0,3030.0,1487.0,3042.65,3042.65,3030.0,3030.0,1487.0
2024-09-23 09:40:00,3027.72,3037.0,3023.3,3023.38,1044.0,3027.72,3037.0,3023.3,3023.38,1044.0
2024-09-23 09:50:00,3013.05,3023.38,3013.05,3023.38,400.0,3013.05,3023.38,3013.05,3023.38,400.0
2024-09-23 10:00:00,3017.63,3023.56,3017.63,3023.56,406.0,3017.63,3023.56,3017.63,3023.56,406.0
2024-09-23 10:10:00,3022.44,3029.97,3021.8,3026.53,1056.0,3022.44,3029.97,3021.8,3026.53,1056.0
2024-09-23 10:20:00,3026.97,3026.97,3026.97,3026.97,100.0,3026.97,3026.97,3026.97,3026.97,100.0
2024-09-23 10:30:00,3029.63,3029.63,3022.84,3022.84,600.0,3029.63,3029.63,3022.84,3022.84,600.0
2024-09-23 10:40:00,3026.08,3035.21,3025.75,3030.35,600.0,3026.08,3035.21,3025.75,3030.35,600.0
2024-09-23 10:50:00,3026.89,3029.66,3026.3,3028.08,1534.0,3026.89,3029.66,3026.3,3028.08,1534.0
2024-09-23 11:00:00,3030.77,3036.73,3030.77,3036.73,886.0,3030.77,3036.73,3030.77,3036.73,886.0
2024-09-23 11:10:00,3036.96,3038.89,3033.5,3036.24,1055.0,3036.96,3038.89,3033.5,3036.24,1055.0
2024-09-23 11:20:00,3039.19,3039.56,3039.19,3039.56,200.0,3039.19,3039.56,3039.19,3039.56,200.0
2024-09-23 11:30:00,3042.0,3042.7,3040.0,3042.7,307.0,3042.0,3042.7,3040.0,3042.7,307.0
2024-09-23 11:40:00,3042.0,3043.0,3037.98,3037.98,600.0,3042.0,3043.0,3037.98,3037.98,600.0
2024-09-23 11:50:00,3039.85,3039.85,3036.96,3036.96,448.0,3039.85,3039.85,3036.96,3036.96,448.0
2024-09-23 12:00:00,3036.96,3045.0,3036.96,3045.0,788.0,3036.96,3045.0,3036.96,3045.0,788.0
2024-09-23 12:10:00,3044.27,3044.27,3038.9,3038.9,500.0,3044.27,3044.27,3038.9,3038.9,500.0
2024-09-23 12:20:00,3038.9,3038.9,3038.9,3038.9,0.0,3038.9,3038.9,3038.9,3038.9,0.0
2024-09-23 12:30:00,3038.9,3038.9,3038.9,3038.9,0.0,3038.9,3038.9,3038.9,3038.9,0.0
2024-09-23 12:40:00,3041.18,3044.52,3041.17,3044.52,428.0,3041.18,3044.52,3041.17,3044.52,428.0
2024-09-23 12:50:00,3040.0,3044.0,3040.0,3044.0,200.0,3040.0,3044.0,3040.0,3044.0,200.0
2024-09-23 13:00:00,3040.0,3046.28,3032.8,3034.13,3990.0,3040.0,3046.28,3032.8,3034.13,3990.0
2024-09-23 13:10:00,3035.9,3043.86,3035.9,3043.86,1517.0,3035.9,3043.86,3035.9,3043.86,1517.0
2024-09-23 13:20:00,3043.87,3045.64,3043.0,3043.0,517.0,3043.87,3045.64,3043.0,3043.0,517.0
2024-09-23 13:30:00,3043.0,3043.19,3043.0,3043.19,200.0,3043.0,3043.19,3043.0,3043.19,200.0
2024-09-23 13:40:00,3041.39,3042.63,3041.2,3042.63,450.0,3041.39,3042.63,3041.2,3042.63,450.0
2024-09-23 13:50:00,3038.05,3038.05,3034.3,3034.66,507.0,3038.05,3038.05,3034.3,3034.66,507.0
2024-09-23 14:00:00,3035.01,3039.5,3035.01,3039.5,500.0,3035.01,3039.5,3035.01,3039.5,500.0
2024-09-23 14:10:00,3039.5,3039.5,3039.5,3039.5,0.0,3039.5,3039.5,3039.5,3039.5,0.0
2024-09-23 14:20:00,3036.12,3038.09,3035.43,3037.44,500.0,3036.12,3038.09,3035.43,3037.44,500.0
2024-09-23 14:30:00,3039.5,3039.51,3036.0,3038.34,704.0,3039.5,3039.51,3036.0,3038.34,704.0
2024-09-23 14:40:00,3035.63,3036.28,3034.51,3036.28,326.0,3035.63,3036.28,3034.51,3036.28,326.0
2024-09-23 14:50:00,3034.61,3038.87,3034.3,3036.22,1758.0,3034.61,3038.87,3034.3,3036.22,1758.0
2024-09-23 15:00:00,3038.5,3038.5,3038.5,3038.5,100.0,3038.5,3038.5,3038.5,3038.5,100.0
2024-09-23 15:10:00,3036.37,3036.77,3034.49,3036.77,400.0,3036.37,3036.77,3034.49,3036.77,400.0
2024-09-23 15:20:00,3036.77,3042.0,3036.77,3041.46,644.0,3036.77,3042.0,3036.77,3041.46,644.0
2024-09-23 15:30:00,3038.87,3045.44,3038.62,3045.44,1308.0,3038.87,3045.44,3038.62,3045.44,1308.0
2024-09-23 15:40:00,3045.97,3045.97,3041.94,3045.28,2048.0,3045.97,3045.97,3041.94,3045.28,2048.0
2024-09-23 15:50:00,3050.0,3064.8,3046.72,3046.72,11439.0,3050.0,3064.8,3046.72,3046.72,11439.0
2024-09-24 09:30:00,2919.88,2957.51,2898.57,2946.66,16833.0,2919.88,2957.51,2898.57,2946.66,16833.0
2024-09-24 09:40:00,2946.66,2974.19,2945.0,2970.0,9179.0,2946.66,2974.19,2945.0,2970.0,9179.0
2024-09-24 09:50:00,2974.66,2979.49,2968.38,2977.36,2920.0,2974.66,2979.49,2968.38,2977.36,2920.0
2024-09-24 10:00:00,2974.5,2988.31,2973.15,2973.15,3515.0,2974.5,2988.31,2973.15,2973.15,3515.0
2024-09-24 10:10:00,2972.01,3003.15,2970.04,3001.99,4341.0,2972.01,3003.15,2970.04,3001.99,4341.0
2024-09-24 10:20:00,2995.32,2997.53,2989.77,2991.74,2134.0,2995.32,2997.53,2989.77,2991.74,2134.0
2024-09-24 10:30:00,2997.0,3024.9,2997.0,3024.9,1920.0,2997.0,3024.9,2997.0,3024.9,1920.0
2024-09-24 10:40:00,3030.0,3073.75,3030.0,3062.72,3874.0,3030.0,3073.75,3030.0,3062.72,3874.0
2024-09-24 10:50:00,3067.93,3097.81,3067.92,3079.68,3975.0,3067.93,3097.81,3067.92,3079.68,3975.0
2024-09-24 11:00:00,3068.97,3070.58,2995.0,3055.23,2901.0,3068.97,3070.58,2995.0,3055.23,2901.0
2024-09-24 11:10:00,3063.28,3063.93,3014.99,3016.88,2855.0,3063.28,3063.93,3014.99,3016.88,2855.0
2024-09-24 11:20:00,3006.97,3013.65,3006.97,3013.05,783.0,3006.97,3013.65,3006.97,3013.05,783.0
2024-09-24 11:30:00,3021.06,3030.38,3012.57,3021.52,1252.0,3021.06,3030.38,3012.57,3021.52,1252.0
2024-09-24 11:40:00,3010.23,3010.23,3002.46,3002.46,400.0,3010.23,3010.23,3002.46,3002.46,400.0
2024-09-24 11:50:00,3001.98,3001.98,2979.95,2985.56,1722.0,3001.98,3001.98,2979.95,2985.56,1722.0
2024-09-24 12:00:00,2989.34,2990.23,2986.53,2990.23,600.0,2989.34,2990.23,2986.53,2990.23,600.0
2024-09-24 12:10:00,2992.26,2997.51,2992.25,2997.51,203.0,2992.26,2997.51,2992.25,2997.51,203.0
2024-09-24 12:20:00,2993.99,2997.44,2989.57,2989.57,400.0,2993.99,2997.44,2989.57,2989.57,400.0
2024-09-24 12:30:00,2994.3,2997.98,2994.3,2997.98,412.0,2994.3,2997.98,2994.3,2997.98,412.0
2024-09-24 12:40:00,3002.84,3009.28,2994.42,3001.48,500.0,3002.84,3009.28,2994.42,3001.48,500.0
2024-09-24 12:50:00,3001.48,3001.48,3001.48,3001.48,0.0,3001.48,3001.48,3001.48,3001.48,0.0
2024-09-24 13:00:00,3001.47,3007.0,3001.47,3007.0,300.0,3001.47,3007.0,3001.47,3007.0,300.0
2024-09-24 13:10:00,3003.63,3010.48,3002.74,3003.79,1000.0,3003.63,3010.48,3002.74,3003.79,1000.0
2024-09-24 13:20:00,3002.68,3002.68,3002.68,3002.68,100.0,3002.68,3002.68,3002.68,3002.68,100.0
2024-09-24 13:30:00,3006.99,3006.99,2999.0,3000.0,733.0,3006.99,3006.99,2999.0,3000.0,733.0
2024-09-24 13:40:00,2993.47,2993.57,2992.36,2992.37,400.0,2993.47,2993.57,2992.36,2992.37,400.0
2024-09-24 13:50:00,2985.63,2993.37,2985.63,2993.37,200.0,2985.63,2993.37,2985.63,2993.37,200.0
2024-09-24 14:00:00,2993.71,2998.07,2993.71,2998.07,401.0,2993.71,2998.07,2993.71,2998.07,401.0
2024-09-24 14:10:00,3001.06,3005.94,3001.05,3005.93,533.0,3001.06,3005.94,3001.05,3005.93,533.0
2024-09-24 14:20:00,3021.66,3023.6,3021.66,3023.6,300.0,3021.66,3023.6,3021.66,3023.6,300.0
2024-09-24 14:30:00,3015.0,3019.31,3015.0,3019.31,331.0,3015.0,3019.31,3015.0,3019.31,331.0
2024-09-24 14:40:00,3019.31,3019.31,3019.31,3019.31,0.0,3019.31,3019.31,3019.31,3019.31,0.0
2024-09-24 14:50:00,3017.58,3022.59,3017.58,3021.2,300.0,3017.58,3022.59,3017.58,3021.2,300.0
2024-09-24 15:00:00,3016.87,3016.87,3016.87,3016.87,200.0,3016.87,3016.87,3016.87,3016.87,200.0
2024-09-24 15:10:00,3018.81,3021.1,3018.8,3021.1,200.0,3018.81,3021.1,3018.8,3021.1,200.0
2024-09-24 15:20:00,3025.87,3033.43,3022.89,3033.43,806.0,3025.87,3033.43,3022.89,3033.43,806.0
2024-09-24 15:30:00,3029.85,3036.06,3022.47,3036.06,1161.0,3029.85,3036.06,3022.47,3036.06,1161.0
2024-09-24 15:40:00,3034.01,3045.0,3034.01,3039.13,1134.0,3034.01,3045.0,3034.01,3039.13,1134.0
2024-09-24 15:50:00,3038.91,3051.25,3035.58,3049.98,4404.0,3038.91,3051.25,3035.58,3049.98,4404.0
2024-09-25 09:30:00,3077.89,3077.89,3035.51,3035.51,2620.0,3077.89,3077.89,3035.51,3035.51,2620.0
2024-09-25 09:40:00,3038.47,3038.47,3038.46,3038.47,138.0,3038.47,3038.47,3038.46,3038.47,138.0
2024-09-25 09:50:00,3050.66,3070.0,3050.66,3070.0,500.0,3050.66,3070.0,3050.66,3070.0,500.0
2024-09-25 10:00:00,3065.68,3069.89,3064.36,3064.37,428.0,3065.68,3069.89,3064.36,3064.37,428.0
2024-09-25 10:10:00,3070.13,3070.13,3070.0,3070.0,615.0,3070.13,3070.13,3070.0,3070.0,615.0
2024-09-25 10:20:00,3077.61,3078.4,3077.61,3078.0,613.0,3077.61,3078.4,3077.61,3078.0,613.0
2024-09-25 10:30:00,3078.0,3078.0,3078.0,3078.0,0.0,3078.0,3078.0,3078.0,3078.0,0.0
2024-09-25 10:40:00,3060.26,3076.16,3060.26,3076.16,423.0,3060.26,3076.16,3060.26,3076.16,423.0
2024-09-25 10:50:00,3082.59,3094.4,3082.59,3094.4,300.0,3082.59,3094.4,3082.59,3094.4,300.0
2024-09-25 11:00:00,3100.03,3101.94,3100.03,3101.94,326.0,3100.03,3101.94,3100.03,3101.94,326.0
2024-09-25 11:10:00,3112.16,3112.16,3103.0,3109.3,330.0,3112.16,3112.16,3103.0,3109.3,330.0
2024-09-25 11:20:00,3113.79,3113.79,3103.67,3103.67,200.0,3113.79,3113.79,3103.67,3103.67,200.0
2024-09-25 11:30:00,3093.89,3095.63,3093.89,3095.63,600.0,3093.89,3095.63,3093.89,3095.63,600.0
2024-09-25 11:40:00,3092.31,3097.11,3092.3,3097.11,400.0,3092.31,3097.11,3092.3,3097.11,400.0
2024-09-25 11:50:00,3104.41,3104.41,3092.02,3092.02,619.0,3104.41,3104.41,3092.02,3092.02,619.0
2024-09-25 12:00:00,3094.56,3094.56,3092.95,3092.95,200.0,3094.56,3094.56,3092.95,3092.95,200.0
2024-09-25 12:10:00,3093.15,3093.15,3088.71,3091.96,509.0,3093.15,3093.15,3088.71,3091.96,509.0
2024-09-25 12:20:00,3091.96,3091.96,3091.96,3091.96,0.0,3091.96,3091.96,3091.96,3091.96,0.0
2024-09-25 12:30:00,3091.96,3091.96,3091.96,3091.96,0.0,3091.96,3091.96,3091.96,3091.96,0.0
2024-09-25 12:40:00,3097.53,3101.98,3096.97,3096.97,508.0,3097.53,3101.98,3096.97,3096.97,508.0
2024-09-25 12:50:00,3101.98,3110.0,3101.98,3109.22,1000.0,3101.98,3110.0,3101.98,3109.22,1000.0
2024-09-25 13:00:00,3103.47,3105.88,3103.47,3104.49,408.0,3103.47,3105.88,3103.47,3104.49,408.0
2024-09-25 13:10:00,3106.93,3109.67,3106.92,3109.66,422.0,3106.93,3109.67,3106.92,3109.66,422.0
2024-09-25 13:20:00,3104.9,3104.9,3097.76,3097.76,300.0,3104.9,3104.9,3097.76,3097.76,300.0
2024-09-25 13:30:00,3096.28,3100.5,3096.28,3100.5,300.0,3096.28,3100.5,3096.28,3100.5,300.0
2024-09-25 13:40:00,3100.5,3100.5,3100.5,3100.5,0.0,3100.5,3100.5,3100.5,3100.5,0.0
2024-09-25 13:50:00,3104.91,3104.91,3104.91,3104.91,100.0,3104.91,3104.91,3104.91,3104.91,100.0
2024-09-25 14:00:00,3104.91,3104.91,3104.91,3104.91,0.0,3104.91,3104.91,3104.91,3104.91,0.0
2024-09-25 14:10:00,3104.93,3104.93,3104.91,3104.91,434.0,3104.93,3104.93,3104.91,3104.91,434.0
2024-09-25 14:20:00,3104.91,3104.91,3104.91,3104.91,0.0,3104.91,3104.91,3104.91,3104.91,0.0
2024-09-25 14:30:00,3111.78,3111.78,3108.5,3108.5,992.0,3111.78,3111.78,3108.5,3108.5,992.0
2024-09-25 14:40:00,3108.5,3108.5,3108.5,3108.5,0.0,3108.5,3108.5,3108.5,3108.5,0.0
2024-09-25 14:50:00,3108.5,3108.68,3108.5,3108.68,390.0,3108.5,3108.68,3108.5,3108.68,390.0
2024-09-25 15:00:00,3110.0,3111.0,3110.0,3111.0,469.0,3110.0,3111.0,3110.0,3111.0,469.0
2024-09-25 15:10:00,3111.0,3111.0,3111.0,3111.0,0.0,3111.0,3111.0,3111.0,3111.0,0.0
2024-09-25 15:20:00,3119.98,3119.98,3115.0,3115.0,593.0,3119.98,3119.98,3115.0,3115.0,593.0
2024-09-25 15:30:00,3113.88,3114.33,3108.54,3112.6,800.0,3113.88,3114.33,3108.54,3112.6,800.0
2024-09-25 15:40:00,3109.91,3113.0,3101.0,3101.0,1560.0,3109.91,3113.0,3101.0,3101.0,1560.0
2024-09-25 15:50:00,3100.8,3114.36,3100.26,3114.36,3926.0,3100.8,3114.36,3100.26,3114.36,3926.0
2024-09-26 09:30:00,3095.92,3106.69,3095.92,3106.69,1247.0,3095.92,3106.69,3095.92,3106.69,1247.0
2024-09-26 09:40:00,3114.02,3114.02,3114.01,3114.02,533.0,3114.02,3114.02,3114.01,3114.02,533.0
2024-09-26 09:50:00,3112.14,3116.65,3099.66,3099.66,1065.0,3112.14,3116.65,3099.66,3099.66,1065.0
2024-09-26 10:00:00,3112.53,3113.43,3105.98,3106.61,457.0,3112.53,3113.43,3105.98,3106.61,457.0
2024-09-26 10:10:00,3106.61,3106.61,3106.61,3106.61,0.0,3106.61,3106.61,3106.61,3106.61,0.0
2024-09-26 10:20:00,3106.61,3106.61,3106.61,3106.61,0.0,3106.61,3106.61,3106.61,3106.61,0.0
2024-09-26 10:30:00,3150.0,3150.0,3150.0,3150.0,343.0,3150.0,3150.0,3150.0,3150.0,343.0
2024-09-26 10:40:00,3147.33,3147.33,3140.02,3140.03,200.0,3147.33,3147.33,3140.02,3140.03,200.0
2024-09-26 10:50:00,3149.82,3149.82,3144.86,3144.86,200.0,3149.82,3149.82,3144.86,3144.86,200.0
2024-09-26 11:00:00,3144.86,3144.86,3144.86,3144.86,0.0,3144.86,3144.86,3144.86,3144.86,0.0
2024-09-26 11:10:00,3140.18,3145.0,3140.14,3145.0,400.0,3140.18,3145.0,3140.14,3145.0,400.0
2024-09-26 11:20:00,3145.0,3145.0,3145.0,3145.0,0.0,3145.0,3145.0,3145.0,3145.0,0.0
2024-09-26 11:30:00,3145.23,3149.7,3143.24,3146.62,1100.0,3145.23,3149.7,3143.24,3146.62,1100.0
2024-09-26 11:40:00,3146.62,3146.62,3146.62,3146.62,0.0,3146.62,3146.62,3146.62,3146.62,0.0
2024-09-26 11:50:00,3155.79,3165.82,3150.6,3165.82,991.0,3155.79,3165.82,3150.6,3165.82,991.0
2024-09-26 12:00:00,3153.43,3154.6,3153.43,3154.6,500.0,3153.43,3154.6,3153.43,3154.6,500.0
2024-09-26 12:10:00,3163.95,3163.95,3163.95,3163.95,100.0,3163.95,3163.95,3163.95,3163.95,100.0
2024-09-26 12:20:00,3163.47,3163.47,3163.46,3163.47,100.0,3163.47,3163.47,3163.46,3163.47,100.0
2024-09-26 12:30:00,3163.98,3163.98,3163.98,3163.98,115.0,3163.98,3163.98,3163.98,3163.98,115.0
2024-09-26 12:40:00,3167.59,3167.59,3166.58,3166.58,200.0,3167.59,3167.59,3166.58,3166.58,200.0
2024-09-26 12:50:00,3166.58,3171.17,3166.56,3171.17,400.0,3166.58,3171.17,3166.56,3171.17,400.0
2024-09-26 13:00:00,3169.76,3169.76,3169.76,3169.76,200.0,3169.76,3169.76,3169.76,3169.76,200.0
2024-09-26 13:10:00,3169.14,3180.0,3169.14,3178.96,922.0,3169.14,3180.0,3169.14,3178.96,922.0
2024-09-26 13:20:00,3169.79,3177.12,3169.79,3177.12,300.0,3169.79,3177.12,3169.79,3177.12,300.0
2024-09-26 13:30:00,3175.35,3175.61,3175.35,3175.61,200.0,3175.35,3175.61,3175.35,3175.61,200.0
2024-09-26 13:40:00,3175.61,3175.61,3175.61,3175.61,0.0,3175.61,3175.61,3175.61,3175.61,0.0
2024-09-26 13:50:00,3175.61,3175.61,3175.61,3175.61,0.0,3175.61,3175.61,3175.61,3175.61,0.0
2024-09-26 14:00:00,3184.45,3190.0,3182.22,3190.0,1160.0,3184.45,3190.0,3182.22,3190.0,1160.0
2024-09-26 14:10:00,3184.91,3184.92,3184.91,3184.91,100.0,3184.91,3184.92,3184.91,3184.91,100.0
2024-09-26 14:20:00,3188.78,3188.78,3188.78,3188.78,100.0,3188.78,3188.78,3188.78,3188.78,100.0
2024-09-26 14:30:00,3189.26,3196.0,3185.41,3185.41,859.0,3189.26,3196.0,3185.41,3185.41,859.0
2024-09-26 14:40:00,3186.79,3186.79,3186.79,3186.79,100.0,3186.79,3186.79,3186.79,3186.79,100.0
2024-09-26 14:50:00,3188.12,3196.19,3188.12,3196.19,602.0,3188.12,3196.19,3188.12,3196.19,602.0
2024-09-26 15:00:00,3190.0,3190.0,3185.69,3185.7,200.0,3190.0,3190.0,3185.69,3185.7,200.0
2024-09-26 15:10:00,3187.7,3188.72,3183.82,3183.82,1635.0,3187.7,3188.72,3183.82,3183.82,1635.0
2024-09-26 15:20:00,3177.86,3177.92,3177.44,3177.44,400.0,3177.86,3177.92,3177.44,3177.44,400.0
2024-09-26 15:30:00,3187.93,3187.93,3179.17,3182.27,700.0,3187.93,3187.93,3179.17,3182.27,700.0
2024-09-26 15:40:00,3185.45,3188.19,3184.55,3187.51,1094.0,3185.45,3188.19,3184.55,3187.51,1094.0
2024-09-26 15:50:00,3192.11,3198.44,3190.09,3193.51,4291.0,3192.11,3198.44,3190.09,3193.51,4291.0
2024-09-27 09:30:00,3178.74,3200.0,3178.74,3200.0,711.0,3178.74,3200.0,3178.74,3200.0,711.0
2024-09-27 09:40:00,3200.42,3200.43,3183.1,3183.1,600.0,3200.42,3200.43,3183.1,3183.1,600.0
2024-09-27 09:50:00,3183.1,3183.77,3172.45,3180.11,2300.0,3183.1,3183.77,3172.45,3180.11,2300.0
2024-09-27 10:00:00,3186.05,3187.1,3179.7,3179.71,583.0,3186.05,3187.1,3179.7,3179.71,583.0
2024-09-27 10:10:00,3174.62,3174.62,3169.35,3170.0,891.0,3174.62,3174.62,3169.35,3170.0,891.0
2024-09-27 10:20:00,3179.82,3186.25,3179.82,3186.25,1000.0,3179.82,3186.25,3179.82,3186.25,1000.0
2024-09-27 10:30:00,3185.79,3186.9,3184.18,3186.88,500.0,3185.79,3186.9,3184.18,3186.88,500.0
2024-09-27 10:40:00,3182.64,3184.0,3179.41,3184.0,810.0,3182.64,3184.0,3179.41,3184.0,810.0
2024-09-27 10:50:00,3181.15,3189.33,3181.15,3189.33,300.0,3181.15,3189.33,3181.15,3189.33,300.0
2024-09-27 11:00:00,3189.33,3189.33,3189.33,3189.33,0.0,3189.33,3189.33,3189.33,3189.33,0.0
2024-09-27 11:10:00,3194.1,3194.1,3194.1,3194.1,100.0,3194.1,3194.1,3194.1,3194.1,100.0
2024-09-27 11:20:00,3194.98,3199.0,3194.98,3199.0,213.0,3194.98,3199.0,3194.98,3199.0,213.0
2024-09-27 11:30:00,3199.04,3201.28,3195.08,3201.28,600.0,3199.04,3201.28,3195.08,3201.28,600.0
2024-09-27 11:40:00,3192.19,3192.19,3192.19,3192.19,100.0,3192.19,3192.19,3192.19,3192.19,100.0
2024-09-27 11:50:00,3187.2,3187.2,3187.19,3187.19,200.0,3187.2,3187.2,3187.19,3187.19,200.0
2024-09-27 12:00:00,3190.33,3190.33,3190.32,3190.33,100.0,3190.33,3190.33,3190.32,3190.33,100.0
2024-09-27 12:10:00,3187.19,3187.19,3187.19,3187.19,300.0,3187.19,3187.19,3187.19,3187.19,300.0
2024-09-27 12:20:00,3179.48,3180.82,3179.48,3180.82,334.0,3179.48,3180.82,3179.48,3180.82,334.0
2024-09-27 12:30:00,3177.58,3177.58,3171.43,3171.9,1856.0,3177.58,3177.58,3171.43,3171.9,1856.0
2024-09-27 12:40:00,3171.9,3171.9,3171.9,3171.9,0.0,3171.9,3171.9,3171.9,3171.9,0.0
2024-09-27 12:50:00,3179.25,3179.25,3179.25,3179.25,100.0,3179.25,3179.25,3179.25,3179.25,100.0
2024-09-27 13:00:00,3179.25,3179.25,3179.25,3179.25,0.0,3179.25,3179.25,3179.25,3179.25,0.0
2024-09-27 13:10:00,3179.25,3179.25,3179.25,3179.25,0.0,3179.25,3179.25,3179.25,3179.25,0.0
2024-09-27 13:20:00,3183.93,3183.93,3183.93,3183.93,201.0,3183.93,3183.93,3183.93,3183.93,201.0
2024-09-27 13:30:00,3183.93,3183.93,3183.93,3183.93,0.0,3183.93,3183.93,3183.93,3183.93,0.0
2024-09-27 13:40:00,3185.12,3185.12,3185.12,3185.12,100.0,3185.12,3185.12,3185.12,3185.12,100.0
2024-09-27 13:50:00,3187.42,3187.42,3185.98,3185.98,307.0,3187.42,3187.42,3185.98,3185.98,307.0
2024-09-27 14:00:00,3187.43,3187.43,3187.43,3187.43,100.0,3187.43,3187.43,3187.43,3187.43,100.0
2024-09-27 14:10:00,3185.55,3192.52,3185.55,3192.52,300.0,3185.55,3192.52,3185.55,3192.52,300.0
2024-09-27 14:20:00,3192.52,3192.52,3192.52,3192.52,0.0,3192.52,3192.52,3192.52,3192.52,0.0
2024-09-27 14:30:00,3192.52,3192.52,3192.52,3192.52,0.0,3192.52,3192.52,3192.52,3192.52,0.0
2024-09-27 14:40:00,3192.73,3192.73,3192.72,3192.73,133.0,3192.73,3192.73,3192.72,3192.73,133.0
2024-09-27 14:50:00,3192.73,3192.73,3192.73,3192.73,0.0,3192.73,3192.73,3192.73,3192.73,0.0
2024-09-27 15:00:00,3192.73,3192.73,3192.73,3192.73,0.0,3192.73,3192.73,3192.73,3192.73,0.0
2024-09-27 15:10:00,3199.82,3207.75,3197.66,3207.75,1221.0,3199.82,3207.75,3197.66,3207.75,1221.0
2024-09-27 15:20:00,3206.73,3206.73,3194.19,3194.2,1203.0,3206.73,3206.73,3194.19,3194.2,1203.0
2024-09-27 15:30:00,3194.2,3194.2,3194.2,3194.2,0.0,3194.2,3194.2,3194.2,3194.2,0.0
2024-09-27 15:40:00,3195.93,3197.62,3195.93,3197.62,404.0,3195.93,3197.62,3195.93,3197.62,404.0
2024-09-27 15:50:00,3198.47,3205.4,3194.67,3200.66,2570.0,3198.47,3205.4,3194.67,3200.66,2570.0
2024-09-30 09:30:00,3200.0,3200.0,3183.17,3183.17,3825.0,3200.0,3200.0,3183.17,3183.17,3825.0
2024-09-30 09:40:00,3175.21,3175.21,3175.21,3175.21,100.0,3175.21,3175.21,3175.21,3175.21,100.0
2024-09-30 09:50:00,3173.65,3174.31,3172.26,3174.31,300.0,3173.65,3174.31,3172.26,3174.31,300.0
2024-09-30 10:00:00,3175.37,3177.01,3175.37,3177.01,200.0,3175.37,3177.01,3175.37,3177.01,200.0
2024-09-30 10:10:00,3166.64,3166.64,3164.38,3164.39,200.0,3166.64,3166.64,3164.38,3164.39,200.0
2024-09-30 10:20:00,3163.13,3164.67,3163.13,3164.2,415.0,3163.13,3164.67,3163.13,3164.2,415.0
2024-09-30 10:30:00,3168.81,3168.81,3162.07,3162.08,743.0,3168.81,3168.81,3162.07,3162.08,743.0
2024-09-30 10:40:00,3151.39,3151.39,3151.39,3151.39,100.0,3151.39,3151.39,3151.39,3151.39,100.0
2024-09-30 10:50:00,3149.82,3161.67,3143.85,3159.12,759.0,3149.82,3161.67,3143.85,3159.12,759.0
2024-09-30 11:00:00,3162.77,3162.77,3162.77,3162.77,100.0,3162.77,3162.77,3162.77,3162.77,100.0
2024-09-30 11:10:00,3156.74,3156.74,3156.74,3156.74,100.0,3156.74,3156.74,3156.74,3156.74,100.0
2024-09-30 11:20:00,3151.39,3155.75,3148.05,3155.75,723.0,3151.39,3155.75,3148.05,3155.75,723.0
2024-09-30 11:30:00,3156.7,3156.7,3154.65,3154.66,514.0,3156.7,3156.7,3154.65,3154.66,514.0
2024-09-30 11:40:00,3154.66,3154.66,3154.66,3154.66,0.0,3154.66,3154.66,3154.66,3154.66,0.0
2024-09-30 11:50:00,3155.63,3158.49,3155.63,3158.49,200.0,3155.63,3158.49,3155.63,3158.49,200.0
2024-09-30 12:00:00,3159.45,3159.49,3159.4,3159.41,300.0,3159.45,3159.49,3159.4,3159.41,300.0
2024-09-30 12:10:00,3156.22,3156.22,3156.18,3156.18,300.0,3156.22,3156.22,3156.18,3156.18,300.0
2024-09-30 12:20:00,3151.07,3151.07,3151.07,3151.07,271.0,3151.07,3151.07,3151.07,3151.07,271.0
2024-09-30 12:30:00,3151.07,3151.07,3151.07,3151.07,0.0,3151.07,3151.07,3151.07,3151.07,0.0
2024-09-30 12:40:00,3157.14,3157.14,3157.14,3157.14,100.0,3157.14,3157.14,3157.14,3157.14,100.0
2024-09-30 12:50:00,3157.14,3157.14,3157.14,3157.14,0.0,3157.14,3157.14,3157.14,3157.14,0.0
2024-09-30 13:00:00,3161.15,3161.15,3160.43,3160.43,300.0,3161.15,3161.15,3160.43,3160.43,300.0
2024-09-30 13:10:00,3160.43,3160.43,3160.43,3160.43,0.0,3160.43,3160.43,3160.43,3160.43,0.0
2024-09-30 13:20:00,3160.43,3160.43,3160.43,3160.43,0.0,3160.43,3160.43,3160.43,3160.43,0.0
2024-09-30 13:30:00,3160.43,3160.43,3158.15,3158.15,259.0,3160.43,3160.43,3158.15,3158.15,259.0
2024-09-30 13:40:00,3157.26,3161.45,3157.26,3161.45,200.0,3157.26,3161.45,3157.26,3161.45,200.0
2024-09-30 13:50:00,3155.23,3155.23,3155.23,3155.23,100.0,3155.23,3155.23,3155.23,3155.23,100.0
2024-09-30 14:00:00,3155.23,3155.6,3155.23,3155.59,219.0,3155.23,3155.6,3155.23,3155.59,219.0
2024-09-30 14:10:00,3155.36,3155.36,3155.36,3155.36,100.0,3155.36,3155.36,3155.36,3155.36,100.0
2024-09-30 14:20:00,3149.94,3149.94,3137.67,3148.45,1103.0,3149.94,3149.94,3137.67,3148.45,1103.0
2024-09-30 14:30:00,3147.29,3147.29,3147.28,3147.29,100.0,3147.29,3147.29,3147.28,3147.29,100.0
2024-09-30 14:40:00,3152.04,3152.05,3152.04,3152.05,200.0,3152.04,3152.05,3152.04,3152.05,200.0
2024-09-30 14:50:00,3150.4,3150.4,3150.26,3150.26,358.0,3150.4,3150.4,3150.26,3150.26,358.0
2024-09-30 15:00:00,3145.86,3148.98,3145.21,3148.98,713.0,3145.86,3148.98,3145.21,3148.98,713.0
2024-09-30 15:10:00,3148.98,3148.98,3147.59,3147.59,368.0,3148.98,3148.98,3147.59,3147.59,368.0
2024-09-30 15:20:00,3147.59,3147.59,3147.59,3147.59,0.0,3147.59,3147.59,3147.59,3147.59,0.0
2024-09-30 15:30:00,3147.68,3151.6,3147.67,3151.6,543.0,3147.68,3151.6,3147.67,3151.6,543.0
2024-09-30 15:40:00,3154.34,3154.34,3151.56,3151.56,300.0,3154.34,3154.34,3151.56,3151.56,300.0
2024-09-30 15:50:00,3151.19,3156.75,3148.5,3148.72,4292.0,3151.19,3156.75,3148.5,3148.72,4292.0
2024-10-01 09:30:00,3151.16,3167.87,3119.92,3153.66,3107.0,3151.16,3167.87,3119.92,3153.66,3107.0
2024-10-01 09:40:00,3154.24,3164.14,3154.24,3159.9,636.0,3154.24,3164.14,3154.24,3159.9,636.0
2024-10-01 09:50:00,3176.34,3176.34,3162.23,3162.24,200.0,3176.34,3176.34,3162.23,3162.24,200.0
2024-10-01 10:00:00,3167.83,3167.83,3160.16,3160.16,400.0,3167.83,3167.83,3160.16,3160.16,400.0
2024-10-01 10:10:00,3166.84,3166.84,3166.84,3166.84,159.0,3166.84,3166.84,3166.84,3166.84,159.0
2024-10-01 10:20:00,3162.94,3166.13,3162.94,3163.2,800.0,3162.94,3166.13,3162.94,3163.2,800.0
2024-10-01 10:30:00,3160.52,3162.45,3160.51,3162.45,200.0,3160.52,3162.45,3160.51,3162.45,200.0
2024-10-01 10:40:00,3164.94,3164.94,3164.94,3164.94,100.0,3164.94,3164.94,3164.94,3164.94,100.0
2024-10-01 10:50:00,3164.94,3164.94,3164.94,3164.94,0.0,3164.94,3164.94,3164.94,3164.94,0.0
2024-10-01 11:00:00,3156.95,3156.95,3154.82,3154.82,200.0,3156.95,3156.95,3154.82,3154.82,200.0
2024-10-01 11:10:00,3148.32,3148.32,3148.32,3148.32,100.0,3148.32,3148.32,3148.32,3148.32,100.0
2024-10-01 11:20:00,3156.04,3156.04,3156.04,3156.04,200.0,3156.04,3156.04,3156.04,3156.04,200.0
2024-10-01 11:30:00,3167.16,3167.17,3167.16,3167.16,100.0,3167.16,3167.17,3167.16,3167.16,100.0
2024-10-01 11:40:00,3167.16,3167.16,3167.16,3167.16,0.0,3167.16,3167.16,3167.16,3167.16,0.0
2024-10-01 11:50:00,3175.85,3175.85,3175.85,3175.85,100.0,3175.85,3175.85,3175.85,3175.85,100.0
2024-10-01 12:00:00,3175.11,3176.61,3175.11,3176.61,400.0,3175.11,3176.61,3175.11,3176.61,400.0
2024-10-01 12:10:00,3176.61,3176.61,3176.61,3176.61,0.0,3176.61,3176.61,3176.61,3176.61,0.0
2024-10-01 12:20:00,3172.0,3172.0,3172.0,3172.0,500.0,3172.0,3172.0,3172.0,3172.0,500.0
2024-10-01 12:30:00,3171.99,3176.14,3171.51,3176.14,357.0,3171.99,3176.14,3171.51,3176.14,357.0
2024-10-01 12:40:00,3176.14,3176.14,3176.14,3176.14,0.0,3176.14,3176.14,3176.14,3176.14,0.0
2024-10-01 12:50:00,3178.06,3178.07,3172.0,3172.0,2099.0,3178.06,3178.07,3172.0,3172.0,2099.0
2024-10-01 13:00:00,3169.43,3169.44,3169.43,3169.43,200.0,3169.43,3169.44,3169.43,3169.43,200.0
2024-10-01 13:10:00,3165.23,3165.23,3165.23,3165.23,100.0,3165.23,3165.23,3165.23,3165.23,100.0
2024-10-01 13:20:00,3162.87,3162.87,3162.87,3162.87,245.0,3162.87,3162.87,3162.87,3162.87,245.0
2024-10-01 13:30:00,3166.8,3166.8,3164.25,3164.26,200.0,3166.8,3166.8,3164.25,3164.26,200.0
2024-10-01 13:40:00,3164.26,3164.26,3164.26,3164.26,0.0,3164.26,3164.26,3164.26,3164.26,0.0
2024-10-01 13:50:00,3164.26,3164.26,3164.26,3164.26,0.0,3164.26,3164.26,3164.26,3164.26,0.0
2024-10-01 14:00:00,3171.68,3171.68,3171.68,3171.68,129.0,3171.68,3171.68,3171.68,3171.68,129.0
2024-10-01 14:10:00,3176.78,3177.13,3176.78,3177.13,200.0,3176.78,3177.13,3176.78,3177.13,200.0
2024-10-01 14:20:00,3177.13,3177.13,3177.13,3177.13,0.0,3177.13,3177.13,3177.13,3177.13,0.0
2024-10-01 14:30:00,3182.46,3182.46,3182.46,3182.46,200.0,3182.46,3182.46,3182.46,3182.46,200.0
2024-10-01 14:40:00,3181.89,3181.89,3181.89,3181.89,331.0,3181.89,3181.89,3181.89,3181.89,331.0
2024-10-01 14:50:00,3181.89,3181.89,3181.89,3181.89,0.0,3181.89,3181.89,3181.89,3181.89,0.0
2024-10-01 15:00:00,3178.5,3178.5,3170.54,3170.55,2386.0,3178.5,3178.5,3170.54,3170.55,2386.0
2024-10-01 15:10:00,3167.21,3167.21,3166.22,3166.22,577.0,3167.21,3167.21,3166.22,3166.22,577.0
2024-10-01 15:20:00,3171.36,3171.36,3170.03,3170.03,200.0,3171.36,3171.36,3170.03,3170.03,200.0
2024-10-01 15:30:00,3171.13,3175.81,3171.11,3175.69,730.0,3171.13,3175.81,3171.11,3175.69,730.0
2024-10-01 15:40:00,3173.2,3173.2,3169.23,3169.62,1014.0,3173.2,3173.2,3169.23,3169.62,1014.0
2024-10-01 15:50:00,3168.01,3174.88,3164.87,3174.88,2719.0,3168.01,3174.88,3164.87,3174.88,2719.0
2024-10-02 09:30:00,3160.11,3199.0,3160.11,3199.0,754.0,3160.11,3199.0,3160.11,3199.0,754.0
2024-10-02 09:40:00,3152.26,3152.72,3152.26,3152.36,715.0,3152.26,3152.72,3152.26,3152.36,715.0
2024-10-02 09:50:00,3157.79,3161.28,3157.79,3161.28,300.0,3157.79,3161.28,3157.79,3161.28,300.0
2024-10-02 10:00:00,3129.85,3129.85,3129.85,3129.85,122.0,3129.85,3129.85,3129.85,3129.85,122.0
2024-10-02 10:10:00,3122.78,3122.78,3121.84,3121.85,225.0,3122.78,3122.78,3121.84,3121.85,225.0
2024-10-02 10:20:00,3115.3,3115.3,3108.75,3108.75,444.0,3115.3,3115.3,3108.75,3108.75,444.0
2024-10-02 10:30:00,3109.34,3112.02,3108.81,3111.28,1191.0,3109.34,3112.02,3108.81,3111.28,1191.0
2024-10-02 10:40:00,3120.0,3122.49,3120.0,3121.43,400.0,3120.0,3122.49,3120.0,3121.43,400.0
2024-10-02 10:50:00,3126.69,3133.83,3123.63,3124.01,4100.0,3126.69,3133.83,3123.63,3124.01,4100.0
2024-10-02 11:00:00,3124.01,3124.01,3124.01,3124.01,0.0,3124.01,3124.01,3124.01,3124.01,0.0
2024-10-02 11:10:00,3125.15,3125.15,3125.15,3125.15,455.0,3125.15,3125.15,3125.15,3125.15,455.0
2024-10-02 11:20:00,3125.73,3125.73,3125.73,3125.73,200.0,3125.73,3125.73,3125.73,3125.73,200.0
2024-10-02 11:30:00,3125.73,3128.97,3125.73,3125.73,1192.0,3125.73,3128.97,3125.73,3125.73,1192.0
2024-10-02 11:40:00,3127.03,3128.96,3125.14,3125.95,500.0,3127.03,3128.96,3125.14,3125.95,500.0
2024-10-02 11:50:00,3123.74,3123.74,3121.08,3121.08,1549.0,3123.74,3123.74,3121.08,3121.08,1549.0
2024-10-02 12:00:00,3122.3,3122.3,3120.22,3121.34,800.0,3122.3,3122.3,3120.22,3121.34,800.0
2024-10-02 12:10:00,3120.91,3122.05,3119.78,3120.12,870.0,3120.91,3122.05,3119.78,3120.12,870.0
2024-10-02 12:20:00,3120.13,3122.66,3119.77,3121.17,3863.0,3120.13,3122.66,3119.77,3121.17,3863.0
2024-10-02 12:30:00,3121.18,3122.35,3108.86,3112.12,3510.0,3121.18,3122.35,3108.86,3112.12,3510.0
2024-10-02 12:40:00,3110.8,3110.8,3106.63,3106.63,300.0,3110.8,3110.8,3106.63,3106.63,300.0
2024-10-02 12:50:00,3107.52,3107.52,3107.52,3107.52,200.0,3107.52,3107.52,3107.52,3107.52,200.0
2024-10-02 13:00:00,3111.22,3111.22,3108.34,3109.38,400.0,3111.22,3111.22,3108.34,3109.38,400.0
2024-10-02 13:10:00,3109.38,3109.38,3109.38,3109.38,0.0,3109.38,3109.38,3109.38,3109.38,0.0
2024-10-02 13:20:00,3107.31,3107.47,3096.76,3096.77,1966.0,3107.31,3107.47,3096.76,3096.77,1966.0
2024-10-02 13:30:00,3093.59,3093.59,3087.55,3093.51,637.0,3093.59,3093.59,3087.55,3093.51,637.0
2024-10-02 13:40:00,3095.61,3095.61,3095.6,3095.61,200.0,3095.61,3095.61,3095.6,3095.61,200.0
2024-10-02 13:50:00,3094.13,3098.88,3094.13,3094.49,320.0,3094.13,3098.88,3094.13,3094.49,320.0
2024-10-02 14:00:00,3094.07,3094.07,3094.07,3094.07,116.0,3094.07,3094.07,3094.07,3094.07,116.0
2024-10-02 14:10:00,3093.74,3097.01,3091.58,3093.68,1420.0,3093.74,3097.01,3091.58,3093.68,1420.0
2024-10-02 14:20:00,3093.97,3096.6,3093.96,3094.38,834.0,3093.97,3096.6,3093.96,3094.38,834.0
2024-10-02 14:30:00,3091.78,3097.07,3090.67,3091.05,1306.0,3091.78,3097.07,3090.67,3091.05,1306.0
2024-10-02 14:40:00,3087.85,3087.85,3086.44,3086.44,620.0,3087.85,3087.85,3086.44,3086.44,620.0
2024-10-02 14:50:00,3087.94,3087.94,3082.47,3082.48,1040.0,3087.94,3087.94,3082.47,3082.48,1040.0
2024-10-02 15:00:00,3086.26,3089.54,3085.91,3088.02,600.0,3086.26,3089.54,3085.91,3088.02,600.0
2024-10-02 15:10:00,3087.24,3087.24,3085.43,3085.9,530.0,3087.24,3087.24,3085.43,3085.9,530.0
2024-10-02 15:20:00,3088.07,3091.0,3088.07,3091.0,820.0,3088.07,3091.0,3088.07,3091.0,820.0
2024-10-02 15:30:00,3089.44,3089.44,3086.47,3087.21,1260.0,3089.44,3089.44,3086.47,3087.21,1260.0
2024-10-02 15:40:00,3085.5,3087.02,3082.03,3082.4,3893.0,3085.5,3087.02,3082.03,3082.4,3893.0
2024-10-02 15:50:00,3082.06,3086.24,3076.0,3085.87,7176.0,3082.06,3086.24,3076.0,3085.87,7176.0
2024-10-03 09:30:00,3062.44,3074.83,3059.54,3059.54,1738.0,3062.44,3074.83,3059.54,3059.54,1738.0
2024-10-03 09:40:00,3050.28,3052.85,3042.14,3052.85,400.0,3050.28,3052.85,3042.14,3052.85,400.0
2024-10-03 09:50:00,3045.19,3045.19,3041.37,3041.37,200.0,3045.19,3045.19,3041.37,3041.37,200.0
2024-10-03 10:00:00,3058.65,3060.97,3046.69,3050.24,3785.0,3058.65,3060.97,3046.69,3050.24,3785.0
2024-10-03 10:10:00,3062.89,3070.44,3055.91,3055.91,1334.0,3062.89,3070.44,3055.91,3055.91,1334.0
2024-10-03 10:20:00,3078.32,3078.32,3063.46,3064.7,731.0,3078.32,3078.32,3063.46,3064.7,731.0
2024-10-03 10:30:00,3057.59,3063.45,3057.59,3061.34,466.0,3057.59,3063.45,3057.59,3061.34,466.0
2024-10-03 10:40:00,3068.69,3069.11,3051.1,3051.1,5445.0,3068.69,3069.11,3051.1,3051.1,5445.0
2024-10-03 10:50:00,3057.59,3068.63,3057.59,3068.63,400.0,3057.59,3068.63,3057.59,3068.63,400.0
2024-10-03 11:00:00,3056.41,3059.04,3056.41,3059.04,323.0,3056.41,3059.04,3056.41,3059.04,323.0
2024-10-03 11:10:00,3071.88,3071.88,3071.88,3071.88,100.0,3071.88,3071.88,3071.88,3071.88,100.0
2024-10-03 11:20:00,3071.88,3071.88,3071.88,3071.88,0.0,3071.88,3071.88,3071.88,3071.88,0.0
2024-10-03 11:30:00,3070.28,3070.28,3070.28,3070.28,100.0,3070.28,3070.28,3070.28,3070.28,100.0
2024-10-03 11:40:00,3070.28,3070.28,3070.28,3070.28,0.0,3070.28,3070.28,3070.28,3070.28,0.0
2024-10-03 11:50:00,3067.87,3067.87,3067.87,3067.87,100.0,3067.87,3067.87,3067.87,3067.87,100.0
2024-10-03 12:00:00,3069.15,3075.01,3069.15,3075.01,400.0,3069.15,3075.01,3069.15,3075.01,400.0
2024-10-03 12:10:00,3075.01,3075.01,3075.01,3075.01,0.0,3075.01,3075.01,3075.01,3075.01,0.0
2024-10-03 12:20:00,3075.01,3075.01,3075.01,3075.01,0.0,3075.01,3075.01,3075.01,3075.01,0.0
2024-10-03 12:30:00,3079.29,3079.29,3074.14,3075.0,506.0,3079.29,3079.29,3074.14,3075.0,506.0
2024-10-03 12:40:00,3070.05,3070.05,3069.47,3069.47,200.0,3070.05,3070.05,3069.47,3069.47,200.0
2024-10-03 12:50:00,3069.88,3069.88,3069.88,3069.88,100.0,3069.88,3069.88,3069.88,3069.88,100.0
2024-10-03 13:00:00,3070.68,3070.68,3070.68,3070.68,100.0,3070.68,3070.68,3070.68,3070.68,100.0
2024-10-03 13:10:00,3069.92,3069.92,3069.92,3069.92,100.0,3069.92,3069.92,3069.92,3069.92,100.0
2024-10-03 13:20:00,3070.65,3070.65,3070.65,3070.65,100.0,3070.65,3070.65,3070.65,3070.65,100.0
2024-10-03 13:30:00,3070.65,3070.65,3070.65,3070.65,0.0,3070.65,3070.65,3070.65,3070.65,0.0
2024-10-03 13:40:00,3073.29,3073.3,3073.29,3073.3,341.0,3073.29,3073.3,3073.29,3073.3,341.0
2024-10-03 13:50:00,3075.25,3075.25,3075.25,3075.25,100.0,3075.25,3075.25,3075.25,3075.25,100.0
2024-10-03 14:00:00,3071.26,3071.35,3071.26,3071.35,200.0,3071.26,3071.35,3071.26,3071.35,200.0
2024-10-03 14:10:00,3072.66,3075.45,3072.56,3072.57,1479.0,3072.66,3075.45,3072.56,3072.57,1479.0
2024-10-03 14:20:00,3068.41,3068.41,3068.41,3068.41,100.0,3068.41,3068.41,3068.41,3068.41,100.0
2024-10-03 14:30:00,3066.42,3067.13,3065.58,3067.12,558.0,3066.42,3067.13,3065.58,3067.12,558.0
2024-10-03 14:40:00,3067.47,3067.47,3065.36,3065.36,200.0,3067.47,3067.47,3065.36,3065.36,200.0
2024-10-03 14:50:00,3065.65,3067.15,3064.21,3067.15,1841.0,3065.65,3067.15,3064.21,3067.15,1841.0
2024-10-03 15:00:00,3060.29,3063.19,3060.29,3063.19,378.0,3060.29,3063.19,3060.29,3063.19,378.0
2024-10-03 15:10:00,3063.19,3063.19,3063.19,3063.19,0.0,3063.19,3063.19,3063.19,3063.19,0.0
2024-10-03 15:20:00,3061.14,3061.14,3056.69,3056.69,700.0,3061.14,3061.14,3056.69,3056.69,700.0
2024-10-03 15:30:00,3056.69,3059.0,3056.49,3056.49,2602.0,3056.69,3059.0,3056.49,3056.49,2602.0
2024-10-03 15:40:00,3053.15,3057.56,3049.5,3057.56,900.0,3053.15,3057.56,3049.5,3057.56,900.0
2024-10-03 15:50:00,3059.39,3072.49,3059.14,3070.07,5983.0,3059.39,3072.49,3059.14,3070.07,5983.0
2024-10-04 09:30:00,3080.0,3089.0,3067.13,3067.13,1866.0,3080.0,3089.0,3067.13,3067.13,1866.0
2024-10-04 09:40:00,3074.46,3074.46,3074.46,3074.46,100.0,3074.46,3074.46,3074.46,3074.46,100.0
2024-10-04 09:50:00,3066.18,3066.18,3059.43,3065.72,500.0,3066.18,3066.18,3059.43,3065.72,500.0
2024-10-04 10:00:00,3060.97,3073.29,3060.96,3071.27,1985.0,3060.97,3073.29,3060.96,3071.27,1985.0
2024-10-04 10:10:00,3071.98,3071.98,3069.06,3069.65,300.0,3071.98,3071.98,3069.06,3069.65,300.0
2024-10-04 10:20:00,3065.0,3065.0,3061.7,3061.7,300.0,3065.0,3065.0,3061.7,3061.7,300.0
2024-10-04 10:30:00,3036.56,3036.56,3036.56,3036.56,100.0,3036.56,3036.56,3036.56,3036.56,100.0
2024-10-04 10:40:00,3038.59,3040.68,3033.96,3040.68,1436.0,3038.59,3040.68,3033.96,3040.68,1436.0
2024-10-04 10:50:00,3042.11,3048.24,3042.11,3048.24,429.0,3042.11,3048.24,3042.11,3048.24,429.0
2024-10-04 11:00:00,3044.34,3044.34,3044.34,3044.34,100.0,3044.34,3044.34,3044.34,3044.34,100.0
2024-10-04 11:10:00,3046.93,3046.93,3032.75,3032.75,800.0,3046.93,3046.93,3032.75,3032.75,800.0
2024-10-04 11:20:00,3020.99,3027.63,3020.99,3027.63,200.0,3020.99,3027.63,3020.99,3027.63,200.0
2024-10-04 11:30:00,3022.08,3033.5,3022.08,3033.5,200.0,3022.08,3033.5,3022.08,3033.5,200.0
2024-10-04 11:40:00,3041.03,3041.03,3036.21,3036.91,400.0,3041.03,3041.03,3036.21,3036.91,400.0
2024-10-04 11:50:00,3036.91,3036.91,3036.91,3036.91,0.0,3036.91,3036.91,3036.91,3036.91,0.0
2024-10-04 12:00:00,3043.11,3043.11,3038.61,3038.61,445.0,3043.11,3043.11,3038.61,3038.61,445.0
2024-10-04 12:10:00,3036.64,3036.64,3036.64,3036.64,160.0,3036.64,3036.64,3036.64,3036.64,160.0
2024-10-04 12:20:00,3035.14,3035.14,3035.13,3035.14,268.0,3035.14,3035.14,3035.13,3035.14,268.0
2024-10-04 12:30:00,3028.81,3036.19,3028.81,3036.19,300.0,3028.81,3036.19,3028.81,3036.19,300.0
2024-10-04 12:40:00,3039.68,3039.68,3039.68,3039.68,100.0,3039.68,3039.68,3039.68,3039.68,100.0
2024-10-04 12:50:00,3040.33,3040.33,3040.32,3040.33,150.0,3040.33,3040.33,3040.32,3040.33,150.0
2024-10-04 13:00:00,3040.33,3040.33,3040.33,3040.33,0.0,3040.33,3040.33,3040.33,3040.33,0.0
2024-10-04 13:10:00,3035.71,3035.71,3035.71,3035.71,100.0,3035.71,3035.71,3035.71,3035.71,100.0
2024-10-04 13:20:00,3035.71,3035.71,3035.71,3035.71,0.0,3035.71,3035.71,3035.71,3035.71,0.0
2024-10-04 13:30:00,3033.11,3033.11,3026.28,3026.28,800.0,3033.11,3033.11,3026.28,3026.28,800.0
2024-10-04 13:40:00,3026.28,3026.28,3026.28,3026.28,0.0,3026.28,3026.28,3026.28,3026.28,0.0
2024-10-04 13:50:00,3030.51,3030.51,3030.51,3030.51,100.0,3030.51,3030.51,3030.51,3030.51,100.0
2024-10-04 14:00:00,3030.51,3030.51,3030.51,3030.51,0.0,3030.51,3030.51,3030.51,3030.51,0.0
2024-10-04 14:10:00,3030.77,3030.77,3030.77,3030.77,122.0,3030.77,3030.77,3030.77,3030.77,122.0
2024-10-04 14:20:00,3035.29,3035.29,3033.41,3033.41,216.0,3035.29,3035.29,3033.41,3033.41,216.0
2024-10-04 14:30:00,3033.41,3033.41,3033.41,3033.41,0.0,3033.41,3033.41,3033.41,3033.41,0.0
2024-10-04 14:40:00,3032.69,3032.69,3030.17,3030.17,700.0,3032.69,3032.69,3030.17,3030.17,700.0
2024-10-04 14:50:00,3028.97,3031.1,3028.97,3031.1,400.0,3028.97,3031.1,3028.97,3031.1,400.0
2024-10-04 15:00:00,3031.78,3033.38,3031.78,3033.38,200.0,3031.78,3033.38,3031.78,3033.38,200.0
2024-10-04 15:10:00,3032.71,3034.41,3032.71,3034.41,200.0,3032.71,3034.41,3032.71,3034.41,200.0
2024-10-04 15:20:00,3037.79,3047.38,3036.5,3047.38,690.0,3037.79,3047.38,3036.5,3047.38,690.0
2024-10-04 15:30:00,3037.8,3040.38,3037.48,3040.38,533.0,3037.8,3040.38,3037.48,3040.38,533.0
2024-10-04 15:40:00,3040.26,3040.38,3035.99,3037.3,1879.0,3040.26,3040.38,3035.99,3037.3,1879.0
2024-10-04 15:50:00,3039.36,3039.8,3028.97,3029.47,4059.0,3039.36,3039.8,3028.97,3029.47,4059.0
2024-10-07 09:30:00,3025.24,3025.24,3015.0,3015.0,712.0,3025.24,3025.24,3015.0,3015.0,712.0
2024-10-07 09:40:00,3032.32,3034.13,3028.33,3031.38,577.0,3032.32,3034.13,3028.33,3031.38,577.0
2024-10-07 09:50:00,3050.88,3056.32,3048.0,3056.27,2080.0,3050.88,3056.32,3048.0,3056.27,2080.0
2024-10-07 10:00:00,3053.04,3071.38,3053.04,3064.95,630.0,3053.04,3071.38,3053.04,3064.95,630.0
2024-10-07 10:10:00,3064.95,3064.95,3064.95,3064.95,0.0,3064.95,3064.95,3064.95,3064.95,0.0
2024-10-07 10:20:00,3080.05,3096.8,3077.94,3077.94,2402.0,3080.05,3096.8,3077.94,3077.94,2402.0
2024-10-07 10:30:00,3087.45,3087.45,3077.24,3078.09,600.0,3087.45,3087.45,3077.24,3078.09,600.0
2024-10-07 10:40:00,3074.11,3074.11,3069.37,3069.38,200.0,3074.11,3074.11,3069.37,3069.38,200.0
2024-10-07 10:50:00,3069.38,3069.38,3069.38,3069.38,0.0,3069.38,3069.38,3069.38,3069.38,0.0
2024-10-07 11:00:00,3066.26,3072.18,3066.26,3071.1,511.0,3066.26,3072.18,3066.26,3071.1,511.0
2024-10-07 11:10:00,3075.25,3075.25,3063.01,3063.02,1485.0,3075.25,3075.25,3063.01,3063.02,1485.0
2024-10-07 11:20:00,3068.0,3068.0,3061.01,3061.02,300.0,3068.0,3068.0,3061.01,3061.02,300.0
2024-10-07 11:30:00,3061.02,3061.02,3061.02,3061.02,0.0,3061.02,3061.02,3061.02,3061.02,0.0
2024-10-07 11:40:00,3061.02,3061.02,3061.02,3061.02,0.0,3061.02,3061.02,3061.02,3061.02,0.0
2024-10-07 11:50:00,3054.49,3054.49,3054.05,3054.05,200.0,3054.49,3054.49,3054.05,3054.05,200.0
2024-10-07 12:00:00,3054.05,3054.05,3054.05,3054.05,0.0,3054.05,3054.05,3054.05,3054.05,0.0
2024-10-07 12:10:00,3046.47,3053.73,3046.46,3053.73,200.0,3046.47,3053.73,3046.46,3053.73,200.0
2024-10-07 12:20:00,3053.68,3053.68,3053.68,3053.68,100.0,3053.68,3053.68,3053.68,3053.68,100.0
2024-10-07 12:30:00,3048.15,3048.15,3046.61,3046.61,200.0,3048.15,3048.15,3046.61,3046.61,200.0
2024-10-07 12:40:00,3036.63,3036.63,3036.63,3036.63,100.0,3036.63,3036.63,3036.63,3036.63,100.0
2024-10-07 12:50:00,3044.48,3044.48,3044.48,3044.48,115.0,3044.48,3044.48,3044.48,3044.48,115.0
2024-10-07 13:00:00,3048.14,3048.14,3048.14,3048.14,100.0,3048.14,3048.14,3048.14,3048.14,100.0
2024-10-07 13:10:00,3054.0,3054.0,3054.0,3054.0,200.0,3054.0,3054.0,3054.0,3054.0,200.0
2024-10-07 13:20:00,3054.0,3054.0,3054.0,3054.0,0.0,3054.0,3054.0,3054.0,3054.0,0.0
2024-10-07 13:30:00,3050.7,3050.7,3050.7,3050.7,100.0,3050.7,3050.7,3050.7,3050.7,100.0
2024-10-07 13:40:00,3050.7,3050.7,3045.32,3045.33,300.0,3050.7,3050.7,3045.32,3045.33,300.0
2024-10-07 13:50:00,3046.06,3046.5,3042.53,3046.5,932.0,3046.06,3046.5,3042.53,3046.5,932.0
2024-10-07 14:00:00,3050.0,3058.19,3050.0,3058.19,400.0,3050.0,3058.19,3050.0,3058.19,400.0
2024-10-07 14:10:00,3058.19,3058.19,3058.19,3058.19,0.0,3058.19,3058.19,3058.19,3058.19,0.0
2024-10-07 14:20:00,3058.16,3059.65,3052.45,3058.09,1518.0,3058.16,3059.65,3052.45,3058.09,1518.0
2024-10-07 14:30:00,3054.67,3054.67,3052.35,3052.35,800.0,3054.67,3054.67,3052.35,3052.35,800.0
2024-10-07 14:40:00,3050.68,3050.68,3046.91,3049.1,400.0,3050.68,3050.68,3046.91,3049.1,400.0
2024-10-07 14:50:00,3044.76,3046.27,3043.07,3044.49,500.0,3044.76,3046.27,3043.07,3044.49,500.0
2024-10-07 15:00:00,3043.07,3047.88,3043.07,3047.88,200.0,3043.07,3047.88,3043.07,3047.88,200.0
2024-10-07 15:10:00,3051.39,3054.54,3051.38,3054.54,300.0,3051.39,3054.54,3051.38,3054.54,300.0
2024-10-07 15:20:00,3050.16,3054.55,3050.15,3054.55,200.0,3050.16,3054.55,3050.15,3054.55,200.0
2024-10-07 15:30:00,3055.13,3055.13,3055.13,3055.13,100.0,3055.13,3055.13,3055.13,3055.13,100.0
2024-10-07 15:40:00,3051.7,3055.49,3050.0,3055.49,2340.0,3051.7,3055.49,3050.0,3055.49,2340.0
2024-10-07 15:50:00,3056.17,3060.14,3049.31,3049.68,3583.0,3056.17,3060.14,3049.31,3049.68,3583.0
2024-10-08 09:30:00,3072.22,3072.22,3052.45,3063.3,1002.0,3072.22,3072.22,3052.45,3063.3,1002.0
2024-10-08 09:40:00,3053.97,3053.97,3053.97,3053.97,100.0,3053.97,3053.97,3053.97,3053.97,100.0
2024-10-08 09:50:00,3048.58,3053.36,3048.57,3049.78,300.0,3048.58,3053.36,3048.57,3049.78,300.0
2024-10-08 10:00:00,3049.78,3049.78,3049.78,3049.78,0.0,3049.78,3049.78,3049.78,3049.78,0.0
2024-10-08 10:10:00,3042.07,3042.07,3042.06,3042.07,245.0,3042.07,3042.07,3042.06,3042.07,245.0
2024-10-08 10:20:00,3043.99,3045.65,3043.43,3045.65,400.0,3043.99,3045.65,3043.43,3045.65,400.0
2024-10-08 10:30:00,3053.63,3053.63,3053.63,3053.63,247.0,3053.63,3053.63,3053.63,3053.63,247.0
2024-10-08 10:40:00,3057.41,3058.63,3055.97,3055.97,740.0,3057.41,3058.63,3055.97,3055.97,740.0
2024-10-08 10:50:00,3064.0,3064.0,3059.52,3059.52,800.0,3064.0,3064.0,3059.52,3059.52,800.0
2024-10-08 11:00:00,3059.9,3061.75,3059.9,3061.27,900.0,3059.9,3061.75,3059.9,3061.27,900.0
2024-10-08 11:10:00,3074.76,3074.76,3069.46,3069.47,349.0,3074.76,3074.76,3069.46,3069.47,349.0
2024-10-08 11:20:00,3076.83,3076.83,3076.82,3076.83,100.0,3076.83,3076.83,3076.82,3076.83,100.0
2024-10-08 11:30:00,3082.56,3084.9,3082.56,3084.89,200.0,3082.56,3084.9,3082.56,3084.89,200.0
2024-10-08 11:40:00,3084.61,3084.61,3084.61,3084.61,200.0,3084.61,3084.61,3084.61,3084.61,200.0
2024-10-08 11:50:00,3077.66,3077.69,3077.61,3077.61,700.0,3077.66,3077.69,3077.61,3077.61,700.0
2024-10-08 12:00:00,3071.33,3071.34,3071.33,3071.33,590.0,3071.33,3071.34,3071.33,3071.33,590.0
2024-10-08 12:10:00,3073.33,3073.33,3073.33,3073.33,200.0,3073.33,3073.33,3073.33,3073.33,200.0
2024-10-08 12:20:00,3073.33,3073.33,3073.33,3073.33,0.0,3073.33,3073.33,3073.33,3073.33,0.0
2024-10-08 12:30:00,3078.93,3078.93,3078.2,3078.2,200.0,3078.93,3078.93,3078.2,3078.2,200.0
2024-10-08 12:40:00,3078.2,3078.2,3078.2,3078.2,0.0,3078.2,3078.2,3078.2,3078.2,0.0
2024-10-08 12:50:00,3078.2,3078.2,3078.2,3078.2,0.0,3078.2,3078.2,3078.2,3078.2,0.0
2024-10-08 13:00:00,3070.0,3070.0,3067.0,3067.0,470.0,3070.0,3070.0,3067.0,3067.0,470.0
2024-10-08 13:10:00,3067.0,3067.0,3067.0,3067.0,0.0,3067.0,3067.0,3067.0,3067.0,0.0
2024-10-08 13:20:00,3073.71,3073.71,3073.71,3073.71,100.0,3073.71,3073.71,3073.71,3073.71,100.0
2024-10-08 13:30:00,3073.71,3073.71,3073.71,3073.71,0.0,3073.71,3073.71,3073.71,3073.71,0.0
2024-10-08 13:40:00,3073.71,3073.71,3073.71,3073.71,0.0,3073.71,3073.71,3073.71,3073.71,0.0
2024-10-08 13:50:00,3070.11,3070.12,3070.11,3070.11,100.0,3070.11,3070.12,3070.11,3070.11,100.0
2024-10-08 14:00:00,3077.56,3079.26,3077.56,3079.25,450.0,3077.56,3079.26,3077.56,3079.25,450.0
2024-10-08 14:10:00,3079.26,3083.21,3078.06,3083.21,800.0,3079.26,3083.21,3078.06,3083.21,800.0
2024-10-08 14:20:00,3087.95,3088.36,3087.94,3088.36,254.0,3087.95,3088.36,3087.94,3088.36,254.0
2024-10-08 14:30:00,3082.75,3082.75,3076.76,3077.36,2101.0,3082.75,3082.75,3076.76,3077.36,2101.0
2024-10-08 14:40:00,3076.81,3079.44,3076.81,3078.31,1710.0,3076.81,3079.44,3076.81,3078.31,1710.0
2024-10-08 14:50:00,3086.77,3086.77,3082.32,3082.32,274.0,3086.77,3086.77,3082.32,3082.32,274.0
2024-10-08 15:00:00,3086.15,3086.15,3084.43,3084.43,1087.0,3086.15,3086.15,3084.43,3084.43,1087.0
2024-10-08 15:10:00,3084.64,3089.26,3084.64,3089.26,700.0,3084.64,3089.26,3084.64,3089.26,700.0
2024-10-08 15:20:00,3089.66,3096.82,3089.65,3095.34,1399.0,3089.66,3096.82,3089.65,3095.34,1399.0
2024-10-08 15:30:00,3095.76,3096.06,3090.84,3095.46,1842.0,3095.76,3096.06,3090.84,3095.46,1842.0
2024-10-08 15:40:00,3096.53,3098.11,3090.23,3096.4,2156.0,3096.53,3098.11,3090.23,3096.4,2156.0
2024-10-08 15:50:00,3096.09,3102.49,3093.35,3095.4,5358.0,3096.09,3102.49,3093.35,3095.4,5358.0
2024-10-09 09:30:00,3088.06,3114.55,3085.36,3114.55,1156.0,3088.06,3114.55,3085.36,3114.55,1156.0
2024-10-09 09:40:00,3114.33,3114.33,3109.01,3109.01,300.0,3114.33,3114.33,3109.01,3109.01,300.0
2024-10-09 09:50:00,3109.01,3109.01,3109.01,3109.01,0.0,3109.01,3109.01,3109.01,3109.01,0.0
2024-10-09 10:00:00,3119.9,3123.22,3119.9,3121.97,705.0,3119.9,3123.22,3119.9,3121.97,705.0
2024-10-09 10:10:00,3115.27,3115.27,3106.32,3106.32,738.0,3115.27,3115.27,3106.32,3106.32,738.0
2024-10-09 10:20:00,3102.43,3111.69,3097.0,3111.69,1975.0,3102.43,3111.69,3097.0,3111.69,1975.0
2024-10-09 10:30:00,3127.33,3127.33,3123.0,3123.0,360.0,3127.33,3127.33,3123.0,3123.0,360.0
2024-10-09 10:40:00,3130.49,3135.86,3129.65,3135.86,1100.0,3130.49,3135.86,3129.65,3135.86,1100.0
2024-10-09 10:50:00,3139.9,3157.34,3123.51,3148.25,1508.0,3139.9,3157.34,3123.51,3148.25,1508.0
2024-10-09 11:00:00,3144.4,3157.34,3132.47,3146.35,1086.0,3144.4,3157.34,3132.47,3146.35,1086.0
2024-10-09 11:10:00,3123.59,3132.05,3123.59,3132.05,500.0,3123.59,3132.05,3123.59,3132.05,500.0
2024-10-09 11:20:00,3139.0,3139.0,3135.71,3137.6,300.0,3139.0,3139.0,3135.71,3137.6,300.0
2024-10-09 11:30:00,3137.6,3137.6,3137.6,3137.6,0.0,3137.6,3137.6,3137.6,3137.6,0.0
2024-10-09 11:40:00,3142.8,3142.8,3142.8,3142.8,100.0,3142.8,3142.8,3142.8,3142.8,100.0
2024-10-09 11:50:00,3150.71,3150.71,3147.85,3147.85,300.0,3150.71,3150.71,3147.85,3147.85,300.0
2024-10-09 12:00:00,3159.81,3159.81,3153.75,3153.76,200.0,3159.81,3159.81,3153.75,3153.76,200.0
2024-10-09 12:10:00,3156.34,3156.34,3156.25,3156.25,200.0,3156.34,3156.34,3156.25,3156.25,200.0
2024-10-09 12:20:00,3144.09,3144.09,3144.09,3144.09,100.0,3144.09,3144.09,3144.09,3144.09,100.0
2024-10-09 12:30:00,3144.09,3144.09,3144.09,3144.09,0.0,3144.09,3144.09,3144.09,3144.09,0.0
2024-10-09 12:40:00,3144.09,3144.09,3144.09,3144.09,0.0,3144.09,3144.09,3144.09,3144.09,0.0
2024-10-09 12:50:00,3144.09,3144.09,3144.09,3144.09,0.0,3144.09,3144.09,3144.09,3144.09,0.0
2024-10-09 13:00:00,3144.09,3144.09,3144.09,3144.09,0.0,3144.09,3144.09,3144.09,3144.09,0.0
2024-10-09 13:10:00,3140.21,3140.21,3140.21,3140.21,100.0,3140.21,3140.21,3140.21,3140.21,100.0
2024-10-09 13:20:00,3140.21,3140.3,3140.21,3140.3,200.0,3140.21,3140.3,3140.21,3140.3,200.0
2024-10-09 13:30:00,3140.3,3140.3,3140.3,3140.3,0.0,3140.3,3140.3,3140.3,3140.3,0.0
2024-10-09 13:40:00,3140.21,3140.21,3140.21,3140.21,100.0,3140.21,3140.21,3140.21,3140.21,100.0
2024-10-09 13:50:00,3136.52,3136.52,3134.44,3134.45,623.0,3136.52,3136.52,3134.44,3134.45,623.0
2024-10-09 14:00:00,3135.0,3135.0,3135.0,3135.0,100.0,3135.0,3135.0,3135.0,3135.0,100.0
2024-10-09 14:10:00,3135.0,3135.0,3135.0,3135.0,0.0,3135.0,3135.0,3135.0,3135.0,0.0
2024-10-09 14:20:00,3118.68,3119.02,3118.68,3119.02,461.0,3118.68,3119.02,3118.68,3119.02,461.0
2024-10-09 14:30:00,3120.0,3120.0,3120.0,3120.0,100.0,3120.0,3120.0,3120.0,3120.0,100.0
2024-10-09 14:40:00,3120.0,3120.0,3120.0,3120.0,0.0,3120.0,3120.0,3120.0,3120.0,0.0
2024-10-09 14:50:00,3119.29,3119.29,3117.82,3117.82,413.0,3119.29,3119.29,3117.82,3117.82,413.0
2024-10-09 15:00:00,3116.11,3116.11,3116.11,3116.11,100.0,3116.11,3116.11,3116.11,3116.11,100.0
2024-10-09 15:10:00,3115.78,3115.78,3115.78,3115.78,100.0,3115.78,3115.78,3115.78,3115.78,100.0
2024-10-09 15:20:00,3117.5,3118.71,3117.5,3118.71,225.0,3117.5,3118.71,3117.5,3118.71,225.0
2024-10-09 15:30:00,3123.47,3123.47,3123.47,3123.47,125.0,3123.47,3123.47,3123.47,3123.47,125.0
2024-10-09 15:40:00,3136.53,3136.53,3128.28,3134.43,700.0,3136.53,3136.53,3128.28,3134.43,700.0
2024-10-09 15:50:00,3137.88,3147.53,3132.22,3147.53,4592.0,3137.88,3147.53,3132.22,3147.53,4592.0
2024-10-10 09:30:00,3156.44,3156.44,3116.0,3119.38,2773.0,3156.44,3156.44,3116.0,3119.38,2773.0
2024-10-10 09:40:00,3120.11,3120.11,3103.38,3106.79,300.0,3120.11,3120.11,3103.38,3106.79,300.0
2024-10-10 09:50:00,3109.58,3109.58,3100.96,3100.97,603.0,3109.58,3109.58,3100.96,3100.97,603.0
2024-10-10 10:00:00,3102.69,3109.73,3102.68,3109.73,200.0,3102.69,3109.73,3102.68,3109.73,200.0
2024-10-10 10:10:00,3109.73,3109.73,3109.73,3109.73,0.0,3109.73,3109.73,3109.73,3109.73,0.0
2024-10-10 10:20:00,3089.95,3089.95,3087.83,3087.83,200.0,3089.95,3089.95,3087.83,3087.83,200.0
2024-10-10 10:30:00,3094.02,3094.02,3091.0,3091.0,200.0,3094.02,3094.02,3091.0,3091.0,200.0
2024-10-10 10:40:00,3092.11,3092.11,3089.08,3089.08,400.0,3092.11,3092.11,3089.08,3089.08,400.0
2024-10-10 10:50:00,3087.71,3087.71,3087.71,3087.71,125.0,3087.71,3087.71,3087.71,3087.71,125.0
2024-10-10 11:00:00,3087.71,3087.71,3087.71,3087.71,0.0,3087.71,3087.71,3087.71,3087.71,0.0
2024-10-10 11:10:00,3098.05,3102.35,3098.05,3102.35,300.0,3098.05,3102.35,3098.05,3102.35,300.0
2024-10-10 11:20:00,3102.35,3102.35,3102.35,3102.35,0.0,3102.35,3102.35,3102.35,3102.35,0.0
2024-10-10 11:30:00,3102.35,3102.35,3102.35,3102.35,0.0,3102.35,3102.35,3102.35,3102.35,0.0
2024-10-10 11:40:00,3102.35,3102.35,3102.35,3102.35,0.0,3102.35,3102.35,3102.35,3102.35,0.0
2024-10-10 11:50:00,3114.98,3114.98,3114.97,3114.98,100.0,3114.98,3114.98,3114.97,3114.98,100.0
2024-10-10 12:00:00,3109.19,3109.99,3107.72,3109.99,400.0,3109.19,3109.99,3107.72,3109.99,400.0
2024-10-10 12:10:00,3108.16,3108.16,3108.15,3108.16,100.0,3108.16,3108.16,3108.15,3108.16,100.0
2024-10-10 12:20:00,3112.82,3115.29,3112.81,3114.0,400.0,3112.82,3115.29,3112.81,3114.0,400.0
2024-10-10 12:30:00,3115.13,3115.33,3112.18,3112.4,500.0,3115.13,3115.33,3112.18,3112.4,500.0
2024-10-10 12:40:00,3112.4,3119.54,3112.4,3119.54,700.0,3112.4,3119.54,3112.4,3119.54,700.0
2024-10-10 12:50:00,3119.16,3119.16,3115.92,3115.92,1100.0,3119.16,3119.16,3115.92,3115.92,1100.0
2024-10-10 13:00:00,3114.69,3114.69,3114.26,3114.26,300.0,3114.69,3114.69,3114.26,3114.26,300.0
2024-10-10 13:10:00,3114.06,3118.97,3114.06,3118.97,300.0,3114.06,3118.97,3114.06,3118.97,300.0
2024-10-10 13:20:00,3116.75,3121.08,3108.97,3108.98,3154.0,3116.75,3121.08,3108.97,3108.98,3154.0
2024-10-10 13:30:00,3107.38,3107.38,3094.88,3094.88,4305.0,3107.38,3107.38,3094.88,3094.88,4305.0
2024-10-10 13:40:00,3094.88,3094.88,3094.88,3094.88,0.0,3094.88,3094.88,3094.88,3094.88,0.0
2024-10-10 13:50:00,3088.6,3088.6,3083.55,3083.56,300.0,3088.6,3088.6,3083.55,3083.56,300.0
2024-10-10 14:00:00,3083.56,3083.56,3083.56,3083.56,0.0,3083.56,3083.56,3083.56,3083.56,0.0
2024-10-10 14:10:00,3083.56,3083.56,3083.56,3083.56,0.0,3083.56,3083.56,3083.56,3083.56,0.0
2024-10-10 14:20:00,3083.56,3083.56,3083.56,3083.56,0.0,3083.56,3083.56,3083.56,3083.56,0.0
2024-10-10 14:30:00,3096.82,3096.82,3096.54,3096.82,428.0,3096.82,3096.82,3096.54,3096.82,428.0
2024-10-10 14:40:00,3096.37,3096.62,3096.37,3096.62,200.0,3096.37,3096.62,3096.37,3096.62,200.0
2024-10-10 14:50:00,3097.82,3100.24,3097.82,3100.24,400.0,3097.82,3100.24,3097.82,3100.24,400.0
2024-10-10 15:00:00,3098.37,3098.37,3096.23,3096.23,200.0,3098.37,3098.37,3096.23,3096.23,200.0
2024-10-10 15:10:00,3095.51,3095.51,3095.51,3095.51,300.0,3095.51,3095.51,3095.51,3095.51,300.0
2024-10-10 15:20:00,3094.38,3094.38,3094.38,3094.38,100.0,3094.38,3094.38,3094.38,3094.38,100.0
2024-10-10 15:30:00,3096.06,3096.06,3093.66,3093.66,1800.0,3096.06,3096.06,3093.66,3093.66,1800.0
2024-10-10 15:40:00,3096.0,3096.0,3091.99,3091.99,2406.0,3096.0,3096.0,3091.99,3091.99,2406.0
2024-10-10 15:50:00,3096.58,3108.67,3092.02,3102.86,5299.0,3096.58,3108.67,3092.02,3102.86,5299.0
2024-10-11 09:30:00,3122.17,3127.43,3115.94,3122.35,729.0,3122.17,3127.43,3115.94,3122.35,729.0
2024-10-11 09:40:00,3122.35,3122.35,3122.35,3122.35,0.0,3122.35,3122.35,3122.35,3122.35,0.0
2024-10-11 09:50:00,3122.35,3122.35,3122.35,3122.35,0.0,3122.35,3122.35,3122.35,3122.35,0.0
2024-10-11 10:00:00,3100.11,3100.11,3100.11,3100.11,100.0,3100.11,3100.11,3100.11,3100.11,100.0
2024-10-11 10:10:00,3104.14,3122.55,3104.14,3122.55,261.0,3104.14,3122.55,3104.14,3122.55,261.0
2024-10-11 10:20:00,3105.09,3106.3,3105.09,3106.3,200.0,3105.09,3106.3,3105.09,3106.3,200.0
2024-10-11 10:30:00,3111.31,3111.31,3111.31,3111.31,100.0,3111.31,3111.31,3111.31,3111.31,100.0
2024-10-11 10:40:00,3119.42,3119.42,3116.86,3116.86,740.0,3119.42,3119.42,3116.86,3116.86,740.0
2024-10-11 10:50:00,3116.86,3116.86,3116.86,3116.86,0.0,3116.86,3116.86,3116.86,3116.86,0.0
2024-10-11 11:00:00,3125.0,3125.0,3125.0,3125.0,100.0,3125.0,3125.0,3125.0,3125.0,100.0
2024-10-11 11:10:00,3124.34,3124.56,3124.34,3124.56,200.0,3124.34,3124.56,3124.34,3124.56,200.0
2024-10-11 11:20:00,3124.44,3126.56,3124.44,3126.56,438.0,3124.44,3126.56,3124.44,3126.56,438.0
2024-10-11 11:30:00,3125.0,3134.8,3125.0,3134.8,362.0,3125.0,3134.8,3125.0,3134.8,362.0
2024-10-11 11:40:00,3135.89,3138.99,3135.89,3138.99,425.0,3135.89,3138.99,3135.89,3138.99,425.0
2024-10-11 11:50:00,3138.99,3138.99,3138.99,3138.99,0.0,3138.99,3138.99,3138.99,3138.99,0.0
2024-10-11 12:00:00,3138.99,3138.99,3138.99,3138.99,100.0,3138.99,3138.99,3138.99,3138.99,100.0
2024-10-11 12:10:00,3136.46,3138.99,3136.45,3137.22,925.0,3136.46,3138.99,3136.45,3137.22,925.0
2024-10-11 12:20:00,3129.67,3129.67,3129.67,3129.67,100.0,3129.67,3129.67,3129.67,3129.67,100.0
2024-10-11 12:30:00,3126.01,3130.68,3126.01,3130.68,400.0,3126.01,3130.68,3126.01,3130.68,400.0
2024-10-11 12:40:00,3132.51,3134.17,3132.5,3134.17,300.0,3132.51,3134.17,3132.5,3134.17,300.0
2024-10-11 12:50:00,3134.94,3134.94,3134.94,3134.94,200.0,3134.94,3134.94,3134.94,3134.94,200.0
2024-10-11 13:00:00,3132.0,3134.59,3132.0,3134.59,200.0,3132.0,3134.59,3132.0,3134.59,200.0
2024-10-11 13:10:00,3134.59,3134.59,3134.59,3134.59,0.0,3134.59,3134.59,3134.59,3134.59,0.0
2024-10-11 13:20:00,3122.81,3122.81,3122.81,3122.81,100.0,3122.81,3122.81,3122.81,3122.81,100.0
2024-10-11 13:30:00,3122.88,3122.88,3122.88,3122.88,100.0,3122.88,3122.88,3122.88,3122.88,100.0
2024-10-11 13:40:00,3123.8,3123.8,3123.8,3123.8,100.0,3123.8,3123.8,3123.8,3123.8,100.0
2024-10-11 13:50:00,3123.8,3123.8,3123.8,3123.8,0.0,3123.8,3123.8,3123.8,3123.8,0.0
2024-10-11 14:00:00,3124.9,3124.9,3124.9,3124.9,100.0,3124.9,3124.9,3124.9,3124.9,100.0
2024-10-11 14:10:00,3124.9,3124.9,3124.9,3124.9,0.0,3124.9,3124.9,3124.9,3124.9,0.0
2024-10-11 14:20:00,3124.9,3124.9,3124.9,3124.9,0.0,3124.9,3124.9,3124.9,3124.9,0.0
2024-10-11 14:30:00,3124.9,3124.9,3124.9,3124.9,0.0,3124.9,3124.9,3124.9,3124.9,0.0
2024-10-11 14:40:00,3130.26,3131.61,3130.26,3131.61,400.0,3130.26,3131.61,3130.26,3131.61,400.0
2024-10-11 14:50:00,3132.42,3134.64,3132.42,3134.64,500.0,3132.42,3134.64,3132.42,3134.64,500.0
2024-10-11 15:00:00,3132.41,3132.41,3131.26,3131.26,836.0,3132.41,3132.41,3131.26,3131.26,836.0
2024-10-11 15:10:00,3123.78,3123.78,3121.0,3123.29,510.0,3123.78,3123.78,3121.0,3123.29,510.0
2024-10-11 15:20:00,3123.36,3123.77,3123.36,3123.77,200.0,3123.36,3123.77,3123.36,3123.77,200.0
2024-10-11 15:30:00,3125.0,3125.0,3125.0,3125.0,200.0,3125.0,3125.0,3125.0,3125.0,200.0
2024-10-11 15:40:00,3126.0,3129.34,3126.0,3129.04,718.0,3126.0,3129.34,3126.0,3129.04,718.0
2024-10-11 15:50:00,3130.22,3133.58,3125.77,3127.33,1711.0,3130.22,3133.58,3125.77,3127.33,1711.0
2024-10-14 09:30:00,3075.15,3112.06,3075.15,3089.71,2371.0,3075.15,3112.06,3075.15,3089.71,2371.0
2024-10-14 09:40:00,3092.58,3102.36,3086.89,3102.36,1782.0,3092.58,3102.36,3086.89,3102.36,1782.0
2024-10-14 09:50:00,3102.36,3102.36,3102.36,3102.36,0.0,3102.36,3102.36,3102.36,3102.36,0.0
2024-10-14 10:00:00,3119.33,3125.5,3114.52,3114.52,500.0,3119.33,3125.5,3114.52,3114.52,500.0
2024-10-14 10:10:00,3113.5,3119.63,3111.35,3119.63,301.0,3113.5,3119.63,3111.35,3119.63,301.0
2024-10-14 10:20:00,3122.36,3125.64,3122.35,3125.64,200.0,3122.36,3125.64,3122.35,3125.64,200.0
2024-10-14 10:30:00,3125.12,3125.12,3125.12,3125.12,100.0,3125.12,3125.12,3125.12,3125.12,100.0
2024-10-14 10:40:00,3139.49,3139.49,3132.01,3132.01,200.0,3139.49,3139.49,3132.01,3132.01,200.0
2024-10-14 10:50:00,3132.01,3132.01,3132.01,3132.01,0.0,3132.01,3132.01,3132.01,3132.01,0.0
2024-10-14 11:00:00,3139.64,3139.64,3139.64,3139.64,100.0,3139.64,3139.64,3139.64,3139.64,100.0
2024-10-14 11:10:00,3149.11,3149.11,3144.0,3144.0,203.0,3149.11,3149.11,3144.0,3144.0,203.0
2024-10-14 11:20:00,3146.52,3146.52,3143.85,3143.85,200.0,3146.52,3146.52,3143.85,3143.85,200.0
2024-10-14 11:30:00,3143.85,3143.85,3143.85,3143.85,0.0,3143.85,3143.85,3143.85,3143.85,0.0
2024-10-14 11:40:00,3150.45,3150.46,3150.45,3150.45,100.0,3150.45,3150.46,3150.45,3150.45,100.0
2024-10-14 11:50:00,3161.46,3161.46,3160.47,3160.47,222.0,3161.46,3161.46,3160.47,3160.47,222.0
2024-10-14 12:00:00,3157.61,3157.61,3157.6,3157.61,181.0,3157.61,3157.61,3157.6,3157.61,181.0
2024-10-14 12:10:00,3157.61,3157.61,3157.61,3157.61,0.0,3157.61,3157.61,3157.61,3157.61,0.0
2024-10-14 12:20:00,3155.0,3155.0,3155.0,3155.0,100.0,3155.0,3155.0,3155.0,3155.0,100.0
2024-10-14 12:30:00,3159.8,3159.8,3159.8,3159.8,100.0,3159.8,3159.8,3159.8,3159.8,100.0
2024-10-14 12:40:00,3158.89,3158.89,3158.88,3158.89,100.0,3158.89,3158.89,3158.88,3158.89,100.0
2024-10-14 12:50:00,3160.83,3166.03,3160.83,3166.03,216.0,3160.83,3166.03,3160.83,3166.03,216.0
2024-10-14 13:00:00,3161.55,3161.55,3161.55,3161.55,111.0,3161.55,3161.55,3161.55,3161.55,111.0
2024-10-14 13:10:00,3163.12,3165.56,3161.6,3165.56,1570.0,3163.12,3165.56,3161.6,3165.56,1570.0
2024-10-14 13:20:00,3165.76,3167.26,3164.14,3164.14,940.0,3165.76,3167.26,3164.14,3164.14,940.0
2024-10-14 13:30:00,3164.14,3164.14,3164.14,3164.14,0.0,3164.14,3164.14,3164.14,3164.14,0.0
2024-10-14 13:40:00,3161.04,3161.04,3161.04,3161.04,100.0,3161.04,3161.04,3161.04,3161.04,100.0
2024-10-14 13:50:00,3164.0,3164.0,3156.51,3160.36,463.0,3164.0,3164.0,3156.51,3160.36,463.0
2024-10-14 14:00:00,3158.76,3163.21,3158.75,3162.49,1149.0,3158.76,3163.21,3158.75,3162.49,1149.0
2024-10-14 14:10:00,3166.68,3167.0,3165.0,3165.0,600.0,3166.68,3167.0,3165.0,3165.0,600.0
2024-10-14 14:20:00,3165.0,3165.0,3165.0,3165.0,0.0,3165.0,3165.0,3165.0,3165.0,0.0
2024-10-14 14:30:00,3164.31,3164.31,3164.0,3164.0,500.0,3164.31,3164.31,3164.0,3164.0,500.0
2024-10-14 14:40:00,3164.0,3165.06,3159.29,3159.3,500.0,3164.0,3165.06,3159.29,3159.3,500.0
2024-10-14 14:50:00,3154.35,3159.31,3154.35,3157.15,1079.0,3154.35,3159.31,3154.35,3157.15,1079.0
2024-10-14 15:00:00,3159.81,3165.06,3159.27,3164.21,1297.0,3159.81,3165.06,3159.27,3164.21,1297.0
2024-10-14 15:10:00,3162.7,3165.06,3160.44,3163.4,2737.0,3162.7,3165.06,3160.44,3163.4,2737.0
2024-10-14 15:20:00,3160.85,3161.5,3159.72,3159.73,300.0,3160.85,3161.5,3159.72,3159.73,300.0
2024-10-14 15:30:00,3160.27,3160.27,3159.7,3159.7,300.0,3160.27,3160.27,3159.7,3159.7,300.0
2024-10-14 15:40:00,3157.91,3160.0,3157.91,3160.0,200.0,3157.91,3160.0,3157.91,3160.0,200.0
2024-10-14 15:50:00,3158.53,3160.0,3154.5,3157.83,4887.0,3158.53,3160.0,3154.5,3157.83,4887.0
2024-10-15 09:30:00,3127.0,3160.0,3101.86,3145.1,4897.0,3127.0,3160.0,3101.86,3145.1,4897.0
2024-10-15 09:40:00,3142.49,3144.13,3135.31,3144.13,400.0,3142.49,3144.13,3135.31,3144.13,400.0
2024-10-15 09:50:00,3144.13,3144.13,3144.13,3144.13,0.0,3144.13,3144.13,3144.13,3144.13,0.0
2024-10-15 10:00:00,3129.92,3135.28,3129.92,3135.28,554.0,3129.92,3135.28,3129.92,3135.28,554.0
2024-10-15 10:10:00,3140.0,3153.49,3140.0,3153.48,2167.0,3140.0,3153.49,3140.0,3153.48,2167.0
2024-10-15 10:20:00,3154.11,3159.3,3153.54,3159.3,1100.0,3154.11,3159.3,3153.54,3159.3,1100.0
2024-10-15 10:30:00,3160.61,3160.61,3150.17,3153.19,2253.0,3160.61,3160.61,3150.17,3153.19,2253.0
2024-10-15 10:40:00,3152.47,3152.47,3146.39,3146.39,200.0,3152.47,3152.47,3146.39,3146.39,200.0
2024-10-15 10:50:00,3122.71,3122.71,3117.77,3117.77,526.0,3122.71,3122.71,3117.77,3117.77,526.0
2024-10-15 11:00:00,3119.94,3131.85,3119.94,3131.85,500.0,3119.94,3131.85,3119.94,3131.85,500.0
2024-10-15 11:10:00,3134.85,3138.63,3134.29,3138.63,800.0,3134.85,3138.63,3134.29,3138.63,800.0
2024-10-15 11:20:00,3139.16,3139.17,3130.37,3130.88,1475.0,3139.16,3139.17,3130.37,3130.88,1475.0
2024-10-15 11:30:00,3130.39,3130.39,3122.33,3124.39,1000.0,3130.39,3130.39,3122.33,3124.39,1000.0
2024-10-15 11:40:00,3120.79,3120.79,3107.06,3107.3,5520.0,3120.79,3120.79,3107.06,3107.3,5520.0
2024-10-15 11:50:00,3105.3,3106.89,3099.83,3106.89,2434.0,3105.3,3106.89,3099.83,3106.89,2434.0
2024-10-15 12:00:00,3106.88,3112.76,3106.88,3112.75,799.0,3106.88,3112.76,3106.88,3112.75,799.0
2024-10-15 12:10:00,3111.14,3111.14,3097.4,3097.4,500.0,3111.14,3111.14,3097.4,3097.4,500.0
2024-10-15 12:20:00,3098.28,3103.5,3097.28,3097.51,700.0,3098.28,3103.5,3097.28,3097.51,700.0
2024-10-15 12:30:00,3094.22,3097.42,3091.47,3091.47,1300.0,3094.22,3097.42,3091.47,3091.47,1300.0
2024-10-15 12:40:00,3089.0,3091.46,3089.0,3091.46,400.0,3089.0,3091.46,3089.0,3091.46,400.0
2024-10-15 12:50:00,3089.05,3089.05,3089.05,3089.05,105.0,3089.05,3089.05,3089.05,3089.05,105.0
2024-10-15 13:00:00,3089.05,3090.71,3089.05,3090.71,302.0,3089.05,3090.71,3089.05,3090.71,302.0
2024-10-15 13:10:00,3089.95,3097.64,3089.24,3097.64,600.0,3089.95,3097.64,3089.24,3097.64,600.0
2024-10-15 13:20:00,3097.64,3105.12,3097.64,3102.89,3915.0,3097.64,3105.12,3097.64,3102.89,3915.0
2024-10-15 13:30:00,3101.24,3101.24,3094.1,3094.11,2175.0,3101.24,3101.24,3094.1,3094.11,2175.0
2024-10-15 13:40:00,3092.66,3098.22,3092.66,3094.31,975.0,3092.66,3098.22,3092.66,3094.31,975.0
2024-10-15 13:50:00,3094.42,3094.42,3087.25,3087.25,600.0,3094.42,3094.42,3087.25,3087.25,600.0
2024-10-15 14:00:00,3087.25,3087.25,3087.25,3087.25,304.0,3087.25,3087.25,3087.25,3087.25,304.0
2024-10-15 14:10:00,3085.14,3086.95,3079.62,3082.68,2711.0,3085.14,3086.95,3079.62,3082.68,2711.0
2024-10-15 14:20:00,3078.36,3078.36,3078.36,3078.36,219.0,3078.36,3078.36,3078.36,3078.36,219.0
2024-10-15 14:30:00,3076.75,3084.69,3076.75,3084.69,713.0,3076.75,3084.69,3076.75,3084.69,713.0
2024-10-15 14:40:00,3087.6,3087.6,3085.15,3085.16,564.0,3087.6,3087.6,3085.15,3085.16,564.0
2024-10-15 14:50:00,3091.29,3094.23,3091.28,3094.23,800.0,3091.29,3094.23,3091.28,3094.23,800.0
2024-10-15 15:00:00,3095.25,3095.25,3091.48,3092.07,700.0,3095.25,3095.25,3091.48,3092.07,700.0
2024-10-15 15:10:00,3097.52,3097.52,3093.37,3093.37,512.0,3097.52,3097.52,3093.37,3093.37,512.0
2024-10-15 15:20:00,3093.92,3093.92,3091.82,3091.82,1120.0,3093.92,3093.92,3091.82,3091.82,1120.0
2024-10-15 15:30:00,3092.25,3092.25,3092.25,3092.25,100.0,3092.25,3092.25,3092.25,3092.25,100.0
2024-10-15 15:40:00,3099.0,3103.47,3093.5,3097.57,2111.0,3099.0,3103.47,3093.5,3097.57,2111.0
2024-10-15 15:50:00,3097.15,3108.43,3096.75,3103.94,7552.0,3097.15,3108.43,3096.75,3103.94,7552.0
2024-10-16 09:30:00,3100.0,3101.03,3078.46,3094.28,2090.0,3100.0,3101.03,3078.46,3094.28,2090.0
2024-10-16 09:40:00,3098.16,3126.68,3097.03,3126.68,1909.0,3098.16,3126.68,3097.03,3126.68,1909.0
2024-10-16 09:50:00,3120.16,3127.08,3116.82,3123.08,1381.0,3120.16,3127.08,3116.82,3123.08,1381.0
2024-10-16 10:00:00,3121.86,3121.9,3119.1,3121.9,805.0,3121.86,3121.9,3119.1,3121.9,805.0
2024-10-16 10:10:00,3121.91,3130.43,3121.9,3128.8,759.0,3121.91,3130.43,3121.9,3128.8,759.0
2024-10-16 10:20:00,3121.98,3121.98,3110.82,3110.83,817.0,3121.98,3121.98,3110.82,3110.83,817.0
2024-10-16 10:30:00,3111.49,3116.38,3110.82,3112.11,1070.0,3111.49,3116.38,3110.82,3112.11,1070.0
2024-10-16 10:40:00,3112.11,3112.11,3102.99,3102.99,1905.0,3112.11,3112.11,3102.99,3102.99,1905.0
2024-10-16 10:50:00,3108.82,3109.83,3105.56,3109.14,1308.0,3108.82,3109.83,3105.56,3109.14,1308.0
2024-10-16 11:00:00,3106.65,3109.14,3106.65,3109.14,622.0,3106.65,3109.14,3106.65,3109.14,622.0
2024-10-16 11:10:00,3109.14,3109.14,3109.14,3109.14,0.0,3109.14,3109.14,3109.14,3109.14,0.0
2024-10-16 11:20:00,3115.0,3121.44,3114.99,3121.44,200.0,3115.0,3121.44,3114.99,3121.44,200.0
2024-10-16 11:30:00,3123.34,3123.34,3121.44,3121.44,764.0,3123.34,3123.34,3121.44,3121.44,764.0
2024-10-16 11:40:00,3120.14,3120.14,3120.13,3120.14,200.0,3120.14,3120.14,3120.13,3120.14,200.0
2024-10-16 11:50:00,3127.46,3127.46,3127.46,3127.46,537.0,3127.46,3127.46,3127.46,3127.46,537.0
2024-10-16 12:00:00,3129.43,3129.44,3129.43,3129.43,200.0,3129.43,3129.44,3129.43,3129.43,200.0
2024-10-16 12:10:00,3129.43,3129.43,3129.43,3129.43,100.0,3129.43,3129.43,3129.43,3129.43,100.0
2024-10-16 12:20:00,3130.09,3130.09,3120.46,3120.46,529.0,3130.09,3130.09,3120.46,3120.46,529.0
2024-10-16 12:30:00,3120.46,3120.46,3120.46,3120.46,0.0,3120.46,3120.46,3120.46,3120.46,0.0
2024-10-16 12:40:00,3125.51,3125.51,3124.29,3124.3,453.0,3125.51,3125.51,3124.29,3124.3,453.0
2024-10-16 12:50:00,3124.61,3124.61,3116.7,3120.16,5405.0,3124.61,3124.61,3116.7,3120.16,5405.0
2024-10-16 13:00:00,3120.2,3120.6,3116.55,3116.55,1233.0,3120.2,3120.6,3116.55,3116.55,1233.0
2024-10-16 13:10:00,3116.55,3116.55,3116.55,3116.55,0.0,3116.55,3116.55,3116.55,3116.55,0.0
2024-10-16 13:20:00,3116.55,3116.55,3116.55,3116.55,100.0,3116.55,3116.55,3116.55,3116.55,100.0
2024-10-16 13:30:00,3116.55,3116.55,3109.07,3116.21,446.0,3116.55,3116.55,3109.07,3116.21,446.0
2024-10-16 13:40:00,3114.61,3118.31,3112.2,3112.2,709.0,3114.61,3118.31,3112.2,3112.2,709.0
2024-10-16 13:50:00,3113.94,3113.94,3113.94,3113.94,100.0,3113.94,3113.94,3113.94,3113.94,100.0
2024-10-16 14:00:00,3120.0,3120.54,3116.12,3120.54,1790.0,3120.0,3120.54,3116.12,3120.54,1790.0
2024-10-16 14:10:00,3121.81,3127.32,3121.81,3125.48,861.0,3121.81,3127.32,3121.81,3125.48,861.0
2024-10-16 14:20:00,3126.09,3132.55,3126.09,3132.55,300.0,3126.09,3132.55,3126.09,3132.55,300.0
2024-10-16 14:30:00,3131.05,3132.76,3129.96,3132.76,790.0,3131.05,3132.76,3129.96,3132.76,790.0
2024-10-16 14:40:00,3131.2,3131.21,3131.2,3131.2,100.0,3131.2,3131.21,3131.2,3131.2,100.0
2024-10-16 14:50:00,3127.41,3130.57,3127.41,3130.11,300.0,3127.41,3130.57,3127.41,3130.11,300.0
2024-10-16 15:00:00,3128.0,3128.0,3120.01,3120.01,200.0,3128.0,3128.0,3120.01,3120.01,200.0
2024-10-16 15:10:00,3124.51,3124.85,3118.92,3118.92,500.0,3124.51,3124.85,3118.92,3118.92,500.0
2024-10-16 15:20:00,3118.92,3126.01,3118.92,3126.01,616.0,3118.92,3126.01,3118.92,3126.01,616.0
2024-10-16 15:30:00,3129.89,3136.78,3128.75,3136.78,900.0,3129.89,3136.78,3128.75,3136.78,900.0
2024-10-16 15:40:00,3134.2,3134.2,3133.84,3133.84,200.0,3134.2,3134.2,3133.84,3133.84,200.0
2024-10-16 15:50:00,3130.63,3134.97,3126.73,3131.55,2791.0,3130.63,3134.97,3126.73,3131.55,2791.0
2024-10-17 09:30:00,3120.0,3130.0,3120.0,3130.0,657.0,3120.0,3130.0,3120.0,3130.0,657.0
2024-10-17 09:40:00,3130.0,3130.0,3130.0,3130.0,0.0,3130.0,3130.0,3130.0,3130.0,0.0
2024-10-17 09:50:00,3130.56,3130.56,3108.48,3110.49,800.0,3130.56,3130.56,3108.48,3110.49,800.0
2024-10-17 10:00:00,3122.49,3122.49,3110.13,3110.13,2300.0,3122.49,3122.49,3110.13,3110.13,2300.0
2024-10-17 10:10:00,3119.5,3119.5,3102.51,3106.0,3027.0,3119.5,3119.5,3102.51,3106.0,3027.0
2024-10-17 10:20:00,3107.68,3117.58,3107.67,3117.58,1618.0,3107.68,3117.58,3107.67,3117.58,1618.0
2024-10-17 10:30:00,3117.58,3117.58,3117.58,3117.58,0.0,3117.58,3117.58,3117.58,3117.58,0.0
2024-10-17 10:40:00,3117.58,3117.58,3117.58,3117.58,0.0,3117.58,3117.58,3117.58,3117.58,0.0
2024-10-17 10:50:00,3117.58,3117.58,3117.58,3117.58,0.0,3117.58,3117.58,3117.58,3117.58,0.0
2024-10-17 11:00:00,3119.43,3119.43,3117.58,3117.58,977.0,3119.43,3119.43,3117.58,3117.58,977.0
2024-10-17 11:10:00,3118.79,3135.88,3118.79,3131.92,1100.0,3118.79,3135.88,3118.79,3131.92,1100.0
2024-10-17 11:20:00,3132.59,3136.33,3132.59,3136.33,300.0,3132.59,3136.33,3132.59,3136.33,300.0
2024-10-17 11:30:00,3136.33,3136.33,3136.33,3136.33,100.0,3136.33,3136.33,3136.33,3136.33,100.0
2024-10-17 11:40:00,3137.18,3137.18,3137.18,3137.18,100.0,3137.18,3137.18,3137.18,3137.18,100.0
2024-10-17 11:50:00,3137.18,3137.18,3137.18,3137.18,0.0,3137.18,3137.18,3137.18,3137.18,0.0
2024-10-17 12:00:00,3137.18,3137.18,3137.18,3137.18,168.0,3137.18,3137.18,3137.18,3137.18,168.0
2024-10-17 12:10:00,3134.98,3134.98,3134.97,3134.98,100.0,3134.98,3134.98,3134.97,3134.98,100.0
2024-10-17 12:20:00,3134.98,3134.98,3134.98,3134.98,0.0,3134.98,3134.98,3134.98,3134.98,0.0
2024-10-17 12:30:00,3134.98,3134.98,3134.98,3134.98,0.0,3134.98,3134.98,3134.98,3134.98,0.0
2024-10-17 12:40:00,3143.1,3148.57,3143.1,3148.57,492.0,3143.1,3148.57,3143.1,3148.57,492.0
2024-10-17 12:50:00,3153.04,3153.19,3153.04,3153.19,439.0,3153.04,3153.19,3153.04,3153.19,439.0
2024-10-17 13:00:00,3152.54,3152.54,3152.54,3152.54,100.0,3152.54,3152.54,3152.54,3152.54,100.0
2024-10-17 13:10:00,3152.54,3152.54,3152.54,3152.54,0.0,3152.54,3152.54,3152.54,3152.54,0.0
2024-10-17 13:20:00,3151.45,3151.45,3151.45,3151.45,100.0,3151.45,3151.45,3151.45,3151.45,100.0
2024-10-17 13:30:00,3138.8,3142.26,3137.04,3141.19,1700.0,3138.8,3142.26,3137.04,3141.19,1700.0
2024-10-17 13:40:00,3141.19,3141.19,3141.19,3141.19,0.0,3141.19,3141.19,3141.19,3141.19,0.0
2024-10-17 13:50:00,3141.19,3141.19,3141.19,3141.19,0.0,3141.19,3141.19,3141.19,3141.19,0.0
2024-10-17 14:00:00,3141.19,3141.19,3141.19,3141.19,0.0,3141.19,3141.19,3141.19,3141.19,0.0
2024-10-17 14:10:00,3141.19,3141.19,3141.19,3141.19,0.0,3141.19,3141.19,3141.19,3141.19,0.0
2024-10-17 14:20:00,3144.29,3144.29,3144.29,3144.29,100.0,3144.29,3144.29,3144.29,3144.29,100.0
2024-10-17 14:30:00,3144.29,3144.29,3144.29,3144.29,0.0,3144.29,3144.29,3144.29,3144.29,0.0
2024-10-17 14:40:00,3153.26,3153.55,3153.26,3153.55,400.0,3153.26,3153.55,3153.26,3153.55,400.0
2024-10-17 14:50:00,3153.55,3153.55,3153.55,3153.55,100.0,3153.55,3153.55,3153.55,3153.55,100.0
2024-10-17 15:00:00,3150.84,3150.84,3150.84,3150.84,100.0,3150.84,3150.84,3150.84,3150.84,100.0
2024-10-17 15:10:00,3150.84,3150.84,3150.84,3150.84,200.0,3150.84,3150.84,3150.84,3150.84,200.0
2024-10-17 15:20:00,3150.83,3150.83,3144.0,3144.0,500.0,3150.83,3150.83,3144.0,3144.0,500.0
2024-10-17 15:30:00,3144.0,3144.0,3144.0,3144.0,0.0,3144.0,3144.0,3144.0,3144.0,0.0
2024-10-17 15:40:00,3151.29,3151.29,3146.51,3146.51,500.0,3151.29,3151.29,3146.51,3146.51,500.0
2024-10-17 15:50:00,3155.32,3158.0,3155.32,3155.38,2706.0,3155.32,3158.0,3155.32,3155.38,2706.0
2024-10-18 09:30:00,3180.46,3180.46,3180.46,3180.46,5084.0,3180.46,3180.46,3180.46,3180.46,5084.0
2024-10-18 09:40:00,3141.44,3174.93,3141.44,3159.97,2022.0,3141.44,3174.93,3141.44,3159.97,2022.0
2024-10-18 09:50:00,3168.77,3168.77,3168.5,3168.5,767.0,3168.77,3168.77,3168.5,3168.5,767.0
2024-10-18 10:00:00,3160.03,3160.03,3160.03,3160.03,200.0,3160.03,3160.03,3160.03,3160.03,200.0
2024-10-18 10:10:00,3158.09,3161.4,3158.09,3161.4,300.0,3158.09,3161.4,3158.09,3161.4,300.0
2024-10-18 10:20:00,3173.56,3173.56,3165.07,3166.27,693.0,3173.56,3173.56,3165.07,3166.27,693.0
2024-10-18 10:30:00,3166.27,3166.27,3166.27,3166.27,0.0,3166.27,3166.27,3166.27,3166.27,0.0
2024-10-18 10:40:00,3166.27,3166.27,3166.27,3166.27,0.0,3166.27,3166.27,3166.27,3166.27,0.0
2024-10-18 10:50:00,3188.43,3188.43,3184.86,3184.86,799.0,3188.43,3188.43,3184.86,3184.86,799.0
2024-10-18 11:00:00,3185.16,3189.21,3185.16,3188.0,300.0,3185.16,3189.21,3185.16,3188.0,300.0
2024-10-18 11:10:00,3184.86,3184.86,3184.86,3184.86,200.0,3184.86,3184.86,3184.86,3184.86,200.0
2024-10-18 11:20:00,3188.3,3188.3,3184.85,3184.85,400.0,3188.3,3188.3,3184.85,3184.85,400.0
2024-10-18 11:30:00,3184.85,3184.85,3177.05,3177.05,200.0,3184.85,3184.85,3177.05,3177.05,200.0
2024-10-18 11:40:00,3177.05,3177.05,3177.05,3177.05,0.0,3177.05,3177.05,3177.05,3177.05,0.0
2024-10-18 11:50:00,3177.05,3178.11,3177.05,3178.11,200.0,3177.05,3178.11,3177.05,3178.11,200.0
2024-10-18 12:00:00,3185.97,3185.97,3181.15,3182.11,1027.0,3185.97,3185.97,3181.15,3182.11,1027.0
2024-10-18 12:10:00,3188.0,3188.0,3188.0,3188.0,100.0,3188.0,3188.0,3188.0,3188.0,100.0
2024-10-18 12:20:00,3188.0,3188.0,3188.0,3188.0,0.0,3188.0,3188.0,3188.0,3188.0,0.0
2024-10-18 12:30:00,3188.0,3188.0,3188.0,3188.0,100.0,3188.0,3188.0,3188.0,3188.0,100.0
2024-10-18 12:40:00,3186.0,3186.0,3186.0,3186.0,100.0,3186.0,3186.0,3186.0,3186.0,100.0
2024-10-18 12:50:00,3189.32,3190.12,3188.02,3188.37,805.0,3189.32,3190.12,3188.02,3188.37,805.0
2024-10-18 13:00:00,3188.37,3188.37,3188.37,3188.37,208.0,3188.37,3188.37,3188.37,3188.37,208.0
2024-10-18 13:10:00,3188.37,3188.37,3188.37,3188.37,0.0,3188.37,3188.37,3188.37,3188.37,0.0
2024-10-18 13:20:00,3188.37,3188.37,3180.74,3180.74,200.0,3188.37,3188.37,3180.74,3180.74,200.0
2024-10-18 13:30:00,3180.74,3180.74,3180.74,3180.74,100.0,3180.74,3180.74,3180.74,3180.74,100.0
2024-10-18 13:40:00,3180.04,3180.04,3180.04,3180.04,100.0,3180.04,3180.04,3180.04,3180.04,100.0
2024-10-18 13:50:00,3178.43,3178.44,3171.12,3171.12,200.0,3178.43,3178.44,3171.12,3171.12,200.0
2024-10-18 14:00:00,3188.11,3189.72,3188.11,3189.72,400.0,3188.11,3189.72,3188.11,3189.72,400.0
2024-10-18 14:10:00,3189.73,3193.4,3188.98,3188.98,3061.0,3189.73,3193.4,3188.98,3188.98,3061.0
2024-10-18 14:20:00,3197.21,3197.21,3195.88,3195.88,300.0,3197.21,3197.21,3195.88,3195.88,300.0
2024-10-18 14:30:00,3191.18,3191.18,3187.05,3187.05,400.0,3191.18,3191.18,3187.05,3187.05,400.0
2024-10-18 14:40:00,3184.58,3184.58,3184.47,3184.47,300.0,3184.58,3184.58,3184.47,3184.47,300.0
2024-10-18 14:50:00,3184.47,3184.47,3171.21,3171.21,703.0,3184.47,3184.47,3171.21,3171.21,703.0
2024-10-18 15:00:00,3176.21,3178.67,3176.21,3178.67,1242.0,3176.21,3178.67,3176.21,3178.67,1242.0
2024-10-18 15:10:00,3178.67,3178.67,3176.36,3176.36,200.0,3178.67,3178.67,3176.36,3176.36,200.0
2024-10-18 15:20:00,3181.15,3181.15,3181.15,3181.15,400.0,3181.15,3181.15,3181.15,3181.15,400.0
2024-10-18 15:30:00,3176.82,3179.67,3176.82,3178.02,500.0,3176.82,3179.67,3176.82,3178.02,500.0
2024-10-18 15:40:00,3176.21,3176.21,3175.12,3175.74,700.0,3176.21,3176.21,3175.12,3175.74,700.0
2024-10-18 15:50:00,3176.14,3182.72,3176.14,3182.72,1478.0,3176.14,3182.72,3176.14,3182.72,1478.0
2024-10-21 09:30:00,3185.0,3185.0,3185.0,3185.0,569.0,3185.0,3185.0,3185.0,3185.0,569.0
2024-10-21 09:40:00,3185.0,3185.0,3185.0,3185.0,0.0,3185.0,3185.0,3185.0,3185.0,0.0
2024-10-21 09:50:00,3190.87,3190.87,3190.87,3190.87,100.0,3190.87,3190.87,3190.87,3190.87,100.0
2024-10-21 10:00:00,3190.95,3190.96,3188.94,3188.95,329.0,3190.95,3190.96,3188.94,3188.95,329.0
2024-10-21 10:10:00,3200.0,3200.0,3200.0,3200.0,1007.0,3200.0,3200.0,3200.0,3200.0,1007.0
2024-10-21 10:20:00,3196.11,3203.34,3195.23,3195.23,1100.0,3196.11,3203.34,3195.23,3195.23,1100.0
2024-10-21 10:30:00,3199.86,3199.86,3199.86,3199.86,100.0,3199.86,3199.86,3199.86,3199.86,100.0
2024-10-21 10:40:00,3208.55,3210.81,3208.55,3210.81,257.0,3208.55,3210.81,3208.55,3210.81,257.0
2024-10-21 10:50:00,3201.25,3201.25,3198.31,3198.31,300.0,3201.25,3201.25,3198.31,3198.31,300.0
2024-10-21 11:00:00,3196.93,3196.94,3195.54,3195.55,300.0,3196.93,3196.94,3195.54,3195.55,300.0
2024-10-21 11:10:00,3195.55,3195.55,3195.55,3195.55,0.0,3195.55,3195.55,3195.55,3195.55,0.0
2024-10-21 11:20:00,3200.18,3200.18,3200.17,3200.18,148.0,3200.18,3200.18,3200.17,3200.18,148.0
2024-10-21 11:30:00,3205.92,3205.92,3204.57,3204.57,239.0,3205.92,3205.92,3204.57,3204.57,239.0
2024-10-21 11:40:00,3207.27,3207.27,3201.09,3201.09,200.0,3207.27,3207.27,3201.09,3201.09,200.0
2024-10-21 11:50:00,3201.09,3201.09,3201.09,3201.09,0.0,3201.09,3201.09,3201.09,3201.09,0.0
2024-10-21 12:00:00,3207.31,3207.31,3207.31,3207.31,100.0,3207.31,3207.31,3207.31,3207.31,100.0
2024-10-21 12:10:00,3206.57,3216.53,3206.56,3216.53,1771.0,3206.57,3216.53,3206.56,3216.53,1771.0
2024-10-21 12:20:00,3206.44,3211.96,3206.43,3211.96,500.0,3206.44,3211.96,3206.43,3211.96,500.0
2024-10-21 12:30:00,3216.28,3218.26,3216.28,3218.26,250.0,3216.28,3218.26,3216.28,3218.26,250.0
2024-10-21 12:40:00,3220.61,3220.61,3215.64,3215.64,700.0,3220.61,3220.61,3215.64,3215.64,700.0
2024-10-21 12:50:00,3215.64,3215.64,3215.64,3215.64,0.0,3215.64,3215.64,3215.64,3215.64,0.0
2024-10-21 13:00:00,3223.49,3223.49,3223.49,3223.49,100.0,3223.49,3223.49,3223.49,3223.49,100.0
2024-10-21 13:10:00,3219.84,3219.87,3215.83,3215.83,800.0,3219.84,3219.87,3215.83,3215.83,800.0
2024-10-21 13:20:00,3217.69,3217.75,3217.69,3217.75,512.0,3217.69,3217.75,3217.69,3217.75,512.0
2024-10-21 13:30:00,3210.97,3210.97,3206.69,3206.69,467.0,3210.97,3210.97,3206.69,3206.69,467.0
2024-10-21 13:40:00,3208.39,3208.39,3205.67,3206.77,500.0,3208.39,3208.39,3205.67,3206.77,500.0
2024-10-21 13:50:00,3210.97,3210.97,3210.97,3210.97,100.0,3210.97,3210.97,3210.97,3210.97,100.0
2024-10-21 14:00:00,3214.01,3214.01,3207.06,3207.46,923.0,3214.01,3214.01,3207.06,3207.46,923.0
2024-10-21 14:10:00,3207.47,3207.47,3207.47,3207.47,100.0,3207.47,3207.47,3207.47,3207.47,100.0
2024-10-21 14:20:00,3203.16,3203.16,3201.9,3201.91,200.0,3203.16,3203.16,3201.9,3201.91,200.0
2024-10-21 14:30:00,3202.0,3202.0,3202.0,3202.0,157.0,3202.0,3202.0,3202.0,3202.0,157.0
2024-10-21 14:40:00,3204.14,3204.14,3199.47,3200.61,443.0,3204.14,3204.14,3199.47,3200.61,443.0
2024-10-21 14:50:00,3197.91,3197.91,3197.91,3197.91,100.0,3197.91,3197.91,3197.91,3197.91,100.0
2024-10-21 15:00:00,3202.45,3202.45,3202.44,3202.45,102.0,3202.45,3202.45,3202.44,3202.45,102.0
2024-10-21 15:10:00,3202.45,3202.45,3202.45,3202.45,0.0,3202.45,3202.45,3202.45,3202.45,0.0
2024-10-21 15:20:00,3202.71,3204.55,3201.97,3204.55,700.0,3202.71,3204.55,3201.97,3204.55,700.0
2024-10-21 15:30:00,3202.84,3204.8,3201.77,3204.8,647.0,3202.84,3204.8,3201.77,3204.8,647.0
2024-10-21 15:40:00,3206.38,3208.4,3203.39,3205.12,1911.0,3206.38,3208.4,3203.39,3205.12,1911.0
2024-10-21 15:50:00,3204.84,3218.68,3202.92,3214.79,4509.0,3204.84,3218.68,3202.92,3214.79,4509.0
2024-10-22 09:30:00,3179.86,3179.86,3155.51,3156.29,2251.0,3179.86,3179.86,3155.51,3156.29,2251.0
2024-10-22 09:40:00,3151.02,3151.78,3149.78,3149.78,800.0,3151.02,3151.78,3149.78,3149.78,800.0
2024-10-22 09:50:00,3156.35,3156.35,3156.35,3156.35,100.0,3156.35,3156.35,3156.35,3156.35,100.0
2024-10-22 10:00:00,3159.88,3159.93,3159.88,3159.93,200.0,3159.88,3159.93,3159.88,3159.93,200.0
2024-10-22 10:10:00,3155.76,3155.76,3152.57,3153.56,300.0,3155.76,3155.76,3152.57,3153.56,300.0
2024-10-22 10:20:00,3157.88,3157.88,3157.88,3157.88,100.0,3157.88,3157.88,3157.88,3157.88,100.0
2024-10-22 10:30:00,3153.19,3153.19,3153.19,3153.19,100.0,3153.19,3153.19,3153.19,3153.19,100.0
2024-10-22 10:40:00,3153.19,3153.19,3153.19,3153.19,0.0,3153.19,3153.19,3153.19,3153.19,0.0
2024-10-22 10:50:00,3162.96,3162.96,3159.87,3159.87,200.0,3162.96,3162.96,3159.87,3159.87,200.0
2024-10-22 11:00:00,3163.44,3168.6,3163.44,3168.57,500.0,3163.44,3168.6,3163.44,3168.57,500.0
2024-10-22 11:10:00,3175.63,3182.23,3175.63,3182.23,300.0,3175.63,3182.23,3175.63,3182.23,300.0
2024-10-22 11:20:00,3182.23,3182.23,3181.39,3181.39,300.0,3182.23,3182.23,3181.39,3181.39,300.0
2024-10-22 11:30:00,3181.39,3181.39,3181.39,3181.39,0.0,3181.39,3181.39,3181.39,3181.39,0.0
2024-10-22 11:40:00,3181.39,3181.39,3181.39,3181.39,0.0,3181.39,3181.39,3181.39,3181.39,0.0
2024-10-22 11:50:00,3181.39,3181.39,3181.39,3181.39,0.0,3181.39,3181.39,3181.39,3181.39,0.0
2024-10-22 12:00:00,3181.39,3181.39,3181.39,3181.39,0.0,3181.39,3181.39,3181.39,3181.39,0.0
2024-10-22 12:10:00,3184.06,3184.06,3184.06,3184.06,100.0,3184.06,3184.06,3184.06,3184.06,100.0
2024-10-22 12:20:00,3188.26,3188.26,3183.63,3186.79,801.0,3188.26,3188.26,3183.63,3186.79,801.0
2024-10-22 12:30:00,3186.79,3186.79,3186.79,3186.79,0.0,3186.79,3186.79,3186.79,3186.79,0.0
2024-10-22 12:40:00,3183.93,3184.87,3179.01,3179.02,669.0,3183.93,3184.87,3179.01,3179.02,669.0
2024-10-22 12:50:00,3177.7,3177.7,3172.28,3174.52,300.0,3177.7,3177.7,3172.28,3174.52,300.0
2024-10-22 13:00:00,3166.02,3166.02,3166.01,3166.02,100.0,3166.02,3166.02,3166.01,3166.02,100.0
2024-10-22 13:10:00,3160.31,3160.31,3152.97,3155.09,333.0,3160.31,3160.31,3152.97,3155.09,333.0
2024-10-22 13:20:00,3159.85,3159.85,3156.9,3156.9,300.0,3159.85,3159.85,3156.9,3156.9,300.0
2024-10-22 13:30:00,3156.9,3156.9,3156.9,3156.9,0.0,3156.9,3156.9,3156.9,3156.9,0.0
2024-10-22 13:40:00,3156.9,3156.9,3156.9,3156.9,0.0,3156.9,3156.9,3156.9,3156.9,0.0
2024-10-22 13:50:00,3186.75,3186.75,3186.75,3186.75,149.0,3186.75,3186.75,3186.75,3186.75,149.0
2024-10-22 14:00:00,3191.65,3191.65,3183.49,3183.49,817.0,3191.65,3191.65,3183.49,3183.49,817.0
2024-10-22 14:10:00,3183.49,3183.49,3183.49,3183.49,0.0,3183.49,3183.49,3183.49,3183.49,0.0
2024-10-22 14:20:00,3183.49,3183.49,3183.49,3183.49,0.0,3183.49,3183.49,3183.49,3183.49,0.0
2024-10-22 14:30:00,3199.5,3199.5,3199.5,3199.5,200.0,3199.5,3199.5,3199.5,3199.5,200.0
2024-10-22 14:40:00,3198.6,3201.42,3193.7,3196.59,1449.0,3198.6,3201.42,3193.7,3196.59,1449.0
2024-10-22 14:50:00,3193.84,3193.84,3191.79,3191.79,1042.0,3193.84,3193.84,3191.79,3191.79,1042.0
2024-10-22 15:00:00,3190.19,3190.19,3188.54,3188.54,2350.0,3190.19,3190.19,3188.54,3188.54,2350.0
2024-10-22 15:10:00,3183.75,3183.75,3183.75,3183.75,140.0,3183.75,3183.75,3183.75,3183.75,140.0
2024-10-22 15:20:00,3184.01,3184.01,3184.01,3184.01,101.0,3184.01,3184.01,3184.01,3184.01,101.0
2024-10-22 15:30:00,3178.48,3178.48,3178.48,3178.48,100.0,3178.48,3178.48,3178.48,3178.48,100.0
2024-10-22 15:40:00,3181.56,3185.95,3175.78,3183.69,1202.0,3181.56,3185.95,3175.78,3183.69,1202.0
2024-10-22 15:50:00,3179.08,3179.08,3172.54,3177.44,3284.0,3179.08,3179.08,3172.54,3177.44,3284.0
2024-10-23 09:30:00,3183.45,3183.45,3183.45,3183.45,432.0,3183.45,3183.45,3183.45,3183.45,432.0
2024-10-23 09:40:00,3177.5,3177.5,3167.93,3167.93,200.0,3177.5,3177.5,3167.93,3167.93,200.0
2024-10-23 09:50:00,3177.48,3177.48,3177.48,3177.48,100.0,3177.48,3177.48,3177.48,3177.48,100.0
2024-10-23 10:00:00,3167.3,3181.54,3167.3,3181.54,400.0,3167.3,3181.54,3167.3,3181.54,400.0
2024-10-23 10:10:00,3176.68,3176.68,3169.45,3169.45,400.0,3176.68,3176.68,3169.45,3169.45,400.0
2024-10-23 10:20:00,3167.43,3175.15,3167.43,3175.14,423.0,3167.43,3175.15,3167.43,3175.14,423.0
2024-10-23 10:30:00,3170.2,3170.56,3170.2,3170.56,413.0,3170.2,3170.56,3170.2,3170.56,413.0
2024-10-23 10:40:00,3169.25,3169.63,3169.25,3169.63,470.0,3169.25,3169.63,3169.25,3169.63,470.0
2024-10-23 10:50:00,3165.74,3168.49,3163.38,3167.19,600.0,3165.74,3168.49,3163.38,3167.19,600.0
2024-10-23 11:00:00,3170.51,3171.47,3170.5,3171.47,300.0,3170.51,3171.47,3170.5,3171.47,300.0
2024-10-23 11:10:00,3172.95,3176.73,3172.11,3172.11,1000.0,3172.95,3176.73,3172.11,3172.11,1000.0
2024-10-23 11:20:00,3169.42,3173.21,3169.42,3173.2,200.0,3169.42,3173.21,3169.42,3173.2,200.0
2024-10-23 11:30:00,3174.18,3176.61,3174.18,3174.89,889.0,3174.18,3176.61,3174.18,3174.89,889.0
2024-10-23 11:40:00,3174.0,3176.29,3174.0,3176.29,400.0,3174.0,3176.29,3174.0,3176.29,400.0
2024-10-23 11:50:00,3173.36,3176.0,3170.48,3173.5,500.0,3173.36,3176.0,3170.48,3173.5,500.0
2024-10-23 12:00:00,3175.53,3176.73,3173.51,3173.51,605.0,3175.53,3176.73,3173.51,3173.51,605.0
2024-10-23 12:10:00,3172.81,3174.98,3171.88,3174.98,300.0,3172.81,3174.98,3171.88,3174.98,300.0
2024-10-23 12:20:00,3174.98,3174.98,3174.98,3174.98,0.0,3174.98,3174.98,3174.98,3174.98,0.0
2024-10-23 12:30:00,3184.0,3184.0,3184.0,3184.0,100.0,3184.0,3184.0,3184.0,3184.0,100.0
2024-10-23 12:40:00,3179.76,3183.86,3179.75,3180.59,496.0,3179.76,3183.86,3179.75,3180.59,496.0
2024-10-23 12:50:00,3181.75,3182.05,3175.83,3175.84,697.0,3181.75,3182.05,3175.83,3175.84,697.0
2024-10-23 13:00:00,3175.84,3175.84,3175.84,3175.84,0.0,3175.84,3175.84,3175.84,3175.84,0.0
2024-10-23 13:10:00,3173.3,3173.3,3171.62,3171.66,777.0,3173.3,3173.3,3171.62,3171.66,777.0
2024-10-23 13:20:00,3171.16,3171.16,3168.2,3168.2,400.0,3171.16,3171.16,3168.2,3168.2,400.0
2024-10-23 13:30:00,3168.59,3172.57,3168.59,3169.52,885.0,3168.59,3172.57,3168.59,3169.52,885.0
2024-10-23 13:40:00,3169.52,3169.52,3169.52,3169.52,0.0,3169.52,3169.52,3169.52,3169.52,0.0
2024-10-23 13:50:00,3175.7,3179.68,3175.7,3179.68,200.0,3175.7,3179.68,3175.7,3179.68,200.0
2024-10-23 14:00:00,3179.68,3183.0,3179.67,3182.72,563.0,3179.68,3183.0,3179.67,3182.72,563.0
2024-10-23 14:10:00,3182.72,3182.72,3182.72,3182.72,0.0,3182.72,3182.72,3182.72,3182.72,0.0
2024-10-23 14:20:00,3181.85,3184.85,3181.85,3184.85,200.0,3181.85,3184.85,3181.85,3184.85,200.0
2024-10-23 14:30:00,3195.59,3195.59,3187.06,3187.06,1302.0,3195.59,3195.59,3187.06,3187.06,1302.0
2024-10-23 14:40:00,3187.0,3187.0,3182.91,3183.01,1181.0,3187.0,3187.0,3182.91,3183.01,1181.0
2024-10-23 14:50:00,3181.69,3181.69,3178.79,3178.79,638.0,3181.69,3181.69,3178.79,3178.79,638.0
2024-10-23 15:00:00,3177.4,3177.62,3172.87,3177.62,300.0,3177.4,3177.62,3172.87,3177.62,300.0
2024-10-23 15:10:00,3172.71,3177.76,3172.71,3177.76,200.0,3172.71,3177.76,3172.71,3177.76,200.0
2024-10-23 15:20:00,3176.58,3179.69,3176.58,3178.17,400.0,3176.58,3179.69,3176.58,3178.17,400.0
2024-10-23 15:30:00,3180.22,3184.41,3180.07,3184.41,616.0,3180.22,3184.41,3180.07,3184.41,616.0
2024-10-23 15:40:00,3186.16,3186.16,3181.5,3183.06,1565.0,3186.16,3186.16,3181.5,3183.06,1565.0
2024-10-23 15:50:00,3182.6,3196.44,3176.9,3193.04,7726.0,3182.6,3196.44,3176.9,3193.04,7726.0
2024-10-24 09:30:00,3146.28,3171.18,3143.48,3171.18,8141.0,3146.28,3171.18,3143.48,3171.18,8141.0
2024-10-24 09:40:00,3157.03,3160.0,3146.86,3146.86,900.0,3157.03,3160.0,3146.86,3146.86,900.0
2024-10-24 09:50:00,3135.0,3135.0,3135.0,3135.0,198.0,3135.0,3135.0,3135.0,3135.0,198.0
2024-10-24 10:00:00,3112.33,3137.55,3112.33,3134.97,1300.0,3112.33,3137.55,3112.33,3134.97,1300.0
2024-10-24 10:10:00,3141.23,3162.48,3141.23,3162.48,200.0,3141.23,3162.48,3141.23,3162.48,200.0
2024-10-24 10:20:00,3152.5,3152.5,3151.47,3151.47,300.0,3152.5,3152.5,3151.47,3151.47,300.0
2024-10-24 10:30:00,3153.5,3153.5,3148.28,3148.28,400.0,3153.5,3153.5,3148.28,3148.28,400.0
2024-10-24 10:40:00,3140.0,3142.5,3140.0,3142.5,1182.0,3140.0,3142.5,3140.0,3142.5,1182.0
2024-10-24 10:50:00,3141.93,3159.44,3141.93,3155.8,800.0,3141.93,3159.44,3141.93,3155.8,800.0
2024-10-24 11:00:00,3155.69,3158.77,3152.48,3152.48,405.0,3155.69,3158.77,3152.48,3152.48,405.0
2024-10-24 11:10:00,3153.76,3153.76,3153.76,3153.76,100.0,3153.76,3153.76,3153.76,3153.76,100.0
2024-10-24 11:20:00,3144.0,3144.76,3144.0,3144.76,400.0,3144.0,3144.76,3144.0,3144.76,400.0
2024-10-24 11:30:00,3148.22,3148.22,3145.01,3145.01,300.0,3148.22,3148.22,3145.01,3145.01,300.0
2024-10-24 11:40:00,3146.92,3146.92,3146.92,3146.92,100.0,3146.92,3146.92,3146.92,3146.92,100.0
2024-10-24 11:50:00,3142.34,3144.84,3142.34,3142.34,716.0,3142.34,3144.84,3142.34,3142.34,716.0
2024-10-24 12:00:00,3140.95,3140.95,3140.94,3140.95,100.0,3140.95,3140.95,3140.94,3140.95,100.0
2024-10-24 12:10:00,3139.52,3139.52,3139.52,3139.52,100.0,3139.52,3139.52,3139.52,3139.52,100.0
2024-10-24 12:20:00,3132.05,3139.69,3132.05,3139.69,1100.0,3132.05,3139.69,3132.05,3139.69,1100.0
2024-10-24 12:30:00,3144.23,3146.73,3144.22,3145.04,625.0,3144.23,3146.73,3144.22,3145.04,625.0
2024-10-24 12:40:00,3145.04,3145.04,3145.04,3145.04,0.0,3145.04,3145.04,3145.04,3145.04,0.0
2024-10-24 12:50:00,3152.74,3161.11,3150.53,3161.11,958.0,3152.74,3161.11,3150.53,3161.11,958.0
2024-10-24 13:00:00,3161.11,3166.63,3161.11,3166.63,200.0,3161.11,3166.63,3161.11,3166.63,200.0
2024-10-24 13:10:00,3166.06,3168.2,3166.06,3168.2,200.0,3166.06,3168.2,3166.06,3168.2,200.0
2024-10-24 13:20:00,3165.35,3167.98,3165.35,3167.98,300.0,3165.35,3167.98,3165.35,3167.98,300.0
2024-10-24 13:30:00,3165.8,3165.8,3165.06,3165.06,701.0,3165.8,3165.8,3165.06,3165.06,701.0
2024-10-24 13:40:00,3167.12,3167.25,3166.93,3166.93,300.0,3167.12,3167.25,3166.93,3166.93,300.0
2024-10-24 13:50:00,3166.93,3166.93,3166.93,3166.93,0.0,3166.93,3166.93,3166.93,3166.93,0.0
2024-10-24 14:00:00,3165.63,3165.63,3157.31,3157.31,500.0,3165.63,3165.63,3157.31,3157.31,500.0
2024-10-24 14:10:00,3159.06,3159.06,3157.74,3157.74,200.0,3159.06,3159.06,3157.74,3157.74,200.0
2024-10-24 14:20:00,3157.74,3157.74,3157.74,3157.74,0.0,3157.74,3157.74,3157.74,3157.74,0.0
2024-10-24 14:30:00,3156.51,3158.39,3155.96,3158.34,550.0,3156.51,3158.39,3155.96,3158.34,550.0
2024-10-24 14:40:00,3158.89,3158.89,3158.89,3158.89,498.0,3158.89,3158.89,3158.89,3158.89,498.0
2024-10-24 14:50:00,3158.61,3158.61,3158.61,3158.61,125.0,3158.61,3158.61,3158.61,3158.61,125.0
2024-10-24 15:00:00,3154.02,3154.25,3154.02,3154.25,400.0,3154.02,3154.25,3154.02,3154.25,400.0
2024-10-24 15:10:00,3151.65,3155.65,3151.65,3155.65,602.0,3151.65,3155.65,3151.65,3155.65,602.0
2024-10-24 15:20:00,3155.65,3155.65,3155.65,3155.65,0.0,3155.65,3155.65,3155.65,3155.65,0.0
2024-10-24 15:30:00,3155.26,3162.28,3154.33,3161.3,994.0,3155.26,3162.28,3154.33,3161.3,994.0
2024-10-24 15:40:00,3161.3,3164.26,3159.55,3164.26,1626.0,3161.3,3164.26,3159.55,3164.26,1626.0
2024-10-24 15:50:00,3160.86,3162.96,3153.55,3153.58,2299.0,3160.86,3162.96,3153.55,3153.58,2299.0
2024-10-25 09:30:00,3165.6,3165.6,3165.6,3165.6,577.0,3165.6,3165.6,3165.6,3165.6,577.0
2024-10-25 09:40:00,3159.04,3159.04,3159.03,3159.04,105.0,3159.04,3159.04,3159.03,3159.04,105.0
2024-10-25 09:50:00,3153.09,3153.09,3150.82,3150.82,300.0,3153.09,3153.09,3150.82,3150.82,300.0
2024-10-25 10:00:00,3172.57,3172.58,3162.34,3162.34,207.0,3172.57,3172.58,3162.34,3162.34,207.0
2024-10-25 10:10:00,3161.16,3161.16,3161.15,3161.16,100.0,3161.16,3161.16,3161.15,3161.16,100.0
2024-10-25 10:20:00,3161.16,3161.16,3161.16,3161.16,0.0,3161.16,3161.16,3161.16,3161.16,0.0
2024-10-25 10:30:00,3153.79,3154.61,3153.79,3154.61,200.0,3153.79,3154.61,3153.79,3154.61,200.0
2024-10-25 10:40:00,3154.73,3154.73,3154.72,3154.73,100.0,3154.73,3154.73,3154.72,3154.73,100.0
2024-10-25 10:50:00,3154.73,3154.73,3154.73,3154.73,0.0,3154.73,3154.73,3154.73,3154.73,0.0
2024-10-25 11:00:00,3137.59,3141.96,3137.59,3139.55,1204.0,3137.59,3141.96,3137.59,3139.55,1204.0
2024-10-25 11:10:00,3139.85,3139.85,3135.52,3135.52,332.0,3139.85,3139.85,3135.52,3135.52,332.0
2024-10-25 11:20:00,3126.51,3131.93,3126.51,3131.93,200.0,3126.51,3131.93,3126.51,3131.93,200.0
2024-10-25 11:30:00,3133.85,3133.87,3130.0,3130.56,634.0,3133.85,3133.87,3130.0,3130.56,634.0
2024-10-25 11:40:00,3137.5,3137.5,3135.52,3135.52,514.0,3137.5,3137.5,3135.52,3135.52,514.0
2024-10-25 11:50:00,3135.47,3135.47,3135.47,3135.47,200.0,3135.47,3135.47,3135.47,3135.47,200.0
2024-10-25 12:00:00,3137.14,3140.27,3137.14,3137.5,800.0,3137.14,3140.27,3137.14,3137.5,800.0
2024-10-25 12:10:00,3142.23,3145.02,3141.4,3142.78,1218.0,3142.23,3145.02,3141.4,3142.78,1218.0
2024-10-25 12:20:00,3142.5,3149.21,3142.5,3149.2,823.0,3142.5,3149.21,3142.5,3149.2,823.0
2024-10-25 12:30:00,3146.01,3146.51,3143.68,3146.51,626.0,3146.01,3146.51,3143.68,3146.51,626.0
2024-10-25 12:40:00,3146.51,3146.51,3146.51,3146.51,0.0,3146.51,3146.51,3146.51,3146.51,0.0
2024-10-25 12:50:00,3143.43,3143.44,3140.89,3140.89,658.0,3143.43,3143.44,3140.89,3140.89,658.0
2024-10-25 13:00:00,3140.89,3140.89,3140.89,3140.89,0.0,3140.89,3140.89,3140.89,3140.89,0.0
2024-10-25 13:10:00,3139.4,3139.4,3136.95,3136.95,604.0,3139.4,3139.4,3136.95,3136.95,604.0
2024-10-25 13:20:00,3131.39,3131.58,3131.39,3131.58,1440.0,3131.39,3131.58,3131.39,3131.58,1440.0
2024-10-25 13:30:00,3123.83,3123.83,3123.66,3123.66,200.0,3123.83,3123.83,3123.66,3123.66,200.0
2024-10-25 13:40:00,3119.99,3123.43,3119.99,3123.43,554.0,3119.99,3123.43,3119.99,3123.43,554.0
2024-10-25 13:50:00,3127.56,3129.86,3127.55,3129.86,2500.0,3127.56,3129.86,3127.55,3129.86,2500.0
2024-10-25 14:00:00,3139.09,3139.09,3136.25,3136.25,300.0,3139.09,3139.09,3136.25,3136.25,300.0
2024-10-25 14:10:00,3136.08,3136.08,3127.69,3127.69,400.0,3136.08,3136.08,3127.69,3127.69,400.0
2024-10-25 14:20:00,3134.45,3134.45,3130.37,3133.75,1050.0,3134.45,3134.45,3130.37,3133.75,1050.0
2024-10-25 14:30:00,3137.1,3137.87,3137.09,3137.87,300.0,3137.1,3137.87,3137.09,3137.87,300.0
2024-10-25 14:40:00,3140.06,3140.06,3140.06,3140.06,144.0,3140.06,3140.06,3140.06,3140.06,144.0
2024-10-25 14:50:00,3141.18,3144.94,3141.17,3141.52,300.0,3141.18,3144.94,3141.17,3141.52,300.0
2024-10-25 15:00:00,3143.29,3144.03,3137.42,3143.94,2164.0,3143.29,3144.03,3137.42,3143.94,2164.0
2024-10-25 15:10:00,3145.2,3145.2,3139.73,3143.81,614.0,3145.2,3145.2,3139.73,3143.81,614.0
2024-10-25 15:20:00,3136.22,3136.22,3133.17,3134.2,300.0,3136.22,3136.22,3133.17,3134.2,300.0
2024-10-25 15:30:00,3134.28,3135.11,3130.42,3130.5,1053.0,3134.28,3135.11,3130.42,3130.5,1053.0
2024-10-25 15:40:00,3129.28,3139.23,3128.88,3139.23,2752.0,3129.28,3139.23,3128.88,3139.23,2752.0
2024-10-25 15:50:00,3139.12,3139.12,3128.67,3134.12,2120.0,3139.12,3139.12,3128.67,3134.12,2120.0
2024-10-28 09:30:00,3126.12,3126.12,3126.12,3126.12,706.0,3126.12,3126.12,3126.12,3126.12,706.0
2024-10-28 09:40:00,3126.12,3126.12,3126.12,3126.12,0.0,3126.12,3126.12,3126.12,3126.12,0.0
2024-10-28 09:50:00,3126.12,3126.12,3126.12,3126.12,0.0,3126.12,3126.12,3126.12,3126.12,0.0
2024-10-28 10:00:00,3132.24,3135.6,3132.23,3135.6,600.0,3132.24,3135.6,3132.23,3135.6,600.0
2024-10-28 10:10:00,3138.14,3139.28,3124.37,3124.38,600.0,3138.14,3139.28,3124.37,3124.38,600.0
2024-10-28 10:20:00,3133.23,3133.23,3125.13,3129.96,1400.0,3133.23,3133.23,3125.13,3129.96,1400.0
2024-10-28 10:30:00,3126.22,3126.74,3126.04,3126.74,300.0,3126.22,3126.74,3126.04,3126.74,300.0
2024-10-28 10:40:00,3121.29,3121.29,3121.29,3121.29,100.0,3121.29,3121.29,3121.29,3121.29,100.0
2024-10-28 10:50:00,3117.26,3117.26,3117.26,3117.26,100.0,3117.26,3117.26,3117.26,3117.26,100.0
2024-10-28 11:00:00,3110.01,3110.16,3104.56,3105.88,800.0,3110.01,3110.16,3104.56,3105.88,800.0
2024-10-28 11:10:00,3091.23,3092.21,3089.18,3091.24,1700.0,3091.23,3092.21,3089.18,3091.24,1700.0
2024-10-28 11:20:00,3091.67,3091.67,3090.09,3090.91,420.0,3091.67,3091.67,3090.09,3090.91,420.0
2024-10-28 11:30:00,3089.36,3091.64,3089.36,3091.64,600.0,3089.36,3091.64,3089.36,3091.64,600.0
2024-10-28 11:40:00,3091.64,3091.64,3091.64,3091.64,0.0,3091.64,3091.64,3091.64,3091.64,0.0
2024-10-28 11:50:00,3101.2,3101.21,3099.4,3099.4,200.0,3101.2,3101.21,3099.4,3099.4,200.0
2024-10-28 12:00:00,3100.23,3100.23,3100.23,3100.23,100.0,3100.23,3100.23,3100.23,3100.23,100.0
2024-10-28 12:10:00,3094.59,3095.0,3090.0,3091.86,1865.0,3094.59,3095.0,3090.0,3091.86,1865.0
2024-10-28 12:20:00,3089.2,3089.2,3078.47,3079.98,1029.0,3089.2,3089.2,3078.47,3079.98,1029.0
2024-10-28 12:30:00,3086.75,3086.81,3085.65,3085.65,400.0,3086.75,3086.81,3085.65,3085.65,400.0
2024-10-28 12:40:00,3086.81,3088.11,3086.81,3088.11,200.0,3086.81,3088.11,3086.81,3088.11,200.0
2024-10-28 12:50:00,3088.64,3092.89,3088.63,3092.89,242.0,3088.64,3092.89,3088.63,3092.89,242.0
2024-10-28 13:00:00,3099.65,3100.03,3099.65,3100.03,300.0,3099.65,3100.03,3099.65,3100.03,300.0
2024-10-28 13:10:00,3100.03,3100.03,3100.03,3100.03,0.0,3100.03,3100.03,3100.03,3100.03,0.0
2024-10-28 13:20:00,3100.03,3104.99,3100.02,3102.36,1152.0,3100.03,3104.99,3100.02,3102.36,1152.0
2024-10-28 13:30:00,3104.99,3107.52,3104.99,3107.52,200.0,3104.99,3107.52,3104.99,3107.52,200.0
2024-10-28 13:40:00,3109.84,3109.84,3109.84,3109.84,100.0,3109.84,3109.84,3109.84,3109.84,100.0
2024-10-28 13:50:00,3115.99,3115.99,3113.92,3113.92,300.0,3115.99,3115.99,3113.92,3113.92,300.0
2024-10-28 14:00:00,3113.92,3113.92,3113.92,3113.92,0.0,3113.92,3113.92,3113.92,3113.92,0.0
2024-10-28 14:10:00,3103.63,3105.02,3101.44,3105.02,300.0,3103.63,3105.02,3101.44,3105.02,300.0
2024-10-28 14:20:00,3105.02,3105.02,3105.02,3105.02,0.0,3105.02,3105.02,3105.02,3105.02,0.0
2024-10-28 14:30:00,3108.18,3108.18,3108.18,3108.18,309.0,3108.18,3108.18,3108.18,3108.18,309.0
2024-10-28 14:40:00,3108.18,3108.18,3108.18,3108.18,0.0,3108.18,3108.18,3108.18,3108.18,0.0
2024-10-28 14:50:00,3109.07,3109.28,3107.72,3107.72,346.0,3109.07,3109.28,3107.72,3107.72,346.0
2024-10-28 15:00:00,3118.72,3118.72,3110.79,3110.79,900.0,3118.72,3118.72,3110.79,3110.79,900.0
2024-10-28 15:10:00,3110.44,3115.48,3110.44,3115.48,400.0,3110.44,3115.48,3110.44,3115.48,400.0
2024-10-28 15:20:00,3115.8,3115.8,3113.8,3113.8,900.0,3115.8,3115.8,3113.8,3113.8,900.0
2024-10-28 15:30:00,3113.86,3118.18,3111.37,3111.37,745.0,3113.86,3118.18,3111.37,3111.37,745.0
2024-10-28 15:40:00,3115.26,3120.0,3113.35,3120.0,1274.0,3115.26,3120.0,3113.35,3120.0,1274.0
2024-10-28 15:50:00,3115.68,3116.04,3105.51,3105.86,4894.0,3115.68,3116.04,3105.51,3105.86,4894.0
2024-10-29 09:30:00,3090.88,3093.06,3090.88,3093.06,473.0,3090.88,3093.06,3090.88,3093.06,473.0
2024-10-29 09:40:00,3093.06,3093.06,3093.06,3093.06,0.0,3093.06,3093.06,3093.06,3093.06,0.0
2024-10-29 09:50:00,3104.11,3104.15,3099.15,3099.15,400.0,3104.11,3104.15,3099.15,3099.15,400.0
2024-10-29 10:00:00,3104.87,3104.87,3104.87,3104.87,173.0,3104.87,3104.87,3104.87,3104.87,173.0
2024-10-29 10:10:00,3104.87,3104.87,3104.87,3104.87,0.0,3104.87,3104.87,3104.87,3104.87,0.0
2024-10-29 10:20:00,3097.5,3097.5,3096.65,3097.02,336.0,3097.5,3097.5,3096.65,3097.02,336.0
2024-10-29 10:30:00,3096.43,3096.43,3096.43,3096.43,157.0,3096.43,3096.43,3096.43,3096.43,157.0
2024-10-29 10:40:00,3091.56,3091.56,3079.02,3082.09,600.0,3091.56,3091.56,3079.02,3082.09,600.0
2024-10-29 10:50:00,3086.84,3086.84,3065.27,3065.28,1200.0,3086.84,3086.84,3065.27,3065.28,1200.0
2024-10-29 11:00:00,3068.0,3072.21,3065.98,3071.74,400.0,3068.0,3072.21,3065.98,3071.74,400.0
2024-10-29 11:10:00,3066.86,3066.86,3066.85,3066.86,100.0,3066.86,3066.86,3066.85,3066.86,100.0
2024-10-29 11:20:00,3075.35,3079.24,3075.35,3077.32,719.0,3075.35,3079.24,3075.35,3077.32,719.0
2024-10-29 11:30:00,3078.09,3079.75,3078.09,3079.75,200.0,3078.09,3079.75,3078.09,3079.75,200.0
2024-10-29 11:40:00,3076.09,3076.09,3076.09,3076.09,413.0,3076.09,3076.09,3076.09,3076.09,413.0
2024-10-29 11:50:00,3076.09,3076.09,3076.09,3076.09,0.0,3076.09,3076.09,3076.09,3076.09,0.0
2024-10-29 12:00:00,3098.77,3098.77,3098.77,3098.77,100.0,3098.77,3098.77,3098.77,3098.77,100.0
2024-10-29 12:10:00,3108.01,3108.01,3106.14,3107.52,300.0,3108.01,3108.01,3106.14,3107.52,300.0
2024-10-29 12:20:00,3104.38,3104.91,3104.25,3104.91,944.0,3104.38,3104.91,3104.25,3104.91,944.0
2024-10-29 12:30:00,3096.4,3102.22,3096.4,3102.22,500.0,3096.4,3102.22,3096.4,3102.22,500.0
2024-10-29 12:40:00,3102.22,3102.22,3102.22,3102.22,0.0,3102.22,3102.22,3102.22,3102.22,0.0
2024-10-29 12:50:00,3102.22,3102.22,3102.22,3102.22,0.0,3102.22,3102.22,3102.22,3102.22,0.0
2024-10-29 13:00:00,3099.01,3099.01,3095.94,3096.14,347.0,3099.01,3099.01,3095.94,3096.14,347.0
2024-10-29 13:10:00,3094.85,3095.11,3094.85,3094.86,395.0,3094.85,3095.11,3094.85,3094.86,395.0
2024-10-29 13:20:00,3090.38,3091.13,3081.32,3081.32,2274.0,3090.38,3091.13,3081.32,3081.32,2274.0
2024-10-29 13:30:00,3081.32,3081.32,3081.32,3081.32,0.0,3081.32,3081.32,3081.32,3081.32,0.0
2024-10-29 13:40:00,3079.3,3082.48,3077.96,3082.48,800.0,3079.3,3082.48,3077.96,3082.48,800.0
2024-10-29 13:50:00,3083.18,3083.7,3083.17,3083.7,200.0,3083.18,3083.7,3083.17,3083.7,200.0
2024-10-29 14:00:00,3083.7,3083.7,3083.7,3083.7,0.0,3083.7,3083.7,3083.7,3083.7,0.0
2024-10-29 14:10:00,3083.7,3083.7,3083.7,3083.7,0.0,3083.7,3083.7,3083.7,3083.7,0.0
2024-10-29 14:20:00,3084.69,3084.69,3084.69,3084.69,500.0,3084.69,3084.69,3084.69,3084.69,500.0
2024-10-29 14:30:00,3089.03,3090.95,3084.72,3090.26,1200.0,3089.03,3090.95,3084.72,3090.26,1200.0
2024-10-29 14:40:00,3090.65,3097.11,3090.65,3097.11,243.0,3090.65,3097.11,3090.65,3097.11,243.0
2024-10-29 14:50:00,3092.01,3099.25,3092.0,3099.25,236.0,3092.01,3099.25,3092.0,3099.25,236.0
2024-10-29 15:00:00,3097.38,3097.38,3097.38,3097.38,200.0,3097.38,3097.38,3097.38,3097.38,200.0
2024-10-29 15:10:00,3087.24,3087.37,3084.47,3084.47,500.0,3087.24,3087.37,3084.47,3084.47,500.0
2024-10-29 15:20:00,3092.8,3093.16,3092.8,3093.16,343.0,3092.8,3093.16,3092.8,3093.16,343.0
2024-10-29 15:30:00,3090.86,3090.86,3089.33,3089.33,200.0,3090.86,3090.86,3089.33,3089.33,200.0
2024-10-29 15:40:00,3090.6,3090.6,3080.64,3081.73,866.0,3090.6,3090.6,3080.64,3081.73,866.0
2024-10-29 15:50:00,3076.0,3078.67,3060.92,3060.98,8949.0,3076.0,3078.67,3060.92,3060.98,8949.0
2024-10-30 09:30:00,3065.79,3065.79,3065.79,3065.79,354.0,3065.79,3065.79,3065.79,3065.79,354.0
2024-10-30 09:40:00,3064.85,3066.47,3060.41,3060.42,1029.0,3064.85,3066.47,3060.41,3060.42,1029.0
2024-10-30 09:50:00,3060.42,3060.42,3060.42,3060.42,0.0,3060.42,3060.42,3060.42,3060.42,0.0
2024-10-30 10:00:00,3060.42,3060.42,3060.42,3060.42,0.0,3060.42,3060.42,3060.42,3060.42,0.0
2024-10-30 10:10:00,3060.42,3060.42,3060.42,3060.42,0.0,3060.42,3060.42,3060.42,3060.42,0.0
2024-10-30 10:20:00,3046.17,3049.07,3046.17,3049.06,300.0,3046.17,3049.07,3046.17,3049.06,300.0
2024-10-30 10:30:00,3047.34,3056.27,3045.37,3056.27,1200.0,3047.34,3056.27,3045.37,3056.27,1200.0
2024-10-30 10:40:00,3055.77,3057.36,3053.63,3053.63,724.0,3055.77,3057.36,3053.63,3053.63,724.0
2024-10-30 10:50:00,3053.63,3053.63,3053.63,3053.63,0.0,3053.63,3053.63,3053.63,3053.63,0.0
2024-10-30 11:00:00,3046.39,3046.39,3046.39,3046.39,102.0,3046.39,3046.39,3046.39,3046.39,102.0
2024-10-30 11:10:00,3043.02,3045.87,3039.45,3039.45,445.0,3043.02,3045.87,3039.45,3039.45,445.0
2024-10-30 11:20:00,3041.18,3044.31,3041.18,3044.31,200.0,3041.18,3044.31,3041.18,3044.31,200.0
2024-10-30 11:30:00,3045.51,3049.97,3044.52,3047.89,1600.0,3045.51,3049.97,3044.52,3047.89,1600.0
2024-10-30 11:40:00,3052.81,3054.17,3052.81,3054.17,620.0,3052.81,3054.17,3052.81,3054.17,620.0
2024-10-30 11:50:00,3062.9,3062.9,3061.69,3061.69,316.0,3062.9,3062.9,3061.69,3061.69,316.0
2024-10-30 12:00:00,3062.9,3062.9,3062.9,3062.9,100.0,3062.9,3062.9,3062.9,3062.9,100.0
2024-10-30 12:10:00,3056.68,3056.68,3054.15,3054.25,600.0,3056.68,3056.68,3054.15,3054.25,600.0
2024-10-30 12:20:00,3055.89,3055.99,3053.46,3055.99,716.0,3055.89,3055.99,3053.46,3055.99,716.0
2024-10-30 12:30:00,3058.47,3058.47,3053.74,3053.74,200.0,3058.47,3058.47,3053.74,3053.74,200.0
2024-10-30 12:40:00,3049.98,3049.98,3049.98,3049.98,200.0,3049.98,3049.98,3049.98,3049.98,200.0
2024-10-30 12:50:00,3049.98,3049.98,3049.98,3049.98,0.0,3049.98,3049.98,3049.98,3049.98,0.0
2024-10-30 13:00:00,3049.98,3049.98,3049.98,3049.98,0.0,3049.98,3049.98,3049.98,3049.98,0.0
2024-10-30 13:10:00,3054.54,3058.86,3052.68,3054.46,1225.0,3054.54,3058.86,3052.68,3054.46,1225.0
2024-10-30 13:20:00,3053.45,3053.46,3047.66,3047.66,537.0,3053.45,3053.46,3047.66,3047.66,537.0
2024-10-30 13:30:00,3047.38,3047.38,3047.38,3047.38,100.0,3047.38,3047.38,3047.38,3047.38,100.0
2024-10-30 13:40:00,3046.03,3046.03,3046.03,3046.03,200.0,3046.03,3046.03,3046.03,3046.03,200.0
2024-10-30 13:50:00,3042.36,3044.52,3042.36,3044.52,1300.0,3042.36,3044.52,3042.36,3044.52,1300.0
2024-10-30 14:00:00,3045.88,3045.88,3045.63,3045.63,200.0,3045.88,3045.88,3045.63,3045.63,200.0
2024-10-30 14:10:00,3044.82,3044.82,3044.82,3044.82,100.0,3044.82,3044.82,3044.82,3044.82,100.0
2024-10-30 14:20:00,3041.78,3042.32,3040.68,3040.68,316.0,3041.78,3042.32,3040.68,3040.68,316.0
2024-10-30 14:30:00,3040.68,3040.68,3040.68,3040.68,0.0,3040.68,3040.68,3040.68,3040.68,0.0
2024-10-30 14:40:00,3040.68,3040.68,3040.68,3040.68,0.0,3040.68,3040.68,3040.68,3040.68,0.0
2024-10-30 14:50:00,3035.99,3035.99,3034.85,3034.86,504.0,3035.99,3035.99,3034.85,3034.86,504.0
2024-10-30 15:00:00,3029.83,3029.83,3024.54,3024.54,1889.0,3029.83,3029.83,3024.54,3024.54,1889.0
2024-10-30 15:10:00,3025.62,3026.65,3022.0,3022.0,1129.0,3025.62,3026.65,3022.0,3022.0,1129.0
2024-10-30 15:20:00,3019.37,3021.37,3018.65,3021.37,1532.0,3019.37,3021.37,3018.65,3021.37,1532.0
2024-10-30 15:30:00,3024.19,3024.19,3018.07,3019.26,2431.0,3024.19,3024.19,3018.07,3019.26,2431.0
2024-10-30 15:40:00,3018.92,3019.54,3015.74,3017.32,1191.0,3018.92,3019.54,3015.74,3017.32,1191.0
2024-10-30 15:50:00,3018.65,3020.76,3012.4,3017.35,3838.0,3018.65,3020.76,3012.4,3017.35,3838.0
2024-10-31 09:30:00,3008.94,3008.94,3008.94,3008.94,632.0,3008.94,3008.94,3008.94,3008.94,632.0
2024-10-31 09:40:00,3018.43,3021.31,3014.45,3014.45,300.0,3018.43,3021.31,3014.45,3014.45,300.0
2024-10-31 09:50:00,3014.45,3029.15,3014.45,3029.15,500.0,3014.45,3029.15,3014.45,3029.15,500.0
2024-10-31 10:00:00,3027.65,3027.65,3011.57,3011.57,200.0,3027.65,3027.65,3011.57,3011.57,200.0
2024-10-31 10:10:00,3000.5,3008.48,3000.0,3006.51,700.0,3000.5,3008.48,3000.0,3006.51,700.0
2024-10-31 10:20:00,3000.0,3000.0,2991.74,2991.74,2700.0,3000.0,3000.0,2991.74,2991.74,2700.0
2024-10-31 10:30:00,2994.13,3007.0,2990.39,3007.0,13551.0,2994.13,3007.0,2990.39,3007.0,13551.0
2024-10-31 10:40:00,3014.03,3016.7,3007.79,3008.89,2213.0,3014.03,3016.7,3007.79,3008.89,2213.0
2024-10-31 10:50:00,3008.89,3010.7,3008.0,3010.7,900.0,3008.89,3010.7,3008.0,3010.7,900.0
2024-10-31 11:00:00,3006.97,3006.97,3001.11,3001.11,500.0,3006.97,3006.97,3001.11,3001.11,500.0
2024-10-31 11:10:00,3003.47,3009.34,3002.48,3009.34,900.0,3003.47,3009.34,3002.48,3009.34,900.0
2024-10-31 11:20:00,3007.77,3010.09,3007.77,3010.09,400.0,3007.77,3010.09,3007.77,3010.09,400.0
2024-10-31 11:30:00,3010.09,3010.09,3010.09,3010.09,0.0,3010.09,3010.09,3010.09,3010.09,0.0
2024-10-31 11:40:00,3010.09,3010.09,3010.09,3010.09,0.0,3010.09,3010.09,3010.09,3010.09,0.0
2024-10-31 11:50:00,3010.09,3010.09,3010.09,3010.09,0.0,3010.09,3010.09,3010.09,3010.09,0.0
2024-10-31 12:00:00,3005.49,3005.49,3004.44,3004.9,1900.0,3005.49,3005.49,3004.44,3004.9,1900.0
2024-10-31 12:10:00,3011.38,3011.38,3011.38,3011.38,500.0,3011.38,3011.38,3011.38,3011.38,500.0
2024-10-31 12:20:00,3011.62,3011.62,3006.8,3007.34,1070.0,3011.62,3011.62,3006.8,3007.34,1070.0
2024-10-31 12:30:00,3004.42,3004.42,3004.42,3004.42,107.0,3004.42,3004.42,3004.42,3004.42,107.0
2024-10-31 12:40:00,3004.42,3004.42,3004.42,3004.42,0.0,3004.42,3004.42,3004.42,3004.42,0.0
2024-10-31 12:50:00,3005.03,3005.03,3004.54,3004.55,215.0,3005.03,3005.03,3004.54,3004.55,215.0
2024-10-31 13:00:00,3008.13,3010.26,3008.13,3008.4,700.0,3008.13,3010.26,3008.13,3008.4,700.0
2024-10-31 13:10:00,3005.03,3005.51,3004.9,3005.51,300.0,3005.03,3005.51,3004.9,3005.51,300.0
2024-10-31 13:20:00,3003.16,3006.98,3003.15,3006.98,1037.0,3003.16,3006.98,3003.15,3006.98,1037.0
2024-10-31 13:30:00,3006.88,3015.0,3006.87,3015.0,909.0,3006.88,3015.0,3006.87,3015.0,909.0
2024-10-31 13:40:00,3011.5,3011.5,3009.38,3009.39,400.0,3011.5,3011.5,3009.38,3009.39,400.0
2024-10-31 13:50:00,3009.39,3009.39,3009.39,3009.39,0.0,3009.39,3009.39,3009.39,3009.39,0.0
2024-10-31 14:00:00,3007.93,3009.0,3005.71,3005.71,2100.0,3007.93,3009.0,3005.71,3005.71,2100.0
2024-10-31 14:10:00,3008.64,3008.64,3004.63,3005.03,803.0,3008.64,3008.64,3004.63,3005.03,803.0
2024-10-31 14:20:00,3003.92,3003.92,3003.92,3003.92,100.0,3003.92,3003.92,3003.92,3003.92,100.0
2024-10-31 14:30:00,3007.26,3007.26,3007.26,3007.26,400.0,3007.26,3007.26,3007.26,3007.26,400.0
2024-10-31 14:40:00,3015.0,3015.0,3013.15,3013.15,200.0,3015.0,3015.0,3013.15,3013.15,200.0
2024-10-31 14:50:00,3007.35,3007.35,3007.35,3007.35,100.0,3007.35,3007.35,3007.35,3007.35,100.0
2024-10-31 15:00:00,3004.01,3010.49,3004.01,3009.13,300.0,3004.01,3010.49,3004.01,3009.13,300.0
2024-10-31 15:10:00,3011.91,3011.92,3008.71,3008.71,600.0,3011.91,3011.92,3008.71,3008.71,600.0
2024-10-31 15:20:00,3007.59,3011.03,3007.58,3011.03,200.0,3007.59,3011.03,3007.58,3011.03,200.0
2024-10-31 15:30:00,3010.02,3010.02,3004.93,3005.0,400.0,3010.02,3010.02,3004.93,3005.0,400.0
2024-10-31 15:40:00,3005.0,3008.98,3003.42,3005.0,1512.0,3005.0,3008.98,3003.42,3005.0,1512.0
2024-10-31 15:50:00,3007.09,3011.6,3005.14,3010.22,5471.0,3007.09,3011.6,3005.14,3010.22,5471.0
2024-11-01 09:30:00,3020.56,3025.66,3013.13,3013.13,1406.0,3020.56,3025.66,3013.13,3013.13,1406.0
2024-11-01 09:40:00,3013.13,3013.13,3013.13,3013.13,0.0,3013.13,3013.13,3013.13,3013.13,0.0
2024-11-01 09:50:00,3009.61,3009.62,2992.56,2992.56,3315.0,3009.61,3009.62,2992.56,2992.56,3315.0
2024-11-01 10:00:00,3004.03,3004.03,3004.03,3004.03,205.0,3004.03,3004.03,3004.03,3004.03,205.0
2024-11-01 10:10:00,3019.22,3019.79,3019.21,3019.79,300.0,3019.22,3019.79,3019.21,3019.79,300.0
2024-11-01 10:20:00,3021.0,3026.92,3019.14,3019.69,600.0,3021.0,3026.92,3019.14,3019.69,600.0
2024-11-01 10:30:00,3019.43,3019.84,3018.82,3019.84,1100.0,3019.43,3019.84,3018.82,3019.84,1100.0
2024-11-01 10:40:00,3019.84,3019.84,3013.66,3014.48,1204.0,3019.84,3019.84,3013.66,3014.48,1204.0
2024-11-01 10:50:00,3020.68,3020.69,3020.68,3020.68,100.0,3020.68,3020.69,3020.68,3020.68,100.0
2024-11-01 11:00:00,3020.06,3020.23,3005.0,3005.0,943.0,3020.06,3020.23,3005.0,3005.0,943.0
2024-11-01 11:10:00,3005.0,3005.0,3005.0,3005.0,0.0,3005.0,3005.0,3005.0,3005.0,0.0
2024-11-01 11:20:00,3006.01,3006.01,3006.0,3006.01,100.0,3006.01,3006.01,3006.0,3006.01,100.0
2024-11-01 11:30:00,3005.99,3005.99,3005.99,3005.99,128.0,3005.99,3005.99,3005.99,3005.99,128.0
2024-11-01 11:40:00,3009.14,3009.14,3008.77,3008.77,400.0,3009.14,3009.14,3008.77,3008.77,400.0
2024-11-01 11:50:00,3008.77,3008.77,3008.77,3008.77,100.0,3008.77,3008.77,3008.77,3008.77,100.0
2024-11-01 12:00:00,3011.82,3012.31,3011.82,3012.31,300.0,3011.82,3012.31,3011.82,3012.31,300.0
2024-11-01 12:10:00,3010.85,3010.85,3009.07,3010.05,2441.0,3010.85,3010.85,3009.07,3010.05,2441.0
2024-11-01 12:20:00,3008.66,3010.0,3006.01,3007.53,10742.0,3008.66,3010.0,3006.01,3007.53,10742.0
2024-11-01 12:30:00,3001.39,3005.04,3001.39,3005.04,200.0,3001.39,3005.04,3001.39,3005.04,200.0
2024-11-01 12:40:00,3005.04,3005.04,3005.04,3005.04,0.0,3005.04,3005.04,3005.04,3005.04,0.0
2024-11-01 12:50:00,2997.94,2999.94,2997.94,2999.94,200.0,2997.94,2999.94,2997.94,2999.94,200.0
2024-11-01 13:00:00,3005.41,3005.41,3005.41,3005.41,100.0,3005.41,3005.41,3005.41,3005.41,100.0
2024-11-01 13:10:00,3005.41,3005.41,3005.41,3005.41,0.0,3005.41,3005.41,3005.41,3005.41,0.0
2024-11-01 13:20:00,3006.85,3006.85,3006.85,3006.85,100.0,3006.85,3006.85,3006.85,3006.85,100.0
2024-11-01 13:30:00,3001.56,3001.56,3001.56,3001.56,100.0,3001.56,3001.56,3001.56,3001.56,100.0
2024-11-01 13:40:00,3001.56,3001.56,3001.56,3001.56,0.0,3001.56,3001.56,3001.56,3001.56,0.0
2024-11-01 13:50:00,3001.56,3001.56,3001.56,3001.56,0.0,3001.56,3001.56,3001.56,3001.56,0.0
2024-11-01 14:00:00,3001.56,3001.56,3001.56,3001.56,0.0,3001.56,3001.56,3001.56,3001.56,0.0
2024-11-01 14:10:00,3001.56,3001.56,3001.56,3001.56,0.0,3001.56,3001.56,3001.56,3001.56,0.0
2024-11-01 14:20:00,3004.81,3004.81,3004.8,3004.81,100.0,3004.81,3004.81,3004.8,3004.81,100.0
2024-11-01 14:30:00,3006.84,3009.27,3006.52,3006.52,506.0,3006.84,3009.27,3006.52,3006.52,506.0
2024-11-01 14:40:00,3006.52,3006.52,3006.52,3006.52,0.0,3006.52,3006.52,3006.52,3006.52,0.0
2024-11-01 14:50:00,3008.43,3008.43,3008.43,3008.43,100.0,3008.43,3008.43,3008.43,3008.43,100.0
2024-11-01 15:00:00,3007.62,3008.53,3007.62,3007.95,500.0,3007.62,3008.53,3007.62,3007.95,500.0
2024-11-01 15:10:00,3007.54,3007.54,3005.0,3005.0,376.0,3007.54,3007.54,3005.0,3005.0,376.0
2024-11-01 15:20:00,3005.0,3005.48,3004.79,3005.48,311.0,3005.0,3005.48,3004.79,3005.48,311.0
2024-11-01 15:30:00,3005.3,3005.3,3004.96,3004.97,267.0,3005.3,3005.3,3004.96,3004.97,267.0
2024-11-01 15:40:00,3005.07,3005.84,2997.54,2997.54,1056.0,3005.07,3005.84,2997.54,2997.54,1056.0
2024-11-01 15:50:00,2992.22,2992.22,2980.1,2981.55,5485.0,2992.22,2992.22,2980.1,2981.55,5485.0
2024-11-04 09:30:00,2981.19,3009.11,2981.19,3005.31,829.0,2981.19,3009.11,2981.19,3005.31,829.0
2024-11-04 09:40:00,3015.2,3015.2,3008.87,3009.0,300.0,3015.2,3015.2,3008.87,3009.0,300.0
2024-11-04 09:50:00,3015.29,3016.17,3015.29,3016.17,200.0,3015.29,3016.17,3015.29,3016.17,200.0
2024-11-04 10:00:00,3017.14,3034.75,3017.13,3034.75,3338.0,3017.14,3034.75,3017.13,3034.75,3338.0
2024-11-04 10:10:00,3036.21,3040.39,3023.3,3023.3,923.0,3036.21,3040.39,3023.3,3023.3,923.0
2024-11-04 10:20:00,3023.3,3023.3,3023.3,3023.3,0.0,3023.3,3023.3,3023.3,3023.3,0.0
2024-11-04 10:30:00,3025.83,3031.67,3023.96,3025.0,732.0,3025.83,3031.67,3023.96,3025.0,732.0
2024-11-04 10:40:00,3025.0,3025.0,3025.0,3025.0,0.0,3025.0,3025.0,3025.0,3025.0,0.0
2024-11-04 10:50:00,3025.0,3025.0,3025.0,3025.0,0.0,3025.0,3025.0,3025.0,3025.0,0.0
2024-11-04 11:00:00,3033.35,3041.57,3033.35,3041.57,500.0,3033.35,3041.57,3033.35,3041.57,500.0
2024-11-04 11:10:00,3041.57,3041.57,3041.57,3041.57,0.0,3041.57,3041.57,3041.57,3041.57,0.0
2024-11-04 11:20:00,3048.47,3048.47,3048.46,3048.47,100.0,3048.47,3048.47,3048.46,3048.47,100.0
2024-11-04 11:30:00,3048.47,3048.47,3048.47,3048.47,0.0,3048.47,3048.47,3048.47,3048.47,0.0
2024-11-04 11:40:00,3048.47,3048.47,3048.47,3048.47,0.0,3048.47,3048.47,3048.47,3048.47,0.0
2024-11-04 11:50:00,3032.14,3032.15,3032.14,3032.14,107.0,3032.14,3032.15,3032.14,3032.14,107.0
2024-11-04 12:00:00,3032.14,3032.14,3032.14,3032.14,0.0,3032.14,3032.14,3032.14,3032.14,0.0
2024-11-04 12:10:00,3044.21,3044.26,3044.21,3044.25,300.0,3044.21,3044.26,3044.21,3044.25,300.0
2024-11-04 12:20:00,3047.09,3049.66,3042.6,3042.6,700.0,3047.09,3049.66,3042.6,3042.6,700.0
2024-11-04 12:30:00,3042.6,3042.6,3042.6,3042.6,0.0,3042.6,3042.6,3042.6,3042.6,0.0
2024-11-04 12:40:00,3039.89,3039.89,3039.89,3039.89,700.0,3039.89,3039.89,3039.89,3039.89,700.0
2024-11-04 12:50:00,3039.89,3039.89,3039.89,3039.89,0.0,3039.89,3039.89,3039.89,3039.89,0.0
2024-11-04 13:00:00,3035.5,3035.5,3033.9,3033.9,600.0,3035.5,3035.5,3033.9,3033.9,600.0
2024-11-04 13:10:00,3040.84,3040.84,3038.92,3038.93,384.0,3040.84,3040.84,3038.92,3038.93,384.0
2024-11-04 13:20:00,3042.84,3044.92,3039.51,3041.68,500.0,3042.84,3044.92,3039.51,3041.68,500.0
2024-11-04 13:30:00,3041.68,3041.68,3041.68,3041.68,0.0,3041.68,3041.68,3041.68,3041.68,0.0
2024-11-04 13:40:00,3041.68,3041.68,3041.68,3041.68,0.0,3041.68,3041.68,3041.68,3041.68,0.0
2024-11-04 13:50:00,3038.53,3038.53,3038.53,3038.53,100.0,3038.53,3038.53,3038.53,3038.53,100.0
2024-11-04 14:00:00,3042.65,3044.68,3042.65,3044.68,200.0,3042.65,3044.68,3042.65,3044.68,200.0
2024-11-04 14:10:00,3044.38,3044.38,3044.38,3044.38,100.0,3044.38,3044.38,3044.38,3044.38,100.0
2024-11-04 14:20:00,3045.06,3049.0,3044.54,3044.54,400.0,3045.06,3049.0,3044.54,3044.54,400.0
2024-11-04 14:30:00,3041.63,3048.33,3041.63,3048.33,450.0,3041.63,3048.33,3041.63,3048.33,450.0
2024-11-04 14:40:00,3048.33,3048.33,3048.33,3048.33,0.0,3048.33,3048.33,3048.33,3048.33,0.0
2024-11-04 14:50:00,3047.49,3047.51,3047.08,3047.09,300.0,3047.49,3047.51,3047.08,3047.09,300.0
2024-11-04 15:00:00,3046.89,3047.02,3040.41,3040.41,6600.0,3046.89,3047.02,3040.41,3040.41,6600.0
2024-11-04 15:10:00,3040.37,3044.77,3040.37,3044.77,1117.0,3040.37,3044.77,3040.37,3044.77,1117.0
2024-11-04 15:20:00,3047.86,3048.93,3047.85,3048.63,400.0,3047.86,3048.93,3047.85,3048.63,400.0
2024-11-04 15:30:00,3049.08,3051.97,3047.34,3047.35,1007.0,3049.08,3051.97,3047.34,3047.35,1007.0
2024-11-04 15:40:00,3047.34,3048.37,3047.34,3048.37,400.0,3047.34,3048.37,3047.34,3048.37,400.0
2024-11-04 15:50:00,3043.89,3049.49,3041.73,3049.49,2811.0,3043.89,3049.49,3041.73,3049.49,2811.0
2024-11-05 09:30:00,3034.46,3042.23,3010.45,3019.73,3493.0,3034.46,3042.23,3010.45,3019.73,3493.0
2024-11-05 09:40:00,3029.64,3032.32,3029.63,3029.64,833.0,3029.64,3032.32,3029.63,3029.64,833.0
2024-11-05 09:50:00,3031.71,3035.49,3031.71,3032.6,2370.0,3031.71,3035.49,3031.71,3032.6,2370.0
2024-11-05 10:00:00,3038.09,3044.26,3037.19,3044.26,750.0,3038.09,3044.26,3037.19,3044.26,750.0
2024-11-05 10:10:00,3041.95,3041.95,3041.94,3041.95,200.0,3041.95,3041.95,3041.94,3041.95,200.0
2024-11-05 10:20:00,3047.38,3047.38,3039.81,3044.27,5210.0,3047.38,3047.38,3039.81,3044.27,5210.0
2024-11-05 10:30:00,3047.04,3047.38,3044.73,3044.73,600.0,3047.04,3047.38,3044.73,3044.73,600.0
2024-11-05 10:40:00,3050.45,3050.45,3049.99,3050.0,300.0,3050.45,3050.45,3049.99,3050.0,300.0
2024-11-05 10:50:00,3045.23,3045.48,3045.08,3045.08,490.0,3045.23,3045.48,3045.08,3045.08,490.0
2024-11-05 11:00:00,3041.52,3041.52,3033.8,3033.8,4002.0,3041.52,3041.52,3033.8,3033.8,4002.0
2024-11-05 11:10:00,3036.02,3039.72,3028.67,3032.45,2911.0,3036.02,3039.72,3028.67,3032.45,2911.0
2024-11-05 11:20:00,3033.04,3033.34,3033.04,3033.34,200.0,3033.04,3033.34,3033.04,3033.34,200.0
2024-11-05 11:30:00,3031.07,3032.0,3028.02,3030.45,756.0,3031.07,3032.0,3028.02,3030.45,756.0
2024-11-05 11:40:00,3030.95,3033.98,3030.95,3033.98,300.0,3030.95,3033.98,3030.95,3033.98,300.0
2024-11-05 11:50:00,3034.19,3034.19,3034.19,3034.19,100.0,3034.19,3034.19,3034.19,3034.19,100.0
2024-11-05 12:00:00,3037.6,3040.85,3035.76,3035.76,2500.0,3037.6,3040.85,3035.76,3035.76,2500.0
2024-11-05 12:10:00,3036.79,3036.79,3035.27,3035.28,200.0,3036.79,3036.79,3035.27,3035.28,200.0
2024-11-05 12:20:00,3041.36,3041.9,3039.13,3041.9,1269.0,3041.36,3041.9,3039.13,3041.9,1269.0
2024-11-05 12:30:00,3042.88,3042.88,3041.56,3041.57,700.0,3042.88,3042.88,3041.56,3041.57,700.0
2024-11-05 12:40:00,3043.0,3046.82,3043.0,3043.13,818.0,3043.0,3046.82,3043.0,3043.13,818.0
2024-11-05 12:50:00,3049.4,3055.46,3048.84,3055.45,500.0,3049.4,3055.46,3048.84,3055.45,500.0
2024-11-05 13:00:00,3053.56,3058.45,3053.56,3058.45,205.0,3053.56,3058.45,3053.56,3058.45,205.0
2024-11-05 13:10:00,3058.15,3058.15,3057.81,3057.81,900.0,3058.15,3058.15,3057.81,3057.81,900.0
2024-11-05 13:20:00,3053.64,3054.41,3052.23,3054.41,662.0,3053.64,3054.41,3052.23,3054.41,662.0
2024-11-05 13:30:00,3062.0,3063.15,3059.46,3060.66,700.0,3062.0,3063.15,3059.46,3060.66,700.0
2024-11-05 13:40:00,3062.1,3065.21,3062.1,3065.21,342.0,3062.1,3065.21,3062.1,3065.21,342.0
2024-11-05 13:50:00,3067.01,3067.01,3063.56,3063.57,820.0,3067.01,3067.01,3063.56,3063.57,820.0
2024-11-05 14:00:00,3067.53,3067.53,3060.92,3060.92,323.0,3067.53,3067.53,3060.92,3060.92,323.0
2024-11-05 14:10:00,3071.92,3071.92,3065.7,3068.98,400.0,3071.92,3071.92,3065.7,3068.98,400.0
2024-11-05 14:20:00,3061.48,3062.92,3059.51,3062.92,860.0,3061.48,3062.92,3059.51,3062.92,860.0
2024-11-05 14:30:00,3062.92,3062.92,3062.92,3062.92,0.0,3062.92,3062.92,3062.92,3062.92,0.0
2024-11-05 14:40:00,3066.26,3069.31,3065.07,3068.76,1046.0,3066.26,3069.31,3065.07,3068.76,1046.0
2024-11-05 14:50:00,3066.94,3066.94,3063.59,3063.59,307.0,3066.94,3066.94,3063.59,3063.59,307.0
2024-11-05 15:00:00,3067.37,3068.04,3067.37,3068.04,200.0,3067.37,3068.04,3067.37,3068.04,200.0
2024-11-05 15:10:00,3068.67,3069.87,3066.09,3066.09,500.0,3068.67,3069.87,3066.09,3066.09,500.0
2024-11-05 15:20:00,3067.26,3067.26,3057.29,3057.29,1755.0,3067.26,3067.26,3057.29,3057.29,1755.0
2024-11-05 15:30:00,3058.72,3061.08,3058.72,3059.68,1004.0,3058.72,3061.08,3058.72,3059.68,1004.0
2024-11-05 15:40:00,3052.96,3061.09,3052.96,3061.09,1194.0,3052.96,3061.09,3052.96,3061.09,1194.0
2024-11-05 15:50:00,3059.99,3062.37,3057.43,3061.74,7254.0,3059.99,3062.37,3057.43,3061.74,7254.0
2024-11-06 09:30:00,3123.03,3160.19,3123.03,3152.55,2775.0,3123.03,3160.19,3123.03,3152.55,2775.0
2024-11-06 09:40:00,3150.21,3167.63,3141.77,3150.0,8674.0,3150.21,3167.63,3141.77,3150.0,8674.0
2024-11-06 09:50:00,3150.0,3157.87,3137.06,3151.84,8044.0,3150.0,3157.87,3137.06,3151.84,8044.0
2024-11-06 10:00:00,3153.45,3172.86,3153.4,3164.06,10150.0,3153.45,3172.86,3153.4,3164.06,10150.0
2024-11-06 10:10:00,3159.35,3160.12,3144.02,3154.78,5231.0,3159.35,3160.12,3144.02,3154.78,5231.0
2024-11-06 10:20:00,3174.92,3177.0,3169.19,3169.19,500.0,3174.92,3177.0,3169.19,3169.19,500.0
2024-11-06 10:30:00,3157.07,3161.8,3155.0,3160.83,2918.0,3157.07,3161.8,3155.0,3160.83,2918.0
2024-11-06 10:40:00,3160.83,3160.83,3160.83,3160.83,0.0,3160.83,3160.83,3160.83,3160.83,0.0
2024-11-06 10:50:00,3172.3,3172.84,3170.39,3172.84,700.0,3172.3,3172.84,3170.39,3172.84,700.0
2024-11-06 11:00:00,3172.0,3172.0,3172.0,3172.0,149.0,3172.0,3172.0,3172.0,3172.0,149.0
2024-11-06 11:10:00,3177.9,3197.33,3177.9,3197.33,1391.0,3177.9,3197.33,3177.9,3197.33,1391.0
2024-11-06 11:20:00,3200.0,3200.0,3197.95,3197.95,1105.0,3200.0,3200.0,3197.95,3197.95,1105.0
2024-11-06 11:30:00,3201.02,3213.06,3197.44,3213.06,900.0,3201.02,3213.06,3197.44,3213.06,900.0
2024-11-06 11:40:00,3214.98,3215.06,3199.88,3199.88,2796.0,3214.98,3215.06,3199.88,3199.88,2796.0
2024-11-06 11:50:00,3197.41,3203.76,3197.41,3200.0,900.0,3197.41,3203.76,3197.41,3200.0,900.0
2024-11-06 12:00:00,3200.0,3203.9,3197.14,3203.9,1100.0,3200.0,3203.9,3197.14,3203.9,1100.0
2024-11-06 12:10:00,3192.8,3200.0,3192.8,3200.0,1215.0,3192.8,3200.0,3192.8,3200.0,1215.0
2024-11-06 12:20:00,3204.27,3204.27,3203.66,3203.66,224.0,3204.27,3204.27,3203.66,3203.66,224.0
2024-11-06 12:30:00,3210.96,3212.15,3210.96,3211.51,500.0,3210.96,3212.15,3210.96,3211.51,500.0
2024-11-06 12:40:00,3205.31,3205.31,3205.31,3205.31,100.0,3205.31,3205.31,3205.31,3205.31,100.0
2024-11-06 12:50:00,3209.86,3209.86,3209.86,3209.86,100.0,3209.86,3209.86,3209.86,3209.86,100.0
2024-11-06 13:00:00,3212.55,3220.0,3212.55,3220.0,600.0,3212.55,3220.0,3212.55,3220.0,600.0
2024-11-06 13:10:00,3219.13,3219.13,3215.0,3218.31,2300.0,3219.13,3219.13,3215.0,3218.31,2300.0
2024-11-06 13:20:00,3212.23,3216.18,3211.0,3215.0,1325.0,3212.23,3216.18,3211.0,3215.0,1325.0
2024-11-06 13:30:00,3225.38,3227.81,3225.11,3227.81,300.0,3225.38,3227.81,3225.11,3227.81,300.0
2024-11-06 13:40:00,3232.93,3232.94,3219.64,3219.64,3369.0,3232.93,3232.94,3219.64,3219.64,3369.0
2024-11-06 13:50:00,3218.14,3218.14,3218.14,3218.14,100.0,3218.14,3218.14,3218.14,3218.14,100.0
2024-11-06 14:00:00,3218.14,3218.14,3218.14,3218.14,0.0,3218.14,3218.14,3218.14,3218.14,0.0
2024-11-06 14:10:00,3217.98,3224.0,3216.0,3216.0,2453.0,3217.98,3224.0,3216.0,3216.0,2453.0
2024-11-06 14:20:00,3220.34,3223.25,3220.34,3223.25,450.0,3220.34,3223.25,3220.34,3223.25,450.0
2024-11-06 14:30:00,3217.11,3217.11,3211.0,3214.6,933.0,3217.11,3217.11,3211.0,3214.6,933.0
2024-11-06 14:40:00,3217.91,3217.92,3212.75,3212.75,990.0,3217.91,3217.92,3212.75,3212.75,990.0
2024-11-06 14:50:00,3210.31,3210.31,3200.43,3206.87,600.0,3210.31,3210.31,3200.43,3206.87,600.0
2024-11-06 15:00:00,3206.62,3206.62,3206.62,3206.62,100.0,3206.62,3206.62,3206.62,3206.62,100.0
2024-11-06 15:10:00,3205.1,3209.49,3205.1,3209.49,200.0,3205.1,3209.49,3205.1,3209.49,200.0
2024-11-06 15:20:00,3218.3,3218.3,3218.3,3218.3,100.0,3218.3,3218.3,3218.3,3218.3,100.0
2024-11-06 15:30:00,3214.41,3219.77,3214.41,3216.57,2517.0,3214.41,3219.77,3214.41,3216.57,2517.0
2024-11-06 15:40:00,3215.32,3218.05,3214.2,3214.2,1845.0,3215.32,3218.05,3214.2,3214.2,1845.0
2024-11-06 15:50:00,3210.33,3210.91,3193.92,3197.37,5394.0,3210.33,3210.91,3193.92,3197.37,5394.0
2024-11-07 09:30:00,3205.05,3205.05,3191.47,3191.47,646.0,3205.05,3205.05,3191.47,3191.47,646.0
2024-11-07 09:40:00,3189.01,3189.01,3179.24,3179.24,900.0,3189.01,3189.01,3179.24,3179.24,900.0
2024-11-07 09:50:00,3176.85,3176.85,3171.26,3175.27,400.0,3176.85,3176.85,3171.26,3175.27,400.0
2024-11-07 10:00:00,3178.58,3180.33,3175.0,3176.08,5122.0,3178.58,3180.33,3175.0,3176.08,5122.0
2024-11-07 10:10:00,3171.87,3181.31,3171.87,3179.46,1827.0,3171.87,3181.31,3171.87,3179.46,1827.0
2024-11-07 10:20:00,3177.16,3181.56,3175.27,3176.8,1809.0,3177.16,3181.56,3175.27,3176.8,1809.0
2024-11-07 10:30:00,3178.55,3182.05,3177.45,3178.98,2100.0,3178.55,3182.05,3177.45,3178.98,2100.0
2024-11-07 10:40:00,3182.02,3183.18,3180.3,3180.3,600.0,3182.02,3183.18,3180.3,3180.3,600.0
2024-11-07 10:50:00,3180.3,3180.3,3180.3,3180.3,0.0,3180.3,3180.3,3180.3,3180.3,0.0
2024-11-07 11:00:00,3181.86,3182.75,3172.66,3172.66,2748.0,3181.86,3182.75,3172.66,3172.66,2748.0
2024-11-07 11:10:00,3160.0,3160.0,3154.06,3157.33,600.0,3160.0,3160.0,3154.06,3157.33,600.0
2024-11-07 11:20:00,3158.77,3158.77,3158.77,3158.77,100.0,3158.77,3158.77,3158.77,3158.77,100.0
2024-11-07 11:30:00,3161.2,3168.26,3160.49,3162.33,700.0,3161.2,3168.26,3160.49,3162.33,700.0
2024-11-07 11:40:00,3156.94,3156.94,3156.94,3156.94,428.0,3156.94,3156.94,3156.94,3156.94,428.0
2024-11-07 11:50:00,3156.88,3156.88,3152.81,3152.82,374.0,3156.88,3156.88,3152.81,3152.82,374.0
2024-11-07 12:00:00,3156.87,3161.93,3156.87,3161.93,300.0,3156.87,3161.93,3156.87,3161.93,300.0
2024-11-07 12:10:00,3165.93,3165.93,3165.92,3165.93,140.0,3165.93,3165.93,3165.92,3165.93,140.0
2024-11-07 12:20:00,3165.68,3165.68,3165.68,3165.68,100.0,3165.68,3165.68,3165.68,3165.68,100.0
2024-11-07 12:30:00,3161.27,3161.27,3158.76,3158.76,976.0,3161.27,3161.27,3158.76,3158.76,976.0
2024-11-07 12:40:00,3158.76,3158.76,3158.76,3158.76,0.0,3158.76,3158.76,3158.76,3158.76,0.0
2024-11-07 12:50:00,3158.0,3158.0,3153.48,3153.48,200.0,3158.0,3158.0,3153.48,3153.48,200.0
2024-11-07 13:00:00,3153.48,3153.48,3153.48,3153.48,0.0,3153.48,3153.48,3153.48,3153.48,0.0
2024-11-07 13:10:00,3154.09,3154.09,3154.09,3154.09,158.0,3154.09,3154.09,3154.09,3154.09,158.0
2024-11-07 13:20:00,3153.89,3153.89,3150.56,3150.56,200.0,3153.89,3153.89,3150.56,3150.56,200.0
2024-11-07 13:30:00,3157.22,3157.22,3157.22,3157.22,516.0,3157.22,3157.22,3157.22,3157.22,516.0
2024-11-07 13:40:00,3164.05,3164.05,3164.05,3164.05,100.0,3164.05,3164.05,3164.05,3164.05,100.0
2024-11-07 13:50:00,3175.56,3175.7,3172.8,3172.8,1389.0,3175.56,3175.7,3172.8,3172.8,1389.0
2024-11-07 14:00:00,3169.37,3175.42,3168.76,3175.41,799.0,3169.37,3175.42,3168.76,3175.41,799.0
2024-11-07 14:10:00,3175.41,3175.41,3175.41,3175.41,0.0,3175.41,3175.41,3175.41,3175.41,0.0
2024-11-07 14:20:00,3175.41,3175.41,3175.41,3175.41,0.0,3175.41,3175.41,3175.41,3175.41,0.0
2024-11-07 14:30:00,3175.42,3175.42,3167.65,3167.65,380.0,3175.42,3175.42,3167.65,3167.65,380.0
2024-11-07 14:40:00,3169.26,3169.26,3169.26,3169.26,100.0,3169.26,3169.26,3169.26,3169.26,100.0
2024-11-07 14:50:00,3169.25,3169.25,3161.89,3162.64,739.0,3169.25,3169.25,3161.89,3162.64,739.0
2024-11-07 15:00:00,3162.64,3162.64,3162.64,3162.64,0.0,3162.64,3162.64,3162.64,3162.64,0.0
2024-11-07 15:10:00,3175.1,3175.98,3175.1,3175.98,428.0,3175.1,3175.98,3175.1,3175.98,428.0
2024-11-07 15:20:00,3174.9,3177.05,3172.2,3177.05,1701.0,3174.9,3177.05,3172.2,3177.05,1701.0
2024-11-07 15:30:00,3176.31,3178.6,3173.97,3173.97,3276.0,3176.31,3178.6,3173.97,3173.97,3276.0
2024-11-07 15:40:00,3165.19,3174.52,3165.19,3170.19,2710.0,3165.19,3174.52,3165.19,3170.19,2710.0
2024-11-07 15:50:00,3170.1,3170.1,3143.2,3150.19,14798.0,3170.1,3170.1,3143.2,3150.19,14798.0
2024-11-08 09:30:00,3166.93,3166.93,3145.6,3151.66,2390.0,3166.93,3166.93,3145.6,3151.66,2390.0
2024-11-08 09:40:00,3172.65,3172.65,3172.65,3172.65,100.0,3172.65,3172.65,3172.65,3172.65,100.0
2024-11-08 09:50:00,3172.65,3172.65,3169.58,3170.29,942.0,3172.65,3172.65,3169.58,3170.29,942.0
2024-11-08 10:00:00,3167.22,3172.47,3158.7,3158.7,1552.0,3167.22,3172.47,3158.7,3158.7,1552.0
2024-11-08 10:10:00,3158.41,3164.25,3158.41,3161.35,1400.0,3158.41,3164.25,3158.41,3161.35,1400.0
2024-11-08 10:20:00,3155.0,3156.26,3151.01,3156.26,600.0,3155.0,3156.26,3151.01,3156.26,600.0
2024-11-08 10:30:00,3160.74,3162.77,3160.61,3161.4,600.0,3160.74,3162.77,3160.61,3161.4,600.0
2024-11-08 10:40:00,3161.4,3167.88,3158.69,3158.69,6503.0,3161.4,3167.88,3158.69,3158.69,6503.0
2024-11-08 10:50:00,3152.73,3152.73,3151.13,3151.13,703.0,3152.73,3152.73,3151.13,3151.13,703.0
2024-11-08 11:00:00,3146.0,3150.25,3146.0,3150.25,320.0,3146.0,3150.25,3146.0,3150.25,320.0
2024-11-08 11:10:00,3150.25,3150.25,3150.25,3150.25,0.0,3150.25,3150.25,3150.25,3150.25,0.0
2024-11-08 11:20:00,3150.25,3150.25,3150.25,3150.25,0.0,3150.25,3150.25,3150.25,3150.25,0.0
2024-11-08 11:30:00,3150.25,3150.25,3150.25,3150.25,0.0,3150.25,3150.25,3150.25,3150.25,0.0
2024-11-08 11:40:00,3159.37,3159.37,3159.36,3159.37,100.0,3159.37,3159.37,3159.36,3159.37,100.0
2024-11-08 11:50:00,3155.2,3155.2,3148.96,3148.96,395.0,3155.2,3155.2,3148.96,3148.96,395.0
2024-11-08 12:00:00,3153.42,3158.94,3153.42,3158.94,780.0,3153.42,3158.94,3153.42,3158.94,780.0
2024-11-08 12:10:00,3158.94,3162.69,3154.63,3162.69,990.0,3158.94,3162.69,3154.63,3162.69,990.0
2024-11-08 12:20:00,3155.14,3158.67,3154.85,3158.67,544.0,3155.14,3158.67,3154.85,3158.67,544.0
2024-11-08 12:30:00,3153.63,3153.63,3153.63,3153.63,602.0,3153.63,3153.63,3153.63,3153.63,602.0
2024-11-08 12:40:00,3148.33,3148.33,3148.33,3148.33,100.0,3148.33,3148.33,3148.33,3148.33,100.0
2024-11-08 12:50:00,3148.89,3148.89,3148.88,3148.89,100.0,3148.89,3148.89,3148.88,3148.89,100.0
2024-11-08 13:00:00,3148.88,3148.88,3142.92,3142.92,1067.0,3148.88,3148.88,3142.92,3142.92,1067.0
2024-11-08 13:10:00,3143.92,3143.92,3137.51,3137.52,1654.0,3143.92,3143.92,3137.51,3137.52,1654.0
2024-11-08 13:20:00,3137.77,3137.96,3137.51,3137.77,803.0,3137.77,3137.96,3137.51,3137.77,803.0
2024-11-08 13:30:00,3137.77,3137.77,3135.31,3135.31,500.0,3137.77,3137.77,3135.31,3135.31,500.0
2024-11-08 13:40:00,3138.48,3138.48,3138.48,3138.48,100.0,3138.48,3138.48,3138.48,3138.48,100.0
2024-11-08 13:50:00,3148.03,3148.03,3136.25,3140.28,5787.0,3148.03,3148.03,3136.25,3140.28,5787.0
2024-11-08 14:00:00,3142.73,3146.73,3140.41,3146.73,3837.0,3142.73,3146.73,3140.41,3146.73,3837.0
2024-11-08 14:10:00,3147.33,3147.33,3147.33,3147.33,200.0,3147.33,3147.33,3147.33,3147.33,200.0
2024-11-08 14:20:00,3149.84,3149.84,3148.24,3148.25,200.0,3149.84,3149.84,3148.24,3148.25,200.0
2024-11-08 14:30:00,3145.22,3145.22,3144.22,3144.22,692.0,3145.22,3145.22,3144.22,3144.22,692.0
2024-11-08 14:40:00,3142.68,3142.68,3142.68,3142.68,280.0,3142.68,3142.68,3142.68,3142.68,280.0
2024-11-08 14:50:00,3142.68,3143.56,3140.65,3143.33,800.0,3142.68,3143.56,3140.65,3143.33,800.0
2024-11-08 15:00:00,3140.1,3140.1,3140.1,3140.1,391.0,3140.1,3140.1,3140.1,3140.1,391.0
2024-11-08 15:10:00,3137.08,3137.08,3136.64,3136.64,200.0,3137.08,3137.08,3136.64,3136.64,200.0
2024-11-08 15:20:00,3133.22,3133.22,3131.0,3132.31,808.0,3133.22,3133.22,3131.0,3132.31,808.0
2024-11-08 15:30:00,3132.31,3132.31,3129.91,3129.91,711.0,3132.31,3132.31,3129.91,3129.91,711.0
2024-11-08 15:40:00,3128.11,3128.11,3118.44,3119.66,1787.0,3128.11,3128.11,3118.44,3119.66,1787.0
2024-11-08 15:50:00,3114.17,3119.05,3105.63,3106.73,8974.0,3114.17,3119.05,3105.63,3106.73,8974.0
2024-11-11 09:30:00,3117.96,3149.95,3117.96,3145.36,1099.0,3117.96,3149.95,3117.96,3145.36,1099.0
2024-11-11 09:40:00,3150.0,3170.44,3150.0,3159.09,800.0,3150.0,3170.44,3150.0,3159.09,800.0
2024-11-11 09:50:00,3159.01,3161.95,3159.01,3161.95,454.0,3159.01,3161.95,3159.01,3161.95,454.0
2024-11-11 10:00:00,3176.53,3182.56,3176.43,3182.56,800.0,3176.53,3182.56,3176.43,3182.56,800.0
2024-11-11 10:10:00,3179.51,3182.17,3167.5,3174.4,3121.0,3179.51,3182.17,3167.5,3174.4,3121.0
2024-11-11 10:20:00,3177.61,3179.6,3169.5,3179.6,2800.0,3177.61,3179.6,3169.5,3179.6,2800.0
2024-11-11 10:30:00,3178.76,3178.76,3165.01,3165.01,1800.0,3178.76,3178.76,3165.01,3165.01,1800.0
2024-11-11 10:40:00,3173.6,3173.7,3173.0,3173.0,306.0,3173.6,3173.7,3173.0,3173.0,306.0
2024-11-11 10:50:00,3167.0,3171.4,3163.68,3163.68,600.0,3167.0,3171.4,3163.68,3163.68,600.0
2024-11-11 11:00:00,3163.68,3163.68,3163.68,3163.68,0.0,3163.68,3163.68,3163.68,3163.68,0.0
2024-11-11 11:10:00,3163.39,3163.39,3163.39,3163.39,100.0,3163.39,3163.39,3163.39,3163.39,100.0
2024-11-11 11:20:00,3164.15,3164.15,3161.55,3163.87,400.0,3164.15,3164.15,3161.55,3163.87,400.0
2024-11-11 11:30:00,3162.94,3162.94,3158.04,3162.94,300.0,3162.94,3162.94,3158.04,3162.94,300.0
2024-11-11 11:40:00,3170.5,3172.17,3167.89,3172.17,838.0,3170.5,3172.17,3167.89,3172.17,838.0
2024-11-11 11:50:00,3173.3,3177.28,3173.3,3177.28,600.0,3173.3,3177.28,3173.3,3177.28,600.0
2024-11-11 12:00:00,3177.28,3177.28,3173.76,3173.76,1200.0,3177.28,3177.28,3173.76,3173.76,1200.0
2024-11-11 12:10:00,3177.68,3178.13,3167.97,3167.97,3591.0,3177.68,3178.13,3167.97,3167.97,3591.0
2024-11-11 12:20:00,3164.85,3174.21,3164.85,3174.2,1000.0,3164.85,3174.21,3164.85,3174.2,1000.0
2024-11-11 12:30:00,3173.3,3173.3,3171.2,3171.2,500.0,3173.3,3173.3,3171.2,3171.2,500.0
2024-11-11 12:40:00,3168.85,3168.85,3168.85,3168.85,100.0,3168.85,3168.85,3168.85,3168.85,100.0
2024-11-11 12:50:00,3168.35,3168.35,3168.35,3168.35,300.0,3168.35,3168.35,3168.35,3168.35,300.0
2024-11-11 13:00:00,3168.35,3168.35,3168.35,3168.35,0.0,3168.35,3168.35,3168.35,3168.35,0.0
2024-11-11 13:10:00,3167.22,3167.22,3167.22,3167.22,100.0,3167.22,3167.22,3167.22,3167.22,100.0
2024-11-11 13:20:00,3166.22,3168.37,3163.3,3167.6,500.0,3166.22,3168.37,3163.3,3167.6,500.0
2024-11-11 13:30:00,3164.54,3168.31,3164.54,3165.7,666.0,3164.54,3168.31,3164.54,3165.7,666.0
2024-11-11 13:40:00,3165.7,3165.7,3165.7,3165.7,0.0,3165.7,3165.7,3165.7,3165.7,0.0
2024-11-11 13:50:00,3165.7,3165.7,3165.7,3165.7,0.0,3165.7,3165.7,3165.7,3165.7,0.0
2024-11-11 14:00:00,3166.18,3168.75,3163.41,3163.41,1100.0,3166.18,3168.75,3163.41,3163.41,1100.0
2024-11-11 14:10:00,3167.12,3167.12,3167.11,3167.12,100.0,3167.12,3167.12,3167.11,3167.12,100.0
2024-11-11 14:20:00,3168.08,3168.08,3166.81,3167.41,400.0,3168.08,3168.08,3166.81,3167.41,400.0
2024-11-11 14:30:00,3164.9,3171.5,3164.9,3171.5,410.0,3164.9,3171.5,3164.9,3171.5,410.0
2024-11-11 14:40:00,3172.5,3175.57,3166.4,3173.39,8653.0,3172.5,3175.57,3166.4,3173.39,8653.0
2024-11-11 14:50:00,3169.78,3172.13,3163.26,3164.95,1100.0,3169.78,3172.13,3163.26,3164.95,1100.0
2024-11-11 15:00:00,3164.95,3164.95,3164.95,3164.95,0.0,3164.95,3164.95,3164.95,3164.95,0.0
2024-11-11 15:10:00,3159.95,3174.03,3159.95,3173.3,979.0,3159.95,3174.03,3159.95,3173.3,979.0
2024-11-11 15:20:00,3170.0,3173.34,3170.0,3172.62,400.0,3170.0,3173.34,3170.0,3172.62,400.0
2024-11-11 15:30:00,3172.52,3174.36,3172.19,3173.3,4800.0,3172.52,3174.36,3172.19,3173.3,4800.0
2024-11-11 15:40:00,3174.0,3174.52,3167.0,3169.13,1810.0,3174.0,3174.52,3167.0,3169.13,1810.0
2024-11-11 15:50:00,3168.66,3175.03,3166.39,3171.25,5591.0,3168.66,3175.03,3166.39,3171.25,5591.0
2024-11-12 09:30:00,3172.97,3172.97,3172.97,3172.97,601.0,3172.97,3172.97,3172.97,3172.97,601.0
2024-11-12 09:40:00,3169.61,3178.51,3169.6,3178.51,200.0,3169.61,3178.51,3169.6,3178.51,200.0
2024-11-12 09:50:00,3173.42,3173.42,3173.23,3173.23,200.0,3173.42,3173.42,3173.23,3173.23,200.0
2024-11-12 10:00:00,3174.19,3174.19,3171.68,3171.68,200.0,3174.19,3174.19,3171.68,3171.68,200.0
2024-11-12 10:10:00,3177.55,3177.55,3171.7,3176.36,600.0,3177.55,3177.55,3171.7,3176.36,600.0
2024-11-12 10:20:00,3172.5,3172.5,3172.5,3172.5,100.0,3172.5,3172.5,3172.5,3172.5,100.0
2024-11-12 10:30:00,3172.5,3172.5,3172.5,3172.5,0.0,3172.5,3172.5,3172.5,3172.5,0.0
2024-11-12 10:40:00,3195.34,3195.34,3190.17,3190.54,500.0,3195.34,3195.34,3190.17,3190.54,500.0
2024-11-12 10:50:00,3192.46,3193.53,3192.46,3193.53,200.0,3192.46,3193.53,3192.46,3193.53,200.0
2024-11-12 11:00:00,3193.53,3193.53,3193.53,3193.53,0.0,3193.53,3193.53,3193.53,3193.53,0.0
2024-11-12 11:10:00,3198.58,3199.72,3192.98,3199.72,1368.0,3198.58,3199.72,3192.98,3199.72,1368.0
2024-11-12 11:20:00,3198.04,3198.04,3195.64,3195.64,500.0,3198.04,3198.04,3195.64,3195.64,500.0
2024-11-12 11:30:00,3194.89,3194.9,3192.68,3192.68,400.0,3194.89,3194.9,3192.68,3192.68,400.0
2024-11-12 11:40:00,3192.61,3192.61,3192.6,3192.61,100.0,3192.61,3192.61,3192.6,3192.61,100.0
2024-11-12 11:50:00,3194.19,3194.19,3190.61,3194.04,350.0,3194.19,3194.19,3190.61,3194.04,350.0
2024-11-12 12:00:00,3194.04,3194.04,3194.04,3194.04,0.0,3194.04,3194.04,3194.04,3194.04,0.0
2024-11-12 12:10:00,3194.8,3194.8,3194.8,3194.8,100.0,3194.8,3194.8,3194.8,3194.8,100.0
2024-11-12 12:20:00,3195.25,3207.16,3195.25,3207.16,200.0,3195.25,3207.16,3195.25,3207.16,200.0
2024-11-12 12:30:00,3207.16,3207.16,3207.16,3207.16,0.0,3207.16,3207.16,3207.16,3207.16,0.0
2024-11-12 12:40:00,3215.19,3215.19,3209.58,3209.58,300.0,3215.19,3215.19,3209.58,3209.58,300.0
2024-11-12 12:50:00,3209.58,3209.58,3209.58,3209.58,0.0,3209.58,3209.58,3209.58,3209.58,0.0
2024-11-12 13:00:00,3209.58,3209.58,3209.58,3209.58,0.0,3209.58,3209.58,3209.58,3209.58,0.0
2024-11-12 13:10:00,3209.58,3209.58,3209.58,3209.58,0.0,3209.58,3209.58,3209.58,3209.58,0.0
2024-11-12 13:20:00,3209.83,3211.27,3206.95,3208.64,500.0,3209.83,3211.27,3206.95,3208.64,500.0
2024-11-12 13:30:00,3204.11,3204.11,3204.11,3204.11,155.0,3204.11,3204.11,3204.11,3204.11,155.0
2024-11-12 13:40:00,3210.18,3210.18,3210.18,3210.18,100.0,3210.18,3210.18,3210.18,3210.18,100.0
2024-11-12 13:50:00,3214.88,3214.88,3211.86,3211.87,400.0,3214.88,3214.88,3211.86,3211.87,400.0
2024-11-12 14:00:00,3211.87,3215.16,3211.86,3213.49,870.0,3211.87,3215.16,3211.86,3213.49,870.0
2024-11-12 14:10:00,3213.49,3213.49,3213.49,3213.49,0.0,3213.49,3213.49,3213.49,3213.49,0.0
2024-11-12 14:20:00,3217.5,3218.71,3213.72,3214.06,880.0,3217.5,3218.71,3213.72,3214.06,880.0
2024-11-12 14:30:00,3192.3,3192.3,3192.3,3192.3,100.0,3192.3,3192.3,3192.3,3192.3,100.0
2024-11-12 14:40:00,3198.89,3198.89,3198.89,3198.89,100.0,3198.89,3198.89,3198.89,3198.89,100.0
2024-11-12 14:50:00,3198.89,3198.89,3198.89,3198.89,0.0,3198.89,3198.89,3198.89,3198.89,0.0
2024-11-12 15:00:00,3198.89,3198.89,3198.89,3198.89,0.0,3198.89,3198.89,3198.89,3198.89,0.0
2024-11-12 15:10:00,3198.76,3198.76,3193.03,3195.3,777.0,3198.76,3198.76,3193.03,3195.3,777.0
2024-11-12 15:20:00,3196.87,3196.87,3194.45,3194.45,201.0,3196.87,3196.87,3194.45,3194.45,201.0
2024-11-12 15:30:00,3194.93,3202.49,3194.93,3202.49,271.0,3194.93,3202.49,3194.93,3202.49,271.0
2024-11-12 15:40:00,3199.91,3199.91,3199.68,3199.68,416.0,3199.91,3199.91,3199.68,3199.68,416.0
2024-11-12 15:50:00,3184.21,3187.71,3174.84,3175.72,5157.0,3184.21,3187.71,3174.84,3175.72,5157.0
2024-11-13 09:30:00,3173.99,3188.61,3173.99,3188.6,861.0,3173.99,3188.61,3173.99,3188.6,861.0
2024-11-13 09:40:00,3179.17,3179.17,3179.17,3179.17,100.0,3179.17,3179.17,3179.17,3179.17,100.0
2024-11-13 09:50:00,3179.17,3179.17,3179.17,3179.17,0.0,3179.17,3179.17,3179.17,3179.17,0.0
2024-11-13 10:00:00,3175.16,3188.11,3175.16,3188.11,300.0,3175.16,3188.11,3175.16,3188.11,300.0
2024-11-13 10:10:00,3188.35,3188.35,3188.34,3188.35,100.0,3188.35,3188.35,3188.34,3188.35,100.0
2024-11-13 10:20:00,3181.9,3182.58,3180.16,3180.16,300.0,3181.9,3182.58,3180.16,3180.16,300.0
2024-11-13 10:30:00,3189.66,3190.45,3188.22,3188.22,400.0,3189.66,3190.45,3188.22,3188.22,400.0
2024-11-13 10:40:00,3188.22,3188.22,3188.22,3188.22,0.0,3188.22,3188.22,3188.22,3188.22,0.0
2024-11-13 10:50:00,3192.77,3192.77,3192.77,3192.77,300.0,3192.77,3192.77,3192.77,3192.77,300.0
2024-11-13 11:00:00,3187.99,3187.99,3187.99,3187.99,200.0,3187.99,3187.99,3187.99,3187.99,200.0
2024-11-13 11:10:00,3185.61,3186.26,3178.63,3178.63,1000.0,3185.61,3186.26,3178.63,3178.63,1000.0
2024-11-13 11:20:00,3184.55,3184.55,3184.55,3184.55,100.0,3184.55,3184.55,3184.55,3184.55,100.0
2024-11-13 11:30:00,3186.84,3191.12,3186.84,3191.12,500.0,3186.84,3191.12,3186.84,3191.12,500.0
2024-11-13 11:40:00,3195.87,3195.87,3195.87,3195.87,100.0,3195.87,3195.87,3195.87,3195.87,100.0
2024-11-13 11:50:00,3191.65,3191.65,3182.33,3183.97,1531.0,3191.65,3191.65,3182.33,3183.97,1531.0
2024-11-13 12:00:00,3183.97,3188.64,3183.71,3188.11,1308.0,3183.97,3188.64,3183.71,3188.11,1308.0
2024-11-13 12:10:00,3190.26,3190.96,3177.84,3177.84,1212.0,3190.26,3190.96,3177.84,3177.84,1212.0
2024-11-13 12:20:00,3174.43,3174.43,3174.27,3174.27,300.0,3174.43,3174.43,3174.27,3174.27,300.0
2024-11-13 12:30:00,3176.7,3176.88,3175.99,3176.5,1290.0,3176.7,3176.88,3175.99,3176.5,1290.0
2024-11-13 12:40:00,3178.98,3178.98,3175.18,3176.85,600.0,3178.98,3178.98,3175.18,3176.85,600.0
2024-11-13 12:50:00,3176.85,3176.85,3176.85,3176.85,0.0,3176.85,3176.85,3176.85,3176.85,0.0
2024-11-13 13:00:00,3176.85,3176.85,3176.85,3176.85,0.0,3176.85,3176.85,3176.85,3176.85,0.0
2024-11-13 13:10:00,3174.47,3174.87,3172.65,3174.87,400.0,3174.47,3174.87,3172.65,3174.87,400.0
2024-11-13 13:20:00,3171.88,3171.88,3166.46,3166.46,200.0,3171.88,3171.88,3166.46,3166.46,200.0
2024-11-13 13:30:00,3169.5,3169.63,3169.5,3169.63,300.0,3169.5,3169.63,3169.5,3169.63,300.0
2024-11-13 13:40:00,3175.55,3175.55,3175.53,3175.53,261.0,3175.55,3175.55,3175.53,3175.53,261.0
2024-11-13 13:50:00,3171.57,3171.57,3171.57,3171.57,100.0,3171.57,3171.57,3171.57,3171.57,100.0
2024-11-13 14:00:00,3171.87,3173.53,3170.26,3171.7,601.0,3171.87,3173.53,3170.26,3171.7,601.0
2024-11-13 14:10:00,3171.7,3171.7,3171.7,3171.7,0.0,3171.7,3171.7,3171.7,3171.7,0.0
2024-11-13 14:20:00,3170.66,3170.66,3170.66,3170.66,200.0,3170.66,3170.66,3170.66,3170.66,200.0
2024-11-13 14:30:00,3170.66,3170.66,3170.66,3170.66,0.0,3170.66,3170.66,3170.66,3170.66,0.0
2024-11-13 14:40:00,3169.34,3169.89,3161.77,3161.77,582.0,3169.34,3169.89,3161.77,3161.77,582.0
2024-11-13 14:50:00,3155.82,3158.95,3155.82,3158.95,278.0,3155.82,3158.95,3155.82,3158.95,278.0
2024-11-13 15:00:00,3161.89,3161.89,3157.12,3157.2,1065.0,3161.89,3161.89,3157.12,3157.2,1065.0
2024-11-13 15:10:00,3156.79,3163.4,3156.79,3163.4,1973.0,3156.79,3163.4,3156.79,3163.4,1973.0
2024-11-13 15:20:00,3162.73,3165.36,3162.72,3163.62,600.0,3162.73,3165.36,3162.72,3163.62,600.0
2024-11-13 15:30:00,3166.08,3166.79,3163.55,3164.54,501.0,3166.08,3166.79,3163.55,3164.54,501.0
2024-11-13 15:40:00,3169.78,3170.66,3164.34,3164.34,893.0,3169.78,3170.66,3164.34,3164.34,893.0
2024-11-13 15:50:00,3164.12,3165.23,3158.35,3158.35,2958.0,3164.12,3165.23,3158.35,3158.35,2958.0
2024-11-14 09:30:00,3189.0,3200.0,3187.01,3195.0,1527.0,3189.0,3200.0,3187.01,3195.0,1527.0
2024-11-14 09:40:00,3195.0,3195.0,3195.0,3195.0,0.0,3195.0,3195.0,3195.0,3195.0,0.0
2024-11-14 09:50:00,3193.28,3193.28,3180.36,3188.0,400.0,3193.28,3193.28,3180.36,3188.0,400.0
2024-11-14 10:00:00,3189.23,3189.23,3189.23,3189.23,100.0,3189.23,3189.23,3189.23,3189.23,100.0
2024-11-14 10:10:00,3186.2,3187.0,3183.41,3187.0,614.0,3186.2,3187.0,3183.41,3187.0,614.0
2024-11-14 10:20:00,3183.83,3183.83,3180.31,3180.31,200.0,3183.83,3183.83,3180.31,3180.31,200.0
2024-11-14 10:30:00,3191.73,3191.73,3191.73,3191.73,200.0,3191.73,3191.73,3191.73,3191.73,200.0
2024-11-14 10:40:00,3188.42,3188.42,3182.89,3182.89,418.0,3188.42,3188.42,3182.89,3182.89,418.0
2024-11-14 10:50:00,3182.52,3182.52,3180.23,3180.23,200.0,3182.52,3182.52,3180.23,3180.23,200.0
2024-11-14 11:00:00,3179.31,3179.31,3179.31,3179.31,104.0,3179.31,3179.31,3179.31,3179.31,104.0
2024-11-14 11:10:00,3175.03,3177.83,3172.88,3172.89,500.0,3175.03,3177.83,3172.88,3172.89,500.0
2024-11-14 11:20:00,3172.09,3177.0,3172.09,3177.0,300.0,3172.09,3177.0,3172.09,3177.0,300.0
2024-11-14 11:30:00,3178.78,3178.78,3172.15,3172.16,500.0,3178.78,3178.78,3172.15,3172.16,500.0
2024-11-14 11:40:00,3169.92,3169.92,3159.99,3159.99,300.0,3169.92,3169.92,3159.99,3159.99,300.0
2024-11-14 11:50:00,3154.16,3154.16,3154.16,3154.16,100.0,3154.16,3154.16,3154.16,3154.16,100.0
2024-11-14 12:00:00,3152.24,3157.7,3152.24,3157.7,300.0,3152.24,3157.7,3152.24,3157.7,300.0
2024-11-14 12:10:00,3154.35,3154.35,3152.91,3152.91,400.0,3154.35,3154.35,3152.91,3152.91,400.0
2024-11-14 12:20:00,3155.27,3155.27,3155.26,3155.27,100.0,3155.27,3155.27,3155.26,3155.27,100.0
2024-11-14 12:30:00,3159.65,3159.65,3157.01,3157.01,200.0,3159.65,3159.65,3157.01,3157.01,200.0
2024-11-14 12:40:00,3155.33,3155.33,3151.28,3151.28,200.0,3155.33,3155.33,3151.28,3151.28,200.0
2024-11-14 12:50:00,3157.03,3157.03,3157.02,3157.03,100.0,3157.03,3157.03,3157.02,3157.03,100.0
2024-11-14 13:00:00,3157.03,3157.03,3157.03,3157.03,0.0,3157.03,3157.03,3157.03,3157.03,0.0
2024-11-14 13:10:00,3157.03,3157.03,3157.03,3157.03,0.0,3157.03,3157.03,3157.03,3157.03,0.0
2024-11-14 13:20:00,3152.28,3156.94,3152.27,3156.8,697.0,3152.28,3156.94,3152.27,3156.8,697.0
2024-11-14 13:30:00,3155.33,3155.33,3147.63,3151.51,500.0,3155.33,3155.33,3147.63,3151.51,500.0
2024-11-14 13:40:00,3151.51,3151.51,3142.27,3142.27,600.0,3151.51,3151.51,3142.27,3142.27,600.0
2024-11-14 13:50:00,3143.39,3143.4,3143.39,3143.4,400.0,3143.39,3143.4,3143.39,3143.4,400.0
2024-11-14 14:00:00,3143.49,3146.33,3143.49,3146.33,200.0,3143.49,3146.33,3143.49,3146.33,200.0
2024-11-14 14:10:00,3150.24,3150.24,3146.27,3146.27,500.0,3150.24,3150.24,3146.27,3146.27,500.0
2024-11-14 14:20:00,3138.56,3138.56,3138.56,3138.56,100.0,3138.56,3138.56,3138.56,3138.56,100.0
2024-11-14 14:30:00,3145.2,3145.41,3145.2,3145.41,616.0,3145.2,3145.41,3145.2,3145.41,616.0
2024-11-14 14:40:00,3145.41,3145.41,3145.41,3145.41,0.0,3145.41,3145.41,3145.41,3145.41,0.0
2024-11-14 14:50:00,3144.41,3146.96,3144.41,3146.96,600.0,3144.41,3146.96,3144.41,3146.96,600.0
2024-11-14 15:00:00,3136.15,3136.15,3131.22,3131.22,418.0,3136.15,3136.15,3131.22,3131.22,418.0
2024-11-14 15:10:00,3132.1,3134.2,3132.1,3134.2,200.0,3132.1,3134.2,3132.1,3134.2,200.0
2024-11-14 15:20:00,3141.99,3142.17,3139.2,3139.2,400.0,3141.99,3142.17,3139.2,3139.2,400.0
2024-11-14 15:30:00,3139.2,3139.2,3139.2,3139.2,0.0,3139.2,3139.2,3139.2,3139.2,0.0
2024-11-14 15:40:00,3144.27,3144.27,3141.03,3141.03,200.0,3144.27,3144.27,3141.03,3141.03,200.0
2024-11-14 15:50:00,3138.78,3140.22,3132.21,3136.24,4989.0,3138.78,3140.22,3132.21,3136.24,4989.0
2024-11-15 09:30:00,3133.0,3150.52,3133.0,3150.51,4834.0,3133.0,3150.52,3133.0,3150.51,4834.0
2024-11-15 09:40:00,3150.37,3150.79,3150.37,3150.75,690.0,3150.37,3150.79,3150.37,3150.75,690.0
2024-11-15 09:50:00,3141.66,3141.67,3132.55,3134.91,511.0,3141.66,3141.67,3132.55,3134.91,511.0
2024-11-15 10:00:00,3130.0,3130.0,3116.37,3116.37,800.0,3130.0,3130.0,3116.37,3116.37,800.0
2024-11-15 10:10:00,3116.43,3123.57,3110.97,3113.68,1880.0,3116.43,3123.57,3110.97,3113.68,1880.0
2024-11-15 10:20:00,3115.02,3115.02,3100.99,3111.8,3700.0,3115.02,3115.02,3100.99,3111.8,3700.0
2024-11-15 10:30:00,3111.8,3118.63,3109.6,3118.63,400.0,3111.8,3118.63,3109.6,3118.63,400.0
2024-11-15 10:40:00,3126.14,3126.14,3125.44,3125.55,300.0,3126.14,3126.14,3125.44,3125.55,300.0
2024-11-15 10:50:00,3129.71,3129.71,3120.0,3122.31,900.0,3129.71,3129.71,3120.0,3122.31,900.0
2024-11-15 11:00:00,3115.97,3115.97,3109.49,3109.5,400.0,3115.97,3115.97,3109.49,3109.5,400.0
2024-11-15 11:10:00,3116.31,3116.31,3115.9,3115.9,300.0,3116.31,3116.31,3115.9,3115.9,300.0
2024-11-15 11:20:00,3115.36,3115.36,3115.36,3115.36,100.0,3115.36,3115.36,3115.36,3115.36,100.0
2024-11-15 11:30:00,3113.39,3113.39,3106.38,3106.38,300.0,3113.39,3113.39,3106.38,3106.38,300.0
2024-11-15 11:40:00,3105.12,3110.57,3105.11,3110.57,300.0,3105.12,3110.57,3105.11,3110.57,300.0
2024-11-15 11:50:00,3118.87,3118.87,3118.87,3118.87,100.0,3118.87,3118.87,3118.87,3118.87,100.0
2024-11-15 12:00:00,3118.63,3118.63,3118.63,3118.63,100.0,3118.63,3118.63,3118.63,3118.63,100.0
2024-11-15 12:10:00,3118.63,3118.63,3118.63,3118.63,0.0,3118.63,3118.63,3118.63,3118.63,0.0
2024-11-15 12:20:00,3116.99,3116.99,3115.67,3116.04,608.0,3116.99,3116.99,3115.67,3116.04,608.0
2024-11-15 12:30:00,3111.28,3111.28,3107.05,3107.05,201.0,3111.28,3111.28,3107.05,3107.05,201.0
2024-11-15 12:40:00,3107.05,3107.05,3107.05,3107.05,100.0,3107.05,3107.05,3107.05,3107.05,100.0
2024-11-15 12:50:00,3105.88,3110.0,3105.88,3110.0,1204.0,3105.88,3110.0,3105.88,3110.0,1204.0
2024-11-15 13:00:00,3110.66,3111.0,3110.65,3111.0,300.0,3110.66,3111.0,3110.65,3111.0,300.0
2024-11-15 13:10:00,3111.0,3111.0,3111.0,3111.0,0.0,3111.0,3111.0,3111.0,3111.0,0.0
2024-11-15 13:20:00,3116.83,3116.83,3116.42,3116.42,300.0,3116.83,3116.83,3116.42,3116.42,300.0
2024-11-15 13:30:00,3113.43,3113.44,3113.43,3113.43,100.0,3113.43,3113.44,3113.43,3113.43,100.0
2024-11-15 13:40:00,3113.19,3113.44,3113.19,3113.43,200.0,3113.19,3113.44,3113.19,3113.43,200.0
2024-11-15 13:50:00,3116.93,3116.93,3116.93,3116.93,103.0,3116.93,3116.93,3116.93,3116.93,103.0
2024-11-15 14:00:00,3113.48,3113.48,3111.7,3111.7,300.0,3113.48,3113.48,3111.7,3111.7,300.0
2024-11-15 14:10:00,3111.7,3111.7,3111.7,3111.7,0.0,3111.7,3111.7,3111.7,3111.7,0.0
2024-11-15 14:20:00,3111.7,3111.7,3111.7,3111.7,0.0,3111.7,3111.7,3111.7,3111.7,0.0
2024-11-15 14:30:00,3113.88,3120.09,3113.69,3114.72,1021.0,3113.88,3120.09,3113.69,3114.72,1021.0
2024-11-15 14:40:00,3119.8,3121.5,3115.59,3115.6,3100.0,3119.8,3121.5,3115.59,3115.6,3100.0
2024-11-15 14:50:00,3109.37,3109.37,3107.13,3107.13,200.0,3109.37,3109.37,3107.13,3107.13,200.0
2024-11-15 15:00:00,3106.59,3111.33,3106.59,3110.45,400.0,3106.59,3111.33,3106.59,3110.45,400.0
2024-11-15 15:10:00,3111.0,3111.29,3105.38,3105.38,1630.0,3111.0,3111.29,3105.38,3105.38,1630.0
2024-11-15 15:20:00,3110.64,3111.53,3109.74,3111.13,700.0,3110.64,3111.53,3109.74,3111.13,700.0
2024-11-15 15:30:00,3110.33,3113.45,3106.66,3107.93,2405.0,3110.33,3113.45,3106.66,3107.93,2405.0
2024-11-15 15:40:00,3104.53,3107.38,3102.41,3107.38,300.0,3104.53,3107.38,3102.41,3107.38,300.0
2024-11-15 15:50:00,3104.0,3106.86,3100.0,3102.77,2765.0,3104.0,3106.86,3100.0,3102.77,2765.0
2024-11-18 09:30:00,3093.01,3093.01,3093.01,3093.01,824.0,3093.01,3093.01,3093.01,3093.01,824.0
2024-11-18 09:40:00,3117.27,3129.34,3117.27,3129.34,830.0,3117.27,3129.34,3117.27,3129.34,830.0
2024-11-18 09:50:00,3118.55,3118.55,3118.55,3118.55,268.0,3118.55,3118.55,3118.55,3118.55,268.0
2024-11-18 10:00:00,3127.0,3134.25,3120.73,3120.73,452.0,3127.0,3134.25,3120.73,3120.73,452.0
2024-11-18 10:10:00,3134.09,3137.56,3134.09,3137.56,300.0,3134.09,3137.56,3134.09,3137.56,300.0
2024-11-18 10:20:00,3132.79,3139.7,3132.61,3139.7,768.0,3132.79,3139.7,3132.61,3139.7,768.0
2024-11-18 10:30:00,3139.7,3139.7,3139.7,3139.7,0.0,3139.7,3139.7,3139.7,3139.7,0.0
2024-11-18 10:40:00,3150.18,3150.83,3144.22,3144.22,701.0,3150.18,3150.83,3144.22,3144.22,701.0
2024-11-18 10:50:00,3142.0,3148.17,3141.75,3147.83,601.0,3142.0,3148.17,3141.75,3147.83,601.0
2024-11-18 11:00:00,3147.83,3147.83,3147.83,3147.83,0.0,3147.83,3147.83,3147.83,3147.83,0.0
2024-11-18 11:10:00,3150.0,3152.04,3150.0,3152.04,200.0,3150.0,3152.04,3150.0,3152.04,200.0
2024-11-18 11:20:00,3160.0,3160.0,3155.51,3155.51,306.0,3160.0,3160.0,3155.51,3155.51,306.0
2024-11-18 11:30:00,3160.56,3160.56,3159.28,3159.29,200.0,3160.56,3160.56,3159.28,3159.29,200.0
2024-11-18 11:40:00,3162.36,3162.36,3161.73,3161.73,500.0,3162.36,3162.36,3161.73,3161.73,500.0
2024-11-18 11:50:00,3160.68,3163.3,3156.8,3160.0,2234.0,3160.68,3163.3,3156.8,3160.0,2234.0
2024-11-18 12:00:00,3165.62,3169.9,3161.39,3161.39,300.0,3165.62,3169.9,3161.39,3161.39,300.0
2024-11-18 12:10:00,3155.96,3158.88,3155.96,3158.88,200.0,3155.96,3158.88,3155.96,3158.88,200.0
2024-11-18 12:20:00,3163.57,3163.57,3163.56,3163.57,100.0,3163.57,3163.57,3163.56,3163.57,100.0
2024-11-18 12:30:00,3165.75,3165.75,3165.75,3165.75,194.0,3165.75,3165.75,3165.75,3165.75,194.0
2024-11-18 12:40:00,3165.75,3165.75,3165.75,3165.75,0.0,3165.75,3165.75,3165.75,3165.75,0.0
2024-11-18 12:50:00,3167.93,3173.41,3167.93,3173.41,200.0,3167.93,3173.41,3167.93,3173.41,200.0
2024-11-18 13:00:00,3176.91,3176.91,3161.56,3161.56,1339.0,3176.91,3176.91,3161.56,3161.56,1339.0
2024-11-18 13:10:00,3161.56,3161.56,3161.56,3161.56,0.0,3161.56,3161.56,3161.56,3161.56,0.0
2024-11-18 13:20:00,3163.88,3165.6,3163.88,3165.6,300.0,3163.88,3165.6,3163.88,3165.6,300.0
2024-11-18 13:30:00,3168.24,3168.24,3168.23,3168.24,100.0,3168.24,3168.24,3168.23,3168.24,100.0
2024-11-18 13:40:00,3166.0,3166.0,3159.57,3159.57,750.0,3166.0,3166.0,3159.57,3159.57,750.0
2024-11-18 13:50:00,3162.48,3162.48,3162.48,3162.48,100.0,3162.48,3162.48,3162.48,3162.48,100.0
2024-11-18 14:00:00,3170.99,3170.99,3168.75,3168.75,300.0,3170.99,3170.99,3168.75,3168.75,300.0
2024-11-18 14:10:00,3166.5,3166.5,3162.7,3162.7,300.0,3166.5,3166.5,3162.7,3162.7,300.0
2024-11-18 14:20:00,3162.36,3162.36,3161.94,3161.94,200.0,3162.36,3162.36,3161.94,3161.94,200.0
2024-11-18 14:30:00,3161.37,3164.0,3161.37,3164.0,200.0,3161.37,3164.0,3161.37,3164.0,200.0
2024-11-18 14:40:00,3163.93,3163.94,3161.5,3163.93,400.0,3163.93,3163.94,3161.5,3163.93,400.0
2024-11-18 14:50:00,3168.0,3169.32,3163.77,3166.87,912.0,3168.0,3169.32,3163.77,3166.87,912.0
2024-11-18 15:00:00,3168.15,3168.15,3156.84,3161.0,620.0,3168.15,3168.15,3156.84,3161.0,620.0
2024-11-18 15:10:00,3159.39,3160.63,3156.72,3160.05,5010.0,3159.39,3160.63,3156.72,3160.05,5010.0
2024-11-18 15:20:00,3170.41,3171.69,3168.76,3168.76,400.0,3170.41,3171.69,3168.76,3168.76,400.0
2024-11-18 15:30:00,3166.06,3168.0,3166.06,3168.0,200.0,3166.06,3168.0,3166.06,3168.0,200.0
2024-11-18 15:40:00,3167.03,3169.92,3164.53,3169.92,614.0,3167.03,3169.92,3164.53,3169.92,614.0
2024-11-18 15:50:00,3170.97,3173.19,3166.52,3169.66,2702.0,3170.97,3173.19,3166.52,3169.66,2702.0
2024-11-19 09:30:00,3141.27,3141.27,3136.1,3136.1,815.0,3141.27,3141.27,3136.1,3136.1,815.0
2024-11-19 09:40:00,3108.42,3113.05,3108.42,3113.05,500.0,3108.42,3113.05,3108.42,3113.05,500.0
2024-11-19 09:50:00,3113.57,3123.51,3113.56,3123.51,500.0,3113.57,3123.51,3113.56,3123.51,500.0
2024-11-19 10:00:00,3115.01,3121.22,3112.13,3112.14,700.0,3115.01,3121.22,3112.13,3112.14,700.0
2024-11-19 10:10:00,3113.0,3113.0,3110.63,3110.63,213.0,3113.0,3113.0,3110.63,3110.63,213.0
2024-11-19 10:20:00,3100.0,3112.45,3100.0,3110.75,450.0,3100.0,3112.45,3100.0,3110.75,450.0
2024-11-19 10:30:00,3110.08,3110.09,3105.86,3105.86,300.0,3110.08,3110.09,3105.86,3105.86,300.0
2024-11-19 10:40:00,3113.47,3118.02,3113.0,3113.0,900.0,3113.47,3118.02,3113.0,3113.0,900.0
2024-11-19 10:50:00,3101.24,3101.24,3100.86,3100.86,200.0,3101.24,3101.24,3100.86,3100.86,200.0
2024-11-19 11:00:00,3100.2,3100.2,3100.19,3100.2,100.0,3100.2,3100.2,3100.19,3100.2,100.0
2024-11-19 11:10:00,3104.57,3104.57,3101.33,3101.34,300.0,3104.57,3104.57,3101.33,3101.34,300.0
2024-11-19 11:20:00,3101.57,3101.57,3101.56,3101.57,100.0,3101.57,3101.57,3101.56,3101.57,100.0
2024-11-19 11:30:00,3101.57,3101.57,3101.57,3101.57,0.0,3101.57,3101.57,3101.57,3101.57,0.0
2024-11-19 11:40:00,3101.57,3101.57,3101.57,3101.57,0.0,3101.57,3101.57,3101.57,3101.57,0.0
2024-11-19 11:50:00,3101.0,3101.0,3101.0,3101.0,835.0,3101.0,3101.0,3101.0,3101.0,835.0
2024-11-19 12:00:00,3106.05,3106.05,3106.05,3106.05,100.0,3106.05,3106.05,3106.05,3106.05,100.0
2024-11-19 12:10:00,3106.05,3106.06,3106.05,3106.06,200.0,3106.05,3106.06,3106.05,3106.06,200.0
2024-11-19 12:20:00,3106.06,3106.06,3106.06,3106.06,0.0,3106.06,3106.06,3106.06,3106.06,0.0
2024-11-19 12:30:00,3100.41,3106.05,3100.4,3106.05,300.0,3100.41,3106.05,3100.4,3106.05,300.0
2024-11-19 12:40:00,3105.91,3112.66,3105.91,3112.66,715.0,3105.91,3112.66,3105.91,3112.66,715.0
2024-11-19 12:50:00,3105.25,3105.25,3105.24,3105.25,100.0,3105.25,3105.25,3105.24,3105.25,100.0
2024-11-19 13:00:00,3100.87,3104.21,3100.36,3104.21,500.0,3100.87,3104.21,3100.36,3104.21,500.0
2024-11-19 13:10:00,3104.21,3104.21,3104.21,3104.21,0.0,3104.21,3104.21,3104.21,3104.21,0.0
2024-11-19 13:20:00,3104.21,3104.21,3104.21,3104.21,0.0,3104.21,3104.21,3104.21,3104.21,0.0
2024-11-19 13:30:00,3102.0,3102.0,3101.67,3101.67,722.0,3102.0,3102.0,3101.67,3101.67,722.0
2024-11-19 13:40:00,3101.67,3101.67,3101.67,3101.67,0.0,3101.67,3101.67,3101.67,3101.67,0.0
2024-11-19 13:50:00,3111.5,3111.5,3111.5,3111.5,100.0,3111.5,3111.5,3111.5,3111.5,100.0
2024-11-19 14:00:00,3111.5,3111.5,3111.5,3111.5,0.0,3111.5,3111.5,3111.5,3111.5,0.0
2024-11-19 14:10:00,3110.32,3110.82,3110.32,3110.82,300.0,3110.32,3110.82,3110.32,3110.82,300.0
2024-11-19 14:20:00,3114.64,3114.64,3111.0,3111.0,600.0,3114.64,3114.64,3111.0,3111.0,600.0
2024-11-19 14:30:00,3100.0,3103.73,3100.0,3103.73,1212.0,3100.0,3103.73,3100.0,3103.73,1212.0
2024-11-19 14:40:00,3103.73,3103.73,3103.73,3103.73,0.0,3103.73,3103.73,3103.73,3103.73,0.0
2024-11-19 14:50:00,3103.62,3103.81,3103.62,3103.81,200.0,3103.62,3103.81,3103.62,3103.81,200.0
2024-11-19 15:00:00,3101.87,3101.87,3099.16,3100.07,651.0,3101.87,3101.87,3099.16,3100.07,651.0
2024-11-19 15:10:00,3102.25,3106.46,3100.86,3100.87,1659.0,3102.25,3106.46,3100.86,3100.87,1659.0
2024-11-19 15:20:00,3101.38,3101.38,3097.54,3097.54,684.0,3101.38,3101.38,3097.54,3097.54,684.0
2024-11-19 15:30:00,3098.69,3098.69,3098.69,3098.69,100.0,3098.69,3098.69,3098.69,3098.69,100.0
2024-11-19 15:40:00,3102.61,3106.88,3102.5,3106.88,1169.0,3102.61,3106.88,3102.5,3106.88,1169.0
2024-11-19 15:50:00,3101.1,3107.9,3098.66,3107.88,5196.0,3101.1,3107.9,3098.66,3107.88,5196.0
2024-11-20 09:30:00,3121.45,3121.45,3054.85,3054.85,5385.0,3121.45,3121.45,3054.85,3054.85,5385.0
2024-11-20 09:40:00,3057.65,3070.0,3057.65,3070.0,433.0,3057.65,3070.0,3057.65,3070.0,433.0
2024-11-20 09:50:00,3069.51,3070.0,3069.51,3070.0,500.0,3069.51,3070.0,3069.51,3070.0,500.0
2024-11-20 10:00:00,3070.0,3070.0,3045.87,3045.87,1004.0,3070.0,3070.0,3045.87,3045.87,1004.0
2024-11-20 10:10:00,3053.14,3053.14,3046.87,3046.87,558.0,3053.14,3053.14,3046.87,3046.87,558.0
2024-11-20 10:20:00,3036.45,3039.1,3036.4,3039.1,1730.0,3036.45,3039.1,3036.4,3039.1,1730.0
2024-11-20 10:30:00,3050.0,3050.0,3049.99,3050.0,100.0,3050.0,3050.0,3049.99,3050.0,100.0
2024-11-20 10:40:00,3045.0,3056.04,3045.0,3056.04,510.0,3045.0,3056.04,3045.0,3056.04,510.0
2024-11-20 10:50:00,3059.42,3059.42,3058.41,3059.42,1089.0,3059.42,3059.42,3058.41,3059.42,1089.0
2024-11-20 11:00:00,3058.89,3058.89,3053.37,3053.37,200.0,3058.89,3058.89,3053.37,3053.37,200.0
2024-11-20 11:10:00,3054.45,3055.65,3052.86,3053.09,490.0,3054.45,3055.65,3052.86,3053.09,490.0
2024-11-20 11:20:00,3053.09,3053.09,3053.09,3053.09,0.0,3053.09,3053.09,3053.09,3053.09,0.0
2024-11-20 11:30:00,3053.09,3053.09,3053.09,3053.09,0.0,3053.09,3053.09,3053.09,3053.09,0.0
2024-11-20 11:40:00,3053.09,3053.09,3053.09,3053.09,0.0,3053.09,3053.09,3053.09,3053.09,0.0
2024-11-20 11:50:00,3060.61,3066.41,3060.61,3066.41,508.0,3060.61,3066.41,3060.61,3066.41,508.0
2024-11-20 12:00:00,3066.41,3066.41,3066.41,3066.41,0.0,3066.41,3066.41,3066.41,3066.41,0.0
2024-11-20 12:10:00,3055.25,3055.25,3054.97,3054.97,200.0,3055.25,3055.25,3054.97,3054.97,200.0
2024-11-20 12:20:00,3054.97,3054.97,3054.97,3054.97,0.0,3054.97,3054.97,3054.97,3054.97,0.0
2024-11-20 12:30:00,3054.97,3054.97,3054.97,3054.97,0.0,3054.97,3054.97,3054.97,3054.97,0.0
2024-11-20 12:40:00,3058.97,3058.97,3058.97,3058.97,114.0,3058.97,3058.97,3058.97,3058.97,114.0
2024-11-20 12:50:00,3058.97,3058.97,3058.97,3058.97,0.0,3058.97,3058.97,3058.97,3058.97,0.0
2024-11-20 13:00:00,3058.97,3058.97,3058.97,3058.97,0.0,3058.97,3058.97,3058.97,3058.97,0.0
2024-11-20 13:10:00,3058.97,3058.97,3058.97,3058.97,0.0,3058.97,3058.97,3058.97,3058.97,0.0
2024-11-20 13:20:00,3058.97,3058.97,3058.97,3058.97,0.0,3058.97,3058.97,3058.97,3058.97,0.0
2024-11-20 13:30:00,3058.97,3058.97,3058.97,3058.97,0.0,3058.97,3058.97,3058.97,3058.97,0.0
2024-11-20 13:40:00,3058.97,3058.97,3058.97,3058.97,0.0,3058.97,3058.97,3058.97,3058.97,0.0
2024-11-20 13:50:00,3058.97,3058.97,3058.97,3058.97,0.0,3058.97,3058.97,3058.97,3058.97,0.0
2024-11-20 14:00:00,3056.34,3056.34,3056.34,3056.34,108.0,3056.34,3056.34,3056.34,3056.34,108.0
2024-11-20 14:10:00,3059.59,3059.59,3059.59,3059.59,100.0,3059.59,3059.59,3059.59,3059.59,100.0
2024-11-20 14:20:00,3062.16,3062.16,3062.16,3062.16,100.0,3062.16,3062.16,3062.16,3062.16,100.0
2024-11-20 14:30:00,3063.14,3063.14,3063.14,3063.14,108.0,3063.14,3063.14,3063.14,3063.14,108.0
2024-11-20 14:40:00,3065.57,3065.57,3065.56,3065.57,100.0,3065.57,3065.57,3065.56,3065.57,100.0
2024-11-20 14:50:00,3065.57,3065.57,3065.57,3065.57,0.0,3065.57,3065.57,3065.57,3065.57,0.0
2024-11-20 15:00:00,3069.4,3069.4,3062.03,3062.03,200.0,3069.4,3069.4,3062.03,3062.03,200.0
2024-11-20 15:10:00,3062.03,3062.03,3062.03,3062.03,0.0,3062.03,3062.03,3062.03,3062.03,0.0
2024-11-20 15:20:00,3059.95,3060.27,3059.95,3060.27,208.0,3059.95,3060.27,3059.95,3060.27,208.0
2024-11-20 15:30:00,3062.5,3064.38,3062.49,3064.38,400.0,3062.5,3064.38,3062.49,3064.38,400.0
2024-11-20 15:40:00,3061.56,3061.56,3060.6,3060.6,404.0,3061.56,3061.56,3060.6,3060.6,404.0
2024-11-20 15:50:00,3066.55,3070.28,3049.08,3049.71,9282.0,3066.55,3070.28,3049.08,3049.71,9282.0
2024-11-21 09:30:00,3083.39,3083.39,3059.57,3059.58,1099.0,3083.39,3083.39,3059.57,3059.58,1099.0
2024-11-21 09:40:00,3057.25,3064.27,3055.02,3064.27,343.0,3057.25,3064.27,3055.02,3064.27,343.0
2024-11-21 09:50:00,3070.19,3070.19,3063.88,3063.88,200.0,3070.19,3070.19,3063.88,3063.88,200.0
2024-11-21 10:00:00,3060.66,3068.39,3060.0,3060.0,700.0,3060.66,3068.39,3060.0,3060.0,700.0
2024-11-21 10:10:00,3073.26,3073.26,3065.74,3065.74,844.0,3073.26,3073.26,3065.74,3065.74,844.0
2024-11-21 10:20:00,3071.7,3083.0,3071.69,3081.77,1204.0,3071.7,3083.0,3071.69,3081.77,1204.0
2024-11-21 10:30:00,3072.96,3076.72,3072.96,3076.72,200.0,3072.96,3076.72,3072.96,3076.72,200.0
2024-11-21 10:40:00,3078.45,3083.0,3078.45,3083.0,895.0,3078.45,3083.0,3078.45,3083.0,895.0
2024-11-21 10:50:00,3083.0,3083.0,3082.29,3082.29,300.0,3083.0,3083.0,3082.29,3082.29,300.0
2024-11-21 11:00:00,3082.29,3082.29,3082.29,3082.29,0.0,3082.29,3082.29,3082.29,3082.29,0.0
2024-11-21 11:10:00,3081.06,3081.51,3076.46,3081.51,857.0,3081.06,3081.51,3076.46,3081.51,857.0
2024-11-21 11:20:00,3079.77,3079.77,3079.77,3079.77,100.0,3079.77,3079.77,3079.77,3079.77,100.0
2024-11-21 11:30:00,3079.77,3079.77,3079.77,3079.77,0.0,3079.77,3079.77,3079.77,3079.77,0.0
2024-11-21 11:40:00,3079.77,3079.77,3079.77,3079.77,0.0,3079.77,3079.77,3079.77,3079.77,0.0
2024-11-21 11:50:00,3075.41,3075.41,3075.38,3075.39,300.0,3075.41,3075.41,3075.38,3075.39,300.0
2024-11-21 12:00:00,3073.67,3073.67,3073.67,3073.67,100.0,3073.67,3073.67,3073.67,3073.67,100.0
2024-11-21 12:10:00,3071.85,3075.75,3070.79,3072.47,1000.0,3071.85,3075.75,3070.79,3072.47,1000.0
2024-11-21 12:20:00,3069.7,3069.7,3069.25,3069.25,200.0,3069.7,3069.7,3069.25,3069.25,200.0
2024-11-21 12:30:00,3065.99,3065.99,3065.99,3065.99,100.0,3065.99,3065.99,3065.99,3065.99,100.0
2024-11-21 12:40:00,3059.82,3059.82,3059.82,3059.82,100.0,3059.82,3059.82,3059.82,3059.82,100.0
2024-11-21 12:50:00,3071.06,3071.06,3071.06,3071.06,500.0,3071.06,3071.06,3071.06,3071.06,500.0
2024-11-21 13:00:00,3062.48,3062.48,3062.48,3062.48,100.0,3062.48,3062.48,3062.48,3062.48,100.0
2024-11-21 13:10:00,3062.48,3062.48,3062.48,3062.48,0.0,3062.48,3062.48,3062.48,3062.48,0.0
2024-11-21 13:20:00,3062.8,3062.8,3061.5,3061.5,300.0,3062.8,3062.8,3061.5,3061.5,300.0
2024-11-21 13:30:00,3061.5,3061.5,3061.5,3061.5,0.0,3061.5,3061.5,3061.5,3061.5,0.0
2024-11-21 13:40:00,3061.5,3061.5,3061.5,3061.5,0.0,3061.5,3061.5,3061.5,3061.5,0.0
2024-11-21 13:50:00,3061.5,3061.5,3061.5,3061.5,0.0,3061.5,3061.5,3061.5,3061.5,0.0
2024-11-21 14:00:00,3061.5,3061.5,3061.5,3061.5,0.0,3061.5,3061.5,3061.5,3061.5,0.0
2024-11-21 14:10:00,3065.52,3065.52,3065.51,3065.52,100.0,3065.52,3065.52,3065.51,3065.52,100.0
2024-11-21 14:20:00,3062.89,3062.9,3061.78,3061.78,200.0,3062.89,3062.9,3061.78,3061.78,200.0
2024-11-21 14:30:00,3058.76,3058.76,3057.28,3057.29,200.0,3058.76,3058.76,3057.28,3057.29,200.0
2024-11-21 14:40:00,3060.15,3062.59,3060.15,3062.59,533.0,3060.15,3062.59,3060.15,3062.59,533.0
2024-11-21 14:50:00,3062.59,3062.59,3062.59,3062.59,0.0,3062.59,3062.59,3062.59,3062.59,0.0
2024-11-21 15:00:00,3061.23,3061.23,3061.22,3061.23,100.0,3061.23,3061.23,3061.22,3061.23,100.0
2024-11-21 15:10:00,3061.23,3061.23,3061.23,3061.23,0.0,3061.23,3061.23,3061.23,3061.23,0.0
2024-11-21 15:20:00,3061.23,3061.23,3061.23,3061.23,0.0,3061.23,3061.23,3061.23,3061.23,0.0
2024-11-21 15:30:00,3060.95,3061.99,3060.92,3061.99,645.0,3060.95,3061.99,3060.92,3061.99,645.0
2024-11-21 15:40:00,3060.03,3071.09,3060.03,3071.09,700.0,3060.03,3071.09,3060.03,3071.09,700.0
2024-11-21 15:50:00,3071.14,3071.15,3064.93,3064.93,3303.0,3071.14,3071.15,3064.93,3064.93,3303.0
2024-11-22 09:30:00,3086.56,3090.05,3086.56,3088.49,1062.0,3086.56,3090.05,3086.56,3088.49,1062.0
2024-11-22 09:40:00,3101.15,3101.8,3088.51,3101.8,1600.0,3101.15,3101.8,3088.51,3101.8,1600.0
2024-11-22 09:50:00,3101.8,3106.42,3101.8,3106.41,1100.0,3101.8,3106.42,3101.8,3106.41,1100.0
2024-11-22 10:00:00,3100.39,3100.4,3098.89,3100.0,714.0,3100.39,3100.4,3098.89,3100.0,714.0
2024-11-22 10:10:00,3114.93,3114.93,3101.97,3101.97,700.0,3114.93,3114.93,3101.97,3101.97,700.0
2024-11-22 10:20:00,3101.97,3101.97,3101.97,3101.97,0.0,3101.97,3101.97,3101.97,3101.97,0.0
2024-11-22 10:30:00,3105.89,3107.44,3103.63,3103.63,913.0,3105.89,3107.44,3103.63,3103.63,913.0
2024-11-22 10:40:00,3105.04,3109.31,3099.4,3105.35,702.0,3105.04,3109.31,3099.4,3105.35,702.0
2024-11-22 10:50:00,3105.35,3105.35,3105.35,3105.35,0.0,3105.35,3105.35,3105.35,3105.35,0.0
2024-11-22 11:00:00,3105.35,3105.35,3105.35,3105.35,0.0,3105.35,3105.35,3105.35,3105.35,0.0
2024-11-22 11:10:00,3098.73,3098.73,3098.73,3098.73,200.0,3098.73,3098.73,3098.73,3098.73,200.0
2024-11-22 11:20:00,3105.29,3105.31,3105.29,3105.31,300.0,3105.29,3105.31,3105.29,3105.31,300.0
2024-11-22 11:30:00,3105.79,3108.53,3105.79,3108.53,300.0,3105.79,3108.53,3105.79,3108.53,300.0
2024-11-22 11:40:00,3108.41,3109.28,3108.41,3109.28,400.0,3108.41,3109.28,3108.41,3109.28,400.0
2024-11-22 11:50:00,3108.89,3108.89,3108.89,3108.89,100.0,3108.89,3108.89,3108.89,3108.89,100.0
2024-11-22 12:00:00,3108.89,3108.89,3108.89,3108.89,0.0,3108.89,3108.89,3108.89,3108.89,0.0
2024-11-22 12:10:00,3108.7,3108.7,3108.7,3108.7,100.0,3108.7,3108.7,3108.7,3108.7,100.0
2024-11-22 12:20:00,3108.84,3108.84,3108.84,3108.84,100.0,3108.84,3108.84,3108.84,3108.84,100.0
2024-11-22 12:30:00,3108.84,3108.84,3108.84,3108.84,0.0,3108.84,3108.84,3108.84,3108.84,0.0
2024-11-22 12:40:00,3104.99,3104.99,3104.98,3104.99,200.0,3104.99,3104.99,3104.98,3104.99,200.0
2024-11-22 12:50:00,3106.48,3106.48,3106.32,3106.48,453.0,3106.48,3106.48,3106.32,3106.48,453.0
2024-11-22 13:00:00,3104.68,3104.68,3104.68,3104.68,100.0,3104.68,3104.68,3104.68,3104.68,100.0
2024-11-22 13:10:00,3104.65,3104.65,3104.65,3104.65,200.0,3104.65,3104.65,3104.65,3104.65,200.0
2024-11-22 13:20:00,3103.74,3103.74,3103.73,3103.74,300.0,3103.74,3103.74,3103.73,3103.74,300.0
2024-11-22 13:30:00,3103.74,3103.74,3103.74,3103.74,0.0,3103.74,3103.74,3103.74,3103.74,0.0
2024-11-22 13:40:00,3104.29,3104.29,3104.29,3104.29,100.0,3104.29,3104.29,3104.29,3104.29,100.0
2024-11-22 13:50:00,3100.0,3100.0,3100.0,3100.0,605.0,3100.0,3100.0,3100.0,3100.0,605.0
2024-11-22 14:00:00,3100.0,3100.0,3100.0,3100.0,0.0,3100.0,3100.0,3100.0,3100.0,0.0
2024-11-22 14:10:00,3092.19,3092.19,3092.19,3092.19,100.0,3092.19,3092.19,3092.19,3092.19,100.0
2024-11-22 14:20:00,3092.45,3104.08,3092.44,3104.08,1800.0,3092.45,3104.08,3092.44,3104.08,1800.0
2024-11-22 14:30:00,3104.88,3104.88,3104.87,3104.88,100.0,3104.88,3104.88,3104.87,3104.88,100.0
2024-11-22 14:40:00,3104.21,3104.21,3097.7,3102.98,2100.0,3104.21,3104.21,3097.7,3102.98,2100.0
2024-11-22 14:50:00,3098.86,3101.15,3094.38,3100.03,4302.0,3098.86,3101.15,3094.38,3100.03,4302.0
2024-11-22 15:00:00,3092.54,3093.62,3084.56,3086.72,6650.0,3092.54,3093.62,3084.56,3086.72,6650.0
2024-11-22 15:10:00,3091.38,3091.38,3082.08,3087.45,7200.0,3091.38,3091.38,3082.08,3087.45,7200.0
2024-11-22 15:20:00,3086.28,3089.09,3086.28,3086.61,300.0,3086.28,3089.09,3086.28,3086.61,300.0
2024-11-22 15:30:00,3091.84,3099.93,3091.07,3097.15,1320.0,3091.84,3099.93,3091.07,3097.15,1320.0
2024-11-22 15:40:00,3097.17,3100.33,3096.55,3098.52,1731.0,3097.17,3100.33,3096.55,3098.52,1731.0
2024-11-22 15:50:00,3099.51,3107.98,3093.46,3100.0,4479.0,3099.51,3107.98,3093.46,3100.0,4479.0
2024-11-25 09:30:00,3121.62,3132.7,3107.28,3132.7,2709.0,3121.62,3132.7,3107.28,3132.7,2709.0
2024-11-25 09:40:00,3134.53,3150.25,3134.53,3150.25,360.0,3134.53,3150.25,3134.53,3150.25,360.0
2024-11-25 09:50:00,3146.0,3153.9,3138.26,3138.27,2929.0,3146.0,3153.9,3138.26,3138.27,2929.0
2024-11-25 10:00:00,3138.27,3156.83,3138.24,3156.83,1443.0,3138.27,3156.83,3138.24,3156.83,1443.0
2024-11-25 10:10:00,3158.91,3164.59,3154.44,3164.59,660.0,3158.91,3164.59,3154.44,3164.59,660.0
2024-11-25 10:20:00,3164.73,3164.73,3159.65,3159.65,300.0,3164.73,3164.73,3159.65,3159.65,300.0
2024-11-25 10:30:00,3153.73,3156.93,3150.94,3150.94,474.0,3153.73,3156.93,3150.94,3150.94,474.0
2024-11-25 10:40:00,3150.5,3161.71,3150.49,3161.15,1035.0,3150.5,3161.71,3150.49,3161.15,1035.0
2024-11-25 10:50:00,3160.04,3160.04,3150.18,3150.18,459.0,3160.04,3160.04,3150.18,3150.18,459.0
2024-11-25 11:00:00,3146.91,3149.96,3146.23,3146.23,314.0,3146.91,3149.96,3146.23,3146.23,314.0
2024-11-25 11:10:00,3150.34,3152.23,3149.48,3149.78,1271.0,3150.34,3152.23,3149.48,3149.78,1271.0
2024-11-25 11:20:00,3150.18,3153.78,3148.33,3148.62,2787.0,3150.18,3153.78,3148.33,3148.62,2787.0
2024-11-25 11:30:00,3144.06,3149.19,3143.82,3143.82,601.0,3144.06,3149.19,3143.82,3143.82,601.0
2024-11-25 11:40:00,3145.48,3145.48,3142.74,3142.74,200.0,3145.48,3145.48,3142.74,3142.74,200.0
2024-11-25 11:50:00,3142.27,3142.27,3142.27,3142.27,100.0,3142.27,3142.27,3142.27,3142.27,100.0
2024-11-25 12:00:00,3145.39,3149.72,3144.21,3146.15,1303.0,3145.39,3149.72,3144.21,3146.15,1303.0
2024-11-25 12:10:00,3145.41,3145.42,3142.76,3143.17,400.0,3145.41,3145.42,3142.76,3143.17,400.0
2024-11-25 12:20:00,3147.67,3151.59,3147.67,3149.1,800.0,3147.67,3151.59,3147.67,3149.1,800.0
2024-11-25 12:30:00,3150.97,3151.0,3150.71,3150.72,400.0,3150.97,3151.0,3150.71,3150.72,400.0
2024-11-25 12:40:00,3144.72,3144.72,3144.72,3144.72,100.0,3144.72,3144.72,3144.72,3144.72,100.0
2024-11-25 12:50:00,3147.5,3147.5,3147.49,3147.5,102.0,3147.5,3147.5,3147.49,3147.5,102.0
2024-11-25 13:00:00,3147.5,3149.45,3147.49,3149.45,400.0,3147.5,3149.45,3147.49,3149.45,400.0
2024-11-25 13:10:00,3148.52,3148.52,3148.51,3148.52,200.0,3148.52,3148.52,3148.51,3148.52,200.0
2024-11-25 13:20:00,3145.1,3145.1,3145.1,3145.1,100.0,3145.1,3145.1,3145.1,3145.1,100.0
2024-11-25 13:30:00,3146.68,3146.68,3146.68,3146.68,100.0,3146.68,3146.68,3146.68,3146.68,100.0
2024-11-25 13:40:00,3147.39,3151.46,3147.39,3151.38,1700.0,3147.39,3151.46,3147.39,3151.38,1700.0
2024-11-25 13:50:00,3151.38,3151.38,3151.38,3151.38,0.0,3151.38,3151.38,3151.38,3151.38,0.0
2024-11-25 14:00:00,3148.9,3148.9,3135.74,3135.74,500.0,3148.9,3148.9,3135.74,3135.74,500.0
2024-11-25 14:10:00,3135.13,3135.13,3135.12,3135.13,104.0,3135.13,3135.13,3135.12,3135.13,104.0
2024-11-25 14:20:00,3133.91,3135.79,3131.92,3135.79,1035.0,3133.91,3135.79,3131.92,3135.79,1035.0
2024-11-25 14:30:00,3135.14,3135.14,3130.03,3132.56,4000.0,3135.14,3135.14,3130.03,3132.56,4000.0
2024-11-25 14:40:00,3132.3,3132.3,3126.71,3126.72,700.0,3132.3,3132.3,3126.71,3126.72,700.0
2024-11-25 14:50:00,3127.9,3127.9,3123.75,3123.75,200.0,3127.9,3127.9,3123.75,3123.75,200.0
2024-11-25 15:00:00,3121.14,3133.94,3121.13,3133.93,1423.0,3121.14,3133.94,3121.13,3133.93,1423.0
2024-11-25 15:10:00,3133.96,3133.96,3127.44,3127.45,701.0,3133.96,3133.96,3127.44,3127.45,701.0
2024-11-25 15:20:00,3127.26,3129.9,3124.81,3128.9,928.0,3127.26,3129.9,3124.81,3128.9,928.0
2024-11-25 15:30:00,3130.7,3130.7,3130.7,3130.7,100.0,3130.7,3130.7,3130.7,3130.7,100.0
2024-11-25 15:40:00,3132.73,3132.73,3127.76,3127.76,1036.0,3132.73,3132.73,3127.76,3127.76,1036.0
2024-11-25 15:50:00,3125.9,3125.96,3104.36,3114.52,14110.0,3125.9,3125.96,3104.36,3114.52,14110.0
2024-11-26 09:30:00,3099.81,3102.6,3076.43,3093.92,4080.0,3099.81,3102.6,3076.43,3093.92,4080.0
2024-11-26 09:40:00,3097.03,3099.79,3097.03,3099.79,300.0,3097.03,3099.79,3097.03,3099.79,300.0
2024-11-26 09:50:00,3101.86,3108.66,3101.86,3108.66,259.0,3101.86,3108.66,3101.86,3108.66,259.0
2024-11-26 10:00:00,3108.75,3125.16,3108.75,3122.7,500.0,3108.75,3125.16,3108.75,3122.7,500.0
2024-11-26 10:10:00,3123.54,3124.82,3115.85,3115.86,764.0,3123.54,3124.82,3115.85,3115.86,764.0
2024-11-26 10:20:00,3115.86,3117.43,3108.02,3108.02,600.0,3115.86,3117.43,3108.02,3108.02,600.0
2024-11-26 10:30:00,3112.07,3112.84,3106.45,3106.45,380.0,3112.07,3112.84,3106.45,3106.45,380.0
2024-11-26 10:40:00,3113.49,3115.15,3113.48,3115.15,200.0,3113.49,3115.15,3113.48,3115.15,200.0
2024-11-26 10:50:00,3115.28,3115.67,3110.23,3110.24,1100.0,3115.28,3115.67,3110.23,3110.24,1100.0
2024-11-26 11:00:00,3113.07,3117.13,3103.96,3105.3,2206.0,3113.07,3117.13,3103.96,3105.3,2206.0
2024-11-26 11:10:00,3104.76,3106.79,3101.41,3101.41,2764.0,3104.76,3106.79,3101.41,3101.41,2764.0
2024-11-26 11:20:00,3102.06,3106.0,3100.86,3103.1,981.0,3102.06,3106.0,3100.86,3103.1,981.0
2024-11-26 11:30:00,3101.36,3101.36,3098.87,3098.87,300.0,3101.36,3101.36,3098.87,3098.87,300.0
2024-11-26 11:40:00,3097.5,3097.5,3097.5,3097.5,100.0,3097.5,3097.5,3097.5,3097.5,100.0
2024-11-26 11:50:00,3098.58,3098.58,3098.58,3098.58,100.0,3098.58,3098.58,3098.58,3098.58,100.0
2024-11-26 12:00:00,3100.02,3101.42,3099.07,3100.42,500.0,3100.02,3101.42,3099.07,3100.42,500.0
2024-11-26 12:10:00,3100.42,3107.43,3100.42,3107.43,200.0,3100.42,3107.43,3100.42,3107.43,200.0
2024-11-26 12:20:00,3105.86,3105.86,3101.13,3102.41,400.0,3105.86,3105.86,3101.13,3102.41,400.0
2024-11-26 12:30:00,3102.41,3102.42,3100.66,3100.66,636.0,3102.41,3102.42,3100.66,3100.66,636.0
2024-11-26 12:40:00,3095.14,3098.93,3094.95,3095.69,994.0,3095.14,3098.93,3094.95,3095.69,994.0
2024-11-26 12:50:00,3096.11,3107.23,3095.41,3107.23,1516.0,3096.11,3107.23,3095.41,3107.23,1516.0
2024-11-26 13:00:00,3105.97,3112.55,3105.76,3111.87,1300.0,3105.97,3112.55,3105.76,3111.87,1300.0
2024-11-26 13:10:00,3111.87,3111.87,3107.32,3107.32,446.0,3111.87,3111.87,3107.32,3107.32,446.0
2024-11-26 13:20:00,3109.39,3113.5,3109.39,3113.5,718.0,3109.39,3113.5,3109.39,3113.5,718.0
2024-11-26 13:30:00,3113.99,3113.99,3113.99,3113.99,100.0,3113.99,3113.99,3113.99,3113.99,100.0
2024-11-26 13:40:00,3116.47,3116.47,3105.6,3109.0,5129.0,3116.47,3116.47,3105.6,3109.0,5129.0
2024-11-26 13:50:00,3110.96,3114.46,3104.54,3105.19,6818.0,3110.96,3114.46,3104.54,3105.19,6818.0
2024-11-26 14:00:00,3104.94,3115.99,3104.85,3115.99,1600.0,3104.94,3115.99,3104.85,3115.99,1600.0
2024-11-26 14:10:00,3119.68,3129.28,3119.68,3128.88,1000.0,3119.68,3129.28,3119.68,3128.88,1000.0
2024-11-26 14:20:00,3129.1,3130.38,3128.13,3130.38,400.0,3129.1,3130.38,3128.13,3130.38,400.0
2024-11-26 14:30:00,3130.43,3133.92,3122.37,3122.6,3551.0,3130.43,3133.92,3122.37,3122.6,3551.0
2024-11-26 14:40:00,3119.6,3128.58,3119.6,3127.5,2730.0,3119.6,3128.58,3119.6,3127.5,2730.0
2024-11-26 14:50:00,3130.41,3131.83,3126.2,3126.2,1429.0,3130.41,3131.83,3126.2,3126.2,1429.0
2024-11-26 15:00:00,3130.06,3132.31,3125.81,3127.41,1400.0,3130.06,3132.31,3125.81,3127.41,1400.0
2024-11-26 15:10:00,3128.81,3152.54,3128.8,3145.48,2566.0,3128.81,3152.54,3128.8,3145.48,2566.0
2024-11-26 15:20:00,3145.2,3146.46,3138.32,3138.32,4900.0,3145.2,3146.46,3138.32,3138.32,4900.0
2024-11-26 15:30:00,3143.0,3148.13,3141.68,3147.53,1937.0,3143.0,3148.13,3141.68,3147.53,1937.0
2024-11-26 15:40:00,3146.0,3147.73,3143.22,3143.6,3944.0,3146.0,3147.73,3143.22,3143.6,3944.0
2024-11-26 15:50:00,3153.18,3157.53,3143.63,3145.64,9404.0,3153.18,3157.53,3143.63,3145.64,9404.0
2024-11-27 09:30:00,3124.74,3144.5,3124.74,3144.16,1311.0,3124.74,3144.5,3124.74,3144.16,1311.0
2024-11-27 09:40:00,3160.24,3165.36,3160.23,3164.89,300.0,3160.24,3165.36,3160.23,3164.89,300.0
2024-11-27 09:50:00,3166.45,3175.0,3163.1,3163.11,1806.0,3166.45,3175.0,3163.1,3163.11,1806.0
2024-11-27 10:00:00,3155.64,3165.1,3150.35,3158.53,2444.0,3155.64,3165.1,3150.35,3158.53,2444.0
2024-11-27 10:10:00,3160.06,3160.06,3160.06,3160.06,224.0,3160.06,3160.06,3160.06,3160.06,224.0
2024-11-27 10:20:00,3159.98,3159.98,3158.06,3158.07,500.0,3159.98,3159.98,3158.06,3158.07,500.0
2024-11-27 10:30:00,3157.66,3163.5,3152.97,3154.86,3751.0,3157.66,3163.5,3152.97,3154.86,3751.0
2024-11-27 10:40:00,3161.2,3161.2,3161.2,3161.2,200.0,3161.2,3161.2,3161.2,3161.2,200.0
2024-11-27 10:50:00,3163.99,3164.35,3159.25,3159.25,1000.0,3163.99,3164.35,3159.25,3159.25,1000.0
2024-11-27 11:00:00,3156.72,3162.64,3156.71,3161.68,1600.0,3156.72,3162.64,3156.71,3161.68,1600.0
2024-11-27 11:10:00,3159.88,3160.03,3159.88,3160.03,200.0,3159.88,3160.03,3159.88,3160.03,200.0
2024-11-27 11:20:00,3160.49,3160.49,3155.87,3155.87,600.0,3160.49,3160.49,3155.87,3155.87,600.0
2024-11-27 11:30:00,3155.87,3155.87,3155.87,3155.87,0.0,3155.87,3155.87,3155.87,3155.87,0.0
2024-11-27 11:40:00,3152.03,3152.03,3148.78,3148.79,400.0,3152.03,3152.03,3148.78,3148.79,400.0
2024-11-27 11:50:00,3152.04,3152.04,3152.04,3152.04,100.0,3152.04,3152.04,3152.04,3152.04,100.0
2024-11-27 12:00:00,3154.03,3157.94,3154.03,3157.93,241.0,3154.03,3157.94,3154.03,3157.93,241.0
2024-11-27 12:10:00,3158.88,3158.88,3158.58,3158.79,600.0,3158.88,3158.88,3158.58,3158.79,600.0
2024-11-27 12:20:00,3158.79,3162.49,3156.0,3156.01,1000.0,3158.79,3162.49,3156.0,3156.01,1000.0
2024-11-27 12:30:00,3153.72,3156.8,3149.83,3149.84,2000.0,3153.72,3156.8,3149.83,3149.84,2000.0
2024-11-27 12:40:00,3149.84,3155.31,3149.83,3155.31,300.0,3149.84,3155.31,3149.83,3155.31,300.0
2024-11-27 12:50:00,3156.34,3156.34,3156.33,3156.34,100.0,3156.34,3156.34,3156.33,3156.34,100.0
2024-11-27 13:00:00,3154.64,3154.64,3149.16,3149.16,800.0,3154.64,3154.64,3149.16,3149.16,800.0
2024-11-27 13:10:00,3150.69,3162.95,3150.69,3162.95,9948.0,3150.69,3162.95,3150.69,3162.95,9948.0
2024-11-27 13:20:00,3161.0,3164.9,3158.28,3164.55,857.0,3161.0,3164.9,3158.28,3164.55,857.0
2024-11-27 13:30:00,3166.91,3173.31,3166.91,3173.31,500.0,3166.91,3173.31,3166.91,3173.31,500.0
2024-11-27 13:40:00,3168.23,3168.53,3168.23,3168.53,300.0,3168.23,3168.53,3168.23,3168.53,300.0
2024-11-27 13:50:00,3163.44,3163.44,3163.44,3163.44,700.0,3163.44,3163.44,3163.44,3163.44,700.0
2024-11-27 14:00:00,3170.36,3171.68,3167.05,3171.68,1000.0,3170.36,3171.68,3167.05,3171.68,1000.0
2024-11-27 14:10:00,3167.56,3167.57,3167.56,3167.56,148.0,3167.56,3167.57,3167.56,3167.56,148.0
2024-11-27 14:20:00,3181.87,3181.87,3174.16,3178.93,496.0,3181.87,3181.87,3174.16,3178.93,496.0
2024-11-27 14:30:00,3174.1,3174.1,3171.54,3171.54,200.0,3174.1,3174.1,3171.54,3171.54,200.0
2024-11-27 14:40:00,3183.15,3183.28,3180.47,3180.47,700.0,3183.15,3183.28,3180.47,3180.47,700.0
2024-11-27 14:50:00,3180.25,3182.14,3180.25,3182.14,700.0,3180.25,3182.14,3180.25,3182.14,700.0
2024-11-27 15:00:00,3182.14,3182.14,3174.69,3175.64,300.0,3182.14,3182.14,3174.69,3175.64,300.0
2024-11-27 15:10:00,3173.19,3176.46,3169.85,3176.46,1054.0,3173.19,3176.46,3169.85,3176.46,1054.0
2024-11-27 15:20:00,3176.34,3178.98,3176.26,3178.98,323.0,3176.34,3178.98,3176.26,3178.98,323.0
2024-11-27 15:30:00,3181.02,3181.02,3169.85,3175.0,1723.0,3181.02,3181.02,3169.85,3175.0,1723.0
2024-11-27 15:40:00,3184.46,3184.46,3184.46,3184.46,100.0,3184.46,3184.46,3184.46,3184.46,100.0
2024-11-27 15:50:00,3185.03,3194.45,3185.03,3192.26,5116.0,3185.03,3194.45,3185.03,3192.26,5116.0
2024-11-29 09:30:00,3173.94,3232.99,3173.94,3196.89,6805.0,3173.94,3232.99,3173.94,3196.89,6805.0
2024-11-29 09:40:00,3205.47,3205.47,3205.47,3205.47,105.0,3205.47,3205.47,3205.47,3205.47,105.0
2024-11-29 09:50:00,3198.28,3198.28,3194.7,3194.7,201.0,3198.28,3198.28,3194.7,3194.7,201.0
2024-11-29 10:00:00,3199.68,3203.71,3189.79,3203.7,1811.0,3199.68,3203.71,3189.79,3203.7,1811.0
2024-11-29 10:10:00,3204.37,3212.81,3197.4,3198.18,1310.0,3204.37,3212.81,3197.4,3198.18,1310.0
2024-11-29 10:20:00,3198.9,3214.6,3198.9,3214.6,1100.0,3198.9,3214.6,3198.9,3214.6,1100.0
2024-11-29 10:30:00,3211.0,3216.99,3204.5,3206.86,800.0,3211.0,3216.99,3204.5,3206.86,800.0
2024-11-29 10:40:00,3204.72,3208.44,3204.55,3208.43,400.0,3204.72,3208.44,3204.55,3208.43,400.0
2024-11-29 10:50:00,3202.75,3207.82,3201.61,3203.01,911.0,3202.75,3207.82,3201.61,3203.01,911.0
2024-11-29 11:00:00,3196.98,3202.76,3196.97,3202.41,3004.0,3196.98,3202.76,3196.97,3202.41,3004.0
2024-11-29 11:10:00,3199.18,3199.18,3190.03,3191.66,2000.0,3199.18,3199.18,3190.03,3191.66,2000.0
2024-11-29 11:20:00,3188.96,3192.17,3182.69,3188.2,3300.0,3188.96,3192.17,3182.69,3188.2,3300.0
2024-11-29 11:30:00,3186.18,3190.1,3186.18,3190.1,200.0,3186.18,3190.1,3186.18,3190.1,200.0
2024-11-29 11:40:00,3193.35,3193.35,3193.34,3193.35,239.0,3193.35,3193.35,3193.34,3193.35,239.0
2024-11-29 11:50:00,3189.05,3189.05,3181.39,3181.39,600.0,3189.05,3189.05,3181.39,3181.39,600.0
2024-11-29 12:00:00,3192.03,3192.24,3191.43,3191.43,508.0,3192.03,3192.24,3191.43,3191.43,508.0
2024-11-29 12:10:00,3188.37,3188.37,3188.36,3188.37,100.0,3188.37,3188.37,3188.36,3188.37,100.0
2024-11-29 12:20:00,3192.42,3192.42,3192.42,3192.42,113.0,3192.42,3192.42,3192.42,3192.42,113.0
2024-11-29 12:30:00,3192.5,3194.58,3192.5,3194.58,305.0,3192.5,3194.58,3192.5,3194.58,305.0
2024-11-29 12:40:00,3194.58,3194.58,3194.58,3194.58,0.0,3194.58,3194.58,3194.58,3194.58,0.0
2024-11-29 12:50:00,3195.5,3196.2,3177.32,3181.72,3444.0,3195.5,3196.2,3177.32,3181.72,3444.0
2024-12-02 09:30:00,3184.0,3186.88,3175.37,3175.38,1815.0,3184.0,3186.88,3175.37,3175.38,1815.0
2024-12-02 09:40:00,3181.99,3184.45,3180.22,3180.22,977.0,3181.99,3184.45,3180.22,3180.22,977.0
2024-12-02 09:50:00,3187.81,3187.81,3179.3,3179.3,495.0,3187.81,3187.81,3179.3,3179.3,495.0
2024-12-02 10:00:00,3179.91,3179.91,3176.11,3176.11,319.0,3179.91,3179.91,3176.11,3176.11,319.0
2024-12-02 10:10:00,3184.38,3185.94,3179.07,3185.94,700.0,3184.38,3185.94,3179.07,3185.94,700.0
2024-12-02 10:20:00,3191.93,3204.49,3185.34,3204.49,2226.0,3191.93,3204.49,3185.34,3204.49,2226.0
2024-12-02 10:30:00,3197.14,3210.04,3197.14,3210.04,798.0,3197.14,3210.04,3197.14,3210.04,798.0
2024-12-02 10:40:00,3203.01,3203.01,3203.01,3203.01,100.0,3203.01,3203.01,3203.01,3203.01,100.0
2024-12-02 10:50:00,3204.73,3205.47,3200.0,3200.0,403.0,3204.73,3205.47,3200.0,3200.0,403.0
2024-12-02 11:00:00,3200.5,3202.99,3192.72,3199.18,979.0,3200.5,3202.99,3192.72,3199.18,979.0
2024-12-02 11:10:00,3193.28,3194.25,3193.28,3194.25,200.0,3193.28,3194.25,3193.28,3194.25,200.0
2024-12-02 11:20:00,3197.08,3198.23,3192.44,3197.29,416.0,3197.08,3198.23,3192.44,3197.29,416.0
2024-12-02 11:30:00,3196.56,3197.8,3193.12,3197.8,795.0,3196.56,3197.8,3193.12,3197.8,795.0
2024-12-02 11:40:00,3192.26,3192.26,3192.26,3192.26,111.0,3192.26,3192.26,3192.26,3192.26,111.0
2024-12-02 11:50:00,3179.09,3183.02,3179.09,3183.02,200.0,3179.09,3183.02,3179.09,3183.02,200.0
2024-12-02 12:00:00,3179.87,3188.9,3179.87,3188.9,452.0,3179.87,3188.9,3179.87,3188.9,452.0
2024-12-02 12:10:00,3197.5,3197.5,3196.71,3196.71,200.0,3197.5,3197.5,3196.71,3196.71,200.0
2024-12-02 12:20:00,3192.77,3192.77,3188.41,3189.03,365.0,3192.77,3192.77,3188.41,3189.03,365.0
2024-12-02 12:30:00,3191.0,3191.0,3190.99,3191.0,100.0,3191.0,3191.0,3190.99,3191.0,100.0
2024-12-02 12:40:00,3187.26,3197.03,3187.26,3197.03,1989.0,3187.26,3197.03,3187.26,3197.03,1989.0
2024-12-02 12:50:00,3193.62,3195.36,3193.62,3195.36,300.0,3193.62,3195.36,3193.62,3195.36,300.0
2024-12-02 13:00:00,3191.39,3196.06,3191.38,3196.06,306.0,3191.39,3196.06,3191.38,3196.06,306.0
2024-12-02 13:10:00,3196.4,3197.02,3192.89,3195.15,506.0,3196.4,3197.02,3192.89,3195.15,506.0
2024-12-02 13:20:00,3198.16,3198.9,3198.16,3198.9,216.0,3198.16,3198.9,3198.16,3198.9,216.0
2024-12-02 13:30:00,3199.47,3199.47,3196.99,3196.99,206.0,3199.47,3199.47,3196.99,3196.99,206.0
2024-12-02 13:40:00,3192.61,3196.35,3192.61,3196.35,477.0,3192.61,3196.35,3192.61,3196.35,477.0
2024-12-02 13:50:00,3196.35,3196.35,3196.35,3196.35,0.0,3196.35,3196.35,3196.35,3196.35,0.0
2024-12-02 14:00:00,3194.42,3199.15,3188.52,3192.39,1743.0,3194.42,3199.15,3188.52,3192.39,1743.0
2024-12-02 14:10:00,3198.25,3203.8,3192.76,3203.8,622.0,3198.25,3203.8,3192.76,3203.8,622.0
2024-12-02 14:20:00,3195.08,3195.54,3195.07,3195.54,500.0,3195.08,3195.54,3195.07,3195.54,500.0
2024-12-02 14:30:00,3195.5,3198.52,3195.24,3198.52,384.0,3195.5,3198.52,3195.24,3198.52,384.0
2024-12-02 14:40:00,3199.59,3199.59,3193.05,3193.05,715.0,3199.59,3199.59,3193.05,3193.05,715.0
2024-12-02 14:50:00,3192.16,3192.39,3191.37,3191.37,400.0,3192.16,3192.39,3191.37,3191.37,400.0
2024-12-02 15:00:00,3191.31,3201.44,3189.33,3201.44,600.0,3191.31,3201.44,3189.33,3201.44,600.0
2024-12-02 15:10:00,3197.55,3198.51,3193.94,3193.95,700.0,3197.55,3198.51,3193.94,3193.95,700.0
2024-12-02 15:20:00,3194.48,3195.86,3192.46,3193.21,700.0,3194.48,3195.86,3192.46,3193.21,700.0
2024-12-02 15:30:00,3191.33,3191.33,3181.79,3183.5,1119.0,3191.33,3191.33,3181.79,3183.5,1119.0
2024-12-02 15:40:00,3179.32,3179.32,3174.23,3174.9,1972.0,3179.32,3179.32,3174.23,3174.9,1972.0
2024-12-02 15:50:00,3178.28,3181.61,3173.38,3177.56,9848.0,3178.28,3181.61,3173.38,3177.56,9848.0
2024-12-03 09:30:00,3187.63,3190.75,3187.63,3190.75,777.0,3187.63,3190.75,3187.63,3190.75,777.0
2024-12-03 09:40:00,3187.18,3196.44,3178.85,3185.58,712.0,3187.18,3196.44,3178.85,3185.58,712.0
2024-12-03 09:50:00,3195.0,3195.0,3192.82,3192.82,300.0,3195.0,3195.0,3192.82,3192.82,300.0
2024-12-03 10:00:00,3199.46,3207.7,3192.96,3193.11,1746.0,3199.46,3207.7,3192.96,3193.11,1746.0
2024-12-03 10:10:00,3187.43,3192.35,3187.42,3192.35,300.0,3187.43,3192.35,3187.42,3192.35,300.0
2024-12-03 10:20:00,3191.43,3191.44,3185.79,3185.79,210.0,3191.43,3191.44,3185.79,3185.79,210.0
2024-12-03 10:30:00,3181.62,3186.86,3178.68,3182.8,502.0,3181.62,3186.86,3178.68,3182.8,502.0
2024-12-03 10:40:00,3186.78,3186.78,3171.29,3176.0,908.0,3186.78,3186.78,3171.29,3176.0,908.0
2024-12-03 10:50:00,3181.6,3188.49,3179.48,3180.26,877.0,3181.6,3188.49,3179.48,3180.26,877.0
2024-12-03 11:00:00,3179.69,3182.17,3174.18,3174.18,1000.0,3179.69,3182.17,3174.18,3174.18,1000.0
2024-12-03 11:10:00,3174.18,3174.18,3174.18,3174.18,0.0,3174.18,3174.18,3174.18,3174.18,0.0
2024-12-03 11:20:00,3174.12,3182.19,3174.11,3179.55,346.0,3174.12,3182.19,3174.11,3179.55,346.0
2024-12-03 11:30:00,3179.02,3183.92,3179.02,3183.92,300.0,3179.02,3183.92,3179.02,3183.92,300.0
2024-12-03 11:40:00,3179.97,3179.97,3179.97,3179.97,100.0,3179.97,3179.97,3179.97,3179.97,100.0
2024-12-03 11:50:00,3178.36,3181.08,3174.77,3181.08,725.0,3178.36,3181.08,3174.77,3181.08,725.0
2024-12-03 12:00:00,3177.12,3195.6,3177.11,3195.6,1304.0,3177.12,3195.6,3177.11,3195.6,1304.0
2024-12-03 12:10:00,3188.27,3196.43,3188.27,3196.43,1680.0,3188.27,3196.43,3188.27,3196.43,1680.0
2024-12-03 12:20:00,3194.8,3194.8,3194.8,3194.8,200.0,3194.8,3194.8,3194.8,3194.8,200.0
2024-12-03 12:30:00,3197.79,3199.73,3197.79,3199.54,400.0,3197.79,3199.73,3197.79,3199.54,400.0
2024-12-03 12:40:00,3195.83,3195.83,3192.8,3192.81,300.0,3195.83,3195.83,3192.8,3192.81,300.0
2024-12-03 12:50:00,3196.94,3196.94,3191.2,3195.0,884.0,3196.94,3196.94,3191.2,3195.0,884.0
2024-12-03 13:00:00,3194.29,3194.29,3194.29,3194.29,100.0,3194.29,3194.29,3194.29,3194.29,100.0
2024-12-03 13:10:00,3194.29,3194.29,3194.29,3194.29,0.0,3194.29,3194.29,3194.29,3194.29,0.0
2024-12-03 13:20:00,3197.23,3199.65,3195.03,3199.65,504.0,3197.23,3199.65,3195.03,3199.65,504.0
2024-12-03 13:30:00,3199.29,3199.29,3195.86,3196.53,603.0,3199.29,3199.29,3195.86,3196.53,603.0
2024-12-03 13:40:00,3204.79,3204.79,3203.49,3203.49,200.0,3204.79,3204.79,3203.49,3203.49,200.0
2024-12-03 13:50:00,3202.18,3202.18,3198.37,3198.37,200.0,3202.18,3202.18,3198.37,3198.37,200.0
2024-12-03 14:00:00,3204.56,3205.19,3198.87,3205.18,495.0,3204.56,3205.19,3198.87,3205.18,495.0
2024-12-03 14:10:00,3209.47,3209.47,3201.87,3205.0,521.0,3209.47,3209.47,3201.87,3205.0,521.0
2024-12-03 14:20:00,3205.0,3205.0,3205.0,3205.0,0.0,3205.0,3205.0,3205.0,3205.0,0.0
2024-12-03 14:30:00,3205.56,3206.6,3197.93,3197.93,406.0,3205.56,3206.6,3197.93,3197.93,406.0
2024-12-03 14:40:00,3198.33,3198.33,3198.33,3198.33,100.0,3198.33,3198.33,3198.33,3198.33,100.0
2024-12-03 14:50:00,3201.22,3204.28,3197.26,3201.92,700.0,3201.22,3204.28,3197.26,3201.92,700.0
2024-12-03 15:00:00,3201.92,3201.92,3201.92,3201.92,0.0,3201.92,3201.92,3201.92,3201.92,0.0
2024-12-03 15:10:00,3205.95,3208.94,3203.74,3206.74,900.0,3205.95,3208.94,3203.74,3206.74,900.0
2024-12-03 15:20:00,3203.84,3203.84,3199.26,3199.26,300.0,3203.84,3203.84,3199.26,3199.26,300.0
2024-12-03 15:30:00,3202.2,3204.34,3200.79,3201.7,905.0,3202.2,3204.34,3200.79,3201.7,905.0
2024-12-03 15:40:00,3201.43,3202.04,3196.77,3200.31,1000.0,3201.43,3202.04,3196.77,3200.31,1000.0
2024-12-03 15:50:00,3197.73,3197.73,3190.27,3192.37,4133.0,3197.73,3197.73,3190.27,3192.37,4133.0
2024-12-04 09:30:00,3177.27,3204.08,3173.74,3191.94,1168.0,3177.27,3204.08,3173.74,3191.94,1168.0
2024-12-04 09:40:00,3195.27,3195.27,3185.24,3185.25,200.0,3195.27,3195.27,3185.24,3185.25,200.0
2024-12-04 09:50:00,3185.25,3185.25,3185.25,3185.25,0.0,3185.25,3185.25,3185.25,3185.25,0.0
2024-12-04 10:00:00,3190.85,3196.54,3190.84,3196.54,500.0,3190.85,3196.54,3190.84,3196.54,500.0
2024-12-04 10:10:00,3204.54,3226.05,3201.68,3226.05,5924.0,3204.54,3226.05,3201.68,3226.05,5924.0
2024-12-04 10:20:00,3221.36,3221.36,3212.72,3212.72,955.0,3221.36,3221.36,3212.72,3212.72,955.0
2024-12-04 10:30:00,3212.72,3212.72,3212.72,3212.72,0.0,3212.72,3212.72,3212.72,3212.72,0.0
2024-12-04 10:40:00,3212.72,3212.72,3212.72,3212.72,0.0,3212.72,3212.72,3212.72,3212.72,0.0
2024-12-04 10:50:00,3223.9,3238.0,3223.9,3238.0,554.0,3223.9,3238.0,3223.9,3238.0,554.0
2024-12-04 11:00:00,3239.87,3243.55,3237.09,3243.55,800.0,3239.87,3243.55,3237.09,3243.55,800.0
2024-12-04 11:10:00,3248.6,3250.0,3248.6,3249.14,1094.0,3248.6,3250.0,3248.6,3249.14,1094.0
2024-12-04 11:20:00,3244.28,3249.14,3242.09,3245.67,627.0,3244.28,3249.14,3242.09,3245.67,627.0
2024-12-04 11:30:00,3244.41,3244.41,3234.99,3234.99,300.0,3244.41,3244.41,3234.99,3234.99,300.0
2024-12-04 11:40:00,3234.99,3234.99,3234.99,3234.99,0.0,3234.99,3234.99,3234.99,3234.99,0.0
2024-12-04 11:50:00,3243.43,3247.8,3243.43,3247.8,535.0,3243.43,3247.8,3243.43,3247.8,535.0
2024-12-04 12:00:00,3247.8,3247.8,3247.8,3247.8,0.0,3247.8,3247.8,3247.8,3247.8,0.0
2024-12-04 12:10:00,3252.3,3252.3,3240.2,3240.2,3022.0,3252.3,3252.3,3240.2,3240.2,3022.0
2024-12-04 12:20:00,3242.88,3242.88,3230.9,3230.9,1292.0,3242.88,3242.88,3230.9,3230.9,1292.0
2024-12-04 12:30:00,3235.87,3237.17,3235.86,3237.16,200.0,3235.87,3237.17,3235.86,3237.16,200.0
2024-12-04 12:40:00,3232.46,3232.46,3232.46,3232.46,100.0,3232.46,3232.46,3232.46,3232.46,100.0
2024-12-04 12:50:00,3232.46,3232.46,3232.46,3232.46,0.0,3232.46,3232.46,3232.46,3232.46,0.0
2024-12-04 13:00:00,3223.55,3223.55,3220.0,3220.0,916.0,3223.55,3223.55,3220.0,3220.0,916.0
2024-12-04 13:10:00,3210.4,3211.94,3210.4,3211.94,500.0,3210.4,3211.94,3210.4,3211.94,500.0
2024-12-04 13:20:00,3211.77,3212.44,3211.77,3212.44,300.0,3211.77,3212.44,3211.77,3212.44,300.0
2024-12-04 13:30:00,3206.7,3206.93,3199.87,3206.93,400.0,3206.7,3206.93,3199.87,3206.93,400.0
2024-12-04 13:40:00,3212.46,3212.46,3202.03,3202.03,400.0,3212.46,3212.46,3202.03,3202.03,400.0
2024-12-04 13:50:00,3201.91,3208.75,3197.37,3206.55,442.0,3201.91,3208.75,3197.37,3206.55,442.0
2024-12-04 14:00:00,3207.26,3213.55,3201.51,3204.86,840.0,3207.26,3213.55,3201.51,3204.86,840.0
2024-12-04 14:10:00,3200.36,3202.75,3200.36,3202.75,200.0,3200.36,3202.75,3200.36,3202.75,200.0
2024-12-04 14:20:00,3202.7,3202.7,3195.28,3195.29,400.0,3202.7,3202.7,3195.28,3195.29,400.0
2024-12-04 14:30:00,3196.01,3196.01,3184.14,3184.14,3618.0,3196.01,3196.01,3184.14,3184.14,3618.0
2024-12-04 14:40:00,3188.55,3189.8,3187.81,3188.9,500.0,3188.55,3189.8,3187.81,3188.9,500.0
2024-12-04 14:50:00,3191.76,3191.76,3186.26,3186.27,300.0,3191.76,3191.76,3186.26,3186.27,300.0
2024-12-04 15:00:00,3189.42,3194.79,3189.41,3194.76,1113.0,3189.42,3194.79,3189.41,3194.76,1113.0
2024-12-04 15:10:00,3196.27,3199.67,3194.73,3196.75,700.0,3196.27,3199.67,3194.73,3196.75,700.0
2024-12-04 15:20:00,3196.94,3198.69,3196.69,3198.01,612.0,3196.94,3198.69,3196.69,3198.01,612.0
2024-12-04 15:30:00,3198.01,3199.31,3198.01,3198.16,600.0,3198.01,3199.31,3198.01,3198.16,600.0
2024-12-04 15:40:00,3202.03,3205.06,3199.15,3203.95,2064.0,3202.03,3205.06,3199.15,3203.95,2064.0
2024-12-04 15:50:00,3203.74,3203.74,3187.49,3188.78,7114.0,3203.74,3203.74,3187.49,3188.78,7114.0
2024-12-05 09:30:00,3199.89,3225.63,3190.59,3219.16,3007.0,3199.89,3225.63,3190.59,3219.16,3007.0
2024-12-05 09:40:00,3219.15,3238.61,3219.15,3238.1,600.0,3219.15,3238.61,3219.15,3238.1,600.0
2024-12-05 09:50:00,3224.75,3242.55,3224.24,3229.46,2982.0,3224.75,3242.55,3224.24,3229.46,2982.0
2024-12-05 10:00:00,3231.55,3234.27,3220.53,3226.54,1978.0,3231.55,3234.27,3220.53,3226.54,1978.0
2024-12-05 10:10:00,3209.19,3209.19,3209.19,3209.19,100.0,3209.19,3209.19,3209.19,3209.19,100.0
2024-12-05 10:20:00,3198.48,3198.48,3197.5,3197.5,200.0,3198.48,3198.48,3197.5,3197.5,200.0
2024-12-05 10:30:00,3203.98,3211.15,3202.79,3205.91,500.0,3203.98,3211.15,3202.79,3205.91,500.0
2024-12-05 10:40:00,3203.16,3205.0,3202.0,3205.0,600.0,3203.16,3205.0,3202.0,3205.0,600.0
2024-12-05 10:50:00,3200.13,3200.13,3200.13,3200.13,100.0,3200.13,3200.13,3200.13,3200.13,100.0
2024-12-05 11:00:00,3201.79,3201.79,3197.07,3197.07,200.0,3201.79,3201.79,3197.07,3197.07,200.0
2024-12-05 11:10:00,3179.0,3179.01,3179.0,3179.0,100.0,3179.0,3179.01,3179.0,3179.0,100.0
2024-12-05 11:20:00,3185.8,3190.76,3185.8,3190.76,563.0,3185.8,3190.76,3185.8,3190.76,563.0
2024-12-05 11:30:00,3190.76,3190.76,3190.76,3190.76,0.0,3190.76,3190.76,3190.76,3190.76,0.0
2024-12-05 11:40:00,3190.76,3190.76,3190.76,3190.76,0.0,3190.76,3190.76,3190.76,3190.76,0.0
2024-12-05 11:50:00,3190.76,3190.76,3190.76,3190.76,0.0,3190.76,3190.76,3190.76,3190.76,0.0
2024-12-05 12:00:00,3190.76,3190.76,3190.76,3190.76,0.0,3190.76,3190.76,3190.76,3190.76,0.0
2024-12-05 12:10:00,3182.95,3186.73,3182.95,3185.51,691.0,3182.95,3186.73,3182.95,3185.51,691.0
2024-12-05 12:20:00,3184.96,3185.0,3184.96,3185.0,228.0,3184.96,3185.0,3184.96,3185.0,228.0
2024-12-05 12:30:00,3188.26,3188.26,3188.26,3188.26,100.0,3188.26,3188.26,3188.26,3188.26,100.0
2024-12-05 12:40:00,3186.83,3193.76,3186.83,3193.76,200.0,3186.83,3193.76,3186.83,3193.76,200.0
2024-12-05 12:50:00,3194.78,3194.78,3194.78,3194.78,100.0,3194.78,3194.78,3194.78,3194.78,100.0
2024-12-05 13:00:00,3195.64,3195.64,3195.64,3195.64,100.0,3195.64,3195.64,3195.64,3195.64,100.0
2024-12-05 13:10:00,3193.4,3195.75,3193.4,3195.75,200.0,3193.4,3195.75,3193.4,3195.75,200.0
2024-12-05 13:20:00,3193.39,3193.39,3193.39,3193.39,100.0,3193.39,3193.39,3193.39,3193.39,100.0
2024-12-05 13:30:00,3195.0,3195.0,3195.0,3195.0,200.0,3195.0,3195.0,3195.0,3195.0,200.0
2024-12-05 13:40:00,3193.96,3197.07,3193.96,3197.07,200.0,3193.96,3197.07,3193.96,3197.07,200.0
2024-12-05 13:50:00,3195.64,3196.54,3187.32,3196.54,784.0,3195.64,3196.54,3187.32,3196.54,784.0
2024-12-05 14:00:00,3198.2,3198.21,3198.2,3198.2,100.0,3198.2,3198.21,3198.2,3198.2,100.0
2024-12-05 14:10:00,3194.17,3194.17,3190.01,3190.01,307.0,3194.17,3194.17,3190.01,3190.01,307.0
2024-12-05 14:20:00,3194.31,3194.31,3194.31,3194.31,100.0,3194.31,3194.31,3194.31,3194.31,100.0
2024-12-05 14:30:00,3194.31,3194.31,3194.31,3194.31,0.0,3194.31,3194.31,3194.31,3194.31,0.0
2024-12-05 14:40:00,3198.06,3198.06,3198.06,3198.06,103.0,3198.06,3198.06,3198.06,3198.06,103.0
2024-12-05 14:50:00,3194.93,3194.93,3189.73,3192.68,1000.0,3194.93,3194.93,3189.73,3192.68,1000.0
2024-12-05 15:00:00,3191.52,3191.52,3191.51,3191.52,100.0,3191.52,3191.52,3191.51,3191.52,100.0
2024-12-05 15:10:00,3191.49,3196.52,3191.49,3196.52,300.0,3191.49,3196.52,3191.49,3196.52,300.0
2024-12-05 15:20:00,3199.31,3199.31,3196.62,3196.62,219.0,3199.31,3199.31,3196.62,3196.62,219.0
2024-12-05 15:30:00,3195.33,3199.35,3195.33,3199.35,800.0,3195.33,3199.35,3195.33,3199.35,800.0
2024-12-05 15:40:00,3199.68,3206.86,3198.43,3204.45,1330.0,3199.68,3206.86,3198.43,3204.45,1330.0
2024-12-05 15:50:00,3198.25,3198.25,3185.67,3189.14,1736.0,3198.25,3198.25,3185.67,3189.14,1736.0
2024-12-06 09:30:00,3238.2,3256.07,3218.0,3256.07,3754.0,3238.2,3256.07,3218.0,3256.07,3754.0
2024-12-06 09:40:00,3267.5,3276.26,3258.95,3267.28,1491.0,3267.5,3276.26,3258.95,3267.28,1491.0
2024-12-06 09:50:00,3270.0,3274.41,3269.32,3274.14,1400.0,3270.0,3274.41,3269.32,3274.14,1400.0
2024-12-06 10:00:00,3266.78,3273.0,3264.47,3273.0,1138.0,3266.78,3273.0,3264.47,3273.0,1138.0
2024-12-06 10:10:00,3271.08,3271.08,3269.64,3270.91,1100.0,3271.08,3271.08,3269.64,3270.91,1100.0
2024-12-06 10:20:00,3270.91,3278.0,3270.91,3273.37,1000.0,3270.91,3278.0,3270.91,3273.37,1000.0
2024-12-06 10:30:00,3275.55,3275.55,3270.06,3272.36,800.0,3275.55,3275.55,3270.06,3272.36,800.0
2024-12-06 10:40:00,3277.29,3284.14,3265.95,3275.0,1405.0,3277.29,3284.14,3265.95,3275.0,1405.0
2024-12-06 10:50:00,3279.09,3292.54,3279.09,3292.54,742.0,3279.09,3292.54,3279.09,3292.54,742.0
2024-12-06 11:00:00,3292.57,3293.54,3285.21,3285.63,900.0,3292.57,3293.54,3285.21,3285.63,900.0
2024-12-06 11:10:00,3293.0,3293.0,3287.1,3287.11,500.0,3293.0,3293.0,3287.1,3287.11,500.0
2024-12-06 11:20:00,3287.11,3287.11,3287.1,3287.11,534.0,3287.11,3287.11,3287.1,3287.11,534.0
2024-12-06 11:30:00,3289.62,3289.62,3289.62,3289.62,100.0,3289.62,3289.62,3289.62,3289.62,100.0
2024-12-06 11:40:00,3293.0,3293.01,3293.0,3293.0,998.0,3293.0,3293.01,3293.0,3293.0,998.0
2024-12-06 11:50:00,3306.51,3309.76,3303.03,3303.03,535.0,3306.51,3309.76,3303.03,3303.03,535.0
2024-12-06 12:00:00,3303.21,3305.14,3300.66,3301.64,777.0,3303.21,3305.14,3300.66,3301.64,777.0
2024-12-06 12:10:00,3301.05,3301.05,3289.88,3290.91,400.0,3301.05,3301.05,3289.88,3290.91,400.0
2024-12-06 12:20:00,3290.91,3290.91,3290.91,3290.91,0.0,3290.91,3290.91,3290.91,3290.91,0.0
2024-12-06 12:30:00,3288.16,3288.17,3288.16,3288.16,100.0,3288.16,3288.17,3288.16,3288.16,100.0
2024-12-06 12:40:00,3291.13,3293.53,3289.54,3290.51,982.0,3291.13,3293.53,3289.54,3290.51,982.0
2024-12-06 12:50:00,3287.78,3287.78,3286.0,3286.0,200.0,3287.78,3287.78,3286.0,3286.0,200.0
2024-12-06 13:00:00,3287.79,3287.79,3287.78,3287.79,100.0,3287.79,3287.79,3287.78,3287.79,100.0
2024-12-06 13:10:00,3285.83,3285.83,3285.82,3285.83,100.0,3285.83,3285.83,3285.82,3285.83,100.0
2024-12-06 13:20:00,3287.49,3287.49,3287.49,3287.49,100.0,3287.49,3287.49,3287.49,3287.49,100.0
2024-12-06 13:30:00,3293.64,3293.65,3293.64,3293.64,100.0,3293.64,3293.65,3293.64,3293.64,100.0
2024-12-06 13:40:00,3293.64,3293.64,3293.64,3293.64,0.0,3293.64,3293.64,3293.64,3293.64,0.0
2024-12-06 13:50:00,3296.57,3304.71,3296.56,3304.71,541.0,3296.57,3304.71,3296.56,3304.71,541.0
2024-12-06 14:00:00,3306.3,3306.3,3306.0,3306.3,658.0,3306.3,3306.3,3306.0,3306.3,658.0
2024-12-06 14:10:00,3302.8,3302.8,3292.0,3292.0,500.0,3302.8,3302.8,3292.0,3292.0,500.0
2024-12-06 14:20:00,3291.15,3292.0,3290.04,3290.05,800.0,3291.15,3292.0,3290.04,3290.05,800.0
2024-12-06 14:30:00,3294.55,3294.55,3294.55,3294.55,100.0,3294.55,3294.55,3294.55,3294.55,100.0
2024-12-06 14:40:00,3303.01,3303.01,3297.76,3297.77,200.0,3303.01,3303.01,3297.76,3297.77,200.0
2024-12-06 14:50:00,3300.1,3301.2,3300.09,3301.2,200.0,3300.1,3301.2,3300.09,3301.2,200.0
2024-12-06 15:00:00,3301.5,3306.26,3301.49,3306.0,499.0,3301.5,3306.26,3301.49,3306.0,499.0
2024-12-06 15:10:00,3306.0,3313.0,3302.0,3302.0,700.0,3306.0,3313.0,3302.0,3302.0,700.0
2024-12-06 15:20:00,3306.01,3306.01,3302.0,3302.0,708.0,3306.01,3306.01,3302.0,3302.0,708.0
2024-12-06 15:30:00,3296.97,3298.33,3291.83,3293.86,744.0,3296.97,3298.33,3291.83,3293.86,744.0
2024-12-06 15:40:00,3294.96,3303.0,3294.96,3298.58,983.0,3294.96,3303.0,3294.96,3298.58,983.0
2024-12-06 15:50:00,3298.49,3311.83,3298.37,3303.77,5972.0,3298.49,3311.83,3298.37,3303.77,5972.0
2024-12-09 09:30:00,3333.25,3343.91,3319.88,3335.9,5661.0,3333.25,3343.91,3319.88,3335.9,5661.0
2024-12-09 09:40:00,3335.2,3343.0,3305.57,3316.18,4977.0,3335.2,3343.0,3305.57,3316.18,4977.0
2024-12-09 09:50:00,3325.77,3344.1,3325.76,3340.51,1900.0,3325.77,3344.1,3325.76,3340.51,1900.0
2024-12-09 10:00:00,3337.42,3343.74,3331.94,3331.94,1411.0,3337.42,3343.74,3331.94,3331.94,1411.0
2024-12-09 10:10:00,3330.0,3335.91,3329.55,3335.91,2200.0,3330.0,3335.91,3329.55,3335.91,2200.0
2024-12-09 10:20:00,3340.76,3345.28,3338.37,3338.37,1100.0,3340.76,3345.28,3338.37,3338.37,1100.0
2024-12-09 10:30:00,3336.66,3344.2,3331.29,3343.59,1100.0,3336.66,3344.2,3331.29,3343.59,1100.0
2024-12-09 10:40:00,3341.72,3341.72,3335.34,3335.34,500.0,3341.72,3341.72,3335.34,3335.34,500.0
2024-12-09 10:50:00,3340.74,3340.74,3336.7,3337.07,900.0,3340.74,3340.74,3336.7,3337.07,900.0
2024-12-09 11:00:00,3337.28,3341.64,3333.57,3339.99,1193.0,3337.28,3341.64,3333.57,3339.99,1193.0
2024-12-09 11:10:00,3335.78,3335.78,3331.26,3332.54,400.0,3335.78,3335.78,3331.26,3332.54,400.0
2024-12-09 11:20:00,3339.39,3339.4,3335.37,3337.08,300.0,3339.39,3339.4,3335.37,3337.08,300.0
2024-12-09 11:30:00,3332.26,3337.0,3318.31,3320.71,1717.0,3332.26,3337.0,3318.31,3320.71,1717.0
2024-12-09 11:40:00,3319.77,3326.08,3319.77,3324.38,300.0,3319.77,3326.08,3319.77,3324.38,300.0
2024-12-09 11:50:00,3330.58,3332.04,3327.72,3331.52,1502.0,3330.58,3332.04,3327.72,3331.52,1502.0
2024-12-09 12:00:00,3322.63,3322.63,3322.11,3322.12,200.0,3322.63,3322.63,3322.11,3322.12,200.0
2024-12-09 12:10:00,3324.69,3324.71,3316.13,3318.98,1535.0,3324.69,3324.71,3316.13,3318.98,1535.0
2024-12-09 12:20:00,3320.97,3324.03,3320.82,3324.03,400.0,3320.97,3324.03,3320.82,3324.03,400.0
2024-12-09 12:30:00,3331.23,3331.23,3331.23,3331.23,100.0,3331.23,3331.23,3331.23,3331.23,100.0
2024-12-09 12:40:00,3331.1,3331.1,3331.1,3331.1,100.0,3331.1,3331.1,3331.1,3331.1,100.0
2024-12-09 12:50:00,3328.97,3328.97,3328.28,3328.89,600.0,3328.97,3328.97,3328.28,3328.89,600.0
2024-12-09 13:00:00,3328.72,3328.72,3327.39,3327.39,594.0,3328.72,3328.72,3327.39,3327.39,594.0
2024-12-09 13:10:00,3325.36,3328.36,3325.35,3326.05,600.0,3325.36,3328.36,3325.35,3326.05,600.0
2024-12-09 13:20:00,3326.05,3326.05,3326.05,3326.05,0.0,3326.05,3326.05,3326.05,3326.05,0.0
2024-12-09 13:30:00,3324.14,3324.14,3321.13,3321.13,400.0,3324.14,3324.14,3321.13,3321.13,400.0
2024-12-09 13:40:00,3319.99,3319.99,3316.92,3316.93,200.0,3319.99,3319.99,3316.92,3316.93,200.0
2024-12-09 13:50:00,3315.18,3327.67,3315.18,3327.66,300.0,3315.18,3327.67,3315.18,3327.66,300.0
2024-12-09 14:00:00,3324.22,3324.85,3323.82,3324.85,300.0,3324.22,3324.85,3323.82,3324.85,300.0
2024-12-09 14:10:00,3324.85,3324.85,3324.85,3324.85,0.0,3324.85,3324.85,3324.85,3324.85,0.0
2024-12-09 14:20:00,3324.85,3324.85,3324.85,3324.85,0.0,3324.85,3324.85,3324.85,3324.85,0.0
2024-12-09 14:30:00,3324.85,3324.85,3324.85,3324.85,0.0,3324.85,3324.85,3324.85,3324.85,0.0
2024-12-09 14:40:00,3334.15,3334.92,3334.15,3334.91,400.0,3334.15,3334.92,3334.15,3334.91,400.0
2024-12-09 14:50:00,3333.93,3333.93,3329.49,3329.49,600.0,3333.93,3333.93,3329.49,3329.49,600.0
2024-12-09 15:00:00,3329.28,3329.28,3327.03,3327.03,200.0,3329.28,3329.28,3327.03,3327.03,200.0
2024-12-09 15:10:00,3325.93,3327.78,3325.93,3327.71,400.0,3325.93,3327.78,3325.93,3327.71,400.0
2024-12-09 15:20:00,3329.0,3329.0,3327.14,3327.77,516.0,3329.0,3329.0,3327.14,3327.77,516.0
2024-12-09 15:30:00,3326.85,3328.11,3323.75,3323.75,500.0,3326.85,3328.11,3323.75,3323.75,500.0
2024-12-09 15:40:00,3324.0,3324.93,3322.83,3323.43,1115.0,3324.0,3324.93,3322.83,3323.43,1115.0
2024-12-09 15:50:00,3322.74,3330.39,3321.15,3327.38,5286.0,3322.74,3330.39,3321.15,3327.38,5286.0
2024-12-10 09:30:00,3278.21,3394.9,3270.0,3336.85,9419.0,3278.21,3394.9,3270.0,3336.85,9419.0
2024-12-10 09:40:00,3319.21,3331.0,3317.03,3326.64,3172.0,3319.21,3331.0,3317.03,3326.64,3172.0
2024-12-10 09:50:00,3358.01,3359.68,3347.22,3347.22,2103.0,3358.01,3359.68,3347.22,3347.22,2103.0
2024-12-10 10:00:00,3345.47,3347.95,3340.25,3347.95,600.0,3345.47,3347.95,3340.25,3347.95,600.0
2024-12-10 10:10:00,3348.72,3385.0,3348.71,3385.0,919.0,3348.72,3385.0,3348.71,3385.0,919.0
2024-12-10 10:20:00,3386.5,3390.7,3360.95,3371.07,4855.0,3386.5,3390.7,3360.95,3371.07,4855.0
2024-12-10 10:30:00,3372.07,3378.55,3359.54,3359.54,2810.0,3372.07,3378.55,3359.54,3359.54,2810.0
2024-12-10 10:40:00,3372.4,3383.0,3356.82,3364.88,716.0,3372.4,3383.0,3356.82,3364.88,716.0
2024-12-10 10:50:00,3382.03,3416.71,3380.0,3414.72,3900.0,3382.03,3416.71,3380.0,3414.72,3900.0
2024-12-10 11:00:00,3410.83,3410.83,3409.05,3409.78,679.0,3410.83,3410.83,3409.05,3409.78,679.0
2024-12-10 11:10:00,3405.58,3408.87,3400.22,3408.87,500.0,3405.58,3408.87,3400.22,3408.87,500.0
2024-12-10 11:20:00,3411.0,3411.0,3401.94,3405.56,709.0,3411.0,3411.0,3401.94,3405.56,709.0
2024-12-10 11:30:00,3396.11,3396.12,3396.11,3396.11,100.0,3396.11,3396.12,3396.11,3396.11,100.0
2024-12-10 11:40:00,3406.2,3406.2,3388.88,3388.88,1084.0,3406.2,3406.2,3388.88,3388.88,1084.0
2024-12-10 11:50:00,3379.57,3380.43,3360.89,3363.0,900.0,3379.57,3380.43,3360.89,3363.0,900.0
2024-12-10 12:00:00,3363.0,3363.0,3363.0,3363.0,400.0,3363.0,3363.0,3363.0,3363.0,400.0
2024-12-10 12:10:00,3365.24,3372.56,3365.23,3372.56,900.0,3365.24,3372.56,3365.23,3372.56,900.0
2024-12-10 12:20:00,3366.99,3376.29,3366.99,3376.29,200.0,3366.99,3376.29,3366.99,3376.29,200.0
2024-12-10 12:30:00,3377.45,3378.22,3375.62,3375.62,321.0,3377.45,3378.22,3375.62,3375.62,321.0
2024-12-10 12:40:00,3379.0,3385.0,3378.18,3384.8,777.0,3379.0,3385.0,3378.18,3384.8,777.0
2024-12-10 12:50:00,3384.8,3384.8,3384.8,3384.8,0.0,3384.8,3384.8,3384.8,3384.8,0.0
2024-12-10 13:00:00,3389.7,3389.7,3389.7,3389.7,100.0,3389.7,3389.7,3389.7,3389.7,100.0
2024-12-10 13:10:00,3390.0,3390.0,3388.04,3388.04,300.0,3390.0,3390.0,3388.04,3388.04,300.0
2024-12-10 13:20:00,3388.04,3389.43,3388.04,3389.43,500.0,3388.04,3389.43,3388.04,3389.43,500.0
2024-12-10 13:30:00,3388.2,3390.65,3388.19,3390.65,400.0,3388.2,3390.65,3388.19,3390.65,400.0
2024-12-10 13:40:00,3386.8,3388.02,3383.13,3386.96,1200.0,3386.8,3388.02,3383.13,3386.96,1200.0
2024-12-10 13:50:00,3388.02,3388.33,3386.08,3387.63,600.0,3388.02,3388.33,3386.08,3387.63,600.0
2024-12-10 14:00:00,3389.91,3391.59,3373.56,3373.56,3194.0,3389.91,3391.59,3373.56,3373.56,3194.0
2024-12-10 14:10:00,3363.83,3364.81,3363.83,3364.81,200.0,3363.83,3364.81,3363.83,3364.81,200.0
2024-12-10 14:20:00,3362.68,3371.74,3362.67,3369.98,900.0,3362.68,3371.74,3362.67,3369.98,900.0
2024-12-10 14:30:00,3373.74,3373.74,3373.74,3373.74,100.0,3373.74,3373.74,3373.74,3373.74,100.0
2024-12-10 14:40:00,3366.02,3368.03,3365.3,3366.06,1100.0,3366.02,3368.03,3365.3,3366.06,1100.0
2024-12-10 14:50:00,3360.0,3372.11,3360.0,3371.05,1764.0,3360.0,3372.11,3360.0,3371.05,1764.0
2024-12-10 15:00:00,3373.39,3375.24,3362.31,3362.32,1305.0,3373.39,3375.24,3362.31,3362.32,1305.0
2024-12-10 15:10:00,3362.16,3362.16,3344.81,3348.06,1307.0,3362.16,3362.16,3344.81,3348.06,1307.0
2024-12-10 15:20:00,3353.33,3356.02,3348.31,3354.61,2588.0,3353.33,3356.02,3348.31,3354.61,2588.0
2024-12-10 15:30:00,3354.61,3360.86,3339.9,3339.9,1729.0,3354.61,3360.86,3339.9,3339.9,1729.0
2024-12-10 15:40:00,3338.03,3342.08,3335.31,3342.07,910.0,3338.03,3342.08,3335.31,3342.07,910.0
2024-12-10 15:50:00,3338.89,3352.67,3335.68,3352.67,5054.0,3338.89,3352.67,3335.68,3352.67,5054.0
2024-12-11 09:30:00,3339.95,3384.8,3339.95,3384.8,2321.0,3339.95,3384.8,3339.95,3384.8,2321.0
2024-12-11 09:40:00,3383.85,3388.09,3376.87,3388.09,900.0,3383.85,3388.09,3376.87,3388.09,900.0
2024-12-11 09:50:00,3388.09,3394.19,3386.72,3390.0,800.0,3388.09,3394.19,3386.72,3390.0,800.0
2024-12-11 10:00:00,3390.0,3393.09,3381.51,3393.09,1222.0,3390.0,3393.09,3381.51,3393.09,1222.0
2024-12-11 10:10:00,3386.48,3386.48,3381.69,3381.69,200.0,3386.48,3386.48,3381.69,3381.69,200.0
2024-12-11 10:20:00,3381.69,3381.69,3381.69,3381.69,0.0,3381.69,3381.69,3381.69,3381.69,0.0
2024-12-11 10:30:00,3372.7,3372.7,3372.18,3372.18,200.0,3372.7,3372.7,3372.18,3372.18,200.0
2024-12-11 10:40:00,3361.4,3361.4,3355.28,3356.24,400.0,3361.4,3361.4,3355.28,3356.24,400.0
2024-12-11 10:50:00,3360.83,3360.83,3342.85,3351.67,899.0,3360.83,3360.83,3342.85,3351.67,899.0
2024-12-11 11:00:00,3350.54,3350.54,3343.39,3344.4,473.0,3350.54,3350.54,3343.39,3344.4,473.0
2024-12-11 11:10:00,3342.73,3343.48,3342.73,3343.48,300.0,3342.73,3343.48,3342.73,3343.48,300.0
2024-12-11 11:20:00,3351.28,3351.28,3350.23,3350.24,200.0,3351.28,3351.28,3350.23,3350.24,200.0
2024-12-11 11:30:00,3362.39,3362.39,3362.39,3362.39,439.0,3362.39,3362.39,3362.39,3362.39,439.0
2024-12-11 11:40:00,3350.34,3350.34,3350.34,3350.34,100.0,3350.34,3350.34,3350.34,3350.34,100.0
2024-12-11 11:50:00,3344.83,3344.83,3344.82,3344.83,100.0,3344.83,3344.83,3344.82,3344.83,100.0
2024-12-11 12:00:00,3351.0,3359.28,3349.89,3354.28,1030.0,3351.0,3359.28,3349.89,3354.28,1030.0
2024-12-11 12:10:00,3348.43,3348.43,3340.87,3340.88,930.0,3348.43,3348.43,3340.87,3340.88,930.0
2024-12-11 12:20:00,3340.88,3340.88,3340.88,3340.88,0.0,3340.88,3340.88,3340.88,3340.88,0.0
2024-12-11 12:30:00,3353.76,3353.76,3353.75,3353.76,100.0,3353.76,3353.76,3353.75,3353.76,100.0
2024-12-11 12:40:00,3364.26,3364.26,3364.26,3364.26,100.0,3364.26,3364.26,3364.26,3364.26,100.0
2024-12-11 12:50:00,3361.91,3361.92,3354.98,3354.98,300.0,3361.91,3361.92,3354.98,3354.98,300.0
2024-12-11 13:00:00,3354.98,3354.98,3354.98,3354.98,0.0,3354.98,3354.98,3354.98,3354.98,0.0
2024-12-11 13:10:00,3354.98,3354.98,3354.98,3354.98,0.0,3354.98,3354.98,3354.98,3354.98,0.0
2024-12-11 13:20:00,3358.14,3358.14,3356.18,3356.18,500.0,3358.14,3358.14,3356.18,3356.18,500.0
2024-12-11 13:30:00,3355.09,3355.09,3352.39,3352.39,200.0,3355.09,3355.09,3352.39,3352.39,200.0
2024-12-11 13:40:00,3356.1,3356.1,3352.62,3353.34,300.0,3356.1,3356.1,3352.62,3353.34,300.0
2024-12-11 13:50:00,3349.15,3349.15,3349.15,3349.15,200.0,3349.15,3349.15,3349.15,3349.15,200.0
2024-12-11 14:00:00,3351.48,3351.48,3351.47,3351.48,100.0,3351.48,3351.48,3351.47,3351.48,100.0
2024-12-11 14:10:00,3353.83,3360.32,3353.83,3360.32,600.0,3353.83,3360.32,3353.83,3360.32,600.0
2024-12-11 14:20:00,3360.32,3360.32,3360.32,3360.32,0.0,3360.32,3360.32,3360.32,3360.32,0.0
2024-12-11 14:30:00,3361.75,3361.75,3357.05,3358.0,400.0,3361.75,3361.75,3357.05,3358.0,400.0
2024-12-11 14:40:00,3357.07,3360.64,3356.36,3360.64,793.0,3357.07,3360.64,3356.36,3360.64,793.0
2024-12-11 14:50:00,3360.64,3360.64,3360.64,3360.64,0.0,3360.64,3360.64,3360.64,3360.64,0.0
2024-12-11 15:00:00,3361.72,3361.72,3356.13,3357.84,600.0,3361.72,3361.72,3356.13,3357.84,600.0
2024-12-11 15:10:00,3356.78,3356.78,3352.82,3352.82,300.0,3356.78,3356.78,3352.82,3352.82,300.0
2024-12-11 15:20:00,3352.06,3352.06,3351.22,3351.23,200.0,3352.06,3352.06,3351.22,3351.23,200.0
2024-12-11 15:30:00,3351.23,3351.23,3351.23,3351.23,0.0,3351.23,3351.23,3351.23,3351.23,0.0
2024-12-11 15:40:00,3349.18,3349.18,3345.0,3348.55,709.0,3349.18,3349.18,3345.0,3348.55,709.0
2024-12-11 15:50:00,3348.37,3352.56,3340.77,3347.39,6309.0,3348.37,3352.56,3340.77,3347.39,6309.0
2024-12-12 09:30:00,3338.5,3338.5,3329.52,3329.52,1383.0,3338.5,3338.5,3329.52,3329.52,1383.0
2024-12-12 09:40:00,3316.66,3316.66,3300.0,3313.68,757.0,3316.66,3316.66,3300.0,3313.68,757.0
2024-12-12 09:50:00,3315.88,3319.88,3315.88,3317.66,463.0,3315.88,3319.88,3315.88,3317.66,463.0
2024-12-12 10:00:00,3315.52,3320.28,3310.0,3312.54,2161.0,3315.52,3320.28,3310.0,3312.54,2161.0
2024-12-12 10:10:00,3300.0,3319.35,3300.0,3316.56,906.0,3300.0,3319.35,3300.0,3316.56,906.0
2024-12-12 10:20:00,3318.55,3318.55,3315.67,3315.67,200.0,3318.55,3318.55,3315.67,3315.67,200.0
2024-12-12 10:30:00,3315.48,3317.06,3311.01,3314.07,954.0,3315.48,3317.06,3311.01,3314.07,954.0
2024-12-12 10:40:00,3313.13,3314.08,3313.13,3314.08,400.0,3313.13,3314.08,3313.13,3314.08,400.0
2024-12-12 10:50:00,3316.61,3323.92,3316.6,3318.24,400.0,3316.61,3323.92,3316.6,3318.24,400.0
2024-12-12 11:00:00,3318.24,3318.24,3318.24,3318.24,0.0,3318.24,3318.24,3318.24,3318.24,0.0
2024-12-12 11:10:00,3317.48,3317.48,3317.47,3317.48,140.0,3317.48,3317.48,3317.47,3317.48,140.0
2024-12-12 11:20:00,3318.82,3323.74,3315.83,3323.4,1200.0,3318.82,3323.74,3315.83,3323.4,1200.0
2024-12-12 11:30:00,3314.0,3315.75,3314.0,3315.75,200.0,3314.0,3315.75,3314.0,3315.75,200.0
2024-12-12 11:40:00,3314.0,3315.75,3314.0,3315.75,300.0,3314.0,3315.75,3314.0,3315.75,300.0
2024-12-12 11:50:00,3316.18,3316.18,3316.17,3316.18,200.0,3316.18,3316.18,3316.17,3316.18,200.0
2024-12-12 12:00:00,3316.18,3316.88,3315.02,3316.16,1100.0,3316.18,3316.88,3315.02,3316.16,1100.0
2024-12-12 12:10:00,3316.62,3316.73,3315.86,3315.87,700.0,3316.62,3316.73,3315.86,3315.87,700.0
2024-12-12 12:20:00,3314.86,3322.57,3314.41,3322.57,1899.0,3314.86,3322.57,3314.41,3322.57,1899.0
2024-12-12 12:30:00,3320.39,3323.92,3319.05,3323.91,1100.0,3320.39,3323.92,3319.05,3323.91,1100.0
2024-12-12 12:40:00,3317.83,3317.83,3317.81,3317.82,200.0,3317.83,3317.83,3317.81,3317.82,200.0
2024-12-12 12:50:00,3315.13,3316.39,3312.39,3312.39,600.0,3315.13,3316.39,3312.39,3312.39,600.0
2024-12-12 13:00:00,3312.59,3312.79,3311.53,3311.53,300.0,3312.59,3312.79,3311.53,3311.53,300.0
2024-12-12 13:10:00,3313.81,3323.95,3313.81,3323.95,5700.0,3313.81,3323.95,3313.81,3323.95,5700.0
2024-12-12 13:20:00,3330.0,3330.18,3324.0,3324.0,5870.0,3330.0,3330.18,3324.0,3324.0,5870.0
2024-12-12 13:30:00,3324.0,3324.0,3324.0,3324.0,0.0,3324.0,3324.0,3324.0,3324.0,0.0
2024-12-12 13:40:00,3324.0,3324.0,3324.0,3324.0,0.0,3324.0,3324.0,3324.0,3324.0,0.0
2024-12-12 13:50:00,3323.21,3323.21,3323.21,3323.21,100.0,3323.21,3323.21,3323.21,3323.21,100.0
2024-12-12 14:00:00,3332.84,3332.84,3332.84,3332.84,100.0,3332.84,3332.84,3332.84,3332.84,100.0
2024-12-12 14:10:00,3345.15,3345.15,3345.15,3345.15,100.0,3345.15,3345.15,3345.15,3345.15,100.0
2024-12-12 14:20:00,3344.55,3344.55,3342.6,3342.6,200.0,3344.55,3344.55,3342.6,3342.6,200.0
2024-12-12 14:30:00,3337.8,3349.59,3337.79,3348.22,500.0,3337.8,3349.59,3337.79,3348.22,500.0
2024-12-12 14:40:00,3348.45,3348.45,3346.5,3346.5,5914.0,3348.45,3348.45,3346.5,3346.5,5914.0
2024-12-12 14:50:00,3346.5,3346.5,3346.5,3346.5,0.0,3346.5,3346.5,3346.5,3346.5,0.0
2024-12-12 15:00:00,3346.51,3346.51,3343.29,3343.3,912.0,3346.51,3346.51,3343.29,3343.3,912.0
2024-12-12 15:10:00,3347.34,3347.34,3347.33,3347.34,200.0,3347.34,3347.34,3347.33,3347.34,200.0
2024-12-12 15:20:00,3347.34,3347.34,3347.34,3347.34,0.0,3347.34,3347.34,3347.34,3347.34,0.0
2024-12-12 15:30:00,3352.71,3352.71,3349.57,3349.91,749.0,3352.71,3352.71,3349.57,3349.91,749.0
2024-12-12 15:40:00,3347.76,3347.76,3347.75,3347.75,500.0,3347.76,3347.76,3347.75,3347.75,500.0
2024-12-12 15:50:00,3343.05,3346.84,3338.88,3342.67,3338.0,3343.05,3346.84,3338.88,3342.67,3338.0
2024-12-13 09:30:00,3359.34,3366.94,3348.28,3366.94,2244.0,3359.34,3366.94,3348.28,3366.94,2244.0
2024-12-13 09:40:00,3368.12,3377.91,3368.12,3377.91,685.0,3368.12,3377.91,3368.12,3377.91,685.0
2024-12-13 09:50:00,3378.0,3378.0,3356.71,3356.72,700.0,3378.0,3378.0,3356.71,3356.72,700.0
2024-12-13 10:00:00,3348.28,3353.55,3348.28,3350.12,1920.0,3348.28,3353.55,3348.28,3350.12,1920.0
2024-12-13 10:10:00,3353.92,3353.92,3350.19,3352.09,420.0,3353.92,3353.92,3350.19,3352.09,420.0
2024-12-13 10:20:00,3346.72,3361.78,3345.75,3361.78,1300.0,3346.72,3361.78,3345.75,3361.78,1300.0
2024-12-13 10:30:00,3351.77,3352.0,3351.77,3352.0,500.0,3351.77,3352.0,3351.77,3352.0,500.0
2024-12-13 10:40:00,3353.77,3359.98,3345.43,3359.98,1200.0,3353.77,3359.98,3345.43,3359.98,1200.0
2024-12-13 10:50:00,3361.08,3368.06,3361.08,3368.06,200.0,3361.08,3368.06,3361.08,3368.06,200.0
2024-12-13 11:00:00,3366.94,3366.94,3360.39,3360.39,222.0,3366.94,3366.94,3360.39,3360.39,222.0
2024-12-13 11:10:00,3366.31,3366.31,3360.72,3360.72,200.0,3366.31,3366.31,3360.72,3360.72,200.0
2024-12-13 11:20:00,3364.84,3374.22,3364.83,3374.22,800.0,3364.84,3374.22,3364.83,3374.22,800.0
2024-12-13 11:30:00,3377.07,3378.96,3375.0,3377.98,1712.0,3377.07,3378.96,3375.0,3377.98,1712.0
2024-12-13 11:40:00,3377.98,3377.98,3377.98,3377.98,0.0,3377.98,3377.98,3377.98,3377.98,0.0
2024-12-13 11:50:00,3373.52,3377.26,3373.35,3374.62,1604.0,3373.52,3377.26,3373.35,3374.62,1604.0
2024-12-13 12:00:00,3375.74,3375.74,3365.97,3365.97,2696.0,3375.74,3375.74,3365.97,3365.97,2696.0
2024-12-13 12:10:00,3358.24,3358.24,3358.24,3358.24,100.0,3358.24,3358.24,3358.24,3358.24,100.0
2024-12-13 12:20:00,3358.24,3358.24,3358.24,3358.24,0.0,3358.24,3358.24,3358.24,3358.24,0.0
2024-12-13 12:30:00,3358.24,3358.24,3358.24,3358.24,0.0,3358.24,3358.24,3358.24,3358.24,0.0
2024-12-13 12:40:00,3362.77,3365.03,3362.0,3365.03,1305.0,3362.77,3365.03,3362.0,3365.03,1305.0
2024-12-13 12:50:00,3364.31,3364.31,3364.31,3364.31,100.0,3364.31,3364.31,3364.31,3364.31,100.0
2024-12-13 13:00:00,3364.31,3364.31,3364.31,3364.31,0.0,3364.31,3364.31,3364.31,3364.31,0.0
2024-12-13 13:10:00,3361.16,3364.88,3361.15,3364.88,200.0,3361.16,3364.88,3361.15,3364.88,200.0
2024-12-13 13:20:00,3364.88,3364.88,3364.88,3364.88,0.0,3364.88,3364.88,3364.88,3364.88,0.0
2024-12-13 13:30:00,3364.45,3364.46,3364.16,3364.46,698.0,3364.45,3364.46,3364.16,3364.46,698.0
2024-12-13 13:40:00,3362.09,3362.09,3362.09,3362.09,300.0,3362.09,3362.09,3362.09,3362.09,300.0
2024-12-13 13:50:00,3360.0,3363.92,3360.0,3362.76,435.0,3360.0,3363.92,3360.0,3362.76,435.0
2024-12-13 14:00:00,3364.15,3364.15,3364.14,3364.15,154.0,3364.15,3364.15,3364.14,3364.15,154.0
2024-12-13 14:10:00,3368.0,3368.0,3368.0,3368.0,100.0,3368.0,3368.0,3368.0,3368.0,100.0
2024-12-13 14:20:00,3368.0,3368.0,3368.0,3368.0,0.0,3368.0,3368.0,3368.0,3368.0,0.0
2024-12-13 14:30:00,3364.83,3364.83,3364.83,3364.83,100.0,3364.83,3364.83,3364.83,3364.83,100.0
2024-12-13 14:40:00,3370.01,3370.01,3366.0,3367.0,905.0,3370.01,3370.01,3366.0,3367.0,905.0
2024-12-13 14:50:00,3366.81,3366.81,3362.74,3366.81,700.0,3366.81,3366.81,3362.74,3366.81,700.0
2024-12-13 15:00:00,3366.81,3366.81,3366.81,3366.81,0.0,3366.81,3366.81,3366.81,3366.81,0.0
2024-12-13 15:10:00,3372.68,3373.04,3371.87,3371.87,1164.0,3372.68,3373.04,3371.87,3371.87,1164.0
2024-12-13 15:20:00,3366.45,3366.96,3366.44,3366.96,300.0,3366.45,3366.96,3366.44,3366.96,300.0
2024-12-13 15:30:00,3366.96,3366.96,3366.96,3366.96,0.0,3366.96,3366.96,3366.96,3366.96,0.0
2024-12-13 15:40:00,3368.76,3370.25,3365.29,3365.29,300.0,3368.76,3370.25,3365.29,3365.29,300.0
2024-12-13 15:50:00,3370.23,3375.0,3365.49,3365.49,2717.0,3370.23,3375.0,3365.49,3365.49,2717.0
2024-12-16 09:30:00,3369.0,3375.59,3361.12,3368.11,2704.0,3369.0,3375.59,3361.12,3368.11,2704.0
2024-12-16 09:40:00,3357.88,3369.43,3357.87,3363.17,1000.0,3357.88,3369.43,3357.87,3363.17,1000.0
2024-12-16 09:50:00,3364.14,3374.12,3360.5,3365.02,1021.0,3364.14,3374.12,3360.5,3365.02,1021.0
2024-12-16 10:00:00,3372.64,3383.2,3368.5,3382.81,2212.0,3372.64,3383.2,3368.5,3382.81,2212.0
2024-12-16 10:10:00,3375.09,3376.74,3369.0,3376.74,600.0,3375.09,3376.74,3369.0,3376.74,600.0
2024-12-16 10:20:00,3381.95,3390.66,3381.94,3390.66,485.0,3381.95,3390.66,3381.94,3390.66,485.0
2024-12-16 10:30:00,3392.47,3392.47,3387.73,3387.73,200.0,3392.47,3392.47,3387.73,3387.73,200.0
2024-12-16 10:40:00,3381.0,3381.0,3381.0,3381.0,100.0,3381.0,3381.0,3381.0,3381.0,100.0
2024-12-16 10:50:00,3375.0,3375.0,3375.0,3375.0,100.0,3375.0,3375.0,3375.0,3375.0,100.0
2024-12-16 11:00:00,3367.65,3369.17,3361.0,3363.03,1700.0,3367.65,3369.17,3361.0,3363.03,1700.0
2024-12-16 11:10:00,3372.1,3374.69,3366.82,3366.93,700.0,3372.1,3374.69,3366.82,3366.93,700.0
2024-12-16 11:20:00,3366.93,3366.93,3366.93,3366.93,0.0,3366.93,3366.93,3366.93,3366.93,0.0
2024-12-16 11:30:00,3361.51,3366.93,3360.0,3364.32,1571.0,3361.51,3366.93,3360.0,3364.32,1571.0
2024-12-16 11:40:00,3361.7,3364.07,3360.0,3364.07,578.0,3361.7,3364.07,3360.0,3364.07,578.0
2024-12-16 11:50:00,3364.07,3364.57,3361.95,3364.57,307.0,3364.07,3364.57,3361.95,3364.57,307.0
2024-12-16 12:00:00,3368.91,3368.91,3368.9,3368.91,100.0,3368.91,3368.91,3368.9,3368.91,100.0
2024-12-16 12:10:00,3369.16,3369.16,3361.0,3361.0,395.0,3369.16,3369.16,3361.0,3361.0,395.0
2024-12-16 12:20:00,3361.0,3361.0,3361.0,3361.0,0.0,3361.0,3361.0,3361.0,3361.0,0.0
2024-12-16 12:30:00,3371.32,3372.42,3371.32,3372.42,200.0,3371.32,3372.42,3371.32,3372.42,200.0
2024-12-16 12:40:00,3372.42,3372.42,3372.42,3372.42,0.0,3372.42,3372.42,3372.42,3372.42,0.0
2024-12-16 12:50:00,3364.0,3365.04,3364.0,3365.04,397.0,3364.0,3365.04,3364.0,3365.04,397.0
2024-12-16 13:00:00,3365.04,3365.04,3365.04,3365.04,0.0,3365.04,3365.04,3365.04,3365.04,0.0
2024-12-16 13:10:00,3362.0,3362.46,3361.4,3361.4,600.0,3362.0,3362.46,3361.4,3361.4,600.0
2024-12-16 13:20:00,3362.39,3362.78,3362.39,3362.78,200.0,3362.39,3362.78,3362.39,3362.78,200.0
2024-12-16 13:30:00,3365.62,3366.0,3362.5,3366.0,600.0,3365.62,3366.0,3362.5,3366.0,600.0
2024-12-16 13:40:00,3365.65,3365.83,3365.65,3365.83,400.0,3365.65,3365.83,3365.65,3365.83,400.0
2024-12-16 13:50:00,3366.0,3366.0,3363.68,3365.82,2142.0,3366.0,3366.0,3363.68,3365.82,2142.0
2024-12-16 14:00:00,3364.53,3365.57,3360.93,3365.57,1000.0,3364.53,3365.57,3360.93,3365.57,1000.0
2024-12-16 14:10:00,3360.0,3360.0,3354.0,3358.0,700.0,3360.0,3360.0,3354.0,3358.0,700.0
2024-12-16 14:20:00,3357.91,3357.91,3355.82,3355.82,300.0,3357.91,3357.91,3355.82,3355.82,300.0
2024-12-16 14:30:00,3356.81,3357.65,3356.81,3357.65,300.0,3356.81,3357.65,3356.81,3357.65,300.0
2024-12-16 14:40:00,3357.65,3357.65,3357.65,3357.65,0.0,3357.65,3357.65,3357.65,3357.65,0.0
2024-12-16 14:50:00,3358.31,3365.27,3358.31,3364.5,445.0,3358.31,3365.27,3358.31,3364.5,445.0
2024-12-16 15:00:00,3364.5,3364.5,3364.5,3364.5,0.0,3364.5,3364.5,3364.5,3364.5,0.0
2024-12-16 15:10:00,3364.5,3364.5,3364.5,3364.5,0.0,3364.5,3364.5,3364.5,3364.5,0.0
2024-12-16 15:20:00,3359.19,3359.76,3359.19,3359.76,200.0,3359.19,3359.76,3359.19,3359.76,200.0
2024-12-16 15:30:00,3360.0,3360.29,3356.12,3359.47,2100.0,3360.0,3360.29,3356.12,3359.47,2100.0
2024-12-16 15:40:00,3359.47,3359.47,3359.47,3359.47,0.0,3359.47,3359.47,3359.47,3359.47,0.0
2024-12-16 15:50:00,3356.01,3356.01,3335.97,3354.4,2921.0,3356.01,3356.01,3335.97,3354.4,2921.0
2024-12-17 09:30:00,3350.0,3352.16,3340.02,3344.12,3662.0,3350.0,3352.16,3340.02,3344.12,3662.0
2024-12-17 09:40:00,3347.83,3347.83,3332.91,3340.18,2121.0,3347.83,3347.83,3332.91,3340.18,2121.0
2024-12-17 09:50:00,3335.0,3343.64,3334.89,3343.64,300.0,3335.0,3343.64,3334.89,3343.64,300.0
2024-12-17 10:00:00,3334.87,3339.29,3334.75,3334.75,550.0,3334.87,3339.29,3334.75,3334.75,550.0
2024-12-17 10:10:00,3333.02,3345.75,3332.79,3345.75,701.0,3333.02,3345.75,3332.79,3345.75,701.0
2024-12-17 10:20:00,3342.8,3342.8,3334.0,3334.0,200.0,3342.8,3342.8,3334.0,3334.0,200.0
2024-12-17 10:30:00,3332.16,3334.01,3325.0,3334.01,498.0,3332.16,3334.01,3325.0,3334.01,498.0
2024-12-17 10:40:00,3324.73,3324.73,3324.73,3324.73,200.0,3324.73,3324.73,3324.73,3324.73,200.0
2024-12-17 10:50:00,3334.41,3334.89,3333.67,3334.89,795.0,3334.41,3334.89,3333.67,3334.89,795.0
2024-12-17 11:00:00,3334.63,3338.68,3332.8,3338.68,600.0,3334.63,3338.68,3332.8,3338.68,600.0
2024-12-17 11:10:00,3334.67,3337.5,3334.67,3337.5,600.0,3334.67,3337.5,3334.67,3337.5,600.0
2024-12-17 11:20:00,3337.5,3337.5,3337.5,3337.5,0.0,3337.5,3337.5,3337.5,3337.5,0.0
2024-12-17 11:30:00,3334.53,3334.8,3321.92,3322.21,815.0,3334.53,3334.8,3321.92,3322.21,815.0
2024-12-17 11:40:00,3322.21,3324.5,3322.21,3324.5,300.0,3322.21,3324.5,3322.21,3324.5,300.0
2024-12-17 11:50:00,3324.5,3324.5,3324.5,3324.5,0.0,3324.5,3324.5,3324.5,3324.5,0.0
2024-12-17 12:00:00,3326.68,3329.21,3325.39,3329.21,700.0,3326.68,3329.21,3325.39,3329.21,700.0
2024-12-17 12:10:00,3328.39,3328.39,3327.88,3327.89,300.0,3328.39,3328.39,3327.88,3327.89,300.0
2024-12-17 12:20:00,3336.64,3336.64,3336.64,3336.64,100.0,3336.64,3336.64,3336.64,3336.64,100.0
2024-12-17 12:30:00,3325.07,3325.07,3325.07,3325.07,100.0,3325.07,3325.07,3325.07,3325.07,100.0
2024-12-17 12:40:00,3325.07,3325.07,3325.07,3325.07,0.0,3325.07,3325.07,3325.07,3325.07,0.0
2024-12-17 12:50:00,3332.69,3332.69,3332.68,3332.69,100.0,3332.69,3332.69,3332.68,3332.69,100.0
2024-12-17 13:00:00,3330.6,3330.6,3315.0,3322.78,2165.0,3330.6,3330.6,3315.0,3322.78,2165.0
2024-12-17 13:10:00,3322.09,3324.36,3319.68,3324.36,300.0,3322.09,3324.36,3319.68,3324.36,300.0
2024-12-17 13:20:00,3324.36,3324.36,3324.36,3324.36,0.0,3324.36,3324.36,3324.36,3324.36,0.0
2024-12-17 13:30:00,3324.36,3324.36,3324.36,3324.36,0.0,3324.36,3324.36,3324.36,3324.36,0.0
2024-12-17 13:40:00,3325.0,3325.0,3325.0,3325.0,100.0,3325.0,3325.0,3325.0,3325.0,100.0
2024-12-17 13:50:00,3325.0,3325.0,3325.0,3325.0,0.0,3325.0,3325.0,3325.0,3325.0,0.0
2024-12-17 14:00:00,3320.84,3321.46,3319.78,3321.46,500.0,3320.84,3321.46,3319.78,3321.46,500.0
2024-12-17 14:10:00,3323.7,3323.7,3323.7,3323.7,300.0,3323.7,3323.7,3323.7,3323.7,300.0
2024-12-17 14:20:00,3323.7,3323.7,3323.7,3323.7,0.0,3323.7,3323.7,3323.7,3323.7,0.0
2024-12-17 14:30:00,3327.92,3327.92,3327.92,3327.92,200.0,3327.92,3327.92,3327.92,3327.92,200.0
2024-12-17 14:40:00,3326.85,3326.85,3322.22,3323.41,400.0,3326.85,3326.85,3322.22,3323.41,400.0
2024-12-17 14:50:00,3323.41,3323.41,3323.41,3323.41,0.0,3323.41,3323.41,3323.41,3323.41,0.0
2024-12-17 15:00:00,3321.37,3325.63,3321.36,3323.96,722.0,3321.37,3325.63,3321.36,3323.96,722.0
2024-12-17 15:10:00,3315.57,3320.17,3315.0,3318.34,1000.0,3315.57,3320.17,3315.0,3318.34,1000.0
2024-12-17 15:20:00,3321.66,3321.66,3321.65,3321.66,100.0,3321.66,3321.66,3321.65,3321.66,100.0
2024-12-17 15:30:00,3321.68,3321.8,3315.0,3315.0,3532.0,3321.68,3321.8,3315.0,3315.0,3532.0
2024-12-17 15:40:00,3315.16,3320.91,3315.0,3319.67,500.0,3315.16,3320.91,3315.0,3319.67,500.0
2024-12-17 15:50:00,3314.37,3324.8,3314.37,3323.2,5080.0,3314.37,3324.8,3314.37,3323.2,5080.0
2024-12-18 09:30:00,3318.3,3318.3,3310.0,3310.41,1251.0,3318.3,3318.3,3310.0,3310.41,1251.0
2024-12-18 09:40:00,3303.01,3312.72,3295.44,3312.72,2124.0,3303.01,3312.72,3295.44,3312.72,2124.0
2024-12-18 09:50:00,3301.0,3309.65,3300.0,3300.0,709.0,3301.0,3309.65,3300.0,3300.0,709.0
2024-12-18 10:00:00,3303.29,3313.3,3303.29,3306.81,400.0,3303.29,3313.3,3303.29,3306.81,400.0
2024-12-18 10:10:00,3306.66,3322.32,3306.65,3322.32,505.0,3306.66,3322.32,3306.65,3322.32,505.0
2024-12-18 10:20:00,3321.9,3324.36,3315.43,3324.36,400.0,3321.9,3324.36,3315.43,3324.36,400.0
2024-12-18 10:30:00,3318.41,3318.41,3318.4,3318.41,200.0,3318.41,3318.41,3318.4,3318.41,200.0
2024-12-18 10:40:00,3316.16,3316.16,3314.65,3314.65,751.0,3316.16,3316.16,3314.65,3314.65,751.0
2024-12-18 10:50:00,3323.02,3323.02,3315.37,3315.37,856.0,3323.02,3323.02,3315.37,3315.37,856.0
2024-12-18 11:00:00,3313.39,3313.4,3307.83,3307.83,400.0,3313.39,3313.4,3307.83,3307.83,400.0
2024-12-18 11:10:00,3306.54,3306.61,3306.53,3306.54,300.0,3306.54,3306.61,3306.53,3306.54,300.0
2024-12-18 11:20:00,3306.85,3306.85,3306.84,3306.85,100.0,3306.85,3306.85,3306.84,3306.85,100.0
2024-12-18 11:30:00,3306.95,3306.95,3306.95,3306.95,100.0,3306.95,3306.95,3306.95,3306.95,100.0
2024-12-18 11:40:00,3306.45,3312.33,3302.57,3312.33,1400.0,3306.45,3312.33,3302.57,3312.33,1400.0
2024-12-18 11:50:00,3312.28,3316.27,3312.28,3316.27,200.0,3312.28,3316.27,3312.28,3316.27,200.0
2024-12-18 12:00:00,3312.33,3312.33,3312.32,3312.33,100.0,3312.33,3312.33,3312.32,3312.33,100.0
2024-12-18 12:10:00,3312.4,3312.4,3312.32,3312.33,200.0,3312.4,3312.4,3312.32,3312.33,200.0
2024-12-18 12:20:00,3312.33,3313.42,3309.0,3311.12,996.0,3312.33,3313.42,3309.0,3311.12,996.0
2024-12-18 12:30:00,3312.35,3312.35,3311.91,3311.91,200.0,3312.35,3312.35,3311.91,3311.91,200.0
2024-12-18 12:40:00,3309.0,3309.0,3298.42,3298.42,1822.0,3309.0,3309.0,3298.42,3298.42,1822.0
2024-12-18 12:50:00,3305.18,3306.05,3305.18,3306.05,300.0,3305.18,3306.05,3305.18,3306.05,300.0
2024-12-18 13:00:00,3306.16,3306.16,3306.15,3306.16,1900.0,3306.16,3306.16,3306.15,3306.16,1900.0
2024-12-18 13:10:00,3306.16,3317.48,3305.85,3317.48,500.0,3306.16,3317.48,3305.85,3317.48,500.0
2024-12-18 13:20:00,3307.47,3311.83,3306.35,3307.23,626.0,3307.47,3311.83,3306.35,3307.23,626.0
2024-12-18 13:30:00,3308.06,3312.45,3308.06,3312.45,300.0,3308.06,3312.45,3308.06,3312.45,300.0
2024-12-18 13:40:00,3317.3,3317.3,3315.73,3315.73,200.0,3317.3,3317.3,3315.73,3315.73,200.0
2024-12-18 13:50:00,3319.36,3320.14,3309.25,3309.39,605.0,3319.36,3320.14,3309.25,3309.39,605.0
2024-12-18 14:00:00,3309.14,3316.27,3301.5,3301.51,1400.0,3309.14,3316.27,3301.5,3301.51,1400.0
2024-12-18 14:10:00,3298.18,3298.18,3295.19,3295.19,400.0,3298.18,3298.18,3295.19,3295.19,400.0
2024-12-18 14:20:00,3292.2,3296.52,3288.78,3296.52,711.0,3292.2,3296.52,3288.78,3296.52,711.0
2024-12-18 14:30:00,3283.05,3290.21,3283.05,3288.64,488.0,3283.05,3290.21,3283.05,3288.64,488.0
2024-12-18 14:40:00,3290.2,3295.57,3290.19,3295.57,300.0,3290.2,3295.57,3290.19,3295.57,300.0
2024-12-18 14:50:00,3296.12,3296.12,3282.3,3283.17,400.0,3296.12,3296.12,3282.3,3283.17,400.0
2024-12-18 15:00:00,3278.08,3287.77,3278.07,3285.02,600.0,3278.08,3287.77,3278.07,3285.02,600.0
2024-12-18 15:10:00,3283.32,3283.32,3259.45,3272.79,1837.0,3283.32,3283.32,3259.45,3272.79,1837.0
2024-12-18 15:20:00,3277.47,3280.26,3273.87,3275.8,1214.0,3277.47,3280.26,3273.87,3275.8,1214.0
2024-12-18 15:30:00,3278.54,3278.54,3265.38,3265.39,400.0,3278.54,3278.54,3265.38,3265.39,400.0
2024-12-18 15:40:00,3262.3,3267.44,3250.0,3250.0,2259.0,3262.3,3267.44,3250.0,3250.0,2259.0
2024-12-18 15:50:00,3244.76,3249.52,3236.69,3242.36,4102.0,3244.76,3249.52,3236.69,3242.36,4102.0
2024-12-19 09:30:00,3266.08,3266.08,3257.33,3258.5,1484.0,3266.08,3266.08,3257.33,3258.5,1484.0
2024-12-19 09:40:00,3253.2,3261.46,3247.5,3261.46,1705.0,3253.2,3261.46,3247.5,3261.46,1705.0
2024-12-19 09:50:00,3235.48,3235.48,3233.97,3233.97,208.0,3235.48,3235.48,3233.97,3233.97,208.0
2024-12-19 10:00:00,3236.48,3236.48,3236.48,3236.48,100.0,3236.48,3236.48,3236.48,3236.48,100.0
2024-12-19 10:10:00,3218.64,3219.45,3218.64,3219.45,300.0,3218.64,3219.45,3218.64,3219.45,300.0
2024-12-19 10:20:00,3215.58,3215.58,3215.58,3215.58,100.0,3215.58,3215.58,3215.58,3215.58,100.0
2024-12-19 10:30:00,3215.58,3215.58,3215.58,3215.58,0.0,3215.58,3215.58,3215.58,3215.58,0.0
2024-12-19 10:40:00,3212.0,3212.61,3212.0,3212.61,200.0,3212.0,3212.61,3212.0,3212.61,200.0
2024-12-19 10:50:00,3217.69,3217.69,3209.24,3209.25,606.0,3217.69,3217.69,3209.24,3209.25,606.0
2024-12-19 11:00:00,3209.25,3209.25,3209.25,3209.25,0.0,3209.25,3209.25,3209.25,3209.25,0.0
2024-12-19 11:10:00,3212.0,3213.3,3211.79,3213.3,900.0,3212.0,3213.3,3211.79,3213.3,900.0
2024-12-19 11:20:00,3213.3,3213.3,3213.3,3213.3,0.0,3213.3,3213.3,3213.3,3213.3,0.0
2024-12-19 11:30:00,3213.3,3213.3,3213.3,3213.3,0.0,3213.3,3213.3,3213.3,3213.3,0.0
2024-12-19 11:40:00,3213.3,3213.3,3213.3,3213.3,0.0,3213.3,3213.3,3213.3,3213.3,0.0
2024-12-19 11:50:00,3228.32,3228.92,3228.32,3228.92,200.0,3228.32,3228.92,3228.32,3228.92,200.0
2024-12-19 12:00:00,3228.92,3228.92,3228.92,3228.92,0.0,3228.92,3228.92,3228.92,3228.92,0.0
2024-12-19 12:10:00,3228.92,3228.92,3228.92,3228.92,0.0,3228.92,3228.92,3228.92,3228.92,0.0
2024-12-19 12:20:00,3235.25,3235.25,3231.0,3231.0,200.0,3235.25,3235.25,3231.0,3231.0,200.0
2024-12-19 12:30:00,3231.0,3231.0,3231.0,3231.0,0.0,3231.0,3231.0,3231.0,3231.0,0.0
2024-12-19 12:40:00,3231.0,3231.0,3231.0,3231.0,0.0,3231.0,3231.0,3231.0,3231.0,0.0
2024-12-19 12:50:00,3220.9,3220.9,3220.89,3220.9,120.0,3220.9,3220.9,3220.89,3220.9,120.0
2024-12-19 13:00:00,3214.44,3214.44,3214.44,3214.44,101.0,3214.44,3214.44,3214.44,3214.44,101.0
2024-12-19 13:10:00,3214.44,3214.44,3214.44,3214.44,0.0,3214.44,3214.44,3214.44,3214.44,0.0
2024-12-19 13:20:00,3214.44,3214.44,3214.44,3214.44,0.0,3214.44,3214.44,3214.44,3214.44,0.0
2024-12-19 13:30:00,3229.0,3229.0,3228.99,3229.0,160.0,3229.0,3229.0,3228.99,3229.0,160.0
2024-12-19 13:40:00,3232.5,3232.51,3231.21,3231.48,300.0,3232.5,3232.51,3231.21,3231.48,300.0
2024-12-19 13:50:00,3225.29,3232.65,3225.28,3232.65,217.0,3225.29,3232.65,3225.28,3232.65,217.0
2024-12-19 14:00:00,3230.39,3230.39,3230.39,3230.39,100.0,3230.39,3230.39,3230.39,3230.39,100.0
2024-12-19 14:10:00,3228.78,3229.77,3228.78,3229.77,200.0,3228.78,3229.77,3228.78,3229.77,200.0
2024-12-19 14:20:00,3229.18,3238.02,3229.18,3238.02,300.0,3229.18,3238.02,3229.18,3238.02,300.0
2024-12-19 14:30:00,3244.45,3244.45,3237.46,3239.76,500.0,3244.45,3244.45,3237.46,3239.76,500.0
2024-12-19 14:40:00,3243.28,3243.95,3243.28,3243.95,308.0,3243.28,3243.95,3243.28,3243.95,308.0
2024-12-19 14:50:00,3237.74,3237.74,3237.74,3237.74,100.0,3237.74,3237.74,3237.74,3237.74,100.0
2024-12-19 15:00:00,3235.59,3235.59,3227.24,3227.24,984.0,3235.59,3235.59,3227.24,3227.24,984.0
2024-12-19 15:10:00,3226.3,3227.13,3224.94,3226.89,600.0,3226.3,3227.13,3224.94,3226.89,600.0
2024-12-19 15:20:00,3222.55,3224.09,3222.54,3224.09,300.0,3222.55,3224.09,3222.54,3224.09,300.0
2024-12-19 15:30:00,3225.22,3229.57,3219.39,3229.57,902.0,3225.22,3229.57,3219.39,3229.57,902.0
2024-12-19 15:40:00,3231.43,3234.24,3229.03,3229.03,800.0,3231.43,3234.24,3229.03,3229.03,800.0
2024-12-19 15:50:00,3229.99,3229.99,3214.97,3219.05,3013.0,3229.99,3229.99,3214.97,3219.05,3013.0
2024-12-20 09:30:00,3221.13,3221.13,3206.16,3206.16,14734.0,3221.13,3221.13,3206.16,3206.16,14734.0
2024-12-20 09:40:00,3238.81,3238.81,3222.04,3224.86,400.0,3238.81,3238.81,3222.04,3224.86,400.0
2024-12-20 09:50:00,3221.79,3226.08,3217.13,3221.0,804.0,3221.79,3226.08,3217.13,3221.0,804.0
2024-12-20 10:00:00,3235.45,3235.45,3235.45,3235.45,100.0,3235.45,3235.45,3235.45,3235.45,100.0
2024-12-20 10:10:00,3226.14,3226.15,3222.69,3222.69,200.0,3226.14,3226.15,3222.69,3222.69,200.0
2024-12-20 10:20:00,3208.98,3218.43,3208.98,3218.43,300.0,3208.98,3218.43,3208.98,3218.43,300.0
2024-12-20 10:30:00,3220.88,3226.27,3209.24,3210.93,4695.0,3220.88,3226.27,3209.24,3210.93,4695.0
2024-12-20 10:40:00,3217.77,3217.77,3217.76,3217.77,100.0,3217.77,3217.77,3217.76,3217.77,100.0
2024-12-20 10:50:00,3230.05,3230.05,3224.68,3224.68,300.0,3230.05,3230.05,3224.68,3224.68,300.0
2024-12-20 11:00:00,3217.77,3223.16,3217.77,3223.16,400.0,3217.77,3223.16,3217.77,3223.16,400.0
2024-12-20 11:10:00,3231.36,3235.01,3231.0,3231.0,800.0,3231.36,3235.01,3231.0,3231.0,800.0
2024-12-20 11:20:00,3231.54,3235.84,3228.0,3231.5,700.0,3231.54,3235.84,3228.0,3231.5,700.0
2024-12-20 11:30:00,3235.73,3238.17,3235.73,3237.86,400.0,3235.73,3238.17,3235.73,3237.86,400.0
2024-12-20 11:40:00,3241.74,3259.06,3241.74,3259.06,375.0,3241.74,3259.06,3241.74,3259.06,375.0
2024-12-20 11:50:00,3247.12,3249.77,3243.27,3246.27,400.0,3247.12,3249.77,3243.27,3246.27,400.0
2024-12-20 12:00:00,3249.85,3252.12,3249.84,3252.12,200.0,3249.85,3252.12,3249.84,3252.12,200.0
2024-12-20 12:10:00,3256.26,3256.26,3256.25,3256.26,200.0,3256.26,3256.26,3256.25,3256.26,200.0
2024-12-20 12:20:00,3256.99,3266.55,3254.46,3266.55,800.0,3256.99,3266.55,3254.46,3266.55,800.0
2024-12-20 12:30:00,3262.72,3265.05,3261.08,3261.08,600.0,3262.72,3265.05,3261.08,3261.08,600.0
2024-12-20 12:40:00,3258.17,3258.58,3251.09,3258.58,474.0,3258.17,3258.58,3251.09,3258.58,474.0
2024-12-20 12:50:00,3260.43,3260.43,3260.43,3260.43,100.0,3260.43,3260.43,3260.43,3260.43,100.0
2024-12-20 13:00:00,3258.43,3258.43,3258.43,3258.43,106.0,3258.43,3258.43,3258.43,3258.43,106.0
2024-12-20 13:10:00,3258.64,3258.64,3253.91,3255.12,1190.0,3258.64,3258.64,3253.91,3255.12,1190.0
2024-12-20 13:20:00,3253.27,3253.27,3249.03,3251.79,300.0,3253.27,3253.27,3249.03,3251.79,300.0
2024-12-20 13:30:00,3250.01,3254.6,3250.01,3252.77,502.0,3250.01,3254.6,3250.01,3252.77,502.0
2024-12-20 13:40:00,3249.49,3249.49,3244.39,3249.12,1100.0,3249.49,3249.49,3244.39,3249.12,1100.0
2024-12-20 13:50:00,3248.68,3263.08,3244.22,3263.08,1165.0,3248.68,3263.08,3244.22,3263.08,1165.0
2024-12-20 14:00:00,3260.34,3260.34,3247.38,3257.17,511.0,3260.34,3260.34,3247.38,3257.17,511.0
2024-12-20 14:10:00,3257.17,3257.17,3257.17,3257.17,0.0,3257.17,3257.17,3257.17,3257.17,0.0
2024-12-20 14:20:00,3260.18,3266.43,3260.1,3266.43,500.0,3260.18,3266.43,3260.1,3266.43,500.0
2024-12-20 14:30:00,3269.37,3274.26,3264.19,3264.36,1637.0,3269.37,3274.26,3264.19,3264.36,1637.0
2024-12-20 14:40:00,3258.5,3261.78,3252.95,3252.95,1400.0,3258.5,3261.78,3252.95,3252.95,1400.0
2024-12-20 14:50:00,3258.06,3258.06,3248.39,3248.39,500.0,3258.06,3258.06,3248.39,3248.39,500.0
2024-12-20 15:00:00,3248.32,3262.83,3248.32,3262.83,500.0,3248.32,3262.83,3248.32,3262.83,500.0
2024-12-20 15:10:00,3264.93,3264.93,3260.77,3260.77,500.0,3264.93,3264.93,3260.77,3260.77,500.0
2024-12-20 15:20:00,3257.33,3261.96,3257.33,3259.5,409.0,3257.33,3261.96,3257.33,3259.5,409.0
2024-12-20 15:30:00,3255.94,3266.64,3252.58,3266.64,1404.0,3255.94,3266.64,3252.58,3266.64,1404.0
2024-12-20 15:40:00,3262.05,3265.56,3257.59,3260.05,700.0,3262.05,3265.56,3257.59,3260.05,700.0
2024-12-20 15:50:00,3255.23,3267.65,3249.83,3253.47,4323.0,3255.23,3267.65,3249.83,3253.47,4323.0
2024-12-23 09:30:00,3225.23,3245.57,3205.91,3238.22,2541.0,3225.23,3245.57,3205.91,3238.22,2541.0
2024-12-23 09:40:00,3212.3,3212.3,3212.3,3212.3,100.0,3212.3,3212.3,3212.3,3212.3,100.0
2024-12-23 09:50:00,3206.14,3216.19,3206.13,3216.18,1000.0,3206.14,3216.19,3206.13,3216.18,1000.0
2024-12-23 10:00:00,3218.81,3221.06,3202.79,3202.79,711.0,3218.81,3221.06,3202.79,3202.79,711.0
2024-12-23 10:10:00,3198.92,3213.0,3198.92,3204.64,601.0,3198.92,3213.0,3198.92,3204.64,601.0
2024-12-23 10:20:00,3207.47,3208.14,3199.03,3208.14,600.0,3207.47,3208.14,3199.03,3208.14,600.0
2024-12-23 10:30:00,3208.44,3208.44,3203.24,3207.66,1002.0,3208.44,3208.44,3203.24,3207.66,1002.0
2024-12-23 10:40:00,3202.47,3204.12,3201.21,3204.12,1262.0,3202.47,3204.12,3201.21,3204.12,1262.0
2024-12-23 10:50:00,3205.84,3209.17,3205.83,3209.17,500.0,3205.84,3209.17,3205.83,3209.17,500.0
2024-12-23 11:00:00,3211.68,3213.45,3207.33,3209.53,1800.0,3211.68,3213.45,3207.33,3209.53,1800.0
2024-12-23 11:10:00,3210.88,3210.88,3210.87,3210.88,100.0,3210.88,3210.88,3210.87,3210.88,100.0
2024-12-23 11:20:00,3211.22,3211.22,3208.37,3209.89,446.0,3211.22,3211.22,3208.37,3209.89,446.0
2024-12-23 11:30:00,3208.16,3208.16,3208.15,3208.16,200.0,3208.16,3208.16,3208.15,3208.16,200.0
2024-12-23 11:40:00,3209.51,3224.15,3209.51,3222.68,900.0,3209.51,3224.15,3209.51,3222.68,900.0
2024-12-23 11:50:00,3223.13,3225.86,3220.12,3220.12,300.0,3223.13,3225.86,3220.12,3220.12,300.0
2024-12-23 12:00:00,3220.12,3220.12,3220.12,3220.12,0.0,3220.12,3220.12,3220.12,3220.12,0.0
2024-12-23 12:10:00,3220.12,3220.12,3220.12,3220.12,0.0,3220.12,3220.12,3220.12,3220.12,0.0
2024-12-23 12:20:00,3222.43,3222.43,3222.42,3222.43,100.0,3222.43,3222.43,3222.42,3222.43,100.0
2024-12-23 12:30:00,3222.43,3222.43,3222.43,3222.43,0.0,3222.43,3222.43,3222.43,3222.43,0.0
2024-12-23 12:40:00,3213.2,3214.67,3213.19,3213.2,400.0,3213.2,3214.67,3213.19,3213.2,400.0
2024-12-23 12:50:00,3213.2,3213.2,3213.2,3213.2,0.0,3213.2,3213.2,3213.2,3213.2,0.0
2024-12-23 13:00:00,3217.01,3217.29,3216.51,3216.51,331.0,3217.01,3217.29,3216.51,3216.51,331.0
2024-12-23 13:10:00,3223.56,3224.07,3223.55,3224.07,300.0,3223.56,3224.07,3223.55,3224.07,300.0
2024-12-23 13:20:00,3225.66,3225.66,3225.66,3225.66,100.0,3225.66,3225.66,3225.66,3225.66,100.0
2024-12-23 13:30:00,3226.34,3226.34,3226.33,3226.34,100.0,3226.34,3226.34,3226.33,3226.34,100.0
2024-12-23 13:40:00,3222.54,3222.54,3222.54,3222.54,200.0,3222.54,3222.54,3222.54,3222.54,200.0
2024-12-23 13:50:00,3225.39,3225.39,3225.38,3225.39,128.0,3225.39,3225.39,3225.38,3225.39,128.0
2024-12-23 14:00:00,3223.06,3230.23,3223.06,3230.23,400.0,3223.06,3230.23,3223.06,3230.23,400.0
2024-12-23 14:10:00,3230.23,3230.23,3228.51,3228.51,200.0,3230.23,3230.23,3228.51,3228.51,200.0
2024-12-23 14:20:00,3230.52,3230.52,3227.43,3227.43,400.0,3230.52,3230.52,3227.43,3227.43,400.0
2024-12-23 14:30:00,3227.0,3229.43,3227.0,3227.8,745.0,3227.0,3229.43,3227.0,3227.8,745.0
2024-12-23 14:40:00,3235.84,3241.05,3235.16,3239.51,1400.0,3235.84,3241.05,3235.16,3239.51,1400.0
2024-12-23 14:50:00,3241.86,3243.39,3241.86,3241.99,300.0,3241.86,3243.39,3241.86,3241.99,300.0
2024-12-23 15:00:00,3236.43,3239.68,3235.15,3238.47,1008.0,3236.43,3239.68,3235.15,3238.47,1008.0
2024-12-23 15:10:00,3237.44,3238.43,3235.92,3238.43,757.0,3237.44,3238.43,3235.92,3238.43,757.0
2024-12-23 15:20:00,3241.49,3245.94,3241.4,3241.4,946.0,3241.49,3245.94,3241.4,3241.4,946.0
2024-12-23 15:30:00,3240.85,3243.98,3239.09,3243.98,702.0,3240.85,3243.98,3239.09,3243.98,702.0
2024-12-23 15:40:00,3242.71,3249.76,3242.7,3249.76,2360.0,3242.71,3249.76,3242.7,3249.76,2360.0
2024-12-23 15:50:00,3247.99,3251.84,3238.99,3246.63,6276.0,3247.99,3251.84,3238.99,3246.63,6276.0
2024-12-24 09:30:00,3269.0,3274.1,3265.3,3265.3,842.0,3269.0,3274.1,3265.3,3265.3,842.0
2024-12-24 09:40:00,3258.3,3265.54,3258.3,3265.54,200.0,3258.3,3265.54,3258.3,3265.54,200.0
2024-12-24 09:50:00,3264.13,3264.13,3252.56,3252.56,200.0,3264.13,3264.13,3252.56,3252.56,200.0
2024-12-24 10:00:00,3263.0,3263.0,3263.0,3263.0,302.0,3263.0,3263.0,3263.0,3263.0,302.0
2024-12-24 10:10:00,3272.69,3286.23,3272.69,3285.74,500.0,3272.69,3286.23,3272.69,3285.74,500.0
2024-12-24 10:20:00,3283.78,3283.78,3283.77,3283.78,200.0,3283.78,3283.78,3283.77,3283.78,200.0
2024-12-24 10:30:00,3264.05,3268.98,3264.04,3268.98,300.0,3264.05,3268.98,3264.04,3268.98,300.0
2024-12-24 10:40:00,3268.98,3268.98,3268.98,3268.98,0.0,3268.98,3268.98,3268.98,3268.98,0.0
2024-12-24 10:50:00,3274.79,3286.2,3273.71,3284.5,800.0,3274.79,3286.2,3273.71,3284.5,800.0
2024-12-24 11:00:00,3279.57,3279.57,3279.57,3279.57,100.0,3279.57,3279.57,3279.57,3279.57,100.0
2024-12-24 11:10:00,3279.57,3279.57,3279.57,3279.57,0.0,3279.57,3279.57,3279.57,3279.57,0.0
2024-12-24 11:20:00,3285.31,3285.31,3276.72,3279.01,600.0,3285.31,3285.31,3276.72,3279.01,600.0
2024-12-24 11:30:00,3278.33,3280.01,3278.0,3280.01,300.0,3278.33,3280.01,3278.0,3280.01,300.0
2024-12-24 11:40:00,3282.96,3282.96,3280.84,3280.84,300.0,3282.96,3282.96,3280.84,3280.84,300.0
2024-12-24 11:50:00,3284.16,3284.16,3261.87,3280.0,3433.0,3284.16,3284.16,3261.87,3280.0,3433.0
2024-12-24 12:00:00,3283.59,3283.6,3283.59,3283.6,200.0,3283.59,3283.6,3283.59,3283.6,200.0
2024-12-24 12:10:00,3283.6,3286.97,3281.23,3281.23,400.0,3283.6,3286.97,3281.23,3281.23,400.0
2024-12-24 12:20:00,3286.89,3286.9,3281.94,3282.0,1300.0,3286.89,3286.9,3281.94,3282.0,1300.0
2024-12-24 12:30:00,3282.0,3282.0,3282.0,3282.0,0.0,3282.0,3282.0,3282.0,3282.0,0.0
2024-12-24 12:40:00,3282.0,3282.0,3282.0,3282.0,0.0,3282.0,3282.0,3282.0,3282.0,0.0
2024-12-24 12:50:00,3266.42,3285.16,3262.71,3282.42,2649.0,3266.42,3285.16,3262.71,3282.42,2649.0
2024-12-26 09:30:00,3271.84,3271.84,3271.84,3271.84,417.0,3271.84,3271.84,3271.84,3271.84,417.0
2024-12-26 09:40:00,3271.84,3271.84,3271.84,3271.84,0.0,3271.84,3271.84,3271.84,3271.84,0.0
2024-12-26 09:50:00,3271.84,3271.84,3271.84,3271.84,0.0,3271.84,3271.84,3271.84,3271.84,0.0
2024-12-26 10:00:00,3266.64,3286.6,3266.64,3286.6,595.0,3266.64,3286.6,3266.64,3286.6,595.0
2024-12-26 10:10:00,3278.33,3278.33,3278.32,3278.33,100.0,3278.33,3278.33,3278.32,3278.33,100.0
2024-12-26 10:20:00,3265.0,3265.0,3265.0,3265.0,100.0,3265.0,3265.0,3265.0,3265.0,100.0
2024-12-26 10:30:00,3268.03,3268.03,3267.0,3267.0,300.0,3268.03,3268.03,3267.0,3267.0,300.0
2024-12-26 10:40:00,3270.02,3270.02,3270.02,3270.02,105.0,3270.02,3270.02,3270.02,3270.02,105.0
2024-12-26 10:50:00,3270.02,3270.02,3270.02,3270.02,0.0,3270.02,3270.02,3270.02,3270.02,0.0
2024-12-26 11:00:00,3275.36,3275.36,3271.0,3271.0,400.0,3275.36,3275.36,3271.0,3271.0,400.0
2024-12-26 11:10:00,3271.0,3271.0,3271.0,3271.0,0.0,3271.0,3271.0,3271.0,3271.0,0.0
2024-12-26 11:20:00,3271.0,3271.0,3271.0,3271.0,0.0,3271.0,3271.0,3271.0,3271.0,0.0
2024-12-26 11:30:00,3275.8,3275.81,3275.79,3275.81,200.0,3275.8,3275.81,3275.79,3275.81,200.0
2024-12-26 11:40:00,3275.81,3275.81,3275.81,3275.81,0.0,3275.81,3275.81,3275.81,3275.81,0.0
2024-12-26 11:50:00,3268.74,3268.74,3268.74,3268.74,116.0,3268.74,3268.74,3268.74,3268.74,116.0
2024-12-26 12:00:00,3268.74,3268.74,3268.74,3268.74,0.0,3268.74,3268.74,3268.74,3268.74,0.0
2024-12-26 12:10:00,3268.74,3268.74,3268.74,3268.74,0.0,3268.74,3268.74,3268.74,3268.74,0.0
2024-12-26 12:20:00,3268.74,3268.74,3268.74,3268.74,0.0,3268.74,3268.74,3268.74,3268.74,0.0
2024-12-26 12:30:00,3268.74,3268.74,3268.74,3268.74,0.0,3268.74,3268.74,3268.74,3268.74,0.0
2024-12-26 12:40:00,3268.74,3268.74,3268.74,3268.74,0.0,3268.74,3268.74,3268.74,3268.74,0.0
2024-12-26 12:50:00,3268.74,3268.74,3268.74,3268.74,0.0,3268.74,3268.74,3268.74,3268.74,0.0
2024-12-26 13:00:00,3268.74,3268.74,3268.74,3268.74,0.0,3268.74,3268.74,3268.74,3268.74,0.0
2024-12-26 13:10:00,3255.32,3255.32,3255.32,3255.32,600.0,3255.32,3255.32,3255.32,3255.32,600.0
2024-12-26 13:20:00,3255.32,3255.32,3255.32,3255.32,0.0,3255.32,3255.32,3255.32,3255.32,0.0
2024-12-26 13:30:00,3264.07,3266.29,3259.53,3259.78,1300.0,3264.07,3266.29,3259.53,3259.78,1300.0
2024-12-26 13:40:00,3259.78,3259.78,3259.78,3259.78,0.0,3259.78,3259.78,3259.78,3259.78,0.0
2024-12-26 13:50:00,3259.91,3260.0,3259.91,3260.0,200.0,3259.91,3260.0,3259.91,3260.0,200.0
2024-12-26 14:00:00,3267.46,3267.46,3258.36,3258.91,500.0,3267.46,3267.46,3258.36,3258.91,500.0
2024-12-26 14:10:00,3258.91,3258.91,3258.91,3258.91,0.0,3258.91,3258.91,3258.91,3258.91,0.0
2024-12-26 14:20:00,3258.91,3258.91,3258.91,3258.91,0.0,3258.91,3258.91,3258.91,3258.91,0.0
2024-12-26 14:30:00,3258.91,3258.91,3258.91,3258.91,0.0,3258.91,3258.91,3258.91,3258.91,0.0
2024-12-26 14:40:00,3258.91,3258.91,3258.91,3258.91,0.0,3258.91,3258.91,3258.91,3258.91,0.0
2024-12-26 14:50:00,3258.18,3261.56,3256.08,3256.08,904.0,3258.18,3261.56,3256.08,3256.08,904.0
2024-12-26 15:00:00,3258.82,3258.93,3258.82,3258.93,200.0,3258.82,3258.93,3258.82,3258.93,200.0
2024-12-26 15:10:00,3254.54,3255.67,3252.36,3255.39,834.0,3254.54,3255.67,3252.36,3255.39,834.0
2024-12-26 15:20:00,3255.39,3255.39,3255.39,3255.39,0.0,3255.39,3255.39,3255.39,3255.39,0.0
2024-12-26 15:30:00,3256.07,3257.92,3253.12,3253.25,992.0,3256.07,3257.92,3253.12,3253.25,992.0
2024-12-26 15:40:00,3252.76,3253.02,3247.0,3252.03,1795.0,3252.76,3253.02,3247.0,3252.03,1795.0
2024-12-26 15:50:00,3250.64,3251.69,3239.99,3241.85,3908.0,3250.64,3251.69,3239.99,3241.85,3908.0
2024-12-27 09:30:00,3225.0,3225.0,3225.0,3225.0,464.0,3225.0,3225.0,3225.0,3225.0,464.0
2024-12-27 09:40:00,3247.25,3262.1,3247.25,3255.73,1405.0,3247.25,3262.1,3247.25,3255.73,1405.0
2024-12-27 09:50:00,3245.23,3245.23,3245.23,3245.23,100.0,3245.23,3245.23,3245.23,3245.23,100.0
2024-12-27 10:00:00,3253.14,3253.15,3253.14,3253.14,100.0,3253.14,3253.15,3253.14,3253.14,100.0
2024-12-27 10:10:00,3245.26,3252.71,3244.29,3252.71,605.0,3245.26,3252.71,3244.29,3252.71,605.0
2024-12-27 10:20:00,3242.43,3242.43,3232.96,3232.96,300.0,3242.43,3242.43,3232.96,3232.96,300.0
2024-12-27 10:30:00,3233.67,3233.67,3233.67,3233.67,100.0,3233.67,3233.67,3233.67,3233.67,100.0
2024-12-27 10:40:00,3237.67,3246.51,3237.58,3241.93,1205.0,3237.67,3246.51,3237.58,3241.93,1205.0
2024-12-27 10:50:00,3235.99,3235.99,3235.99,3235.99,100.0,3235.99,3235.99,3235.99,3235.99,100.0
2024-12-27 11:00:00,3237.22,3237.22,3230.27,3230.27,200.0,3237.22,3237.22,3230.27,3230.27,200.0
2024-12-27 11:10:00,3230.27,3230.27,3230.27,3230.27,0.0,3230.27,3230.27,3230.27,3230.27,0.0
2024-12-27 11:20:00,3233.27,3233.27,3233.27,3233.27,100.0,3233.27,3233.27,3233.27,3233.27,100.0
2024-12-27 11:30:00,3237.78,3237.78,3237.78,3237.78,100.0,3237.78,3237.78,3237.78,3237.78,100.0
2024-12-27 11:40:00,3233.45,3233.46,3233.45,3233.45,165.0,3233.45,3233.46,3233.45,3233.45,165.0
2024-12-27 11:50:00,3231.33,3231.33,3231.33,3231.33,100.0,3231.33,3231.33,3231.33,3231.33,100.0
2024-12-27 12:00:00,3222.39,3222.39,3222.39,3222.39,200.0,3222.39,3222.39,3222.39,3222.39,200.0
2024-12-27 12:10:00,3232.15,3232.15,3228.85,3228.85,200.0,3232.15,3232.15,3228.85,3228.85,200.0
2024-12-27 12:20:00,3220.96,3224.98,3220.96,3224.98,700.0,3220.96,3224.98,3220.96,3224.98,700.0
2024-12-27 12:30:00,3236.98,3236.98,3231.94,3232.68,600.0,3236.98,3236.98,3231.94,3232.68,600.0
2024-12-27 12:40:00,3230.68,3232.72,3230.68,3232.72,300.0,3230.68,3232.72,3230.68,3232.72,300.0
2024-12-27 12:50:00,3232.72,3232.72,3232.72,3232.72,0.0,3232.72,3232.72,3232.72,3232.72,0.0
2024-12-27 13:00:00,3233.73,3233.73,3233.72,3233.73,100.0,3233.73,3233.73,3233.72,3233.73,100.0
2024-12-27 13:10:00,3233.73,3233.73,3233.73,3233.73,0.0,3233.73,3233.73,3233.73,3233.73,0.0
2024-12-27 13:20:00,3236.43,3236.43,3236.43,3236.43,100.0,3236.43,3236.43,3236.43,3236.43,100.0
2024-12-27 13:30:00,3235.32,3237.62,3235.32,3237.62,200.0,3235.32,3237.62,3235.32,3237.62,200.0
2024-12-27 13:40:00,3237.62,3237.62,3237.62,3237.62,0.0,3237.62,3237.62,3237.62,3237.62,0.0
2024-12-27 13:50:00,3234.4,3234.4,3233.53,3233.54,400.0,3234.4,3234.4,3233.53,3233.54,400.0
2024-12-27 14:00:00,3236.42,3239.74,3236.42,3239.74,200.0,3236.42,3239.74,3236.42,3239.74,200.0
2024-12-27 14:10:00,3240.79,3240.79,3240.79,3240.79,200.0,3240.79,3240.79,3240.79,3240.79,200.0
2024-12-27 14:20:00,3242.37,3242.37,3242.37,3242.37,200.0,3242.37,3242.37,3242.37,3242.37,200.0
2024-12-27 14:30:00,3243.1,3243.1,3243.09,3243.1,100.0,3243.1,3243.1,3243.09,3243.1,100.0
2024-12-27 14:40:00,3248.14,3248.15,3247.46,3247.47,300.0,3248.14,3248.15,3247.46,3247.47,300.0
2024-12-27 14:50:00,3249.62,3249.62,3249.61,3249.62,100.0,3249.62,3249.62,3249.61,3249.62,100.0
2024-12-27 15:00:00,3245.92,3245.92,3241.24,3241.24,315.0,3245.92,3245.92,3241.24,3241.24,315.0
2024-12-27 15:10:00,3237.34,3237.34,3236.84,3236.84,300.0,3237.34,3237.34,3236.84,3236.84,300.0
2024-12-27 15:20:00,3234.55,3235.23,3233.28,3233.28,430.0,3234.55,3235.23,3233.28,3233.28,430.0
2024-12-27 15:30:00,3232.33,3234.4,3230.69,3233.1,400.0,3232.33,3234.4,3230.69,3233.1,400.0
2024-12-27 15:40:00,3233.3,3235.29,3227.91,3231.42,2079.0,3233.3,3235.29,3227.91,3231.42,2079.0
2024-12-27 15:50:00,3240.79,3243.71,3235.22,3240.62,1399.0,3240.79,3243.71,3235.22,3240.62,1399.0
2024-12-30 09:30:00,3235.78,3235.78,3198.02,3206.0,1730.0,3235.78,3235.78,3198.02,3206.0,1730.0
2024-12-30 09:40:00,3189.88,3189.88,3189.87,3189.88,100.0,3189.88,3189.88,3189.87,3189.88,100.0
2024-12-30 09:50:00,3189.55,3189.82,3189.55,3189.81,200.0,3189.55,3189.82,3189.55,3189.81,200.0
2024-12-30 10:00:00,3196.62,3197.63,3192.21,3197.63,300.0,3196.62,3197.63,3192.21,3197.63,300.0
2024-12-30 10:10:00,3181.43,3186.74,3180.49,3186.74,400.0,3181.43,3186.74,3180.49,3186.74,400.0
2024-12-30 10:20:00,3185.61,3185.61,3185.6,3185.61,100.0,3185.61,3185.61,3185.6,3185.61,100.0
2024-12-30 10:30:00,3182.51,3183.0,3182.5,3182.56,300.0,3182.51,3183.0,3182.5,3182.56,300.0
2024-12-30 10:40:00,3188.92,3188.92,3188.92,3188.92,116.0,3188.92,3188.92,3188.92,3188.92,116.0
2024-12-30 10:50:00,3188.13,3191.72,3185.68,3191.72,800.0,3188.13,3191.72,3185.68,3191.72,800.0
2024-12-30 11:00:00,3191.72,3191.72,3191.72,3191.72,0.0,3191.72,3191.72,3191.72,3191.72,0.0
2024-12-30 11:10:00,3191.72,3191.72,3191.72,3191.72,0.0,3191.72,3191.72,3191.72,3191.72,0.0
2024-12-30 11:20:00,3191.34,3191.34,3188.5,3188.5,200.0,3191.34,3191.34,3188.5,3188.5,200.0
2024-12-30 11:30:00,3191.17,3194.0,3189.35,3194.0,300.0,3191.17,3194.0,3189.35,3194.0,300.0
2024-12-30 11:40:00,3194.0,3194.0,3194.0,3194.0,0.0,3194.0,3194.0,3194.0,3194.0,0.0
2024-12-30 11:50:00,3195.81,3195.81,3185.69,3185.7,539.0,3195.81,3195.81,3185.69,3185.7,539.0
2024-12-30 12:00:00,3191.14,3191.14,3190.34,3190.35,200.0,3191.14,3191.14,3190.34,3190.35,200.0
2024-12-30 12:10:00,3190.35,3200.51,3190.34,3200.51,1388.0,3190.35,3200.51,3190.34,3200.51,1388.0
2024-12-30 12:20:00,3197.68,3200.6,3197.68,3200.6,210.0,3197.68,3200.6,3197.68,3200.6,210.0
2024-12-30 12:30:00,3203.01,3203.01,3197.66,3202.06,412.0,3203.01,3203.01,3197.66,3202.06,412.0
2024-12-30 12:40:00,3201.3,3201.3,3199.22,3199.62,300.0,3201.3,3201.3,3199.22,3199.62,300.0
2024-12-30 12:50:00,3200.57,3200.57,3194.15,3194.16,538.0,3200.57,3200.57,3194.15,3194.16,538.0
2024-12-30 13:00:00,3198.03,3198.03,3195.77,3196.02,300.0,3198.03,3198.03,3195.77,3196.02,300.0
2024-12-30 13:10:00,3203.41,3203.41,3197.3,3197.3,800.0,3203.41,3203.41,3197.3,3197.3,800.0
2024-12-30 13:20:00,3197.3,3197.3,3197.3,3197.3,0.0,3197.3,3197.3,3197.3,3197.3,0.0
2024-12-30 13:30:00,3198.25,3198.25,3193.54,3193.54,400.0,3198.25,3198.25,3193.54,3193.54,400.0
2024-12-30 13:40:00,3192.24,3193.42,3190.61,3190.61,400.0,3192.24,3193.42,3190.61,3190.61,400.0
2024-12-30 13:50:00,3196.8,3202.14,3195.34,3195.34,600.0,3196.8,3202.14,3195.34,3195.34,600.0
2024-12-30 14:00:00,3197.16,3197.16,3195.33,3195.34,350.0,3197.16,3197.16,3195.33,3195.34,350.0
2024-12-30 14:10:00,3191.43,3195.78,3191.0,3195.78,700.0,3191.43,3195.78,3191.0,3195.78,700.0
2024-12-30 14:20:00,3193.63,3194.09,3190.0,3194.09,1001.0,3193.63,3194.09,3190.0,3194.09,1001.0
2024-12-30 14:30:00,3198.36,3198.36,3198.35,3198.36,200.0,3198.36,3198.36,3198.35,3198.36,200.0
2024-12-30 14:40:00,3198.57,3199.19,3198.57,3199.18,300.0,3198.57,3199.19,3198.57,3199.18,300.0
2024-12-30 14:50:00,3197.59,3200.39,3197.58,3200.39,200.0,3197.59,3200.39,3197.58,3200.39,200.0
2024-12-30 15:00:00,3199.14,3199.14,3196.9,3198.93,300.0,3199.14,3199.14,3196.9,3198.93,300.0
2024-12-30 15:10:00,3198.58,3199.22,3198.31,3199.22,300.0,3198.58,3199.22,3198.31,3199.22,300.0
2024-12-30 15:20:00,3195.39,3195.39,3195.39,3195.39,608.0,3195.39,3195.39,3195.39,3195.39,608.0
2024-12-30 15:30:00,3191.13,3191.13,3191.13,3191.13,100.0,3191.13,3191.13,3191.13,3191.13,100.0
2024-12-30 15:40:00,3190.38,3195.44,3186.24,3192.5,2582.0,3190.38,3195.44,3186.24,3192.5,2582.0
2024-12-30 15:50:00,3188.57,3191.45,3182.52,3183.96,2520.0,3188.57,3191.45,3182.52,3183.96,2520.0
2024-12-31 09:30:00,3177.0,3223.75,3177.0,3202.59,1635.0,3177.0,3223.75,3177.0,3202.59,1635.0
2024-12-31 09:40:00,3186.38,3194.73,3186.37,3194.73,200.0,3186.38,3194.73,3186.37,3194.73,200.0
2024-12-31 09:50:00,3194.56,3213.83,3194.56,3213.83,300.0,3194.56,3213.83,3194.56,3213.83,300.0
2024-12-31 10:00:00,3203.52,3204.17,3200.0,3200.0,700.0,3203.52,3204.17,3200.0,3200.0,700.0
2024-12-31 10:10:00,3202.28,3203.77,3201.93,3201.93,300.0,3202.28,3203.77,3201.93,3201.93,300.0
2024-12-31 10:20:00,3198.85,3198.85,3198.85,3198.85,100.0,3198.85,3198.85,3198.85,3198.85,100.0
2024-12-31 10:30:00,3202.58,3202.58,3202.5,3202.51,200.0,3202.58,3202.58,3202.5,3202.51,200.0
2024-12-31 10:40:00,3192.09,3199.22,3192.08,3199.22,1901.0,3192.09,3199.22,3192.08,3199.22,1901.0
2024-12-31 10:50:00,3195.37,3199.14,3195.37,3195.49,500.0,3195.37,3199.14,3195.37,3195.49,500.0
2024-12-31 11:00:00,3195.49,3195.49,3195.49,3195.49,0.0,3195.49,3195.49,3195.49,3195.49,0.0
2024-12-31 11:10:00,3192.73,3192.73,3192.72,3192.73,100.0,3192.73,3192.73,3192.72,3192.73,100.0
2024-12-31 11:20:00,3192.73,3192.73,3192.73,3192.73,0.0,3192.73,3192.73,3192.73,3192.73,0.0
2024-12-31 11:30:00,3185.89,3185.89,3177.34,3177.76,400.0,3185.89,3185.89,3177.34,3177.76,400.0
2024-12-31 11:40:00,3185.45,3185.84,3185.45,3185.57,400.0,3185.45,3185.84,3185.45,3185.57,400.0
2024-12-31 11:50:00,3179.38,3179.38,3174.51,3174.51,200.0,3179.38,3179.38,3174.51,3174.51,200.0
2024-12-31 12:00:00,3174.51,3174.51,3174.51,3174.51,0.0,3174.51,3174.51,3174.51,3174.51,0.0
2024-12-31 12:10:00,3185.51,3187.77,3185.51,3187.77,200.0,3185.51,3187.77,3185.51,3187.77,200.0
2024-12-31 12:20:00,3182.4,3182.4,3182.4,3182.4,100.0,3182.4,3182.4,3182.4,3182.4,100.0
2024-12-31 12:30:00,3179.73,3179.73,3179.72,3179.73,100.0,3179.73,3179.73,3179.72,3179.73,100.0
2024-12-31 12:40:00,3181.0,3181.0,3181.0,3181.0,100.0,3181.0,3181.0,3181.0,3181.0,100.0
2024-12-31 12:50:00,3181.5,3194.86,3181.49,3194.7,2228.0,3181.5,3194.86,3181.49,3194.7,2228.0
2024-12-31 13:00:00,3189.61,3189.61,3188.0,3188.01,326.0,3189.61,3189.61,3188.0,3188.01,326.0
2024-12-31 13:10:00,3194.01,3198.08,3192.01,3192.01,2039.0,3194.01,3198.08,3192.01,3192.01,2039.0
2024-12-31 13:20:00,3188.69,3191.74,3188.69,3191.74,701.0,3188.69,3191.74,3188.69,3191.74,701.0
2024-12-31 13:30:00,3189.4,3189.4,3189.4,3189.4,100.0,3189.4,3189.4,3189.4,3189.4,100.0
2024-12-31 13:40:00,3189.4,3189.4,3189.4,3189.4,0.0,3189.4,3189.4,3189.4,3189.4,0.0
2024-12-31 13:50:00,3190.29,3190.29,3190.29,3190.29,100.0,3190.29,3190.29,3190.29,3190.29,100.0
2024-12-31 14:00:00,3193.32,3194.54,3193.28,3194.54,300.0,3193.32,3194.54,3193.28,3194.54,300.0
2024-12-31 14:10:00,3194.54,3194.54,3194.54,3194.54,0.0,3194.54,3194.54,3194.54,3194.54,0.0
2024-12-31 14:20:00,3190.65,3190.65,3190.65,3190.65,100.0,3190.65,3190.65,3190.65,3190.65,100.0
2024-12-31 14:30:00,3190.65,3190.65,3190.65,3190.65,0.0,3190.65,3190.65,3190.65,3190.65,0.0
2024-12-31 14:40:00,3189.19,3194.65,3189.19,3194.52,500.0,3189.19,3194.65,3189.19,3194.52,500.0
2024-12-31 14:50:00,3197.23,3197.23,3197.23,3197.23,100.0,3197.23,3197.23,3197.23,3197.23,100.0
2024-12-31 15:00:00,3197.66,3197.67,3195.95,3195.95,300.0,3197.66,3197.67,3195.95,3195.95,300.0
2024-12-31 15:10:00,3197.43,3197.62,3191.96,3192.88,1327.0,3197.43,3197.62,3191.96,3192.88,1327.0
2024-12-31 15:20:00,3192.82,3197.84,3192.81,3197.84,300.0,3192.82,3197.84,3192.81,3197.84,300.0
2024-12-31 15:30:00,3196.28,3197.42,3196.28,3197.41,300.0,3196.28,3197.42,3196.28,3197.41,300.0
2024-12-31 15:40:00,3192.13,3198.55,3188.63,3198.55,1236.0,3192.13,3198.55,3188.63,3198.55,1236.0
2024-12-31 15:50:00,3198.05,3205.07,3195.15,3203.07,2270.0,3198.05,3205.07,3195.15,3203.07,2270.0
2025-01-02 09:30:00,3211.15,3226.9,3211.15,3222.04,2321.0,3211.15,3226.9,3211.15,3222.04,2321.0
2025-01-02 09:40:00,3222.04,3224.34,3222.03,3224.34,200.0,3222.04,3224.34,3222.03,3224.34,200.0
2025-01-02 09:50:00,3212.68,3212.68,3212.68,3212.68,100.0,3212.68,3212.68,3212.68,3212.68,100.0
2025-01-02 10:00:00,3216.69,3218.08,3216.69,3218.08,200.0,3216.69,3218.08,3216.69,3218.08,200.0
2025-01-02 10:10:00,3222.19,3222.19,3222.19,3222.19,211.0,3222.19,3222.19,3222.19,3222.19,211.0
2025-01-02 10:20:00,3226.13,3226.13,3226.13,3226.13,100.0,3226.13,3226.13,3226.13,3226.13,100.0
2025-01-02 10:30:00,3230.19,3232.81,3222.38,3231.08,595.0,3230.19,3232.81,3222.38,3231.08,595.0
2025-01-02 10:40:00,3231.08,3231.08,3231.08,3231.08,0.0,3231.08,3231.08,3231.08,3231.08,0.0
2025-01-02 10:50:00,3231.08,3231.08,3231.08,3231.08,0.0,3231.08,3231.08,3231.08,3231.08,0.0
2025-01-02 11:00:00,3224.2,3224.56,3221.83,3223.0,400.0,3224.2,3224.56,3221.83,3223.0,400.0
2025-01-02 11:10:00,3224.63,3229.98,3224.62,3225.49,415.0,3224.63,3229.98,3224.62,3225.49,415.0
2025-01-02 11:20:00,3221.83,3226.35,3221.83,3226.35,400.0,3221.83,3226.35,3221.83,3226.35,400.0
2025-01-02 11:30:00,3232.7,3232.7,3232.7,3232.7,101.0,3232.7,3232.7,3232.7,3232.7,101.0
2025-01-02 11:40:00,3232.02,3232.55,3231.78,3231.79,300.0,3232.02,3232.55,3231.78,3231.79,300.0
2025-01-02 11:50:00,3231.79,3231.79,3231.79,3231.79,0.0,3231.79,3231.79,3231.79,3231.79,0.0
2025-01-02 12:00:00,3232.79,3232.79,3232.79,3232.79,200.0,3232.79,3232.79,3232.79,3232.79,200.0
2025-01-02 12:10:00,3232.79,3232.79,3232.79,3232.79,0.0,3232.79,3232.79,3232.79,3232.79,0.0
2025-01-02 12:20:00,3234.21,3234.21,3225.29,3225.29,432.0,3234.21,3234.21,3225.29,3225.29,432.0
2025-01-02 12:30:00,3220.05,3220.05,3220.05,3220.05,300.0,3220.05,3220.05,3220.05,3220.05,300.0
2025-01-02 12:40:00,3211.91,3211.91,3211.9,3211.91,200.0,3211.91,3211.91,3211.9,3211.91,200.0
2025-01-02 12:50:00,3223.32,3223.48,3223.32,3223.48,200.0,3223.32,3223.48,3223.32,3223.48,200.0
2025-01-02 13:00:00,3215.1,3215.1,3215.1,3215.1,276.0,3215.1,3215.1,3215.1,3215.1,276.0
2025-01-02 13:10:00,3218.07,3223.72,3218.07,3223.72,400.0,3218.07,3223.72,3218.07,3223.72,400.0
2025-01-02 13:20:00,3223.72,3223.72,3223.72,3223.72,0.0,3223.72,3223.72,3223.72,3223.72,0.0
2025-01-02 13:30:00,3221.06,3222.93,3219.85,3222.93,909.0,3221.06,3222.93,3219.85,3222.93,909.0
2025-01-02 13:40:00,3224.52,3225.11,3221.51,3225.11,1100.0,3224.52,3225.11,3221.51,3225.11,1100.0
2025-01-02 13:50:00,3230.21,3230.21,3230.21,3230.21,168.0,3230.21,3230.21,3230.21,3230.21,168.0
2025-01-02 14:00:00,3235.0,3236.43,3233.55,3233.55,300.0,3235.0,3236.43,3233.55,3233.55,300.0
2025-01-02 14:10:00,3226.07,3234.14,3226.06,3232.06,566.0,3226.07,3234.14,3226.06,3232.06,566.0
2025-01-02 14:20:00,3232.06,3232.06,3232.06,3232.06,0.0,3232.06,3232.06,3232.06,3232.06,0.0
2025-01-02 14:30:00,3232.06,3232.06,3232.06,3232.06,0.0,3232.06,3232.06,3232.06,3232.06,0.0
2025-01-02 14:40:00,3232.06,3232.06,3232.06,3232.06,0.0,3232.06,3232.06,3232.06,3232.06,0.0
2025-01-02 14:50:00,3232.66,3234.28,3231.99,3231.99,311.0,3232.66,3234.28,3231.99,3231.99,311.0
2025-01-02 15:00:00,3236.18,3238.81,3236.18,3238.81,310.0,3236.18,3238.81,3236.18,3238.81,310.0
2025-01-02 15:10:00,3240.0,3245.86,3240.0,3242.53,615.0,3240.0,3245.86,3240.0,3242.53,615.0
2025-01-02 15:20:00,3243.98,3243.98,3243.98,3243.98,100.0,3243.98,3243.98,3243.98,3243.98,100.0
2025-01-02 15:30:00,3245.35,3245.35,3245.35,3245.35,100.0,3245.35,3245.35,3245.35,3245.35,100.0
2025-01-02 15:40:00,3244.96,3247.56,3244.95,3247.56,463.0,3244.96,3247.56,3244.95,3247.56,463.0
2025-01-02 15:50:00,3247.36,3250.0,3242.77,3250.0,2167.0,3247.36,3250.0,3242.77,3250.0,2167.0
2025-01-03 09:30:00,3241.02,3250.9,3235.06,3235.07,1079.0,3241.02,3250.9,3235.06,3235.07,1079.0
2025-01-03 09:40:00,3239.61,3239.61,3237.65,3238.16,700.0,3239.61,3239.61,3237.65,3238.16,700.0
2025-01-03 09:50:00,3240.56,3256.4,3236.69,3245.91,1200.0,3240.56,3256.4,3236.69,3245.91,1200.0
2025-01-03 10:00:00,3238.85,3238.85,3238.85,3238.85,100.0,3238.85,3238.85,3238.85,3238.85,100.0
2025-01-03 10:10:00,3236.68,3239.47,3236.68,3238.29,303.0,3236.68,3239.47,3236.68,3238.29,303.0
2025-01-03 10:20:00,3246.26,3254.93,3240.99,3254.93,400.0,3246.26,3254.93,3240.99,3254.93,400.0
2025-01-03 10:30:00,3253.62,3256.64,3242.04,3246.14,1615.0,3253.62,3256.64,3242.04,3246.14,1615.0
2025-01-03 10:40:00,3246.23,3248.75,3246.23,3248.75,200.0,3246.23,3248.75,3246.23,3248.75,200.0
2025-01-03 10:50:00,3243.96,3243.96,3241.43,3241.43,405.0,3243.96,3243.96,3241.43,3241.43,405.0
2025-01-03 11:00:00,3244.68,3249.35,3244.68,3248.91,500.0,3244.68,3249.35,3244.68,3248.91,500.0
2025-01-03 11:10:00,3244.82,3250.0,3244.82,3248.98,724.0,3244.82,3250.0,3244.82,3248.98,724.0
2025-01-03 11:20:00,3244.7,3247.23,3244.68,3247.23,500.0,3244.7,3247.23,3244.68,3247.23,500.0
2025-01-03 11:30:00,3249.72,3251.76,3248.3,3250.16,800.0,3249.72,3251.76,3248.3,3250.16,800.0
2025-01-03 11:40:00,3244.32,3247.85,3244.32,3247.85,380.0,3244.32,3247.85,3244.32,3247.85,380.0
2025-01-03 11:50:00,3244.0,3248.17,3244.0,3245.0,400.0,3244.0,3248.17,3244.0,3245.0,400.0
2025-01-03 12:00:00,3245.0,3245.0,3245.0,3245.0,0.0,3245.0,3245.0,3245.0,3245.0,0.0
2025-01-03 12:10:00,3245.0,3245.0,3245.0,3245.0,0.0,3245.0,3245.0,3245.0,3245.0,0.0
2025-01-03 12:20:00,3252.85,3252.85,3252.84,3252.85,100.0,3252.85,3252.85,3252.84,3252.85,100.0
2025-01-03 12:30:00,3248.06,3248.06,3248.06,3248.06,100.0,3248.06,3248.06,3248.06,3248.06,100.0
2025-01-03 12:40:00,3248.06,3248.06,3248.06,3248.06,0.0,3248.06,3248.06,3248.06,3248.06,0.0
2025-01-03 12:50:00,3252.44,3257.61,3252.44,3257.61,400.0,3252.44,3257.61,3252.44,3257.61,400.0
2025-01-03 13:00:00,3257.61,3257.61,3257.61,3257.61,0.0,3257.61,3257.61,3257.61,3257.61,0.0
2025-01-03 13:10:00,3254.88,3254.88,3254.88,3254.88,233.0,3254.88,3254.88,3254.88,3254.88,233.0
2025-01-03 13:20:00,3254.88,3254.88,3254.88,3254.88,0.0,3254.88,3254.88,3254.88,3254.88,0.0
2025-01-03 13:30:00,3261.36,3261.36,3260.33,3260.34,200.0,3261.36,3261.36,3260.33,3260.34,200.0
2025-01-03 13:40:00,3260.34,3260.34,3260.34,3260.34,0.0,3260.34,3260.34,3260.34,3260.34,0.0
2025-01-03 13:50:00,3248.65,3251.66,3248.65,3251.66,200.0,3248.65,3251.66,3248.65,3251.66,200.0
2025-01-03 14:00:00,3248.58,3248.58,3248.58,3248.58,100.0,3248.58,3248.58,3248.58,3248.58,100.0
2025-01-03 14:10:00,3248.58,3253.31,3248.58,3253.31,200.0,3248.58,3253.31,3248.58,3253.31,200.0
2025-01-03 14:20:00,3253.93,3258.59,3253.93,3258.59,700.0,3253.93,3258.59,3253.93,3258.59,700.0
2025-01-03 14:30:00,3258.59,3258.59,3258.59,3258.59,0.0,3258.59,3258.59,3258.59,3258.59,0.0
2025-01-03 14:40:00,3257.26,3257.31,3257.26,3257.31,603.0,3257.26,3257.31,3257.26,3257.31,603.0
2025-01-03 14:50:00,3257.63,3258.55,3255.07,3258.55,400.0,3257.63,3258.55,3255.07,3258.55,400.0
2025-01-03 15:00:00,3259.06,3259.06,3259.06,3259.06,300.0,3259.06,3259.06,3259.06,3259.06,300.0
2025-01-03 15:10:00,3262.03,3262.03,3258.78,3258.79,798.0,3262.03,3262.03,3258.78,3258.79,798.0
2025-01-03 15:20:00,3260.14,3270.22,3259.96,3270.22,1292.0,3260.14,3270.22,3259.96,3270.22,1292.0
2025-01-03 15:30:00,3267.54,3267.54,3264.47,3265.61,400.0,3267.54,3267.54,3264.47,3265.61,400.0
2025-01-03 15:40:00,3265.53,3265.53,3263.17,3263.18,2117.0,3265.53,3265.53,3263.17,3263.18,2117.0
2025-01-03 15:50:00,3263.18,3270.28,3262.52,3270.28,5108.0,3263.18,3270.28,3262.52,3270.28,5108.0
2025-01-06 09:30:00,3245.87,3280.26,3245.87,3277.25,2093.0,3245.87,3280.26,3245.87,3277.25,2093.0
2025-01-06 09:40:00,3277.77,3299.14,3277.77,3299.14,400.0,3277.77,3299.14,3277.77,3299.14,400.0
2025-01-06 09:50:00,3299.14,3299.14,3299.14,3299.14,0.0,3299.14,3299.14,3299.14,3299.14,0.0
2025-01-06 10:00:00,3313.83,3315.39,3313.83,3315.39,468.0,3313.83,3315.39,3313.83,3315.39,468.0
2025-01-06 10:10:00,3315.65,3318.37,3315.65,3315.65,2200.0,3315.65,3318.37,3315.65,3315.65,2200.0
2025-01-06 10:20:00,3318.9,3318.9,3310.45,3310.45,600.0,3318.9,3318.9,3310.45,3310.45,600.0
2025-01-06 10:30:00,3312.45,3312.45,3306.47,3306.48,200.0,3312.45,3312.45,3306.47,3306.48,200.0
2025-01-06 10:40:00,3307.0,3308.62,3306.88,3306.89,300.0,3307.0,3308.62,3306.88,3306.89,300.0
2025-01-06 10:50:00,3309.58,3315.72,3309.58,3315.71,300.0,3309.58,3315.72,3309.58,3315.71,300.0
2025-01-06 11:00:00,3315.71,3315.71,3315.71,3315.71,0.0,3315.71,3315.71,3315.71,3315.71,0.0
2025-01-06 11:10:00,3312.68,3317.84,3312.67,3315.89,373.0,3312.68,3317.84,3312.67,3315.89,373.0
2025-01-06 11:20:00,3315.89,3315.89,3315.89,3315.89,0.0,3315.89,3315.89,3315.89,3315.89,0.0
2025-01-06 11:30:00,3314.86,3323.42,3314.86,3316.36,400.0,3314.86,3323.42,3314.86,3316.36,400.0
2025-01-06 11:40:00,3324.62,3325.37,3321.39,3325.37,507.0,3324.62,3325.37,3321.39,3325.37,507.0
2025-01-06 11:50:00,3327.29,3327.29,3327.28,3327.29,200.0,3327.29,3327.29,3327.28,3327.29,200.0
2025-01-06 12:00:00,3325.41,3325.41,3324.95,3324.95,207.0,3325.41,3325.41,3324.95,3324.95,207.0
2025-01-06 12:10:00,3328.66,3328.66,3325.72,3325.72,275.0,3328.66,3328.66,3325.72,3325.72,275.0
2025-01-06 12:20:00,3325.72,3325.72,3325.72,3325.72,0.0,3325.72,3325.72,3325.72,3325.72,0.0
2025-01-06 12:30:00,3324.84,3324.84,3324.84,3324.84,100.0,3324.84,3324.84,3324.84,3324.84,100.0
2025-01-06 12:40:00,3317.88,3317.88,3317.6,3317.6,350.0,3317.88,3317.88,3317.6,3317.6,350.0
2025-01-06 12:50:00,3310.36,3318.2,3310.36,3318.2,300.0,3310.36,3318.2,3310.36,3318.2,300.0
2025-01-06 13:00:00,3318.2,3318.2,3318.2,3318.2,0.0,3318.2,3318.2,3318.2,3318.2,0.0
2025-01-06 13:10:00,3304.48,3304.48,3304.48,3304.48,100.0,3304.48,3304.48,3304.48,3304.48,100.0
2025-01-06 13:20:00,3294.21,3294.21,3294.21,3294.21,100.0,3294.21,3294.21,3294.21,3294.21,100.0
2025-01-06 13:30:00,3296.86,3300.5,3296.86,3300.5,200.0,3296.86,3300.5,3296.86,3300.5,200.0
2025-01-06 13:40:00,3290.0,3293.25,3290.0,3293.25,886.0,3290.0,3293.25,3290.0,3293.25,886.0
2025-01-06 13:50:00,3284.77,3284.77,3284.77,3284.77,765.0,3284.77,3284.77,3284.77,3284.77,765.0
2025-01-06 14:00:00,3286.49,3287.43,3285.48,3286.49,2973.0,3286.49,3287.43,3285.48,3286.49,2973.0
2025-01-06 14:10:00,3289.71,3291.41,3289.71,3290.79,300.0,3289.71,3291.41,3289.71,3290.79,300.0
2025-01-06 14:20:00,3290.0,3291.38,3289.74,3291.38,510.0,3290.0,3291.38,3289.74,3291.38,510.0
2025-01-06 14:30:00,3290.12,3291.32,3290.0,3291.32,700.0,3290.12,3291.32,3290.0,3291.32,700.0
2025-01-06 14:40:00,3295.58,3295.58,3295.58,3295.58,118.0,3295.58,3295.58,3295.58,3295.58,118.0
2025-01-06 14:50:00,3295.58,3295.58,3295.58,3295.58,0.0,3295.58,3295.58,3295.58,3295.58,0.0
2025-01-06 15:00:00,3293.37,3293.37,3293.37,3293.37,250.0,3293.37,3293.37,3293.37,3293.37,250.0
2025-01-06 15:10:00,3293.37,3293.37,3293.37,3293.37,0.0,3293.37,3293.37,3293.37,3293.37,0.0
2025-01-06 15:20:00,3296.34,3298.61,3294.42,3298.45,1001.0,3296.34,3298.61,3294.42,3298.45,1001.0
2025-01-06 15:30:00,3298.45,3298.45,3298.45,3298.45,0.0,3298.45,3298.45,3298.45,3298.45,0.0
2025-01-06 15:40:00,3296.43,3296.44,3289.98,3289.98,1088.0,3296.43,3296.44,3289.98,3289.98,1088.0
2025-01-06 15:50:00,3292.14,3296.72,3290.3,3293.9,3069.0,3292.14,3296.72,3290.3,3293.9,3069.0
2025-01-07 09:30:00,3309.31,3309.31,3303.37,3303.38,1086.0,3309.31,3309.31,3303.37,3303.38,1086.0
2025-01-07 09:40:00,3318.45,3334.64,3316.28,3316.28,1400.0,3318.45,3334.64,3316.28,3316.28,1400.0
2025-01-07 09:50:00,3316.67,3316.67,3311.35,3311.36,200.0,3316.67,3316.67,3311.35,3311.36,200.0
2025-01-07 10:00:00,3314.55,3314.55,3313.09,3313.1,229.0,3314.55,3314.55,3313.09,3313.1,229.0
2025-01-07 10:10:00,3313.1,3313.1,3313.1,3313.1,0.0,3313.1,3313.1,3313.1,3313.1,0.0
2025-01-07 10:20:00,3305.1,3305.1,3305.1,3305.1,100.0,3305.1,3305.1,3305.1,3305.1,100.0
2025-01-07 10:30:00,3295.14,3298.25,3279.48,3288.75,1028.0,3295.14,3298.25,3279.48,3288.75,1028.0
2025-01-07 10:40:00,3297.88,3297.88,3290.03,3290.63,3334.0,3297.88,3297.88,3290.03,3290.63,3334.0
2025-01-07 10:50:00,3287.0,3298.25,3284.89,3298.25,800.0,3287.0,3298.25,3284.89,3298.25,800.0
2025-01-07 11:00:00,3298.25,3298.25,3298.25,3298.25,0.0,3298.25,3298.25,3298.25,3298.25,0.0
2025-01-07 11:10:00,3289.43,3292.4,3289.43,3292.0,350.0,3289.43,3292.4,3289.43,3292.0,350.0
2025-01-07 11:20:00,3286.46,3286.46,3279.29,3279.3,311.0,3286.46,3286.46,3279.29,3279.3,311.0
2025-01-07 11:30:00,3276.74,3281.1,3276.73,3281.1,250.0,3276.74,3281.1,3276.73,3281.1,250.0
2025-01-07 11:40:00,3281.1,3281.1,3281.1,3281.1,0.0,3281.1,3281.1,3281.1,3281.1,0.0
2025-01-07 11:50:00,3281.1,3281.1,3281.1,3281.1,0.0,3281.1,3281.1,3281.1,3281.1,0.0
2025-01-07 12:00:00,3281.1,3281.1,3281.1,3281.1,0.0,3281.1,3281.1,3281.1,3281.1,0.0
2025-01-07 12:10:00,3274.61,3282.91,3274.61,3282.91,393.0,3274.61,3282.91,3274.61,3282.91,393.0
2025-01-07 12:20:00,3282.91,3283.05,3282.91,3282.91,319.0,3282.91,3283.05,3282.91,3282.91,319.0
2025-01-07 12:30:00,3282.91,3282.91,3282.91,3282.91,0.0,3282.91,3282.91,3282.91,3282.91,0.0
2025-01-07 12:40:00,3284.72,3284.72,3269.97,3269.97,1233.0,3284.72,3284.72,3269.97,3269.97,1233.0
2025-01-07 12:50:00,3271.67,3274.41,3271.67,3274.41,200.0,3271.67,3274.41,3271.67,3274.41,200.0
2025-01-07 13:00:00,3274.41,3274.41,3274.41,3274.41,0.0,3274.41,3274.41,3274.41,3274.41,0.0
2025-01-07 13:10:00,3283.55,3283.55,3283.54,3283.55,100.0,3283.55,3283.55,3283.54,3283.55,100.0
2025-01-07 13:20:00,3283.55,3283.55,3283.55,3283.55,0.0,3283.55,3283.55,3283.55,3283.55,0.0
2025-01-07 13:30:00,3284.05,3284.05,3282.76,3282.77,300.0,3284.05,3284.05,3282.76,3282.77,300.0
2025-01-07 13:40:00,3289.24,3291.24,3289.24,3291.24,200.0,3289.24,3291.24,3289.24,3291.24,200.0
2025-01-07 13:50:00,3291.24,3291.24,3291.24,3291.24,0.0,3291.24,3291.24,3291.24,3291.24,0.0
2025-01-07 14:00:00,3291.24,3291.24,3291.24,3291.24,0.0,3291.24,3291.24,3291.24,3291.24,0.0
2025-01-07 14:10:00,3289.67,3290.65,3289.67,3290.64,351.0,3289.67,3290.65,3289.67,3290.64,351.0
2025-01-07 14:20:00,3291.0,3291.0,3287.56,3288.93,400.0,3291.0,3291.0,3287.56,3288.93,400.0
2025-01-07 14:30:00,3288.6,3291.97,3286.83,3286.83,700.0,3288.6,3291.97,3286.83,3286.83,700.0
2025-01-07 14:40:00,3283.38,3283.38,3283.29,3283.29,200.0,3283.38,3283.38,3283.29,3283.29,200.0
2025-01-07 14:50:00,3285.27,3285.27,3281.55,3281.55,200.0,3285.27,3285.27,3281.55,3281.55,200.0
2025-01-07 15:00:00,3275.63,3275.63,3275.44,3275.44,300.0,3275.63,3275.63,3275.44,3275.44,300.0
2025-01-07 15:10:00,3276.09,3276.09,3275.03,3275.04,300.0,3276.09,3276.09,3275.03,3275.04,300.0
2025-01-07 15:20:00,3272.74,3272.74,3271.07,3271.07,300.0,3272.74,3272.74,3271.07,3271.07,300.0
2025-01-07 15:30:00,3271.57,3271.57,3261.28,3261.28,742.0,3271.57,3271.57,3261.28,3261.28,742.0
2025-01-07 15:40:00,3262.41,3262.41,3258.7,3258.7,1000.0,3262.41,3262.41,3258.7,3258.7,1000.0
2025-01-07 15:50:00,3258.99,3262.89,3254.43,3262.89,2925.0,3258.99,3262.89,3254.43,3262.89,2925.0
2025-01-08 09:30:00,3253.19,3260.0,3248.98,3248.98,1576.0,3253.19,3260.0,3248.98,3248.98,1576.0
2025-01-08 09:40:00,3248.98,3248.98,3248.98,3248.98,0.0,3248.98,3248.98,3248.98,3248.98,0.0
2025-01-08 09:50:00,3252.32,3254.01,3252.14,3254.01,326.0,3252.32,3254.01,3252.14,3254.01,326.0
2025-01-08 10:00:00,3270.76,3270.76,3256.77,3256.77,226.0,3270.76,3270.76,3256.77,3256.77,226.0
2025-01-08 10:10:00,3256.77,3256.77,3256.77,3256.77,0.0,3256.77,3256.77,3256.77,3256.77,0.0
2025-01-08 10:20:00,3256.77,3256.77,3256.77,3256.77,0.0,3256.77,3256.77,3256.77,3256.77,0.0
2025-01-08 10:30:00,3269.36,3269.36,3269.03,3269.03,200.0,3269.36,3269.36,3269.03,3269.03,200.0
2025-01-08 10:40:00,3280.09,3280.1,3267.61,3267.61,406.0,3280.09,3280.1,3267.61,3267.61,406.0
2025-01-08 10:50:00,3267.61,3267.61,3267.61,3267.61,0.0,3267.61,3267.61,3267.61,3267.61,0.0
2025-01-08 11:00:00,3267.61,3267.61,3267.61,3267.61,0.0,3267.61,3267.61,3267.61,3267.61,0.0
2025-01-08 11:10:00,3267.61,3267.61,3267.61,3267.61,0.0,3267.61,3267.61,3267.61,3267.61,0.0
2025-01-08 11:20:00,3267.61,3267.61,3267.61,3267.61,0.0,3267.61,3267.61,3267.61,3267.61,0.0
2025-01-08 11:30:00,3267.61,3267.61,3267.61,3267.61,0.0,3267.61,3267.61,3267.61,3267.61,0.0
2025-01-08 11:40:00,3300.0,3302.93,3297.03,3300.26,1072.0,3300.0,3302.93,3297.03,3300.26,1072.0
2025-01-08 11:50:00,3294.19,3294.19,3290.5,3290.5,200.0,3294.19,3294.19,3290.5,3290.5,200.0
2025-01-08 12:00:00,3290.5,3290.5,3290.5,3290.5,0.0,3290.5,3290.5,3290.5,3290.5,0.0
2025-01-08 12:10:00,3290.5,3290.5,3290.5,3290.5,0.0,3290.5,3290.5,3290.5,3290.5,0.0
2025-01-08 12:20:00,3292.09,3292.09,3292.09,3292.09,100.0,3292.09,3292.09,3292.09,3292.09,100.0
2025-01-08 12:30:00,3292.09,3292.09,3292.09,3292.09,0.0,3292.09,3292.09,3292.09,3292.09,0.0
2025-01-08 12:40:00,3288.55,3288.55,3286.53,3288.37,600.0,3288.55,3288.55,3286.53,3288.37,600.0
2025-01-08 12:50:00,3288.37,3288.37,3288.37,3288.37,0.0,3288.37,3288.37,3288.37,3288.37,0.0
2025-01-08 13:00:00,3287.56,3287.56,3286.82,3286.82,200.0,3287.56,3287.56,3286.82,3286.82,200.0
2025-01-08 13:10:00,3285.53,3285.53,3285.4,3285.4,200.0,3285.53,3285.53,3285.4,3285.4,200.0
2025-01-08 13:20:00,3292.04,3292.57,3292.04,3292.57,300.0,3292.04,3292.57,3292.04,3292.57,300.0
2025-01-08 13:30:00,3290.97,3290.97,3288.68,3288.68,218.0,3290.97,3290.97,3288.68,3288.68,218.0
2025-01-08 13:40:00,3292.29,3292.29,3292.29,3292.29,103.0,3292.29,3292.29,3292.29,3292.29,103.0
2025-01-08 13:50:00,3282.86,3285.52,3282.86,3285.52,200.0,3282.86,3285.52,3282.86,3285.52,200.0
2025-01-08 14:00:00,3285.52,3285.52,3285.52,3285.52,0.0,3285.52,3285.52,3285.52,3285.52,0.0
2025-01-08 14:10:00,3285.52,3285.52,3285.52,3285.52,0.0,3285.52,3285.52,3285.52,3285.52,0.0
2025-01-08 14:20:00,3297.96,3297.96,3297.96,3297.96,100.0,3297.96,3297.96,3297.96,3297.96,100.0
2025-01-08 14:30:00,3297.96,3297.96,3297.96,3297.96,0.0,3297.96,3297.96,3297.96,3297.96,0.0
2025-01-08 14:40:00,3295.0,3295.0,3290.22,3290.22,600.0,3295.0,3295.0,3290.22,3290.22,600.0
2025-01-08 14:50:00,3291.75,3291.75,3291.75,3291.75,100.0,3291.75,3291.75,3291.75,3291.75,100.0
2025-01-08 15:00:00,3299.83,3299.83,3299.83,3299.83,100.0,3299.83,3299.83,3299.83,3299.83,100.0
2025-01-08 15:10:00,3299.83,3299.83,3299.83,3299.83,0.0,3299.83,3299.83,3299.83,3299.83,0.0
2025-01-08 15:20:00,3299.31,3300.8,3299.31,3300.8,330.0,3299.31,3300.8,3299.31,3300.8,330.0
2025-01-08 15:30:00,3300.77,3300.77,3297.46,3297.46,600.0,3300.77,3300.77,3297.46,3297.46,600.0
2025-01-08 15:40:00,3295.35,3300.05,3295.34,3300.05,779.0,3295.35,3300.05,3295.34,3300.05,779.0
2025-01-08 15:50:00,3302.11,3305.23,3299.08,3303.57,1583.0,3302.11,3305.23,3299.08,3303.57,1583.0
2025-01-10 09:30:00,3235.01,3288.1,3232.93,3246.35,4963.0,3235.01,3288.1,3232.93,3246.35,4963.0
2025-01-10 09:40:00,3260.2,3260.2,3258.1,3258.1,442.0,3260.2,3260.2,3258.1,3258.1,442.0
2025-01-10 09:50:00,3245.48,3267.97,3245.48,3267.97,270.0,3245.48,3267.97,3245.48,3267.97,270.0
2025-01-10 10:00:00,3255.17,3255.17,3255.17,3255.17,174.0,3255.17,3255.17,3255.17,3255.17,174.0
2025-01-10 10:10:00,3260.0,3260.0,3255.98,3259.52,1300.0,3260.0,3260.0,3255.98,3259.52,1300.0
2025-01-10 10:20:00,3260.35,3260.35,3260.34,3260.35,100.0,3260.35,3260.35,3260.34,3260.35,100.0
2025-01-10 10:30:00,3266.33,3266.33,3266.33,3266.33,100.0,3266.33,3266.33,3266.33,3266.33,100.0
2025-01-10 10:40:00,3266.44,3266.44,3266.44,3266.44,100.0,3266.44,3266.44,3266.44,3266.44,100.0
2025-01-10 10:50:00,3272.91,3272.92,3271.75,3271.75,300.0,3272.91,3272.92,3271.75,3271.75,300.0
2025-01-10 11:00:00,3271.75,3271.75,3271.75,3271.75,0.0,3271.75,3271.75,3271.75,3271.75,0.0
2025-01-10 11:10:00,3278.01,3278.01,3278.0,3278.01,347.0,3278.01,3278.01,3278.0,3278.01,347.0
2025-01-10 11:20:00,3280.81,3285.33,3277.45,3278.52,500.0,3280.81,3285.33,3277.45,3278.52,500.0
2025-01-10 11:30:00,3278.52,3278.52,3278.52,3278.52,0.0,3278.52,3278.52,3278.52,3278.52,0.0
2025-01-10 11:40:00,3278.52,3278.52,3278.52,3278.52,0.0,3278.52,3278.52,3278.52,3278.52,0.0
2025-01-10 11:50:00,3274.84,3274.84,3274.84,3274.84,132.0,3274.84,3274.84,3274.84,3274.84,132.0
2025-01-10 12:00:00,3274.84,3274.84,3274.84,3274.84,0.0,3274.84,3274.84,3274.84,3274.84,0.0
2025-01-10 12:10:00,3264.91,3264.92,3264.91,3264.91,100.0,3264.91,3264.92,3264.91,3264.91,100.0
2025-01-10 12:20:00,3266.49,3266.49,3266.49,3266.49,100.0,3266.49,3266.49,3266.49,3266.49,100.0
2025-01-10 12:30:00,3266.49,3266.49,3266.49,3266.49,0.0,3266.49,3266.49,3266.49,3266.49,0.0
2025-01-10 12:40:00,3265.0,3265.11,3265.0,3265.11,351.0,3265.0,3265.11,3265.0,3265.11,351.0
2025-01-10 12:50:00,3259.73,3264.22,3256.42,3256.43,943.0,3259.73,3264.22,3256.42,3256.43,943.0
2025-01-10 13:00:00,3260.0,3260.0,3260.0,3260.0,100.0,3260.0,3260.0,3260.0,3260.0,100.0
2025-01-10 13:10:00,3261.93,3261.93,3261.93,3261.93,100.0,3261.93,3261.93,3261.93,3261.93,100.0
2025-01-10 13:20:00,3269.72,3269.72,3269.72,3269.72,165.0,3269.72,3269.72,3269.72,3269.72,165.0
2025-01-10 13:30:00,3266.51,3266.51,3266.51,3266.51,100.0,3266.51,3266.51,3266.51,3266.51,100.0
2025-01-10 13:40:00,3266.51,3266.51,3266.51,3266.51,0.0,3266.51,3266.51,3266.51,3266.51,0.0
2025-01-10 13:50:00,3266.51,3266.51,3266.51,3266.51,0.0,3266.51,3266.51,3266.51,3266.51,0.0
2025-01-10 14:00:00,3273.88,3273.88,3273.31,3273.31,200.0,3273.88,3273.88,3273.31,3273.31,200.0
2025-01-10 14:10:00,3274.01,3274.01,3273.2,3273.2,443.0,3274.01,3274.01,3273.2,3273.2,443.0
2025-01-10 14:20:00,3267.4,3267.4,3267.4,3267.4,100.0,3267.4,3267.4,3267.4,3267.4,100.0
2025-01-10 14:30:00,3267.4,3267.4,3267.4,3267.4,0.0,3267.4,3267.4,3267.4,3267.4,0.0
2025-01-10 14:40:00,3269.83,3270.0,3266.5,3266.5,501.0,3269.83,3270.0,3266.5,3266.5,501.0
2025-01-10 14:50:00,3267.77,3267.77,3261.93,3263.57,828.0,3267.77,3267.77,3261.93,3263.57,828.0
2025-01-10 15:00:00,3266.16,3268.57,3266.15,3268.57,1017.0,3266.16,3268.57,3266.15,3268.57,1017.0
2025-01-10 15:10:00,3263.65,3263.65,3261.38,3261.38,400.0,3263.65,3263.65,3261.38,3261.38,400.0
2025-01-10 15:20:00,3263.93,3263.93,3262.97,3262.97,725.0,3263.93,3263.93,3262.97,3262.97,725.0
2025-01-10 15:30:00,3260.56,3262.45,3260.55,3260.6,300.0,3260.56,3262.45,3260.55,3260.6,300.0
2025-01-10 15:40:00,3259.34,3262.43,3259.34,3261.83,605.0,3259.34,3262.43,3259.34,3261.83,605.0
2025-01-10 15:50:00,3255.54,3259.47,3251.72,3255.18,6043.0,3255.54,3259.47,3251.72,3255.18,6043.0
2025-01-13 09:30:00,3237.12,3241.01,3237.12,3241.01,1035.0,3237.12,3241.01,3237.12,3241.01,1035.0
2025-01-13 09:40:00,3250.0,3250.0,3250.0,3250.0,140.0,3250.0,3250.0,3250.0,3250.0,140.0
2025-01-13 09:50:00,3260.0,3260.0,3260.0,3260.0,100.0,3260.0,3260.0,3260.0,3260.0,100.0
2025-01-13 10:00:00,3261.83,3262.73,3261.82,3262.73,287.0,3261.83,3262.73,3261.82,3262.73,287.0
2025-01-13 10:10:00,3255.44,3259.4,3255.44,3259.4,200.0,3255.44,3259.4,3255.44,3259.4,200.0
2025-01-13 10:20:00,3258.79,3260.62,3258.69,3260.62,600.0,3258.79,3260.62,3258.69,3260.62,600.0
2025-01-13 10:30:00,3261.93,3262.18,3259.52,3259.52,432.0,3261.93,3262.18,3259.52,3259.52,432.0
2025-01-13 10:40:00,3251.17,3259.54,3251.17,3259.54,972.0,3251.17,3259.54,3251.17,3259.54,972.0
2025-01-13 10:50:00,3254.65,3260.95,3254.64,3260.02,886.0,3254.65,3260.95,3254.64,3260.02,886.0
2025-01-13 11:00:00,3262.59,3263.75,3262.59,3263.75,373.0,3262.59,3263.75,3262.59,3263.75,373.0
2025-01-13 11:10:00,3263.06,3270.31,3261.79,3270.31,1536.0,3263.06,3270.31,3261.79,3270.31,1536.0
2025-01-13 11:20:00,3266.38,3276.62,3265.9,3276.62,1200.0,3266.38,3276.62,3265.9,3276.62,1200.0
2025-01-13 11:30:00,3270.31,3276.9,3270.18,3271.02,900.0,3270.31,3276.9,3270.18,3271.02,900.0
2025-01-13 11:40:00,3272.27,3272.27,3272.27,3272.27,100.0,3272.27,3272.27,3272.27,3272.27,100.0
2025-01-13 11:50:00,3276.83,3276.83,3276.83,3276.83,100.0,3276.83,3276.83,3276.83,3276.83,100.0
2025-01-13 12:00:00,3270.99,3270.99,3270.98,3270.99,100.0,3270.99,3270.99,3270.98,3270.99,100.0
2025-01-13 12:10:00,3271.0,3271.0,3266.25,3267.22,875.0,3271.0,3271.0,3266.25,3267.22,875.0
2025-01-13 12:20:00,3270.11,3270.11,3267.46,3267.47,300.0,3270.11,3270.11,3267.46,3267.47,300.0
2025-01-13 12:30:00,3265.39,3267.47,3262.57,3262.57,600.0,3265.39,3267.47,3262.57,3262.57,600.0
2025-01-13 12:40:00,3260.36,3260.95,3258.49,3258.49,500.0,3260.36,3260.95,3258.49,3258.49,500.0
2025-01-13 12:50:00,3260.67,3263.13,3260.67,3263.13,300.0,3260.67,3263.13,3260.67,3263.13,300.0
2025-01-13 13:00:00,3261.41,3261.41,3254.49,3254.49,318.0,3261.41,3261.41,3254.49,3254.49,318.0
2025-01-13 13:10:00,3258.93,3258.93,3258.93,3258.93,300.0,3258.93,3258.93,3258.93,3258.93,300.0
2025-01-13 13:20:00,3255.9,3258.93,3255.9,3258.93,301.0,3255.9,3258.93,3255.9,3258.93,301.0
2025-01-13 13:30:00,3259.52,3259.52,3259.51,3259.52,100.0,3259.52,3259.52,3259.51,3259.52,100.0
2025-01-13 13:40:00,3255.18,3258.24,3255.0,3255.51,1404.0,3255.18,3258.24,3255.0,3255.51,1404.0
2025-01-13 13:50:00,3253.46,3259.05,3253.46,3258.37,1100.0,3253.46,3259.05,3253.46,3258.37,1100.0
2025-01-13 14:00:00,3254.96,3254.96,3254.96,3254.96,100.0,3254.96,3254.96,3254.96,3254.96,100.0
2025-01-13 14:10:00,3255.98,3258.66,3255.98,3257.0,500.0,3255.98,3258.66,3255.98,3257.0,500.0
2025-01-13 14:20:00,3252.4,3252.4,3252.4,3252.4,123.0,3252.4,3252.4,3252.4,3252.4,123.0
2025-01-13 14:30:00,3252.4,3252.4,3252.4,3252.4,0.0,3252.4,3252.4,3252.4,3252.4,0.0
2025-01-13 14:40:00,3253.02,3255.7,3247.72,3247.72,700.0,3253.02,3255.7,3247.72,3247.72,700.0
2025-01-13 14:50:00,3248.66,3250.5,3248.66,3250.5,400.0,3248.66,3250.5,3248.66,3250.5,400.0
2025-01-13 15:00:00,3250.7,3250.7,3248.88,3250.7,600.0,3250.7,3250.7,3248.88,3250.7,600.0
2025-01-13 15:10:00,3254.37,3254.37,3254.36,3254.37,100.0,3254.37,3254.37,3254.36,3254.37,100.0
2025-01-13 15:20:00,3251.94,3252.87,3250.5,3252.01,1510.0,3251.94,3252.87,3250.5,3252.01,1510.0
2025-01-13 15:30:00,3245.23,3245.23,3241.06,3243.51,2007.0,3245.23,3245.23,3241.06,3243.51,2007.0
2025-01-13 15:40:00,3243.51,3243.85,3243.5,3243.51,899.0,3243.51,3243.85,3243.5,3243.51,899.0
2025-01-13 15:50:00,3241.06,3244.2,3232.87,3240.01,3259.0,3241.06,3244.2,3232.87,3240.01,3259.0
2025-01-14 09:30:00,3246.8,3256.87,3246.8,3256.87,626.0,3246.8,3256.87,3246.8,3256.87,626.0
2025-01-14 09:40:00,3256.87,3256.87,3256.87,3256.87,0.0,3256.87,3256.87,3256.87,3256.87,0.0
2025-01-14 09:50:00,3247.23,3247.23,3247.23,3247.23,100.0,3247.23,3247.23,3247.23,3247.23,100.0
2025-01-14 10:00:00,3246.72,3256.2,3246.72,3256.2,858.0,3246.72,3256.2,3246.72,3256.2,858.0
2025-01-14 10:10:00,3256.2,3257.5,3256.2,3257.5,200.0,3256.2,3257.5,3256.2,3257.5,200.0
2025-01-14 10:20:00,3257.5,3257.5,3257.5,3257.5,0.0,3257.5,3257.5,3257.5,3257.5,0.0
2025-01-14 10:30:00,3259.21,3259.21,3255.13,3255.14,200.0,3259.21,3259.21,3255.13,3255.14,200.0
2025-01-14 10:40:00,3251.58,3251.58,3251.58,3251.58,100.0,3251.58,3251.58,3251.58,3251.58,100.0
2025-01-14 10:50:00,3251.58,3251.58,3251.58,3251.58,0.0,3251.58,3251.58,3251.58,3251.58,0.0
2025-01-14 11:00:00,3242.81,3242.81,3236.35,3236.36,500.0,3242.81,3242.81,3236.35,3236.36,500.0
2025-01-14 11:10:00,3237.11,3237.11,3237.1,3237.11,100.0,3237.11,3237.11,3237.1,3237.11,100.0
2025-01-14 11:20:00,3237.11,3237.11,3237.11,3237.11,0.0,3237.11,3237.11,3237.11,3237.11,0.0
2025-01-14 11:30:00,3237.11,3237.11,3237.11,3237.11,0.0,3237.11,3237.11,3237.11,3237.11,0.0
2025-01-14 11:40:00,3231.38,3231.38,3231.37,3231.38,100.0,3231.38,3231.38,3231.37,3231.38,100.0
2025-01-14 11:50:00,3224.07,3224.07,3220.75,3220.75,200.0,3224.07,3224.07,3220.75,3220.75,200.0
2025-01-14 12:00:00,3220.61,3220.61,3220.61,3220.61,100.0,3220.61,3220.61,3220.61,3220.61,100.0
2025-01-14 12:10:00,3224.44,3224.44,3224.44,3224.44,100.0,3224.44,3224.44,3224.44,3224.44,100.0
2025-01-14 12:20:00,3224.44,3224.44,3224.44,3224.44,0.0,3224.44,3224.44,3224.44,3224.44,0.0
2025-01-14 12:30:00,3219.82,3219.82,3218.2,3218.2,400.0,3219.82,3219.82,3218.2,3218.2,400.0
2025-01-14 12:40:00,3218.2,3218.2,3218.2,3218.2,0.0,3218.2,3218.2,3218.2,3218.2,0.0
2025-01-14 12:50:00,3223.71,3223.71,3223.71,3223.71,100.0,3223.71,3223.71,3223.71,3223.71,100.0
2025-01-14 13:00:00,3224.49,3224.49,3224.49,3224.49,100.0,3224.49,3224.49,3224.49,3224.49,100.0
2025-01-14 13:10:00,3225.86,3229.44,3225.85,3229.28,479.0,3225.86,3229.44,3225.85,3229.28,479.0
2025-01-14 13:20:00,3229.28,3229.28,3229.28,3229.28,0.0,3229.28,3229.28,3229.28,3229.28,0.0
2025-01-14 13:30:00,3229.28,3229.28,3229.28,3229.28,0.0,3229.28,3229.28,3229.28,3229.28,0.0
2025-01-14 13:40:00,3230.74,3232.98,3230.74,3232.98,200.0,3230.74,3232.98,3230.74,3232.98,200.0
2025-01-14 13:50:00,3232.98,3232.98,3232.98,3232.98,0.0,3232.98,3232.98,3232.98,3232.98,0.0
2025-01-14 14:00:00,3231.74,3237.07,3231.73,3237.07,529.0,3231.74,3237.07,3231.73,3237.07,529.0
2025-01-14 14:10:00,3237.07,3237.07,3237.07,3237.07,0.0,3237.07,3237.07,3237.07,3237.07,0.0
2025-01-14 14:20:00,3240.82,3240.82,3237.27,3237.27,300.0,3240.82,3240.82,3237.27,3237.27,300.0
2025-01-14 14:30:00,3237.27,3237.27,3237.27,3237.27,0.0,3237.27,3237.27,3237.27,3237.27,0.0
2025-01-14 14:40:00,3237.38,3237.38,3237.38,3237.38,100.0,3237.38,3237.38,3237.38,3237.38,100.0
2025-01-14 14:50:00,3232.0,3232.0,3232.0,3232.0,100.0,3232.0,3232.0,3232.0,3232.0,100.0
2025-01-14 15:00:00,3231.43,3232.0,3225.74,3225.75,773.0,3231.43,3232.0,3225.74,3225.75,773.0
2025-01-14 15:10:00,3224.58,3225.34,3224.58,3225.34,702.0,3224.58,3225.34,3224.58,3225.34,702.0
2025-01-14 15:20:00,3220.39,3224.52,3220.36,3224.52,500.0,3220.39,3224.52,3220.36,3224.52,500.0
2025-01-14 15:30:00,3222.59,3225.29,3220.29,3220.29,350.0,3222.59,3225.29,3220.29,3220.29,350.0
2025-01-14 15:40:00,3221.39,3222.56,3221.39,3222.56,603.0,3221.39,3222.56,3221.39,3222.56,603.0
2025-01-14 15:50:00,3220.22,3231.82,3218.33,3231.82,2024.0,3220.22,3231.82,3218.33,3231.82,2024.0
2025-01-15 09:30:00,3252.92,3252.92,3240.13,3247.49,1098.0,3252.92,3252.92,3240.13,3247.49,1098.0
2025-01-15 09:40:00,3254.48,3254.48,3253.28,3253.28,200.0,3254.48,3254.48,3253.28,3253.28,200.0
2025-01-15 09:50:00,3243.4,3252.48,3243.4,3252.48,697.0,3243.4,3252.48,3243.4,3252.48,697.0
2025-01-15 10:00:00,3242.35,3242.35,3242.35,3242.35,109.0,3242.35,3242.35,3242.35,3242.35,109.0
2025-01-15 10:10:00,3248.85,3248.85,3247.12,3247.12,408.0,3248.85,3248.85,3247.12,3247.12,408.0
2025-01-15 10:20:00,3244.93,3244.93,3240.18,3244.42,665.0,3244.93,3244.93,3240.18,3244.42,665.0
2025-01-15 10:30:00,3249.95,3249.95,3233.99,3234.0,657.0,3249.95,3249.95,3233.99,3234.0,657.0
2025-01-15 10:40:00,3234.91,3234.92,3219.19,3219.19,1163.0,3234.91,3234.92,3219.19,3219.19,1163.0
2025-01-15 10:50:00,3233.87,3233.87,3227.14,3229.24,705.0,3233.87,3233.87,3227.14,3229.24,705.0
2025-01-15 11:00:00,3229.24,3229.24,3229.24,3229.24,0.0,3229.24,3229.24,3229.24,3229.24,0.0
2025-01-15 11:10:00,3222.89,3222.89,3222.89,3222.89,100.0,3222.89,3222.89,3222.89,3222.89,100.0
2025-01-15 11:20:00,3222.89,3222.89,3222.89,3222.89,0.0,3222.89,3222.89,3222.89,3222.89,0.0
2025-01-15 11:30:00,3211.73,3211.73,3211.5,3211.51,300.0,3211.73,3211.73,3211.5,3211.51,300.0
2025-01-15 11:40:00,3211.51,3211.51,3211.51,3211.51,0.0,3211.51,3211.51,3211.51,3211.51,0.0
2025-01-15 11:50:00,3215.0,3219.0,3213.58,3219.0,788.0,3215.0,3219.0,3213.58,3219.0,788.0
2025-01-15 12:00:00,3221.16,3221.16,3221.16,3221.16,100.0,3221.16,3221.16,3221.16,3221.16,100.0
2025-01-15 12:10:00,3224.73,3224.73,3224.73,3224.73,100.0,3224.73,3224.73,3224.73,3224.73,100.0
2025-01-15 12:20:00,3220.63,3220.64,3220.63,3220.63,100.0,3220.63,3220.64,3220.63,3220.63,100.0
2025-01-15 12:30:00,3228.56,3231.0,3228.56,3231.0,200.0,3228.56,3231.0,3228.56,3231.0,200.0
2025-01-15 12:40:00,3230.46,3233.87,3229.74,3229.75,637.0,3230.46,3233.87,3229.74,3229.75,637.0
2025-01-15 12:50:00,3229.75,3229.75,3229.75,3229.75,0.0,3229.75,3229.75,3229.75,3229.75,0.0
2025-01-15 13:00:00,3229.75,3229.75,3229.75,3229.75,0.0,3229.75,3229.75,3229.75,3229.75,0.0
2025-01-15 13:10:00,3233.87,3233.87,3233.87,3233.87,100.0,3233.87,3233.87,3233.87,3233.87,100.0
2025-01-15 13:20:00,3233.87,3233.87,3233.87,3233.87,0.0,3233.87,3233.87,3233.87,3233.87,0.0
2025-01-15 13:30:00,3233.87,3233.87,3233.87,3233.87,0.0,3233.87,3233.87,3233.87,3233.87,0.0
2025-01-15 13:40:00,3236.69,3236.69,3230.44,3230.44,313.0,3236.69,3236.69,3230.44,3230.44,313.0
2025-01-15 13:50:00,3230.44,3230.44,3230.44,3230.44,0.0,3230.44,3230.44,3230.44,3230.44,0.0
2025-01-15 14:00:00,3240.9,3240.95,3240.9,3240.95,322.0,3240.9,3240.95,3240.9,3240.95,322.0
2025-01-15 14:10:00,3235.72,3235.72,3235.72,3235.72,100.0,3235.72,3235.72,3235.72,3235.72,100.0
2025-01-15 14:20:00,3235.72,3235.72,3235.72,3235.72,0.0,3235.72,3235.72,3235.72,3235.72,0.0
2025-01-15 14:30:00,3234.65,3234.65,3234.64,3234.65,100.0,3234.65,3234.65,3234.64,3234.65,100.0
2025-01-15 14:40:00,3240.95,3245.5,3240.95,3245.5,200.0,3240.95,3245.5,3240.95,3245.5,200.0
2025-01-15 14:50:00,3238.0,3238.0,3238.0,3238.0,100.0,3238.0,3238.0,3238.0,3238.0,100.0
2025-01-15 15:00:00,3239.99,3239.99,3239.99,3239.99,101.0,3239.99,3239.99,3239.99,3239.99,101.0
2025-01-15 15:10:00,3234.92,3234.92,3227.61,3227.61,600.0,3234.92,3234.92,3227.61,3227.61,600.0
2025-01-15 15:20:00,3226.12,3226.12,3226.12,3226.12,100.0,3226.12,3226.12,3226.12,3226.12,100.0
2025-01-15 15:30:00,3223.14,3228.47,3220.67,3228.47,1427.0,3223.14,3228.47,3220.67,3228.47,1427.0
2025-01-15 15:40:00,3221.74,3221.74,3218.84,3218.84,500.0,3221.74,3221.74,3218.84,3218.84,500.0
2025-01-15 15:50:00,3212.2,3212.2,3203.25,3203.59,4350.0,3212.2,3212.2,3203.25,3203.59,4350.0
2025-01-16 09:30:00,3212.75,3217.33,3203.67,3217.33,1501.0,3212.75,3217.33,3203.67,3217.33,1501.0
2025-01-16 09:40:00,3217.33,3217.33,3217.33,3217.33,0.0,3217.33,3217.33,3217.33,3217.33,0.0
2025-01-16 09:50:00,3217.33,3217.33,3217.33,3217.33,0.0,3217.33,3217.33,3217.33,3217.33,0.0
2025-01-16 10:00:00,3188.55,3189.25,3182.27,3187.61,500.0,3188.55,3189.25,3182.27,3187.61,500.0
2025-01-16 10:10:00,3192.37,3192.37,3186.96,3186.96,513.0,3192.37,3192.37,3186.96,3186.96,513.0
2025-01-16 10:20:00,3184.52,3184.52,3180.01,3180.02,800.0,3184.52,3184.52,3180.01,3180.02,800.0
2025-01-16 10:30:00,3182.66,3183.92,3182.65,3183.92,200.0,3182.66,3183.92,3182.65,3183.92,200.0
2025-01-16 10:40:00,3188.32,3192.94,3188.32,3188.91,900.0,3188.32,3192.94,3188.32,3188.91,900.0
2025-01-16 10:50:00,3188.91,3189.07,3188.9,3189.07,200.0,3188.91,3189.07,3188.9,3189.07,200.0
2025-01-16 11:00:00,3188.91,3190.43,3183.79,3183.79,700.0,3188.91,3190.43,3183.79,3183.79,700.0
2025-01-16 11:10:00,3176.01,3176.01,3176.0,3176.01,100.0,3176.01,3176.01,3176.0,3176.01,100.0
2025-01-16 11:20:00,3183.21,3183.21,3181.92,3181.92,300.0,3183.21,3183.21,3181.92,3181.92,300.0
2025-01-16 11:30:00,3181.92,3181.92,3181.92,3181.92,0.0,3181.92,3181.92,3181.92,3181.92,0.0
2025-01-16 11:40:00,3178.9,3178.9,3176.85,3176.85,311.0,3178.9,3178.9,3176.85,3176.85,311.0
2025-01-16 11:50:00,3181.74,3182.0,3181.13,3181.13,755.0,3181.74,3182.0,3181.13,3181.13,755.0
2025-01-16 12:00:00,3182.31,3182.31,3177.85,3177.91,1948.0,3182.31,3182.31,3177.85,3177.91,1948.0
2025-01-16 12:10:00,3175.95,3177.78,3172.7,3172.7,910.0,3175.95,3177.78,3172.7,3172.7,910.0
2025-01-16 12:20:00,3170.67,3170.67,3170.67,3170.67,346.0,3170.67,3170.67,3170.67,3170.67,346.0
2025-01-16 12:30:00,3167.49,3168.59,3167.49,3168.59,400.0,3167.49,3168.59,3167.49,3168.59,400.0
2025-01-16 12:40:00,3168.59,3168.59,3168.59,3168.59,0.0,3168.59,3168.59,3168.59,3168.59,0.0
2025-01-16 12:50:00,3164.21,3164.21,3164.21,3164.21,100.0,3164.21,3164.21,3164.21,3164.21,100.0
2025-01-16 13:00:00,3166.65,3166.65,3166.65,3166.65,100.0,3166.65,3166.65,3166.65,3166.65,100.0
2025-01-16 13:10:00,3164.13,3164.13,3162.0,3162.56,500.0,3164.13,3164.13,3162.0,3162.56,500.0
2025-01-16 13:20:00,3162.56,3162.56,3162.56,3162.56,0.0,3162.56,3162.56,3162.56,3162.56,0.0
2025-01-16 13:30:00,3165.79,3174.53,3165.79,3174.53,509.0,3165.79,3174.53,3165.79,3174.53,509.0
2025-01-16 13:40:00,3179.05,3179.05,3175.04,3175.04,300.0,3179.05,3179.05,3175.04,3175.04,300.0
2025-01-16 13:50:00,3175.02,3175.02,3171.24,3171.69,300.0,3175.02,3175.02,3171.24,3171.69,300.0
2025-01-16 14:00:00,3176.73,3176.73,3168.25,3168.25,308.0,3176.73,3176.73,3168.25,3168.25,308.0
2025-01-16 14:10:00,3168.25,3168.25,3168.25,3168.25,0.0,3168.25,3168.25,3168.25,3168.25,0.0
2025-01-16 14:20:00,3181.76,3181.76,3181.75,3181.76,100.0,3181.76,3181.76,3181.75,3181.76,100.0
2025-01-16 14:30:00,3186.66,3186.66,3185.9,3185.9,400.0,3186.66,3186.66,3185.9,3185.9,400.0
2025-01-16 14:40:00,3186.96,3186.96,3184.05,3184.05,300.0,3186.96,3186.96,3184.05,3184.05,300.0
2025-01-16 14:50:00,3187.45,3187.45,3187.45,3187.45,100.0,3187.45,3187.45,3187.45,3187.45,100.0
2025-01-16 15:00:00,3185.95,3185.95,3183.38,3183.39,200.0,3185.95,3185.95,3183.38,3183.39,200.0
2025-01-16 15:10:00,3184.03,3184.03,3177.26,3177.26,317.0,3184.03,3184.03,3177.26,3177.26,317.0
2025-01-16 15:20:00,3180.06,3185.52,3180.06,3184.97,1332.0,3180.06,3185.52,3180.06,3184.97,1332.0
2025-01-16 15:30:00,3187.27,3193.42,3187.27,3193.41,502.0,3187.27,3193.42,3187.27,3193.41,502.0
2025-01-16 15:40:00,3194.07,3200.89,3193.24,3200.89,1392.0,3194.07,3200.89,3193.24,3200.89,1392.0
2025-01-16 15:50:00,3197.81,3199.94,3190.03,3192.39,3539.0,3197.81,3199.94,3190.03,3192.39,3539.0
2025-01-17 09:30:00,3207.68,3225.0,3207.68,3217.14,11288.0,3207.68,3225.0,3207.68,3217.14,11288.0
2025-01-17 09:40:00,3217.25,3225.06,3217.24,3224.39,1100.0,3217.25,3225.06,3217.24,3224.39,1100.0
2025-01-17 09:50:00,3218.7,3218.7,3218.7,3218.7,100.0,3218.7,3218.7,3218.7,3218.7,100.0
2025-01-17 10:00:00,3227.87,3229.19,3227.86,3229.19,211.0,3227.87,3229.19,3227.86,3229.19,211.0
2025-01-17 10:10:00,3229.21,3230.85,3229.21,3230.85,454.0,3229.21,3230.85,3229.21,3230.85,454.0
2025-01-17 10:20:00,3222.76,3222.76,3222.76,3222.76,100.0,3222.76,3222.76,3222.76,3222.76,100.0
2025-01-17 10:30:00,3220.91,3220.91,3218.11,3218.11,200.0,3220.91,3220.91,3218.11,3218.11,200.0
2025-01-17 10:40:00,3202.13,3213.15,3202.13,3211.14,1302.0,3202.13,3213.15,3202.13,3211.14,1302.0
2025-01-17 10:50:00,3215.09,3215.51,3209.17,3215.51,450.0,3215.09,3215.51,3209.17,3215.51,450.0
2025-01-17 11:00:00,3219.81,3219.81,3215.65,3215.65,403.0,3219.81,3219.81,3215.65,3215.65,403.0
2025-01-17 11:10:00,3219.63,3220.2,3219.63,3220.2,217.0,3219.63,3220.2,3219.63,3220.2,217.0
2025-01-17 11:20:00,3215.27,3215.27,3215.27,3215.27,100.0,3215.27,3215.27,3215.27,3215.27,100.0
2025-01-17 11:30:00,3206.62,3206.62,3206.61,3206.62,115.0,3206.62,3206.62,3206.61,3206.62,115.0
2025-01-17 11:40:00,3213.74,3213.74,3213.73,3213.74,100.0,3213.74,3213.74,3213.73,3213.74,100.0
2025-01-17 11:50:00,3216.02,3216.02,3212.01,3212.01,218.0,3216.02,3216.02,3212.01,3212.01,218.0
2025-01-17 12:00:00,3212.01,3212.01,3212.01,3212.01,0.0,3212.01,3212.01,3212.01,3212.01,0.0
2025-01-17 12:10:00,3212.01,3212.01,3212.01,3212.01,0.0,3212.01,3212.01,3212.01,3212.01,0.0
2025-01-17 12:20:00,3212.01,3212.01,3212.01,3212.01,0.0,3212.01,3212.01,3212.01,3212.01,0.0
2025-01-17 12:30:00,3212.01,3212.01,3212.01,3212.01,0.0,3212.01,3212.01,3212.01,3212.01,0.0
2025-01-17 12:40:00,3212.01,3212.01,3212.01,3212.01,0.0,3212.01,3212.01,3212.01,3212.01,0.0
2025-01-17 12:50:00,3216.23,3216.23,3210.57,3210.57,200.0,3216.23,3216.23,3210.57,3210.57,200.0
2025-01-17 13:00:00,3210.57,3210.57,3210.57,3210.57,0.0,3210.57,3210.57,3210.57,3210.57,0.0
2025-01-17 13:10:00,3215.32,3218.88,3215.16,3218.88,800.0,3215.32,3218.88,3215.16,3218.88,800.0
2025-01-17 13:20:00,3221.52,3221.52,3218.84,3218.85,500.0,3221.52,3221.52,3218.84,3218.85,500.0
2025-01-17 13:30:00,3224.0,3224.0,3216.36,3216.37,1323.0,3224.0,3224.0,3216.36,3216.37,1323.0
2025-01-17 13:40:00,3218.71,3218.71,3217.87,3217.87,600.0,3218.71,3218.71,3217.87,3217.87,600.0
2025-01-17 13:50:00,3217.87,3217.87,3216.21,3216.21,200.0,3217.87,3217.87,3216.21,3216.21,200.0
2025-01-17 14:00:00,3220.0,3220.0,3218.93,3218.93,300.0,3220.0,3220.0,3218.93,3218.93,300.0
2025-01-17 14:10:00,3223.0,3223.0,3219.79,3219.8,200.0,3223.0,3223.0,3219.79,3219.8,200.0
2025-01-17 14:20:00,3219.8,3220.0,3219.79,3220.0,300.0,3219.8,3220.0,3219.79,3220.0,300.0
2025-01-17 14:30:00,3220.0,3220.0,3220.0,3220.0,0.0,3220.0,3220.0,3220.0,3220.0,0.0
2025-01-17 14:40:00,3220.0,3220.0,3220.0,3220.0,0.0,3220.0,3220.0,3220.0,3220.0,0.0
2025-01-17 14:50:00,3219.8,3225.0,3219.28,3222.5,2472.0,3219.8,3225.0,3219.28,3222.5,2472.0
2025-01-17 15:00:00,3222.5,3222.5,3211.2,3220.31,1153.0,3222.5,3222.5,3211.2,3220.31,1153.0
2025-01-17 15:10:00,3223.49,3223.49,3220.29,3220.29,600.0,3223.49,3223.49,3220.29,3220.29,600.0
2025-01-17 15:20:00,3222.0,3225.75,3220.92,3224.54,1200.0,3222.0,3225.75,3220.92,3224.54,1200.0
2025-01-17 15:30:00,3225.7,3225.7,3224.76,3225.17,600.0,3225.7,3225.7,3224.76,3225.17,600.0
2025-01-17 15:40:00,3224.94,3227.94,3223.27,3226.79,2064.0,3224.94,3227.94,3223.27,3226.79,2064.0
2025-01-17 15:50:00,3227.95,3228.38,3213.43,3224.78,6403.0,3227.95,3228.38,3213.43,3224.78,6403.0
2025-01-21 09:30:00,3237.21,3283.83,3205.23,3283.83,4283.0,3237.21,3283.83,3205.23,3283.83,4283.0
2025-01-21 09:40:00,3278.75,3303.49,3278.74,3302.46,1100.0,3278.75,3303.49,3278.74,3302.46,1100.0
2025-01-21 09:50:00,3302.3,3302.3,3293.25,3293.25,634.0,3302.3,3302.3,3293.25,3293.25,634.0
2025-01-21 10:00:00,3293.25,3293.25,3293.25,3293.25,0.0,3293.25,3293.25,3293.25,3293.25,0.0
2025-01-21 10:10:00,3308.21,3308.21,3308.2,3308.21,100.0,3308.21,3308.21,3308.2,3308.21,100.0
2025-01-21 10:20:00,3310.0,3312.59,3309.1,3312.59,310.0,3310.0,3312.59,3309.1,3312.59,310.0
2025-01-21 10:30:00,3308.61,3308.61,3297.55,3297.55,1100.0,3308.61,3308.61,3297.55,3297.55,1100.0
2025-01-21 10:40:00,3305.0,3306.2,3303.13,3305.32,665.0,3305.0,3306.2,3303.13,3305.32,665.0
2025-01-21 10:50:00,3299.46,3305.9,3299.46,3299.63,820.0,3299.46,3305.9,3299.46,3299.63,820.0
2025-01-21 11:00:00,3301.97,3301.97,3301.97,3301.97,100.0,3301.97,3301.97,3301.97,3301.97,100.0
2025-01-21 11:10:00,3306.8,3307.38,3306.79,3307.38,200.0,3306.8,3307.38,3306.79,3307.38,200.0
2025-01-21 11:20:00,3307.38,3307.38,3307.38,3307.38,0.0,3307.38,3307.38,3307.38,3307.38,0.0
2025-01-21 11:30:00,3307.07,3307.07,3305.45,3305.45,500.0,3307.07,3307.07,3305.45,3305.45,500.0
2025-01-21 11:40:00,3306.52,3309.54,3306.51,3309.54,220.0,3306.52,3309.54,3306.51,3309.54,220.0
2025-01-21 11:50:00,3305.96,3305.96,3305.96,3305.96,100.0,3305.96,3305.96,3305.96,3305.96,100.0
2025-01-21 12:00:00,3305.96,3305.96,3305.96,3305.96,0.0,3305.96,3305.96,3305.96,3305.96,0.0
2025-01-21 12:10:00,3305.96,3305.96,3305.96,3305.96,0.0,3305.96,3305.96,3305.96,3305.96,0.0
2025-01-21 12:20:00,3299.73,3299.73,3299.72,3299.73,100.0,3299.73,3299.73,3299.72,3299.73,100.0
2025-01-21 12:30:00,3294.1,3303.72,3294.09,3303.72,492.0,3294.1,3303.72,3294.09,3303.72,492.0
2025-01-21 12:40:00,3303.72,3303.72,3303.72,3303.72,0.0,3303.72,3303.72,3303.72,3303.72,0.0
2025-01-21 12:50:00,3305.16,3305.16,3295.59,3295.59,310.0,3305.16,3305.16,3295.59,3295.59,310.0
2025-01-21 13:00:00,3288.99,3288.99,3288.99,3288.99,300.0,3288.99,3288.99,3288.99,3288.99,300.0
2025-01-21 13:10:00,3288.99,3288.99,3288.99,3288.99,0.0,3288.99,3288.99,3288.99,3288.99,0.0
2025-01-21 13:20:00,3294.58,3300.61,3294.58,3300.61,300.0,3294.58,3300.61,3294.58,3300.61,300.0
2025-01-21 13:30:00,3296.14,3296.14,3296.14,3296.14,100.0,3296.14,3296.14,3296.14,3296.14,100.0
2025-01-21 13:40:00,3296.14,3296.14,3296.14,3296.14,0.0,3296.14,3296.14,3296.14,3296.14,0.0
2025-01-21 13:50:00,3296.14,3296.14,3296.14,3296.14,0.0,3296.14,3296.14,3296.14,3296.14,0.0
2025-01-21 14:00:00,3296.14,3296.14,3296.14,3296.14,0.0,3296.14,3296.14,3296.14,3296.14,0.0
2025-01-21 14:10:00,3297.0,3297.0,3297.0,3297.0,300.0,3297.0,3297.0,3297.0,3297.0,300.0
2025-01-21 14:20:00,3297.05,3297.05,3290.86,3290.86,300.0,3297.05,3297.05,3290.86,3290.86,300.0
2025-01-21 14:30:00,3292.41,3292.41,3292.41,3292.41,100.0,3292.41,3292.41,3292.41,3292.41,100.0
2025-01-21 14:40:00,3290.36,3292.39,3290.36,3292.39,235.0,3290.36,3292.39,3290.36,3292.39,235.0
2025-01-21 14:50:00,3286.78,3286.78,3286.78,3286.78,160.0,3286.78,3286.78,3286.78,3286.78,160.0
2025-01-21 15:00:00,3286.78,3286.78,3286.78,3286.78,0.0,3286.78,3286.78,3286.78,3286.78,0.0
2025-01-21 15:10:00,3290.89,3291.23,3290.56,3291.23,400.0,3290.89,3291.23,3290.56,3291.23,400.0
2025-01-21 15:20:00,3291.23,3291.23,3291.23,3291.23,0.0,3291.23,3291.23,3291.23,3291.23,0.0
2025-01-21 15:30:00,3292.26,3293.98,3290.38,3292.04,1100.0,3292.26,3293.98,3290.38,3292.04,1100.0
2025-01-21 15:40:00,3291.72,3300.39,3291.71,3294.68,1372.0,3291.72,3300.39,3291.71,3294.68,1372.0
2025-01-21 15:50:00,3301.11,3304.33,3297.61,3297.93,2257.0,3301.11,3304.33,3297.61,3297.93,2257.0
2025-01-22 09:30:00,3301.64,3301.64,3276.5,3276.51,1000.0,3301.64,3301.64,3276.5,3276.51,1000.0
2025-01-22 09:40:00,3276.51,3276.51,3276.51,3276.51,0.0,3276.51,3276.51,3276.51,3276.51,0.0
2025-01-22 09:50:00,3282.2,3282.2,3282.19,3282.2,100.0,3282.2,3282.2,3282.19,3282.2,100.0
2025-01-22 10:00:00,3320.77,3320.77,3311.72,3311.72,200.0,3320.77,3320.77,3311.72,3311.72,200.0
2025-01-22 10:10:00,3311.72,3311.72,3311.72,3311.72,0.0,3311.72,3311.72,3311.72,3311.72,0.0
2025-01-22 10:20:00,3313.55,3314.86,3313.55,3314.86,326.0,3313.55,3314.86,3313.55,3314.86,326.0
2025-01-22 10:30:00,3316.25,3316.25,3314.75,3314.75,200.0,3316.25,3316.25,3314.75,3314.75,200.0
2025-01-22 10:40:00,3318.64,3323.11,3318.64,3323.11,200.0,3318.64,3323.11,3318.64,3323.11,200.0
2025-01-22 10:50:00,3318.55,3324.72,3318.55,3322.7,470.0,3318.55,3324.72,3318.55,3322.7,470.0
2025-01-22 11:00:00,3320.24,3323.0,3320.24,3322.43,300.0,3320.24,3323.0,3320.24,3322.43,300.0
2025-01-22 11:10:00,3320.97,3320.97,3320.96,3320.97,100.0,3320.97,3320.97,3320.96,3320.97,100.0
2025-01-22 11:20:00,3321.16,3328.94,3320.53,3323.7,1280.0,3321.16,3328.94,3320.53,3323.7,1280.0
2025-01-22 11:30:00,3323.0,3324.16,3323.0,3323.09,300.0,3323.0,3324.16,3323.0,3323.09,300.0
2025-01-22 11:40:00,3324.53,3330.0,3324.53,3330.0,517.0,3324.53,3330.0,3324.53,3330.0,517.0
2025-01-22 11:50:00,3331.35,3331.35,3331.35,3331.35,100.0,3331.35,3331.35,3331.35,3331.35,100.0
2025-01-22 12:00:00,3331.77,3331.77,3324.79,3324.79,489.0,3331.77,3331.77,3324.79,3324.79,489.0
2025-01-22 12:10:00,3324.79,3324.79,3324.79,3324.79,0.0,3324.79,3324.79,3324.79,3324.79,0.0
2025-01-22 12:20:00,3314.33,3314.33,3314.33,3314.33,100.0,3314.33,3314.33,3314.33,3314.33,100.0
2025-01-22 12:30:00,3318.6,3318.6,3316.73,3318.14,300.0,3318.6,3318.6,3316.73,3318.14,300.0
2025-01-22 12:40:00,3318.14,3318.14,3318.14,3318.14,0.0,3318.14,3318.14,3318.14,3318.14,0.0
2025-01-22 12:50:00,3311.39,3313.09,3311.39,3313.09,200.0,3311.39,3313.09,3311.39,3313.09,200.0
2025-01-22 13:00:00,3308.97,3310.27,3308.97,3310.27,237.0,3308.97,3310.27,3308.97,3310.27,237.0
2025-01-22 13:10:00,3310.27,3310.27,3310.27,3310.27,0.0,3310.27,3310.27,3310.27,3310.27,0.0
2025-01-22 13:20:00,3319.29,3319.29,3313.51,3313.52,858.0,3319.29,3319.29,3313.51,3313.52,858.0
2025-01-22 13:30:00,3315.12,3316.0,3315.12,3316.0,207.0,3315.12,3316.0,3315.12,3316.0,207.0
2025-01-22 13:40:00,3316.0,3316.0,3316.0,3316.0,0.0,3316.0,3316.0,3316.0,3316.0,0.0
2025-01-22 13:50:00,3316.0,3316.0,3316.0,3316.0,0.0,3316.0,3316.0,3316.0,3316.0,0.0
2025-01-22 14:00:00,3315.9,3317.57,3315.5,3317.57,300.0,3315.9,3317.57,3315.5,3317.57,300.0
2025-01-22 14:10:00,3317.57,3317.57,3317.57,3317.57,0.0,3317.57,3317.57,3317.57,3317.57,0.0
2025-01-22 14:20:00,3316.48,3316.48,3316.48,3316.48,100.0,3316.48,3316.48,3316.48,3316.48,100.0
2025-01-22 14:30:00,3316.48,3316.48,3316.48,3316.48,0.0,3316.48,3316.48,3316.48,3316.48,0.0
2025-01-22 14:40:00,3316.48,3316.48,3316.48,3316.48,0.0,3316.48,3316.48,3316.48,3316.48,0.0
2025-01-22 14:50:00,3316.48,3316.48,3316.48,3316.48,0.0,3316.48,3316.48,3316.48,3316.48,0.0
2025-01-22 15:00:00,3320.0,3323.05,3317.6,3323.05,300.0,3320.0,3323.05,3317.6,3323.05,300.0
2025-01-22 15:10:00,3318.01,3324.43,3318.01,3324.43,200.0,3318.01,3324.43,3318.01,3324.43,200.0
2025-01-22 15:20:00,3322.09,3324.79,3321.3,3324.79,500.0,3322.09,3324.79,3321.3,3324.79,500.0
2025-01-22 15:30:00,3325.07,3326.16,3321.63,3324.45,1176.0,3325.07,3326.16,3321.63,3324.45,1176.0
2025-01-22 15:40:00,3324.8,3324.8,3317.55,3317.55,1228.0,3324.8,3324.8,3317.55,3317.55,1228.0
2025-01-22 15:50:00,3317.54,3329.75,3317.54,3326.75,2522.0,3317.54,3329.75,3317.54,3326.75,2522.0
2025-01-23 09:30:00,3346.83,3346.83,3346.83,3346.83,1014.0,3346.83,3346.83,3346.83,3346.83,1014.0
2025-01-23 09:40:00,3333.32,3333.32,3333.31,3333.32,100.0,3333.32,3333.32,3333.31,3333.32,100.0
2025-01-23 09:50:00,3328.49,3328.49,3328.48,3328.49,500.0,3328.49,3328.49,3328.48,3328.49,500.0
2025-01-23 10:00:00,3328.37,3330.04,3328.37,3328.71,300.0,3328.37,3330.04,3328.37,3328.71,300.0
2025-01-23 10:10:00,3311.65,3311.66,3311.65,3311.65,182.0,3311.65,3311.66,3311.65,3311.65,182.0
2025-01-23 10:20:00,3315.35,3315.35,3315.35,3315.35,100.0,3315.35,3315.35,3315.35,3315.35,100.0
2025-01-23 10:30:00,3323.08,3323.08,3323.08,3323.08,100.0,3323.08,3323.08,3323.08,3323.08,100.0
2025-01-23 10:40:00,3327.13,3328.91,3327.12,3328.91,300.0,3327.13,3328.91,3327.12,3328.91,300.0
2025-01-23 10:50:00,3328.91,3328.91,3328.91,3328.91,0.0,3328.91,3328.91,3328.91,3328.91,0.0
2025-01-23 11:00:00,3328.91,3328.91,3328.91,3328.91,0.0,3328.91,3328.91,3328.91,3328.91,0.0
2025-01-23 11:10:00,3337.39,3350.32,3337.38,3350.32,267.0,3337.39,3350.32,3337.38,3350.32,267.0
2025-01-23 11:20:00,3344.62,3344.62,3344.62,3344.62,115.0,3344.62,3344.62,3344.62,3344.62,115.0
2025-01-23 11:30:00,3344.62,3344.62,3344.62,3344.62,0.0,3344.62,3344.62,3344.62,3344.62,0.0
2025-01-23 11:40:00,3349.0,3349.46,3346.83,3348.97,529.0,3349.0,3349.46,3346.83,3348.97,529.0
2025-01-23 11:50:00,3347.09,3347.09,3347.09,3347.09,100.0,3347.09,3347.09,3347.09,3347.09,100.0
2025-01-23 12:00:00,3347.09,3347.09,3347.09,3347.09,0.0,3347.09,3347.09,3347.09,3347.09,0.0
2025-01-23 12:10:00,3359.18,3359.18,3356.6,3356.6,225.0,3359.18,3359.18,3356.6,3356.6,225.0
2025-01-23 12:20:00,3363.32,3363.32,3363.31,3363.32,428.0,3363.32,3363.32,3363.31,3363.32,428.0
2025-01-23 12:30:00,3355.82,3358.43,3355.82,3358.43,570.0,3355.82,3358.43,3355.82,3358.43,570.0
2025-01-23 12:40:00,3359.09,3359.09,3359.09,3359.09,100.0,3359.09,3359.09,3359.09,3359.09,100.0
2025-01-23 12:50:00,3359.09,3359.09,3359.09,3359.09,0.0,3359.09,3359.09,3359.09,3359.09,0.0
2025-01-23 13:00:00,3359.09,3359.09,3359.09,3359.09,0.0,3359.09,3359.09,3359.09,3359.09,0.0
2025-01-23 13:10:00,3358.29,3358.51,3352.29,3357.08,750.0,3358.29,3358.51,3352.29,3357.08,750.0
2025-01-23 13:20:00,3359.1,3359.1,3359.1,3359.1,100.0,3359.1,3359.1,3359.1,3359.1,100.0
2025-01-23 13:30:00,3360.81,3360.81,3359.64,3359.64,200.0,3360.81,3360.81,3359.64,3359.64,200.0
2025-01-23 13:40:00,3363.32,3363.32,3361.06,3361.07,300.0,3363.32,3363.32,3361.06,3361.07,300.0
2025-01-23 13:50:00,3361.53,3361.53,3361.53,3361.53,151.0,3361.53,3361.53,3361.53,3361.53,151.0
2025-01-23 14:00:00,3362.64,3362.64,3362.64,3362.64,100.0,3362.64,3362.64,3362.64,3362.64,100.0
2025-01-23 14:10:00,3360.09,3360.43,3360.0,3360.0,465.0,3360.09,3360.43,3360.0,3360.0,465.0
2025-01-23 14:20:00,3363.99,3363.99,3362.07,3362.07,742.0,3363.99,3363.99,3362.07,3362.07,742.0
2025-01-23 14:30:00,3363.07,3363.07,3357.88,3357.88,500.0,3363.07,3363.07,3357.88,3357.88,500.0
2025-01-23 14:40:00,3354.92,3354.92,3354.91,3354.92,766.0,3354.92,3354.92,3354.91,3354.92,766.0
2025-01-23 14:50:00,3359.16,3359.16,3359.16,3359.16,100.0,3359.16,3359.16,3359.16,3359.16,100.0
2025-01-23 15:00:00,3352.64,3352.67,3345.04,3345.04,747.0,3352.64,3352.67,3345.04,3345.04,747.0
2025-01-23 15:10:00,3348.42,3348.42,3347.14,3347.14,200.0,3348.42,3348.42,3347.14,3347.14,200.0
2025-01-23 15:20:00,3349.1,3349.95,3348.71,3348.71,301.0,3349.1,3349.95,3348.71,3348.71,301.0
2025-01-23 15:30:00,3347.18,3347.18,3347.18,3347.18,100.0,3347.18,3347.18,3347.18,3347.18,100.0
2025-01-23 15:40:00,3352.56,3352.56,3347.07,3349.04,1200.0,3352.56,3352.56,3347.07,3349.04,1200.0
2025-01-23 15:50:00,3353.95,3376.75,3353.95,3376.75,6997.0,3353.95,3376.75,3353.95,3376.75,6997.0
2025-01-24 09:30:00,3360.67,3360.67,3360.67,3360.67,740.0,3360.67,3360.67,3360.67,3360.67,740.0
2025-01-24 09:40:00,3361.41,3361.41,3357.56,3357.56,200.0,3361.41,3361.41,3357.56,3357.56,200.0
2025-01-24 09:50:00,3357.56,3357.56,3357.56,3357.56,0.0,3357.56,3357.56,3357.56,3357.56,0.0
2025-01-24 10:00:00,3356.01,3356.14,3342.57,3356.14,587.0,3356.01,3356.14,3342.57,3356.14,587.0
2025-01-24 10:10:00,3357.49,3357.49,3357.48,3357.49,100.0,3357.49,3357.49,3357.48,3357.49,100.0
2025-01-24 10:20:00,3358.99,3358.99,3357.9,3358.0,600.0,3358.99,3358.99,3357.9,3358.0,600.0
2025-01-24 10:30:00,3358.0,3358.0,3358.0,3358.0,0.0,3358.0,3358.0,3358.0,3358.0,0.0
2025-01-24 10:40:00,3340.09,3347.04,3340.0,3345.0,700.0,3340.09,3347.04,3340.0,3345.0,700.0
2025-01-24 10:50:00,3345.0,3346.83,3340.0,3340.0,1400.0,3345.0,3346.83,3340.0,3340.0,1400.0
2025-01-24 11:00:00,3335.38,3335.38,3335.37,3335.38,100.0,3335.38,3335.38,3335.37,3335.38,100.0
2025-01-24 11:10:00,3343.68,3345.58,3341.15,3341.15,629.0,3343.68,3345.58,3341.15,3341.15,629.0
2025-01-24 11:20:00,3339.79,3339.79,3338.67,3338.67,500.0,3339.79,3339.79,3338.67,3338.67,500.0
2025-01-24 11:30:00,3337.16,3345.04,3337.16,3345.04,300.0,3337.16,3345.04,3337.16,3345.04,300.0
2025-01-24 11:40:00,3345.04,3345.04,3345.04,3345.04,0.0,3345.04,3345.04,3345.04,3345.04,0.0
2025-01-24 11:50:00,3340.45,3340.45,3336.4,3336.4,500.0,3340.45,3340.45,3336.4,3336.4,500.0
2025-01-24 12:00:00,3336.4,3336.4,3336.4,3336.4,0.0,3336.4,3336.4,3336.4,3336.4,0.0
2025-01-24 12:10:00,3337.56,3340.53,3337.56,3339.53,425.0,3337.56,3340.53,3337.56,3339.53,425.0
2025-01-24 12:20:00,3339.53,3339.53,3339.53,3339.53,0.0,3339.53,3339.53,3339.53,3339.53,0.0
2025-01-24 12:30:00,3330.99,3330.99,3330.99,3330.99,100.0,3330.99,3330.99,3330.99,3330.99,100.0
2025-01-24 12:40:00,3338.98,3338.98,3332.09,3332.09,200.0,3338.98,3338.98,3332.09,3332.09,200.0
2025-01-24 12:50:00,3332.09,3332.09,3332.09,3332.09,0.0,3332.09,3332.09,3332.09,3332.09,0.0
2025-01-24 13:00:00,3327.65,3327.65,3327.65,3327.65,100.0,3327.65,3327.65,3327.65,3327.65,100.0
2025-01-24 13:10:00,3325.0,3327.73,3323.81,3323.81,613.0,3325.0,3327.73,3323.81,3323.81,613.0
2025-01-24 13:20:00,3318.65,3318.65,3318.65,3318.65,100.0,3318.65,3318.65,3318.65,3318.65,100.0
2025-01-24 13:30:00,3319.51,3319.51,3319.51,3319.51,100.0,3319.51,3319.51,3319.51,3319.51,100.0
2025-01-24 13:40:00,3322.52,3323.11,3316.99,3320.0,1123.0,3322.52,3323.11,3316.99,3320.0,1123.0
2025-01-24 13:50:00,3314.57,3314.57,3314.57,3314.57,100.0,3314.57,3314.57,3314.57,3314.57,100.0
2025-01-24 14:00:00,3314.94,3314.94,3314.57,3314.57,600.0,3314.94,3314.94,3314.57,3314.57,600.0
2025-01-24 14:10:00,3310.11,3310.11,3310.11,3310.11,100.0,3310.11,3310.11,3310.11,3310.11,100.0
2025-01-24 14:20:00,3313.66,3313.67,3313.66,3313.67,303.0,3313.66,3313.67,3313.66,3313.67,303.0
2025-01-24 14:30:00,3313.67,3313.67,3313.67,3313.67,200.0,3313.67,3313.67,3313.67,3313.67,200.0
2025-01-24 14:40:00,3310.0,3310.0,3310.0,3310.0,101.0,3310.0,3310.0,3310.0,3310.0,101.0
2025-01-24 14:50:00,3301.83,3307.34,3301.83,3307.34,200.0,3301.83,3307.34,3301.83,3307.34,200.0
2025-01-24 15:00:00,3307.33,3317.43,3302.2,3316.51,1014.0,3307.33,3317.43,3302.2,3316.51,1014.0
2025-01-24 15:10:00,3316.51,3316.51,3305.59,3305.59,300.0,3316.51,3316.51,3305.59,3305.59,300.0
2025-01-24 15:20:00,3305.99,3316.0,3305.99,3316.0,1000.0,3305.99,3316.0,3305.99,3316.0,1000.0
2025-01-24 15:30:00,3316.97,3319.36,3316.97,3319.36,700.0,3316.97,3319.36,3316.97,3319.36,700.0
2025-01-24 15:40:00,3318.65,3319.18,3313.7,3317.42,2361.0,3318.65,3319.18,3313.7,3317.42,2361.0
2025-01-24 15:50:00,3320.07,3333.32,3315.3,3332.54,3566.0,3320.07,3333.32,3315.3,3332.54,3566.0
2025-01-27 09:30:00,3329.54,3375.38,3329.54,3351.0,1636.0,3329.54,3375.38,3329.54,3351.0,1636.0
2025-01-27 09:40:00,3375.38,3399.4,3375.0,3392.9,4003.0,3375.38,3399.4,3375.0,3392.9,4003.0
2025-01-27 09:50:00,3385.1,3398.0,3373.08,3388.91,4611.0,3385.1,3398.0,3373.08,3388.91,4611.0
2025-01-27 10:00:00,3400.0,3408.09,3391.78,3397.22,4362.0,3400.0,3408.09,3391.78,3397.22,4362.0
2025-01-27 10:10:00,3397.29,3419.97,3393.65,3419.97,9476.0,3397.29,3419.97,3393.65,3419.97,9476.0
2025-01-27 10:20:00,3421.64,3423.73,3403.52,3403.52,630.0,3421.64,3423.73,3403.52,3403.52,630.0
2025-01-27 10:30:00,3411.77,3421.64,3411.77,3421.64,452.0,3411.77,3421.64,3411.77,3421.64,452.0
2025-01-27 10:40:00,3412.93,3437.63,3412.93,3430.45,2890.0,3412.93,3437.63,3412.93,3430.45,2890.0
2025-01-27 10:50:00,3407.91,3407.91,3407.62,3407.62,219.0,3407.91,3407.91,3407.62,3407.62,219.0
2025-01-27 11:00:00,3412.63,3412.91,3410.0,3410.0,500.0,3412.63,3412.91,3410.0,3410.0,500.0
2025-01-27 11:10:00,3411.61,3411.61,3403.93,3405.25,556.0,3411.61,3411.61,3403.93,3405.25,556.0
2025-01-27 11:20:00,3404.12,3414.48,3403.96,3414.48,300.0,3404.12,3414.48,3403.96,3414.48,300.0
2025-01-27 11:30:00,3400.95,3400.95,3399.25,3399.25,200.0,3400.95,3400.95,3399.25,3399.25,200.0
2025-01-27 11:40:00,3399.25,3399.25,3399.25,3399.25,0.0,3399.25,3399.25,3399.25,3399.25,0.0
2025-01-27 11:50:00,3387.07,3387.07,3387.06,3387.07,100.0,3387.07,3387.07,3387.06,3387.07,100.0
2025-01-27 12:00:00,3375.74,3375.74,3375.74,3375.74,100.0,3375.74,3375.74,3375.74,3375.74,100.0
2025-01-27 12:10:00,3374.62,3374.62,3374.62,3374.62,100.0,3374.62,3374.62,3374.62,3374.62,100.0
2025-01-27 12:20:00,3386.34,3387.9,3386.34,3387.9,200.0,3386.34,3387.9,3386.34,3387.9,200.0
2025-01-27 12:30:00,3375.8,3375.8,3375.8,3375.8,100.0,3375.8,3375.8,3375.8,3375.8,100.0
2025-01-27 12:40:00,3375.8,3375.8,3375.8,3375.8,0.0,3375.8,3375.8,3375.8,3375.8,0.0
2025-01-27 12:50:00,3378.31,3378.93,3378.31,3378.93,235.0,3378.31,3378.93,3378.31,3378.93,235.0
2025-01-27 13:00:00,3378.93,3378.93,3378.93,3378.93,0.0,3378.93,3378.93,3378.93,3378.93,0.0
2025-01-27 13:10:00,3366.11,3366.11,3366.11,3366.11,100.0,3366.11,3366.11,3366.11,3366.11,100.0
2025-01-27 13:20:00,3366.11,3366.11,3366.11,3366.11,0.0,3366.11,3366.11,3366.11,3366.11,0.0
2025-01-27 13:30:00,3362.7,3362.7,3362.69,3362.7,100.0,3362.7,3362.7,3362.69,3362.7,100.0
2025-01-27 13:40:00,3362.7,3371.04,3362.69,3371.04,212.0,3362.7,3371.04,3362.69,3371.04,212.0
2025-01-27 13:50:00,3371.83,3371.83,3371.83,3371.83,100.0,3371.83,3371.83,3371.83,3371.83,100.0
2025-01-27 14:00:00,3371.72,3371.72,3363.32,3365.7,600.0,3371.72,3371.72,3363.32,3365.7,600.0
2025-01-27 14:10:00,3365.7,3365.7,3365.7,3365.7,0.0,3365.7,3365.7,3365.7,3365.7,0.0
2025-01-27 14:20:00,3373.12,3373.12,3373.11,3373.12,100.0,3373.12,3373.12,3373.11,3373.12,100.0
2025-01-27 14:30:00,3373.32,3376.68,3370.59,3375.39,500.0,3373.32,3376.68,3370.59,3375.39,500.0
2025-01-27 14:40:00,3375.39,3375.39,3375.39,3375.39,0.0,3375.39,3375.39,3375.39,3375.39,0.0
2025-01-27 14:50:00,3384.7,3390.47,3384.7,3390.47,315.0,3384.7,3390.47,3384.7,3390.47,315.0
2025-01-27 15:00:00,3380.03,3383.49,3376.5,3376.5,605.0,3380.03,3383.49,3376.5,3376.5,605.0
2025-01-27 15:10:00,3376.5,3376.5,3376.5,3376.5,0.0,3376.5,3376.5,3376.5,3376.5,0.0
2025-01-27 15:20:00,3379.99,3379.99,3379.99,3379.99,100.0,3379.99,3379.99,3379.99,3379.99,100.0
2025-01-27 15:30:00,3376.93,3376.93,3371.75,3371.76,241.0,3376.93,3376.93,3371.75,3371.76,241.0
2025-01-27 15:40:00,3371.23,3372.03,3370.0,3370.0,600.0,3371.23,3372.03,3370.0,3370.0,600.0
2025-01-27 15:50:00,3365.6,3370.13,3359.84,3369.53,1500.0,3365.6,3370.13,3359.84,3369.53,1500.0
2025-01-28 09:30:00,3362.4,3362.4,3333.55,3333.55,826.0,3362.4,3362.4,3333.55,3333.55,826.0
2025-01-28 09:40:00,3354.74,3362.97,3354.74,3362.97,615.0,3354.74,3362.97,3354.74,3362.97,615.0
2025-01-28 09:50:00,3363.49,3363.49,3363.48,3363.49,376.0,3363.49,3363.49,3363.48,3363.49,376.0
2025-01-28 10:00:00,3366.83,3378.16,3366.83,3372.25,811.0,3366.83,3378.16,3366.83,3372.25,811.0
2025-01-28 10:10:00,3376.49,3376.49,3372.57,3374.0,900.0,3376.49,3376.49,3372.57,3374.0,900.0
2025-01-28 10:20:00,3374.0,3374.0,3374.0,3374.0,0.0,3374.0,3374.0,3374.0,3374.0,0.0
2025-01-28 10:30:00,3367.64,3369.7,3361.93,3369.7,549.0,3367.64,3369.7,3361.93,3369.7,549.0
2025-01-28 10:40:00,3371.3,3371.3,3371.29,3371.3,100.0,3371.3,3371.3,3371.29,3371.3,100.0
2025-01-28 10:50:00,3373.82,3374.31,3361.73,3361.73,4000.0,3373.82,3374.31,3361.73,3361.73,4000.0
2025-01-28 11:00:00,3361.0,3364.58,3354.42,3354.43,1300.0,3361.0,3364.58,3354.42,3354.43,1300.0
2025-01-28 11:10:00,3358.37,3358.37,3358.37,3358.37,100.0,3358.37,3358.37,3358.37,3358.37,100.0
2025-01-28 11:20:00,3355.0,3355.0,3347.66,3347.66,902.0,3355.0,3355.0,3347.66,3347.66,902.0
2025-01-28 11:30:00,3349.43,3349.43,3349.43,3349.43,200.0,3349.43,3349.43,3349.43,3349.43,200.0
2025-01-28 11:40:00,3348.93,3348.93,3345.41,3345.41,300.0,3348.93,3348.93,3345.41,3345.41,300.0
2025-01-28 11:50:00,3350.0,3350.0,3349.21,3350.0,300.0,3350.0,3350.0,3349.21,3350.0,300.0
2025-01-28 12:00:00,3344.81,3344.81,3344.81,3344.81,100.0,3344.81,3344.81,3344.81,3344.81,100.0
2025-01-28 12:10:00,3348.84,3351.86,3348.84,3351.86,446.0,3348.84,3351.86,3348.84,3351.86,446.0
2025-01-28 12:20:00,3347.44,3347.44,3347.44,3347.44,100.0,3347.44,3347.44,3347.44,3347.44,100.0
2025-01-28 12:30:00,3347.44,3347.44,3347.44,3347.44,0.0,3347.44,3347.44,3347.44,3347.44,0.0
2025-01-28 12:40:00,3344.39,3344.39,3339.92,3339.93,395.0,3344.39,3344.39,3339.92,3339.93,395.0
2025-01-28 12:50:00,3339.93,3339.93,3339.93,3339.93,0.0,3339.93,3339.93,3339.93,3339.93,0.0
2025-01-28 13:00:00,3358.67,3358.67,3351.17,3351.18,335.0,3358.67,3358.67,3351.17,3351.18,335.0
2025-01-28 13:10:00,3353.18,3353.18,3353.17,3353.18,100.0,3353.18,3353.18,3353.17,3353.18,100.0
2025-01-28 13:20:00,3348.84,3348.84,3348.84,3348.84,100.0,3348.84,3348.84,3348.84,3348.84,100.0
2025-01-28 13:30:00,3343.32,3343.32,3343.31,3343.32,100.0,3343.32,3343.32,3343.31,3343.32,100.0
2025-01-28 13:40:00,3343.32,3343.32,3343.32,3343.32,0.0,3343.32,3343.32,3343.32,3343.32,0.0
2025-01-28 13:50:00,3343.32,3343.32,3343.32,3343.32,0.0,3343.32,3343.32,3343.32,3343.32,0.0
2025-01-28 14:00:00,3324.93,3334.35,3324.93,3334.35,631.0,3324.93,3334.35,3324.93,3334.35,631.0
2025-01-28 14:10:00,3329.03,3329.03,3329.02,3329.03,100.0,3329.03,3329.03,3329.02,3329.03,100.0
2025-01-28 14:20:00,3331.68,3331.68,3331.68,3331.68,100.0,3331.68,3331.68,3331.68,3331.68,100.0
2025-01-28 14:30:00,3329.35,3329.35,3329.35,3329.35,100.0,3329.35,3329.35,3329.35,3329.35,100.0
2025-01-28 14:40:00,3335.38,3337.89,3335.37,3337.89,500.0,3335.38,3337.89,3335.37,3337.89,500.0
2025-01-28 14:50:00,3334.35,3338.62,3328.31,3338.62,341.0,3334.35,3338.62,3328.31,3338.62,341.0
2025-01-28 15:00:00,3345.08,3345.08,3345.08,3345.08,100.0,3345.08,3345.08,3345.08,3345.08,100.0
2025-01-28 15:10:00,3349.18,3349.18,3343.76,3343.76,200.0,3349.18,3349.18,3343.76,3343.76,200.0
2025-01-28 15:20:00,3344.11,3344.11,3340.69,3341.91,300.0,3344.11,3344.11,3340.69,3341.91,300.0
2025-01-28 15:30:00,3339.63,3346.39,3339.62,3346.39,557.0,3339.63,3346.39,3339.62,3346.39,557.0
2025-01-28 15:40:00,3333.02,3338.63,3333.02,3338.63,796.0,3333.02,3338.63,3333.02,3338.63,796.0
2025-01-28 15:50:00,3331.77,3333.53,3313.7,3322.94,4275.0,3331.77,3333.53,3313.7,3322.94,4275.0
2025-01-29 09:30:00,3306.83,3306.83,3300.75,3300.75,782.0,3306.83,3306.83,3300.75,3300.75,782.0
2025-01-29 09:40:00,3319.89,3320.0,3319.29,3319.29,720.0,3319.89,3320.0,3319.29,3319.29,720.0
2025-01-29 09:50:00,3323.31,3323.31,3303.78,3303.78,225.0,3323.31,3323.31,3303.78,3303.78,225.0
2025-01-29 10:00:00,3303.78,3303.78,3303.78,3303.78,0.0,3303.78,3303.78,3303.78,3303.78,0.0
2025-01-29 10:10:00,3296.14,3305.72,3296.14,3305.72,313.0,3296.14,3305.72,3296.14,3305.72,313.0
2025-01-29 10:20:00,3312.98,3312.98,3307.65,3307.65,200.0,3312.98,3312.98,3307.65,3307.65,200.0
2025-01-29 10:30:00,3299.52,3299.52,3299.52,3299.52,100.0,3299.52,3299.52,3299.52,3299.52,100.0
2025-01-29 10:40:00,3299.52,3303.75,3295.09,3303.75,418.0,3299.52,3303.75,3295.09,3303.75,418.0
2025-01-29 10:50:00,3295.36,3300.56,3295.35,3300.56,300.0,3295.36,3300.56,3295.35,3300.56,300.0
2025-01-29 11:00:00,3306.94,3308.59,3304.13,3304.14,309.0,3306.94,3308.59,3304.13,3304.14,309.0
2025-01-29 11:10:00,3302.31,3309.09,3302.31,3309.09,200.0,3302.31,3309.09,3302.31,3309.09,200.0
2025-01-29 11:20:00,3309.09,3309.09,3309.09,3309.09,0.0,3309.09,3309.09,3309.09,3309.09,0.0
2025-01-29 11:30:00,3309.09,3309.09,3309.09,3309.09,0.0,3309.09,3309.09,3309.09,3309.09,0.0
2025-01-29 11:40:00,3301.99,3306.01,3300.18,3302.64,400.0,3301.99,3306.01,3300.18,3302.64,400.0
2025-01-29 11:50:00,3303.99,3303.99,3303.99,3303.99,100.0,3303.99,3303.99,3303.99,3303.99,100.0
2025-01-29 12:00:00,3306.03,3306.03,3301.74,3301.85,300.0,3306.03,3306.03,3301.74,3301.85,300.0
2025-01-29 12:10:00,3304.89,3304.89,3304.89,3304.89,100.0,3304.89,3304.89,3304.89,3304.89,100.0
2025-01-29 12:20:00,3304.53,3308.28,3304.52,3305.0,300.0,3304.53,3308.28,3304.52,3305.0,300.0
2025-01-29 12:30:00,3305.0,3305.0,3305.0,3305.0,0.0,3305.0,3305.0,3305.0,3305.0,0.0
2025-01-29 12:40:00,3300.78,3302.64,3299.27,3299.28,400.0,3300.78,3302.64,3299.27,3299.28,400.0
2025-01-29 12:50:00,3301.41,3305.0,3301.41,3304.34,800.0,3301.41,3305.0,3301.41,3304.34,800.0
2025-01-29 13:00:00,3302.48,3305.0,3302.47,3305.0,300.0,3302.48,3305.0,3302.47,3305.0,300.0
2025-01-29 13:10:00,3309.93,3310.72,3307.0,3310.42,400.0,3309.93,3310.72,3307.0,3310.42,400.0
2025-01-29 13:20:00,3310.42,3310.42,3310.42,3310.42,0.0,3310.42,3310.42,3310.42,3310.42,0.0
2025-01-29 13:30:00,3310.42,3310.42,3310.42,3310.42,0.0,3310.42,3310.42,3310.42,3310.42,0.0
2025-01-29 13:40:00,3325.55,3325.55,3320.72,3320.73,200.0,3325.55,3325.55,3320.72,3320.73,200.0
2025-01-29 13:50:00,3320.74,3320.74,3320.73,3320.74,200.0,3320.74,3320.74,3320.73,3320.74,200.0
2025-01-29 14:00:00,3313.92,3313.92,3313.92,3313.92,200.0,3313.92,3313.92,3313.92,3313.92,200.0
2025-01-29 14:10:00,3311.95,3313.85,3305.31,3308.99,1482.0,3311.95,3313.85,3305.31,3308.99,1482.0
2025-01-29 14:20:00,3312.96,3312.96,3311.13,3311.14,200.0,3312.96,3312.96,3311.13,3311.14,200.0
2025-01-29 14:30:00,3310.55,3310.55,3310.55,3310.55,100.0,3310.55,3310.55,3310.55,3310.55,100.0
2025-01-29 14:40:00,3313.76,3315.94,3313.76,3315.94,300.0,3313.76,3315.94,3313.76,3315.94,300.0
2025-01-29 14:50:00,3314.96,3315.67,3314.96,3314.99,500.0,3314.96,3315.67,3314.96,3314.99,500.0
2025-01-29 15:00:00,3314.14,3314.15,3310.77,3310.77,421.0,3314.14,3314.15,3310.77,3310.77,421.0
2025-01-29 15:10:00,3312.85,3312.85,3312.84,3312.85,200.0,3312.85,3312.85,3312.84,3312.85,200.0
2025-01-29 15:20:00,3318.99,3322.06,3318.99,3322.06,200.0,3318.99,3322.06,3318.99,3322.06,200.0
2025-01-29 15:30:00,3317.79,3321.25,3317.79,3321.25,1098.0,3317.79,3321.25,3317.79,3321.25,1098.0
2025-01-29 15:40:00,3321.75,3325.07,3321.75,3322.55,369.0,3321.75,3325.07,3321.75,3322.55,369.0
2025-01-29 15:50:00,3320.52,3320.57,3305.0,3314.53,2513.0,3320.52,3320.57,3305.0,3314.53,2513.0
2025-01-30 09:30:00,3340.41,3349.79,3340.41,3341.29,909.0,3340.41,3349.79,3340.41,3341.29,909.0
2025-01-30 09:40:00,3341.29,3341.29,3341.29,3341.29,0.0,3341.29,3341.29,3341.29,3341.29,0.0
2025-01-30 09:50:00,3341.29,3341.29,3341.29,3341.29,0.0,3341.29,3341.29,3341.29,3341.29,0.0
2025-01-30 10:00:00,3341.97,3341.97,3340.14,3340.14,221.0,3341.97,3341.97,3340.14,3340.14,221.0
2025-01-30 10:10:00,3340.14,3340.14,3340.14,3340.14,0.0,3340.14,3340.14,3340.14,3340.14,0.0
2025-01-30 10:20:00,3332.14,3332.15,3332.14,3332.14,117.0,3332.14,3332.15,3332.14,3332.14,117.0
2025-01-30 10:30:00,3331.04,3336.15,3330.99,3335.95,468.0,3331.04,3336.15,3330.99,3335.95,468.0
2025-01-30 10:40:00,3331.04,3331.04,3331.03,3331.04,100.0,3331.04,3331.04,3331.03,3331.04,100.0
2025-01-30 10:50:00,3334.54,3334.54,3332.79,3333.72,400.0,3334.54,3334.54,3332.79,3333.72,400.0
2025-01-30 11:00:00,3339.54,3339.54,3339.54,3339.54,100.0,3339.54,3339.54,3339.54,3339.54,100.0
2025-01-30 11:10:00,3345.57,3345.57,3345.56,3345.57,100.0,3345.57,3345.57,3345.56,3345.57,100.0
2025-01-30 11:20:00,3345.57,3345.57,3345.57,3345.57,0.0,3345.57,3345.57,3345.57,3345.57,0.0
2025-01-30 11:30:00,3345.57,3345.57,3345.57,3345.57,0.0,3345.57,3345.57,3345.57,3345.57,0.0
2025-01-30 11:40:00,3341.84,3343.57,3341.84,3343.57,300.0,3341.84,3343.57,3341.84,3343.57,300.0
2025-01-30 11:50:00,3343.57,3343.57,3343.57,3343.57,0.0,3343.57,3343.57,3343.57,3343.57,0.0
2025-01-30 12:00:00,3343.57,3343.57,3343.57,3343.57,0.0,3343.57,3343.57,3343.57,3343.57,0.0
2025-01-30 12:10:00,3343.57,3343.57,3343.57,3343.57,0.0,3343.57,3343.57,3343.57,3343.57,0.0
2025-01-30 12:20:00,3343.57,3343.57,3343.57,3343.57,0.0,3343.57,3343.57,3343.57,3343.57,0.0
2025-01-30 12:30:00,3343.57,3343.57,3343.57,3343.57,0.0,3343.57,3343.57,3343.57,3343.57,0.0
2025-01-30 12:40:00,3338.96,3345.0,3338.96,3345.0,200.0,3338.96,3345.0,3338.96,3345.0,200.0
2025-01-30 12:50:00,3345.0,3345.0,3345.0,3345.0,0.0,3345.0,3345.0,3345.0,3345.0,0.0
2025-01-30 13:00:00,3352.69,3352.69,3352.69,3352.69,100.0,3352.69,3352.69,3352.69,3352.69,100.0
2025-01-30 13:10:00,3345.57,3352.74,3345.57,3352.74,787.0,3345.57,3352.74,3345.57,3352.74,787.0
2025-01-30 13:20:00,3359.0,3359.0,3359.0,3359.0,100.0,3359.0,3359.0,3359.0,3359.0,100.0
2025-01-30 13:30:00,3358.29,3358.3,3358.29,3358.29,100.0,3358.29,3358.3,3358.29,3358.29,100.0
2025-01-30 13:40:00,3364.2,3364.2,3364.2,3364.2,100.0,3364.2,3364.2,3364.2,3364.2,100.0
2025-01-30 13:50:00,3359.46,3359.46,3359.46,3359.46,100.0,3359.46,3359.46,3359.46,3359.46,100.0
2025-01-30 14:00:00,3351.46,3351.46,3351.46,3351.46,100.0,3351.46,3351.46,3351.46,3351.46,100.0
2025-01-30 14:10:00,3355.0,3355.0,3355.0,3355.0,100.0,3355.0,3355.0,3355.0,3355.0,100.0
2025-01-30 14:20:00,3347.19,3349.5,3347.16,3349.5,600.0,3347.19,3349.5,3347.16,3349.5,600.0
2025-01-30 14:30:00,3350.56,3350.72,3346.7,3350.72,300.0,3350.56,3350.72,3346.7,3350.72,300.0
2025-01-30 14:40:00,3347.16,3350.68,3347.15,3350.68,300.0,3347.16,3350.68,3347.15,3350.68,300.0
2025-01-30 14:50:00,3351.0,3351.0,3351.0,3351.0,100.0,3351.0,3351.0,3351.0,3351.0,100.0
2025-01-30 15:00:00,3348.92,3348.92,3348.92,3348.92,100.0,3348.92,3348.92,3348.92,3348.92,100.0
2025-01-30 15:10:00,3348.33,3351.82,3347.21,3351.82,800.0,3348.33,3351.82,3347.21,3351.82,800.0
2025-01-30 15:20:00,3351.37,3354.2,3349.89,3354.2,400.0,3351.37,3354.2,3349.89,3354.2,400.0
2025-01-30 15:30:00,3354.68,3357.39,3343.76,3347.02,1217.0,3354.68,3357.39,3343.76,3347.02,1217.0
2025-01-30 15:40:00,3344.87,3344.87,3335.93,3341.75,1648.0,3344.87,3344.87,3335.93,3341.75,1648.0
2025-01-30 15:50:00,3349.68,3357.96,3349.67,3354.65,2264.0,3349.68,3357.96,3349.67,3354.65,2264.0
2025-01-31 09:30:00,3351.66,3351.66,3331.84,3331.85,1361.0,3351.66,3351.66,3331.84,3331.85,1361.0
2025-01-31 09:40:00,3343.4,3343.4,3343.4,3343.4,100.0,3343.4,3343.4,3343.4,3343.4,100.0
2025-01-31 09:50:00,3344.53,3344.53,3340.0,3340.0,400.0,3344.53,3344.53,3340.0,3340.0,400.0
2025-01-31 10:00:00,3340.0,3340.0,3340.0,3340.0,0.0,3340.0,3340.0,3340.0,3340.0,0.0
2025-01-31 10:10:00,3354.87,3357.38,3349.27,3356.69,700.0,3354.87,3357.38,3349.27,3356.69,700.0
2025-01-31 10:20:00,3357.72,3357.72,3357.67,3357.67,200.0,3357.72,3357.72,3357.67,3357.67,200.0
2025-01-31 10:30:00,3352.1,3355.74,3352.1,3355.74,200.0,3352.1,3355.74,3352.1,3355.74,200.0
2025-01-31 10:40:00,3360.69,3360.69,3350.67,3350.67,200.0,3360.69,3360.69,3350.67,3350.67,200.0
2025-01-31 10:50:00,3349.85,3349.85,3345.71,3345.71,200.0,3349.85,3349.85,3345.71,3345.71,200.0
2025-01-31 11:00:00,3353.03,3353.03,3352.07,3352.07,200.0,3353.03,3353.03,3352.07,3352.07,200.0
2025-01-31 11:10:00,3353.56,3353.56,3353.56,3353.56,100.0,3353.56,3353.56,3353.56,3353.56,100.0
2025-01-31 11:20:00,3350.8,3350.8,3350.8,3350.8,100.0,3350.8,3350.8,3350.8,3350.8,100.0
2025-01-31 11:30:00,3350.8,3350.8,3350.8,3350.8,0.0,3350.8,3350.8,3350.8,3350.8,0.0
2025-01-31 11:40:00,3350.8,3350.8,3350.8,3350.8,0.0,3350.8,3350.8,3350.8,3350.8,0.0
2025-01-31 11:50:00,3360.31,3360.31,3360.31,3360.31,100.0,3360.31,3360.31,3360.31,3360.31,100.0
2025-01-31 12:00:00,3359.51,3359.51,3358.88,3358.88,300.0,3359.51,3359.51,3358.88,3358.88,300.0
2025-01-31 12:10:00,3360.34,3360.34,3356.44,3356.45,200.0,3360.34,3360.34,3356.44,3356.45,200.0
2025-01-31 12:20:00,3359.02,3359.02,3359.02,3359.02,100.0,3359.02,3359.02,3359.02,3359.02,100.0
2025-01-31 12:30:00,3356.43,3356.43,3356.43,3356.43,100.0,3356.43,3356.43,3356.43,3356.43,100.0
2025-01-31 12:40:00,3361.61,3361.61,3361.6,3361.61,100.0,3361.61,3361.61,3361.6,3361.61,100.0
2025-01-31 12:50:00,3357.66,3357.66,3357.64,3357.64,211.0,3357.66,3357.66,3357.64,3357.64,211.0
2025-01-31 13:00:00,3358.84,3363.5,3358.83,3363.5,200.0,3358.84,3363.5,3358.83,3363.5,200.0
2025-01-31 13:10:00,3363.5,3363.5,3363.5,3363.5,0.0,3363.5,3363.5,3363.5,3363.5,0.0
2025-01-31 13:20:00,3359.82,3366.68,3359.82,3363.47,519.0,3359.82,3366.68,3359.82,3363.47,519.0
2025-01-31 13:30:00,3359.94,3359.99,3359.94,3359.99,200.0,3359.94,3359.99,3359.94,3359.99,200.0
2025-01-31 13:40:00,3359.99,3359.99,3359.99,3359.99,0.0,3359.99,3359.99,3359.99,3359.99,0.0
2025-01-31 13:50:00,3359.99,3359.99,3359.99,3359.99,0.0,3359.99,3359.99,3359.99,3359.99,0.0
2025-01-31 14:00:00,3372.71,3372.71,3358.17,3361.05,3688.0,3372.71,3372.71,3358.17,3361.05,3688.0
2025-01-31 14:10:00,3365.1,3365.1,3365.1,3365.1,200.0,3365.1,3365.1,3365.1,3365.1,200.0
2025-01-31 14:20:00,3365.1,3365.1,3365.1,3365.1,0.0,3365.1,3365.1,3365.1,3365.1,0.0
2025-01-31 14:30:00,3365.1,3365.1,3365.1,3365.1,0.0,3365.1,3365.1,3365.1,3365.1,0.0
2025-01-31 14:40:00,3365.1,3365.1,3365.1,3365.1,0.0,3365.1,3365.1,3365.1,3365.1,0.0
2025-01-31 14:50:00,3364.27,3375.67,3364.27,3375.67,400.0,3364.27,3375.67,3364.27,3375.67,400.0
2025-01-31 15:00:00,3367.64,3367.64,3367.46,3367.46,200.0,3367.64,3367.64,3367.46,3367.46,200.0
2025-01-31 15:10:00,3367.46,3367.46,3367.46,3367.46,0.0,3367.46,3367.46,3367.46,3367.46,0.0
2025-01-31 15:20:00,3369.98,3371.06,3369.59,3369.81,500.0,3369.98,3371.06,3369.59,3369.81,500.0
2025-01-31 15:30:00,3372.99,3372.99,3365.71,3365.71,300.0,3372.99,3372.99,3365.71,3365.71,300.0
2025-01-31 15:40:00,3363.29,3367.94,3363.29,3365.03,1133.0,3363.29,3367.94,3363.29,3365.03,1133.0
2025-01-31 15:50:00,3365.1,3368.26,3344.1,3358.88,4056.0,3365.1,3368.26,3344.1,3358.88,4056.0
2025-02-03 09:30:00,3338.21,3350.45,3325.73,3336.32,2545.0,3338.21,3350.45,3325.73,3336.32,2545.0
2025-02-03 09:40:00,3328.14,3341.29,3312.4,3341.29,616.0,3328.14,3341.29,3312.4,3341.29,616.0
2025-02-03 09:50:00,3341.33,3349.8,3341.33,3345.43,400.0,3341.33,3349.8,3341.33,3345.43,400.0
2025-02-03 10:00:00,3356.55,3356.55,3353.98,3354.26,500.0,3356.55,3356.55,3353.98,3354.26,500.0
2025-02-03 10:10:00,3354.77,3369.01,3354.77,3369.01,300.0,3354.77,3369.01,3354.77,3369.01,300.0
2025-02-03 10:20:00,3365.24,3377.49,3365.24,3377.49,1386.0,3365.24,3377.49,3365.24,3377.49,1386.0
2025-02-03 10:30:00,3382.85,3384.07,3382.84,3384.07,300.0,3382.85,3384.07,3382.84,3384.07,300.0
2025-02-03 10:40:00,3392.39,3407.12,3389.85,3400.0,1846.0,3392.39,3407.12,3389.85,3400.0,1846.0
2025-02-03 10:50:00,3400.01,3400.01,3400.0,3400.01,100.0,3400.01,3400.01,3400.0,3400.01,100.0
2025-02-03 11:00:00,3404.58,3404.58,3404.58,3404.58,100.0,3404.58,3404.58,3404.58,3404.58,100.0
2025-02-03 11:10:00,3393.08,3397.11,3392.93,3392.93,374.0,3393.08,3397.11,3392.93,3392.93,374.0
2025-02-03 11:20:00,3399.57,3400.0,3394.73,3394.73,906.0,3399.57,3400.0,3394.73,3394.73,906.0
2025-02-03 11:30:00,3400.64,3406.41,3400.64,3406.41,200.0,3400.64,3406.41,3400.64,3406.41,200.0
2025-02-03 11:40:00,3399.86,3404.03,3399.86,3404.03,200.0,3399.86,3404.03,3399.86,3404.03,200.0
2025-02-03 11:50:00,3408.18,3415.39,3400.0,3410.93,1270.0,3408.18,3415.39,3400.0,3410.93,1270.0
2025-02-03 12:00:00,3408.85,3408.85,3408.85,3408.85,400.0,3408.85,3408.85,3408.85,3408.85,400.0
2025-02-03 12:10:00,3414.33,3421.02,3412.8,3415.17,1300.0,3414.33,3421.02,3412.8,3415.17,1300.0
2025-02-03 12:20:00,3414.66,3422.42,3414.66,3421.03,1000.0,3414.66,3422.42,3414.66,3421.03,1000.0
2025-02-03 12:30:00,3412.05,3412.05,3407.58,3407.58,1323.0,3412.05,3412.05,3407.58,3407.58,1323.0
2025-02-03 12:40:00,3408.0,3411.9,3408.0,3409.34,993.0,3408.0,3411.9,3408.0,3409.34,993.0
2025-02-03 12:50:00,3407.7,3407.7,3404.43,3407.32,406.0,3407.7,3407.7,3404.43,3407.32,406.0
2025-02-03 13:00:00,3413.72,3423.93,3411.52,3412.21,1100.0,3413.72,3423.93,3411.52,3412.21,1100.0
2025-02-03 13:10:00,3415.06,3431.62,3411.01,3431.62,1981.0,3415.06,3431.62,3411.01,3431.62,1981.0
2025-02-03 13:20:00,3430.03,3439.14,3430.03,3435.4,1500.0,3430.03,3439.14,3430.03,3435.4,1500.0
2025-02-03 13:30:00,3433.41,3445.05,3433.41,3439.02,1701.0,3433.41,3445.05,3433.41,3439.02,1701.0
2025-02-03 13:40:00,3440.25,3440.25,3428.0,3435.0,517.0,3440.25,3440.25,3428.0,3435.0,517.0
2025-02-03 13:50:00,3436.44,3440.21,3432.5,3432.93,1552.0,3436.44,3440.21,3432.5,3432.93,1552.0
2025-02-03 14:00:00,3433.75,3433.75,3428.47,3428.47,457.0,3433.75,3433.75,3428.47,3428.47,457.0
2025-02-03 14:10:00,3437.83,3439.92,3434.9,3439.91,1005.0,3437.83,3439.92,3434.9,3439.91,1005.0
2025-02-03 14:20:00,3437.74,3438.94,3430.4,3430.4,3139.0,3437.74,3438.94,3430.4,3430.4,3139.0
2025-02-03 14:30:00,3419.82,3419.82,3419.82,3419.82,100.0,3419.82,3419.82,3419.82,3419.82,100.0
2025-02-03 14:40:00,3418.55,3420.6,3416.7,3420.59,628.0,3418.55,3420.6,3416.7,3420.59,628.0
2025-02-03 14:50:00,3422.02,3426.97,3415.62,3426.97,2622.0,3422.02,3426.97,3415.62,3426.97,2622.0
2025-02-03 15:00:00,3425.99,3427.04,3421.1,3423.14,2600.0,3425.99,3427.04,3421.1,3423.14,2600.0
2025-02-03 15:10:00,3420.9,3424.5,3420.0,3422.38,2735.0,3420.9,3424.5,3420.0,3422.38,2735.0
2025-02-03 15:20:00,3422.35,3426.82,3421.46,3426.82,2112.0,3422.35,3426.82,3421.46,3426.82,2112.0
2025-02-03 15:30:00,3419.34,3431.69,3419.34,3429.56,2400.0,3419.34,3431.69,3419.34,3429.56,2400.0
2025-02-03 15:40:00,3425.9,3430.94,3424.56,3430.25,1601.0,3425.9,3430.94,3424.56,3430.25,1601.0
2025-02-03 15:50:00,3434.01,3439.62,3428.96,3433.77,8006.0,3434.01,3439.62,3428.96,3433.77,8006.0
2025-02-04 09:30:00,3425.36,3425.36,3389.84,3389.84,1317.0,3425.36,3425.36,3389.84,3389.84,1317.0
2025-02-04 09:40:00,3420.18,3420.19,3420.18,3420.18,180.0,3420.18,3420.19,3420.18,3420.18,180.0
2025-02-04 09:50:00,3441.02,3442.75,3441.02,3442.75,210.0,3441.02,3442.75,3441.02,3442.75,210.0
2025-02-04 10:00:00,3446.76,3451.01,3443.05,3451.01,2244.0,3446.76,3451.01,3443.05,3451.01,2244.0
2025-02-04 10:10:00,3454.0,3458.61,3453.22,3458.61,2743.0,3454.0,3458.61,3453.22,3458.61,2743.0
2025-02-04 10:20:00,3459.25,3463.3,3451.42,3451.42,2764.0,3459.25,3463.3,3451.42,3451.42,2764.0
2025-02-04 10:30:00,3435.8,3435.8,3431.18,3431.19,200.0,3435.8,3435.8,3431.18,3431.19,200.0
2025-02-04 10:40:00,3431.55,3446.38,3431.38,3440.72,2197.0,3431.55,3446.38,3431.38,3440.72,2197.0
2025-02-04 10:50:00,3431.83,3431.83,3423.25,3423.25,315.0,3431.83,3431.83,3423.25,3423.25,315.0
2025-02-04 11:00:00,3439.79,3439.79,3439.79,3439.79,100.0,3439.79,3439.79,3439.79,3439.79,100.0
2025-02-04 11:10:00,3442.84,3442.84,3442.84,3442.84,100.0,3442.84,3442.84,3442.84,3442.84,100.0
2025-02-04 11:20:00,3446.36,3446.36,3446.36,3446.36,100.0,3446.36,3446.36,3446.36,3446.36,100.0
2025-02-04 11:30:00,3447.59,3453.72,3447.59,3453.72,500.0,3447.59,3453.72,3447.59,3453.72,500.0
2025-02-04 11:40:00,3455.58,3455.58,3455.01,3455.01,200.0,3455.58,3455.58,3455.01,3455.01,200.0
2025-02-04 11:50:00,3455.65,3458.68,3455.65,3458.68,200.0,3455.65,3458.68,3455.65,3458.68,200.0
2025-02-04 12:00:00,3462.72,3462.72,3461.75,3461.75,200.0,3462.72,3462.72,3461.75,3461.75,200.0
2025-02-04 12:10:00,3464.82,3465.09,3461.98,3465.09,1541.0,3464.82,3465.09,3461.98,3465.09,1541.0
2025-02-04 12:20:00,3461.81,3461.81,3461.81,3461.81,534.0,3461.81,3461.81,3461.81,3461.81,534.0
2025-02-04 12:30:00,3464.0,3464.0,3459.95,3459.96,520.0,3464.0,3464.0,3459.95,3459.96,520.0
2025-02-04 12:40:00,3459.96,3459.96,3459.96,3459.96,0.0,3459.96,3459.96,3459.96,3459.96,0.0
2025-02-04 12:50:00,3459.89,3470.5,3459.89,3467.75,780.0,3459.89,3470.5,3459.89,3467.75,780.0
2025-02-04 13:00:00,3469.5,3469.5,3460.53,3460.53,353.0,3469.5,3469.5,3460.53,3460.53,353.0
2025-02-04 13:10:00,3460.53,3460.53,3460.53,3460.53,0.0,3460.53,3460.53,3460.53,3460.53,0.0
2025-02-04 13:20:00,3460.43,3460.65,3457.67,3457.68,686.0,3460.43,3460.65,3457.67,3457.68,686.0
2025-02-04 13:30:00,3456.43,3456.43,3452.68,3452.68,200.0,3456.43,3456.43,3452.68,3452.68,200.0
2025-02-04 13:40:00,3441.37,3442.06,3441.36,3442.06,300.0,3441.37,3442.06,3441.36,3442.06,300.0
2025-02-04 13:50:00,3446.42,3446.42,3446.42,3446.42,200.0,3446.42,3446.42,3446.42,3446.42,200.0
2025-02-04 14:00:00,3454.44,3454.44,3452.43,3452.43,200.0,3454.44,3454.44,3452.43,3452.43,200.0
2025-02-04 14:10:00,3451.94,3453.05,3440.1,3453.05,500.0,3451.94,3453.05,3440.1,3453.05,500.0
2025-02-04 14:20:00,3450.11,3450.11,3450.11,3450.11,200.0,3450.11,3450.11,3450.11,3450.11,200.0
2025-02-04 14:30:00,3453.42,3453.42,3453.42,3453.42,100.0,3453.42,3453.42,3453.42,3453.42,100.0
2025-02-04 14:40:00,3440.23,3450.67,3440.23,3450.66,646.0,3440.23,3450.67,3440.23,3450.66,646.0
2025-02-04 14:50:00,3454.98,3472.03,3454.44,3471.29,1100.0,3454.98,3472.03,3454.44,3471.29,1100.0
2025-02-04 15:00:00,3469.39,3469.39,3466.48,3466.48,378.0,3469.39,3469.39,3466.48,3466.48,378.0
2025-02-04 15:10:00,3467.83,3467.83,3466.94,3466.94,400.0,3467.83,3467.83,3466.94,3466.94,400.0
2025-02-04 15:20:00,3470.86,3475.1,3470.86,3475.1,1312.0,3470.86,3475.1,3470.86,3475.1,1312.0
2025-02-04 15:30:00,3467.04,3467.7,3466.0,3467.7,700.0,3467.04,3467.7,3466.0,3467.7,700.0
2025-02-04 15:40:00,3468.84,3468.85,3459.97,3466.84,1157.0,3468.84,3468.85,3459.97,3466.84,1157.0
2025-02-04 15:50:00,3462.29,3465.78,3453.81,3459.21,3039.0,3462.29,3465.78,3453.81,3459.21,3039.0
2025-02-05 09:30:00,3470.14,3470.14,3470.14,3470.14,740.0,3470.14,3470.14,3470.14,3470.14,740.0
2025-02-05 09:40:00,3464.28,3475.46,3464.28,3475.46,200.0,3464.28,3475.46,3464.28,3475.46,200.0
2025-02-05 09:50:00,3461.86,3464.46,3459.85,3460.0,400.0,3461.86,3464.46,3459.85,3460.0,400.0
2025-02-05 10:00:00,3465.58,3465.58,3458.96,3458.96,208.0,3465.58,3465.58,3458.96,3458.96,208.0
2025-02-05 10:10:00,3461.01,3468.55,3461.01,3468.55,259.0,3461.01,3468.55,3461.01,3468.55,259.0
2025-02-05 10:20:00,3468.55,3468.55,3468.55,3468.55,0.0,3468.55,3468.55,3468.55,3468.55,0.0
2025-02-05 10:30:00,3466.92,3466.92,3450.56,3450.56,1102.0,3466.92,3466.92,3450.56,3450.56,1102.0
2025-02-05 10:40:00,3440.47,3440.48,3440.0,3440.0,380.0,3440.47,3440.48,3440.0,3440.0,380.0
2025-02-05 10:50:00,3440.0,3440.0,3440.0,3440.0,0.0,3440.0,3440.0,3440.0,3440.0,0.0
2025-02-05 11:00:00,3443.04,3443.04,3442.98,3442.99,265.0,3443.04,3443.04,3442.98,3442.99,265.0
2025-02-05 11:10:00,3442.99,3442.99,3442.99,3442.99,0.0,3442.99,3442.99,3442.99,3442.99,0.0
2025-02-05 11:20:00,3442.99,3442.99,3442.99,3442.99,0.0,3442.99,3442.99,3442.99,3442.99,0.0
2025-02-05 11:30:00,3442.99,3442.99,3442.99,3442.99,0.0,3442.99,3442.99,3442.99,3442.99,0.0
2025-02-05 11:40:00,3442.99,3442.99,3442.99,3442.99,0.0,3442.99,3442.99,3442.99,3442.99,0.0
2025-02-05 11:50:00,3452.0,3452.0,3447.67,3447.67,200.0,3452.0,3452.0,3447.67,3447.67,200.0
2025-02-05 12:00:00,3451.0,3451.0,3451.0,3451.0,100.0,3451.0,3451.0,3451.0,3451.0,100.0
2025-02-05 12:10:00,3451.0,3451.0,3451.0,3451.0,0.0,3451.0,3451.0,3451.0,3451.0,0.0
2025-02-05 12:20:00,3451.0,3451.0,3451.0,3451.0,0.0,3451.0,3451.0,3451.0,3451.0,0.0
2025-02-05 12:30:00,3452.39,3452.4,3452.39,3452.39,300.0,3452.39,3452.4,3452.39,3452.39,300.0
2025-02-05 12:40:00,3452.39,3452.39,3452.39,3452.39,0.0,3452.39,3452.39,3452.39,3452.39,0.0
2025-02-05 12:50:00,3452.39,3452.39,3452.39,3452.39,0.0,3452.39,3452.39,3452.39,3452.39,0.0
2025-02-05 13:00:00,3452.39,3452.39,3452.39,3452.39,0.0,3452.39,3452.39,3452.39,3452.39,0.0
2025-02-05 13:10:00,3455.34,3455.34,3455.34,3455.34,100.0,3455.34,3455.34,3455.34,3455.34,100.0
2025-02-05 13:20:00,3455.34,3455.34,3455.34,3455.34,0.0,3455.34,3455.34,3455.34,3455.34,0.0
2025-02-05 13:30:00,3458.66,3459.07,3458.66,3459.07,316.0,3458.66,3459.07,3458.66,3459.07,316.0
2025-02-05 13:40:00,3459.07,3459.07,3452.39,3452.39,700.0,3459.07,3459.07,3452.39,3452.39,700.0
2025-02-05 13:50:00,3452.39,3452.39,3452.39,3452.39,200.0,3452.39,3452.39,3452.39,3452.39,200.0
2025-02-05 14:00:00,3452.39,3452.39,3452.39,3452.39,0.0,3452.39,3452.39,3452.39,3452.39,0.0
2025-02-05 14:10:00,3457.98,3457.98,3457.98,3457.98,100.0,3457.98,3457.98,3457.98,3457.98,100.0
2025-02-05 14:20:00,3470.46,3470.46,3462.42,3462.42,421.0,3470.46,3470.46,3462.42,3462.42,421.0
2025-02-05 14:30:00,3462.42,3462.42,3462.42,3462.42,0.0,3462.42,3462.42,3462.42,3462.42,0.0
2025-02-05 14:40:00,3462.63,3462.63,3462.62,3462.63,100.0,3462.63,3462.63,3462.62,3462.63,100.0
2025-02-05 14:50:00,3459.62,3459.62,3459.41,3459.42,367.0,3459.62,3459.62,3459.41,3459.42,367.0
2025-02-05 15:00:00,3461.98,3461.98,3458.86,3458.86,300.0,3461.98,3461.98,3458.86,3458.86,300.0
2025-02-05 15:10:00,3462.73,3464.53,3462.72,3464.53,200.0,3462.73,3464.53,3462.72,3464.53,200.0
2025-02-05 15:20:00,3462.8,3462.8,3462.8,3462.8,100.0,3462.8,3462.8,3462.8,3462.8,100.0
2025-02-05 15:30:00,3465.1,3466.31,3465.1,3466.31,300.0,3465.1,3466.31,3465.1,3466.31,300.0
2025-02-05 15:40:00,3465.51,3469.62,3465.5,3469.62,200.0,3465.51,3469.62,3465.5,3469.62,200.0
2025-02-05 15:50:00,3474.89,3481.36,3473.07,3474.39,1822.0,3474.89,3481.36,3473.07,3474.39,1822.0
2025-02-06 09:30:00,3454.95,3454.95,3440.0,3440.0,1415.0,3454.95,3454.95,3440.0,3440.0,1415.0
2025-02-06 09:40:00,3443.58,3452.31,3442.43,3448.32,900.0,3443.58,3452.31,3442.43,3448.32,900.0
2025-02-06 09:50:00,3448.32,3448.32,3435.0,3435.0,400.0,3448.32,3448.32,3435.0,3435.0,400.0
2025-02-06 10:00:00,3435.0,3435.0,3435.0,3435.0,0.0,3435.0,3435.0,3435.0,3435.0,0.0
2025-02-06 10:10:00,3464.65,3464.65,3464.65,3464.65,100.0,3464.65,3464.65,3464.65,3464.65,100.0
2025-02-06 10:20:00,3455.86,3460.0,3454.32,3454.32,600.0,3455.86,3460.0,3454.32,3454.32,600.0
2025-02-06 10:30:00,3454.32,3454.32,3454.32,3454.32,0.0,3454.32,3454.32,3454.32,3454.32,0.0
2025-02-06 10:40:00,3458.55,3464.0,3458.1,3463.23,500.0,3458.55,3464.0,3458.1,3463.23,500.0
2025-02-06 10:50:00,3461.43,3461.44,3461.43,3461.43,100.0,3461.43,3461.44,3461.43,3461.43,100.0
2025-02-06 11:00:00,3461.43,3461.43,3461.43,3461.43,0.0,3461.43,3461.43,3461.43,3461.43,0.0
2025-02-06 11:10:00,3461.43,3461.43,3461.43,3461.43,0.0,3461.43,3461.43,3461.43,3461.43,0.0
2025-02-06 11:20:00,3472.96,3484.42,3472.96,3484.42,894.0,3472.96,3484.42,3472.96,3484.42,894.0
2025-02-06 11:30:00,3484.42,3484.42,3484.42,3484.42,0.0,3484.42,3484.42,3484.42,3484.42,0.0
2025-02-06 11:40:00,3484.42,3484.42,3484.42,3484.42,0.0,3484.42,3484.42,3484.42,3484.42,0.0
2025-02-06 11:50:00,3474.36,3474.36,3468.99,3469.0,300.0,3474.36,3474.36,3468.99,3469.0,300.0
2025-02-06 12:00:00,3469.0,3469.0,3469.0,3469.0,0.0,3469.0,3469.0,3469.0,3469.0,0.0
2025-02-06 12:10:00,3461.68,3461.68,3461.68,3461.68,100.0,3461.68,3461.68,3461.68,3461.68,100.0
2025-02-06 12:20:00,3440.0,3440.0,3440.0,3440.0,200.0,3440.0,3440.0,3440.0,3440.0,200.0
2025-02-06 12:30:00,3442.13,3442.13,3442.13,3442.13,100.0,3442.13,3442.13,3442.13,3442.13,100.0
2025-02-06 12:40:00,3445.29,3445.29,3445.28,3445.29,100.0,3445.29,3445.29,3445.28,3445.29,100.0
2025-02-06 12:50:00,3445.29,3445.29,3445.29,3445.29,0.0,3445.29,3445.29,3445.29,3445.29,0.0
2025-02-06 13:00:00,3445.29,3445.29,3445.29,3445.29,0.0,3445.29,3445.29,3445.29,3445.29,0.0
2025-02-06 13:10:00,3445.29,3445.29,3445.29,3445.29,0.0,3445.29,3445.29,3445.29,3445.29,0.0
2025-02-06 13:20:00,3445.34,3445.34,3438.77,3438.77,300.0,3445.34,3445.34,3438.77,3438.77,300.0
2025-02-06 13:30:00,3438.77,3438.77,3438.77,3438.77,0.0,3438.77,3438.77,3438.77,3438.77,0.0
2025-02-06 13:40:00,3438.28,3442.85,3438.27,3442.85,200.0,3438.28,3442.85,3438.27,3442.85,200.0
2025-02-06 13:50:00,3447.26,3447.26,3441.27,3444.26,300.0,3447.26,3447.26,3441.27,3444.26,300.0
2025-02-06 14:00:00,3444.26,3444.26,3444.26,3444.26,0.0,3444.26,3444.26,3444.26,3444.26,0.0
2025-02-06 14:10:00,3443.2,3449.05,3443.2,3449.05,300.0,3443.2,3449.05,3443.2,3449.05,300.0
2025-02-06 14:20:00,3443.51,3443.51,3443.51,3443.51,100.0,3443.51,3443.51,3443.51,3443.51,100.0
2025-02-06 14:30:00,3443.51,3443.51,3443.51,3443.51,0.0,3443.51,3443.51,3443.51,3443.51,0.0
2025-02-06 14:40:00,3443.51,3443.51,3443.51,3443.51,0.0,3443.51,3443.51,3443.51,3443.51,0.0
2025-02-06 14:50:00,3443.51,3443.51,3443.51,3443.51,0.0,3443.51,3443.51,3443.51,3443.51,0.0
2025-02-06 15:00:00,3443.51,3443.51,3443.51,3443.51,0.0,3443.51,3443.51,3443.51,3443.51,0.0
2025-02-06 15:10:00,3448.67,3448.67,3441.11,3441.11,300.0,3448.67,3448.67,3441.11,3441.11,300.0
2025-02-06 15:20:00,3446.32,3446.32,3446.32,3446.32,100.0,3446.32,3446.32,3446.32,3446.32,100.0
2025-02-06 15:30:00,3446.32,3446.32,3446.32,3446.32,0.0,3446.32,3446.32,3446.32,3446.32,0.0
2025-02-06 15:40:00,3453.03,3455.85,3453.03,3455.85,200.0,3453.03,3455.85,3453.03,3455.85,200.0
2025-02-06 15:50:00,3462.16,3472.46,3461.5,3472.08,2809.0,3462.16,3472.46,3461.5,3472.08,2809.0
2025-02-07 09:30:00,3457.0,3457.0,3422.02,3422.02,582.0,3457.0,3457.0,3422.02,3422.02,582.0
2025-02-07 09:40:00,3467.0,3467.0,3467.0,3467.0,105.0,3467.0,3467.0,3467.0,3467.0,105.0
2025-02-07 09:50:00,3460.0,3460.0,3453.03,3453.03,400.0,3460.0,3460.0,3453.03,3453.03,400.0
2025-02-07 10:00:00,3453.03,3453.03,3453.03,3453.03,0.0,3453.03,3453.03,3453.03,3453.03,0.0
2025-02-07 10:10:00,3453.03,3453.03,3453.03,3453.03,0.0,3453.03,3453.03,3453.03,3453.03,0.0
2025-02-07 10:20:00,3460.7,3460.7,3454.65,3454.65,301.0,3460.7,3460.7,3454.65,3454.65,301.0
2025-02-07 10:30:00,3454.65,3454.65,3454.65,3454.65,0.0,3454.65,3454.65,3454.65,3454.65,0.0
2025-02-07 10:40:00,3440.68,3448.92,3439.3,3448.92,966.0,3440.68,3448.92,3439.3,3448.92,966.0
2025-02-07 10:50:00,3439.3,3439.3,3439.3,3439.3,100.0,3439.3,3439.3,3439.3,3439.3,100.0
2025-02-07 11:00:00,3456.27,3456.27,3439.0,3445.6,315.0,3456.27,3456.27,3439.0,3445.6,315.0
2025-02-07 11:10:00,3446.48,3446.48,3446.48,3446.48,100.0,3446.48,3446.48,3446.48,3446.48,100.0
2025-02-07 11:20:00,3460.14,3460.15,3431.98,3431.98,476.0,3460.14,3460.15,3431.98,3431.98,476.0
2025-02-07 11:30:00,3452.64,3452.65,3445.82,3445.83,400.0,3452.64,3452.65,3445.82,3445.83,400.0
2025-02-07 11:40:00,3448.56,3452.7,3448.56,3451.91,600.0,3448.56,3452.7,3448.56,3451.91,600.0
2025-02-07 11:50:00,3449.74,3449.74,3442.19,3447.13,400.0,3449.74,3449.74,3442.19,3447.13,400.0
2025-02-07 12:00:00,3442.19,3448.86,3442.19,3448.86,300.0,3442.19,3448.86,3442.19,3448.86,300.0
2025-02-07 12:10:00,3441.79,3450.01,3441.79,3450.01,200.0,3441.79,3450.01,3441.79,3450.01,200.0
2025-02-07 12:20:00,3446.99,3446.99,3443.05,3443.06,300.0,3446.99,3446.99,3443.05,3443.06,300.0
2025-02-07 12:30:00,3435.88,3435.88,3433.3,3433.3,200.0,3435.88,3435.88,3433.3,3433.3,200.0
2025-02-07 12:40:00,3433.3,3433.3,3433.3,3433.3,0.0,3433.3,3433.3,3433.3,3433.3,0.0
2025-02-07 12:50:00,3430.01,3436.96,3430.01,3436.96,307.0,3430.01,3436.96,3430.01,3436.96,307.0
2025-02-07 13:00:00,3434.43,3434.56,3430.0,3430.0,679.0,3434.43,3434.56,3430.0,3430.0,679.0
2025-02-07 13:10:00,3430.0,3430.0,3430.0,3430.0,0.0,3430.0,3430.0,3430.0,3430.0,0.0
2025-02-07 13:20:00,3418.49,3418.54,3417.03,3417.25,500.0,3418.49,3418.54,3417.03,3417.25,500.0
2025-02-07 13:30:00,3418.29,3421.0,3418.29,3421.0,200.0,3418.29,3421.0,3418.29,3421.0,200.0
2025-02-07 13:40:00,3421.0,3421.0,3421.0,3421.0,0.0,3421.0,3421.0,3421.0,3421.0,0.0
2025-02-07 13:50:00,3421.18,3421.18,3421.18,3421.18,100.0,3421.18,3421.18,3421.18,3421.18,100.0
2025-02-07 14:00:00,3421.18,3421.18,3421.18,3421.18,0.0,3421.18,3421.18,3421.18,3421.18,0.0
2025-02-07 14:10:00,3421.25,3421.25,3416.06,3416.07,200.0,3421.25,3421.25,3416.06,3416.07,200.0
2025-02-07 14:20:00,3420.35,3420.35,3420.35,3420.35,100.0,3420.35,3420.35,3420.35,3420.35,100.0
2025-02-07 14:30:00,3427.2,3435.0,3427.2,3435.0,200.0,3427.2,3435.0,3427.2,3435.0,200.0
2025-02-07 14:40:00,3430.7,3433.85,3430.7,3433.85,300.0,3430.7,3433.85,3430.7,3433.85,300.0
2025-02-07 14:50:00,3428.8,3428.8,3428.8,3428.8,100.0,3428.8,3428.8,3428.8,3428.8,100.0
2025-02-07 15:00:00,3426.02,3426.02,3418.48,3418.49,429.0,3426.02,3426.02,3418.48,3418.49,429.0
2025-02-07 15:10:00,3422.88,3422.89,3420.19,3420.19,300.0,3422.88,3422.89,3420.19,3420.19,300.0
2025-02-07 15:20:00,3420.19,3420.19,3420.19,3420.19,0.0,3420.19,3420.19,3420.19,3420.19,0.0
2025-02-07 15:30:00,3416.07,3416.61,3410.35,3410.35,700.0,3416.07,3416.61,3410.35,3410.35,700.0
2025-02-07 15:40:00,3416.3,3420.08,3416.3,3420.08,435.0,3416.3,3420.08,3416.3,3420.08,435.0
2025-02-07 15:50:00,3418.78,3426.47,3417.27,3426.47,1954.0,3418.78,3426.47,3417.27,3426.47,1954.0
2025-02-10 09:30:00,3427.75,3434.72,3427.75,3434.72,573.0,3427.75,3434.72,3427.75,3434.72,573.0
2025-02-10 09:40:00,3434.72,3434.72,3434.72,3434.72,0.0,3434.72,3434.72,3434.72,3434.72,0.0
2025-02-10 09:50:00,3434.72,3434.72,3434.72,3434.72,0.0,3434.72,3434.72,3434.72,3434.72,0.0
2025-02-10 10:00:00,3434.72,3434.72,3434.72,3434.72,0.0,3434.72,3434.72,3434.72,3434.72,0.0
2025-02-10 10:10:00,3414.16,3414.16,3414.16,3414.16,100.0,3414.16,3414.16,3414.16,3414.16,100.0
2025-02-10 10:20:00,3417.27,3417.27,3413.19,3413.19,217.0,3417.27,3417.27,3413.19,3413.19,217.0
2025-02-10 10:30:00,3420.0,3431.49,3417.9,3417.91,300.0,3420.0,3431.49,3417.9,3417.91,300.0
2025-02-10 10:40:00,3417.91,3417.91,3417.91,3417.91,0.0,3417.91,3417.91,3417.91,3417.91,0.0
2025-02-10 10:50:00,3417.91,3417.91,3417.91,3417.91,0.0,3417.91,3417.91,3417.91,3417.91,0.0
2025-02-10 11:00:00,3417.91,3417.91,3417.91,3417.91,0.0,3417.91,3417.91,3417.91,3417.91,0.0
2025-02-10 11:10:00,3429.77,3429.77,3429.76,3429.77,100.0,3429.77,3429.77,3429.76,3429.77,100.0
2025-02-10 11:20:00,3429.77,3429.77,3429.77,3429.77,0.0,3429.77,3429.77,3429.77,3429.77,0.0
2025-02-10 11:30:00,3429.77,3429.77,3429.77,3429.77,0.0,3429.77,3429.77,3429.77,3429.77,0.0
2025-02-10 11:40:00,3437.49,3437.49,3435.87,3435.87,200.0,3437.49,3437.49,3435.87,3435.87,200.0
2025-02-10 11:50:00,3437.49,3437.49,3437.49,3437.49,100.0,3437.49,3437.49,3437.49,3437.49,100.0
2025-02-10 12:00:00,3437.49,3437.49,3437.49,3437.49,0.0,3437.49,3437.49,3437.49,3437.49,0.0
2025-02-10 12:10:00,3437.49,3437.49,3437.49,3437.49,0.0,3437.49,3437.49,3437.49,3437.49,0.0
2025-02-10 12:20:00,3434.87,3434.87,3431.44,3431.44,200.0,3434.87,3434.87,3431.44,3431.44,200.0
2025-02-10 12:30:00,3431.44,3431.44,3431.44,3431.44,0.0,3431.44,3431.44,3431.44,3431.44,0.0
2025-02-10 12:40:00,3431.44,3431.44,3431.44,3431.44,0.0,3431.44,3431.44,3431.44,3431.44,0.0
2025-02-10 12:50:00,3425.6,3425.6,3425.59,3425.6,100.0,3425.6,3425.6,3425.59,3425.6,100.0
2025-02-10 13:00:00,3425.6,3425.6,3425.6,3425.6,0.0,3425.6,3425.6,3425.6,3425.6,0.0
2025-02-10 13:10:00,3425.6,3425.6,3425.6,3425.6,0.0,3425.6,3425.6,3425.6,3425.6,0.0
2025-02-10 13:20:00,3432.83,3432.83,3432.83,3432.83,100.0,3432.83,3432.83,3432.83,3432.83,100.0
2025-02-10 13:30:00,3432.83,3432.83,3432.83,3432.83,0.0,3432.83,3432.83,3432.83,3432.83,0.0
2025-02-10 13:40:00,3432.83,3432.83,3432.83,3432.83,0.0,3432.83,3432.83,3432.83,3432.83,0.0
2025-02-10 13:50:00,3432.83,3432.83,3432.83,3432.83,0.0,3432.83,3432.83,3432.83,3432.83,0.0
2025-02-10 14:00:00,3432.83,3432.83,3432.83,3432.83,0.0,3432.83,3432.83,3432.83,3432.83,0.0
2025-02-10 14:10:00,3432.83,3432.83,3432.83,3432.83,0.0,3432.83,3432.83,3432.83,3432.83,0.0
2025-02-10 14:20:00,3430.52,3430.52,3430.52,3430.52,100.0,3430.52,3430.52,3430.52,3430.52,100.0
2025-02-10 14:30:00,3430.52,3430.52,3430.52,3430.52,0.0,3430.52,3430.52,3430.52,3430.52,0.0
2025-02-10 14:40:00,3429.77,3429.77,3429.77,3429.77,100.0,3429.77,3429.77,3429.77,3429.77,100.0
2025-02-10 14:50:00,3429.77,3429.77,3429.77,3429.77,0.0,3429.77,3429.77,3429.77,3429.77,0.0
2025-02-10 15:00:00,3429.77,3429.77,3429.77,3429.77,0.0,3429.77,3429.77,3429.77,3429.77,0.0
2025-02-10 15:10:00,3430.16,3430.16,3430.15,3430.16,100.0,3430.16,3430.16,3430.15,3430.16,100.0
2025-02-10 15:20:00,3427.99,3429.25,3425.56,3425.56,532.0,3427.99,3429.25,3425.56,3425.56,532.0
2025-02-10 15:30:00,3425.56,3425.56,3425.56,3425.56,0.0,3425.56,3425.56,3425.56,3425.56,0.0
2025-02-10 15:40:00,3425.56,3425.56,3425.56,3425.56,0.0,3425.56,3425.56,3425.56,3425.56,0.0
2025-02-10 15:50:00,3434.05,3434.05,3426.34,3428.41,1516.0,3434.05,3434.05,3426.34,3428.41,1516.0
2025-02-11 09:30:00,3409.26,3409.26,3409.26,3409.26,730.0,3409.26,3409.26,3409.26,3409.26,730.0
2025-02-11 09:40:00,3431.48,3431.48,3417.7,3417.71,300.0,3431.48,3431.48,3417.7,3417.71,300.0
2025-02-11 09:50:00,3418.0,3418.0,3418.0,3418.0,106.0,3418.0,3418.0,3418.0,3418.0,106.0
2025-02-11 10:00:00,3415.3,3415.3,3415.3,3415.3,101.0,3415.3,3415.3,3415.3,3415.3,101.0
2025-02-11 10:10:00,3415.3,3415.3,3415.3,3415.3,0.0,3415.3,3415.3,3415.3,3415.3,0.0
2025-02-11 10:20:00,3416.51,3416.51,3416.51,3416.51,300.0,3416.51,3416.51,3416.51,3416.51,300.0
2025-02-11 10:30:00,3416.51,3416.51,3416.51,3416.51,0.0,3416.51,3416.51,3416.51,3416.51,0.0
2025-02-11 10:40:00,3416.51,3416.51,3416.51,3416.51,0.0,3416.51,3416.51,3416.51,3416.51,0.0
2025-02-11 10:50:00,3421.7,3421.7,3414.34,3419.22,309.0,3421.7,3421.7,3414.34,3419.22,309.0
2025-02-11 11:00:00,3414.23,3420.53,3407.57,3420.53,400.0,3414.23,3420.53,3407.57,3420.53,400.0
2025-02-11 11:10:00,3420.53,3420.53,3420.53,3420.53,0.0,3420.53,3420.53,3420.53,3420.53,0.0
2025-02-11 11:20:00,3420.53,3420.53,3420.53,3420.53,0.0,3420.53,3420.53,3420.53,3420.53,0.0
2025-02-11 11:30:00,3406.75,3406.76,3406.75,3406.75,100.0,3406.75,3406.76,3406.75,3406.75,100.0
2025-02-11 11:40:00,3406.75,3406.75,3406.75,3406.75,0.0,3406.75,3406.75,3406.75,3406.75,0.0
2025-02-11 11:50:00,3406.75,3406.75,3406.75,3406.75,0.0,3406.75,3406.75,3406.75,3406.75,0.0
2025-02-11 12:00:00,3417.1,3417.1,3412.43,3417.1,336.0,3417.1,3417.1,3412.43,3417.1,336.0
2025-02-11 12:10:00,3412.93,3415.06,3412.93,3415.06,310.0,3412.93,3415.06,3412.93,3415.06,310.0
2025-02-11 12:20:00,3415.06,3415.06,3415.06,3415.06,0.0,3415.06,3415.06,3415.06,3415.06,0.0
2025-02-11 12:30:00,3408.0,3408.0,3408.0,3408.0,100.0,3408.0,3408.0,3408.0,3408.0,100.0
2025-02-11 12:40:00,3409.37,3409.37,3409.37,3409.37,100.0,3409.37,3409.37,3409.37,3409.37,100.0
2025-02-11 12:50:00,3409.37,3409.37,3409.37,3409.37,0.0,3409.37,3409.37,3409.37,3409.37,0.0
2025-02-11 13:00:00,3409.37,3409.37,3409.37,3409.37,0.0,3409.37,3409.37,3409.37,3409.37,0.0
2025-02-11 13:10:00,3413.36,3413.36,3413.36,3413.36,400.0,3413.36,3413.36,3413.36,3413.36,400.0
2025-02-11 13:20:00,3413.36,3413.36,3413.36,3413.36,0.0,3413.36,3413.36,3413.36,3413.36,0.0
2025-02-11 13:30:00,3413.36,3413.36,3413.36,3413.36,0.0,3413.36,3413.36,3413.36,3413.36,0.0
2025-02-11 13:40:00,3413.36,3413.36,3413.36,3413.36,0.0,3413.36,3413.36,3413.36,3413.36,0.0
2025-02-11 13:50:00,3412.73,3416.51,3412.73,3416.51,622.0,3412.73,3416.51,3412.73,3416.51,622.0
2025-02-11 14:00:00,3416.51,3420.52,3416.51,3420.52,700.0,3416.51,3420.52,3416.51,3420.52,700.0
2025-02-11 14:10:00,3422.98,3422.98,3422.98,3422.98,200.0,3422.98,3422.98,3422.98,3422.98,200.0
2025-02-11 14:20:00,3428.54,3433.38,3428.54,3433.38,300.0,3428.54,3433.38,3428.54,3433.38,300.0
2025-02-11 14:30:00,3433.38,3433.4,3431.95,3431.96,500.0,3433.38,3433.4,3431.95,3431.96,500.0
2025-02-11 14:40:00,3431.49,3431.49,3431.49,3431.49,100.0,3431.49,3431.49,3431.49,3431.49,100.0
2025-02-11 14:50:00,3433.07,3433.63,3428.88,3433.63,353.0,3433.07,3433.63,3428.88,3433.63,353.0
2025-02-11 15:00:00,3435.87,3435.87,3432.7,3432.71,908.0,3435.87,3435.87,3432.7,3432.71,908.0
2025-02-11 15:10:00,3439.34,3439.34,3432.72,3432.73,300.0,3439.34,3439.34,3432.72,3432.73,300.0
2025-02-11 15:20:00,3434.2,3434.25,3433.76,3433.77,528.0,3434.2,3434.25,3433.76,3433.77,528.0
2025-02-11 15:30:00,3433.77,3433.77,3433.77,3433.77,0.0,3433.77,3433.77,3433.77,3433.77,0.0
2025-02-11 15:40:00,3441.42,3443.68,3441.42,3443.68,301.0,3441.42,3443.68,3441.42,3443.68,301.0
2025-02-11 15:50:00,3444.8,3450.91,3443.45,3450.91,3180.0,3444.8,3450.91,3443.45,3450.91,3180.0
2025-02-12 09:30:00,3412.42,3413.51,3412.42,3413.51,816.0,3412.42,3413.51,3412.42,3413.51,816.0
2025-02-12 09:40:00,3423.5,3423.5,3423.49,3423.5,100.0,3423.5,3423.5,3423.49,3423.5,100.0
2025-02-12 09:50:00,3424.29,3424.29,3424.29,3424.29,100.0,3424.29,3424.29,3424.29,3424.29,100.0
2025-02-12 10:00:00,3424.29,3424.29,3424.29,3424.29,0.0,3424.29,3424.29,3424.29,3424.29,0.0
2025-02-12 10:10:00,3424.29,3424.29,3424.29,3424.29,0.0,3424.29,3424.29,3424.29,3424.29,0.0
2025-02-12 10:20:00,3424.29,3424.29,3424.29,3424.29,0.0,3424.29,3424.29,3424.29,3424.29,0.0
2025-02-12 10:30:00,3424.29,3424.29,3424.29,3424.29,0.0,3424.29,3424.29,3424.29,3424.29,0.0
2025-02-12 10:40:00,3424.8,3436.18,3424.8,3436.18,1053.0,3424.8,3436.18,3424.8,3436.18,1053.0
2025-02-12 10:50:00,3428.29,3428.29,3428.29,3428.29,100.0,3428.29,3428.29,3428.29,3428.29,100.0
2025-02-12 11:00:00,3441.26,3441.26,3431.99,3437.89,375.0,3441.26,3441.26,3431.99,3437.89,375.0
2025-02-12 11:10:00,3437.89,3437.89,3437.89,3437.89,0.0,3437.89,3437.89,3437.89,3437.89,0.0
2025-02-12 11:20:00,3424.61,3424.61,3424.61,3424.61,100.0,3424.61,3424.61,3424.61,3424.61,100.0
2025-02-12 11:30:00,3424.61,3424.61,3424.61,3424.61,0.0,3424.61,3424.61,3424.61,3424.61,0.0
2025-02-12 11:40:00,3429.4,3434.05,3428.77,3434.05,400.0,3429.4,3434.05,3428.77,3434.05,400.0
2025-02-12 11:50:00,3436.25,3436.25,3436.24,3436.25,100.0,3436.25,3436.25,3436.24,3436.25,100.0
2025-02-12 12:00:00,3436.25,3436.25,3436.25,3436.25,0.0,3436.25,3436.25,3436.25,3436.25,0.0
2025-02-12 12:10:00,3439.51,3439.51,3439.51,3439.51,100.0,3439.51,3439.51,3439.51,3439.51,100.0
2025-02-12 12:20:00,3441.28,3441.28,3441.28,3441.28,100.0,3441.28,3441.28,3441.28,3441.28,100.0
2025-02-12 12:30:00,3441.76,3444.4,3441.76,3444.4,355.0,3441.76,3444.4,3441.76,3444.4,355.0
2025-02-12 12:40:00,3440.6,3440.6,3440.6,3440.6,100.0,3440.6,3440.6,3440.6,3440.6,100.0
2025-02-12 12:50:00,3443.19,3444.4,3442.78,3444.4,691.0,3443.19,3444.4,3442.78,3444.4,691.0
2025-02-12 13:00:00,3443.89,3443.89,3443.89,3443.89,100.0,3443.89,3443.89,3443.89,3443.89,100.0
2025-02-12 13:10:00,3436.78,3436.78,3436.78,3436.78,149.0,3436.78,3436.78,3436.78,3436.78,149.0
2025-02-12 13:20:00,3431.25,3431.25,3421.23,3421.23,440.0,3431.25,3431.25,3421.23,3421.23,440.0
2025-02-12 13:30:00,3421.23,3421.23,3421.23,3421.23,0.0,3421.23,3421.23,3421.23,3421.23,0.0
2025-02-12 13:40:00,3423.26,3423.26,3423.26,3423.26,187.0,3423.26,3423.26,3423.26,3423.26,187.0
2025-02-12 13:50:00,3429.0,3429.0,3428.99,3429.0,100.0,3429.0,3429.0,3428.99,3429.0,100.0
2025-02-12 14:00:00,3422.99,3422.99,3422.99,3422.99,100.0,3422.99,3422.99,3422.99,3422.99,100.0
2025-02-12 14:10:00,3420.0,3426.87,3420.0,3426.87,271.0,3420.0,3426.87,3420.0,3426.87,271.0
2025-02-12 14:20:00,3420.39,3424.8,3420.39,3424.8,228.0,3420.39,3424.8,3420.39,3424.8,228.0
2025-02-12 14:30:00,3424.8,3424.8,3424.8,3424.8,0.0,3424.8,3424.8,3424.8,3424.8,0.0
2025-02-12 14:40:00,3427.35,3427.88,3427.34,3427.88,200.0,3427.35,3427.88,3427.34,3427.88,200.0
2025-02-12 14:50:00,3427.88,3427.88,3427.88,3427.88,0.0,3427.88,3427.88,3427.88,3427.88,0.0
2025-02-12 15:00:00,3427.88,3427.88,3427.88,3427.88,0.0,3427.88,3427.88,3427.88,3427.88,0.0
2025-02-12 15:10:00,3420.0,3420.0,3420.0,3420.0,300.0,3420.0,3420.0,3420.0,3420.0,300.0
2025-02-12 15:20:00,3420.0,3420.0,3420.0,3420.0,0.0,3420.0,3420.0,3420.0,3420.0,0.0
2025-02-12 15:30:00,3420.0,3420.0,3420.0,3420.0,0.0,3420.0,3420.0,3420.0,3420.0,0.0
2025-02-12 15:40:00,3420.16,3424.28,3420.15,3424.28,200.0,3420.16,3424.28,3420.15,3424.28,200.0
2025-02-12 15:50:00,3427.1,3439.81,3418.68,3437.28,1602.0,3427.1,3439.81,3418.68,3437.28,1602.0
2025-02-13 09:30:00,3445.51,3450.0,3445.51,3450.0,1820.0,3445.51,3450.0,3445.51,3450.0,1820.0
2025-02-13 09:40:00,3450.0,3450.0,3450.0,3450.0,0.0,3450.0,3450.0,3450.0,3450.0,0.0
2025-02-13 09:50:00,3427.87,3434.0,3427.86,3434.0,300.0,3427.87,3434.0,3427.86,3434.0,300.0
2025-02-13 10:00:00,3434.0,3434.0,3434.0,3434.0,0.0,3434.0,3434.0,3434.0,3434.0,0.0
2025-02-13 10:10:00,3433.69,3433.69,3433.69,3433.69,100.0,3433.69,3433.69,3433.69,3433.69,100.0
2025-02-13 10:20:00,3445.34,3445.34,3445.34,3445.34,100.0,3445.34,3445.34,3445.34,3445.34,100.0
2025-02-13 10:30:00,3445.34,3445.34,3445.34,3445.34,0.0,3445.34,3445.34,3445.34,3445.34,0.0
2025-02-13 10:40:00,3444.13,3444.13,3443.91,3443.91,200.0,3444.13,3444.13,3443.91,3443.91,200.0
2025-02-13 10:50:00,3443.91,3449.5,3440.29,3449.5,400.0,3443.91,3449.5,3440.29,3449.5,400.0
2025-02-13 11:00:00,3452.0,3452.0,3452.0,3452.0,110.0,3452.0,3452.0,3452.0,3452.0,110.0
2025-02-13 11:10:00,3459.47,3459.47,3450.2,3450.21,200.0,3459.47,3459.47,3450.2,3450.21,200.0
2025-02-13 11:20:00,3455.41,3459.89,3455.41,3455.73,600.0,3455.41,3459.89,3455.41,3455.73,600.0
2025-02-13 11:30:00,3455.73,3455.73,3455.73,3455.73,0.0,3455.73,3455.73,3455.73,3455.73,0.0
2025-02-13 11:40:00,3455.73,3455.73,3455.73,3455.73,0.0,3455.73,3455.73,3455.73,3455.73,0.0
2025-02-13 11:50:00,3450.61,3451.57,3450.6,3451.57,200.0,3450.61,3451.57,3450.6,3451.57,200.0
2025-02-13 12:00:00,3451.57,3451.57,3451.57,3451.57,0.0,3451.57,3451.57,3451.57,3451.57,0.0
2025-02-13 12:10:00,3451.57,3451.57,3451.57,3451.57,0.0,3451.57,3451.57,3451.57,3451.57,0.0
2025-02-13 12:20:00,3456.68,3456.68,3456.68,3456.68,100.0,3456.68,3456.68,3456.68,3456.68,100.0
2025-02-13 12:30:00,3460.0,3460.0,3460.0,3460.0,100.0,3460.0,3460.0,3460.0,3460.0,100.0
2025-02-13 12:40:00,3456.15,3456.16,3456.15,3456.15,100.0,3456.15,3456.16,3456.15,3456.15,100.0
2025-02-13 12:50:00,3456.15,3456.15,3456.15,3456.15,0.0,3456.15,3456.15,3456.15,3456.15,0.0
2025-02-13 13:00:00,3467.88,3467.88,3467.88,3467.88,100.0,3467.88,3467.88,3467.88,3467.88,100.0
2025-02-13 13:10:00,3467.88,3467.88,3467.88,3467.88,0.0,3467.88,3467.88,3467.88,3467.88,0.0
2025-02-13 13:20:00,3469.76,3469.76,3469.37,3469.37,200.0,3469.76,3469.76,3469.37,3469.37,200.0
2025-02-13 13:30:00,3466.06,3469.64,3466.06,3469.64,248.0,3466.06,3469.64,3466.06,3469.64,248.0
2025-02-13 13:40:00,3469.64,3469.64,3469.64,3469.64,0.0,3469.64,3469.64,3469.64,3469.64,0.0
2025-02-13 13:50:00,3462.46,3462.46,3462.46,3462.46,100.0,3462.46,3462.46,3462.46,3462.46,100.0
2025-02-13 14:00:00,3462.46,3462.46,3462.46,3462.46,0.0,3462.46,3462.46,3462.46,3462.46,0.0
2025-02-13 14:10:00,3462.46,3462.46,3462.46,3462.46,0.0,3462.46,3462.46,3462.46,3462.46,0.0
2025-02-13 14:20:00,3472.3,3472.3,3472.3,3472.3,100.0,3472.3,3472.3,3472.3,3472.3,100.0
2025-02-13 14:30:00,3472.3,3472.3,3472.3,3472.3,0.0,3472.3,3472.3,3472.3,3472.3,0.0
2025-02-13 14:40:00,3472.3,3472.3,3472.3,3472.3,0.0,3472.3,3472.3,3472.3,3472.3,0.0
2025-02-13 14:50:00,3472.3,3472.3,3472.3,3472.3,0.0,3472.3,3472.3,3472.3,3472.3,0.0
2025-02-13 15:00:00,3468.18,3471.28,3468.17,3471.26,431.0,3468.18,3471.28,3468.17,3471.26,431.0
2025-02-13 15:10:00,3471.26,3471.26,3471.26,3471.26,0.0,3471.26,3471.26,3471.26,3471.26,0.0
2025-02-13 15:20:00,3471.26,3471.26,3471.26,3471.26,0.0,3471.26,3471.26,3471.26,3471.26,0.0
2025-02-13 15:30:00,3466.74,3467.99,3466.74,3467.99,252.0,3466.74,3467.99,3466.74,3467.99,252.0
2025-02-13 15:40:00,3467.99,3467.99,3467.99,3467.99,0.0,3467.99,3467.99,3467.99,3467.99,0.0
2025-02-13 15:50:00,3462.39,3474.18,3462.0,3470.67,1164.0,3462.39,3474.18,3462.0,3470.67,1164.0
2025-02-14 09:30:00,3477.83,3478.0,3468.47,3468.47,1597.0,3477.83,3478.0,3468.47,3468.47,1597.0
2025-02-14 09:40:00,3453.28,3463.14,3437.38,3437.38,714.0,3453.28,3463.14,3437.38,3437.38,714.0
2025-02-14 09:50:00,3448.5,3448.5,3435.61,3447.92,760.0,3448.5,3448.5,3435.61,3447.92,760.0
2025-02-14 10:00:00,3449.49,3450.72,3447.65,3450.72,300.0,3449.49,3450.72,3447.65,3450.72,300.0
2025-02-14 10:10:00,3456.13,3457.05,3447.36,3447.36,900.0,3456.13,3457.05,3447.36,3447.36,900.0
2025-02-14 10:20:00,3453.62,3453.62,3453.62,3453.62,100.0,3453.62,3453.62,3453.62,3453.62,100.0
2025-02-14 10:30:00,3455.33,3459.8,3455.33,3459.8,524.0,3455.33,3459.8,3455.33,3459.8,524.0
2025-02-14 10:40:00,3459.8,3459.8,3459.8,3459.8,0.0,3459.8,3459.8,3459.8,3459.8,0.0
2025-02-14 10:50:00,3451.62,3451.62,3451.62,3451.62,100.0,3451.62,3451.62,3451.62,3451.62,100.0
2025-02-14 11:00:00,3454.86,3454.86,3454.86,3454.86,100.0,3454.86,3454.86,3454.86,3454.86,100.0
2025-02-14 11:10:00,3454.86,3454.86,3454.86,3454.86,0.0,3454.86,3454.86,3454.86,3454.86,0.0
2025-02-14 11:20:00,3454.2,3454.2,3454.2,3454.2,100.0,3454.2,3454.2,3454.2,3454.2,100.0
2025-02-14 11:30:00,3453.05,3453.05,3453.04,3453.05,200.0,3453.05,3453.05,3453.04,3453.05,200.0
2025-02-14 11:40:00,3453.05,3453.05,3453.05,3453.05,0.0,3453.05,3453.05,3453.05,3453.05,0.0
2025-02-14 11:50:00,3453.05,3453.05,3453.05,3453.05,0.0,3453.05,3453.05,3453.05,3453.05,0.0
2025-02-14 12:00:00,3453.05,3453.05,3453.05,3453.05,0.0,3453.05,3453.05,3453.05,3453.05,0.0
2025-02-14 12:10:00,3453.05,3453.05,3453.05,3453.05,0.0,3453.05,3453.05,3453.05,3453.05,0.0
2025-02-14 12:20:00,3453.05,3453.05,3453.05,3453.05,0.0,3453.05,3453.05,3453.05,3453.05,0.0
2025-02-14 12:30:00,3453.05,3453.05,3453.05,3453.05,0.0,3453.05,3453.05,3453.05,3453.05,0.0
2025-02-14 12:40:00,3453.05,3453.05,3453.05,3453.05,0.0,3453.05,3453.05,3453.05,3453.05,0.0
2025-02-14 12:50:00,3464.45,3464.45,3463.59,3463.59,272.0,3464.45,3464.45,3463.59,3463.59,272.0
2025-02-14 13:00:00,3462.88,3462.88,3461.86,3461.94,421.0,3462.88,3462.88,3461.86,3461.94,421.0
2025-02-14 13:10:00,3461.94,3461.94,3461.94,3461.94,0.0,3461.94,3461.94,3461.94,3461.94,0.0
2025-02-14 13:20:00,3461.94,3461.94,3461.94,3461.94,0.0,3461.94,3461.94,3461.94,3461.94,0.0
2025-02-14 13:30:00,3461.94,3461.94,3461.94,3461.94,0.0,3461.94,3461.94,3461.94,3461.94,0.0
2025-02-14 13:40:00,3461.1,3461.1,3461.1,3461.1,100.0,3461.1,3461.1,3461.1,3461.1,100.0
2025-02-14 13:50:00,3461.1,3461.1,3461.1,3461.1,0.0,3461.1,3461.1,3461.1,3461.1,0.0
2025-02-14 14:00:00,3467.75,3467.75,3467.75,3467.75,100.0,3467.75,3467.75,3467.75,3467.75,100.0
2025-02-14 14:10:00,3464.78,3466.13,3461.55,3466.13,619.0,3464.78,3466.13,3461.55,3466.13,619.0
2025-02-14 14:20:00,3464.41,3464.41,3464.41,3464.41,100.0,3464.41,3464.41,3464.41,3464.41,100.0
2025-02-14 14:30:00,3464.78,3468.46,3464.78,3466.18,499.0,3464.78,3468.46,3464.78,3466.18,499.0
2025-02-14 14:40:00,3464.13,3472.03,3464.13,3472.03,800.0,3464.13,3472.03,3464.13,3472.03,800.0
2025-02-14 14:50:00,3476.87,3476.87,3472.57,3472.58,500.0,3476.87,3476.87,3472.57,3472.58,500.0
2025-02-14 15:00:00,3468.07,3472.5,3468.06,3472.5,253.0,3468.07,3472.5,3468.06,3472.5,253.0
2025-02-14 15:10:00,3472.5,3472.5,3472.5,3472.5,0.0,3472.5,3472.5,3472.5,3472.5,0.0
2025-02-14 15:20:00,3469.25,3469.25,3469.25,3469.25,100.0,3469.25,3469.25,3469.25,3469.25,100.0
2025-02-14 15:30:00,3469.25,3469.25,3469.25,3469.25,0.0,3469.25,3469.25,3469.25,3469.25,0.0
2025-02-14 15:40:00,3462.1,3462.1,3459.58,3459.58,200.0,3462.1,3462.1,3459.58,3459.58,200.0
2025-02-14 15:50:00,3461.23,3464.23,3452.37,3459.83,2774.0,3461.23,3464.23,3452.37,3459.83,2774.0
2025-02-18 09:30:00,3451.0,3451.0,3433.15,3433.15,1027.0,3451.0,3451.0,3433.15,3433.15,1027.0
2025-02-18 09:40:00,3439.3,3440.1,3439.3,3440.09,200.0,3439.3,3440.1,3439.3,3440.09,200.0
2025-02-18 09:50:00,3440.09,3440.09,3440.09,3440.09,0.0,3440.09,3440.09,3440.09,3440.09,0.0
2025-02-18 10:00:00,3434.68,3434.68,3434.68,3434.68,100.0,3434.68,3434.68,3434.68,3434.68,100.0
2025-02-18 10:10:00,3434.68,3434.68,3434.68,3434.68,0.0,3434.68,3434.68,3434.68,3434.68,0.0
2025-02-18 10:20:00,3434.68,3434.68,3434.68,3434.68,0.0,3434.68,3434.68,3434.68,3434.68,0.0
2025-02-18 10:30:00,3430.23,3431.53,3430.23,3431.53,300.0,3430.23,3431.53,3430.23,3431.53,300.0
2025-02-18 10:40:00,3431.53,3431.53,3431.53,3431.53,0.0,3431.53,3431.53,3431.53,3431.53,0.0
2025-02-18 10:50:00,3436.18,3437.14,3436.18,3437.14,352.0,3436.18,3437.14,3436.18,3437.14,352.0
2025-02-18 11:00:00,3426.66,3426.86,3426.66,3426.86,200.0,3426.66,3426.86,3426.66,3426.86,200.0
2025-02-18 11:10:00,3404.44,3404.44,3404.44,3404.44,130.0,3404.44,3404.44,3404.44,3404.44,130.0
2025-02-18 11:20:00,3404.44,3404.44,3404.44,3404.44,0.0,3404.44,3404.44,3404.44,3404.44,0.0
2025-02-18 11:30:00,3402.97,3403.4,3402.97,3403.4,284.0,3402.97,3403.4,3402.97,3403.4,284.0
2025-02-18 11:40:00,3399.12,3399.12,3390.76,3390.76,321.0,3399.12,3399.12,3390.76,3390.76,321.0
2025-02-18 11:50:00,3396.61,3396.61,3391.0,3393.2,400.0,3396.61,3396.61,3391.0,3393.2,400.0
2025-02-18 12:00:00,3398.05,3400.0,3398.05,3400.0,300.0,3398.05,3400.0,3398.05,3400.0,300.0
2025-02-18 12:10:00,3400.0,3400.0,3400.0,3400.0,0.0,3400.0,3400.0,3400.0,3400.0,0.0
2025-02-18 12:20:00,3400.0,3400.0,3400.0,3400.0,0.0,3400.0,3400.0,3400.0,3400.0,0.0
2025-02-18 12:30:00,3410.03,3410.03,3410.03,3410.03,100.0,3410.03,3410.03,3410.03,3410.03,100.0
2025-02-18 12:40:00,3410.03,3410.03,3410.03,3410.03,0.0,3410.03,3410.03,3410.03,3410.03,0.0
2025-02-18 12:50:00,3415.0,3415.0,3415.0,3415.0,200.0,3415.0,3415.0,3415.0,3415.0,200.0
2025-02-18 13:00:00,3411.0,3411.0,3411.0,3411.0,117.0,3411.0,3411.0,3411.0,3411.0,117.0
2025-02-18 13:10:00,3410.03,3410.03,3410.03,3410.03,214.0,3410.03,3410.03,3410.03,3410.03,214.0
2025-02-18 13:20:00,3403.19,3403.19,3403.19,3403.19,100.0,3403.19,3403.19,3403.19,3403.19,100.0
2025-02-18 13:30:00,3405.99,3405.99,3405.99,3405.99,232.0,3405.99,3405.99,3405.99,3405.99,232.0
2025-02-18 13:40:00,3405.99,3405.99,3405.99,3405.99,0.0,3405.99,3405.99,3405.99,3405.99,0.0
2025-02-18 13:50:00,3400.01,3400.01,3400.01,3400.01,100.0,3400.01,3400.01,3400.01,3400.01,100.0
2025-02-18 14:00:00,3400.51,3400.51,3400.51,3400.51,118.0,3400.51,3400.51,3400.51,3400.51,118.0
2025-02-18 14:10:00,3404.5,3409.0,3404.5,3408.98,804.0,3404.5,3409.0,3404.5,3408.98,804.0
2025-02-18 14:20:00,3408.98,3408.98,3408.98,3408.98,0.0,3408.98,3408.98,3408.98,3408.98,0.0
2025-02-18 14:30:00,3403.5,3403.5,3401.79,3401.79,200.0,3403.5,3403.5,3401.79,3401.79,200.0
2025-02-18 14:40:00,3407.5,3407.5,3400.0,3400.25,800.0,3407.5,3407.5,3400.0,3400.25,800.0
2025-02-18 14:50:00,3400.25,3400.25,3389.16,3389.16,200.0,3400.25,3400.25,3389.16,3389.16,200.0
2025-02-18 15:00:00,3389.16,3389.16,3389.16,3389.16,0.0,3389.16,3389.16,3389.16,3389.16,0.0
2025-02-18 15:10:00,3383.21,3383.21,3383.2,3383.21,100.0,3383.21,3383.21,3383.2,3383.21,100.0
2025-02-18 15:20:00,3384.49,3384.49,3384.49,3384.49,100.0,3384.49,3384.49,3384.49,3384.49,100.0
2025-02-18 15:30:00,3389.24,3389.24,3389.24,3389.24,500.0,3389.24,3389.24,3389.24,3389.24,500.0
2025-02-18 15:40:00,3381.97,3382.72,3380.38,3380.39,441.0,3381.97,3382.72,3380.38,3380.39,441.0
2025-02-18 15:50:00,3382.98,3389.21,3371.72,3387.57,3903.0,3382.98,3389.21,3371.72,3387.57,3903.0
2025-02-19 09:30:00,3399.66,3399.66,3396.44,3396.44,759.0,3399.66,3399.66,3396.44,3396.44,759.0
2025-02-19 09:40:00,3408.89,3408.89,3394.08,3394.08,200.0,3408.89,3408.89,3394.08,3394.08,200.0
2025-02-19 09:50:00,3394.08,3394.08,3394.08,3394.08,0.0,3394.08,3394.08,3394.08,3394.08,0.0
2025-02-19 10:00:00,3394.08,3394.08,3394.08,3394.08,0.0,3394.08,3394.08,3394.08,3394.08,0.0
2025-02-19 10:10:00,3416.17,3416.17,3402.81,3402.82,1365.0,3416.17,3416.17,3402.81,3402.82,1365.0
2025-02-19 10:20:00,3411.0,3411.62,3410.84,3411.62,300.0,3411.0,3411.62,3410.84,3411.62,300.0
2025-02-19 10:30:00,3417.37,3417.37,3417.37,3417.37,100.0,3417.37,3417.37,3417.37,3417.37,100.0
2025-02-19 10:40:00,3415.98,3415.98,3415.98,3415.98,100.0,3415.98,3415.98,3415.98,3415.98,100.0
2025-02-19 10:50:00,3415.98,3415.98,3415.98,3415.98,0.0,3415.98,3415.98,3415.98,3415.98,0.0
2025-02-19 11:00:00,3415.98,3415.98,3415.98,3415.98,0.0,3415.98,3415.98,3415.98,3415.98,0.0
2025-02-19 11:10:00,3414.47,3414.47,3414.46,3414.47,125.0,3414.47,3414.47,3414.46,3414.47,125.0
2025-02-19 11:20:00,3414.47,3414.47,3414.47,3414.47,0.0,3414.47,3414.47,3414.47,3414.47,0.0
2025-02-19 11:30:00,3414.47,3414.47,3414.47,3414.47,0.0,3414.47,3414.47,3414.47,3414.47,0.0
2025-02-19 11:40:00,3403.62,3403.62,3403.61,3403.62,100.0,3403.62,3403.62,3403.61,3403.62,100.0
2025-02-19 11:50:00,3403.33,3403.33,3403.33,3403.33,100.0,3403.33,3403.33,3403.33,3403.33,100.0
2025-02-19 12:00:00,3402.93,3403.16,3402.92,3403.15,200.0,3402.93,3403.16,3402.92,3403.15,200.0
2025-02-19 12:10:00,3395.93,3395.93,3395.93,3395.93,167.0,3395.93,3395.93,3395.93,3395.93,167.0
2025-02-19 12:20:00,3395.93,3395.93,3395.93,3395.93,0.0,3395.93,3395.93,3395.93,3395.93,0.0
2025-02-19 12:30:00,3395.93,3395.93,3395.93,3395.93,0.0,3395.93,3395.93,3395.93,3395.93,0.0
2025-02-19 12:40:00,3395.93,3396.28,3395.93,3396.28,200.0,3395.93,3396.28,3395.93,3396.28,200.0
2025-02-19 12:50:00,3396.28,3396.28,3396.28,3396.28,0.0,3396.28,3396.28,3396.28,3396.28,0.0
2025-02-19 13:00:00,3399.32,3399.33,3399.32,3399.32,100.0,3399.32,3399.33,3399.32,3399.32,100.0
2025-02-19 13:10:00,3395.34,3400.15,3395.34,3396.0,406.0,3395.34,3400.15,3395.34,3396.0,406.0
2025-02-19 13:20:00,3401.82,3401.82,3401.82,3401.82,100.0,3401.82,3401.82,3401.82,3401.82,100.0
2025-02-19 13:30:00,3401.89,3401.89,3401.89,3401.89,124.0,3401.89,3401.89,3401.89,3401.89,124.0
2025-02-19 13:40:00,3396.42,3396.88,3394.84,3394.84,400.0,3396.42,3396.88,3394.84,3394.84,400.0
2025-02-19 13:50:00,3394.84,3394.84,3394.84,3394.84,0.0,3394.84,3394.84,3394.84,3394.84,0.0
2025-02-19 14:00:00,3396.93,3396.93,3388.27,3388.73,400.0,3396.93,3396.93,3388.27,3388.73,400.0
2025-02-19 14:10:00,3398.53,3398.53,3398.53,3398.53,100.0,3398.53,3398.53,3398.53,3398.53,100.0
2025-02-19 14:20:00,3398.53,3398.53,3398.53,3398.53,0.0,3398.53,3398.53,3398.53,3398.53,0.0
2025-02-19 14:30:00,3398.53,3398.53,3398.53,3398.53,0.0,3398.53,3398.53,3398.53,3398.53,0.0
2025-02-19 14:40:00,3398.86,3398.86,3398.86,3398.86,100.0,3398.86,3398.86,3398.86,3398.86,100.0
2025-02-19 14:50:00,3402.06,3402.06,3401.95,3401.96,200.0,3402.06,3402.06,3401.95,3401.96,200.0
2025-02-19 15:00:00,3397.08,3402.45,3397.08,3402.45,300.0,3397.08,3402.45,3397.08,3402.45,300.0
2025-02-19 15:10:00,3402.45,3404.37,3399.97,3403.58,535.0,3402.45,3404.37,3399.97,3403.58,535.0
2025-02-19 15:20:00,3402.26,3404.2,3402.26,3404.2,500.0,3402.26,3404.2,3402.26,3404.2,500.0
2025-02-19 15:30:00,3402.89,3402.9,3402.89,3402.89,100.0,3402.89,3402.9,3402.89,3402.89,100.0
2025-02-19 15:40:00,3402.89,3402.89,3402.89,3402.89,0.0,3402.89,3402.89,3402.89,3402.89,0.0
2025-02-19 15:50:00,3409.47,3409.47,3396.62,3401.22,1000.0,3409.47,3409.47,3396.62,3401.22,1000.0
2025-02-20 09:30:00,3389.05,3393.01,3389.05,3393.01,1147.0,3389.05,3393.01,3389.05,3393.01,1147.0
2025-02-20 09:40:00,3394.26,3394.88,3392.49,3392.5,655.0,3394.26,3394.88,3392.49,3392.5,655.0
2025-02-20 09:50:00,3391.35,3391.35,3391.35,3391.35,100.0,3391.35,3391.35,3391.35,3391.35,100.0
2025-02-20 10:00:00,3391.35,3391.35,3391.35,3391.35,0.0,3391.35,3391.35,3391.35,3391.35,0.0
2025-02-20 10:10:00,3404.39,3404.4,3404.39,3404.39,337.0,3404.39,3404.4,3404.39,3404.39,337.0
2025-02-20 10:20:00,3395.0,3395.0,3395.0,3395.0,100.0,3395.0,3395.0,3395.0,3395.0,100.0
2025-02-20 10:30:00,3395.0,3395.0,3395.0,3395.0,0.0,3395.0,3395.0,3395.0,3395.0,0.0
2025-02-20 10:40:00,3408.08,3408.08,3408.07,3408.08,200.0,3408.08,3408.08,3408.07,3408.08,200.0
2025-02-20 10:50:00,3409.57,3409.57,3409.56,3409.57,200.0,3409.57,3409.57,3409.56,3409.57,200.0
2025-02-20 11:00:00,3407.4,3407.4,3407.4,3407.4,100.0,3407.4,3407.4,3407.4,3407.4,100.0
2025-02-20 11:10:00,3407.4,3407.4,3407.4,3407.4,0.0,3407.4,3407.4,3407.4,3407.4,0.0
2025-02-20 11:20:00,3405.39,3406.44,3405.39,3406.44,714.0,3405.39,3406.44,3405.39,3406.44,714.0
2025-02-20 11:30:00,3404.21,3404.21,3404.21,3404.21,128.0,3404.21,3404.21,3404.21,3404.21,128.0
2025-02-20 11:40:00,3404.21,3404.21,3404.21,3404.21,0.0,3404.21,3404.21,3404.21,3404.21,0.0
2025-02-20 11:50:00,3404.21,3404.21,3404.21,3404.21,0.0,3404.21,3404.21,3404.21,3404.21,0.0
2025-02-20 12:00:00,3404.21,3404.21,3404.21,3404.21,0.0,3404.21,3404.21,3404.21,3404.21,0.0
2025-02-20 12:10:00,3407.89,3407.89,3406.44,3407.26,900.0,3407.89,3407.89,3406.44,3407.26,900.0
2025-02-20 12:20:00,3407.32,3414.73,3407.31,3408.25,512.0,3407.32,3414.73,3407.31,3408.25,512.0
2025-02-20 12:30:00,3406.11,3406.11,3406.1,3406.11,100.0,3406.11,3406.11,3406.1,3406.11,100.0
2025-02-20 12:40:00,3402.54,3402.54,3402.54,3402.54,100.0,3402.54,3402.54,3402.54,3402.54,100.0
2025-02-20 12:50:00,3401.13,3401.13,3401.13,3401.13,100.0,3401.13,3401.13,3401.13,3401.13,100.0
2025-02-20 13:00:00,3394.08,3394.08,3394.07,3394.08,645.0,3394.08,3394.08,3394.07,3394.08,645.0
2025-02-20 13:10:00,3394.08,3394.08,3394.08,3394.08,0.0,3394.08,3394.08,3394.08,3394.08,0.0
2025-02-20 13:20:00,3394.45,3394.45,3391.0,3391.0,605.0,3394.45,3394.45,3391.0,3391.0,605.0
2025-02-20 13:30:00,3384.41,3384.41,3384.41,3384.41,200.0,3384.41,3384.41,3384.41,3384.41,200.0
2025-02-20 13:40:00,3391.74,3391.74,3391.73,3391.74,100.0,3391.74,3391.74,3391.73,3391.74,100.0
2025-02-20 13:50:00,3392.88,3398.83,3392.87,3398.83,499.0,3392.88,3398.83,3392.87,3398.83,499.0
2025-02-20 14:00:00,3398.83,3398.83,3398.83,3398.83,0.0,3398.83,3398.83,3398.83,3398.83,0.0
2025-02-20 14:10:00,3399.8,3399.8,3399.8,3399.8,100.0,3399.8,3399.8,3399.8,3399.8,100.0
2025-02-20 14:20:00,3399.8,3399.8,3399.8,3399.8,0.0,3399.8,3399.8,3399.8,3399.8,0.0
2025-02-20 14:30:00,3399.8,3399.8,3399.8,3399.8,0.0,3399.8,3399.8,3399.8,3399.8,0.0
2025-02-20 14:40:00,3395.13,3395.13,3393.31,3393.31,200.0,3395.13,3395.13,3393.31,3393.31,200.0
2025-02-20 14:50:00,3393.31,3393.31,3393.31,3393.31,0.0,3393.31,3393.31,3393.31,3393.31,0.0
2025-02-20 15:00:00,3393.31,3394.9,3393.31,3394.86,300.0,3393.31,3394.9,3393.31,3394.86,300.0
2025-02-20 15:10:00,3396.53,3396.53,3396.53,3396.53,267.0,3396.53,3396.53,3396.53,3396.53,267.0
2025-02-20 15:20:00,3396.53,3396.53,3396.53,3396.53,0.0,3396.53,3396.53,3396.53,3396.53,0.0
2025-02-20 15:30:00,3396.53,3396.53,3396.53,3396.53,0.0,3396.53,3396.53,3396.53,3396.53,0.0
2025-02-20 15:40:00,3403.86,3403.86,3403.85,3403.86,100.0,3403.86,3403.86,3403.85,3403.86,100.0
2025-02-20 15:50:00,3404.3,3414.63,3404.3,3411.07,1906.0,3404.3,3414.63,3404.3,3411.07,1906.0
2025-02-21 09:30:00,3415.9,3415.9,3415.9,3415.9,2770.0,3415.9,3415.9,3415.9,3415.9,2770.0
2025-02-21 09:40:00,3391.02,3391.02,3372.97,3372.97,694.0,3391.02,3391.02,3372.97,3372.97,694.0
2025-02-21 09:50:00,3392.48,3398.06,3388.96,3398.06,951.0,3392.48,3398.06,3388.96,3398.06,951.0
2025-02-21 10:00:00,3391.77,3391.77,3391.76,3391.77,100.0,3391.77,3391.77,3391.76,3391.77,100.0
2025-02-21 10:10:00,3391.77,3391.77,3391.77,3391.77,0.0,3391.77,3391.77,3391.77,3391.77,0.0
2025-02-21 10:20:00,3378.99,3393.51,3378.99,3393.51,200.0,3378.99,3393.51,3378.99,3393.51,200.0
2025-02-21 10:30:00,3389.19,3389.19,3389.19,3389.19,100.0,3389.19,3389.19,3389.19,3389.19,100.0
2025-02-21 10:40:00,3389.19,3389.19,3389.19,3389.19,0.0,3389.19,3389.19,3389.19,3389.19,0.0
2025-02-21 10:50:00,3386.77,3386.77,3386.77,3386.77,100.0,3386.77,3386.77,3386.77,3386.77,100.0
2025-02-21 11:00:00,3380.99,3380.99,3380.99,3380.99,100.0,3380.99,3380.99,3380.99,3380.99,100.0
2025-02-21 11:10:00,3380.0,3380.0,3380.0,3380.0,100.0,3380.0,3380.0,3380.0,3380.0,100.0
2025-02-21 11:20:00,3368.47,3368.47,3368.47,3368.47,100.0,3368.47,3368.47,3368.47,3368.47,100.0
2025-02-21 11:30:00,3368.47,3368.47,3368.47,3368.47,0.0,3368.47,3368.47,3368.47,3368.47,0.0
2025-02-21 11:40:00,3368.47,3368.47,3368.47,3368.47,0.0,3368.47,3368.47,3368.47,3368.47,0.0
2025-02-21 11:50:00,3368.47,3368.47,3368.47,3368.47,0.0,3368.47,3368.47,3368.47,3368.47,0.0
2025-02-21 12:00:00,3373.3,3373.3,3373.3,3373.3,100.0,3373.3,3373.3,3373.3,3373.3,100.0
2025-02-21 12:10:00,3376.64,3376.64,3371.44,3371.44,345.0,3376.64,3376.64,3371.44,3371.44,345.0
2025-02-21 12:20:00,3371.44,3371.44,3371.44,3371.44,0.0,3371.44,3371.44,3371.44,3371.44,0.0
2025-02-21 12:30:00,3371.44,3371.44,3371.44,3371.44,0.0,3371.44,3371.44,3371.44,3371.44,0.0
2025-02-21 12:40:00,3371.44,3371.44,3371.44,3371.44,0.0,3371.44,3371.44,3371.44,3371.44,0.0
2025-02-21 12:50:00,3370.66,3375.42,3369.97,3370.01,400.0,3370.66,3375.42,3369.97,3370.01,400.0
2025-02-21 13:00:00,3370.01,3370.01,3370.01,3370.01,0.0,3370.01,3370.01,3370.01,3370.01,0.0
2025-02-21 13:10:00,3365.52,3368.53,3365.52,3368.53,200.0,3365.52,3368.53,3365.52,3368.53,200.0
2025-02-21 13:20:00,3368.53,3368.53,3368.53,3368.53,0.0,3368.53,3368.53,3368.53,3368.53,0.0
2025-02-21 13:30:00,3368.53,3368.53,3368.53,3368.53,0.0,3368.53,3368.53,3368.53,3368.53,0.0
2025-02-21 13:40:00,3361.17,3361.17,3361.17,3361.17,100.0,3361.17,3361.17,3361.17,3361.17,100.0
2025-02-21 13:50:00,3361.17,3361.17,3361.17,3361.17,0.0,3361.17,3361.17,3361.17,3361.17,0.0
2025-02-21 14:00:00,3361.17,3361.17,3361.17,3361.17,0.0,3361.17,3361.17,3361.17,3361.17,0.0
2025-02-21 14:10:00,3361.17,3361.17,3361.17,3361.17,0.0,3361.17,3361.17,3361.17,3361.17,0.0
2025-02-21 14:20:00,3360.38,3360.38,3360.38,3360.38,100.0,3360.38,3360.38,3360.38,3360.38,100.0
2025-02-21 14:30:00,3359.5,3363.23,3359.5,3363.23,200.0,3359.5,3363.23,3359.5,3363.23,200.0
2025-02-21 14:40:00,3363.23,3363.23,3363.23,3363.23,0.0,3363.23,3363.23,3363.23,3363.23,0.0
2025-02-21 14:50:00,3364.82,3364.82,3364.82,3364.82,200.0,3364.82,3364.82,3364.82,3364.82,200.0
2025-02-21 15:00:00,3361.86,3361.86,3361.86,3361.86,100.0,3361.86,3361.86,3361.86,3361.86,100.0
2025-02-21 15:10:00,3361.86,3361.86,3361.86,3361.86,0.0,3361.86,3361.86,3361.86,3361.86,0.0
2025-02-21 15:20:00,3361.86,3361.86,3361.86,3361.86,0.0,3361.86,3361.86,3361.86,3361.86,0.0
2025-02-21 15:30:00,3361.99,3371.02,3361.99,3368.6,2837.0,3361.99,3371.02,3361.99,3368.6,2837.0
2025-02-21 15:40:00,3370.34,3370.34,3370.34,3370.34,100.0,3370.34,3370.34,3370.34,3370.34,100.0
2025-02-21 15:50:00,3370.58,3371.93,3366.17,3371.93,1496.0,3370.58,3371.93,3366.17,3371.93,1496.0
2025-02-24 09:30:00,3391.97,3399.26,3379.58,3383.37,1476.0,3391.97,3399.26,3379.58,3383.37,1476.0
2025-02-24 09:40:00,3383.37,3383.37,3383.37,3383.37,0.0,3383.37,3383.37,3383.37,3383.37,0.0
2025-02-24 09:50:00,3377.96,3377.96,3377.96,3377.96,100.0,3377.96,3377.96,3377.96,3377.96,100.0
2025-02-24 10:00:00,3385.07,3385.07,3385.07,3385.07,100.0,3385.07,3385.07,3385.07,3385.07,100.0
2025-02-24 10:10:00,3374.13,3374.13,3374.13,3374.13,117.0,3374.13,3374.13,3374.13,3374.13,117.0
2025-02-24 10:20:00,3374.13,3374.13,3374.13,3374.13,0.0,3374.13,3374.13,3374.13,3374.13,0.0
2025-02-24 10:30:00,3380.13,3380.13,3380.13,3380.13,100.0,3380.13,3380.13,3380.13,3380.13,100.0
2025-02-24 10:40:00,3380.13,3380.13,3380.13,3380.13,0.0,3380.13,3380.13,3380.13,3380.13,0.0
2025-02-24 10:50:00,3373.8,3373.8,3373.79,3373.8,100.0,3373.8,3373.8,3373.79,3373.8,100.0
2025-02-24 11:00:00,3373.8,3373.8,3373.8,3373.8,0.0,3373.8,3373.8,3373.8,3373.8,0.0
2025-02-24 11:10:00,3373.8,3373.8,3373.8,3373.8,0.0,3373.8,3373.8,3373.8,3373.8,0.0
2025-02-24 11:20:00,3373.8,3373.8,3373.8,3373.8,0.0,3373.8,3373.8,3373.8,3373.8,0.0
2025-02-24 11:30:00,3373.8,3373.8,3373.8,3373.8,0.0,3373.8,3373.8,3373.8,3373.8,0.0
2025-02-24 11:40:00,3377.99,3378.48,3377.99,3378.47,300.0,3377.99,3378.48,3377.99,3378.47,300.0
2025-02-24 11:50:00,3378.47,3378.47,3378.47,3378.47,0.0,3378.47,3378.47,3378.47,3378.47,0.0
2025-02-24 12:00:00,3377.0,3377.0,3377.0,3377.0,160.0,3377.0,3377.0,3377.0,3377.0,160.0
2025-02-24 12:10:00,3377.0,3377.0,3377.0,3377.0,0.0,3377.0,3377.0,3377.0,3377.0,0.0
2025-02-24 12:20:00,3377.0,3377.0,3377.0,3377.0,0.0,3377.0,3377.0,3377.0,3377.0,0.0
2025-02-24 12:30:00,3377.0,3377.0,3377.0,3377.0,0.0,3377.0,3377.0,3377.0,3377.0,0.0
2025-02-24 12:40:00,3377.0,3377.0,3377.0,3377.0,0.0,3377.0,3377.0,3377.0,3377.0,0.0
2025-02-24 12:50:00,3380.01,3380.01,3380.01,3380.01,100.0,3380.01,3380.01,3380.01,3380.01,100.0
2025-02-24 13:00:00,3389.09,3389.09,3383.16,3383.16,200.0,3389.09,3389.09,3383.16,3383.16,200.0
2025-02-24 13:10:00,3391.36,3391.36,3391.36,3391.36,100.0,3391.36,3391.36,3391.36,3391.36,100.0
2025-02-24 13:20:00,3391.36,3391.36,3391.36,3391.36,0.0,3391.36,3391.36,3391.36,3391.36,0.0
2025-02-24 13:30:00,3391.36,3391.36,3391.36,3391.36,0.0,3391.36,3391.36,3391.36,3391.36,0.0
2025-02-24 13:40:00,3387.46,3387.46,3387.46,3387.46,100.0,3387.46,3387.46,3387.46,3387.46,100.0
2025-02-24 13:50:00,3391.87,3391.87,3386.17,3386.18,900.0,3391.87,3391.87,3386.17,3386.18,900.0
2025-02-24 14:00:00,3383.68,3383.68,3383.67,3383.68,200.0,3383.68,3383.68,3383.67,3383.68,200.0
2025-02-24 14:10:00,3383.68,3383.68,3383.68,3383.68,0.0,3383.68,3383.68,3383.68,3383.68,0.0
2025-02-24 14:20:00,3390.0,3390.0,3390.0,3390.0,100.0,3390.0,3390.0,3390.0,3390.0,100.0
2025-02-24 14:30:00,3390.98,3390.98,3387.84,3387.84,200.0,3390.98,3390.98,3387.84,3387.84,200.0
2025-02-24 14:40:00,3387.84,3387.84,3387.84,3387.84,0.0,3387.84,3387.84,3387.84,3387.84,0.0
2025-02-24 14:50:00,3390.31,3390.82,3388.81,3390.82,500.0,3390.31,3390.82,3388.81,3390.82,500.0
2025-02-24 15:00:00,3384.79,3384.82,3384.78,3384.82,200.0,3384.79,3384.82,3384.78,3384.82,200.0
2025-02-24 15:10:00,3386.86,3386.86,3384.89,3384.89,243.0,3386.86,3386.86,3384.89,3384.89,243.0
2025-02-24 15:20:00,3386.0,3386.0,3386.0,3386.0,360.0,3386.0,3386.0,3386.0,3386.0,360.0
2025-02-24 15:30:00,3387.83,3390.17,3387.83,3390.17,774.0,3387.83,3390.17,3387.83,3390.17,774.0
2025-02-24 15:40:00,3393.37,3398.03,3393.01,3398.03,2964.0,3393.37,3398.03,3393.01,3398.03,2964.0
2025-02-24 15:50:00,3396.79,3401.67,3390.41,3400.59,2900.0,3396.79,3401.67,3390.41,3400.59,2900.0
2025-02-25 09:30:00,3416.3,3428.5,3416.3,3423.0,1300.0,3416.3,3428.5,3416.3,3423.0,1300.0
2025-02-25 09:40:00,3420.11,3420.11,3420.11,3420.11,100.0,3420.11,3420.11,3420.11,3420.11,100.0
2025-02-25 09:50:00,3412.28,3425.0,3412.27,3415.94,631.0,3412.28,3425.0,3412.27,3415.94,631.0
2025-02-25 10:00:00,3431.77,3431.77,3430.2,3430.21,203.0,3431.77,3431.77,3430.2,3430.21,203.0
2025-02-25 10:10:00,3424.07,3424.08,3424.07,3424.07,196.0,3424.07,3424.08,3424.07,3424.07,196.0
2025-02-25 10:20:00,3418.49,3421.23,3418.48,3421.22,200.0,3418.49,3421.23,3418.48,3421.22,200.0
2025-02-25 10:30:00,3417.53,3420.3,3415.97,3420.3,300.0,3417.53,3420.3,3415.97,3420.3,300.0
2025-02-25 10:40:00,3420.3,3420.3,3420.3,3420.3,0.0,3420.3,3420.3,3420.3,3420.3,0.0
2025-02-25 10:50:00,3422.14,3425.0,3415.5,3422.39,4360.0,3422.14,3425.0,3415.5,3422.39,4360.0
2025-02-25 11:00:00,3425.85,3435.0,3425.85,3434.0,1805.0,3425.85,3435.0,3425.85,3434.0,1805.0
2025-02-25 11:10:00,3434.0,3434.0,3434.0,3434.0,0.0,3434.0,3434.0,3434.0,3434.0,0.0
2025-02-25 11:20:00,3427.5,3427.5,3427.49,3427.5,100.0,3427.5,3427.5,3427.49,3427.5,100.0
2025-02-25 11:30:00,3425.4,3425.4,3425.4,3425.4,100.0,3425.4,3425.4,3425.4,3425.4,100.0
2025-02-25 11:40:00,3425.0,3425.7,3425.0,3425.7,700.0,3425.0,3425.7,3425.0,3425.7,700.0
2025-02-25 11:50:00,3425.0,3425.0,3425.0,3425.0,200.0,3425.0,3425.0,3425.0,3425.0,200.0
2025-02-25 12:00:00,3425.0,3425.0,3425.0,3425.0,0.0,3425.0,3425.0,3425.0,3425.0,0.0
2025-02-25 12:10:00,3433.74,3433.74,3433.74,3433.74,120.0,3433.74,3433.74,3433.74,3433.74,120.0
2025-02-25 12:20:00,3433.74,3433.74,3433.74,3433.74,0.0,3433.74,3433.74,3433.74,3433.74,0.0
2025-02-25 12:30:00,3433.74,3433.74,3433.74,3433.74,0.0,3433.74,3433.74,3433.74,3433.74,0.0
2025-02-25 12:40:00,3429.64,3429.64,3425.58,3425.59,759.0,3429.64,3429.64,3425.58,3425.59,759.0
2025-02-25 12:50:00,3425.59,3425.59,3425.59,3425.59,0.0,3425.59,3425.59,3425.59,3425.59,0.0
2025-02-25 13:00:00,3427.64,3432.43,3427.63,3432.43,367.0,3427.64,3432.43,3427.63,3432.43,367.0
2025-02-25 13:10:00,3432.43,3432.43,3432.43,3432.43,0.0,3432.43,3432.43,3432.43,3432.43,0.0
2025-02-25 13:20:00,3426.76,3426.77,3426.76,3426.76,100.0,3426.76,3426.77,3426.76,3426.76,100.0
2025-02-25 13:30:00,3426.76,3426.76,3426.76,3426.76,0.0,3426.76,3426.76,3426.76,3426.76,0.0
2025-02-25 13:40:00,3433.05,3433.05,3427.82,3427.82,200.0,3433.05,3433.05,3427.82,3427.82,200.0
2025-02-25 13:50:00,3427.82,3427.82,3427.82,3427.82,300.0,3427.82,3427.82,3427.82,3427.82,300.0
2025-02-25 14:00:00,3421.86,3421.87,3419.27,3419.27,200.0,3421.86,3421.87,3419.27,3419.27,200.0
2025-02-25 14:10:00,3417.39,3417.4,3417.39,3417.4,200.0,3417.39,3417.4,3417.39,3417.4,200.0
2025-02-25 14:20:00,3417.4,3417.4,3417.4,3417.4,0.0,3417.4,3417.4,3417.4,3417.4,0.0
2025-02-25 14:30:00,3420.01,3420.02,3420.01,3420.01,100.0,3420.01,3420.02,3420.01,3420.01,100.0
2025-02-25 14:40:00,3419.33,3419.33,3419.33,3419.33,100.0,3419.33,3419.33,3419.33,3419.33,100.0
2025-02-25 14:50:00,3419.16,3419.17,3415.59,3418.97,400.0,3419.16,3419.17,3415.59,3418.97,400.0
2025-02-25 15:00:00,3419.01,3422.0,3414.55,3414.55,1600.0,3419.01,3422.0,3414.55,3414.55,1600.0
2025-02-25 15:10:00,3414.56,3414.56,3414.56,3414.56,100.0,3414.56,3414.56,3414.56,3414.56,100.0
2025-02-25 15:20:00,3415.49,3415.49,3415.49,3415.49,100.0,3415.49,3415.49,3415.49,3415.49,100.0
2025-02-25 15:30:00,3415.57,3416.04,3415.26,3415.26,640.0,3415.57,3416.04,3415.26,3415.26,640.0
2025-02-25 15:40:00,3413.12,3416.11,3411.76,3416.11,808.0,3413.12,3416.11,3411.76,3416.11,808.0
2025-02-25 15:50:00,3423.58,3426.93,3417.7,3421.45,3777.0,3423.58,3426.93,3417.7,3421.45,3777.0
2025-02-26 09:30:00,3430.67,3430.67,3416.09,3424.33,2689.0,3430.67,3430.67,3416.09,3424.33,2689.0
2025-02-26 09:40:00,3409.33,3415.16,3390.76,3399.91,1000.0,3409.33,3415.16,3390.76,3399.91,1000.0
2025-02-26 09:50:00,3400.0,3414.37,3400.0,3412.46,422.0,3400.0,3414.37,3400.0,3412.46,422.0
2025-02-26 10:00:00,3412.82,3414.71,3408.34,3411.68,500.0,3412.82,3414.71,3408.34,3411.68,500.0
2025-02-26 10:10:00,3411.68,3411.68,3411.68,3411.68,0.0,3411.68,3411.68,3411.68,3411.68,0.0
2025-02-26 10:20:00,3419.38,3419.38,3419.37,3419.38,300.0,3419.38,3419.38,3419.37,3419.38,300.0
2025-02-26 10:30:00,3419.38,3419.38,3419.38,3419.38,0.0,3419.38,3419.38,3419.38,3419.38,0.0
2025-02-26 10:40:00,3419.38,3419.38,3419.38,3419.38,0.0,3419.38,3419.38,3419.38,3419.38,0.0
2025-02-26 10:50:00,3424.05,3424.05,3411.26,3411.26,314.0,3424.05,3424.05,3411.26,3411.26,314.0
2025-02-26 11:00:00,3417.66,3422.72,3417.66,3422.72,200.0,3417.66,3422.72,3417.66,3422.72,200.0
2025-02-26 11:10:00,3420.02,3423.75,3420.02,3423.75,200.0,3420.02,3423.75,3420.02,3423.75,200.0
2025-02-26 11:20:00,3423.83,3424.03,3422.05,3423.74,512.0,3423.83,3424.03,3422.05,3423.74,512.0
2025-02-26 11:30:00,3424.23,3424.23,3424.23,3424.23,100.0,3424.23,3424.23,3424.23,3424.23,100.0
2025-02-26 11:40:00,3414.63,3420.36,3414.63,3420.36,200.0,3414.63,3420.36,3414.63,3420.36,200.0
2025-02-26 11:50:00,3413.14,3419.8,3413.14,3419.8,200.0,3413.14,3419.8,3413.14,3419.8,200.0
2025-02-26 12:00:00,3411.0,3415.19,3405.45,3415.18,500.0,3411.0,3415.19,3405.45,3415.18,500.0
2025-02-26 12:10:00,3415.18,3415.18,3415.18,3415.18,0.0,3415.18,3415.18,3415.18,3415.18,0.0
2025-02-26 12:20:00,3416.08,3416.08,3416.08,3416.08,100.0,3416.08,3416.08,3416.08,3416.08,100.0
2025-02-26 12:30:00,3408.67,3413.54,3404.67,3404.67,692.0,3408.67,3413.54,3404.67,3404.67,692.0
2025-02-26 12:40:00,3402.07,3402.07,3402.07,3402.07,100.0,3402.07,3402.07,3402.07,3402.07,100.0
2025-02-26 12:50:00,3405.61,3405.61,3405.61,3405.61,100.0,3405.61,3405.61,3405.61,3405.61,100.0
2025-02-26 13:00:00,3400.05,3400.05,3400.05,3400.05,100.0,3400.05,3400.05,3400.05,3400.05,100.0
2025-02-26 13:10:00,3400.05,3400.05,3400.05,3400.05,0.0,3400.05,3400.05,3400.05,3400.05,0.0
2025-02-26 13:20:00,3398.41,3402.41,3398.41,3402.41,200.0,3398.41,3402.41,3398.41,3402.41,200.0
2025-02-26 13:30:00,3394.38,3394.38,3394.37,3394.38,100.0,3394.38,3394.38,3394.37,3394.38,100.0
2025-02-26 13:40:00,3393.72,3393.72,3393.28,3393.28,200.0,3393.72,3393.72,3393.28,3393.28,200.0
2025-02-26 13:50:00,3393.28,3393.28,3393.28,3393.28,0.0,3393.28,3393.28,3393.28,3393.28,0.0
2025-02-26 14:00:00,3394.97,3394.97,3389.69,3389.69,312.0,3394.97,3394.97,3389.69,3389.69,312.0
2025-02-26 14:10:00,3389.38,3389.38,3389.38,3389.38,100.0,3389.38,3389.38,3389.38,3389.38,100.0
2025-02-26 14:20:00,3389.38,3389.38,3389.38,3389.38,0.0,3389.38,3389.38,3389.38,3389.38,0.0
2025-02-26 14:30:00,3389.38,3389.38,3389.38,3389.38,0.0,3389.38,3389.38,3389.38,3389.38,0.0
2025-02-26 14:40:00,3389.38,3389.38,3389.38,3389.38,0.0,3389.38,3389.38,3389.38,3389.38,0.0
2025-02-26 14:50:00,3402.3,3402.3,3402.3,3402.3,256.0,3402.3,3402.3,3402.3,3402.3,256.0
2025-02-26 15:00:00,3402.3,3402.3,3402.3,3402.3,0.0,3402.3,3402.3,3402.3,3402.3,0.0
2025-02-26 15:10:00,3394.91,3396.87,3394.91,3396.87,600.0,3394.91,3396.87,3394.91,3396.87,600.0
2025-02-26 15:20:00,3398.37,3398.37,3398.37,3398.37,100.0,3398.37,3398.37,3398.37,3398.37,100.0
2025-02-26 15:30:00,3396.94,3396.94,3394.98,3394.98,200.0,3396.94,3396.94,3394.98,3394.98,200.0
2025-02-26 15:40:00,3402.35,3402.35,3390.0,3390.0,1660.0,3402.35,3402.35,3390.0,3390.0,1660.0
2025-02-26 15:50:00,3383.34,3392.91,3381.21,3387.56,1787.0,3383.34,3392.91,3381.21,3387.56,1787.0
2025-02-27 09:30:00,3400.67,3401.06,3395.28,3395.28,1140.0,3400.67,3401.06,3395.28,3395.28,1140.0
2025-02-27 09:40:00,3395.28,3395.28,3395.28,3395.28,0.0,3395.28,3395.28,3395.28,3395.28,0.0
2025-02-27 09:50:00,3395.28,3395.28,3395.28,3395.28,0.0,3395.28,3395.28,3395.28,3395.28,0.0
2025-02-27 10:00:00,3402.18,3402.18,3402.18,3402.18,100.0,3402.18,3402.18,3402.18,3402.18,100.0
2025-02-27 10:10:00,3402.18,3402.18,3402.18,3402.18,0.0,3402.18,3402.18,3402.18,3402.18,0.0
2025-02-27 10:20:00,3402.18,3402.18,3402.18,3402.18,0.0,3402.18,3402.18,3402.18,3402.18,0.0
2025-02-27 10:30:00,3410.49,3412.46,3409.86,3412.46,537.0,3410.49,3412.46,3409.86,3412.46,537.0
2025-02-27 10:40:00,3402.26,3402.26,3402.25,3402.26,333.0,3402.26,3402.26,3402.25,3402.26,333.0
2025-02-27 10:50:00,3425.62,3425.62,3414.0,3414.03,700.0,3425.62,3425.62,3414.0,3414.03,700.0
2025-02-27 11:00:00,3411.0,3414.05,3410.0,3414.05,2357.0,3411.0,3414.05,3410.0,3414.05,2357.0
2025-02-27 11:10:00,3423.75,3423.75,3423.74,3423.75,100.0,3423.75,3423.75,3423.74,3423.75,100.0
2025-02-27 11:20:00,3423.75,3423.75,3423.75,3423.75,0.0,3423.75,3423.75,3423.75,3423.75,0.0
2025-02-27 11:30:00,3423.75,3423.75,3423.75,3423.75,0.0,3423.75,3423.75,3423.75,3423.75,0.0
2025-02-27 11:40:00,3419.71,3424.97,3419.71,3424.97,1150.0,3419.71,3424.97,3419.71,3424.97,1150.0
2025-02-27 11:50:00,3421.97,3421.97,3420.99,3420.99,255.0,3421.97,3421.97,3420.99,3420.99,255.0
2025-02-27 12:00:00,3420.99,3420.99,3420.99,3420.99,0.0,3420.99,3420.99,3420.99,3420.99,0.0
2025-02-27 12:10:00,3430.75,3430.75,3430.75,3430.75,100.0,3430.75,3430.75,3430.75,3430.75,100.0
2025-02-27 12:20:00,3430.75,3430.75,3430.75,3430.75,0.0,3430.75,3430.75,3430.75,3430.75,0.0
2025-02-27 12:30:00,3450.0,3450.74,3442.71,3442.71,613.0,3450.0,3450.74,3442.71,3442.71,613.0
2025-02-27 12:40:00,3445.0,3445.0,3445.0,3445.0,405.0,3445.0,3445.0,3445.0,3445.0,405.0
2025-02-27 12:50:00,3445.58,3445.58,3444.0,3444.24,500.0,3445.58,3445.58,3444.0,3444.24,500.0
2025-02-27 13:00:00,3440.92,3440.92,3440.92,3440.92,100.0,3440.92,3440.92,3440.92,3440.92,100.0
2025-02-27 13:10:00,3441.0,3444.58,3441.0,3444.0,642.0,3441.0,3444.58,3441.0,3444.0,642.0
2025-02-27 13:20:00,3443.0,3443.0,3443.0,3443.0,100.0,3443.0,3443.0,3443.0,3443.0,100.0
2025-02-27 13:30:00,3443.0,3443.0,3443.0,3443.0,0.0,3443.0,3443.0,3443.0,3443.0,0.0
2025-02-27 13:40:00,3444.88,3444.88,3444.88,3444.88,200.0,3444.88,3444.88,3444.88,3444.88,200.0
2025-02-27 13:50:00,3444.88,3445.64,3443.53,3444.3,1381.0,3444.88,3445.64,3443.53,3444.3,1381.0
2025-02-27 14:00:00,3443.0,3443.0,3443.0,3443.0,100.0,3443.0,3443.0,3443.0,3443.0,100.0
2025-02-27 14:10:00,3441.14,3441.14,3441.14,3441.14,100.0,3441.14,3441.14,3441.14,3441.14,100.0
2025-02-27 14:20:00,3441.14,3441.14,3441.14,3441.14,0.0,3441.14,3441.14,3441.14,3441.14,0.0
2025-02-27 14:30:00,3443.33,3443.33,3430.9,3433.68,813.0,3443.33,3443.33,3430.9,3433.68,813.0
2025-02-27 14:40:00,3433.68,3433.68,3433.68,3433.68,0.0,3433.68,3433.68,3433.68,3433.68,0.0
2025-02-27 14:50:00,3427.04,3437.54,3426.97,3435.26,1900.0,3427.04,3437.54,3426.97,3435.26,1900.0
2025-02-27 15:00:00,3434.36,3434.36,3433.1,3433.11,600.0,3434.36,3434.36,3433.1,3433.11,600.0
2025-02-27 15:10:00,3436.64,3439.5,3436.02,3436.02,1972.0,3436.64,3439.5,3436.02,3436.02,1972.0
2025-02-27 15:20:00,3435.01,3435.01,3425.99,3434.66,420.0,3435.01,3435.01,3425.99,3434.66,420.0
2025-02-27 15:30:00,3434.0,3445.61,3434.0,3445.61,1400.0,3434.0,3445.61,3434.0,3445.61,1400.0
2025-02-27 15:40:00,3445.52,3453.44,3445.08,3445.08,2225.0,3445.52,3453.44,3445.08,3445.08,2225.0
2025-02-27 15:50:00,3451.39,3459.76,3448.89,3452.98,2815.0,3451.39,3459.76,3448.89,3452.98,2815.0
2025-02-28 09:30:00,3479.76,3500.0,3466.47,3466.47,3495.0,3479.76,3500.0,3466.47,3466.47,3495.0
2025-02-28 09:40:00,3464.29,3464.29,3462.0,3462.38,600.0,3464.29,3464.29,3462.0,3462.38,600.0
2025-02-28 09:50:00,3475.32,3476.0,3469.35,3469.35,718.0,3475.32,3476.0,3469.35,3469.35,718.0
2025-02-28 10:00:00,3474.23,3474.23,3472.14,3472.14,202.0,3474.23,3474.23,3472.14,3472.14,202.0
2025-02-28 10:10:00,3472.14,3472.14,3472.14,3472.14,0.0,3472.14,3472.14,3472.14,3472.14,0.0
2025-02-28 10:20:00,3453.01,3453.01,3453.01,3453.01,200.0,3453.01,3453.01,3453.01,3453.01,200.0
2025-02-28 10:30:00,3461.71,3466.72,3461.7,3466.72,230.0,3461.71,3466.72,3461.7,3466.72,230.0
2025-02-28 10:40:00,3465.0,3465.0,3465.0,3465.0,100.0,3465.0,3465.0,3465.0,3465.0,100.0
2025-02-28 10:50:00,3465.0,3465.0,3465.0,3465.0,199.0,3465.0,3465.0,3465.0,3465.0,199.0
2025-02-28 11:00:00,3468.0,3468.0,3466.36,3467.97,317.0,3468.0,3468.0,3466.36,3467.97,317.0
2025-02-28 11:10:00,3467.97,3467.97,3467.97,3467.97,0.0,3467.97,3467.97,3467.97,3467.97,0.0
2025-02-28 11:20:00,3455.0,3455.0,3451.95,3452.15,535.0,3455.0,3455.0,3451.95,3452.15,535.0
2025-02-28 11:30:00,3454.2,3454.2,3453.74,3453.74,396.0,3454.2,3454.2,3453.74,3453.74,396.0
2025-02-28 11:40:00,3455.28,3457.3,3455.28,3457.3,200.0,3455.28,3457.3,3455.28,3457.3,200.0
2025-02-28 11:50:00,3459.11,3459.11,3459.11,3459.11,100.0,3459.11,3459.11,3459.11,3459.11,100.0
2025-02-28 12:00:00,3460.03,3460.03,3460.03,3460.03,100.0,3460.03,3460.03,3460.03,3460.03,100.0
2025-02-28 12:10:00,3460.93,3465.96,3460.93,3465.96,202.0,3460.93,3465.96,3460.93,3465.96,202.0
2025-02-28 12:20:00,3465.87,3465.87,3461.36,3461.36,224.0,3465.87,3465.87,3461.36,3461.36,224.0
2025-02-28 12:30:00,3462.74,3462.74,3452.01,3452.01,422.0,3462.74,3462.74,3452.01,3452.01,422.0
2025-02-28 12:40:00,3450.75,3454.71,3450.75,3450.93,600.0,3450.75,3454.71,3450.75,3450.93,600.0
2025-02-28 12:50:00,3453.04,3453.04,3447.04,3447.47,559.0,3453.04,3453.04,3447.04,3447.47,559.0
2025-02-28 13:00:00,3446.59,3448.01,3446.58,3447.72,300.0,3446.59,3448.01,3446.58,3447.72,300.0
2025-02-28 13:10:00,3449.1,3449.1,3445.04,3445.04,250.0,3449.1,3449.1,3445.04,3445.04,250.0
2025-02-28 13:20:00,3437.51,3443.66,3437.5,3441.22,418.0,3437.51,3443.66,3437.5,3441.22,418.0
2025-02-28 13:30:00,3451.58,3451.58,3451.58,3451.58,669.0,3451.58,3451.58,3451.58,3451.58,669.0
2025-02-28 13:40:00,3451.58,3451.58,3451.58,3451.58,0.0,3451.58,3451.58,3451.58,3451.58,0.0
2025-02-28 13:50:00,3452.53,3452.54,3445.57,3452.54,501.0,3452.53,3452.54,3445.57,3452.54,501.0
2025-02-28 14:00:00,3452.54,3452.54,3452.54,3452.54,0.0,3452.54,3452.54,3452.54,3452.54,0.0
2025-02-28 14:10:00,3450.14,3450.14,3450.14,3450.14,151.0,3450.14,3450.14,3450.14,3450.14,151.0
2025-02-28 14:20:00,3449.47,3458.97,3449.47,3458.97,400.0,3449.47,3458.97,3449.47,3458.97,400.0
2025-02-28 14:30:00,3452.66,3459.07,3452.66,3454.79,522.0,3452.66,3459.07,3452.66,3454.79,522.0
2025-02-28 14:40:00,3454.56,3459.07,3454.55,3455.02,365.0,3454.56,3459.07,3454.55,3455.02,365.0
2025-02-28 14:50:00,3467.81,3467.81,3464.25,3464.26,300.0,3467.81,3467.81,3464.25,3464.26,300.0
2025-02-28 15:00:00,3464.26,3464.26,3464.26,3464.26,0.0,3464.26,3464.26,3464.26,3464.26,0.0
2025-02-28 15:10:00,3464.25,3464.25,3453.19,3456.7,880.0,3464.25,3464.25,3453.19,3456.7,880.0
2025-02-28 15:20:00,3454.68,3454.68,3454.68,3454.68,100.0,3454.68,3454.68,3454.68,3454.68,100.0
2025-02-28 15:30:00,3457.2,3459.42,3451.02,3457.06,600.0,3457.2,3459.42,3451.02,3457.06,600.0
2025-02-28 15:40:00,3463.55,3465.64,3462.28,3462.28,630.0,3463.55,3465.64,3462.28,3462.28,630.0
2025-02-28 15:50:00,3470.77,3490.87,3470.15,3490.87,5424.0,3470.77,3490.87,3470.15,3490.87,5424.0
2025-03-03 09:30:00,3498.0,3512.03,3496.37,3512.03,3727.0,3498.0,3512.03,3496.37,3512.03,3727.0
2025-03-03 09:40:00,3515.0,3517.0,3509.4,3509.4,1400.0,3515.0,3517.0,3509.4,3509.4,1400.0
2025-03-03 09:50:00,3519.0,3519.0,3515.0,3515.79,1036.0,3519.0,3519.0,3515.0,3515.79,1036.0
2025-03-03 10:00:00,3515.79,3516.89,3510.69,3510.69,916.0,3515.79,3516.89,3510.69,3510.69,916.0
2025-03-03 10:10:00,3496.5,3497.0,3496.5,3496.73,320.0,3496.5,3497.0,3496.5,3496.73,320.0
2025-03-03 10:20:00,3489.3,3497.6,3489.3,3495.21,1786.0,3489.3,3497.6,3489.3,3495.21,1786.0
2025-03-03 10:30:00,3490.86,3496.43,3488.1,3496.43,500.0,3490.86,3496.43,3488.1,3496.43,500.0
2025-03-03 10:40:00,3502.56,3502.56,3495.62,3495.62,300.0,3502.56,3502.56,3495.62,3495.62,300.0
2025-03-03 10:50:00,3494.83,3494.83,3494.83,3494.83,100.0,3494.83,3494.83,3494.83,3494.83,100.0
2025-03-03 11:00:00,3489.93,3489.93,3489.93,3489.93,100.0,3489.93,3489.93,3489.93,3489.93,100.0
2025-03-03 11:10:00,3485.98,3490.04,3480.4,3489.88,2823.0,3485.98,3490.04,3480.4,3489.88,2823.0
2025-03-03 11:20:00,3489.88,3489.88,3489.88,3489.88,0.0,3489.88,3489.88,3489.88,3489.88,0.0
2025-03-03 11:30:00,3482.55,3482.55,3477.71,3477.72,200.0,3482.55,3482.55,3477.71,3477.72,200.0
2025-03-03 11:40:00,3473.3,3473.3,3473.3,3473.3,100.0,3473.3,3473.3,3473.3,3473.3,100.0
2025-03-03 11:50:00,3471.08,3486.09,3471.08,3486.09,800.0,3471.08,3486.09,3471.08,3486.09,800.0
2025-03-03 12:00:00,3488.72,3492.4,3488.71,3492.0,300.0,3488.72,3492.4,3488.71,3492.0,300.0
2025-03-03 12:10:00,3493.81,3494.12,3490.81,3494.12,400.0,3493.81,3494.12,3490.81,3494.12,400.0
2025-03-03 12:20:00,3494.18,3494.18,3494.18,3494.18,100.0,3494.18,3494.18,3494.18,3494.18,100.0
2025-03-03 12:30:00,3489.78,3489.78,3489.44,3489.44,300.0,3489.78,3489.78,3489.44,3489.44,300.0
2025-03-03 12:40:00,3490.24,3494.62,3490.24,3494.62,500.0,3490.24,3494.62,3490.24,3494.62,500.0
2025-03-03 12:50:00,3492.0,3492.0,3487.25,3489.03,400.0,3492.0,3492.0,3487.25,3489.03,400.0
2025-03-03 13:00:00,3489.03,3489.03,3482.34,3487.06,900.0,3489.03,3489.03,3482.34,3487.06,900.0
2025-03-03 13:10:00,3484.47,3488.25,3475.47,3475.48,900.0,3484.47,3488.25,3475.47,3475.48,900.0
2025-03-03 13:20:00,3478.0,3481.87,3477.99,3480.0,781.0,3478.0,3481.87,3477.99,3480.0,781.0
2025-03-03 13:30:00,3480.5,3481.19,3480.49,3481.18,300.0,3480.5,3481.19,3480.49,3481.18,300.0
2025-03-03 13:40:00,3481.18,3481.18,3481.18,3481.18,0.0,3481.18,3481.18,3481.18,3481.18,0.0
2025-03-03 13:50:00,3478.78,3484.06,3478.03,3478.33,900.0,3478.78,3484.06,3478.03,3478.33,900.0
2025-03-03 14:00:00,3474.43,3478.54,3474.42,3478.54,500.0,3474.43,3478.54,3474.42,3478.54,500.0
2025-03-03 14:10:00,3478.54,3478.54,3478.54,3478.54,0.0,3478.54,3478.54,3478.54,3478.54,0.0
2025-03-03 14:20:00,3475.56,3475.56,3475.55,3475.56,100.0,3475.56,3475.56,3475.55,3475.56,100.0
2025-03-03 14:30:00,3479.25,3480.96,3476.22,3477.45,876.0,3479.25,3480.96,3476.22,3477.45,876.0
2025-03-03 14:40:00,3482.88,3482.88,3482.87,3482.88,100.0,3482.88,3482.88,3482.87,3482.88,100.0
2025-03-03 14:50:00,3483.82,3484.11,3477.0,3477.0,800.0,3483.82,3484.11,3477.0,3477.0,800.0
2025-03-03 15:00:00,3481.41,3481.41,3469.19,3469.19,400.0,3481.41,3481.41,3469.19,3469.19,400.0
2025-03-03 15:10:00,3468.03,3468.03,3468.03,3468.03,278.0,3468.03,3468.03,3468.03,3468.03,278.0
2025-03-03 15:20:00,3465.65,3465.65,3451.73,3451.73,1010.0,3465.65,3465.65,3451.73,3451.73,1010.0
2025-03-03 15:30:00,3459.51,3460.85,3459.5,3460.85,904.0,3459.51,3460.85,3459.5,3460.85,904.0
2025-03-03 15:40:00,3453.72,3473.07,3449.94,3464.48,2128.0,3453.72,3473.07,3449.94,3464.48,2128.0
2025-03-03 15:50:00,3466.68,3479.36,3462.59,3473.56,4429.0,3466.68,3479.36,3462.59,3473.56,4429.0
2025-03-04 09:30:00,3425.73,3482.09,3417.49,3461.21,8665.0,3425.73,3482.09,3417.49,3461.21,8665.0
2025-03-04 09:40:00,3455.5,3481.87,3431.3,3441.07,3011.0,3455.5,3481.87,3431.3,3441.07,3011.0
2025-03-04 09:50:00,3418.17,3438.38,3415.07,3424.97,4389.0,3418.17,3438.38,3415.07,3424.97,4389.0
2025-03-04 10:00:00,3423.39,3423.4,3411.2,3418.0,598.0,3423.39,3423.4,3411.2,3418.0,598.0
2025-03-04 10:10:00,3416.75,3444.86,3416.0,3444.86,645.0,3416.75,3444.86,3416.0,3444.86,645.0
2025-03-04 10:20:00,3459.44,3504.96,3452.28,3501.4,2400.0,3459.44,3504.96,3452.28,3501.4,2400.0
2025-03-04 10:30:00,3489.86,3520.36,3488.73,3505.04,1618.0,3489.86,3520.36,3488.73,3505.04,1618.0
2025-03-04 10:40:00,3495.91,3512.2,3487.5,3487.5,2020.0,3495.91,3512.2,3487.5,3487.5,2020.0
2025-03-04 10:50:00,3479.81,3481.22,3473.04,3476.3,978.0,3479.81,3481.22,3473.04,3476.3,978.0
2025-03-04 11:00:00,3470.65,3482.03,3468.86,3473.2,706.0,3470.65,3482.03,3468.86,3473.2,706.0
2025-03-04 11:10:00,3486.5,3488.88,3484.48,3488.88,1000.0,3486.5,3488.88,3484.48,3488.88,1000.0
2025-03-04 11:20:00,3499.29,3499.29,3477.77,3477.77,1179.0,3499.29,3499.29,3477.77,3477.77,1179.0
2025-03-04 11:30:00,3475.74,3488.0,3475.73,3488.0,795.0,3475.74,3488.0,3475.73,3488.0,795.0
2025-03-04 11:40:00,3495.75,3495.75,3495.75,3495.75,100.0,3495.75,3495.75,3495.75,3495.75,100.0
2025-03-04 11:50:00,3505.74,3509.8,3505.74,3509.8,598.0,3505.74,3509.8,3505.74,3509.8,598.0
2025-03-04 12:00:00,3508.38,3509.89,3502.16,3509.89,1000.0,3508.38,3509.89,3502.16,3509.89,1000.0
2025-03-04 12:10:00,3510.24,3519.0,3510.23,3519.0,1500.0,3510.24,3519.0,3510.23,3519.0,1500.0
2025-03-04 12:20:00,3515.87,3518.59,3509.5,3516.3,2036.0,3515.87,3518.59,3509.5,3516.3,2036.0
2025-03-04 12:30:00,3518.11,3527.62,3516.0,3526.28,4401.0,3518.11,3527.62,3516.0,3526.28,4401.0
2025-03-04 12:40:00,3517.0,3517.0,3505.8,3512.84,1211.0,3517.0,3517.0,3505.8,3512.84,1211.0
2025-03-04 12:50:00,3509.91,3521.14,3509.91,3521.14,1017.0,3509.91,3521.14,3509.91,3521.14,1017.0
2025-03-04 13:00:00,3520.46,3533.57,3516.5,3531.66,2183.0,3520.46,3533.57,3516.5,3531.66,2183.0
2025-03-04 13:10:00,3537.49,3544.68,3528.12,3544.68,2505.0,3537.49,3544.68,3528.12,3544.68,2505.0
2025-03-04 13:20:00,3540.54,3541.26,3525.07,3528.6,2527.0,3540.54,3541.26,3525.07,3528.6,2527.0
2025-03-04 13:30:00,3525.94,3530.42,3525.94,3530.42,802.0,3525.94,3530.42,3525.94,3530.42,802.0
2025-03-04 13:40:00,3531.93,3538.47,3528.7,3538.47,5600.0,3531.93,3538.47,3528.7,3538.47,5600.0
2025-03-04 13:50:00,3541.45,3561.68,3541.45,3561.68,660.0,3541.45,3561.68,3541.45,3561.68,660.0
2025-03-04 14:00:00,3550.51,3563.57,3550.51,3563.57,1300.0,3550.51,3563.57,3550.51,3563.57,1300.0
2025-03-04 14:10:00,3563.57,3563.57,3541.97,3541.98,1106.0,3563.57,3563.57,3541.97,3541.98,1106.0
2025-03-04 14:20:00,3535.48,3536.43,3523.87,3523.87,1500.0,3535.48,3536.43,3523.87,3523.87,1500.0
2025-03-04 14:30:00,3517.45,3517.45,3515.91,3515.91,350.0,3517.45,3517.45,3515.91,3515.91,350.0
2025-03-04 14:40:00,3510.5,3515.12,3510.5,3515.12,400.0,3510.5,3515.12,3510.5,3515.12,400.0
2025-03-04 14:50:00,3514.92,3522.05,3514.92,3522.05,542.0,3514.92,3522.05,3514.92,3522.05,542.0
2025-03-04 15:00:00,3516.76,3518.25,3508.53,3508.53,2210.0,3516.76,3518.25,3508.53,3508.53,2210.0
2025-03-04 15:10:00,3506.47,3508.05,3503.55,3505.53,1364.0,3506.47,3508.05,3503.55,3505.53,1364.0
2025-03-04 15:20:00,3500.25,3506.05,3488.1,3492.54,1649.0,3500.25,3506.05,3488.1,3492.54,1649.0
2025-03-04 15:30:00,3475.59,3475.59,3461.0,3465.0,1700.0,3475.59,3475.59,3461.0,3465.0,1700.0
2025-03-04 15:40:00,3468.26,3478.18,3465.9,3478.18,3749.0,3468.26,3478.18,3465.9,3478.18,3749.0
2025-03-04 15:50:00,3471.65,3491.82,3468.94,3483.4,7360.0,3471.65,3491.82,3468.94,3483.4,7360.0
2025-03-05 09:30:00,3474.93,3497.65,3469.59,3497.65,1691.0,3474.93,3497.65,3469.59,3497.65,1691.0
2025-03-05 09:40:00,3490.0,3523.9,3490.0,3523.9,1212.0,3490.0,3523.9,3490.0,3523.9,1212.0
2025-03-05 09:50:00,3521.62,3521.62,3503.32,3513.29,700.0,3521.62,3521.62,3503.32,3513.29,700.0
2025-03-05 10:00:00,3527.2,3537.47,3515.44,3533.76,1900.0,3527.2,3537.47,3515.44,3533.76,1900.0
2025-03-05 10:10:00,3533.76,3533.76,3518.98,3518.98,200.0,3533.76,3533.76,3518.98,3518.98,200.0
2025-03-05 10:20:00,3508.82,3513.64,3507.96,3507.96,550.0,3508.82,3513.64,3507.96,3507.96,550.0
2025-03-05 10:30:00,3501.09,3503.73,3494.12,3494.12,300.0,3501.09,3503.73,3494.12,3494.12,300.0
2025-03-05 10:40:00,3499.28,3499.28,3499.05,3499.05,960.0,3499.28,3499.28,3499.05,3499.05,960.0
2025-03-05 10:50:00,3497.56,3500.55,3497.56,3500.55,214.0,3497.56,3500.55,3497.56,3500.55,214.0
2025-03-05 11:00:00,3502.71,3502.71,3501.69,3501.7,300.0,3502.71,3502.71,3501.69,3501.7,300.0
2025-03-05 11:10:00,3491.71,3491.71,3491.7,3491.71,100.0,3491.71,3491.71,3491.7,3491.71,100.0
2025-03-05 11:20:00,3502.65,3502.65,3502.4,3502.4,242.0,3502.65,3502.65,3502.4,3502.4,242.0
2025-03-05 11:30:00,3501.63,3506.32,3501.62,3506.32,200.0,3501.63,3506.32,3501.62,3506.32,200.0
2025-03-05 11:40:00,3504.43,3504.43,3504.42,3504.43,100.0,3504.43,3504.43,3504.42,3504.43,100.0
2025-03-05 11:50:00,3502.99,3502.99,3495.94,3495.94,234.0,3502.99,3502.99,3495.94,3495.94,234.0
2025-03-05 12:00:00,3515.25,3515.25,3515.25,3515.25,100.0,3515.25,3515.25,3515.25,3515.25,100.0
2025-03-05 12:10:00,3513.91,3519.2,3513.91,3518.95,300.0,3513.91,3519.2,3513.91,3518.95,300.0
2025-03-05 12:20:00,3526.0,3526.0,3518.5,3518.5,200.0,3526.0,3526.0,3518.5,3518.5,200.0
2025-03-05 12:30:00,3528.0,3534.0,3525.0,3534.0,974.0,3528.0,3534.0,3525.0,3534.0,974.0
2025-03-05 12:40:00,3535.66,3550.0,3535.66,3550.0,3802.0,3535.66,3550.0,3535.66,3550.0,3802.0
2025-03-05 12:50:00,3557.95,3557.95,3548.06,3548.06,781.0,3557.95,3557.95,3548.06,3548.06,781.0
2025-03-05 13:00:00,3540.36,3555.56,3540.36,3555.56,340.0,3540.36,3555.56,3540.36,3555.56,340.0
2025-03-05 13:10:00,3555.56,3555.56,3555.56,3555.56,0.0,3555.56,3555.56,3555.56,3555.56,0.0
2025-03-05 13:20:00,3555.56,3555.56,3555.56,3555.56,0.0,3555.56,3555.56,3555.56,3555.56,0.0
2025-03-05 13:30:00,3539.68,3545.01,3537.0,3545.01,416.0,3539.68,3545.01,3537.0,3545.01,416.0
2025-03-05 13:40:00,3537.75,3543.97,3536.69,3543.97,984.0,3537.75,3543.97,3536.69,3543.97,984.0
2025-03-05 13:50:00,3543.26,3543.26,3543.26,3543.26,250.0,3543.26,3543.26,3543.26,3543.26,250.0
2025-03-05 14:00:00,3543.26,3543.26,3543.26,3543.26,0.0,3543.26,3543.26,3543.26,3543.26,0.0
2025-03-05 14:10:00,3555.0,3555.0,3550.3,3554.73,1775.0,3555.0,3555.0,3550.3,3554.73,1775.0
2025-03-05 14:20:00,3553.47,3553.47,3552.31,3552.31,600.0,3553.47,3553.47,3552.31,3552.31,600.0
2025-03-05 14:30:00,3553.13,3558.6,3553.13,3558.33,796.0,3553.13,3558.6,3553.13,3558.33,796.0
2025-03-05 14:40:00,3559.05,3559.69,3559.05,3559.69,211.0,3559.05,3559.69,3559.05,3559.69,211.0
2025-03-05 14:50:00,3559.77,3564.22,3549.45,3552.08,1737.0,3559.77,3564.22,3549.45,3552.08,1737.0
2025-03-05 15:00:00,3555.36,3555.36,3553.74,3553.74,400.0,3555.36,3555.36,3553.74,3553.74,400.0
2025-03-05 15:10:00,3553.91,3556.46,3552.66,3552.66,500.0,3553.91,3556.46,3552.66,3552.66,500.0
2025-03-05 15:20:00,3550.14,3568.53,3550.14,3568.53,489.0,3550.14,3568.53,3550.14,3568.53,489.0
2025-03-05 15:30:00,3562.06,3563.29,3554.38,3558.79,800.0,3562.06,3563.29,3554.38,3558.79,800.0
2025-03-05 15:40:00,3564.61,3570.5,3562.2,3569.3,2526.0,3564.61,3570.5,3562.2,3569.3,2526.0
2025-03-05 15:50:00,3560.91,3569.33,3550.88,3563.88,2969.0,3560.91,3569.33,3550.88,3563.88,2969.0
2025-03-06 09:30:00,3544.81,3544.81,3532.26,3532.27,2244.0,3544.81,3544.81,3532.26,3532.27,2244.0
2025-03-06 09:40:00,3559.14,3567.0,3557.4,3557.41,400.0,3559.14,3567.0,3557.4,3557.41,400.0
2025-03-06 09:50:00,3557.46,3557.47,3549.81,3557.41,2098.0,3557.46,3557.47,3549.81,3557.41,2098.0
2025-03-06 10:00:00,3562.51,3585.97,3562.5,3585.97,3131.0,3562.51,3585.97,3562.5,3585.97,3131.0
2025-03-06 10:10:00,3586.05,3593.51,3586.05,3588.01,1374.0,3586.05,3593.51,3586.05,3588.01,1374.0
2025-03-06 10:20:00,3590.65,3590.78,3578.63,3585.8,700.0,3590.65,3590.78,3578.63,3585.8,700.0
2025-03-06 10:30:00,3585.8,3589.93,3585.79,3589.93,700.0,3585.8,3589.93,3585.79,3589.93,700.0
2025-03-06 10:40:00,3595.7,3609.14,3593.0,3604.91,1865.0,3595.7,3609.14,3593.0,3604.91,1865.0
2025-03-06 10:50:00,3605.86,3614.87,3602.08,3602.08,1407.0,3605.86,3614.87,3602.08,3602.08,1407.0
2025-03-06 11:00:00,3602.08,3602.08,3602.08,3602.08,0.0,3602.08,3602.08,3602.08,3602.08,0.0
2025-03-06 11:10:00,3605.44,3611.37,3605.43,3610.35,300.0,3605.44,3611.37,3605.43,3610.35,300.0
2025-03-06 11:20:00,3605.06,3606.28,3602.32,3606.28,806.0,3605.06,3606.28,3602.32,3606.28,806.0
2025-03-06 11:30:00,3607.58,3611.53,3604.56,3604.56,1101.0,3607.58,3611.53,3604.56,3604.56,1101.0
2025-03-06 11:40:00,3610.93,3610.93,3607.67,3607.67,200.0,3610.93,3610.93,3607.67,3607.67,200.0
2025-03-06 11:50:00,3603.59,3607.15,3596.99,3607.15,1723.0,3603.59,3607.15,3596.99,3607.15,1723.0
2025-03-06 12:00:00,3598.46,3598.46,3598.41,3598.41,525.0,3598.46,3598.46,3598.41,3598.41,525.0
2025-03-06 12:10:00,3597.39,3599.54,3596.5,3596.5,703.0,3597.39,3599.54,3596.5,3596.5,703.0
2025-03-06 12:20:00,3598.02,3598.02,3598.01,3598.02,100.0,3598.02,3598.02,3598.01,3598.02,100.0
2025-03-06 12:30:00,3599.8,3600.12,3597.27,3600.12,400.0,3599.8,3600.12,3597.27,3600.12,400.0
2025-03-06 12:40:00,3582.31,3582.31,3575.08,3575.09,570.0,3582.31,3582.31,3575.08,3575.09,570.0
2025-03-06 12:50:00,3570.63,3576.98,3570.62,3575.37,303.0,3570.63,3576.98,3570.62,3575.37,303.0
2025-03-06 13:00:00,3579.95,3579.95,3570.64,3578.34,1040.0,3579.95,3579.95,3570.64,3578.34,1040.0
2025-03-06 13:10:00,3580.69,3581.7,3580.69,3581.7,200.0,3580.69,3581.7,3580.69,3581.7,200.0
2025-03-06 13:20:00,3578.43,3588.78,3578.43,3584.45,700.0,3578.43,3588.78,3578.43,3584.45,700.0
2025-03-06 13:30:00,3573.89,3575.89,3570.62,3570.62,500.0,3573.89,3575.89,3570.62,3570.62,500.0
2025-03-06 13:40:00,3569.35,3569.35,3569.35,3569.35,100.0,3569.35,3569.35,3569.35,3569.35,100.0
2025-03-06 13:50:00,3570.1,3570.1,3561.03,3561.04,611.0,3570.1,3570.1,3561.03,3561.04,611.0
2025-03-06 14:00:00,3561.04,3561.04,3561.04,3561.04,0.0,3561.04,3561.04,3561.04,3561.04,0.0
2025-03-06 14:10:00,3575.0,3575.0,3575.0,3575.0,100.0,3575.0,3575.0,3575.0,3575.0,100.0
2025-03-06 14:20:00,3583.57,3584.35,3569.67,3577.96,810.0,3583.57,3584.35,3569.67,3577.96,810.0
2025-03-06 14:30:00,3576.85,3576.85,3576.85,3576.85,100.0,3576.85,3576.85,3576.85,3576.85,100.0
2025-03-06 14:40:00,3585.73,3596.87,3585.73,3596.85,628.0,3585.73,3596.87,3585.73,3596.85,628.0
2025-03-06 14:50:00,3594.29,3594.29,3583.79,3583.79,245.0,3594.29,3594.29,3583.79,3583.79,245.0
2025-03-06 15:00:00,3585.09,3585.09,3585.08,3585.09,200.0,3585.09,3585.09,3585.08,3585.09,200.0
2025-03-06 15:10:00,3585.09,3585.09,3585.09,3585.09,0.0,3585.09,3585.09,3585.09,3585.09,0.0
2025-03-06 15:20:00,3588.75,3595.1,3588.75,3595.1,379.0,3588.75,3595.1,3588.75,3595.1,379.0
2025-03-06 15:30:00,3595.0,3595.0,3589.04,3589.04,775.0,3595.0,3595.0,3589.04,3589.04,775.0
2025-03-06 15:40:00,3590.52,3596.43,3584.38,3595.58,3352.0,3590.52,3596.43,3584.38,3595.58,3352.0
2025-03-06 15:50:00,3595.2,3615.79,3595.2,3615.79,8797.0,3595.2,3615.79,3595.2,3615.79,8797.0
2025-03-07 09:30:00,3589.95,3621.78,3584.61,3584.62,1013.0,3589.95,3621.78,3584.61,3584.62,1013.0
2025-03-07 09:40:00,3596.45,3598.76,3596.45,3598.76,234.0,3596.45,3598.76,3596.45,3598.76,234.0
2025-03-07 09:50:00,3617.76,3617.76,3590.0,3594.29,2230.0,3617.76,3617.76,3590.0,3594.29,2230.0
2025-03-07 10:00:00,3594.61,3597.66,3594.6,3594.72,500.0,3594.61,3597.66,3594.6,3594.72,500.0
2025-03-07 10:10:00,3597.74,3606.26,3590.5,3606.26,4002.0,3597.74,3606.26,3590.5,3606.26,4002.0
2025-03-07 10:20:00,3603.03,3610.69,3596.79,3610.69,4365.0,3603.03,3610.69,3596.79,3610.69,4365.0
2025-03-07 10:30:00,3606.69,3606.69,3587.64,3591.37,810.0,3606.69,3606.69,3587.64,3591.37,810.0
2025-03-07 10:40:00,3599.61,3599.61,3590.41,3595.43,300.0,3599.61,3599.61,3590.41,3595.43,300.0
2025-03-07 10:50:00,3603.56,3603.56,3580.03,3580.09,953.0,3603.56,3603.56,3580.03,3580.09,953.0
2025-03-07 11:00:00,3579.59,3579.59,3565.96,3565.96,948.0,3579.59,3579.59,3565.96,3565.96,948.0
2025-03-07 11:10:00,3557.74,3557.74,3549.8,3549.8,992.0,3557.74,3557.74,3549.8,3549.8,992.0
2025-03-07 11:20:00,3557.76,3563.15,3557.76,3559.07,996.0,3557.76,3563.15,3557.76,3559.07,996.0
2025-03-07 11:30:00,3579.52,3579.52,3570.19,3578.66,400.0,3579.52,3579.52,3570.19,3578.66,400.0
2025-03-07 11:40:00,3581.37,3581.37,3565.59,3565.59,400.0,3581.37,3581.37,3565.59,3565.59,400.0
2025-03-07 11:50:00,3564.13,3564.13,3564.13,3564.13,111.0,3564.13,3564.13,3564.13,3564.13,111.0
2025-03-07 12:00:00,3580.66,3580.67,3566.44,3577.35,1400.0,3580.66,3580.67,3566.44,3577.35,1400.0
2025-03-07 12:10:00,3584.52,3584.52,3582.31,3582.31,200.0,3584.52,3584.52,3582.31,3582.31,200.0
2025-03-07 12:20:00,3591.89,3591.89,3581.93,3581.93,845.0,3591.89,3591.89,3581.93,3581.93,845.0
2025-03-07 12:30:00,3578.15,3600.0,3576.09,3600.0,5007.0,3578.15,3600.0,3576.09,3600.0,5007.0
2025-03-07 12:40:00,3602.71,3602.71,3602.71,3602.71,116.0,3602.71,3602.71,3602.71,3602.71,116.0
2025-03-07 12:50:00,3609.67,3617.56,3602.52,3607.52,1327.0,3609.67,3617.56,3602.52,3607.52,1327.0
2025-03-07 13:00:00,3607.52,3607.52,3607.52,3607.52,0.0,3607.52,3607.52,3607.52,3607.52,0.0
2025-03-07 13:10:00,3613.12,3627.7,3613.12,3627.7,460.0,3613.12,3627.7,3613.12,3627.7,460.0
2025-03-07 13:20:00,3627.08,3630.3,3627.07,3628.5,2014.0,3627.08,3630.3,3627.07,3628.5,2014.0
2025-03-07 13:30:00,3633.91,3633.92,3632.45,3632.45,500.0,3633.91,3633.92,3632.45,3632.45,500.0
2025-03-07 13:40:00,3636.73,3636.73,3636.39,3636.39,200.0,3636.73,3636.73,3636.39,3636.39,200.0
2025-03-07 13:50:00,3636.39,3636.39,3636.39,3636.39,0.0,3636.39,3636.39,3636.39,3636.39,0.0
2025-03-07 14:00:00,3634.33,3636.96,3626.43,3626.44,1358.0,3634.33,3636.96,3626.43,3626.44,1358.0
2025-03-07 14:10:00,3626.44,3626.44,3626.44,3626.44,0.0,3626.44,3626.44,3626.44,3626.44,0.0
2025-03-07 14:20:00,3630.3,3630.3,3630.3,3630.3,100.0,3630.3,3630.3,3630.3,3630.3,100.0
2025-03-07 14:30:00,3633.96,3633.96,3629.22,3629.22,718.0,3633.96,3633.96,3629.22,3629.22,718.0
2025-03-07 14:40:00,3632.18,3632.18,3624.58,3624.59,782.0,3632.18,3632.18,3624.58,3624.59,782.0
2025-03-07 14:50:00,3622.75,3622.75,3622.34,3622.35,369.0,3622.75,3622.75,3622.34,3622.35,369.0
2025-03-07 15:00:00,3621.85,3621.85,3621.85,3621.85,456.0,3621.85,3621.85,3621.85,3621.85,456.0
2025-03-07 15:10:00,3620.8,3620.8,3619.22,3619.22,200.0,3620.8,3620.8,3619.22,3619.22,200.0
2025-03-07 15:20:00,3625.04,3625.04,3620.61,3621.48,300.0,3625.04,3625.04,3620.61,3621.48,300.0
2025-03-07 15:30:00,3622.58,3622.58,3607.05,3609.71,2956.0,3622.58,3622.58,3607.05,3609.71,2956.0
2025-03-07 15:40:00,3605.17,3607.38,3600.47,3607.38,3567.0,3605.17,3607.38,3600.47,3607.38,3567.0
2025-03-07 15:50:00,3607.66,3626.94,3607.66,3622.17,3750.0,3607.66,3626.94,3607.66,3622.17,3750.0
2025-03-10 09:30:00,3622.04,3638.31,3622.04,3638.31,1867.0,3622.04,3638.31,3622.04,3638.31,1867.0
2025-03-10 09:40:00,3654.11,3662.19,3654.1,3657.98,405.0,3654.11,3662.19,3654.1,3657.98,405.0
2025-03-10 09:50:00,3664.1,3664.1,3660.86,3661.15,325.0,3664.1,3664.1,3660.86,3661.15,325.0
2025-03-10 10:00:00,3669.0,3669.79,3658.46,3658.46,801.0,3669.0,3669.79,3658.46,3658.46,801.0
2025-03-10 10:10:00,3653.7,3653.7,3633.28,3641.12,1223.0,3653.7,3653.7,3633.28,3641.12,1223.0
2025-03-10 10:20:00,3647.6,3647.6,3647.38,3647.38,350.0,3647.6,3647.6,3647.38,3647.38,350.0
2025-03-10 10:30:00,3665.89,3667.49,3665.89,3667.49,230.0,3665.89,3667.49,3665.89,3667.49,230.0
2025-03-10 10:40:00,3664.17,3670.48,3662.2,3662.43,2134.0,3664.17,3670.48,3662.2,3662.43,2134.0
2025-03-10 10:50:00,3662.43,3662.43,3650.21,3650.21,216.0,3662.43,3662.43,3650.21,3650.21,216.0
2025-03-10 11:00:00,3685.61,3685.61,3671.93,3676.05,800.0,3685.61,3685.61,3671.93,3676.05,800.0
2025-03-10 11:10:00,3670.51,3670.51,3670.5,3670.51,100.0,3670.51,3670.51,3670.5,3670.51,100.0
2025-03-10 11:20:00,3669.84,3678.17,3669.83,3677.23,1177.0,3669.84,3678.17,3669.83,3677.23,1177.0
2025-03-10 11:30:00,3670.49,3677.07,3670.48,3673.83,400.0,3670.49,3677.07,3670.48,3673.83,400.0
2025-03-10 11:40:00,3659.0,3659.0,3658.99,3659.0,217.0,3659.0,3659.0,3658.99,3659.0,217.0
2025-03-10 11:50:00,3657.76,3659.54,3646.21,3657.3,617.0,3657.76,3659.54,3646.21,3657.3,617.0
2025-03-10 12:00:00,3668.14,3668.25,3667.33,3668.16,1019.0,3668.14,3668.25,3667.33,3668.16,1019.0
2025-03-10 12:10:00,3670.49,3670.49,3666.72,3666.73,400.0,3670.49,3670.49,3666.72,3666.73,400.0
2025-03-10 12:20:00,3670.57,3671.07,3670.56,3670.84,1200.0,3670.57,3671.07,3670.56,3670.84,1200.0
2025-03-10 12:30:00,3674.83,3686.07,3674.82,3685.41,612.0,3674.83,3686.07,3674.82,3685.41,612.0
2025-03-10 12:40:00,3695.0,3695.0,3695.0,3695.0,100.0,3695.0,3695.0,3695.0,3695.0,100.0
2025-03-10 12:50:00,3693.43,3693.43,3690.74,3690.74,200.0,3693.43,3693.43,3690.74,3690.74,200.0
2025-03-10 13:00:00,3689.82,3689.82,3686.49,3687.91,500.0,3689.82,3689.82,3686.49,3687.91,500.0
2025-03-10 13:10:00,3688.26,3688.26,3688.25,3688.26,100.0,3688.26,3688.26,3688.25,3688.26,100.0
2025-03-10 13:20:00,3689.96,3689.96,3686.29,3687.14,700.0,3689.96,3689.96,3686.29,3687.14,700.0
2025-03-10 13:30:00,3687.14,3687.14,3687.14,3687.14,0.0,3687.14,3687.14,3687.14,3687.14,0.0
2025-03-10 13:40:00,3691.17,3691.17,3691.17,3691.17,100.0,3691.17,3691.17,3691.17,3691.17,100.0
2025-03-10 13:50:00,3695.75,3695.75,3691.32,3692.44,680.0,3695.75,3695.75,3691.32,3692.44,680.0
2025-03-10 14:00:00,3700.0,3704.43,3682.63,3692.32,5707.0,3700.0,3704.43,3682.63,3692.32,5707.0
2025-03-10 14:10:00,3693.88,3693.88,3675.98,3677.84,1900.0,3693.88,3693.88,3675.98,3677.84,1900.0
2025-03-10 14:20:00,3681.1,3681.46,3681.1,3681.46,300.0,3681.1,3681.46,3681.1,3681.46,300.0
2025-03-10 14:30:00,3683.47,3683.47,3665.94,3673.4,1103.0,3683.47,3683.47,3665.94,3673.4,1103.0
2025-03-10 14:40:00,3666.64,3672.78,3665.9,3670.0,2426.0,3666.64,3672.78,3665.9,3670.0,2426.0
2025-03-10 14:50:00,3666.6,3666.6,3666.0,3666.0,400.0,3666.6,3666.6,3666.0,3666.0,400.0
2025-03-10 15:00:00,3671.4,3671.4,3664.84,3666.89,1365.0,3671.4,3671.4,3664.84,3666.89,1365.0
2025-03-10 15:10:00,3659.84,3666.43,3659.84,3663.36,500.0,3659.84,3666.43,3659.84,3663.36,500.0
2025-03-10 15:20:00,3670.6,3683.12,3670.6,3676.77,2838.0,3670.6,3683.12,3670.6,3676.77,2838.0
2025-03-10 15:30:00,3683.48,3687.84,3683.48,3687.84,300.0,3683.48,3687.84,3683.48,3687.84,300.0
2025-03-10 15:40:00,3694.68,3697.44,3685.84,3688.9,4054.0,3694.68,3697.44,3685.84,3688.9,4054.0
2025-03-10 15:50:00,3688.23,3693.83,3677.69,3684.03,12338.0,3688.23,3693.83,3677.69,3684.03,12338.0
2025-03-11 09:30:00,3680.0,3680.0,3575.77,3609.99,5670.0,3680.0,3680.0,3575.77,3609.99,5670.0
2025-03-11 09:40:00,3617.48,3617.48,3600.34,3600.34,2900.0,3617.48,3617.48,3600.34,3600.34,2900.0
2025-03-11 09:50:00,3590.89,3590.89,3551.3,3560.17,2141.0,3590.89,3590.89,3551.3,3560.17,2141.0
2025-03-11 10:00:00,3558.31,3562.19,3537.95,3559.28,1568.0,3558.31,3562.19,3537.95,3559.28,1568.0
2025-03-11 10:10:00,3551.26,3560.18,3549.27,3549.97,500.0,3551.26,3560.18,3549.27,3549.97,500.0
2025-03-11 10:20:00,3557.06,3568.55,3550.35,3564.15,1388.0,3557.06,3568.55,3550.35,3564.15,1388.0
2025-03-11 10:30:00,3564.15,3564.63,3555.0,3560.0,1200.0,3564.15,3564.63,3555.0,3560.0,1200.0
2025-03-11 10:40:00,3562.79,3570.58,3562.0,3562.75,1608.0,3562.79,3570.58,3562.0,3562.75,1608.0
2025-03-11 10:50:00,3575.0,3575.0,3562.0,3562.0,550.0,3575.0,3575.0,3562.0,3562.0,550.0
2025-03-11 11:00:00,3554.59,3557.02,3554.59,3557.02,400.0,3554.59,3557.02,3554.59,3557.02,400.0
2025-03-11 11:10:00,3565.03,3565.03,3555.19,3564.05,900.0,3565.03,3565.03,3555.19,3564.05,900.0
2025-03-11 11:20:00,3562.09,3562.09,3553.01,3553.08,1334.0,3562.09,3562.09,3553.01,3553.08,1334.0
2025-03-11 11:30:00,3564.5,3564.5,3554.75,3561.23,605.0,3564.5,3564.5,3554.75,3561.23,605.0
2025-03-11 11:40:00,3565.92,3567.22,3555.35,3561.37,1025.0,3565.92,3567.22,3555.35,3561.37,1025.0
2025-03-11 11:50:00,3561.24,3561.24,3561.24,3561.24,200.0,3561.24,3561.24,3561.24,3561.24,200.0
2025-03-11 12:00:00,3561.24,3561.24,3555.94,3559.6,500.0,3561.24,3561.24,3555.94,3559.6,500.0
2025-03-11 12:10:00,3560.76,3560.76,3552.04,3552.04,2864.0,3560.76,3560.76,3552.04,3552.04,2864.0
2025-03-11 12:20:00,3552.04,3552.04,3547.04,3549.71,700.0,3552.04,3552.04,3547.04,3549.71,700.0
2025-03-11 12:30:00,3549.78,3551.6,3547.07,3549.52,1201.0,3549.78,3551.6,3547.07,3549.52,1201.0
2025-03-11 12:40:00,3551.89,3552.69,3542.5,3542.68,1704.0,3551.89,3552.69,3542.5,3542.68,1704.0
2025-03-11 12:50:00,3547.05,3547.05,3542.32,3542.32,500.0,3547.05,3547.05,3542.32,3542.32,500.0
2025-03-11 13:00:00,3542.72,3545.41,3542.72,3545.41,300.0,3542.72,3545.41,3542.72,3545.41,300.0
2025-03-11 13:10:00,3543.12,3548.49,3542.36,3545.76,952.0,3543.12,3548.49,3542.36,3545.76,952.0
2025-03-11 13:20:00,3548.77,3548.77,3536.59,3536.59,1359.0,3548.77,3548.77,3536.59,3536.59,1359.0
2025-03-11 13:30:00,3537.84,3541.99,3536.58,3538.66,700.0,3537.84,3541.99,3536.58,3538.66,700.0
2025-03-11 13:40:00,3533.59,3535.04,3525.95,3525.95,1856.0,3533.59,3535.04,3525.95,3525.95,1856.0
2025-03-11 13:50:00,3526.38,3529.58,3524.57,3527.2,500.0,3526.38,3529.58,3524.57,3527.2,500.0
2025-03-11 14:00:00,3527.29,3538.88,3527.29,3532.7,1500.0,3527.29,3538.88,3527.29,3532.7,1500.0
2025-03-11 14:10:00,3533.21,3537.33,3532.18,3534.27,1500.0,3533.21,3537.33,3532.18,3534.27,1500.0
2025-03-11 14:20:00,3543.45,3547.02,3543.45,3547.02,300.0,3543.45,3547.02,3543.45,3547.02,300.0
2025-03-11 14:30:00,3550.0,3553.86,3549.83,3549.83,500.0,3550.0,3553.86,3549.83,3549.83,500.0
2025-03-11 14:40:00,3550.0,3558.55,3550.0,3558.55,1906.0,3550.0,3558.55,3550.0,3558.55,1906.0
2025-03-11 14:50:00,3565.47,3570.17,3565.47,3570.17,300.0,3565.47,3570.17,3565.47,3570.17,300.0
2025-03-11 15:00:00,3569.22,3571.9,3569.22,3571.9,700.0,3569.22,3571.9,3569.22,3571.9,700.0
2025-03-11 15:10:00,3563.04,3563.04,3562.37,3562.37,803.0,3563.04,3563.04,3562.37,3562.37,803.0
2025-03-11 15:20:00,3561.39,3561.39,3548.0,3548.0,2304.0,3561.39,3561.39,3548.0,3548.0,2304.0
2025-03-11 15:30:00,3555.64,3578.1,3555.63,3573.04,800.0,3555.64,3578.1,3555.63,3573.04,800.0
2025-03-11 15:40:00,3567.15,3571.46,3556.45,3569.57,1406.0,3567.15,3571.46,3556.45,3569.57,1406.0
2025-03-11 15:50:00,3572.8,3574.82,3554.27,3562.62,5573.0,3572.8,3574.82,3554.27,3562.62,5573.0
2025-03-12 09:30:00,3562.76,3573.79,3541.75,3573.79,1376.0,3562.76,3573.79,3541.75,3573.79,1376.0
2025-03-12 09:40:00,3541.55,3541.55,3523.31,3523.31,252.0,3541.55,3541.55,3523.31,3523.31,252.0
2025-03-12 09:50:00,3532.28,3532.28,3532.27,3532.28,300.0,3532.28,3532.28,3532.27,3532.28,300.0
2025-03-12 10:00:00,3532.28,3532.28,3532.28,3532.28,0.0,3532.28,3532.28,3532.28,3532.28,0.0
2025-03-12 10:10:00,3533.54,3533.54,3524.43,3524.43,200.0,3533.54,3533.54,3524.43,3524.43,200.0
2025-03-12 10:20:00,3528.16,3528.16,3528.16,3528.16,100.0,3528.16,3528.16,3528.16,3528.16,100.0
2025-03-12 10:30:00,3533.99,3544.88,3533.98,3533.99,698.0,3533.99,3544.88,3533.98,3533.99,698.0
2025-03-12 10:40:00,3523.09,3523.09,3523.09,3523.09,200.0,3523.09,3523.09,3523.09,3523.09,200.0
2025-03-12 10:50:00,3517.01,3517.01,3511.0,3511.01,512.0,3517.01,3517.01,3511.0,3511.01,512.0
2025-03-12 11:00:00,3498.13,3498.13,3498.13,3498.13,100.0,3498.13,3498.13,3498.13,3498.13,100.0
2025-03-12 11:10:00,3493.23,3506.56,3492.87,3506.56,1200.0,3493.23,3506.56,3492.87,3506.56,1200.0
2025-03-12 11:20:00,3498.55,3500.09,3497.45,3498.54,400.0,3498.55,3500.09,3497.45,3498.54,400.0
2025-03-12 11:30:00,3499.08,3503.22,3499.08,3503.22,243.0,3499.08,3503.22,3499.08,3503.22,243.0
2025-03-12 11:40:00,3504.08,3504.08,3504.07,3504.08,111.0,3504.08,3504.08,3504.07,3504.08,111.0
2025-03-12 11:50:00,3517.95,3519.45,3517.75,3519.45,600.0,3517.95,3519.45,3517.75,3519.45,600.0
2025-03-12 12:00:00,3525.82,3525.82,3525.81,3525.82,100.0,3525.82,3525.82,3525.81,3525.82,100.0
2025-03-12 12:10:00,3525.82,3525.82,3525.82,3525.82,0.0,3525.82,3525.82,3525.82,3525.82,0.0
2025-03-12 12:20:00,3525.82,3525.82,3525.82,3525.82,0.0,3525.82,3525.82,3525.82,3525.82,0.0
2025-03-12 12:30:00,3542.76,3559.54,3542.76,3547.37,300.0,3542.76,3559.54,3542.76,3547.37,300.0
2025-03-12 12:40:00,3542.25,3542.25,3542.25,3542.25,150.0,3542.25,3542.25,3542.25,3542.25,150.0
2025-03-12 12:50:00,3544.7,3544.7,3536.5,3536.5,600.0,3544.7,3544.7,3536.5,3536.5,600.0
2025-03-12 13:00:00,3536.5,3536.5,3536.5,3536.5,0.0,3536.5,3536.5,3536.5,3536.5,0.0
2025-03-12 13:10:00,3526.15,3526.15,3524.95,3524.96,225.0,3526.15,3526.15,3524.95,3524.96,225.0
2025-03-12 13:20:00,3529.89,3540.13,3525.4,3540.13,1100.0,3529.89,3540.13,3525.4,3540.13,1100.0
2025-03-12 13:30:00,3540.13,3540.13,3540.13,3540.13,0.0,3540.13,3540.13,3540.13,3540.13,0.0
2025-03-12 13:40:00,3540.13,3540.13,3540.13,3540.13,0.0,3540.13,3540.13,3540.13,3540.13,0.0
2025-03-12 13:50:00,3527.84,3527.84,3523.97,3523.97,487.0,3527.84,3527.84,3523.97,3523.97,487.0
2025-03-12 14:00:00,3520.68,3520.68,3520.67,3520.68,100.0,3520.68,3520.68,3520.67,3520.68,100.0
2025-03-12 14:10:00,3522.14,3525.47,3522.14,3523.81,712.0,3522.14,3525.47,3522.14,3523.81,712.0
2025-03-12 14:20:00,3526.64,3526.64,3518.04,3518.04,300.0,3526.64,3526.64,3518.04,3518.04,300.0
2025-03-12 14:30:00,3521.84,3531.34,3521.84,3525.84,600.0,3521.84,3531.34,3521.84,3525.84,600.0
2025-03-12 14:40:00,3536.11,3536.11,3536.11,3536.11,100.0,3536.11,3536.11,3536.11,3536.11,100.0
2025-03-12 14:50:00,3536.11,3536.11,3536.11,3536.11,0.0,3536.11,3536.11,3536.11,3536.11,0.0
2025-03-12 15:00:00,3534.51,3534.51,3533.2,3533.2,600.0,3534.51,3534.51,3533.2,3533.2,600.0
2025-03-12 15:10:00,3534.78,3534.78,3529.23,3529.23,300.0,3534.78,3534.78,3529.23,3529.23,300.0
2025-03-12 15:20:00,3538.39,3538.39,3538.39,3538.39,300.0,3538.39,3538.39,3538.39,3538.39,300.0
2025-03-12 15:30:00,3538.64,3538.64,3537.45,3537.73,450.0,3538.64,3538.64,3537.45,3537.73,450.0
2025-03-12 15:40:00,3547.66,3547.67,3543.22,3546.08,601.0,3547.66,3547.67,3543.22,3546.08,601.0
2025-03-12 15:50:00,3547.58,3549.04,3542.15,3546.93,2560.0,3547.58,3549.04,3542.15,3546.93,2560.0
2025-03-13 09:30:00,3559.7,3559.7,3532.65,3559.67,1651.0,3559.7,3559.7,3532.65,3559.67,1651.0
2025-03-13 09:40:00,3537.84,3543.35,3537.84,3543.35,382.0,3537.84,3543.35,3537.84,3543.35,382.0
2025-03-13 09:50:00,3550.72,3556.79,3547.31,3556.79,870.0,3550.72,3556.79,3547.31,3556.79,870.0
2025-03-13 10:00:00,3558.24,3564.96,3554.23,3559.0,900.0,3558.24,3564.96,3554.23,3559.0,900.0
2025-03-13 10:10:00,3565.02,3565.02,3563.93,3564.96,400.0,3565.02,3565.02,3563.93,3564.96,400.0
2025-03-13 10:20:00,3556.1,3556.1,3545.95,3546.55,600.0,3556.1,3556.1,3545.95,3546.55,600.0
2025-03-13 10:30:00,3545.87,3555.76,3542.6,3555.76,500.0,3545.87,3555.76,3542.6,3555.76,500.0
2025-03-13 10:40:00,3545.6,3545.6,3540.66,3540.66,200.0,3545.6,3545.6,3540.66,3540.66,200.0
2025-03-13 10:50:00,3544.48,3547.28,3529.23,3529.23,500.0,3544.48,3547.28,3529.23,3529.23,500.0
2025-03-13 11:00:00,3537.35,3537.35,3534.34,3534.34,300.0,3537.35,3537.35,3534.34,3534.34,300.0
2025-03-13 11:10:00,3529.09,3529.09,3525.5,3526.4,400.0,3529.09,3529.09,3525.5,3526.4,400.0
2025-03-13 11:20:00,3526.31,3526.31,3521.11,3521.11,500.0,3526.31,3526.31,3521.11,3521.11,500.0
2025-03-13 11:30:00,3514.85,3514.85,3502.99,3502.99,200.0,3514.85,3514.85,3502.99,3502.99,200.0
2025-03-13 11:40:00,3509.18,3509.18,3509.17,3509.18,100.0,3509.18,3509.18,3509.17,3509.18,100.0
2025-03-13 11:50:00,3505.3,3515.33,3505.3,3515.33,390.0,3505.3,3515.33,3505.3,3515.33,390.0
2025-03-13 12:00:00,3519.26,3521.33,3517.32,3519.53,551.0,3519.26,3521.33,3517.32,3519.53,551.0
2025-03-13 12:10:00,3519.51,3519.52,3519.51,3519.51,100.0,3519.51,3519.52,3519.51,3519.51,100.0
2025-03-13 12:20:00,3530.65,3530.65,3529.54,3530.29,1362.0,3530.65,3530.65,3529.54,3530.29,1362.0
2025-03-13 12:30:00,3532.81,3539.91,3532.8,3539.91,400.0,3532.81,3539.91,3532.8,3539.91,400.0
2025-03-13 12:40:00,3543.61,3543.61,3537.21,3538.44,1201.0,3543.61,3543.61,3537.21,3538.44,1201.0
2025-03-13 12:50:00,3540.16,3540.16,3540.16,3540.16,100.0,3540.16,3540.16,3540.16,3540.16,100.0
2025-03-13 13:00:00,3545.12,3545.12,3545.12,3545.12,100.0,3545.12,3545.12,3545.12,3545.12,100.0
2025-03-13 13:10:00,3534.06,3534.06,3526.64,3526.64,400.0,3534.06,3534.06,3526.64,3526.64,400.0
2025-03-13 13:20:00,3526.64,3526.64,3526.64,3526.64,0.0,3526.64,3526.64,3526.64,3526.64,0.0
2025-03-13 13:30:00,3528.41,3528.41,3528.41,3528.41,100.0,3528.41,3528.41,3528.41,3528.41,100.0
2025-03-13 13:40:00,3535.19,3535.19,3533.04,3533.04,200.0,3535.19,3535.19,3533.04,3533.04,200.0
2025-03-13 13:50:00,3533.57,3533.66,3533.57,3533.66,1039.0,3533.57,3533.66,3533.57,3533.66,1039.0
2025-03-13 14:00:00,3533.72,3535.89,3533.72,3535.89,200.0,3533.72,3535.89,3533.72,3535.89,200.0
2025-03-13 14:10:00,3533.3,3533.63,3533.3,3533.63,200.0,3533.3,3533.63,3533.3,3533.63,200.0
2025-03-13 14:20:00,3536.81,3536.81,3536.55,3536.55,316.0,3536.81,3536.81,3536.55,3536.55,316.0
2025-03-13 14:30:00,3538.87,3538.87,3538.87,3538.87,168.0,3538.87,3538.87,3538.87,3538.87,168.0
2025-03-13 14:40:00,3545.83,3545.83,3542.31,3542.32,400.0,3545.83,3545.83,3542.31,3542.32,400.0
2025-03-13 14:50:00,3543.34,3547.15,3543.34,3545.9,704.0,3543.34,3547.15,3543.34,3545.9,704.0
2025-03-13 15:00:00,3544.82,3544.82,3534.3,3534.3,850.0,3544.82,3544.82,3534.3,3534.3,850.0
2025-03-13 15:10:00,3534.3,3534.3,3534.3,3534.3,0.0,3534.3,3534.3,3534.3,3534.3,0.0
2025-03-13 15:20:00,3552.05,3557.0,3544.08,3544.08,517.0,3552.05,3557.0,3544.08,3544.08,517.0
2025-03-13 15:30:00,3546.74,3546.74,3543.42,3543.59,700.0,3546.74,3546.74,3543.42,3543.59,700.0
2025-03-13 15:40:00,3546.32,3546.32,3543.7,3543.71,340.0,3546.32,3546.32,3543.7,3543.71,340.0
2025-03-13 15:50:00,3546.34,3546.72,3537.57,3543.71,3902.0,3546.34,3546.72,3537.57,3543.71,3902.0
2025-03-14 09:30:00,3550.0,3550.0,3520.91,3538.11,1812.0,3550.0,3550.0,3520.91,3538.11,1812.0
2025-03-14 09:40:00,3541.56,3541.56,3541.56,3541.56,100.0,3541.56,3541.56,3541.56,3541.56,100.0
2025-03-14 09:50:00,3549.63,3549.87,3547.91,3548.16,600.0,3549.63,3549.87,3547.91,3548.16,600.0
2025-03-14 10:00:00,3550.0,3560.07,3543.21,3553.66,3737.0,3550.0,3560.07,3543.21,3553.66,3737.0
2025-03-14 10:10:00,3549.45,3550.6,3543.02,3543.02,500.0,3549.45,3550.6,3543.02,3543.02,500.0
2025-03-14 10:20:00,3548.46,3553.24,3545.9,3549.32,600.0,3548.46,3553.24,3545.9,3549.32,600.0
2025-03-14 10:30:00,3548.72,3555.75,3548.69,3555.75,400.0,3548.72,3555.75,3548.69,3555.75,400.0
2025-03-14 10:40:00,3559.56,3565.0,3555.2,3555.2,2253.0,3559.56,3565.0,3555.2,3555.2,2253.0
2025-03-14 10:50:00,3555.2,3565.0,3555.19,3565.0,1610.0,3555.2,3565.0,3555.19,3565.0,1610.0
2025-03-14 11:00:00,3565.0,3574.89,3565.0,3572.01,1425.0,3565.0,3574.89,3565.0,3572.01,1425.0
2025-03-14 11:10:00,3567.59,3571.12,3567.58,3571.0,400.0,3567.59,3571.12,3567.58,3571.0,400.0
2025-03-14 11:20:00,3565.73,3570.76,3565.73,3570.76,200.0,3565.73,3570.76,3565.73,3570.76,200.0
2025-03-14 11:30:00,3565.73,3565.73,3565.73,3565.73,100.0,3565.73,3565.73,3565.73,3565.73,100.0
2025-03-14 11:40:00,3570.0,3574.27,3569.99,3574.27,300.0,3570.0,3574.27,3569.99,3574.27,300.0
2025-03-14 11:50:00,3578.06,3578.06,3570.9,3570.9,300.0,3578.06,3578.06,3570.9,3570.9,300.0
2025-03-14 12:00:00,3570.9,3571.11,3568.49,3570.0,921.0,3570.9,3571.11,3568.49,3570.0,921.0
2025-03-14 12:10:00,3565.73,3565.73,3564.23,3564.24,200.0,3565.73,3565.73,3564.23,3564.24,200.0
2025-03-14 12:20:00,3560.21,3562.69,3559.79,3559.79,763.0,3560.21,3562.69,3559.79,3559.79,763.0
2025-03-14 12:30:00,3559.7,3566.64,3558.87,3566.64,1256.0,3559.7,3566.64,3558.87,3566.64,1256.0
2025-03-14 12:40:00,3565.19,3565.19,3565.19,3565.19,100.0,3565.19,3565.19,3565.19,3565.19,100.0
2025-03-14 12:50:00,3564.68,3572.8,3564.67,3572.8,1523.0,3564.68,3572.8,3564.67,3572.8,1523.0
2025-03-14 13:00:00,3574.12,3574.64,3574.11,3574.64,200.0,3574.12,3574.64,3574.11,3574.64,200.0
2025-03-14 13:10:00,3574.82,3574.94,3570.17,3570.17,900.0,3574.82,3574.94,3570.17,3570.17,900.0
2025-03-14 13:20:00,3570.17,3570.17,3570.17,3570.17,119.0,3570.17,3570.17,3570.17,3570.17,119.0
2025-03-14 13:30:00,3570.17,3570.17,3566.08,3566.4,360.0,3570.17,3570.17,3566.08,3566.4,360.0
2025-03-14 13:40:00,3562.71,3562.71,3557.13,3557.13,247.0,3562.71,3562.71,3557.13,3557.13,247.0
2025-03-14 13:50:00,3556.83,3559.54,3556.83,3559.54,413.0,3556.83,3559.54,3556.83,3559.54,413.0
2025-03-14 14:00:00,3559.76,3566.21,3559.76,3566.21,1223.0,3559.76,3566.21,3559.76,3566.21,1223.0
2025-03-14 14:10:00,3564.84,3564.84,3561.16,3561.16,307.0,3564.84,3564.84,3561.16,3561.16,307.0
2025-03-14 14:20:00,3561.54,3561.54,3559.64,3559.64,200.0,3561.54,3561.54,3559.64,3559.64,200.0
2025-03-14 14:30:00,3560.49,3561.07,3559.64,3561.04,1243.0,3560.49,3561.07,3559.64,3561.04,1243.0
2025-03-14 14:40:00,3561.96,3568.3,3561.96,3568.3,692.0,3561.96,3568.3,3561.96,3568.3,692.0
2025-03-14 14:50:00,3567.96,3567.96,3564.32,3564.32,1071.0,3567.96,3567.96,3564.32,3564.32,1071.0
2025-03-14 15:00:00,3563.94,3563.94,3563.7,3563.86,300.0,3563.94,3563.94,3563.7,3563.86,300.0
2025-03-14 15:10:00,3563.7,3566.75,3563.7,3564.95,709.0,3563.7,3566.75,3563.7,3564.95,709.0
2025-03-14 15:20:00,3561.92,3562.37,3548.17,3550.92,6936.0,3561.92,3562.37,3548.17,3550.92,6936.0
2025-03-14 15:30:00,3550.95,3556.46,3547.6,3547.6,541.0,3550.95,3556.46,3547.6,3547.6,541.0
2025-03-14 15:40:00,3551.14,3551.15,3545.61,3545.61,711.0,3551.14,3551.15,3545.61,3545.61,711.0
2025-03-14 15:50:00,3540.75,3556.95,3540.75,3550.46,3834.0,3540.75,3556.95,3540.75,3550.46,3834.0
2025-03-17 09:30:00,3555.18,3559.03,3555.18,3559.03,994.0,3555.18,3559.03,3555.18,3559.03,994.0
2025-03-17 09:40:00,3559.03,3559.03,3559.03,3559.03,0.0,3559.03,3559.03,3559.03,3559.03,0.0
2025-03-17 09:50:00,3574.19,3574.24,3574.19,3574.24,201.0,3574.19,3574.24,3574.19,3574.24,201.0
2025-03-17 10:00:00,3557.36,3557.36,3550.52,3550.52,1189.0,3557.36,3557.36,3550.52,3550.52,1189.0
2025-03-17 10:10:00,3559.18,3559.18,3559.18,3559.18,100.0,3559.18,3559.18,3559.18,3559.18,100.0
2025-03-17 10:20:00,3563.7,3566.68,3563.7,3566.68,325.0,3563.7,3566.68,3563.7,3566.68,325.0
2025-03-17 10:30:00,3571.14,3571.14,3571.14,3571.14,100.0,3571.14,3571.14,3571.14,3571.14,100.0
2025-03-17 10:40:00,3578.68,3593.91,3578.68,3593.91,1311.0,3578.68,3593.91,3578.68,3593.91,1311.0
2025-03-17 10:50:00,3578.36,3578.96,3578.36,3578.96,295.0,3578.36,3578.96,3578.36,3578.96,295.0
2025-03-17 11:00:00,3583.83,3583.83,3583.83,3583.83,100.0,3583.83,3583.83,3583.83,3583.83,100.0
2025-03-17 11:10:00,3579.82,3583.02,3578.6,3583.02,779.0,3579.82,3583.02,3578.6,3583.02,779.0
2025-03-17 11:20:00,3583.02,3583.02,3583.02,3583.02,100.0,3583.02,3583.02,3583.02,3583.02,100.0
2025-03-17 11:30:00,3582.13,3582.13,3582.13,3582.13,100.0,3582.13,3582.13,3582.13,3582.13,100.0
2025-03-17 11:40:00,3582.89,3582.89,3578.36,3578.36,394.0,3582.89,3582.89,3578.36,3578.36,394.0
2025-03-17 11:50:00,3582.89,3587.2,3582.89,3584.66,700.0,3582.89,3587.2,3582.89,3584.66,700.0
2025-03-17 12:00:00,3584.66,3585.1,3583.31,3583.32,600.0,3584.66,3585.1,3583.31,3583.32,600.0
2025-03-17 12:10:00,3583.32,3583.32,3583.32,3583.32,0.0,3583.32,3583.32,3583.32,3583.32,0.0
2025-03-17 12:20:00,3586.53,3586.53,3583.31,3583.32,207.0,3586.53,3586.53,3583.31,3583.32,207.0
2025-03-17 12:30:00,3583.32,3583.32,3583.32,3583.32,0.0,3583.32,3583.32,3583.32,3583.32,0.0
2025-03-17 12:40:00,3586.22,3586.22,3583.31,3583.32,200.0,3586.22,3586.22,3583.31,3583.32,200.0
2025-03-17 12:50:00,3586.5,3593.96,3586.07,3593.96,423.0,3586.5,3593.96,3586.07,3593.96,423.0
2025-03-17 13:00:00,3598.15,3600.01,3595.61,3596.13,509.0,3598.15,3600.01,3595.61,3596.13,509.0
2025-03-17 13:10:00,3599.39,3600.13,3597.48,3600.13,300.0,3599.39,3600.13,3597.48,3600.13,300.0
2025-03-17 13:20:00,3600.0,3603.9,3600.0,3603.03,1150.0,3600.0,3603.9,3600.0,3603.03,1150.0
2025-03-17 13:30:00,3603.22,3622.07,3603.22,3614.64,2013.0,3603.22,3622.07,3603.22,3614.64,2013.0
2025-03-17 13:40:00,3608.58,3608.58,3608.58,3608.58,100.0,3608.58,3608.58,3608.58,3608.58,100.0
2025-03-17 13:50:00,3606.46,3606.46,3604.61,3604.91,300.0,3606.46,3606.46,3604.61,3604.91,300.0
2025-03-17 14:00:00,3607.99,3619.19,3607.99,3619.19,300.0,3607.99,3619.19,3607.99,3619.19,300.0
2025-03-17 14:10:00,3619.19,3619.19,3619.19,3619.19,0.0,3619.19,3619.19,3619.19,3619.19,0.0
2025-03-17 14:20:00,3617.49,3619.79,3617.49,3619.19,300.0,3617.49,3619.79,3617.49,3619.19,300.0
2025-03-17 14:30:00,3616.53,3619.19,3616.53,3618.7,500.0,3616.53,3619.19,3616.53,3618.7,500.0
2025-03-17 14:40:00,3614.35,3622.2,3614.35,3622.2,200.0,3614.35,3622.2,3614.35,3622.2,200.0
2025-03-17 14:50:00,3620.77,3622.2,3613.69,3614.79,764.0,3620.77,3622.2,3613.69,3614.79,764.0
2025-03-17 15:00:00,3613.65,3613.65,3613.65,3613.65,400.0,3613.65,3613.65,3613.65,3613.65,400.0
2025-03-17 15:10:00,3613.65,3613.65,3613.65,3613.65,0.0,3613.65,3613.65,3613.65,3613.65,0.0
2025-03-17 15:20:00,3617.62,3624.19,3617.54,3624.19,509.0,3617.62,3624.19,3617.54,3624.19,509.0
2025-03-17 15:30:00,3624.85,3626.8,3619.95,3622.32,943.0,3624.85,3626.8,3619.95,3622.32,943.0
2025-03-17 15:40:00,3627.44,3627.44,3621.87,3621.87,417.0,3627.44,3627.44,3621.87,3621.87,417.0
2025-03-17 15:50:00,3617.03,3624.51,3617.03,3624.5,4996.0,3617.03,3624.51,3617.03,3624.5,4996.0
2025-03-18 09:30:00,3634.21,3634.21,3617.47,3630.78,1204.0,3634.21,3634.21,3617.47,3630.78,1204.0
2025-03-18 09:40:00,3630.78,3630.78,3630.78,3630.78,0.0,3630.78,3630.78,3630.78,3630.78,0.0
2025-03-18 09:50:00,3616.75,3619.13,3616.75,3619.13,400.0,3616.75,3619.13,3616.75,3619.13,400.0
2025-03-18 10:00:00,3619.13,3619.13,3604.69,3608.2,1030.0,3619.13,3619.13,3604.69,3608.2,1030.0
2025-03-18 10:10:00,3606.71,3609.58,3599.61,3608.22,1383.0,3606.71,3609.58,3599.61,3608.22,1383.0
2025-03-18 10:20:00,3600.06,3610.33,3597.38,3609.58,981.0,3600.06,3610.33,3597.38,3609.58,981.0
2025-03-18 10:30:00,3609.58,3609.58,3609.58,3609.58,0.0,3609.58,3609.58,3609.58,3609.58,0.0
2025-03-18 10:40:00,3616.3,3616.3,3609.36,3609.37,200.0,3616.3,3616.3,3609.36,3609.37,200.0
2025-03-18 10:50:00,3613.75,3615.02,3609.73,3615.02,937.0,3613.75,3615.02,3609.73,3615.02,937.0
2025-03-18 11:00:00,3615.02,3617.49,3608.5,3608.5,510.0,3615.02,3617.49,3608.5,3608.5,510.0
2025-03-18 11:10:00,3597.33,3597.33,3586.96,3593.33,500.0,3597.33,3597.33,3586.96,3593.33,500.0
2025-03-18 11:20:00,3599.61,3600.3,3597.65,3597.65,400.0,3599.61,3600.3,3597.65,3597.65,400.0
2025-03-18 11:30:00,3595.89,3595.89,3595.89,3595.89,100.0,3595.89,3595.89,3595.89,3595.89,100.0
2025-03-18 11:40:00,3596.92,3596.92,3596.92,3596.92,100.0,3596.92,3596.92,3596.92,3596.92,100.0
2025-03-18 11:50:00,3595.82,3595.82,3585.95,3585.96,923.0,3595.82,3595.82,3585.95,3585.96,923.0
2025-03-18 12:00:00,3585.96,3585.96,3585.96,3585.96,0.0,3585.96,3585.96,3585.96,3585.96,0.0
2025-03-18 12:10:00,3585.96,3585.96,3585.96,3585.96,0.0,3585.96,3585.96,3585.96,3585.96,0.0
2025-03-18 12:20:00,3585.96,3585.96,3585.96,3585.96,0.0,3585.96,3585.96,3585.96,3585.96,0.0
2025-03-18 12:30:00,3585.96,3585.96,3585.96,3585.96,0.0,3585.96,3585.96,3585.96,3585.96,0.0
2025-03-18 12:40:00,3605.14,3605.14,3604.89,3604.89,200.0,3605.14,3605.14,3604.89,3604.89,200.0
2025-03-18 12:50:00,3601.53,3601.53,3601.48,3601.48,300.0,3601.53,3601.53,3601.48,3601.48,300.0
2025-03-18 13:00:00,3605.13,3605.22,3605.12,3605.22,200.0,3605.13,3605.22,3605.12,3605.22,200.0
2025-03-18 13:10:00,3598.87,3598.87,3598.87,3598.87,105.0,3598.87,3598.87,3598.87,3598.87,105.0
2025-03-18 13:20:00,3598.87,3598.87,3598.87,3598.87,0.0,3598.87,3598.87,3598.87,3598.87,0.0
2025-03-18 13:30:00,3598.87,3598.87,3598.87,3598.87,0.0,3598.87,3598.87,3598.87,3598.87,0.0
2025-03-18 13:40:00,3598.87,3598.87,3598.87,3598.87,0.0,3598.87,3598.87,3598.87,3598.87,0.0
2025-03-18 13:50:00,3598.87,3598.87,3598.87,3598.87,0.0,3598.87,3598.87,3598.87,3598.87,0.0
2025-03-18 14:00:00,3614.99,3614.99,3610.57,3610.57,202.0,3614.99,3614.99,3610.57,3610.57,202.0
2025-03-18 14:10:00,3614.4,3617.0,3614.4,3617.0,200.0,3614.4,3617.0,3614.4,3617.0,200.0
2025-03-18 14:20:00,3616.31,3618.16,3616.3,3618.16,203.0,3616.31,3618.16,3616.3,3618.16,203.0
2025-03-18 14:30:00,3618.16,3618.16,3618.16,3618.16,0.0,3618.16,3618.16,3618.16,3618.16,0.0
2025-03-18 14:40:00,3614.01,3620.12,3614.01,3619.06,603.0,3614.01,3620.12,3614.01,3619.06,603.0
2025-03-18 14:50:00,3618.39,3618.39,3612.67,3612.67,500.0,3618.39,3618.39,3612.67,3612.67,500.0
2025-03-18 15:00:00,3610.26,3610.26,3605.08,3605.37,629.0,3610.26,3610.26,3605.08,3605.37,629.0
2025-03-18 15:10:00,3605.18,3609.86,3605.18,3609.86,400.0,3605.18,3609.86,3605.18,3609.86,400.0
2025-03-18 15:20:00,3609.86,3609.86,3609.86,3609.86,0.0,3609.86,3609.86,3609.86,3609.86,0.0
2025-03-18 15:30:00,3615.65,3615.65,3615.65,3615.65,100.0,3615.65,3615.65,3615.65,3615.65,100.0
2025-03-18 15:40:00,3613.05,3613.05,3613.04,3613.05,100.0,3613.05,3613.05,3613.04,3613.05,100.0
2025-03-18 15:50:00,3612.13,3615.49,3610.61,3611.84,2066.0,3612.13,3615.49,3610.61,3611.84,2066.0
2025-03-19 09:30:00,3616.0,3620.48,3601.08,3606.28,2877.0,3616.0,3620.48,3601.08,3606.28,2877.0
2025-03-19 09:40:00,3601.66,3601.66,3585.67,3585.67,700.0,3601.66,3601.66,3585.67,3585.67,700.0
2025-03-19 09:50:00,3592.0,3592.0,3592.0,3592.0,100.0,3592.0,3592.0,3592.0,3592.0,100.0
2025-03-19 10:00:00,3592.0,3592.0,3592.0,3592.0,0.0,3592.0,3592.0,3592.0,3592.0,0.0
2025-03-19 10:10:00,3590.07,3590.07,3589.44,3589.45,200.0,3590.07,3590.07,3589.44,3589.45,200.0
2025-03-19 10:20:00,3591.5,3591.5,3589.58,3591.5,636.0,3591.5,3591.5,3589.58,3591.5,636.0
2025-03-19 10:30:00,3591.5,3591.5,3591.5,3591.5,0.0,3591.5,3591.5,3591.5,3591.5,0.0
2025-03-19 10:40:00,3591.5,3591.5,3591.5,3591.5,0.0,3591.5,3591.5,3591.5,3591.5,0.0
2025-03-19 10:50:00,3582.22,3590.62,3582.22,3589.02,900.0,3582.22,3590.62,3582.22,3589.02,900.0
2025-03-19 11:00:00,3589.02,3592.57,3589.02,3592.57,300.0,3589.02,3592.57,3589.02,3592.57,300.0
2025-03-19 11:10:00,3586.9,3587.04,3583.25,3585.05,2796.0,3586.9,3587.04,3583.25,3585.05,2796.0
2025-03-19 11:20:00,3586.02,3587.3,3583.24,3587.3,6400.0,3586.02,3587.3,3583.24,3587.3,6400.0
2025-03-19 11:30:00,3592.04,3592.04,3592.04,3592.04,200.0,3592.04,3592.04,3592.04,3592.04,200.0
2025-03-19 11:40:00,3595.48,3595.96,3595.48,3595.95,400.0,3595.48,3595.96,3595.48,3595.95,400.0
2025-03-19 11:50:00,3601.8,3601.8,3600.0,3600.5,1600.0,3601.8,3601.8,3600.0,3600.5,1600.0
2025-03-19 12:00:00,3599.11,3602.75,3599.11,3602.75,1165.0,3599.11,3602.75,3599.11,3602.75,1165.0
2025-03-19 12:10:00,3601.24,3601.24,3601.24,3601.24,100.0,3601.24,3601.24,3601.24,3601.24,100.0
2025-03-19 12:20:00,3598.28,3598.28,3597.29,3597.29,505.0,3598.28,3598.28,3597.29,3597.29,505.0
2025-03-19 12:30:00,3597.29,3597.29,3597.29,3597.29,0.0,3597.29,3597.29,3597.29,3597.29,0.0
2025-03-19 12:40:00,3597.29,3597.29,3597.29,3597.29,0.0,3597.29,3597.29,3597.29,3597.29,0.0
2025-03-19 12:50:00,3591.57,3591.58,3591.57,3591.57,100.0,3591.57,3591.58,3591.57,3591.57,100.0
2025-03-19 13:00:00,3592.91,3592.91,3590.53,3590.53,500.0,3592.91,3592.91,3590.53,3590.53,500.0
2025-03-19 13:10:00,3589.84,3589.85,3587.8,3589.62,400.0,3589.84,3589.85,3587.8,3589.62,400.0
2025-03-19 13:20:00,3589.31,3589.31,3589.31,3589.31,100.0,3589.31,3589.31,3589.31,3589.31,100.0
2025-03-19 13:30:00,3588.92,3588.92,3588.92,3588.92,100.0,3588.92,3588.92,3588.92,3588.92,100.0
2025-03-19 13:40:00,3588.2,3588.21,3580.0,3580.0,300.0,3588.2,3588.21,3580.0,3580.0,300.0
2025-03-19 13:50:00,3580.0,3580.0,3580.0,3580.0,0.0,3580.0,3580.0,3580.0,3580.0,0.0
2025-03-19 14:00:00,3575.9,3579.68,3571.37,3575.74,1256.0,3575.9,3579.68,3571.37,3575.74,1256.0
2025-03-19 14:10:00,3584.45,3584.45,3584.45,3584.45,229.0,3584.45,3584.45,3584.45,3584.45,229.0
2025-03-19 14:20:00,3587.67,3587.67,3587.67,3587.67,100.0,3587.67,3587.67,3587.67,3587.67,100.0
2025-03-19 14:30:00,3584.35,3590.58,3584.35,3586.68,1152.0,3584.35,3590.58,3584.35,3586.68,1152.0
2025-03-19 14:40:00,3584.41,3584.41,3584.41,3584.41,100.0,3584.41,3584.41,3584.41,3584.41,100.0
2025-03-19 14:50:00,3590.93,3594.94,3589.22,3591.39,600.0,3590.93,3594.94,3589.22,3591.39,600.0
2025-03-19 15:00:00,3591.78,3592.96,3591.78,3592.96,300.0,3591.78,3592.96,3591.78,3592.96,300.0
2025-03-19 15:10:00,3594.63,3594.63,3594.62,3594.63,100.0,3594.63,3594.63,3594.62,3594.63,100.0
2025-03-19 15:20:00,3597.11,3597.51,3595.0,3595.0,340.0,3597.11,3597.51,3595.0,3595.0,340.0
2025-03-19 15:30:00,3597.49,3601.12,3595.27,3600.15,2002.0,3597.49,3601.12,3595.27,3600.15,2002.0
2025-03-19 15:40:00,3595.55,3599.21,3595.55,3599.21,200.0,3595.55,3599.21,3595.55,3599.21,200.0
2025-03-19 15:50:00,3591.11,3593.11,3586.33,3588.27,1851.0,3591.11,3593.11,3586.33,3588.27,1851.0
2025-03-20 09:30:00,3584.09,3584.09,3571.37,3581.59,854.0,3584.09,3584.09,3571.37,3581.59,854.0
2025-03-20 09:40:00,3581.59,3581.59,3581.59,3581.59,0.0,3581.59,3581.59,3581.59,3581.59,0.0
2025-03-20 09:50:00,3581.59,3581.59,3581.59,3581.59,0.0,3581.59,3581.59,3581.59,3581.59,0.0
2025-03-20 10:00:00,3595.0,3595.0,3595.0,3595.0,229.0,3595.0,3595.0,3595.0,3595.0,229.0
2025-03-20 10:10:00,3600.0,3604.46,3600.0,3604.46,268.0,3600.0,3604.46,3600.0,3604.46,268.0
2025-03-20 10:20:00,3608.46,3610.0,3607.26,3610.0,3242.0,3608.46,3610.0,3607.26,3610.0,3242.0
2025-03-20 10:30:00,3610.0,3610.0,3610.0,3610.0,0.0,3610.0,3610.0,3610.0,3610.0,0.0
2025-03-20 10:40:00,3610.0,3610.0,3610.0,3610.0,0.0,3610.0,3610.0,3610.0,3610.0,0.0
2025-03-20 10:50:00,3603.89,3604.73,3603.89,3604.73,337.0,3603.89,3604.73,3603.89,3604.73,337.0
2025-03-20 11:00:00,3607.94,3607.94,3607.94,3607.94,200.0,3607.94,3607.94,3607.94,3607.94,200.0
2025-03-20 11:10:00,3589.87,3589.87,3589.87,3589.87,228.0,3589.87,3589.87,3589.87,3589.87,228.0
2025-03-20 11:20:00,3596.22,3596.23,3596.22,3596.22,100.0,3596.22,3596.23,3596.22,3596.22,100.0
2025-03-20 11:30:00,3595.0,3595.07,3595.0,3595.06,215.0,3595.0,3595.07,3595.0,3595.06,215.0
2025-03-20 11:40:00,3594.93,3600.0,3594.93,3596.66,758.0,3594.93,3600.0,3594.93,3596.66,758.0
2025-03-20 11:50:00,3599.98,3599.98,3599.98,3599.98,100.0,3599.98,3599.98,3599.98,3599.98,100.0
2025-03-20 12:00:00,3599.98,3599.98,3599.98,3599.98,0.0,3599.98,3599.98,3599.98,3599.98,0.0
2025-03-20 12:10:00,3596.35,3597.0,3596.35,3597.0,300.0,3596.35,3597.0,3596.35,3597.0,300.0
2025-03-20 12:20:00,3597.0,3597.0,3597.0,3597.0,0.0,3597.0,3597.0,3597.0,3597.0,0.0
2025-03-20 12:30:00,3597.19,3597.19,3597.19,3597.19,108.0,3597.19,3597.19,3597.19,3597.19,108.0
2025-03-20 12:40:00,3589.57,3589.57,3589.57,3589.57,129.0,3589.57,3589.57,3589.57,3589.57,129.0
2025-03-20 12:50:00,3589.57,3589.57,3589.57,3589.57,271.0,3589.57,3589.57,3589.57,3589.57,271.0
2025-03-20 13:00:00,3592.58,3592.58,3592.58,3592.58,100.0,3592.58,3592.58,3592.58,3592.58,100.0
2025-03-20 13:10:00,3592.58,3592.58,3592.58,3592.58,0.0,3592.58,3592.58,3592.58,3592.58,0.0
2025-03-20 13:20:00,3584.04,3584.04,3579.75,3579.75,383.0,3584.04,3584.04,3579.75,3579.75,383.0
2025-03-20 13:30:00,3584.89,3584.89,3583.39,3583.39,200.0,3584.89,3584.89,3583.39,3583.39,200.0
2025-03-20 13:40:00,3583.39,3583.39,3583.39,3583.39,0.0,3583.39,3583.39,3583.39,3583.39,0.0
2025-03-20 13:50:00,3583.39,3583.39,3583.39,3583.39,0.0,3583.39,3583.39,3583.39,3583.39,0.0
2025-03-20 14:00:00,3583.39,3583.39,3583.39,3583.39,0.0,3583.39,3583.39,3583.39,3583.39,0.0
2025-03-20 14:10:00,3591.74,3591.74,3591.74,3591.74,100.0,3591.74,3591.74,3591.74,3591.74,100.0
2025-03-20 14:20:00,3591.74,3591.74,3591.74,3591.74,0.0,3591.74,3591.74,3591.74,3591.74,0.0
2025-03-20 14:30:00,3584.26,3584.26,3584.25,3584.26,100.0,3584.26,3584.26,3584.25,3584.26,100.0
2025-03-20 14:40:00,3583.17,3583.17,3583.17,3583.17,107.0,3583.17,3583.17,3583.17,3583.17,107.0
2025-03-20 14:50:00,3591.74,3591.74,3591.74,3591.74,100.0,3591.74,3591.74,3591.74,3591.74,100.0
2025-03-20 15:00:00,3591.74,3591.74,3591.74,3591.74,0.0,3591.74,3591.74,3591.74,3591.74,0.0
2025-03-20 15:10:00,3591.74,3591.74,3591.74,3591.74,0.0,3591.74,3591.74,3591.74,3591.74,0.0
2025-03-20 15:20:00,3583.3,3583.3,3581.49,3581.49,286.0,3583.3,3583.3,3581.49,3581.49,286.0
2025-03-20 15:30:00,3574.81,3574.81,3572.51,3572.51,200.0,3574.81,3574.81,3572.51,3572.51,200.0
2025-03-20 15:40:00,3575.79,3578.87,3575.78,3578.86,400.0,3575.79,3578.87,3575.78,3578.86,400.0
2025-03-20 15:50:00,3573.39,3578.72,3567.09,3571.35,1176.0,3573.39,3578.72,3567.09,3571.35,1176.0
2025-03-21 09:30:00,3594.29,3594.29,3551.69,3551.7,14442.0,3594.29,3594.29,3551.69,3551.7,14442.0
2025-03-21 09:40:00,3560.16,3560.16,3560.15,3560.16,574.0,3560.16,3560.16,3560.15,3560.16,574.0
2025-03-21 09:50:00,3557.5,3557.5,3554.06,3554.07,300.0,3557.5,3557.5,3554.06,3554.07,300.0
2025-03-21 10:00:00,3560.28,3560.33,3557.5,3557.5,400.0,3560.28,3560.33,3557.5,3557.5,400.0
2025-03-21 10:10:00,3548.24,3548.24,3547.8,3547.8,220.0,3548.24,3548.24,3547.8,3547.8,220.0
2025-03-21 10:20:00,3547.8,3547.8,3547.8,3547.8,0.0,3547.8,3547.8,3547.8,3547.8,0.0
2025-03-21 10:30:00,3550.9,3550.9,3550.9,3550.9,100.0,3550.9,3550.9,3550.9,3550.9,100.0
2025-03-21 10:40:00,3550.9,3550.9,3550.9,3550.9,0.0,3550.9,3550.9,3550.9,3550.9,0.0
2025-03-21 10:50:00,3562.44,3575.82,3562.44,3575.82,200.0,3562.44,3575.82,3562.44,3575.82,200.0
2025-03-21 11:00:00,3577.21,3577.21,3577.21,3577.21,100.0,3577.21,3577.21,3577.21,3577.21,100.0
2025-03-21 11:10:00,3577.21,3577.21,3577.21,3577.21,0.0,3577.21,3577.21,3577.21,3577.21,0.0
2025-03-21 11:20:00,3577.21,3577.21,3577.21,3577.21,0.0,3577.21,3577.21,3577.21,3577.21,0.0
2025-03-21 11:30:00,3585.75,3585.75,3585.74,3585.75,100.0,3585.75,3585.75,3585.74,3585.75,100.0
2025-03-21 11:40:00,3577.59,3577.59,3577.59,3577.59,145.0,3577.59,3577.59,3577.59,3577.59,145.0
2025-03-21 11:50:00,3581.78,3581.78,3574.14,3574.14,202.0,3581.78,3581.78,3574.14,3574.14,202.0
2025-03-21 12:00:00,3572.87,3572.87,3570.86,3570.87,807.0,3572.87,3572.87,3570.86,3570.87,807.0
2025-03-21 12:10:00,3586.08,3586.27,3586.08,3586.27,200.0,3586.08,3586.27,3586.08,3586.27,200.0
2025-03-21 12:20:00,3597.64,3608.01,3597.63,3608.01,200.0,3597.64,3608.01,3597.63,3608.01,200.0
2025-03-21 12:30:00,3601.49,3601.49,3600.84,3600.85,300.0,3601.49,3601.49,3600.84,3600.85,300.0
2025-03-21 12:40:00,3600.85,3600.85,3600.85,3600.85,0.0,3600.85,3600.85,3600.85,3600.85,0.0
2025-03-21 12:50:00,3604.3,3604.3,3604.3,3604.3,100.0,3604.3,3604.3,3604.3,3604.3,100.0
2025-03-21 13:00:00,3609.14,3609.54,3602.76,3609.54,495.0,3609.14,3609.54,3602.76,3609.54,495.0
2025-03-21 13:10:00,3607.31,3610.01,3607.01,3607.01,1305.0,3607.31,3610.01,3607.01,3607.01,1305.0
2025-03-21 13:20:00,3606.34,3606.34,3605.7,3605.7,200.0,3606.34,3606.34,3605.7,3605.7,200.0
2025-03-21 13:30:00,3602.56,3602.56,3602.56,3602.56,110.0,3602.56,3602.56,3602.56,3602.56,110.0
2025-03-21 13:40:00,3611.99,3616.0,3607.73,3611.96,2752.0,3611.99,3616.0,3607.73,3611.96,2752.0
2025-03-21 13:50:00,3613.64,3614.23,3608.04,3608.04,1038.0,3613.64,3614.23,3608.04,3608.04,1038.0
2025-03-21 14:00:00,3611.63,3612.5,3611.62,3612.5,220.0,3611.63,3612.5,3611.62,3612.5,220.0
2025-03-21 14:10:00,3612.84,3617.28,3612.84,3615.47,480.0,3612.84,3617.28,3612.84,3615.47,480.0
2025-03-21 14:20:00,3611.44,3611.44,3609.43,3609.44,222.0,3611.44,3611.44,3609.43,3609.44,222.0
2025-03-21 14:30:00,3611.41,3613.34,3611.41,3611.64,310.0,3611.41,3613.34,3611.41,3611.64,310.0
2025-03-21 14:40:00,3606.56,3612.0,3606.56,3612.0,231.0,3606.56,3612.0,3606.56,3612.0,231.0
2025-03-21 14:50:00,3609.51,3609.51,3606.31,3606.31,520.0,3609.51,3609.51,3606.31,3606.31,520.0
2025-03-21 15:00:00,3603.02,3603.02,3598.81,3599.67,1080.0,3603.02,3603.02,3598.81,3599.67,1080.0
2025-03-21 15:10:00,3602.01,3602.01,3601.01,3601.01,237.0,3602.01,3602.01,3601.01,3601.01,237.0
2025-03-21 15:20:00,3596.68,3608.67,3594.67,3608.67,1513.0,3596.68,3608.67,3594.67,3608.67,1513.0
2025-03-21 15:30:00,3607.18,3612.1,3607.1,3608.3,712.0,3607.18,3612.1,3607.1,3608.3,712.0
2025-03-21 15:40:00,3608.3,3608.3,3608.3,3608.3,0.0,3608.3,3608.3,3608.3,3608.3,0.0
2025-03-21 15:50:00,3605.68,3610.99,3601.9,3609.46,3305.0,3605.68,3610.99,3601.9,3609.46,3305.0
2025-03-24 09:30:00,3639.18,3680.0,3619.72,3619.73,2593.0,3639.18,3680.0,3619.72,3619.73,2593.0
2025-03-24 09:40:00,3630.27,3648.15,3627.09,3627.09,300.0,3630.27,3648.15,3627.09,3627.09,300.0
2025-03-24 09:50:00,3627.09,3627.09,3627.09,3627.09,0.0,3627.09,3627.09,3627.09,3627.09,0.0
2025-03-24 10:00:00,3636.0,3647.53,3632.52,3645.53,1379.0,3636.0,3647.53,3632.52,3645.53,1379.0
2025-03-24 10:10:00,3651.34,3651.34,3651.34,3651.34,111.0,3651.34,3651.34,3651.34,3651.34,111.0
2025-03-24 10:20:00,3650.0,3650.0,3650.0,3650.0,200.0,3650.0,3650.0,3650.0,3650.0,200.0
2025-03-24 10:30:00,3650.0,3650.0,3650.0,3650.0,0.0,3650.0,3650.0,3650.0,3650.0,0.0
2025-03-24 10:40:00,3651.7,3651.7,3651.7,3651.7,100.0,3651.7,3651.7,3651.7,3651.7,100.0
2025-03-24 10:50:00,3649.78,3659.58,3649.78,3659.58,583.0,3649.78,3659.58,3649.78,3659.58,583.0
2025-03-24 11:00:00,3659.58,3659.58,3659.58,3659.58,0.0,3659.58,3659.58,3659.58,3659.58,0.0
2025-03-24 11:10:00,3649.75,3649.75,3649.75,3649.75,300.0,3649.75,3649.75,3649.75,3649.75,300.0
2025-03-24 11:20:00,3649.75,3649.75,3649.75,3649.75,0.0,3649.75,3649.75,3649.75,3649.75,0.0
2025-03-24 11:30:00,3649.75,3649.75,3649.75,3649.75,0.0,3649.75,3649.75,3649.75,3649.75,0.0
2025-03-24 11:40:00,3655.24,3655.24,3655.24,3655.24,200.0,3655.24,3655.24,3655.24,3655.24,200.0
2025-03-24 11:50:00,3655.24,3655.24,3655.24,3655.24,0.0,3655.24,3655.24,3655.24,3655.24,0.0
2025-03-24 12:00:00,3658.16,3658.17,3658.16,3658.16,123.0,3658.16,3658.17,3658.16,3658.16,123.0
2025-03-24 12:10:00,3656.57,3656.57,3656.56,3656.57,400.0,3656.57,3656.57,3656.56,3656.57,400.0
2025-03-24 12:20:00,3655.69,3655.69,3655.69,3655.69,112.0,3655.69,3655.69,3655.69,3655.69,112.0
2025-03-24 12:30:00,3658.5,3658.5,3658.5,3658.5,433.0,3658.5,3658.5,3658.5,3658.5,433.0
2025-03-24 12:40:00,3658.5,3658.5,3658.5,3658.5,0.0,3658.5,3658.5,3658.5,3658.5,0.0
2025-03-24 12:50:00,3648.85,3648.85,3648.84,3648.85,101.0,3648.85,3648.85,3648.84,3648.85,101.0
2025-03-24 13:00:00,3648.34,3648.34,3648.34,3648.34,100.0,3648.34,3648.34,3648.34,3648.34,100.0
2025-03-24 13:10:00,3648.34,3648.34,3648.34,3648.34,0.0,3648.34,3648.34,3648.34,3648.34,0.0
2025-03-24 13:20:00,3637.68,3637.68,3637.68,3637.68,100.0,3637.68,3637.68,3637.68,3637.68,100.0
2025-03-24 13:30:00,3647.38,3647.57,3645.1,3645.1,410.0,3647.38,3647.57,3645.1,3645.1,410.0
2025-03-24 13:40:00,3655.72,3655.72,3655.72,3655.72,300.0,3655.72,3655.72,3655.72,3655.72,300.0
2025-03-24 13:50:00,3641.85,3641.85,3641.85,3641.85,100.0,3641.85,3641.85,3641.85,3641.85,100.0
2025-03-24 14:00:00,3638.36,3641.8,3636.61,3639.8,561.0,3638.36,3641.8,3636.61,3639.8,561.0
2025-03-24 14:10:00,3635.21,3644.6,3635.21,3644.59,328.0,3635.21,3644.6,3635.21,3644.59,328.0
2025-03-24 14:20:00,3640.26,3640.26,3640.25,3640.26,100.0,3640.26,3640.26,3640.25,3640.26,100.0
2025-03-24 14:30:00,3640.13,3654.09,3640.13,3654.09,600.0,3640.13,3654.09,3640.13,3654.09,600.0
2025-03-24 14:40:00,3653.03,3653.03,3653.02,3653.03,100.0,3653.03,3653.03,3653.02,3653.03,100.0
2025-03-24 14:50:00,3653.03,3653.03,3653.03,3653.03,0.0,3653.03,3653.03,3653.03,3653.03,0.0
2025-03-24 15:00:00,3654.8,3654.8,3654.79,3654.79,200.0,3654.8,3654.8,3654.79,3654.79,200.0
2025-03-24 15:10:00,3653.59,3653.59,3651.64,3651.64,200.0,3653.59,3653.59,3651.64,3651.64,200.0
2025-03-24 15:20:00,3648.84,3650.8,3647.96,3650.8,400.0,3648.84,3650.8,3647.96,3650.8,400.0
2025-03-24 15:30:00,3655.83,3657.8,3651.98,3657.8,609.0,3655.83,3657.8,3651.98,3657.8,609.0
2025-03-24 15:40:00,3656.14,3663.0,3656.14,3662.95,1345.0,3656.14,3663.0,3656.14,3662.95,1345.0
2025-03-24 15:50:00,3663.0,3668.78,3660.74,3662.56,5163.0,3663.0,3668.78,3660.74,3662.56,5163.0
2025-03-25 09:30:00,3655.85,3661.93,3612.78,3649.47,2486.0,3655.85,3661.93,3612.78,3649.47,2486.0
2025-03-25 09:40:00,3647.5,3647.5,3641.2,3641.2,400.0,3647.5,3647.5,3641.2,3641.2,400.0
2025-03-25 09:50:00,3642.0,3642.0,3633.64,3633.64,400.0,3642.0,3642.0,3633.64,3633.64,400.0
2025-03-25 10:00:00,3630.9,3644.23,3630.01,3642.73,2005.0,3630.9,3644.23,3630.01,3642.73,2005.0
2025-03-25 10:10:00,3647.94,3648.61,3642.19,3648.61,2240.0,3647.94,3648.61,3642.19,3648.61,2240.0
2025-03-25 10:20:00,3643.05,3650.0,3629.21,3629.21,464.0,3643.05,3650.0,3629.21,3629.21,464.0
2025-03-25 10:30:00,3637.22,3637.22,3635.9,3635.91,1764.0,3637.22,3637.22,3635.9,3635.91,1764.0
2025-03-25 10:40:00,3643.95,3643.95,3638.51,3638.52,300.0,3643.95,3643.95,3638.51,3638.52,300.0
2025-03-25 10:50:00,3643.72,3643.72,3643.72,3643.72,240.0,3643.72,3643.72,3643.72,3643.72,240.0
2025-03-25 11:00:00,3643.72,3643.72,3643.72,3643.72,0.0,3643.72,3643.72,3643.72,3643.72,0.0
2025-03-25 11:10:00,3643.72,3643.72,3643.72,3643.72,0.0,3643.72,3643.72,3643.72,3643.72,0.0
2025-03-25 11:20:00,3643.72,3643.72,3643.72,3643.72,0.0,3643.72,3643.72,3643.72,3643.72,0.0
2025-03-25 11:30:00,3635.28,3643.99,3634.8,3642.98,400.0,3635.28,3643.99,3634.8,3642.98,400.0
2025-03-25 11:40:00,3639.48,3639.48,3636.26,3636.26,217.0,3639.48,3639.48,3636.26,3636.26,217.0
2025-03-25 11:50:00,3643.38,3643.38,3643.37,3643.38,2923.0,3643.38,3643.38,3643.37,3643.38,2923.0
2025-03-25 12:00:00,3638.64,3638.65,3633.0,3633.0,803.0,3638.64,3638.65,3633.0,3633.0,803.0
2025-03-25 12:10:00,3636.63,3636.63,3636.13,3636.13,7975.0,3636.63,3636.63,3636.13,3636.13,7975.0
2025-03-25 12:20:00,3634.94,3639.08,3634.93,3636.85,1144.0,3634.94,3639.08,3634.93,3636.85,1144.0
2025-03-25 12:30:00,3637.09,3640.0,3637.09,3639.18,300.0,3637.09,3640.0,3637.09,3639.18,300.0
2025-03-25 12:40:00,3638.12,3640.68,3637.18,3640.68,606.0,3638.12,3640.68,3637.18,3640.68,606.0
2025-03-25 12:50:00,3641.32,3641.32,3638.5,3638.5,646.0,3641.32,3641.32,3638.5,3638.5,646.0
2025-03-25 13:00:00,3638.5,3638.5,3638.5,3638.5,310.0,3638.5,3638.5,3638.5,3638.5,310.0
2025-03-25 13:10:00,3638.5,3639.21,3638.5,3639.21,843.0,3638.5,3639.21,3638.5,3639.21,843.0
2025-03-25 13:20:00,3643.76,3646.38,3643.76,3646.38,404.0,3643.76,3646.38,3643.76,3646.38,404.0
2025-03-25 13:30:00,3645.82,3647.45,3645.81,3647.45,324.0,3645.82,3647.45,3645.81,3647.45,324.0
2025-03-25 13:40:00,3647.38,3650.61,3647.37,3650.61,900.0,3647.38,3650.61,3647.37,3650.61,900.0
2025-03-25 13:50:00,3651.11,3654.61,3651.11,3653.96,1200.0,3651.11,3654.61,3651.11,3653.96,1200.0
2025-03-25 14:00:00,3655.82,3655.82,3653.92,3655.04,400.0,3655.82,3655.82,3653.92,3655.04,400.0
2025-03-25 14:10:00,3653.42,3658.6,3652.92,3658.6,601.0,3653.42,3658.6,3652.92,3658.6,601.0
2025-03-25 14:20:00,3658.6,3658.6,3658.6,3658.6,0.0,3658.6,3658.6,3658.6,3658.6,0.0
2025-03-25 14:30:00,3658.12,3661.92,3654.48,3661.92,438.0,3658.12,3661.92,3654.48,3661.92,438.0
2025-03-25 14:40:00,3652.55,3653.65,3652.55,3653.65,800.0,3652.55,3653.65,3652.55,3653.65,800.0
2025-03-25 14:50:00,3652.23,3652.23,3650.43,3650.44,400.0,3652.23,3652.23,3650.43,3650.44,400.0
2025-03-25 15:00:00,3649.82,3649.82,3649.82,3649.82,100.0,3649.82,3649.82,3649.82,3649.82,100.0
2025-03-25 15:10:00,3650.53,3650.53,3650.53,3650.53,200.0,3650.53,3650.53,3650.53,3650.53,200.0
2025-03-25 15:20:00,3653.97,3656.02,3650.24,3656.02,400.0,3653.97,3656.02,3650.24,3656.02,400.0
2025-03-25 15:30:00,3658.94,3663.99,3652.4,3663.99,2676.0,3658.94,3663.99,3652.4,3663.99,2676.0
2025-03-25 15:40:00,3663.42,3678.13,3663.42,3674.76,2400.0,3663.42,3678.13,3663.42,3674.76,2400.0
2025-03-25 15:50:00,3674.2,3678.39,3669.02,3671.44,4188.0,3674.2,3678.39,3669.02,3671.44,4188.0
2025-03-26 09:30:00,3680.0,3693.88,3678.22,3693.88,1540.0,3680.0,3693.88,3678.22,3693.88,1540.0
2025-03-26 09:40:00,3668.17,3668.17,3668.16,3668.17,100.0,3668.17,3668.17,3668.16,3668.17,100.0
2025-03-26 09:50:00,3667.66,3680.0,3667.66,3680.0,2241.0,3667.66,3680.0,3667.66,3680.0,2241.0
2025-03-26 10:00:00,3683.97,3683.97,3680.49,3680.5,200.0,3683.97,3683.97,3680.49,3680.5,200.0
2025-03-26 10:10:00,3680.62,3681.89,3680.0,3681.89,400.0,3680.62,3681.89,3680.0,3681.89,400.0
2025-03-26 10:20:00,3681.74,3683.05,3680.0,3683.05,2078.0,3681.74,3683.05,3680.0,3683.05,2078.0
2025-03-26 10:30:00,3679.62,3682.89,3679.61,3682.89,4853.0,3679.62,3682.89,3679.61,3682.89,4853.0
2025-03-26 10:40:00,3682.03,3682.03,3682.02,3682.03,100.0,3682.03,3682.03,3682.02,3682.03,100.0
2025-03-26 10:50:00,3682.03,3682.03,3682.03,3682.03,0.0,3682.03,3682.03,3682.03,3682.03,0.0
2025-03-26 11:00:00,3679.0,3679.0,3671.83,3677.82,800.0,3679.0,3679.0,3671.83,3677.82,800.0
2025-03-26 11:10:00,3677.82,3677.82,3677.82,3677.82,0.0,3677.82,3677.82,3677.82,3677.82,0.0
2025-03-26 11:20:00,3677.82,3677.82,3677.82,3677.82,0.0,3677.82,3677.82,3677.82,3677.82,0.0
2025-03-26 11:30:00,3677.82,3677.82,3677.82,3677.82,0.0,3677.82,3677.82,3677.82,3677.82,0.0
2025-03-26 11:40:00,3680.53,3686.67,3679.5,3679.5,816.0,3680.53,3686.67,3679.5,3679.5,816.0
2025-03-26 11:50:00,3679.5,3679.5,3679.5,3679.5,0.0,3679.5,3679.5,3679.5,3679.5,0.0
2025-03-26 12:00:00,3679.5,3679.5,3679.5,3679.5,0.0,3679.5,3679.5,3679.5,3679.5,0.0
2025-03-26 12:10:00,3679.5,3679.5,3679.5,3679.5,0.0,3679.5,3679.5,3679.5,3679.5,0.0
2025-03-26 12:20:00,3671.9,3671.9,3665.54,3665.55,200.0,3671.9,3671.9,3665.54,3665.55,200.0
2025-03-26 12:30:00,3670.0,3670.0,3670.0,3670.0,445.0,3670.0,3670.0,3670.0,3670.0,445.0
2025-03-26 12:40:00,3670.0,3670.0,3670.0,3670.0,0.0,3670.0,3670.0,3670.0,3670.0,0.0
2025-03-26 12:50:00,3670.0,3673.0,3670.0,3670.1,1150.0,3670.0,3673.0,3670.0,3670.1,1150.0
2025-03-26 13:00:00,3675.31,3675.31,3670.0,3670.0,308.0,3675.31,3675.31,3670.0,3670.0,308.0
2025-03-26 13:10:00,3670.0,3670.0,3670.0,3670.0,0.0,3670.0,3670.0,3670.0,3670.0,0.0
2025-03-26 13:20:00,3674.29,3674.29,3663.59,3663.59,4301.0,3674.29,3674.29,3663.59,3663.59,4301.0
2025-03-26 13:30:00,3670.57,3670.57,3670.57,3670.57,200.0,3670.57,3670.57,3670.57,3670.57,200.0
2025-03-26 13:40:00,3665.44,3671.17,3665.43,3669.46,500.0,3665.44,3671.17,3665.43,3669.46,500.0
2025-03-26 13:50:00,3669.46,3669.46,3669.46,3669.46,0.0,3669.46,3669.46,3669.46,3669.46,0.0
2025-03-26 14:00:00,3671.96,3671.96,3671.95,3671.96,800.0,3671.96,3671.96,3671.95,3671.96,800.0
2025-03-26 14:10:00,3670.76,3671.7,3670.0,3671.7,1300.0,3670.76,3671.7,3670.0,3671.7,1300.0
2025-03-26 14:20:00,3671.39,3671.4,3671.39,3671.39,200.0,3671.39,3671.4,3671.39,3671.39,200.0
2025-03-26 14:30:00,3669.65,3671.66,3669.65,3671.66,200.0,3669.65,3671.66,3669.65,3671.66,200.0
2025-03-26 14:40:00,3668.02,3668.02,3663.63,3663.64,269.0,3668.02,3668.02,3663.63,3663.64,269.0
2025-03-26 14:50:00,3667.27,3667.27,3663.0,3665.9,800.0,3667.27,3667.27,3663.0,3665.9,800.0
2025-03-26 15:00:00,3667.47,3667.47,3667.47,3667.47,100.0,3667.47,3667.47,3667.47,3667.47,100.0
2025-03-26 15:10:00,3666.64,3670.78,3666.64,3670.78,200.0,3666.64,3670.78,3666.64,3670.78,200.0
2025-03-26 15:20:00,3668.98,3668.98,3668.97,3668.98,100.0,3668.98,3668.98,3668.97,3668.98,100.0
2025-03-26 15:30:00,3683.6,3683.6,3683.6,3683.6,100.0,3683.6,3683.6,3683.6,3683.6,100.0
2025-03-26 15:40:00,3682.5,3682.5,3665.84,3680.64,1224.0,3682.5,3682.5,3665.84,3680.64,1224.0
2025-03-26 15:50:00,3680.64,3690.16,3676.46,3680.89,6929.0,3680.64,3690.16,3676.46,3680.89,6929.0
2025-03-27 09:30:00,3700.0,3700.0,3680.0,3680.0,1005.0,3700.0,3700.0,3680.0,3680.0,1005.0
2025-03-27 09:40:00,3724.51,3776.77,3724.5,3756.86,5864.0,3724.51,3776.77,3724.5,3756.86,5864.0
2025-03-27 09:50:00,3756.19,3788.1,3750.0,3782.46,5461.0,3756.19,3788.1,3750.0,3782.46,5461.0
2025-03-27 10:00:00,3771.0,3787.0,3756.1,3787.0,1564.0,3771.0,3787.0,3756.1,3787.0,1564.0
2025-03-27 10:10:00,3784.49,3787.0,3773.49,3779.45,3308.0,3784.49,3787.0,3773.49,3779.45,3308.0
2025-03-27 10:20:00,3780.22,3787.0,3774.86,3787.0,1880.0,3780.22,3787.0,3774.86,3787.0,1880.0
2025-03-27 10:30:00,3781.0,3806.4,3781.0,3796.51,2457.0,3781.0,3806.4,3781.0,3796.51,2457.0
2025-03-27 10:40:00,3800.0,3810.97,3797.5,3806.9,3088.0,3800.0,3810.97,3797.5,3806.9,3088.0
2025-03-27 10:50:00,3805.59,3806.9,3801.0,3801.0,340.0,3805.59,3806.9,3801.0,3801.0,340.0
2025-03-27 11:00:00,3810.4,3810.4,3795.0,3798.54,1081.0,3810.4,3810.4,3795.0,3798.54,1081.0
2025-03-27 11:10:00,3797.83,3798.23,3783.68,3790.25,1630.0,3797.83,3798.23,3783.68,3790.25,1630.0
2025-03-27 11:20:00,3791.78,3791.78,3784.78,3789.36,959.0,3791.78,3791.78,3784.78,3789.36,959.0
2025-03-27 11:30:00,3784.15,3788.0,3780.81,3787.98,871.0,3784.15,3788.0,3780.81,3787.98,871.0
2025-03-27 11:40:00,3788.9,3806.75,3786.51,3800.0,2132.0,3788.9,3806.75,3786.51,3800.0,2132.0
2025-03-27 11:50:00,3804.24,3804.24,3798.98,3802.09,1498.0,3804.24,3804.24,3798.98,3802.09,1498.0
2025-03-27 12:00:00,3804.16,3823.28,3800.0,3818.83,1858.0,3804.16,3823.28,3800.0,3818.83,1858.0
2025-03-27 12:10:00,3817.6,3821.76,3815.0,3818.0,1152.0,3817.6,3821.76,3815.0,3818.0,1152.0
2025-03-27 12:20:00,3820.81,3827.43,3820.81,3825.32,406.0,3820.81,3827.43,3820.81,3825.32,406.0
2025-03-27 12:30:00,3825.0,3825.0,3815.0,3815.0,711.0,3825.0,3825.0,3815.0,3815.0,711.0
2025-03-27 12:40:00,3815.0,3831.5,3815.0,3831.5,5206.0,3815.0,3831.5,3815.0,3831.5,5206.0
2025-03-27 12:50:00,3825.0,3833.85,3821.64,3831.69,3074.0,3825.0,3833.85,3821.64,3831.69,3074.0
2025-03-27 13:00:00,3825.37,3825.37,3815.19,3822.0,2532.0,3825.37,3825.37,3815.19,3822.0,2532.0
2025-03-27 13:10:00,3815.32,3823.03,3815.32,3823.03,800.0,3815.32,3823.03,3815.32,3823.03,800.0
2025-03-27 13:20:00,3823.03,3823.03,3816.65,3817.08,1595.0,3823.03,3823.03,3816.65,3817.08,1595.0
2025-03-27 13:30:00,3822.33,3823.3,3817.36,3821.86,3700.0,3822.33,3823.3,3817.36,3821.86,3700.0
2025-03-27 13:40:00,3825.49,3825.49,3800.0,3806.05,3572.0,3825.49,3825.49,3800.0,3806.05,3572.0
2025-03-27 13:50:00,3806.05,3806.05,3806.05,3806.05,0.0,3806.05,3806.05,3806.05,3806.05,0.0
2025-03-27 14:00:00,3807.45,3807.45,3795.48,3796.95,1518.0,3807.45,3807.45,3795.48,3796.95,1518.0
2025-03-27 14:10:00,3802.0,3815.37,3800.0,3807.39,2000.0,3802.0,3815.37,3800.0,3807.39,2000.0
2025-03-27 14:20:00,3800.0,3811.08,3800.0,3801.11,1860.0,3800.0,3811.08,3800.0,3801.11,1860.0
2025-03-27 14:30:00,3805.0,3812.51,3800.0,3800.0,1059.0,3805.0,3812.51,3800.0,3800.0,1059.0
2025-03-27 14:40:00,3800.0,3810.0,3800.0,3809.0,800.0,3800.0,3810.0,3800.0,3809.0,800.0
2025-03-27 14:50:00,3807.64,3819.49,3807.64,3819.49,600.0,3807.64,3819.49,3807.64,3819.49,600.0
2025-03-27 15:00:00,3821.27,3826.11,3821.26,3826.11,900.0,3821.27,3826.11,3821.26,3826.11,900.0
2025-03-27 15:10:00,3831.96,3831.96,3831.96,3831.96,100.0,3831.96,3831.96,3831.96,3831.96,100.0
2025-03-27 15:20:00,3838.0,3838.0,3834.17,3834.44,2736.0,3838.0,3838.0,3834.17,3834.44,2736.0
2025-03-27 15:30:00,3830.25,3830.25,3825.32,3829.87,2300.0,3830.25,3830.25,3825.32,3829.87,2300.0
2025-03-27 15:40:00,3828.6,3833.54,3826.21,3831.5,3232.0,3828.6,3833.54,3826.21,3831.5,3232.0
2025-03-27 15:50:00,3828.77,3830.27,3823.05,3826.99,6688.0,3828.77,3830.27,3823.05,3826.99,6688.0
2025-03-28 09:30:00,3817.82,3832.09,3814.87,3814.88,1790.0,3817.82,3832.09,3814.87,3814.88,1790.0
2025-03-28 09:40:00,3815.03,3822.09,3815.03,3822.09,241.0,3815.03,3822.09,3815.03,3822.09,241.0
2025-03-28 09:50:00,3799.49,3799.49,3797.0,3797.0,1103.0,3799.49,3799.49,3797.0,3797.0,1103.0
2025-03-28 10:00:00,3797.04,3810.99,3797.0,3810.99,698.0,3797.04,3810.99,3797.0,3810.99,698.0
2025-03-28 10:10:00,3805.18,3805.18,3773.73,3773.74,1667.0,3805.18,3805.18,3773.73,3773.74,1667.0
2025-03-28 10:20:00,3771.0,3774.36,3771.0,3773.85,1138.0,3771.0,3774.36,3771.0,3773.85,1138.0
2025-03-28 10:30:00,3776.09,3776.09,3745.49,3764.09,1796.0,3776.09,3776.09,3745.49,3764.09,1796.0
2025-03-28 10:40:00,3764.09,3764.09,3764.09,3764.09,0.0,3764.09,3764.09,3764.09,3764.09,0.0
2025-03-28 10:50:00,3770.0,3770.0,3767.73,3767.74,200.0,3770.0,3770.0,3767.73,3767.74,200.0
2025-03-28 11:00:00,3762.3,3765.16,3752.56,3761.82,1930.0,3762.3,3765.16,3752.56,3761.82,1930.0
2025-03-28 11:10:00,3760.0,3763.47,3758.94,3763.26,500.0,3760.0,3763.47,3758.94,3763.26,500.0
2025-03-28 11:20:00,3761.11,3762.27,3760.0,3760.0,2740.0,3761.11,3762.27,3760.0,3760.0,2740.0
2025-03-28 11:30:00,3759.0,3784.71,3759.0,3775.73,2608.0,3759.0,3784.71,3759.0,3775.73,2608.0
2025-03-28 11:40:00,3777.44,3777.44,3777.43,3777.44,350.0,3777.44,3777.44,3777.43,3777.44,350.0
2025-03-28 11:50:00,3781.14,3787.61,3781.14,3787.14,515.0,3781.14,3787.61,3781.14,3787.14,515.0
2025-03-28 12:00:00,3787.14,3787.14,3787.14,3787.14,0.0,3787.14,3787.14,3787.14,3787.14,0.0
2025-03-28 12:10:00,3794.03,3794.03,3790.93,3790.93,200.0,3794.03,3794.03,3790.93,3790.93,200.0
2025-03-28 12:20:00,3790.43,3797.95,3790.43,3790.6,300.0,3790.43,3797.95,3790.43,3790.6,300.0
2025-03-28 12:30:00,3790.16,3790.17,3789.16,3789.16,400.0,3790.16,3790.17,3789.16,3789.16,400.0
2025-03-28 12:40:00,3791.98,3791.99,3791.98,3791.99,300.0,3791.98,3791.99,3791.98,3791.99,300.0
2025-03-28 12:50:00,3791.99,3793.99,3786.99,3789.76,400.0,3791.99,3793.99,3786.99,3789.76,400.0
2025-03-28 13:00:00,3786.99,3786.99,3781.46,3781.46,310.0,3786.99,3786.99,3781.46,3781.46,310.0
2025-03-28 13:10:00,3781.46,3781.46,3781.46,3781.46,0.0,3781.46,3781.46,3781.46,3781.46,0.0
2025-03-28 13:20:00,3772.87,3772.87,3772.87,3772.87,100.0,3772.87,3772.87,3772.87,3772.87,100.0
2025-03-28 13:30:00,3768.77,3777.89,3768.77,3773.7,735.0,3768.77,3777.89,3768.77,3773.7,735.0
2025-03-28 13:40:00,3778.69,3782.65,3778.69,3782.64,516.0,3778.69,3782.65,3778.69,3782.64,516.0
2025-03-28 13:50:00,3782.84,3782.84,3782.83,3782.84,120.0,3782.84,3782.84,3782.83,3782.84,120.0
2025-03-28 14:00:00,3780.17,3780.17,3780.17,3780.17,100.0,3780.17,3780.17,3780.17,3780.17,100.0
2025-03-28 14:10:00,3776.33,3776.33,3776.33,3776.33,100.0,3776.33,3776.33,3776.33,3776.33,100.0
2025-03-28 14:20:00,3777.34,3777.34,3773.4,3773.4,200.0,3777.34,3777.34,3773.4,3773.4,200.0
2025-03-28 14:30:00,3766.85,3766.85,3766.84,3766.85,100.0,3766.85,3766.85,3766.84,3766.85,100.0
2025-03-28 14:40:00,3769.33,3775.08,3769.33,3775.08,200.0,3769.33,3775.08,3769.33,3775.08,200.0
2025-03-28 14:50:00,3776.43,3776.43,3776.42,3776.43,100.0,3776.43,3776.43,3776.42,3776.43,100.0
2025-03-28 15:00:00,3780.68,3780.68,3780.68,3780.68,312.0,3780.68,3780.68,3780.68,3780.68,312.0
2025-03-28 15:10:00,3780.68,3780.68,3780.68,3780.68,0.0,3780.68,3780.68,3780.68,3780.68,0.0
2025-03-28 15:20:00,3773.7,3773.7,3766.06,3766.07,520.0,3773.7,3773.7,3766.06,3766.07,520.0
2025-03-28 15:30:00,3765.33,3765.33,3761.0,3761.0,400.0,3765.33,3765.33,3761.0,3761.0,400.0
2025-03-28 15:40:00,3759.0,3765.8,3755.1,3765.8,646.0,3759.0,3765.8,3755.1,3765.8,646.0
2025-03-28 15:50:00,3764.17,3774.02,3758.6,3773.61,3466.0,3764.17,3774.02,3758.6,3773.61,3466.0
2025-03-31 09:30:00,3776.84,3833.38,3776.84,3817.37,7284.0,3776.84,3833.38,3776.84,3817.37,7284.0
2025-03-31 09:40:00,3840.91,3840.91,3816.01,3821.52,3700.0,3840.91,3840.91,3816.01,3821.52,3700.0
2025-03-31 09:50:00,3818.37,3838.0,3818.36,3835.75,1442.0,3818.37,3838.0,3818.36,3835.75,1442.0
2025-03-31 10:00:00,3822.63,3829.77,3822.62,3829.77,200.0,3822.63,3829.77,3822.62,3829.77,200.0
2025-03-31 10:10:00,3832.34,3836.6,3819.37,3822.38,968.0,3832.34,3836.6,3819.37,3822.38,968.0
2025-03-31 10:20:00,3822.38,3822.38,3822.38,3822.38,0.0,3822.38,3822.38,3822.38,3822.38,0.0
2025-03-31 10:30:00,3833.0,3833.0,3819.95,3824.13,700.0,3833.0,3833.0,3819.95,3824.13,700.0
2025-03-31 10:40:00,3803.84,3803.85,3803.84,3803.84,105.0,3803.84,3803.85,3803.84,3803.84,105.0
2025-03-31 10:50:00,3821.26,3828.8,3816.23,3828.5,2800.0,3821.26,3828.8,3816.23,3828.5,2800.0
2025-03-31 11:00:00,3828.1,3829.41,3820.29,3822.42,2913.0,3828.1,3829.41,3820.29,3822.42,2913.0
2025-03-31 11:10:00,3816.34,3817.75,3816.34,3817.75,200.0,3816.34,3817.75,3816.34,3817.75,200.0
2025-03-31 11:20:00,3823.0,3826.26,3822.77,3826.26,600.0,3823.0,3826.26,3822.77,3826.26,600.0
2025-03-31 11:30:00,3825.53,3825.53,3816.73,3819.5,1200.0,3825.53,3825.53,3816.73,3819.5,1200.0
2025-03-31 11:40:00,3824.13,3824.13,3824.13,3824.13,100.0,3824.13,3824.13,3824.13,3824.13,100.0
2025-03-31 11:50:00,3823.84,3826.15,3818.07,3819.28,1100.0,3823.84,3826.15,3818.07,3819.28,1100.0
2025-03-31 12:00:00,3824.54,3829.89,3824.53,3829.89,500.0,3824.54,3829.89,3824.53,3829.89,500.0
2025-03-31 12:10:00,3819.85,3819.85,3809.81,3817.34,400.0,3819.85,3819.85,3809.81,3817.34,400.0
2025-03-31 12:20:00,3813.46,3823.72,3813.46,3817.17,900.0,3813.46,3823.72,3813.46,3817.17,900.0
2025-03-31 12:30:00,3817.31,3817.31,3811.86,3811.86,651.0,3817.31,3817.31,3811.86,3811.86,651.0
2025-03-31 12:40:00,3808.0,3808.0,3802.0,3802.0,600.0,3808.0,3808.0,3802.0,3802.0,600.0
2025-03-31 12:50:00,3805.0,3805.0,3805.0,3805.0,100.0,3805.0,3805.0,3805.0,3805.0,100.0
2025-03-31 13:00:00,3809.57,3809.57,3809.57,3809.57,100.0,3809.57,3809.57,3809.57,3809.57,100.0
2025-03-31 13:10:00,3806.51,3806.51,3800.0,3800.0,643.0,3806.51,3806.51,3800.0,3800.0,643.0
2025-03-31 13:20:00,3799.28,3800.83,3792.03,3800.18,1700.0,3799.28,3800.83,3792.03,3800.18,1700.0
2025-03-31 13:30:00,3800.56,3800.56,3799.75,3800.51,400.0,3800.56,3800.56,3799.75,3800.51,400.0
2025-03-31 13:40:00,3801.32,3801.32,3801.32,3801.32,100.0,3801.32,3801.32,3801.32,3801.32,100.0
2025-03-31 13:50:00,3797.61,3800.77,3797.61,3800.77,410.0,3797.61,3800.77,3797.61,3800.77,410.0
2025-03-31 14:00:00,3809.57,3814.83,3803.72,3814.83,602.0,3809.57,3814.83,3803.72,3814.83,602.0
2025-03-31 14:10:00,3818.0,3818.0,3809.06,3817.98,947.0,3818.0,3818.0,3809.06,3817.98,947.0
2025-03-31 14:20:00,3816.0,3816.6,3812.63,3816.6,300.0,3816.0,3816.6,3812.63,3816.6,300.0
2025-03-31 14:30:00,3816.97,3816.97,3816.97,3816.97,100.0,3816.97,3816.97,3816.97,3816.97,100.0
2025-03-31 14:40:00,3816.97,3825.93,3810.61,3810.61,609.0,3816.97,3825.93,3810.61,3810.61,609.0
2025-03-31 14:50:00,3816.19,3816.19,3811.87,3811.87,300.0,3816.19,3816.19,3811.87,3811.87,300.0
2025-03-31 15:00:00,3815.48,3819.89,3815.47,3819.89,200.0,3815.48,3819.89,3815.47,3819.89,200.0
2025-03-31 15:10:00,3816.8,3825.05,3816.79,3825.05,600.0,3816.8,3825.05,3816.79,3825.05,600.0
2025-03-31 15:20:00,3825.04,3827.69,3822.72,3822.72,631.0,3825.04,3827.69,3822.72,3822.72,631.0
2025-03-31 15:30:00,3825.96,3830.78,3825.95,3830.78,489.0,3825.96,3830.78,3825.95,3830.78,489.0
2025-03-31 15:40:00,3831.83,3842.82,3827.85,3827.85,3023.0,3831.83,3842.82,3827.85,3827.85,3023.0
2025-03-31 15:50:00,3826.96,3830.17,3814.31,3818.91,6136.0,3826.96,3830.17,3814.31,3818.91,6136.0
2025-04-01 09:30:00,3801.0,3830.26,3801.0,3826.36,1517.0,3801.0,3830.26,3801.0,3826.36,1517.0
2025-04-01 09:40:00,3824.64,3824.65,3794.24,3794.25,225.0,3824.64,3824.65,3794.24,3794.25,225.0
2025-04-01 09:50:00,3810.89,3815.25,3808.13,3808.14,700.0,3810.89,3815.25,3808.13,3808.14,700.0
2025-04-01 10:00:00,3811.96,3811.96,3803.84,3803.84,600.0,3811.96,3811.96,3803.84,3803.84,600.0
2025-04-01 10:10:00,3794.26,3794.26,3794.26,3794.26,100.0,3794.26,3794.26,3794.26,3794.26,100.0
2025-04-01 10:20:00,3794.26,3794.26,3794.26,3794.26,0.0,3794.26,3794.26,3794.26,3794.26,0.0
2025-04-01 10:30:00,3794.26,3794.26,3794.26,3794.26,0.0,3794.26,3794.26,3794.26,3794.26,0.0
2025-04-01 10:40:00,3801.87,3801.87,3801.87,3801.87,253.0,3801.87,3801.87,3801.87,3801.87,253.0
2025-04-01 10:50:00,3821.31,3823.99,3821.31,3822.13,400.0,3821.31,3823.99,3821.31,3822.13,400.0
2025-04-01 11:00:00,3829.25,3829.25,3829.25,3829.25,125.0,3829.25,3829.25,3829.25,3829.25,125.0
2025-04-01 11:10:00,3818.91,3827.18,3818.12,3818.12,936.0,3818.91,3827.18,3818.12,3818.12,936.0
2025-04-01 11:20:00,3818.1,3818.1,3800.04,3806.92,400.0,3818.1,3818.1,3800.04,3806.92,400.0
2025-04-01 11:30:00,3800.77,3805.4,3800.76,3804.18,300.0,3800.77,3805.4,3800.76,3804.18,300.0
2025-04-01 11:40:00,3809.03,3809.03,3809.03,3809.03,100.0,3809.03,3809.03,3809.03,3809.03,100.0
2025-04-01 11:50:00,3808.38,3808.79,3803.01,3803.53,850.0,3808.38,3808.79,3803.01,3803.53,850.0
2025-04-01 12:00:00,3803.53,3803.53,3803.53,3803.53,0.0,3803.53,3803.53,3803.53,3803.53,0.0
2025-04-01 12:10:00,3803.53,3803.53,3803.53,3803.53,0.0,3803.53,3803.53,3803.53,3803.53,0.0
2025-04-01 12:20:00,3815.23,3815.23,3808.71,3808.71,800.0,3815.23,3815.23,3808.71,3808.71,800.0
2025-04-01 12:30:00,3802.35,3802.58,3802.34,3802.58,200.0,3802.35,3802.58,3802.34,3802.58,200.0
2025-04-01 12:40:00,3800.36,3800.36,3800.35,3800.36,200.0,3800.36,3800.36,3800.35,3800.36,200.0
2025-04-01 12:50:00,3807.11,3811.74,3807.11,3811.74,639.0,3807.11,3811.74,3807.11,3811.74,639.0
2025-04-01 13:00:00,3802.45,3805.0,3800.37,3801.0,2030.0,3802.45,3805.0,3800.37,3801.0,2030.0
2025-04-01 13:10:00,3795.43,3795.43,3795.43,3795.43,100.0,3795.43,3795.43,3795.43,3795.43,100.0
2025-04-01 13:20:00,3791.38,3791.38,3789.98,3789.98,400.0,3791.38,3791.38,3789.98,3789.98,400.0
2025-04-01 13:30:00,3789.98,3789.98,3789.98,3789.98,0.0,3789.98,3789.98,3789.98,3789.98,0.0
2025-04-01 13:40:00,3789.98,3789.98,3789.98,3789.98,0.0,3789.98,3789.98,3789.98,3789.98,0.0
2025-04-01 13:50:00,3792.42,3795.66,3792.41,3793.0,515.0,3792.42,3795.66,3792.41,3793.0,515.0
2025-04-01 14:00:00,3789.62,3789.62,3789.01,3789.01,200.0,3789.62,3789.62,3789.01,3789.01,200.0
2025-04-01 14:10:00,3789.75,3789.75,3789.75,3789.75,100.0,3789.75,3789.75,3789.75,3789.75,100.0
2025-04-01 14:20:00,3792.89,3792.93,3792.89,3792.93,200.0,3792.89,3792.93,3792.89,3792.93,200.0
2025-04-01 14:30:00,3787.0,3791.63,3787.0,3789.73,631.0,3787.0,3791.63,3787.0,3789.73,631.0
2025-04-01 14:40:00,3791.64,3791.64,3786.92,3786.92,1100.0,3791.64,3791.64,3786.92,3786.92,1100.0
2025-04-01 14:50:00,3788.89,3795.41,3787.72,3795.41,1162.0,3788.89,3795.41,3787.72,3795.41,1162.0
2025-04-01 15:00:00,3796.48,3799.03,3796.47,3799.03,200.0,3796.48,3799.03,3796.47,3799.03,200.0
2025-04-01 15:10:00,3796.42,3797.25,3795.11,3795.12,500.0,3796.42,3797.25,3795.11,3795.12,500.0
2025-04-01 15:20:00,3798.4,3802.22,3795.72,3802.22,900.0,3798.4,3802.22,3795.72,3802.22,900.0
2025-04-01 15:30:00,3801.38,3801.38,3801.37,3801.38,100.0,3801.38,3801.38,3801.37,3801.38,100.0
2025-04-01 15:40:00,3803.85,3805.23,3802.52,3805.22,818.0,3803.85,3805.23,3802.52,3805.22,818.0
2025-04-01 15:50:00,3807.57,3813.26,3801.82,3811.62,3240.0,3807.57,3813.26,3801.82,3811.62,3240.0
2025-04-02 09:30:00,3778.0,3792.6,3777.86,3785.95,2419.0,3778.0,3792.6,3777.86,3785.95,2419.0
2025-04-02 09:40:00,3822.84,3822.84,3765.38,3765.38,600.0,3822.84,3822.84,3765.38,3765.38,600.0
2025-04-02 09:50:00,3775.86,3775.86,3760.91,3760.91,1125.0,3775.86,3775.86,3760.91,3760.91,1125.0
2025-04-02 10:00:00,3770.72,3776.63,3766.24,3773.98,3300.0,3770.72,3776.63,3766.24,3773.98,3300.0
2025-04-02 10:10:00,3773.29,3774.59,3773.29,3774.59,500.0,3773.29,3774.59,3773.29,3774.59,500.0
2025-04-02 10:20:00,3774.59,3774.59,3774.59,3774.59,0.0,3774.59,3774.59,3774.59,3774.59,0.0
2025-04-02 10:30:00,3792.11,3796.95,3788.88,3796.95,300.0,3792.11,3796.95,3788.88,3796.95,300.0
2025-04-02 10:40:00,3793.49,3802.1,3793.49,3802.1,200.0,3793.49,3802.1,3793.49,3802.1,200.0
2025-04-02 10:50:00,3805.29,3806.5,3805.28,3806.5,200.0,3805.29,3806.5,3805.28,3806.5,200.0
2025-04-02 11:00:00,3806.5,3806.5,3806.5,3806.5,0.0,3806.5,3806.5,3806.5,3806.5,0.0
2025-04-02 11:10:00,3800.8,3803.15,3799.9,3803.14,400.0,3800.8,3803.15,3799.9,3803.14,400.0
2025-04-02 11:20:00,3808.59,3808.59,3808.59,3808.59,100.0,3808.59,3808.59,3808.59,3808.59,100.0
2025-04-02 11:30:00,3808.59,3808.59,3808.59,3808.59,0.0,3808.59,3808.59,3808.59,3808.59,0.0
2025-04-02 11:40:00,3800.56,3800.56,3800.55,3800.56,100.0,3800.56,3800.56,3800.55,3800.56,100.0
2025-04-02 11:50:00,3792.41,3792.41,3792.41,3792.41,100.0,3792.41,3792.41,3792.41,3792.41,100.0
2025-04-02 12:00:00,3798.27,3798.27,3798.27,3798.27,100.0,3798.27,3798.27,3798.27,3798.27,100.0
2025-04-02 12:10:00,3802.48,3811.32,3802.48,3811.32,900.0,3802.48,3811.32,3802.48,3811.32,900.0
2025-04-02 12:20:00,3811.32,3811.32,3811.32,3811.32,0.0,3811.32,3811.32,3811.32,3811.32,0.0
2025-04-02 12:30:00,3809.4,3809.4,3809.4,3809.4,100.0,3809.4,3809.4,3809.4,3809.4,100.0
2025-04-02 12:40:00,3809.4,3809.4,3809.4,3809.4,0.0,3809.4,3809.4,3809.4,3809.4,0.0
2025-04-02 12:50:00,3812.9,3812.9,3812.9,3812.9,100.0,3812.9,3812.9,3812.9,3812.9,100.0
2025-04-02 13:00:00,3812.9,3812.9,3812.9,3812.9,0.0,3812.9,3812.9,3812.9,3812.9,0.0
2025-04-02 13:10:00,3805.58,3809.54,3805.58,3809.54,200.0,3805.58,3809.54,3805.58,3809.54,200.0
2025-04-02 13:20:00,3809.54,3809.54,3809.54,3809.54,0.0,3809.54,3809.54,3809.54,3809.54,0.0
2025-04-02 13:30:00,3804.81,3804.81,3804.25,3804.25,204.0,3804.81,3804.81,3804.25,3804.25,204.0
2025-04-02 13:40:00,3800.5,3802.73,3796.34,3802.73,551.0,3800.5,3802.73,3796.34,3802.73,551.0
2025-04-02 13:50:00,3802.73,3802.73,3802.73,3802.73,0.0,3802.73,3802.73,3802.73,3802.73,0.0
2025-04-02 14:00:00,3802.73,3802.73,3802.73,3802.73,0.0,3802.73,3802.73,3802.73,3802.73,0.0
2025-04-02 14:10:00,3803.38,3803.4,3803.1,3803.4,300.0,3803.38,3803.4,3803.1,3803.4,300.0
2025-04-02 14:20:00,3799.21,3802.16,3797.38,3802.16,410.0,3799.21,3802.16,3797.38,3802.16,410.0
2025-04-02 14:30:00,3803.89,3804.56,3803.89,3804.56,200.0,3803.89,3804.56,3803.89,3804.56,200.0
2025-04-02 14:40:00,3803.6,3803.6,3803.6,3803.6,207.0,3803.6,3803.6,3803.6,3803.6,207.0
2025-04-02 14:50:00,3804.1,3806.25,3804.1,3806.25,1240.0,3804.1,3806.25,3804.1,3806.25,1240.0
2025-04-02 15:00:00,3799.22,3805.39,3799.21,3805.39,300.0,3799.22,3805.39,3799.21,3805.39,300.0
2025-04-02 15:10:00,3802.44,3804.76,3802.44,3804.75,522.0,3802.44,3804.76,3802.44,3804.75,522.0
2025-04-02 15:20:00,3800.14,3811.47,3800.14,3811.47,1005.0,3800.14,3811.47,3800.14,3811.47,1005.0
2025-04-02 15:30:00,3812.15,3813.28,3812.15,3813.28,632.0,3812.15,3813.28,3812.15,3813.28,632.0
2025-04-02 15:40:00,3817.26,3818.0,3815.96,3815.96,754.0,3817.26,3818.0,3815.96,3815.96,754.0
2025-04-02 15:50:00,3811.66,3819.92,3810.64,3810.91,2542.0,3811.66,3819.92,3810.64,3810.91,2542.0
2025-04-03 09:30:00,3770.9,3833.91,3770.9,3833.91,2686.0,3770.9,3833.91,3770.9,3833.91,2686.0
2025-04-03 09:40:00,3850.0,3866.7,3850.0,3861.25,926.0,3850.0,3866.7,3850.0,3861.25,926.0
2025-04-03 09:50:00,3862.3,3916.81,3862.3,3865.54,2697.0,3862.3,3916.81,3862.3,3865.54,2697.0
2025-04-03 10:00:00,3855.66,3878.0,3837.83,3855.36,2464.0,3855.66,3878.0,3837.83,3855.36,2464.0
2025-04-03 10:10:00,3849.37,3855.9,3836.8,3839.5,4687.0,3849.37,3855.9,3836.8,3839.5,4687.0
2025-04-03 10:20:00,3843.18,3843.18,3824.55,3830.53,1700.0,3843.18,3843.18,3824.55,3830.53,1700.0
2025-04-03 10:30:00,3840.33,3848.39,3830.0,3843.56,1517.0,3840.33,3848.39,3830.0,3843.56,1517.0
2025-04-03 10:40:00,3840.61,3846.98,3837.07,3846.98,514.0,3840.61,3846.98,3837.07,3846.98,514.0
2025-04-03 10:50:00,3846.98,3846.98,3835.17,3842.42,1400.0,3846.98,3846.98,3835.17,3842.42,1400.0
2025-04-03 11:00:00,3842.42,3842.42,3842.42,3842.42,0.0,3842.42,3842.42,3842.42,3842.42,0.0
2025-04-03 11:10:00,3853.15,3861.3,3849.9,3859.89,1900.0,3853.15,3861.3,3849.9,3859.89,1900.0
2025-04-03 11:20:00,3860.3,3864.87,3855.31,3855.31,525.0,3860.3,3864.87,3855.31,3855.31,525.0
2025-04-03 11:30:00,3861.5,3870.24,3861.5,3870.23,300.0,3861.5,3870.24,3861.5,3870.23,300.0
2025-04-03 11:40:00,3882.5,3882.5,3873.71,3873.72,200.0,3882.5,3882.5,3873.71,3873.72,200.0
2025-04-03 11:50:00,3882.01,3888.4,3882.01,3882.87,1338.0,3882.01,3888.4,3882.01,3882.87,1338.0
2025-04-03 12:00:00,3883.0,3902.56,3883.0,3887.53,1161.0,3883.0,3902.56,3883.0,3887.53,1161.0
2025-04-03 12:10:00,3887.0,3887.0,3887.0,3887.0,100.0,3887.0,3887.0,3887.0,3887.0,100.0
2025-04-03 12:20:00,3887.18,3887.18,3884.54,3884.55,203.0,3887.18,3887.18,3884.54,3884.55,203.0
2025-04-03 12:30:00,3889.03,3889.03,3884.81,3884.82,223.0,3889.03,3889.03,3884.81,3884.82,223.0
2025-04-03 12:40:00,3885.72,3885.72,3885.4,3885.4,201.0,3885.72,3885.72,3885.4,3885.4,201.0
2025-04-03 12:50:00,3885.66,3885.66,3866.3,3867.41,1200.0,3885.66,3885.66,3866.3,3867.41,1200.0
2025-04-03 13:00:00,3867.41,3875.78,3867.41,3875.78,300.0,3867.41,3875.78,3867.41,3875.78,300.0
2025-04-03 13:10:00,3866.36,3866.36,3848.92,3848.93,700.0,3866.36,3866.36,3848.92,3848.93,700.0
2025-04-03 13:20:00,3848.93,3855.86,3848.92,3848.93,300.0,3848.93,3855.86,3848.92,3848.93,300.0
2025-04-03 13:30:00,3846.23,3847.23,3841.73,3843.6,800.0,3846.23,3847.23,3841.73,3843.6,800.0
2025-04-03 13:40:00,3847.18,3855.54,3847.17,3855.54,300.0,3847.18,3855.54,3847.17,3855.54,300.0
2025-04-03 13:50:00,3855.88,3855.88,3845.0,3846.12,721.0,3855.88,3855.88,3845.0,3846.12,721.0
2025-04-03 14:00:00,3847.39,3849.16,3842.69,3842.69,916.0,3847.39,3849.16,3842.69,3842.69,916.0
2025-04-03 14:10:00,3847.01,3847.35,3844.02,3847.35,700.0,3847.01,3847.35,3844.02,3847.35,700.0
2025-04-03 14:20:00,3849.23,3849.7,3846.4,3846.41,314.0,3849.23,3849.7,3846.4,3846.41,314.0
2025-04-03 14:30:00,3848.13,3861.81,3848.13,3860.54,800.0,3848.13,3861.81,3848.13,3860.54,800.0
2025-04-03 14:40:00,3860.86,3864.9,3860.85,3860.86,408.0,3860.86,3864.9,3860.85,3860.86,408.0
2025-04-03 14:50:00,3857.75,3857.75,3846.19,3847.13,941.0,3857.75,3857.75,3846.19,3847.13,941.0
2025-04-03 15:00:00,3848.16,3854.51,3847.37,3851.05,912.0,3848.16,3854.51,3847.37,3851.05,912.0
2025-04-03 15:10:00,3851.25,3851.8,3838.0,3840.7,1820.0,3851.25,3851.8,3838.0,3840.7,1820.0
2025-04-03 15:20:00,3843.96,3846.48,3843.96,3845.49,920.0,3843.96,3846.48,3843.96,3845.49,920.0
2025-04-03 15:30:00,3843.2,3843.2,3833.62,3833.84,1987.0,3843.2,3843.2,3833.62,3833.84,1987.0
2025-04-03 15:40:00,3833.94,3846.27,3833.94,3843.29,1409.0,3833.94,3846.27,3833.94,3843.29,1409.0
2025-04-03 15:50:00,3840.32,3842.42,3813.32,3813.32,7050.0,3840.32,3842.42,3813.32,3813.32,7050.0
2025-04-04 09:30:00,3792.72,3819.72,3784.12,3819.72,2399.0,3792.72,3819.72,3784.12,3819.72,2399.0
2025-04-04 09:40:00,3825.44,3838.42,3819.44,3829.12,2893.0,3825.44,3838.42,3819.44,3829.12,2893.0
2025-04-04 09:50:00,3844.49,3844.49,3811.38,3841.95,725.0,3844.49,3844.49,3811.38,3841.95,725.0
2025-04-04 10:00:00,3844.36,3845.1,3831.11,3844.55,2634.0,3844.36,3845.1,3831.11,3844.55,2634.0
2025-04-04 10:10:00,3823.18,3823.18,3801.42,3803.54,800.0,3823.18,3823.18,3801.42,3803.54,800.0
2025-04-04 10:20:00,3803.69,3809.18,3803.69,3804.93,405.0,3803.69,3809.18,3803.69,3804.93,405.0
2025-04-04 10:30:00,3804.93,3804.94,3802.98,3802.99,200.0,3804.93,3804.94,3802.98,3802.99,200.0
2025-04-04 10:40:00,3804.09,3804.09,3780.81,3780.81,901.0,3804.09,3804.09,3780.81,3780.81,901.0
2025-04-04 10:50:00,3789.01,3789.01,3789.01,3789.01,100.0,3789.01,3789.01,3789.01,3789.01,100.0
2025-04-04 11:00:00,3801.16,3801.16,3798.93,3798.93,200.0,3801.16,3801.16,3798.93,3798.93,200.0
2025-04-04 11:10:00,3835.08,3844.75,3817.13,3826.56,566.0,3835.08,3844.75,3817.13,3826.56,566.0
2025-04-04 11:20:00,3833.5,3833.5,3816.65,3816.65,700.0,3833.5,3833.5,3816.65,3816.65,700.0
2025-04-04 11:30:00,3809.93,3809.94,3796.84,3796.84,200.0,3809.93,3809.94,3796.84,3796.84,200.0
2025-04-04 11:40:00,3774.21,3793.69,3774.21,3783.06,729.0,3774.21,3793.69,3774.21,3783.06,729.0
2025-04-04 11:50:00,3771.61,3780.86,3771.57,3780.86,364.0,3771.61,3780.86,3771.57,3780.86,364.0
2025-04-04 12:00:00,3778.51,3790.34,3771.57,3776.53,1162.0,3778.51,3790.34,3771.57,3776.53,1162.0
2025-04-04 12:10:00,3784.01,3784.02,3771.63,3784.0,504.0,3784.01,3784.02,3771.63,3784.0,504.0
2025-04-04 12:20:00,3757.2,3757.2,3757.2,3757.2,100.0,3757.2,3757.2,3757.2,3757.2,100.0
2025-04-04 12:30:00,3746.82,3749.88,3724.72,3749.88,2000.0,3746.82,3749.88,3724.72,3749.88,2000.0
2025-04-04 12:40:00,3740.0,3740.0,3721.87,3724.83,1000.0,3740.0,3740.0,3721.87,3724.83,1000.0
2025-04-04 12:50:00,3724.83,3724.83,3724.83,3724.83,0.0,3724.83,3724.83,3724.83,3724.83,0.0
2025-04-04 13:00:00,3718.66,3721.97,3708.93,3708.93,500.0,3718.66,3721.97,3708.93,3708.93,500.0
2025-04-04 13:10:00,3696.29,3699.56,3685.21,3699.56,900.0,3696.29,3699.56,3685.21,3699.56,900.0
2025-04-04 13:20:00,3693.34,3702.01,3693.34,3702.01,806.0,3693.34,3702.01,3693.34,3702.01,806.0
2025-04-04 13:30:00,3701.23,3713.3,3697.07,3711.59,1424.0,3701.23,3713.3,3697.07,3711.59,1424.0
2025-04-04 13:40:00,3709.25,3721.94,3708.63,3721.94,1100.0,3709.25,3721.94,3708.63,3721.94,1100.0
2025-04-04 13:50:00,3722.43,3722.43,3722.42,3722.43,200.0,3722.43,3722.43,3722.42,3722.43,200.0
2025-04-04 14:00:00,3721.83,3723.44,3705.5,3705.5,1200.0,3721.83,3723.44,3705.5,3705.5,1200.0
2025-04-04 14:10:00,3716.61,3716.69,3698.37,3698.37,700.0,3716.61,3716.69,3698.37,3698.37,700.0
2025-04-04 14:20:00,3682.95,3682.95,3682.95,3682.95,100.0,3682.95,3682.95,3682.95,3682.95,100.0
2025-04-04 14:30:00,3687.17,3687.17,3684.84,3684.84,937.0,3687.17,3687.17,3684.84,3684.84,937.0
2025-04-04 14:40:00,3677.39,3682.65,3669.95,3682.65,1120.0,3677.39,3682.65,3669.95,3682.65,1120.0
2025-04-04 14:50:00,3671.71,3685.24,3671.71,3685.24,1400.0,3671.71,3685.24,3671.71,3685.24,1400.0
2025-04-04 15:00:00,3671.48,3680.99,3670.31,3680.99,900.0,3671.48,3680.99,3670.31,3680.99,900.0
2025-04-04 15:10:00,3680.86,3694.05,3677.17,3691.88,2135.0,3680.86,3694.05,3677.17,3691.88,2135.0
2025-04-04 15:20:00,3688.97,3693.63,3688.97,3691.81,700.0,3688.97,3693.63,3688.97,3691.81,700.0
2025-04-04 15:30:00,3691.16,3702.63,3678.41,3691.41,911.0,3691.16,3702.63,3678.41,3691.41,911.0
2025-04-04 15:40:00,3695.93,3698.98,3677.2,3677.2,314.0,3695.93,3698.98,3677.2,3677.2,314.0
2025-04-04 15:50:00,3676.78,3676.79,3652.22,3655.89,5586.0,3676.78,3676.79,3652.22,3655.89,5586.0
2025-04-07 09:30:00,3550.0,3550.0,3485.01,3537.83,6383.0,3550.0,3550.0,3485.01,3537.83,6383.0
2025-04-07 09:40:00,3495.0,3536.98,3484.0,3505.0,4196.0,3495.0,3536.98,3484.0,3505.0,4196.0
2025-04-07 09:50:00,3503.55,3513.4,3488.41,3513.4,3982.0,3503.55,3513.4,3488.41,3513.4,3982.0
2025-04-07 10:00:00,3484.0,3484.71,3440.21,3440.21,2712.0,3484.0,3484.71,3440.21,3440.21,2712.0
2025-04-07 10:10:00,3456.77,3572.34,3456.77,3564.96,5879.0,3456.77,3572.34,3456.77,3564.96,5879.0
2025-04-07 10:20:00,3561.73,3561.73,3479.55,3502.96,3174.0,3561.73,3561.73,3479.55,3502.96,3174.0
2025-04-07 10:30:00,3490.01,3505.04,3463.35,3463.35,2500.0,3490.01,3505.04,3463.35,3463.35,2500.0
2025-04-07 10:40:00,3463.22,3474.0,3449.58,3450.24,3116.0,3463.22,3474.0,3449.58,3450.24,3116.0
2025-04-07 10:50:00,3462.44,3489.13,3462.21,3486.67,5181.0,3462.44,3489.13,3462.21,3486.67,5181.0
2025-04-07 11:00:00,3495.61,3528.04,3494.24,3528.03,600.0,3495.61,3528.04,3494.24,3528.03,600.0
2025-04-07 11:10:00,3499.64,3502.64,3466.07,3466.07,1000.0,3499.64,3502.64,3466.07,3466.07,1000.0
2025-04-07 11:20:00,3488.99,3488.99,3461.57,3461.57,1400.0,3488.99,3488.99,3461.57,3461.57,1400.0
2025-04-07 11:30:00,3458.07,3474.77,3458.06,3471.32,2314.0,3458.07,3474.77,3458.06,3471.32,2314.0
2025-04-07 11:40:00,3470.06,3491.74,3470.05,3481.8,1100.0,3470.06,3491.74,3470.05,3481.8,1100.0
2025-04-07 11:50:00,3486.64,3488.92,3469.27,3469.27,878.0,3486.64,3488.92,3469.27,3469.27,878.0
2025-04-07 12:00:00,3459.96,3459.96,3446.57,3446.57,200.0,3459.96,3459.96,3446.57,3446.57,200.0
2025-04-07 12:10:00,3446.57,3452.32,3439.94,3448.4,2102.0,3446.57,3452.32,3439.94,3448.4,2102.0
2025-04-07 12:20:00,3449.09,3461.83,3449.09,3461.83,1502.0,3449.09,3461.83,3449.09,3461.83,1502.0
2025-04-07 12:30:00,3461.83,3463.85,3457.24,3462.26,1100.0,3461.83,3463.85,3457.24,3462.26,1100.0
2025-04-07 12:40:00,3466.52,3466.52,3441.65,3441.66,1460.0,3466.52,3466.52,3441.65,3441.66,1460.0
2025-04-07 12:50:00,3443.99,3449.14,3434.0,3434.0,1253.0,3443.99,3449.14,3434.0,3434.0,1253.0
2025-04-07 13:00:00,3445.73,3465.74,3443.18,3446.44,1208.0,3445.73,3465.74,3443.18,3446.44,1208.0
2025-04-07 13:10:00,3454.26,3480.59,3454.26,3476.26,949.0,3454.26,3480.59,3454.26,3476.26,949.0
2025-04-07 13:20:00,3471.71,3480.23,3465.46,3475.0,1493.0,3471.71,3480.23,3465.46,3475.0,1493.0
2025-04-07 13:30:00,3477.75,3485.02,3473.88,3477.84,1534.0,3477.75,3485.02,3473.88,3477.84,1534.0
2025-04-07 13:40:00,3473.43,3499.85,3473.43,3499.85,608.0,3473.43,3499.85,3473.43,3499.85,608.0
2025-04-07 13:50:00,3499.85,3499.85,3499.85,3499.85,0.0,3499.85,3499.85,3499.85,3499.85,0.0
2025-04-07 14:00:00,3527.67,3534.02,3519.5,3530.6,762.0,3527.67,3534.02,3519.5,3530.6,762.0
2025-04-07 14:10:00,3517.81,3531.17,3511.21,3511.21,500.0,3517.81,3531.17,3511.21,3511.21,500.0
2025-04-07 14:20:00,3517.43,3523.11,3517.43,3523.11,200.0,3517.43,3523.11,3517.43,3523.11,200.0
2025-04-07 14:30:00,3515.55,3515.55,3515.54,3515.55,200.0,3515.55,3515.55,3515.54,3515.55,200.0
2025-04-07 14:40:00,3508.18,3508.18,3508.18,3508.18,100.0,3508.18,3508.18,3508.18,3508.18,100.0
2025-04-07 14:50:00,3497.24,3497.69,3494.76,3497.69,400.0,3497.24,3497.69,3494.76,3497.69,400.0
2025-04-07 15:00:00,3497.69,3497.69,3497.69,3497.69,0.0,3497.69,3497.69,3497.69,3497.69,0.0
2025-04-07 15:10:00,3486.23,3486.23,3472.82,3477.16,400.0,3486.23,3486.23,3472.82,3477.16,400.0
2025-04-07 15:20:00,3476.84,3476.85,3471.97,3471.97,215.0,3476.84,3476.85,3471.97,3471.97,215.0
2025-04-07 15:30:00,3487.01,3493.93,3483.29,3493.93,600.0,3487.01,3493.93,3483.29,3493.93,600.0
2025-04-07 15:40:00,3489.54,3490.93,3478.23,3490.62,1028.0,3489.54,3490.93,3478.23,3490.62,1028.0
2025-04-07 15:50:00,3486.18,3492.41,3476.59,3476.59,2399.0,3486.18,3492.41,3476.59,3476.59,2399.0
2025-04-08 09:30:00,3535.54,3559.13,3520.95,3524.75,1857.0,3535.54,3559.13,3520.95,3524.75,1857.0
2025-04-08 09:40:00,3553.0,3579.05,3550.14,3564.72,1696.0,3553.0,3579.05,3550.14,3564.72,1696.0
2025-04-08 09:50:00,3585.0,3589.81,3585.0,3585.0,1735.0,3585.0,3589.81,3585.0,3585.0,1735.0
2025-04-08 10:00:00,3585.0,3585.0,3585.0,3585.0,0.0,3585.0,3585.0,3585.0,3585.0,0.0
2025-04-08 10:10:00,3603.69,3603.69,3592.24,3592.24,243.0,3603.69,3603.69,3592.24,3592.24,243.0
2025-04-08 10:20:00,3582.14,3582.14,3582.14,3582.14,100.0,3582.14,3582.14,3582.14,3582.14,100.0
2025-04-08 10:30:00,3591.98,3592.16,3591.98,3592.16,200.0,3591.98,3592.16,3591.98,3592.16,200.0
2025-04-08 10:40:00,3579.56,3579.56,3579.55,3579.55,200.0,3579.56,3579.56,3579.55,3579.55,200.0
2025-04-08 10:50:00,3577.8,3577.8,3568.95,3568.95,491.0,3577.8,3577.8,3568.95,3568.95,491.0
2025-04-08 11:00:00,3557.67,3557.67,3547.99,3550.0,500.0,3557.67,3557.67,3547.99,3550.0,500.0
2025-04-08 11:10:00,3530.7,3536.88,3529.94,3536.88,781.0,3530.7,3536.88,3529.94,3536.88,781.0
2025-04-08 11:20:00,3540.16,3544.89,3540.16,3544.89,500.0,3540.16,3544.89,3540.16,3544.89,500.0
2025-04-08 11:30:00,3547.76,3567.0,3547.76,3567.0,300.0,3547.76,3567.0,3547.76,3567.0,300.0
2025-04-08 11:40:00,3564.52,3564.52,3564.52,3564.52,100.0,3564.52,3564.52,3564.52,3564.52,100.0
2025-04-08 11:50:00,3563.0,3575.96,3563.0,3569.08,300.0,3563.0,3575.96,3563.0,3569.08,300.0
2025-04-08 12:00:00,3568.88,3573.33,3568.88,3573.33,300.0,3568.88,3573.33,3568.88,3573.33,300.0
2025-04-08 12:10:00,3568.41,3569.12,3555.98,3555.98,400.0,3568.41,3569.12,3555.98,3555.98,400.0
2025-04-08 12:20:00,3549.17,3552.52,3542.2,3542.2,300.0,3549.17,3552.52,3542.2,3542.2,300.0
2025-04-08 12:30:00,3559.36,3559.36,3541.39,3541.39,600.0,3559.36,3559.36,3541.39,3541.39,600.0
2025-04-08 12:40:00,3532.23,3543.18,3524.5,3543.18,700.0,3532.23,3543.18,3524.5,3543.18,700.0
2025-04-08 12:50:00,3526.99,3526.99,3517.08,3517.08,200.0,3526.99,3526.99,3517.08,3517.08,200.0
2025-04-08 13:00:00,3513.14,3519.6,3506.62,3506.62,500.0,3513.14,3519.6,3506.62,3506.62,500.0
2025-04-08 13:10:00,3502.85,3510.31,3501.1,3508.58,633.0,3502.85,3510.31,3501.1,3508.58,633.0
2025-04-08 13:20:00,3509.39,3511.58,3500.88,3500.88,903.0,3509.39,3511.58,3500.88,3500.88,903.0
2025-04-08 13:30:00,3500.92,3510.34,3500.92,3510.34,755.0,3500.92,3510.34,3500.92,3510.34,755.0
2025-04-08 13:40:00,3512.83,3520.78,3509.15,3520.78,1400.0,3512.83,3520.78,3509.15,3520.78,1400.0
2025-04-08 13:50:00,3519.2,3547.95,3516.37,3539.94,5300.0,3519.2,3547.95,3516.37,3539.94,5300.0
2025-04-08 14:00:00,3537.25,3537.25,3517.1,3517.1,600.0,3537.25,3537.25,3517.1,3517.1,600.0
2025-04-08 14:10:00,3505.11,3510.0,3504.66,3510.0,400.0,3505.11,3510.0,3504.66,3510.0,400.0
2025-04-08 14:20:00,3520.0,3520.0,3508.65,3509.16,370.0,3520.0,3520.0,3508.65,3509.16,370.0
2025-04-08 14:30:00,3519.32,3521.1,3513.2,3521.1,600.0,3519.32,3521.1,3513.2,3521.1,600.0
2025-04-08 14:40:00,3523.12,3532.98,3523.11,3526.41,300.0,3523.12,3532.98,3523.11,3526.41,300.0
2025-04-08 14:50:00,3530.0,3535.0,3530.0,3530.0,1986.0,3530.0,3535.0,3530.0,3530.0,1986.0
2025-04-08 15:00:00,3530.39,3530.39,3524.56,3528.18,1906.0,3530.39,3530.39,3524.56,3528.18,1906.0
2025-04-08 15:10:00,3511.4,3511.4,3509.36,3510.68,400.0,3511.4,3511.4,3509.36,3510.68,400.0
2025-04-08 15:20:00,3510.85,3525.06,3510.84,3524.71,660.0,3510.85,3525.06,3510.84,3524.71,660.0
2025-04-08 15:30:00,3523.3,3523.47,3488.11,3488.11,2430.0,3523.3,3523.47,3488.11,3488.11,2430.0
2025-04-08 15:40:00,3480.92,3495.53,3473.88,3473.88,1681.0,3480.92,3495.53,3473.88,3473.88,1681.0
2025-04-08 15:50:00,3473.33,3501.75,3473.33,3500.61,3095.0,3473.33,3501.75,3473.33,3500.61,3095.0
2025-04-09 09:30:00,3468.27,3519.81,3433.65,3519.81,2337.0,3468.27,3519.81,3433.65,3519.81,2337.0
2025-04-09 09:40:00,3522.96,3534.35,3502.03,3502.03,500.0,3522.96,3534.35,3502.03,3502.03,500.0
2025-04-09 09:50:00,3502.03,3502.03,3502.03,3502.03,0.0,3502.03,3502.03,3502.03,3502.03,0.0
2025-04-09 10:00:00,3527.01,3527.01,3509.92,3509.93,300.0,3527.01,3527.01,3509.92,3509.93,300.0
2025-04-09 10:10:00,3505.0,3505.0,3500.0,3500.0,200.0,3505.0,3505.0,3500.0,3500.0,200.0
2025-04-09 10:20:00,3500.0,3500.0,3500.0,3500.0,0.0,3500.0,3500.0,3500.0,3500.0,0.0
2025-04-09 10:30:00,3505.33,3505.33,3505.33,3505.33,506.0,3505.33,3505.33,3505.33,3505.33,506.0
2025-04-09 10:40:00,3483.47,3483.47,3483.46,3483.47,100.0,3483.47,3483.47,3483.46,3483.47,100.0
2025-04-09 10:50:00,3453.08,3453.08,3453.08,3453.08,300.0,3453.08,3453.08,3453.08,3453.08,300.0
2025-04-09 11:00:00,3451.7,3454.79,3451.55,3452.95,1200.0,3451.7,3454.79,3451.55,3452.95,1200.0
2025-04-09 11:10:00,3451.55,3465.03,3451.54,3464.91,697.0,3451.55,3465.03,3451.54,3464.91,697.0
2025-04-09 11:20:00,3465.71,3468.66,3461.32,3467.43,500.0,3465.71,3468.66,3461.32,3467.43,500.0
2025-04-09 11:30:00,3478.25,3478.25,3466.96,3466.96,200.0,3478.25,3478.25,3466.96,3466.96,200.0
2025-04-09 11:40:00,3467.59,3467.6,3436.34,3453.35,400.0,3467.59,3467.6,3436.34,3453.35,400.0
2025-04-09 11:50:00,3453.35,3453.35,3453.35,3453.35,0.0,3453.35,3453.35,3453.35,3453.35,0.0
2025-04-09 12:00:00,3446.82,3453.65,3445.28,3453.65,1165.0,3446.82,3453.65,3445.28,3453.65,1165.0
2025-04-09 12:10:00,3458.54,3469.55,3458.54,3469.55,400.0,3458.54,3469.55,3458.54,3469.55,400.0
2025-04-09 12:20:00,3478.29,3478.29,3478.29,3478.29,300.0,3478.29,3478.29,3478.29,3478.29,300.0
2025-04-09 12:30:00,3478.29,3478.29,3478.29,3478.29,0.0,3478.29,3478.29,3478.29,3478.29,0.0
2025-04-09 12:40:00,3476.06,3476.45,3472.76,3476.06,1117.0,3476.06,3476.45,3472.76,3476.06,1117.0
2025-04-09 12:50:00,3479.95,3488.44,3479.12,3485.5,1000.0,3479.95,3488.44,3479.12,3485.5,1000.0
2025-04-09 13:00:00,3487.69,3510.41,3487.69,3499.47,1400.0,3487.69,3510.41,3487.69,3499.47,1400.0
2025-04-09 13:10:00,3486.99,3530.61,3468.44,3530.61,1692.0,3486.99,3530.61,3468.44,3530.61,1692.0
2025-04-09 13:20:00,3536.97,3708.04,3529.62,3635.64,6613.0,3536.97,3708.04,3529.62,3635.64,6613.0
2025-04-09 13:30:00,3611.12,3621.03,3597.63,3597.63,800.0,3611.12,3621.03,3597.63,3597.63,800.0
2025-04-09 13:40:00,3585.32,3606.87,3585.26,3606.87,2736.0,3585.32,3606.87,3585.26,3606.87,2736.0
2025-04-09 13:50:00,3612.43,3612.43,3603.25,3603.25,540.0,3612.43,3612.43,3603.25,3603.25,540.0
2025-04-09 14:00:00,3612.14,3617.76,3591.92,3591.92,2517.0,3612.14,3617.76,3591.92,3591.92,2517.0
2025-04-09 14:10:00,3573.28,3599.56,3568.78,3583.16,1895.0,3573.28,3599.56,3568.78,3583.16,1895.0
2025-04-09 14:20:00,3575.65,3575.65,3551.19,3553.79,3100.0,3575.65,3575.65,3551.19,3553.79,3100.0
2025-04-09 14:30:00,3552.29,3552.29,3523.17,3527.96,3306.0,3552.29,3552.29,3523.17,3527.96,3306.0
2025-04-09 14:40:00,3517.64,3523.71,3499.19,3523.71,722.0,3517.64,3523.71,3499.19,3523.71,722.0
2025-04-09 14:50:00,3510.02,3544.09,3510.02,3534.08,1900.0,3510.02,3544.09,3510.02,3534.08,1900.0
2025-04-09 15:00:00,3536.49,3575.05,3536.49,3574.48,1703.0,3536.49,3575.05,3536.49,3574.48,1703.0
2025-04-09 15:10:00,3565.03,3578.89,3565.03,3568.85,613.0,3565.03,3578.89,3565.03,3568.85,613.0
2025-04-09 15:20:00,3568.85,3571.08,3565.52,3568.5,405.0,3568.85,3571.08,3565.52,3568.5,405.0
2025-04-09 15:30:00,3557.13,3568.51,3547.65,3551.68,1058.0,3557.13,3568.51,3547.65,3551.68,1058.0
2025-04-09 15:40:00,3551.68,3553.01,3539.51,3553.01,2386.0,3551.68,3553.01,3539.51,3553.01,2386.0
2025-04-09 15:50:00,3555.89,3583.56,3552.35,3565.79,9009.0,3555.89,3583.56,3552.35,3565.79,9009.0
2025-04-10 09:30:00,3551.04,3575.05,3545.81,3569.64,2131.0,3551.04,3575.05,3545.81,3569.64,2131.0
2025-04-10 09:40:00,3569.14,3574.23,3550.23,3574.23,639.0,3569.14,3574.23,3550.23,3574.23,639.0
2025-04-10 09:50:00,3598.0,3613.16,3584.92,3613.16,2093.0,3598.0,3613.16,3584.92,3613.16,2093.0
2025-04-10 10:00:00,3590.72,3590.72,3559.46,3574.32,800.0,3590.72,3590.72,3559.46,3574.32,800.0
2025-04-10 10:10:00,3552.0,3552.0,3552.0,3552.0,101.0,3552.0,3552.0,3552.0,3552.0,101.0
2025-04-10 10:20:00,3551.62,3563.42,3551.62,3563.41,656.0,3551.62,3563.42,3551.62,3563.41,656.0
2025-04-10 10:30:00,3566.43,3607.76,3566.43,3607.76,1200.0,3566.43,3607.76,3566.43,3607.76,1200.0
2025-04-10 10:40:00,3604.03,3606.0,3600.0,3606.0,627.0,3604.03,3606.0,3600.0,3606.0,627.0
2025-04-10 10:50:00,3574.66,3574.66,3562.21,3562.21,200.0,3574.66,3574.66,3562.21,3562.21,200.0
2025-04-10 11:00:00,3568.78,3568.78,3568.78,3568.78,200.0,3568.78,3568.78,3568.78,3568.78,200.0
2025-04-10 11:10:00,3568.78,3568.78,3568.78,3568.78,0.0,3568.78,3568.78,3568.78,3568.78,0.0
2025-04-10 11:20:00,3568.78,3568.78,3568.78,3568.78,0.0,3568.78,3568.78,3568.78,3568.78,0.0
2025-04-10 11:30:00,3563.22,3569.47,3561.37,3561.37,620.0,3563.22,3569.47,3561.37,3561.37,620.0
2025-04-10 11:40:00,3565.54,3567.87,3565.54,3566.26,1100.0,3565.54,3567.87,3565.54,3566.26,1100.0
2025-04-10 11:50:00,3556.4,3566.44,3556.39,3564.96,1241.0,3556.4,3566.44,3556.39,3564.96,1241.0
2025-04-10 12:00:00,3546.17,3546.17,3533.5,3535.25,1100.0,3546.17,3546.17,3533.5,3535.25,1100.0
2025-04-10 12:10:00,3531.03,3531.03,3531.02,3531.03,100.0,3531.03,3531.03,3531.02,3531.03,100.0
2025-04-10 12:20:00,3515.0,3522.11,3513.33,3513.91,2602.0,3515.0,3522.11,3513.33,3513.91,2602.0
2025-04-10 12:30:00,3518.64,3524.82,3518.64,3524.82,300.0,3518.64,3524.82,3518.64,3524.82,300.0
2025-04-10 12:40:00,3559.52,3570.78,3559.51,3570.78,400.0,3559.52,3570.78,3559.51,3570.78,400.0
2025-04-10 12:50:00,3565.55,3565.55,3565.55,3565.55,100.0,3565.55,3565.55,3565.55,3565.55,100.0
2025-04-10 13:00:00,3575.0,3588.31,3571.82,3571.82,600.0,3575.0,3588.31,3571.82,3571.82,600.0
2025-04-10 13:10:00,3554.37,3559.28,3543.77,3559.28,850.0,3554.37,3559.28,3543.77,3559.28,850.0
2025-04-10 13:20:00,3547.35,3558.97,3547.35,3557.85,900.0,3547.35,3558.97,3547.35,3557.85,900.0
2025-04-10 13:30:00,3567.52,3567.52,3567.52,3567.52,100.0,3567.52,3567.52,3567.52,3567.52,100.0
2025-04-10 13:40:00,3566.95,3599.86,3566.95,3591.11,1100.0,3566.95,3599.86,3566.95,3591.11,1100.0
2025-04-10 13:50:00,3603.63,3614.01,3587.41,3614.01,875.0,3603.63,3614.01,3587.41,3614.01,875.0
2025-04-10 14:00:00,3596.75,3600.89,3589.79,3600.89,504.0,3596.75,3600.89,3589.79,3600.89,504.0
2025-04-10 14:10:00,3592.04,3595.38,3583.06,3595.38,512.0,3592.04,3595.38,3583.06,3595.38,512.0
2025-04-10 14:20:00,3610.43,3619.72,3601.49,3619.72,1200.0,3610.43,3619.72,3601.49,3619.72,1200.0
2025-04-10 14:30:00,3629.41,3650.0,3604.25,3617.53,4482.0,3629.41,3650.0,3604.25,3617.53,4482.0
2025-04-10 14:40:00,3617.66,3634.35,3617.66,3625.83,400.0,3617.66,3634.35,3617.66,3625.83,400.0
2025-04-10 14:50:00,3617.24,3623.97,3606.65,3623.97,500.0,3617.24,3623.97,3606.65,3623.97,500.0
2025-04-10 15:00:00,3617.06,3643.57,3617.06,3643.57,400.0,3617.06,3643.57,3617.06,3643.57,400.0
2025-04-10 15:10:00,3621.07,3621.07,3619.0,3619.76,400.0,3621.07,3621.07,3619.0,3619.76,400.0
2025-04-10 15:20:00,3629.94,3633.62,3617.93,3623.28,721.0,3629.94,3633.62,3617.93,3623.28,721.0
2025-04-10 15:30:00,3624.06,3624.06,3612.87,3612.88,600.0,3624.06,3624.06,3612.87,3612.88,600.0
2025-04-10 15:40:00,3591.66,3601.67,3579.34,3601.67,1041.0,3591.66,3601.67,3579.34,3601.67,1041.0
2025-04-10 15:50:00,3601.67,3632.13,3601.67,3612.97,3219.0,3601.67,3632.13,3601.67,3612.97,3219.0
2025-04-11 09:30:00,3598.4,3659.11,3598.4,3650.59,2567.0,3598.4,3659.11,3598.4,3650.59,2567.0
2025-04-11 09:40:00,3638.32,3638.32,3630.71,3630.71,200.0,3638.32,3638.32,3630.71,3630.71,200.0
2025-04-11 09:50:00,3653.67,3670.22,3653.67,3661.65,600.0,3653.67,3670.22,3653.67,3661.65,600.0
2025-04-11 10:00:00,3661.65,3661.65,3661.65,3661.65,0.0,3661.65,3661.65,3661.65,3661.65,0.0
2025-04-11 10:10:00,3643.38,3658.0,3643.38,3658.0,900.0,3643.38,3658.0,3643.38,3658.0,900.0
2025-04-11 10:20:00,3653.0,3661.0,3633.29,3634.94,900.0,3653.0,3661.0,3633.29,3634.94,900.0
2025-04-11 10:30:00,3632.8,3661.0,3630.23,3639.53,5399.0,3632.8,3661.0,3630.23,3639.53,5399.0
2025-04-11 10:40:00,3639.53,3639.53,3639.53,3639.53,0.0,3639.53,3639.53,3639.53,3639.53,0.0
2025-04-11 10:50:00,3628.07,3638.05,3628.07,3638.05,606.0,3628.07,3638.05,3628.07,3638.05,606.0
2025-04-11 11:00:00,3647.19,3647.19,3629.31,3631.87,800.0,3647.19,3647.19,3629.31,3631.87,800.0
2025-04-11 11:10:00,3631.18,3632.7,3631.18,3632.7,300.0,3631.18,3632.7,3631.18,3632.7,300.0
2025-04-11 11:20:00,3621.09,3621.1,3621.09,3621.09,200.0,3621.09,3621.1,3621.09,3621.09,200.0
2025-04-11 11:30:00,3649.03,3654.9,3640.0,3654.89,974.0,3649.03,3654.9,3640.0,3654.89,974.0
2025-04-11 11:40:00,3647.11,3647.11,3647.1,3647.11,100.0,3647.11,3647.11,3647.1,3647.11,100.0
2025-04-11 11:50:00,3654.13,3654.8,3644.45,3654.8,709.0,3654.13,3654.8,3644.45,3654.8,709.0
2025-04-11 12:00:00,3654.8,3654.8,3654.8,3654.8,0.0,3654.8,3654.8,3654.8,3654.8,0.0
2025-04-11 12:10:00,3654.8,3654.8,3654.8,3654.8,0.0,3654.8,3654.8,3654.8,3654.8,0.0
2025-04-11 12:20:00,3652.6,3652.6,3652.0,3652.0,200.0,3652.6,3652.6,3652.0,3652.0,200.0
2025-04-11 12:30:00,3647.37,3647.37,3647.37,3647.37,100.0,3647.37,3647.37,3647.37,3647.37,100.0
2025-04-11 12:40:00,3666.13,3666.13,3666.12,3666.13,100.0,3666.13,3666.13,3666.12,3666.13,100.0
2025-04-11 12:50:00,3666.0,3681.64,3666.0,3681.64,500.0,3666.0,3681.64,3666.0,3681.64,500.0
2025-04-11 13:00:00,3666.32,3666.76,3660.07,3665.93,2201.0,3666.32,3666.76,3660.07,3665.93,2201.0
2025-04-11 13:10:00,3665.93,3665.93,3665.93,3665.93,0.0,3665.93,3665.93,3665.93,3665.93,0.0
2025-04-11 13:20:00,3657.74,3657.74,3657.73,3657.74,144.0,3657.74,3657.74,3657.73,3657.74,144.0
2025-04-11 13:30:00,3648.18,3648.18,3648.18,3648.18,200.0,3648.18,3648.18,3648.18,3648.18,200.0
2025-04-11 13:40:00,3660.44,3676.89,3660.44,3672.04,500.0,3660.44,3676.89,3660.44,3672.04,500.0
2025-04-11 13:50:00,3671.18,3671.19,3670.06,3670.07,218.0,3671.18,3671.19,3670.06,3670.07,218.0
2025-04-11 14:00:00,3677.02,3677.02,3667.34,3669.12,710.0,3677.02,3677.02,3667.34,3669.12,710.0
2025-04-11 14:10:00,3669.12,3669.12,3669.12,3669.12,0.0,3669.12,3669.12,3669.12,3669.12,0.0
2025-04-11 14:20:00,3663.41,3663.41,3663.4,3663.41,100.0,3663.41,3663.41,3663.4,3663.41,100.0
2025-04-11 14:30:00,3663.41,3663.41,3663.41,3663.41,0.0,3663.41,3663.41,3663.41,3663.41,0.0
2025-04-11 14:40:00,3663.41,3663.41,3663.41,3663.41,0.0,3663.41,3663.41,3663.41,3663.41,0.0
2025-04-11 14:50:00,3663.41,3663.41,3663.41,3663.41,0.0,3663.41,3663.41,3663.41,3663.41,0.0
2025-04-11 15:00:00,3663.41,3663.41,3663.41,3663.41,0.0,3663.41,3663.41,3663.41,3663.41,0.0
2025-04-11 15:10:00,3663.41,3663.41,3663.41,3663.41,0.0,3663.41,3663.41,3663.41,3663.41,0.0
2025-04-11 15:20:00,3650.2,3650.21,3646.82,3646.82,351.0,3650.2,3650.21,3646.82,3646.82,351.0
2025-04-11 15:30:00,3644.82,3644.82,3644.82,3644.82,100.0,3644.82,3644.82,3644.82,3644.82,100.0
2025-04-11 15:40:00,3647.55,3651.45,3634.8,3634.8,912.0,3647.55,3651.45,3634.8,3634.8,912.0
2025-04-11 15:50:00,3643.98,3661.15,3643.98,3655.78,1000.0,3643.98,3661.15,3643.98,3655.78,1000.0
2025-04-14 09:30:00,3671.29,3671.29,3666.0,3666.0,1448.0,3671.29,3671.29,3666.0,3666.0,1448.0
2025-04-14 09:40:00,3677.5,3680.27,3673.06,3680.27,400.0,3677.5,3680.27,3673.06,3680.27,400.0
2025-04-14 09:50:00,3685.66,3685.66,3685.66,3685.66,150.0,3685.66,3685.66,3685.66,3685.66,150.0
2025-04-14 10:00:00,3686.0,3692.95,3686.0,3692.95,220.0,3686.0,3692.95,3686.0,3692.95,220.0
2025-04-14 10:10:00,3672.58,3688.06,3672.58,3688.06,300.0,3672.58,3688.06,3672.58,3688.06,300.0
2025-04-14 10:20:00,3679.61,3679.61,3679.6,3679.61,100.0,3679.61,3679.61,3679.6,3679.61,100.0
2025-04-14 10:30:00,3679.61,3679.61,3679.61,3679.61,0.0,3679.61,3679.61,3679.61,3679.61,0.0
2025-04-14 10:40:00,3697.99,3700.0,3696.82,3696.82,564.0,3697.99,3700.0,3696.82,3696.82,564.0
2025-04-14 10:50:00,3700.35,3700.35,3700.35,3700.35,100.0,3700.35,3700.35,3700.35,3700.35,100.0
2025-04-14 11:00:00,3700.35,3700.35,3700.35,3700.35,0.0,3700.35,3700.35,3700.35,3700.35,0.0
2025-04-14 11:10:00,3700.35,3700.35,3700.35,3700.35,0.0,3700.35,3700.35,3700.35,3700.35,0.0
2025-04-14 11:20:00,3700.35,3700.35,3700.35,3700.35,0.0,3700.35,3700.35,3700.35,3700.35,0.0
2025-04-14 11:30:00,3688.0,3688.0,3684.04,3684.04,200.0,3688.0,3688.0,3684.04,3684.04,200.0
2025-04-14 11:40:00,3684.04,3684.04,3684.04,3684.04,0.0,3684.04,3684.04,3684.04,3684.04,0.0
2025-04-14 11:50:00,3677.06,3677.06,3672.56,3672.56,300.0,3677.06,3677.06,3672.56,3672.56,300.0
2025-04-14 12:00:00,3672.56,3672.56,3672.56,3672.56,0.0,3672.56,3672.56,3672.56,3672.56,0.0
2025-04-14 12:10:00,3676.64,3682.1,3676.64,3682.1,200.0,3676.64,3682.1,3676.64,3682.1,200.0
2025-04-14 12:20:00,3684.48,3684.48,3684.47,3684.48,200.0,3684.48,3684.48,3684.47,3684.48,200.0
2025-04-14 12:30:00,3698.01,3698.01,3698.0,3698.01,100.0,3698.01,3698.01,3698.0,3698.01,100.0
2025-04-14 12:40:00,3698.01,3698.01,3698.01,3698.01,0.0,3698.01,3698.01,3698.01,3698.01,0.0
2025-04-14 12:50:00,3669.75,3669.75,3648.09,3648.09,2200.0,3669.75,3669.75,3648.09,3648.09,2200.0
2025-04-14 13:00:00,3683.29,3687.23,3675.44,3675.44,800.0,3683.29,3687.23,3675.44,3675.44,800.0
2025-04-14 13:10:00,3680.94,3680.94,3669.41,3669.41,316.0,3680.94,3680.94,3669.41,3669.41,316.0
2025-04-14 13:20:00,3673.81,3676.93,3673.28,3676.93,347.0,3673.81,3676.93,3673.28,3676.93,347.0
2025-04-14 13:30:00,3676.93,3676.93,3676.93,3676.93,0.0,3676.93,3676.93,3676.93,3676.93,0.0
2025-04-14 13:40:00,3676.93,3676.93,3676.93,3676.93,0.0,3676.93,3676.93,3676.93,3676.93,0.0
2025-04-14 13:50:00,3676.93,3676.93,3676.93,3676.93,0.0,3676.93,3676.93,3676.93,3676.93,0.0
2025-04-14 14:00:00,3676.93,3676.93,3676.93,3676.93,0.0,3676.93,3676.93,3676.93,3676.93,0.0
2025-04-14 14:10:00,3670.3,3670.3,3664.7,3665.34,400.0,3670.3,3670.3,3664.7,3665.34,400.0
2025-04-14 14:20:00,3665.34,3665.34,3665.34,3665.34,0.0,3665.34,3665.34,3665.34,3665.34,0.0
2025-04-14 14:30:00,3668.44,3676.0,3668.44,3676.0,212.0,3668.44,3676.0,3668.44,3676.0,212.0
2025-04-14 14:40:00,3676.0,3676.0,3676.0,3676.0,0.0,3676.0,3676.0,3676.0,3676.0,0.0
2025-04-14 14:50:00,3676.0,3676.0,3676.0,3676.0,100.0,3676.0,3676.0,3676.0,3676.0,100.0
2025-04-14 15:00:00,3677.66,3677.66,3677.65,3677.66,100.0,3677.66,3677.66,3677.65,3677.66,100.0
2025-04-14 15:10:00,3679.87,3683.25,3679.87,3683.25,800.0,3679.87,3683.25,3679.87,3683.25,800.0
2025-04-14 15:20:00,3699.44,3699.44,3699.43,3699.44,185.0,3699.44,3699.44,3699.43,3699.44,185.0
2025-04-14 15:30:00,3682.21,3684.23,3680.15,3684.23,398.0,3682.21,3684.23,3680.15,3684.23,398.0
2025-04-14 15:40:00,3683.47,3686.54,3679.64,3679.64,1000.0,3683.47,3686.54,3679.64,3679.64,1000.0
2025-04-14 15:50:00,3676.86,3679.73,3673.02,3679.73,1729.0,3676.86,3679.73,3673.02,3679.73,1729.0
2025-04-15 09:30:00,3699.75,3699.75,3675.76,3675.76,1356.0,3699.75,3699.75,3675.76,3675.76,1356.0
2025-04-15 09:40:00,3682.6,3699.39,3682.6,3696.96,1310.0,3682.6,3699.39,3682.6,3696.96,1310.0
2025-04-15 09:50:00,3694.01,3696.95,3694.0,3696.95,200.0,3694.01,3696.95,3694.0,3696.95,200.0
2025-04-15 10:00:00,3690.48,3691.92,3690.48,3691.92,202.0,3690.48,3691.92,3690.48,3691.92,202.0
2025-04-15 10:10:00,3692.95,3692.95,3692.95,3692.95,100.0,3692.95,3692.95,3692.95,3692.95,100.0
2025-04-15 10:20:00,3692.95,3692.95,3692.95,3692.95,0.0,3692.95,3692.95,3692.95,3692.95,0.0
2025-04-15 10:30:00,3671.94,3671.94,3671.93,3671.94,100.0,3671.94,3671.94,3671.93,3671.94,100.0
2025-04-15 10:40:00,3666.05,3671.28,3666.04,3671.28,350.0,3666.05,3671.28,3666.04,3671.28,350.0
2025-04-15 10:50:00,3679.33,3679.33,3679.33,3679.33,100.0,3679.33,3679.33,3679.33,3679.33,100.0
2025-04-15 11:00:00,3678.69,3678.69,3678.68,3678.69,200.0,3678.69,3678.69,3678.68,3678.69,200.0
2025-04-15 11:10:00,3675.2,3683.09,3675.2,3683.09,1055.0,3675.2,3683.09,3675.2,3683.09,1055.0
2025-04-15 11:20:00,3684.97,3685.0,3681.52,3685.0,316.0,3684.97,3685.0,3681.52,3685.0,316.0
2025-04-15 11:30:00,3684.05,3684.05,3684.05,3684.05,100.0,3684.05,3684.05,3684.05,3684.05,100.0
2025-04-15 11:40:00,3681.35,3681.36,3681.35,3681.35,257.0,3681.35,3681.36,3681.35,3681.35,257.0
2025-04-15 11:50:00,3681.35,3681.35,3681.35,3681.35,0.0,3681.35,3681.35,3681.35,3681.35,0.0
2025-04-15 12:00:00,3690.37,3691.43,3689.23,3689.64,1000.0,3690.37,3691.43,3689.23,3689.64,1000.0
2025-04-15 12:10:00,3689.64,3689.64,3689.64,3689.64,0.0,3689.64,3689.64,3689.64,3689.64,0.0
2025-04-15 12:20:00,3689.64,3689.64,3689.64,3689.64,200.0,3689.64,3689.64,3689.64,3689.64,200.0
2025-04-15 12:30:00,3686.13,3686.13,3673.48,3673.48,913.0,3686.13,3686.13,3673.48,3673.48,913.0
2025-04-15 12:40:00,3673.19,3673.19,3673.18,3673.19,300.0,3673.19,3673.19,3673.18,3673.19,300.0
2025-04-15 12:50:00,3673.19,3673.19,3673.19,3673.19,0.0,3673.19,3673.19,3673.19,3673.19,0.0
2025-04-15 13:00:00,3675.2,3677.79,3671.53,3671.54,518.0,3675.2,3677.79,3671.53,3671.54,518.0
2025-04-15 13:10:00,3671.54,3671.54,3671.54,3671.54,0.0,3671.54,3671.54,3671.54,3671.54,0.0
2025-04-15 13:20:00,3667.31,3672.01,3667.31,3672.01,281.0,3667.31,3672.01,3667.31,3672.01,281.0
2025-04-15 13:30:00,3657.52,3657.52,3656.0,3656.01,278.0,3657.52,3657.52,3656.0,3656.01,278.0
2025-04-15 13:40:00,3656.15,3656.15,3656.15,3656.15,200.0,3656.15,3656.15,3656.15,3656.15,200.0
2025-04-15 13:50:00,3654.41,3654.41,3651.96,3651.96,200.0,3654.41,3654.41,3651.96,3651.96,200.0
2025-04-15 14:00:00,3650.09,3650.09,3650.08,3650.09,100.0,3650.09,3650.09,3650.08,3650.09,100.0
2025-04-15 14:10:00,3638.0,3642.57,3638.0,3642.57,836.0,3638.0,3642.57,3638.0,3642.57,836.0
2025-04-15 14:20:00,3642.06,3649.0,3642.05,3649.0,400.0,3642.06,3649.0,3642.05,3649.0,400.0
2025-04-15 14:30:00,3646.56,3646.56,3641.0,3641.0,801.0,3646.56,3646.56,3641.0,3641.0,801.0
2025-04-15 14:40:00,3641.0,3641.0,3641.0,3641.0,0.0,3641.0,3641.0,3641.0,3641.0,0.0
2025-04-15 14:50:00,3644.38,3647.0,3644.38,3647.0,200.0,3644.38,3647.0,3644.38,3647.0,200.0
2025-04-15 15:00:00,3647.0,3647.0,3647.0,3647.0,0.0,3647.0,3647.0,3647.0,3647.0,0.0
2025-04-15 15:10:00,3640.23,3646.3,3640.22,3646.3,350.0,3640.23,3646.3,3640.22,3646.3,350.0
2025-04-15 15:20:00,3642.59,3642.59,3642.59,3642.59,100.0,3642.59,3642.59,3642.59,3642.59,100.0
2025-04-15 15:30:00,3645.66,3645.66,3641.28,3642.09,640.0,3645.66,3645.66,3641.28,3642.09,640.0
2025-04-15 15:40:00,3640.13,3640.13,3633.12,3635.97,596.0,3640.13,3640.13,3633.12,3635.97,596.0
2025-04-15 15:50:00,3636.87,3637.61,3635.76,3637.44,569.0,3636.87,3637.61,3635.76,3637.44,569.0
2025-04-16 09:30:00,3638.03,3661.54,3638.03,3638.62,1548.0,3638.03,3661.54,3638.03,3638.62,1548.0
2025-04-16 09:40:00,3626.94,3644.94,3626.94,3644.94,500.0,3626.94,3644.94,3626.94,3644.94,500.0
2025-04-16 09:50:00,3631.9,3640.11,3631.9,3640.11,400.0,3631.9,3640.11,3631.9,3640.11,400.0
2025-04-16 10:00:00,3640.11,3640.11,3640.11,3640.11,0.0,3640.11,3640.11,3640.11,3640.11,0.0
2025-04-16 10:10:00,3628.69,3628.69,3620.49,3620.49,200.0,3628.69,3628.69,3620.49,3620.49,200.0
2025-04-16 10:20:00,3615.27,3615.27,3615.26,3615.27,100.0,3615.27,3615.27,3615.26,3615.27,100.0
2025-04-16 10:30:00,3629.31,3638.22,3629.31,3638.22,337.0,3629.31,3638.22,3629.31,3638.22,337.0
2025-04-16 10:40:00,3631.49,3631.49,3631.48,3631.49,160.0,3631.49,3631.49,3631.48,3631.49,160.0
2025-04-16 10:50:00,3637.34,3637.34,3637.29,3637.29,300.0,3637.34,3637.34,3637.29,3637.29,300.0
2025-04-16 11:00:00,3637.29,3637.29,3637.29,3637.29,0.0,3637.29,3637.29,3637.29,3637.29,0.0
2025-04-16 11:10:00,3644.61,3644.61,3642.62,3642.62,200.0,3644.61,3644.61,3642.62,3642.62,200.0
2025-04-16 11:20:00,3644.49,3644.49,3644.49,3644.49,100.0,3644.49,3644.49,3644.49,3644.49,100.0
2025-04-16 11:30:00,3644.49,3644.49,3644.49,3644.49,0.0,3644.49,3644.49,3644.49,3644.49,0.0
2025-04-16 11:40:00,3644.49,3644.49,3644.49,3644.49,0.0,3644.49,3644.49,3644.49,3644.49,0.0
2025-04-16 11:50:00,3644.49,3644.49,3644.49,3644.49,0.0,3644.49,3644.49,3644.49,3644.49,0.0
2025-04-16 12:00:00,3604.7,3604.7,3604.27,3604.41,300.0,3604.7,3604.7,3604.27,3604.41,300.0
2025-04-16 12:10:00,3604.41,3604.41,3604.41,3604.41,0.0,3604.41,3604.41,3604.41,3604.41,0.0
2025-04-16 12:20:00,3613.09,3613.09,3613.09,3613.09,100.0,3613.09,3613.09,3613.09,3613.09,100.0
2025-04-16 12:30:00,3614.02,3614.02,3614.02,3614.02,146.0,3614.02,3614.02,3614.02,3614.02,146.0
2025-04-16 12:40:00,3614.02,3614.02,3614.02,3614.02,0.0,3614.02,3614.02,3614.02,3614.02,0.0
2025-04-16 12:50:00,3614.02,3614.02,3614.02,3614.02,0.0,3614.02,3614.02,3614.02,3614.02,0.0
2025-04-16 13:00:00,3615.03,3615.03,3615.03,3615.03,100.0,3615.03,3615.03,3615.03,3615.03,100.0
2025-04-16 13:10:00,3615.03,3615.03,3615.03,3615.03,0.0,3615.03,3615.03,3615.03,3615.03,0.0
2025-04-16 13:20:00,3611.03,3611.03,3611.03,3611.03,100.0,3611.03,3611.03,3611.03,3611.03,100.0
2025-04-16 13:30:00,3611.03,3611.03,3611.03,3611.03,0.0,3611.03,3611.03,3611.03,3611.03,0.0
2025-04-16 13:40:00,3611.03,3611.03,3611.03,3611.03,0.0,3611.03,3611.03,3611.03,3611.03,0.0
2025-04-16 13:50:00,3611.03,3611.03,3611.03,3611.03,0.0,3611.03,3611.03,3611.03,3611.03,0.0
2025-04-16 14:00:00,3579.06,3586.22,3578.95,3578.96,798.0,3579.06,3586.22,3578.95,3578.96,798.0
2025-04-16 14:10:00,3586.79,3586.79,3583.67,3583.97,500.0,3586.79,3586.79,3583.67,3583.97,500.0
2025-04-16 14:20:00,3595.77,3595.77,3595.46,3595.46,300.0,3595.77,3595.77,3595.46,3595.46,300.0
2025-04-16 14:30:00,3592.05,3592.05,3579.69,3579.69,400.0,3592.05,3592.05,3579.69,3579.69,400.0
2025-04-16 14:40:00,3582.14,3586.62,3582.14,3585.91,709.0,3582.14,3586.62,3582.14,3585.91,709.0
2025-04-16 14:50:00,3583.4,3583.43,3580.55,3581.31,500.0,3583.4,3583.43,3580.55,3581.31,500.0
2025-04-16 15:00:00,3585.23,3585.28,3585.23,3585.28,324.0,3585.23,3585.28,3585.23,3585.28,324.0
2025-04-16 15:10:00,3579.22,3582.49,3578.3,3578.3,500.0,3579.22,3582.49,3578.3,3578.3,500.0
2025-04-16 15:20:00,3575.97,3575.97,3570.06,3571.28,300.0,3575.97,3575.97,3570.06,3571.28,300.0
2025-04-16 15:30:00,3571.25,3571.25,3568.99,3568.99,405.0,3571.25,3571.25,3568.99,3568.99,405.0
2025-04-16 15:40:00,3569.08,3569.37,3565.0,3569.37,300.0,3569.08,3569.37,3565.0,3569.37,300.0
2025-04-16 15:50:00,3570.89,3579.22,3570.89,3572.57,2300.0,3570.89,3579.22,3570.89,3572.57,2300.0
2025-04-17 09:30:00,3575.19,3630.71,3575.19,3604.78,4398.0,3575.19,3630.71,3575.19,3604.78,4398.0
2025-04-17 09:40:00,3575.71,3586.14,3575.7,3579.85,700.0,3575.71,3586.14,3575.7,3579.85,700.0
2025-04-17 09:50:00,3579.85,3579.85,3579.85,3579.85,0.0,3579.85,3579.85,3579.85,3579.85,0.0
2025-04-17 10:00:00,3579.85,3579.85,3579.85,3579.85,0.0,3579.85,3579.85,3579.85,3579.85,0.0
2025-04-17 10:10:00,3594.55,3595.05,3594.54,3595.05,200.0,3594.55,3595.05,3594.54,3595.05,200.0
2025-04-17 10:20:00,3587.66,3590.75,3587.66,3590.75,200.0,3587.66,3590.75,3587.66,3590.75,200.0
2025-04-17 10:30:00,3590.75,3590.75,3590.75,3590.75,0.0,3590.75,3590.75,3590.75,3590.75,0.0
2025-04-17 10:40:00,3590.75,3590.75,3590.75,3590.75,0.0,3590.75,3590.75,3590.75,3590.75,0.0
2025-04-17 10:50:00,3590.75,3590.75,3590.75,3590.75,0.0,3590.75,3590.75,3590.75,3590.75,0.0
2025-04-17 11:00:00,3592.95,3593.19,3590.64,3593.19,300.0,3592.95,3593.19,3590.64,3593.19,300.0
2025-04-17 11:10:00,3602.8,3602.8,3600.47,3600.66,800.0,3602.8,3602.8,3600.47,3600.66,800.0
2025-04-17 11:20:00,3602.56,3606.07,3602.23,3602.23,500.0,3602.56,3606.07,3602.23,3602.23,500.0
2025-04-17 11:30:00,3608.08,3608.08,3606.5,3606.5,200.0,3608.08,3608.08,3606.5,3606.5,200.0
2025-04-17 11:40:00,3612.54,3612.54,3603.96,3608.89,400.0,3612.54,3612.54,3603.96,3608.89,400.0
2025-04-17 11:50:00,3608.13,3615.97,3608.13,3610.3,400.0,3608.13,3615.97,3608.13,3610.3,400.0
2025-04-17 12:00:00,3605.82,3605.82,3603.42,3603.88,600.0,3605.82,3605.82,3603.42,3603.88,600.0
2025-04-17 12:10:00,3600.64,3602.0,3600.63,3602.0,200.0,3600.64,3602.0,3600.63,3602.0,200.0
2025-04-17 12:20:00,3604.92,3604.92,3604.92,3604.92,100.0,3604.92,3604.92,3604.92,3604.92,100.0
2025-04-17 12:30:00,3612.0,3612.0,3609.83,3609.84,200.0,3612.0,3612.0,3609.83,3609.84,200.0
2025-04-17 12:40:00,3613.61,3613.61,3613.61,3613.61,100.0,3613.61,3613.61,3613.61,3613.61,100.0
2025-04-17 12:50:00,3609.8,3616.63,3609.8,3616.63,200.0,3609.8,3616.63,3609.8,3616.63,200.0
2025-04-17 13:00:00,3618.25,3618.25,3616.54,3616.54,400.0,3618.25,3618.25,3616.54,3616.54,400.0
2025-04-17 13:10:00,3616.54,3616.54,3616.54,3616.54,0.0,3616.54,3616.54,3616.54,3616.54,0.0
2025-04-17 13:20:00,3615.22,3615.22,3615.21,3615.22,100.0,3615.22,3615.22,3615.21,3615.22,100.0
2025-04-17 13:30:00,3619.46,3619.46,3618.09,3618.09,200.0,3619.46,3619.46,3618.09,3618.09,200.0
2025-04-17 13:40:00,3617.96,3617.96,3617.96,3617.96,136.0,3617.96,3617.96,3617.96,3617.96,136.0
2025-04-17 13:50:00,3617.96,3617.96,3617.96,3617.96,0.0,3617.96,3617.96,3617.96,3617.96,0.0
2025-04-17 14:00:00,3620.69,3620.69,3620.69,3620.69,100.0,3620.69,3620.69,3620.69,3620.69,100.0
2025-04-17 14:10:00,3622.98,3622.98,3621.45,3621.45,321.0,3622.98,3622.98,3621.45,3621.45,321.0
2025-04-17 14:20:00,3621.45,3621.45,3621.45,3621.45,0.0,3621.45,3621.45,3621.45,3621.45,0.0
2025-04-17 14:30:00,3612.36,3612.93,3612.36,3612.93,200.0,3612.36,3612.93,3612.36,3612.93,200.0
2025-04-17 14:40:00,3610.97,3610.97,3610.97,3610.97,200.0,3610.97,3610.97,3610.97,3610.97,200.0
2025-04-17 14:50:00,3610.23,3610.23,3610.22,3610.23,100.0,3610.23,3610.23,3610.22,3610.23,100.0
2025-04-17 15:00:00,3601.63,3601.63,3601.62,3601.63,100.0,3601.63,3601.63,3601.62,3601.63,100.0
2025-04-17 15:10:00,3601.62,3601.62,3601.62,3601.62,100.0,3601.62,3601.62,3601.62,3601.62,100.0
2025-04-17 15:20:00,3600.08,3608.54,3600.08,3608.54,400.0,3600.08,3608.54,3600.08,3608.54,400.0
2025-04-17 15:30:00,3608.25,3608.25,3608.25,3608.25,100.0,3608.25,3608.25,3608.25,3608.25,100.0
2025-04-17 15:40:00,3610.23,3610.24,3610.23,3610.23,131.0,3610.23,3610.24,3610.23,3610.23,131.0
2025-04-17 15:50:00,3595.92,3605.06,3595.92,3600.43,1452.0,3595.92,3605.06,3595.92,3600.43,1452.0
2025-04-21 09:30:00,3591.9,3618.75,3591.9,3593.76,2009.0,3591.9,3618.75,3591.9,3593.76,2009.0
2025-04-21 09:40:00,3589.85,3592.79,3589.84,3592.79,300.0,3589.85,3592.79,3589.84,3592.79,300.0
2025-04-21 09:50:00,3582.26,3585.95,3571.99,3584.66,1850.0,3582.26,3585.95,3571.99,3584.66,1850.0
2025-04-21 10:00:00,3585.0,3585.0,3573.0,3573.0,585.0,3585.0,3585.0,3573.0,3573.0,585.0
2025-04-21 10:10:00,3571.64,3571.64,3549.44,3558.58,2168.0,3571.64,3571.64,3549.44,3558.58,2168.0
2025-04-21 10:20:00,3556.63,3568.96,3556.23,3568.96,400.0,3556.63,3568.96,3556.23,3568.96,400.0
2025-04-21 10:30:00,3558.74,3567.58,3558.74,3564.32,500.0,3558.74,3567.58,3558.74,3564.32,500.0
2025-04-21 10:40:00,3558.74,3567.87,3557.41,3563.98,800.0,3558.74,3567.87,3557.41,3563.98,800.0
2025-04-21 10:50:00,3563.98,3563.98,3563.98,3563.98,0.0,3563.98,3563.98,3563.98,3563.98,0.0
2025-04-21 11:00:00,3545.87,3548.37,3545.87,3548.37,200.0,3545.87,3548.37,3545.87,3548.37,200.0
2025-04-21 11:10:00,3559.6,3559.6,3552.68,3552.68,200.0,3559.6,3559.6,3552.68,3552.68,200.0
2025-04-21 11:20:00,3550.07,3550.07,3545.05,3547.63,300.0,3550.07,3550.07,3545.05,3547.63,300.0
2025-04-21 11:30:00,3550.67,3563.15,3546.99,3553.14,1472.0,3550.67,3563.15,3546.99,3553.14,1472.0
2025-04-21 11:40:00,3554.58,3554.58,3554.58,3554.58,100.0,3554.58,3554.58,3554.58,3554.58,100.0
2025-04-21 11:50:00,3549.77,3549.77,3549.76,3549.77,200.0,3549.77,3549.77,3549.76,3549.77,200.0
2025-04-21 12:00:00,3557.29,3557.3,3545.23,3545.23,231.0,3557.29,3557.3,3545.23,3545.23,231.0
2025-04-21 12:10:00,3545.23,3545.23,3545.23,3545.23,0.0,3545.23,3545.23,3545.23,3545.23,0.0
2025-04-21 12:20:00,3542.89,3543.55,3540.46,3541.19,900.0,3542.89,3543.55,3540.46,3541.19,900.0
2025-04-21 12:30:00,3538.41,3538.41,3538.1,3538.1,400.0,3538.41,3538.41,3538.1,3538.1,400.0
2025-04-21 12:40:00,3559.52,3559.52,3543.63,3543.63,300.0,3559.52,3559.52,3543.63,3543.63,300.0
2025-04-21 12:50:00,3537.54,3537.54,3536.09,3536.09,200.0,3537.54,3537.54,3536.09,3536.09,200.0
2025-04-21 13:00:00,3536.11,3536.11,3525.53,3525.81,504.0,3536.11,3536.11,3525.53,3525.81,504.0
2025-04-21 13:10:00,3512.51,3512.52,3512.51,3512.51,150.0,3512.51,3512.52,3512.51,3512.51,150.0
2025-04-21 13:20:00,3518.79,3518.79,3518.79,3518.79,200.0,3518.79,3518.79,3518.79,3518.79,200.0
2025-04-21 13:30:00,3518.79,3518.79,3518.79,3518.79,0.0,3518.79,3518.79,3518.79,3518.79,0.0
2025-04-21 13:40:00,3513.6,3517.67,3510.38,3517.67,300.0,3513.6,3517.67,3510.38,3517.67,300.0
2025-04-21 13:50:00,3517.67,3517.67,3517.67,3517.67,0.0,3517.67,3517.67,3517.67,3517.67,0.0
2025-04-21 14:00:00,3516.42,3516.42,3508.51,3508.95,1692.0,3516.42,3516.42,3508.51,3508.95,1692.0
2025-04-21 14:10:00,3506.62,3506.62,3506.62,3506.62,200.0,3506.62,3506.62,3506.62,3506.62,200.0
2025-04-21 14:20:00,3512.08,3526.61,3512.08,3525.14,1704.0,3512.08,3526.61,3512.08,3525.14,1704.0
2025-04-21 14:30:00,3525.2,3525.2,3525.2,3525.2,100.0,3525.2,3525.2,3525.2,3525.2,100.0
2025-04-21 14:40:00,3521.91,3522.76,3521.91,3522.76,611.0,3521.91,3522.76,3521.91,3522.76,611.0
2025-04-21 14:50:00,3520.48,3520.48,3520.48,3520.48,100.0,3520.48,3520.48,3520.48,3520.48,100.0
2025-04-21 15:00:00,3521.85,3521.85,3517.17,3517.18,700.0,3521.85,3521.85,3517.17,3517.18,700.0
2025-04-21 15:10:00,3520.85,3522.05,3519.95,3519.95,952.0,3520.85,3522.05,3519.95,3519.95,952.0
2025-04-21 15:20:00,3521.11,3523.05,3521.11,3522.78,414.0,3521.11,3523.05,3521.11,3522.78,414.0
2025-04-21 15:30:00,3530.74,3530.74,3530.74,3530.74,100.0,3530.74,3530.74,3530.74,3530.74,100.0
2025-04-21 15:40:00,3545.81,3551.25,3545.6,3551.25,500.0,3545.81,3551.25,3545.6,3551.25,500.0
2025-04-21 15:50:00,3556.12,3571.85,3556.12,3563.76,3340.0,3556.12,3571.85,3556.12,3563.76,3340.0
2025-04-22 09:30:00,3592.22,3592.22,3592.22,3592.22,1123.0,3592.22,3592.22,3592.22,3592.22,1123.0
2025-04-22 09:40:00,3603.39,3603.39,3603.38,3603.39,268.0,3603.39,3603.39,3603.38,3603.39,268.0
2025-04-22 09:50:00,3601.41,3601.41,3597.2,3601.17,540.0,3601.41,3601.41,3597.2,3601.17,540.0
2025-04-22 10:00:00,3601.17,3601.17,3601.17,3601.17,0.0,3601.17,3601.17,3601.17,3601.17,0.0
2025-04-22 10:10:00,3625.35,3635.65,3617.5,3617.5,310.0,3625.35,3635.65,3617.5,3617.5,310.0
2025-04-22 10:20:00,3625.59,3625.59,3625.59,3625.59,100.0,3625.59,3625.59,3625.59,3625.59,100.0
2025-04-22 10:30:00,3625.59,3625.59,3625.59,3625.59,0.0,3625.59,3625.59,3625.59,3625.59,0.0
2025-04-22 10:40:00,3636.95,3636.95,3633.94,3633.94,500.0,3636.95,3636.95,3633.94,3633.94,500.0
2025-04-22 10:50:00,3631.72,3631.72,3631.72,3631.72,100.0,3631.72,3631.72,3631.72,3631.72,100.0
2025-04-22 11:00:00,3631.72,3631.72,3631.72,3631.72,0.0,3631.72,3631.72,3631.72,3631.72,0.0
2025-04-22 11:10:00,3635.83,3636.27,3635.83,3636.27,200.0,3635.83,3636.27,3635.83,3636.27,200.0
2025-04-22 11:20:00,3641.09,3641.09,3638.4,3638.4,200.0,3641.09,3641.09,3638.4,3638.4,200.0
2025-04-22 11:30:00,3639.39,3639.39,3639.38,3639.39,100.0,3639.39,3639.39,3639.38,3639.39,100.0
2025-04-22 11:40:00,3632.95,3644.0,3632.95,3644.0,1200.0,3632.95,3644.0,3632.95,3644.0,1200.0
2025-04-22 11:50:00,3641.52,3659.57,3641.51,3659.57,358.0,3641.52,3659.57,3641.51,3659.57,358.0
2025-04-22 12:00:00,3658.04,3682.0,3658.04,3674.0,6529.0,3658.04,3682.0,3658.04,3674.0,6529.0
2025-04-22 12:10:00,3666.8,3668.39,3666.8,3668.39,300.0,3666.8,3668.39,3666.8,3668.39,300.0
2025-04-22 12:20:00,3673.64,3673.64,3673.63,3673.64,100.0,3673.64,3673.64,3673.63,3673.64,100.0
2025-04-22 12:30:00,3670.0,3671.84,3664.47,3664.47,500.0,3670.0,3671.84,3664.47,3664.47,500.0
2025-04-22 12:40:00,3664.47,3664.47,3664.47,3664.47,0.0,3664.47,3664.47,3664.47,3664.47,0.0
2025-04-22 12:50:00,3664.47,3664.47,3664.47,3664.47,0.0,3664.47,3664.47,3664.47,3664.47,0.0
2025-04-22 13:00:00,3664.47,3664.47,3664.47,3664.47,0.0,3664.47,3664.47,3664.47,3664.47,0.0
2025-04-22 13:10:00,3646.89,3646.9,3646.89,3646.89,100.0,3646.89,3646.9,3646.89,3646.89,100.0
2025-04-22 13:20:00,3638.51,3646.81,3635.59,3638.51,618.0,3638.51,3646.81,3635.59,3638.51,618.0
2025-04-22 13:30:00,3636.63,3640.3,3633.9,3638.8,3500.0,3636.63,3640.3,3633.9,3638.8,3500.0
2025-04-22 13:40:00,3638.8,3638.8,3638.8,3638.8,0.0,3638.8,3638.8,3638.8,3638.8,0.0
2025-04-22 13:50:00,3633.93,3634.36,3628.91,3628.91,400.0,3633.93,3634.36,3628.91,3628.91,400.0
2025-04-22 14:00:00,3649.97,3649.97,3641.11,3645.88,558.0,3649.97,3649.97,3641.11,3645.88,558.0
2025-04-22 14:10:00,3645.81,3656.18,3645.81,3656.18,242.0,3645.81,3656.18,3645.81,3656.18,242.0
2025-04-22 14:20:00,3653.0,3653.88,3651.37,3653.88,724.0,3653.0,3653.88,3651.37,3653.88,724.0
2025-04-22 14:30:00,3653.38,3653.38,3647.0,3647.0,340.0,3653.38,3653.38,3647.0,3647.0,340.0
2025-04-22 14:40:00,3647.0,3647.0,3647.0,3647.0,0.0,3647.0,3647.0,3647.0,3647.0,0.0
2025-04-22 14:50:00,3658.64,3664.52,3658.5,3663.09,500.0,3658.64,3664.52,3658.5,3663.09,500.0
2025-04-22 15:00:00,3664.32,3664.32,3663.17,3663.18,200.0,3664.32,3664.32,3663.17,3663.18,200.0
2025-04-22 15:10:00,3663.18,3663.18,3663.18,3663.18,0.0,3663.18,3663.18,3663.18,3663.18,0.0
2025-04-22 15:20:00,3663.91,3665.56,3663.91,3665.56,200.0,3663.91,3665.56,3663.91,3665.56,200.0
2025-04-22 15:30:00,3670.49,3670.49,3667.6,3667.6,300.0,3670.49,3670.49,3667.6,3667.6,300.0
2025-04-22 15:40:00,3674.98,3681.44,3674.98,3681.44,400.0,3674.98,3681.44,3674.98,3681.44,400.0
2025-04-22 15:50:00,3675.58,3680.08,3670.0,3678.66,1115.0,3675.58,3680.08,3670.0,3678.66,1115.0
2025-04-23 09:30:00,3679.0,3712.91,3663.86,3663.86,1864.0,3679.0,3712.91,3663.86,3663.86,1864.0
2025-04-23 09:40:00,3666.22,3683.44,3652.18,3683.44,2595.0,3666.22,3683.44,3652.18,3683.44,2595.0
2025-04-23 09:50:00,3684.57,3684.57,3671.02,3677.91,1614.0,3684.57,3684.57,3671.02,3677.91,1614.0
2025-04-23 10:00:00,3688.45,3693.12,3687.04,3693.12,400.0,3688.45,3693.12,3687.04,3693.12,400.0
2025-04-23 10:10:00,3688.43,3688.43,3670.0,3676.39,1872.0,3688.43,3688.43,3670.0,3676.39,1872.0
2025-04-23 10:20:00,3672.62,3682.24,3672.62,3678.34,1001.0,3672.62,3682.24,3672.62,3678.34,1001.0
2025-04-23 10:30:00,3683.89,3686.5,3674.07,3683.72,838.0,3683.89,3686.5,3674.07,3683.72,838.0
2025-04-23 10:40:00,3683.72,3683.72,3683.72,3683.72,0.0,3683.72,3683.72,3683.72,3683.72,0.0
2025-04-23 10:50:00,3684.08,3691.18,3677.25,3683.35,533.0,3684.08,3691.18,3677.25,3683.35,533.0
2025-04-23 11:00:00,3674.84,3682.13,3673.62,3682.13,400.0,3674.84,3682.13,3673.62,3682.13,400.0
2025-04-23 11:10:00,3679.48,3680.69,3679.48,3680.69,256.0,3679.48,3680.69,3679.48,3680.69,256.0
2025-04-23 11:20:00,3678.32,3678.32,3678.32,3678.32,100.0,3678.32,3678.32,3678.32,3678.32,100.0
2025-04-23 11:30:00,3678.32,3678.32,3678.32,3678.32,0.0,3678.32,3678.32,3678.32,3678.32,0.0
2025-04-23 11:40:00,3677.08,3677.08,3662.55,3662.55,1383.0,3677.08,3677.08,3662.55,3662.55,1383.0
2025-04-23 11:50:00,3652.54,3665.34,3652.54,3665.34,200.0,3652.54,3665.34,3652.54,3665.34,200.0
2025-04-23 12:00:00,3665.34,3665.34,3665.34,3665.34,0.0,3665.34,3665.34,3665.34,3665.34,0.0
2025-04-23 12:10:00,3659.04,3661.75,3656.51,3656.51,500.0,3659.04,3661.75,3656.51,3656.51,500.0
2025-04-23 12:20:00,3647.17,3647.17,3646.66,3646.66,229.0,3647.17,3647.17,3646.66,3646.66,229.0
2025-04-23 12:30:00,3657.89,3657.89,3657.89,3657.89,187.0,3657.89,3657.89,3657.89,3657.89,187.0
2025-04-23 12:40:00,3657.06,3657.06,3657.05,3657.06,111.0,3657.06,3657.06,3657.05,3657.06,111.0
2025-04-23 12:50:00,3657.06,3657.06,3657.06,3657.06,0.0,3657.06,3657.06,3657.06,3657.06,0.0
2025-04-23 13:00:00,3651.07,3666.0,3649.61,3666.0,400.0,3651.07,3666.0,3649.61,3666.0,400.0
2025-04-23 13:10:00,3668.92,3677.11,3660.44,3677.11,1393.0,3668.92,3677.11,3660.44,3677.11,1393.0
2025-04-23 13:20:00,3665.22,3665.22,3665.22,3665.22,100.0,3665.22,3665.22,3665.22,3665.22,100.0
2025-04-23 13:30:00,3652.78,3652.78,3652.78,3652.78,100.0,3652.78,3652.78,3652.78,3652.78,100.0
2025-04-23 13:40:00,3653.43,3653.43,3653.43,3653.43,100.0,3653.43,3653.43,3653.43,3653.43,100.0
2025-04-23 13:50:00,3656.06,3660.92,3650.45,3650.46,326.0,3656.06,3660.92,3650.45,3650.46,326.0
2025-04-23 14:00:00,3652.61,3652.61,3652.61,3652.61,100.0,3652.61,3652.61,3652.61,3652.61,100.0
2025-04-23 14:10:00,3653.84,3656.23,3653.84,3656.23,223.0,3653.84,3656.23,3653.84,3656.23,223.0
2025-04-23 14:20:00,3646.55,3646.55,3641.92,3641.92,355.0,3646.55,3646.55,3641.92,3641.92,355.0
2025-04-23 14:30:00,3641.92,3641.92,3641.92,3641.92,0.0,3641.92,3641.92,3641.92,3641.92,0.0
2025-04-23 14:40:00,3641.92,3641.92,3641.92,3641.92,0.0,3641.92,3641.92,3641.92,3641.92,0.0
2025-04-23 14:50:00,3634.96,3636.48,3634.96,3636.48,400.0,3634.96,3636.48,3634.96,3636.48,400.0
2025-04-23 15:00:00,3629.66,3629.66,3629.66,3629.66,100.0,3629.66,3629.66,3629.66,3629.66,100.0
2025-04-23 15:10:00,3635.28,3635.28,3634.67,3634.78,500.0,3635.28,3635.28,3634.67,3634.78,500.0
2025-04-23 15:20:00,3636.8,3636.8,3635.26,3635.27,300.0,3636.8,3636.8,3635.26,3635.27,300.0
2025-04-23 15:30:00,3638.87,3643.43,3638.4,3638.82,1100.0,3638.87,3643.43,3638.4,3638.82,1100.0
2025-04-23 15:40:00,3641.68,3642.21,3635.48,3636.87,500.0,3641.68,3642.21,3635.48,3636.87,500.0
2025-04-23 15:50:00,3640.03,3655.92,3630.73,3650.63,3309.0,3640.03,3655.92,3630.73,3650.63,3309.0
2025-04-24 09:30:00,3626.57,3700.0,3600.0,3600.56,2443.0,3626.57,3700.0,3600.0,3600.56,2443.0
2025-04-24 09:40:00,3600.56,3600.56,3600.56,3600.56,100.0,3600.56,3600.56,3600.56,3600.56,100.0
2025-04-24 09:50:00,3600.25,3608.51,3600.24,3607.17,3583.0,3600.25,3608.51,3600.24,3607.17,3583.0
2025-04-24 10:00:00,3613.81,3613.81,3609.84,3613.01,600.0,3613.81,3613.81,3609.84,3613.01,600.0
2025-04-24 10:10:00,3616.65,3627.74,3614.98,3614.99,1320.0,3616.65,3627.74,3614.98,3614.99,1320.0
2025-04-24 10:20:00,3624.07,3624.07,3624.06,3624.07,100.0,3624.07,3624.07,3624.06,3624.07,100.0
2025-04-24 10:30:00,3627.54,3630.59,3627.54,3630.59,222.0,3627.54,3630.59,3627.54,3630.59,222.0
2025-04-24 10:40:00,3627.99,3627.99,3627.99,3627.99,100.0,3627.99,3627.99,3627.99,3627.99,100.0
2025-04-24 10:50:00,3627.41,3627.41,3627.4,3627.41,100.0,3627.41,3627.41,3627.4,3627.41,100.0
2025-04-24 11:00:00,3620.34,3623.34,3613.43,3613.44,300.0,3620.34,3623.34,3613.43,3613.44,300.0
2025-04-24 11:10:00,3610.0,3610.0,3605.0,3605.0,251.0,3610.0,3610.0,3605.0,3605.0,251.0
2025-04-24 11:20:00,3602.9,3603.83,3602.9,3603.83,200.0,3602.9,3603.83,3602.9,3603.83,200.0
2025-04-24 11:30:00,3602.2,3603.5,3602.2,3603.5,200.0,3602.2,3603.5,3602.2,3603.5,200.0
2025-04-24 11:40:00,3594.85,3596.04,3594.85,3596.04,200.0,3594.85,3596.04,3594.85,3596.04,200.0
2025-04-24 11:50:00,3589.01,3589.01,3589.01,3589.01,100.0,3589.01,3589.01,3589.01,3589.01,100.0
2025-04-24 12:00:00,3588.34,3590.49,3588.34,3590.49,300.0,3588.34,3590.49,3588.34,3590.49,300.0
2025-04-24 12:10:00,3586.3,3586.3,3577.32,3581.22,400.0,3586.3,3586.3,3577.32,3581.22,400.0
2025-04-24 12:20:00,3581.22,3582.09,3581.22,3582.09,600.0,3581.22,3582.09,3581.22,3582.09,600.0
2025-04-24 12:30:00,3583.23,3583.23,3575.8,3575.8,300.0,3583.23,3583.23,3575.8,3575.8,300.0
2025-04-24 12:40:00,3580.19,3582.57,3577.67,3577.67,416.0,3580.19,3582.57,3577.67,3577.67,416.0
2025-04-24 12:50:00,3579.97,3584.03,3579.66,3579.66,700.0,3579.97,3584.03,3579.66,3579.66,700.0
2025-04-24 13:00:00,3580.83,3580.83,3570.08,3570.08,500.0,3580.83,3580.83,3570.08,3570.08,500.0
2025-04-24 13:10:00,3570.91,3570.92,3570.84,3570.84,200.0,3570.91,3570.92,3570.84,3570.84,200.0
2025-04-24 13:20:00,3565.86,3576.01,3565.86,3575.44,600.0,3565.86,3576.01,3565.86,3575.44,600.0
2025-04-24 13:30:00,3580.42,3587.35,3580.42,3587.35,300.0,3580.42,3587.35,3580.42,3587.35,300.0
2025-04-24 13:40:00,3584.29,3584.29,3584.16,3584.16,200.0,3584.29,3584.29,3584.16,3584.16,200.0
2025-04-24 13:50:00,3584.16,3584.16,3584.16,3584.16,0.0,3584.16,3584.16,3584.16,3584.16,0.0
2025-04-24 14:00:00,3587.41,3589.41,3587.4,3589.41,600.0,3587.41,3589.41,3587.4,3589.41,600.0
2025-04-24 14:10:00,3578.42,3578.42,3578.42,3578.42,100.0,3578.42,3578.42,3578.42,3578.42,100.0
2025-04-24 14:20:00,3581.02,3581.02,3575.02,3575.02,592.0,3581.02,3581.02,3575.02,3575.02,592.0
2025-04-24 14:30:00,3580.03,3581.03,3580.02,3581.03,400.0,3580.03,3581.03,3580.02,3581.03,400.0
2025-04-24 14:40:00,3600.43,3600.43,3600.43,3600.43,135.0,3600.43,3600.43,3600.43,3600.43,135.0
2025-04-24 14:50:00,3604.64,3604.64,3604.64,3604.64,100.0,3604.64,3604.64,3604.64,3604.64,100.0
2025-04-24 15:00:00,3604.11,3607.04,3604.11,3604.52,1740.0,3604.11,3607.04,3604.11,3604.52,1740.0
2025-04-24 15:10:00,3604.41,3604.42,3604.41,3604.41,300.0,3604.41,3604.42,3604.41,3604.41,300.0
2025-04-24 15:20:00,3601.74,3603.68,3599.88,3599.89,1140.0,3601.74,3603.68,3599.88,3599.89,1140.0
2025-04-24 15:30:00,3601.83,3610.57,3601.82,3610.57,725.0,3601.83,3610.57,3601.82,3610.57,725.0
2025-04-24 15:40:00,3613.95,3614.39,3610.28,3614.27,500.0,3613.95,3614.39,3610.28,3614.27,500.0
2025-04-24 15:50:00,3616.04,3617.39,3601.76,3607.43,2667.0,3616.04,3617.39,3601.76,3607.43,2667.0
2025-04-25 09:30:00,3623.84,3623.84,3569.92,3607.0,1662.0,3623.84,3623.84,3569.92,3607.0,1662.0
2025-04-25 09:40:00,3586.2,3586.2,3586.2,3586.2,300.0,3586.2,3586.2,3586.2,3586.2,300.0
2025-04-25 09:50:00,3580.7,3580.95,3579.46,3579.46,341.0,3580.7,3580.95,3579.46,3579.46,341.0
2025-04-25 10:00:00,3578.02,3578.02,3578.02,3578.02,105.0,3578.02,3578.02,3578.02,3578.02,105.0
2025-04-25 10:10:00,3578.02,3578.02,3571.57,3571.57,200.0,3578.02,3578.02,3571.57,3571.57,200.0
2025-04-25 10:20:00,3555.52,3564.06,3555.51,3564.06,300.0,3555.52,3564.06,3555.51,3564.06,300.0
2025-04-25 10:30:00,3564.06,3564.06,3564.06,3564.06,0.0,3564.06,3564.06,3564.06,3564.06,0.0
2025-04-25 10:40:00,3555.47,3556.01,3550.29,3550.29,1100.0,3555.47,3556.01,3550.29,3550.29,1100.0
2025-04-25 10:50:00,3569.61,3569.61,3558.97,3558.97,300.0,3569.61,3569.61,3558.97,3558.97,300.0
2025-04-25 11:00:00,3558.97,3559.69,3556.58,3559.69,300.0,3558.97,3559.69,3556.58,3559.69,300.0
2025-04-25 11:10:00,3559.69,3559.69,3559.69,3559.69,0.0,3559.69,3559.69,3559.69,3559.69,0.0
2025-04-25 11:20:00,3559.69,3559.69,3559.69,3559.69,0.0,3559.69,3559.69,3559.69,3559.69,0.0
2025-04-25 11:30:00,3547.5,3547.5,3547.5,3547.5,100.0,3547.5,3547.5,3547.5,3547.5,100.0
2025-04-25 11:40:00,3533.32,3539.09,3533.32,3538.52,628.0,3533.32,3539.09,3533.32,3538.52,628.0
2025-04-25 11:50:00,3540.46,3540.46,3540.45,3540.46,100.0,3540.46,3540.46,3540.45,3540.46,100.0
2025-04-25 12:00:00,3537.56,3548.25,3537.56,3548.25,500.0,3537.56,3548.25,3537.56,3548.25,500.0
2025-04-25 12:10:00,3548.25,3548.25,3548.25,3548.25,0.0,3548.25,3548.25,3548.25,3548.25,0.0
2025-04-25 12:20:00,3545.02,3545.02,3542.84,3542.84,200.0,3545.02,3545.02,3542.84,3542.84,200.0
2025-04-25 12:30:00,3544.07,3547.19,3542.14,3547.19,685.0,3544.07,3547.19,3542.14,3547.19,685.0
2025-04-25 12:40:00,3541.51,3541.51,3541.51,3541.51,100.0,3541.51,3541.51,3541.51,3541.51,100.0
2025-04-25 12:50:00,3550.5,3550.5,3550.5,3550.5,100.0,3550.5,3550.5,3550.5,3550.5,100.0
2025-04-25 13:00:00,3561.08,3561.08,3561.08,3561.08,100.0,3561.08,3561.08,3561.08,3561.08,100.0
2025-04-25 13:10:00,3571.17,3571.43,3571.17,3571.43,200.0,3571.17,3571.43,3571.17,3571.43,200.0
2025-04-25 13:20:00,3578.58,3578.58,3577.04,3578.58,500.0,3578.58,3578.58,3577.04,3578.58,500.0
2025-04-25 13:30:00,3578.58,3578.58,3578.58,3578.58,0.0,3578.58,3578.58,3578.58,3578.58,0.0
2025-04-25 13:40:00,3579.99,3579.99,3579.99,3579.99,100.0,3579.99,3579.99,3579.99,3579.99,100.0
2025-04-25 13:50:00,3581.83,3581.83,3581.82,3581.83,100.0,3581.83,3581.83,3581.82,3581.83,100.0
2025-04-25 14:00:00,3582.38,3582.38,3582.38,3582.38,100.0,3582.38,3582.38,3582.38,3582.38,100.0
2025-04-25 14:10:00,3585.09,3585.09,3585.09,3585.09,100.0,3585.09,3585.09,3585.09,3585.09,100.0
2025-04-25 14:20:00,3585.71,3591.88,3585.71,3587.7,511.0,3585.71,3591.88,3585.71,3587.7,511.0
2025-04-25 14:30:00,3585.46,3588.81,3585.45,3587.85,1238.0,3585.46,3588.81,3585.45,3587.85,1238.0
2025-04-25 14:40:00,3587.7,3587.7,3587.7,3587.7,100.0,3587.7,3587.7,3587.7,3587.7,100.0
2025-04-25 14:50:00,3586.36,3586.36,3586.35,3586.36,100.0,3586.36,3586.36,3586.35,3586.36,100.0
2025-04-25 15:00:00,3585.56,3585.56,3581.4,3581.4,200.0,3585.56,3585.56,3581.4,3581.4,200.0
2025-04-25 15:10:00,3591.47,3593.01,3591.47,3593.01,200.0,3591.47,3593.01,3591.47,3593.01,200.0
2025-04-25 15:20:00,3592.09,3592.09,3589.01,3589.31,300.0,3592.09,3592.09,3589.01,3589.31,300.0
2025-04-25 15:30:00,3585.89,3590.7,3585.69,3590.7,400.0,3585.89,3590.7,3585.69,3590.7,400.0
2025-04-25 15:40:00,3603.13,3603.13,3598.7,3598.7,300.0,3603.13,3603.13,3598.7,3598.7,300.0
2025-04-25 15:50:00,3601.0,3611.89,3601.0,3608.1,2300.0,3601.0,3611.89,3601.0,3608.1,2300.0
2025-04-28 09:30:00,3636.0,3636.0,3604.95,3604.96,1391.0,3636.0,3636.0,3604.95,3604.96,1391.0
2025-04-28 09:40:00,3618.66,3621.83,3618.66,3621.83,200.0,3618.66,3621.83,3618.66,3621.83,200.0
2025-04-28 09:50:00,3619.43,3619.43,3619.43,3619.43,100.0,3619.43,3619.43,3619.43,3619.43,100.0
2025-04-28 10:00:00,3619.43,3619.43,3619.43,3619.43,0.0,3619.43,3619.43,3619.43,3619.43,0.0
2025-04-28 10:10:00,3620.35,3620.35,3620.35,3620.35,100.0,3620.35,3620.35,3620.35,3620.35,100.0
2025-04-28 10:20:00,3631.58,3631.58,3626.68,3626.69,500.0,3631.58,3631.58,3626.68,3626.69,500.0
2025-04-28 10:30:00,3626.69,3626.69,3626.69,3626.69,0.0,3626.69,3626.69,3626.69,3626.69,0.0
2025-04-28 10:40:00,3610.58,3610.58,3610.58,3610.58,400.0,3610.58,3610.58,3610.58,3610.58,400.0
2025-04-28 10:50:00,3610.58,3610.58,3610.58,3610.58,0.0,3610.58,3610.58,3610.58,3610.58,0.0
2025-04-28 11:00:00,3608.85,3608.85,3608.85,3608.85,120.0,3608.85,3608.85,3608.85,3608.85,120.0
2025-04-28 11:10:00,3610.14,3610.15,3605.0,3605.0,210.0,3610.14,3610.15,3605.0,3605.0,210.0
2025-04-28 11:20:00,3604.24,3606.02,3604.24,3606.02,201.0,3604.24,3606.02,3604.24,3606.02,201.0
2025-04-28 11:30:00,3606.02,3606.02,3606.02,3606.02,0.0,3606.02,3606.02,3606.02,3606.02,0.0
2025-04-28 11:40:00,3622.36,3622.36,3622.36,3622.36,100.0,3622.36,3622.36,3622.36,3622.36,100.0
2025-04-28 11:50:00,3616.69,3616.69,3616.69,3616.69,100.0,3616.69,3616.69,3616.69,3616.69,100.0
2025-04-28 12:00:00,3617.0,3617.0,3609.91,3609.91,200.0,3617.0,3617.0,3609.91,3609.91,200.0
2025-04-28 12:10:00,3620.81,3620.81,3620.81,3620.81,100.0,3620.81,3620.81,3620.81,3620.81,100.0
2025-04-28 12:20:00,3608.94,3608.94,3608.94,3608.94,240.0,3608.94,3608.94,3608.94,3608.94,240.0
2025-04-28 12:30:00,3611.09,3611.09,3611.08,3611.09,100.0,3611.09,3611.09,3611.08,3611.09,100.0
2025-04-28 12:40:00,3611.09,3611.09,3611.09,3611.09,0.0,3611.09,3611.09,3611.09,3611.09,0.0
2025-04-28 12:50:00,3611.09,3611.09,3611.09,3611.09,0.0,3611.09,3611.09,3611.09,3611.09,0.0
2025-04-28 13:00:00,3611.09,3611.09,3611.09,3611.09,0.0,3611.09,3611.09,3611.09,3611.09,0.0
2025-04-28 13:10:00,3611.19,3611.47,3610.82,3611.47,800.0,3611.19,3611.47,3610.82,3611.47,800.0
2025-04-28 13:20:00,3604.97,3611.53,3604.96,3611.53,300.0,3604.97,3611.53,3604.96,3611.53,300.0
2025-04-28 13:30:00,3608.04,3615.0,3606.12,3612.28,1700.0,3608.04,3615.0,3606.12,3612.28,1700.0
2025-04-28 13:40:00,3612.28,3612.28,3612.28,3612.28,0.0,3612.28,3612.28,3612.28,3612.28,0.0
2025-04-28 13:50:00,3620.8,3620.8,3620.8,3620.8,100.0,3620.8,3620.8,3620.8,3620.8,100.0
2025-04-28 14:00:00,3621.75,3622.98,3621.6,3621.6,300.0,3621.75,3622.98,3621.6,3621.6,300.0
2025-04-28 14:10:00,3621.6,3622.84,3621.6,3622.84,647.0,3621.6,3622.84,3621.6,3622.84,647.0
2025-04-28 14:20:00,3616.0,3616.0,3609.53,3609.53,400.0,3616.0,3616.0,3609.53,3609.53,400.0
2025-04-28 14:30:00,3620.54,3620.54,3612.01,3612.01,300.0,3620.54,3620.54,3612.01,3612.01,300.0
2025-04-28 14:40:00,3621.78,3621.78,3620.98,3620.99,210.0,3621.78,3621.78,3620.98,3620.99,210.0
2025-04-28 14:50:00,3620.99,3624.63,3618.11,3624.6,1145.0,3620.99,3624.63,3618.11,3624.6,1145.0
2025-04-28 15:00:00,3624.92,3624.92,3624.92,3624.92,100.0,3624.92,3624.92,3624.92,3624.92,100.0
2025-04-28 15:10:00,3624.92,3624.92,3624.92,3624.92,0.0,3624.92,3624.92,3624.92,3624.92,0.0
2025-04-28 15:20:00,3630.65,3632.77,3624.3,3632.77,712.0,3630.65,3632.77,3624.3,3632.77,712.0
2025-04-28 15:30:00,3632.13,3632.13,3619.5,3619.5,303.0,3632.13,3632.13,3619.5,3619.5,303.0
2025-04-28 15:40:00,3626.84,3630.47,3625.68,3628.85,900.0,3626.84,3630.47,3625.68,3628.85,900.0
2025-04-28 15:50:00,3626.08,3627.09,3617.26,3617.9,7639.0,3626.08,3627.09,3617.26,3617.9,7639.0
2025-04-29 09:30:00,3603.73,3653.02,3603.73,3640.7,1953.0,3603.73,3653.02,3603.73,3640.7,1953.0
2025-04-29 09:40:00,3640.7,3640.7,3640.7,3640.7,0.0,3640.7,3640.7,3640.7,3640.7,0.0
2025-04-29 09:50:00,3646.51,3646.51,3641.14,3641.14,210.0,3646.51,3646.51,3641.14,3641.14,210.0
2025-04-29 10:00:00,3641.14,3641.14,3641.14,3641.14,0.0,3641.14,3641.14,3641.14,3641.14,0.0
2025-04-29 10:10:00,3641.14,3641.14,3641.14,3641.14,0.0,3641.14,3641.14,3641.14,3641.14,0.0
2025-04-29 10:20:00,3655.46,3655.46,3655.45,3655.46,106.0,3655.46,3655.46,3655.45,3655.46,106.0
2025-04-29 10:30:00,3655.46,3655.46,3655.46,3655.46,0.0,3655.46,3655.46,3655.46,3655.46,0.0
2025-04-29 10:40:00,3655.46,3655.46,3655.46,3655.46,0.0,3655.46,3655.46,3655.46,3655.46,0.0
2025-04-29 10:50:00,3661.44,3674.57,3661.43,3674.57,201.0,3661.44,3674.57,3661.43,3674.57,201.0
2025-04-29 11:00:00,3658.05,3658.05,3658.04,3658.05,100.0,3658.05,3658.05,3658.04,3658.05,100.0
2025-04-29 11:10:00,3657.01,3657.01,3657.01,3657.01,1074.0,3657.01,3657.01,3657.01,3657.01,1074.0
2025-04-29 11:20:00,3657.01,3657.01,3657.01,3657.01,0.0,3657.01,3657.01,3657.01,3657.01,0.0
2025-04-29 11:30:00,3657.01,3657.01,3657.01,3657.01,0.0,3657.01,3657.01,3657.01,3657.01,0.0
2025-04-29 11:40:00,3657.01,3657.01,3657.01,3657.01,0.0,3657.01,3657.01,3657.01,3657.01,0.0
2025-04-29 11:50:00,3663.0,3668.25,3662.01,3663.0,1200.0,3663.0,3668.25,3662.01,3663.0,1200.0
2025-04-29 12:00:00,3662.44,3663.0,3662.43,3663.0,348.0,3662.44,3663.0,3662.43,3663.0,348.0
2025-04-29 12:10:00,3662.43,3674.18,3662.43,3674.18,400.0,3662.43,3674.18,3662.43,3674.18,400.0
2025-04-29 12:20:00,3674.18,3674.18,3674.18,3674.18,0.0,3674.18,3674.18,3674.18,3674.18,0.0
2025-04-29 12:30:00,3676.08,3676.78,3676.08,3676.78,200.0,3676.08,3676.78,3676.08,3676.78,200.0
2025-04-29 12:40:00,3677.72,3677.72,3677.71,3677.72,200.0,3677.72,3677.72,3677.71,3677.72,200.0
2025-04-29 12:50:00,3677.42,3677.42,3677.42,3677.42,200.0,3677.42,3677.42,3677.42,3677.42,200.0
2025-04-29 13:00:00,3677.42,3677.42,3677.42,3677.42,0.0,3677.42,3677.42,3677.42,3677.42,0.0
2025-04-29 13:10:00,3685.09,3685.09,3685.09,3685.09,100.0,3685.09,3685.09,3685.09,3685.09,100.0
2025-04-29 13:20:00,3687.27,3689.24,3678.48,3678.48,1535.0,3687.27,3689.24,3678.48,3678.48,1535.0
2025-04-29 13:30:00,3679.71,3697.32,3679.71,3687.27,822.0,3679.71,3697.32,3679.71,3687.27,822.0
2025-04-29 13:40:00,3687.27,3700.0,3686.58,3687.84,1008.0,3687.27,3700.0,3686.58,3687.84,1008.0
2025-04-29 13:50:00,3689.53,3691.69,3688.52,3691.69,600.0,3689.53,3691.69,3688.52,3691.69,600.0
2025-04-29 14:00:00,3696.29,3696.29,3693.75,3693.76,200.0,3696.29,3696.29,3693.75,3693.76,200.0
2025-04-29 14:10:00,3693.46,3698.66,3690.71,3691.34,927.0,3693.46,3698.66,3690.71,3691.34,927.0
2025-04-29 14:20:00,3687.51,3694.29,3686.82,3692.04,700.0,3687.51,3694.29,3686.82,3692.04,700.0
2025-04-29 14:30:00,3691.61,3694.44,3691.61,3693.01,500.0,3691.61,3694.44,3691.61,3693.01,500.0
2025-04-29 14:40:00,3682.68,3697.33,3682.68,3696.42,635.0,3682.68,3697.33,3682.68,3696.42,635.0
2025-04-29 14:50:00,3694.98,3694.98,3694.98,3694.98,100.0,3694.98,3694.98,3694.98,3694.98,100.0
2025-04-29 15:00:00,3698.86,3700.77,3698.86,3700.77,200.0,3698.86,3700.77,3698.86,3700.77,200.0
2025-04-29 15:10:00,3688.92,3693.98,3688.42,3688.42,1584.0,3688.92,3693.98,3688.42,3688.42,1584.0
2025-04-29 15:20:00,3693.98,3695.1,3693.49,3693.98,800.0,3693.98,3695.1,3693.49,3693.98,800.0
2025-04-29 15:30:00,3700.02,3705.73,3700.02,3702.14,646.0,3700.02,3705.73,3700.02,3702.14,646.0
2025-04-29 15:40:00,3694.81,3703.0,3694.81,3703.0,759.0,3694.81,3703.0,3694.81,3703.0,759.0
2025-04-29 15:50:00,3702.74,3706.73,3698.91,3700.88,3526.0,3702.74,3706.73,3698.91,3700.88,3526.0
2025-04-30 09:30:00,3704.95,3704.95,3704.95,3704.95,928.0,3704.95,3704.95,3704.95,3704.95,928.0
2025-04-30 09:40:00,3704.95,3704.95,3704.95,3704.95,0.0,3704.95,3704.95,3704.95,3704.95,0.0
2025-04-30 09:50:00,3662.73,3684.78,3662.73,3684.78,689.0,3662.73,3684.78,3662.73,3684.78,689.0
2025-04-30 10:00:00,3684.78,3684.78,3684.78,3684.78,0.0,3684.78,3684.78,3684.78,3684.78,0.0
2025-04-30 10:10:00,3681.92,3681.92,3681.92,3681.92,100.0,3681.92,3681.92,3681.92,3681.92,100.0
2025-04-30 10:20:00,3694.86,3697.5,3692.07,3692.07,455.0,3694.86,3697.5,3692.07,3692.07,455.0
2025-04-30 10:30:00,3704.91,3718.39,3704.9,3718.39,271.0,3704.91,3718.39,3704.9,3718.39,271.0
2025-04-30 10:40:00,3718.39,3718.39,3718.39,3718.39,0.0,3718.39,3718.39,3718.39,3718.39,0.0
2025-04-30 10:50:00,3718.39,3718.39,3718.39,3718.39,0.0,3718.39,3718.39,3718.39,3718.39,0.0
2025-04-30 11:00:00,3718.39,3718.39,3718.39,3718.39,0.0,3718.39,3718.39,3718.39,3718.39,0.0
2025-04-30 11:10:00,3721.46,3722.76,3721.46,3722.76,200.0,3721.46,3722.76,3721.46,3722.76,200.0
2025-04-30 11:20:00,3720.0,3726.65,3720.0,3726.65,690.0,3720.0,3726.65,3720.0,3726.65,690.0
2025-04-30 11:30:00,3726.65,3726.65,3726.65,3726.65,0.0,3726.65,3726.65,3726.65,3726.65,0.0
2025-04-30 11:40:00,3727.67,3727.8,3724.65,3724.65,500.0,3727.67,3727.8,3724.65,3724.65,500.0
2025-04-30 11:50:00,3720.54,3720.54,3720.54,3720.54,100.0,3720.54,3720.54,3720.54,3720.54,100.0
2025-04-30 12:00:00,3721.33,3728.25,3721.32,3728.25,500.0,3721.33,3728.25,3721.32,3728.25,500.0
2025-04-30 12:10:00,3728.25,3728.25,3728.25,3728.25,0.0,3728.25,3728.25,3728.25,3728.25,0.0
2025-04-30 12:20:00,3724.91,3724.91,3723.04,3723.04,627.0,3724.91,3724.91,3723.04,3723.04,627.0
2025-04-30 12:30:00,3737.53,3737.53,3737.53,3737.53,100.0,3737.53,3737.53,3737.53,3737.53,100.0
2025-04-30 12:40:00,3741.18,3743.0,3741.18,3743.0,800.0,3741.18,3743.0,3741.18,3743.0,800.0
2025-04-30 12:50:00,3740.92,3740.92,3735.47,3740.64,527.0,3740.92,3740.92,3735.47,3740.64,527.0
2025-04-30 13:00:00,3739.73,3739.73,3733.14,3737.91,1900.0,3739.73,3739.73,3733.14,3737.91,1900.0
2025-04-30 13:10:00,3730.05,3733.44,3730.04,3732.01,307.0,3730.05,3733.44,3730.04,3732.01,307.0
2025-04-30 13:20:00,3732.01,3732.01,3732.01,3732.01,0.0,3732.01,3732.01,3732.01,3732.01,0.0
2025-04-30 13:30:00,3732.01,3732.01,3732.01,3732.01,0.0,3732.01,3732.01,3732.01,3732.01,0.0
2025-04-30 13:40:00,3732.01,3732.01,3732.01,3732.01,0.0,3732.01,3732.01,3732.01,3732.01,0.0
2025-04-30 13:50:00,3756.51,3763.25,3756.51,3763.25,1200.0,3756.51,3763.25,3756.51,3763.25,1200.0
2025-04-30 14:00:00,3763.25,3763.25,3751.71,3758.89,1900.0,3763.25,3763.25,3751.71,3758.89,1900.0
2025-04-30 14:10:00,3758.0,3758.0,3755.16,3755.16,222.0,3758.0,3758.0,3755.16,3755.16,222.0
2025-04-30 14:20:00,3758.59,3758.59,3755.67,3755.67,300.0,3758.59,3758.59,3755.67,3755.67,300.0
2025-04-30 14:30:00,3755.67,3755.67,3755.67,3755.67,0.0,3755.67,3755.67,3755.67,3755.67,0.0
2025-04-30 14:40:00,3752.74,3755.96,3752.74,3755.96,301.0,3752.74,3755.96,3752.74,3755.96,301.0
2025-04-30 14:50:00,3754.52,3754.52,3749.81,3749.81,1570.0,3754.52,3754.52,3749.81,3749.81,1570.0
2025-04-30 15:00:00,3748.57,3748.57,3747.06,3747.07,200.0,3748.57,3748.57,3747.06,3747.07,200.0
2025-04-30 15:10:00,3750.08,3750.08,3744.7,3744.7,312.0,3750.08,3750.08,3744.7,3744.7,312.0
2025-04-30 15:20:00,3749.42,3749.64,3744.45,3744.45,814.0,3749.42,3749.64,3744.45,3744.45,814.0
2025-04-30 15:30:00,3739.14,3739.14,3735.26,3735.51,581.0,3739.14,3739.14,3735.26,3735.51,581.0
2025-04-30 15:40:00,3741.37,3748.78,3741.37,3748.78,2816.0,3741.37,3748.78,3741.37,3748.78,2816.0
2025-04-30 15:50:00,3756.34,3774.54,3756.34,3759.44,5088.0,3756.34,3774.54,3756.34,3759.44,5088.0
2025-05-01 09:30:00,3721.28,3732.5,3721.28,3726.38,2265.0,3721.28,3732.5,3721.28,3726.38,2265.0
2025-05-01 09:40:00,3726.38,3726.38,3726.38,3726.38,0.0,3726.38,3726.38,3726.38,3726.38,0.0
2025-05-01 09:50:00,3712.54,3716.42,3711.7,3716.42,400.0,3712.54,3716.42,3711.7,3716.42,400.0
2025-05-01 10:00:00,3732.04,3732.05,3732.04,3732.04,204.0,3732.04,3732.05,3732.04,3732.04,204.0
2025-05-01 10:10:00,3735.47,3735.47,3735.47,3735.47,100.0,3735.47,3735.47,3735.47,3735.47,100.0
2025-05-01 10:20:00,3738.59,3738.59,3738.59,3738.59,100.0,3738.59,3738.59,3738.59,3738.59,100.0
2025-05-01 10:30:00,3731.09,3731.09,3731.09,3731.09,100.0,3731.09,3731.09,3731.09,3731.09,100.0
2025-05-01 10:40:00,3731.09,3731.09,3731.09,3731.09,0.0,3731.09,3731.09,3731.09,3731.09,0.0
2025-05-01 10:50:00,3731.09,3731.09,3731.09,3731.09,0.0,3731.09,3731.09,3731.09,3731.09,0.0
2025-05-01 11:00:00,3740.06,3740.06,3740.06,3740.06,100.0,3740.06,3740.06,3740.06,3740.06,100.0
2025-05-01 11:10:00,3757.48,3757.49,3744.16,3744.16,256.0,3757.48,3757.49,3744.16,3744.16,256.0
2025-05-01 11:20:00,3744.04,3744.04,3744.03,3744.04,100.0,3744.04,3744.04,3744.03,3744.04,100.0
2025-05-01 11:30:00,3739.41,3739.41,3739.41,3739.41,100.0,3739.41,3739.41,3739.41,3739.41,100.0
2025-05-01 11:40:00,3739.41,3739.41,3739.41,3739.41,0.0,3739.41,3739.41,3739.41,3739.41,0.0
2025-05-01 11:50:00,3739.41,3739.41,3739.41,3739.41,0.0,3739.41,3739.41,3739.41,3739.41,0.0
2025-05-01 12:00:00,3739.41,3739.41,3739.41,3739.41,0.0,3739.41,3739.41,3739.41,3739.41,0.0
2025-05-01 12:10:00,3729.5,3729.5,3714.84,3714.84,600.0,3729.5,3729.5,3714.84,3714.84,600.0
2025-05-01 12:20:00,3714.98,3714.98,3714.98,3714.98,200.0,3714.98,3714.98,3714.98,3714.98,200.0
2025-05-01 12:30:00,3717.67,3717.67,3716.96,3716.97,200.0,3717.67,3717.67,3716.96,3716.97,200.0
2025-05-01 12:40:00,3720.81,3720.81,3720.81,3720.81,100.0,3720.81,3720.81,3720.81,3720.81,100.0
2025-05-01 12:50:00,3725.69,3725.76,3725.56,3725.56,300.0,3725.69,3725.76,3725.56,3725.56,300.0
2025-05-01 13:00:00,3732.23,3737.08,3730.62,3737.08,1141.0,3732.23,3737.08,3730.62,3737.08,1141.0
2025-05-01 13:10:00,3737.73,3739.84,3737.58,3739.84,600.0,3737.73,3739.84,3737.58,3739.84,600.0
2025-05-01 13:20:00,3739.34,3739.52,3732.38,3739.52,630.0,3739.34,3739.52,3732.38,3739.52,630.0
2025-05-01 13:30:00,3735.18,3736.85,3732.57,3732.57,400.0,3735.18,3736.85,3732.57,3732.57,400.0
2025-05-01 13:40:00,3728.56,3728.56,3722.79,3722.79,205.0,3728.56,3728.56,3722.79,3722.79,205.0
2025-05-01 13:50:00,3722.79,3722.79,3722.79,3722.79,0.0,3722.79,3722.79,3722.79,3722.79,0.0
2025-05-01 14:00:00,3717.35,3717.35,3717.34,3717.35,300.0,3717.35,3717.35,3717.34,3717.35,300.0
2025-05-01 14:10:00,3728.59,3732.05,3728.59,3732.05,200.0,3728.59,3732.05,3728.59,3732.05,200.0
2025-05-01 14:20:00,3727.99,3731.64,3725.78,3731.64,400.0,3727.99,3731.64,3725.78,3731.64,400.0
2025-05-01 14:30:00,3732.07,3732.77,3728.35,3732.37,400.0,3732.07,3732.77,3728.35,3732.37,400.0
2025-05-01 14:40:00,3732.51,3732.51,3732.51,3732.51,100.0,3732.51,3732.51,3732.51,3732.51,100.0
2025-05-01 14:50:00,3732.51,3732.51,3732.51,3732.51,0.0,3732.51,3732.51,3732.51,3732.51,0.0
2025-05-01 15:00:00,3732.51,3732.51,3732.51,3732.51,0.0,3732.51,3732.51,3732.51,3732.51,0.0
2025-05-01 15:10:00,3733.04,3733.04,3733.03,3733.04,100.0,3733.04,3733.04,3733.03,3733.04,100.0
2025-05-01 15:20:00,3737.41,3737.41,3735.33,3735.33,400.0,3737.41,3737.41,3735.33,3735.33,400.0
2025-05-01 15:30:00,3737.93,3737.93,3726.53,3726.54,1101.0,3737.93,3737.93,3726.53,3726.54,1101.0
2025-05-01 15:40:00,3734.13,3737.59,3734.13,3736.8,400.0,3734.13,3737.59,3734.13,3736.8,400.0
2025-05-01 15:50:00,3743.66,3746.11,3727.44,3727.44,3480.0,3743.66,3746.11,3727.44,3727.44,3480.0
2025-05-02 09:30:00,3790.87,3790.87,3775.0,3775.3,2047.0,3790.87,3790.87,3775.0,3775.3,2047.0
2025-05-02 09:40:00,3775.3,3775.3,3775.3,3775.3,0.0,3775.3,3775.3,3775.3,3775.3,0.0
2025-05-02 09:50:00,3764.27,3764.27,3754.33,3754.34,200.0,3764.27,3764.27,3754.33,3754.34,200.0
2025-05-02 10:00:00,3753.48,3754.12,3753.31,3754.12,800.0,3753.48,3754.12,3753.31,3754.12,800.0
2025-05-02 10:10:00,3752.86,3754.66,3752.85,3754.6,1321.0,3752.86,3754.66,3752.85,3754.6,1321.0
2025-05-02 10:20:00,3758.61,3758.61,3758.61,3758.61,100.0,3758.61,3758.61,3758.61,3758.61,100.0
2025-05-02 10:30:00,3767.56,3767.56,3767.55,3767.56,100.0,3767.56,3767.56,3767.55,3767.56,100.0
2025-05-02 10:40:00,3750.67,3750.67,3750.67,3750.67,100.0,3750.67,3750.67,3750.67,3750.67,100.0
2025-05-02 10:50:00,3740.53,3740.53,3740.04,3740.05,200.0,3740.53,3740.53,3740.04,3740.05,200.0
2025-05-02 11:00:00,3745.26,3745.26,3745.0,3745.0,200.0,3745.26,3745.26,3745.0,3745.0,200.0
2025-05-02 11:10:00,3745.0,3745.0,3745.0,3745.0,0.0,3745.0,3745.0,3745.0,3745.0,0.0
2025-05-02 11:20:00,3745.0,3745.0,3745.0,3745.0,0.0,3745.0,3745.0,3745.0,3745.0,0.0
2025-05-02 11:30:00,3743.83,3743.83,3743.41,3743.41,200.0,3743.83,3743.83,3743.41,3743.41,200.0
2025-05-02 11:40:00,3742.27,3742.27,3742.27,3742.27,100.0,3742.27,3742.27,3742.27,3742.27,100.0
2025-05-02 11:50:00,3742.27,3742.27,3742.27,3742.27,0.0,3742.27,3742.27,3742.27,3742.27,0.0
2025-05-02 12:00:00,3739.78,3742.39,3737.56,3742.39,435.0,3739.78,3742.39,3737.56,3742.39,435.0
2025-05-02 12:10:00,3743.85,3743.85,3743.84,3743.85,200.0,3743.85,3743.85,3743.84,3743.85,200.0
2025-05-02 12:20:00,3743.84,3743.85,3743.84,3743.85,200.0,3743.84,3743.85,3743.84,3743.85,200.0
2025-05-02 12:30:00,3743.36,3743.36,3743.36,3743.36,100.0,3743.36,3743.36,3743.36,3743.36,100.0
2025-05-02 12:40:00,3743.86,3750.66,3743.86,3750.66,308.0,3743.86,3750.66,3743.86,3750.66,308.0
2025-05-02 12:50:00,3752.93,3752.93,3752.92,3752.93,100.0,3752.93,3752.93,3752.92,3752.93,100.0
2025-05-02 13:00:00,3759.47,3760.8,3756.71,3760.8,300.0,3759.47,3760.8,3756.71,3760.8,300.0
2025-05-02 13:10:00,3760.8,3760.8,3760.8,3760.8,0.0,3760.8,3760.8,3760.8,3760.8,0.0
2025-05-02 13:20:00,3766.18,3766.18,3766.17,3766.18,100.0,3766.18,3766.18,3766.17,3766.18,100.0
2025-05-02 13:30:00,3764.76,3765.38,3764.76,3765.38,200.0,3764.76,3765.38,3764.76,3765.38,200.0
2025-05-02 13:40:00,3765.0,3765.0,3759.77,3759.77,200.0,3765.0,3765.0,3759.77,3759.77,200.0
2025-05-02 13:50:00,3757.92,3757.92,3757.92,3757.92,100.0,3757.92,3757.92,3757.92,3757.92,100.0
2025-05-02 14:00:00,3756.87,3756.87,3756.87,3756.87,100.0,3756.87,3756.87,3756.87,3756.87,100.0
2025-05-02 14:10:00,3752.0,3763.9,3752.0,3763.9,200.0,3752.0,3763.9,3752.0,3763.9,200.0
2025-05-02 14:20:00,3760.26,3760.26,3754.47,3754.64,482.0,3760.26,3760.26,3754.47,3754.64,482.0
2025-05-02 14:30:00,3753.38,3753.38,3749.76,3749.76,300.0,3753.38,3753.38,3749.76,3749.76,300.0
2025-05-02 14:40:00,3745.01,3745.01,3740.51,3740.51,331.0,3745.01,3745.01,3740.51,3740.51,331.0
2025-05-02 14:50:00,3746.96,3757.56,3746.95,3757.56,721.0,3746.96,3757.56,3746.95,3757.56,721.0
2025-05-02 15:00:00,3752.9,3762.97,3751.31,3762.97,618.0,3752.9,3762.97,3751.31,3762.97,618.0
2025-05-02 15:10:00,3762.97,3762.97,3762.97,3762.97,0.0,3762.97,3762.97,3762.97,3762.97,0.0
2025-05-02 15:20:00,3769.06,3770.0,3765.87,3765.87,501.0,3769.06,3770.0,3765.87,3765.87,501.0
2025-05-02 15:30:00,3764.41,3764.67,3762.68,3764.33,600.0,3764.41,3764.67,3762.68,3764.33,600.0
2025-05-02 15:40:00,3762.28,3762.28,3752.58,3754.86,652.0,3762.28,3762.28,3752.58,3754.86,652.0
2025-05-02 15:50:00,3755.32,3759.18,3751.0,3756.32,2404.0,3755.32,3759.18,3751.0,3756.32,2404.0
2025-05-05 09:30:00,3767.49,3767.49,3759.06,3759.06,1408.0,3767.49,3767.49,3759.06,3759.06,1408.0
2025-05-05 09:40:00,3753.56,3753.56,3734.9,3734.9,300.0,3753.56,3753.56,3734.9,3734.9,300.0
2025-05-05 09:50:00,3730.83,3730.83,3730.83,3730.83,100.0,3730.83,3730.83,3730.83,3730.83,100.0
2025-05-05 10:00:00,3732.52,3740.56,3732.52,3740.56,300.0,3732.52,3740.56,3732.52,3740.56,300.0
2025-05-05 10:10:00,3744.92,3744.93,3744.66,3744.66,200.0,3744.92,3744.93,3744.66,3744.66,200.0
2025-05-05 10:20:00,3751.63,3755.08,3751.63,3754.06,1111.0,3751.63,3755.08,3751.63,3754.06,1111.0
2025-05-05 10:30:00,3753.83,3756.94,3753.82,3753.86,1106.0,3753.83,3756.94,3753.82,3753.86,1106.0
2025-05-05 10:40:00,3755.81,3756.39,3755.81,3756.39,600.0,3755.81,3756.39,3755.81,3756.39,600.0
2025-05-05 10:50:00,3754.3,3758.15,3752.72,3756.13,3500.0,3754.3,3758.15,3752.72,3756.13,3500.0
2025-05-05 11:00:00,3756.13,3756.13,3751.6,3756.13,500.0,3756.13,3756.13,3751.6,3756.13,500.0
2025-05-05 11:10:00,3750.45,3750.45,3746.82,3746.82,329.0,3750.45,3750.45,3746.82,3746.82,329.0
2025-05-05 11:20:00,3753.82,3753.82,3746.18,3746.18,200.0,3753.82,3753.82,3746.18,3746.18,200.0
2025-05-05 11:30:00,3749.96,3749.97,3745.85,3745.85,200.0,3749.96,3749.97,3745.85,3745.85,200.0
2025-05-05 11:40:00,3751.84,3758.61,3750.18,3758.61,8578.0,3751.84,3758.61,3750.18,3758.61,8578.0
2025-05-05 11:50:00,3759.55,3759.55,3758.0,3758.0,300.0,3759.55,3759.55,3758.0,3758.0,300.0
2025-05-05 12:00:00,3758.0,3758.0,3758.0,3758.0,0.0,3758.0,3758.0,3758.0,3758.0,0.0
2025-05-05 12:10:00,3759.15,3759.15,3759.15,3759.15,100.0,3759.15,3759.15,3759.15,3759.15,100.0
2025-05-05 12:20:00,3759.15,3759.15,3759.15,3759.15,0.0,3759.15,3759.15,3759.15,3759.15,0.0
2025-05-05 12:30:00,3767.24,3767.24,3767.24,3767.24,100.0,3767.24,3767.24,3767.24,3767.24,100.0
2025-05-05 12:40:00,3766.37,3766.37,3766.37,3766.37,100.0,3766.37,3766.37,3766.37,3766.37,100.0
2025-05-05 12:50:00,3762.0,3762.0,3759.86,3759.86,202.0,3762.0,3762.0,3759.86,3759.86,202.0
2025-05-05 13:00:00,3756.88,3768.62,3756.88,3768.62,400.0,3756.88,3768.62,3756.88,3768.62,400.0
2025-05-05 13:10:00,3765.14,3765.15,3760.29,3760.29,221.0,3765.14,3765.15,3760.29,3760.29,221.0
2025-05-05 13:20:00,3762.47,3762.47,3762.47,3762.47,100.0,3762.47,3762.47,3762.47,3762.47,100.0
2025-05-05 13:30:00,3765.46,3768.87,3765.46,3768.86,400.0,3765.46,3768.87,3765.46,3768.86,400.0
2025-05-05 13:40:00,3768.0,3777.5,3768.0,3777.5,340.0,3768.0,3777.5,3768.0,3777.5,340.0
2025-05-05 13:50:00,3777.04,3780.27,3777.04,3778.79,600.0,3777.04,3780.27,3777.04,3778.79,600.0
2025-05-05 14:00:00,3778.36,3778.36,3778.36,3778.36,154.0,3778.36,3778.36,3778.36,3778.36,154.0
2025-05-05 14:10:00,3778.97,3778.97,3778.96,3778.97,100.0,3778.97,3778.97,3778.96,3778.97,100.0
2025-05-05 14:20:00,3780.7,3780.91,3780.69,3780.91,300.0,3780.7,3780.91,3780.69,3780.91,300.0
2025-05-05 14:30:00,3778.87,3782.36,3770.89,3782.36,602.0,3778.87,3782.36,3770.89,3782.36,602.0
2025-05-05 14:40:00,3782.19,3783.23,3782.19,3783.23,300.0,3782.19,3783.23,3782.19,3783.23,300.0
2025-05-05 14:50:00,3781.66,3781.66,3781.66,3781.66,100.0,3781.66,3781.66,3781.66,3781.66,100.0
2025-05-05 15:00:00,3781.66,3781.66,3781.66,3781.66,0.0,3781.66,3781.66,3781.66,3781.66,0.0
2025-05-05 15:10:00,3777.44,3777.44,3777.43,3777.44,100.0,3777.44,3777.44,3777.43,3777.44,100.0
2025-05-05 15:20:00,3772.62,3774.83,3772.62,3772.64,313.0,3772.62,3774.83,3772.62,3772.64,313.0
2025-05-05 15:30:00,3772.66,3774.7,3768.81,3774.7,783.0,3772.66,3774.7,3768.81,3774.7,783.0
2025-05-05 15:40:00,3774.77,3774.77,3769.3,3769.3,707.0,3774.77,3774.77,3769.3,3769.3,707.0
2025-05-05 15:50:00,3770.78,3779.15,3770.77,3773.15,1504.0,3770.78,3779.15,3770.77,3773.15,1504.0
2025-05-06 09:30:00,3768.06,3772.07,3758.83,3765.89,1072.0,3768.06,3772.07,3758.83,3765.89,1072.0
2025-05-06 09:40:00,3747.72,3747.72,3747.72,3747.72,206.0,3747.72,3747.72,3747.72,3747.72,206.0
2025-05-06 09:50:00,3739.83,3739.83,3739.82,3739.83,200.0,3739.83,3739.83,3739.82,3739.83,200.0
2025-05-06 10:00:00,3740.91,3740.91,3740.91,3740.91,100.0,3740.91,3740.91,3740.91,3740.91,100.0
2025-05-06 10:10:00,3738.46,3740.94,3738.46,3739.69,353.0,3738.46,3740.94,3738.46,3739.69,353.0
2025-05-06 10:20:00,3750.69,3762.95,3750.69,3762.95,781.0,3750.69,3762.95,3750.69,3762.95,781.0
2025-05-06 10:30:00,3762.95,3762.95,3762.95,3762.95,0.0,3762.95,3762.95,3762.95,3762.95,0.0
2025-05-06 10:40:00,3766.46,3766.46,3753.0,3763.26,480.0,3766.46,3766.46,3753.0,3763.26,480.0
2025-05-06 10:50:00,3763.26,3763.26,3763.26,3763.26,0.0,3763.26,3763.26,3763.26,3763.26,0.0
2025-05-06 11:00:00,3757.99,3757.99,3756.72,3756.72,857.0,3757.99,3757.99,3756.72,3756.72,857.0
2025-05-06 11:10:00,3756.56,3756.56,3754.56,3754.56,500.0,3756.56,3756.56,3754.56,3754.56,500.0
2025-05-06 11:20:00,3754.56,3754.56,3754.56,3754.56,0.0,3754.56,3754.56,3754.56,3754.56,0.0
2025-05-06 11:30:00,3765.2,3768.7,3765.2,3768.7,300.0,3765.2,3768.7,3765.2,3768.7,300.0
2025-05-06 11:40:00,3768.7,3768.7,3768.7,3768.7,0.0,3768.7,3768.7,3768.7,3768.7,0.0
2025-05-06 11:50:00,3759.98,3759.98,3758.68,3758.68,200.0,3759.98,3759.98,3758.68,3758.68,200.0
2025-05-06 12:00:00,3756.08,3756.33,3756.07,3756.33,402.0,3756.08,3756.33,3756.07,3756.33,402.0
2025-05-06 12:10:00,3766.45,3773.49,3766.45,3769.92,305.0,3766.45,3773.49,3766.45,3769.92,305.0
2025-05-06 12:20:00,3764.83,3764.83,3764.83,3764.83,125.0,3764.83,3764.83,3764.83,3764.83,125.0
2025-05-06 12:30:00,3752.76,3752.76,3752.76,3752.76,100.0,3752.76,3752.76,3752.76,3752.76,100.0
2025-05-06 12:40:00,3754.18,3754.18,3751.15,3751.15,300.0,3754.18,3754.18,3751.15,3751.15,300.0
2025-05-06 12:50:00,3743.09,3743.09,3741.91,3741.91,308.0,3743.09,3743.09,3741.91,3741.91,308.0
2025-05-06 13:00:00,3747.69,3747.69,3747.69,3747.69,100.0,3747.69,3747.69,3747.69,3747.69,100.0
2025-05-06 13:10:00,3743.6,3743.6,3743.6,3743.6,200.0,3743.6,3743.6,3743.6,3743.6,200.0
2025-05-06 13:20:00,3743.6,3743.6,3743.6,3743.6,0.0,3743.6,3743.6,3743.6,3743.6,0.0
2025-05-06 13:30:00,3743.53,3743.53,3743.52,3743.53,100.0,3743.53,3743.53,3743.52,3743.53,100.0
2025-05-06 13:40:00,3743.53,3743.53,3743.53,3743.53,0.0,3743.53,3743.53,3743.53,3743.53,0.0
2025-05-06 13:50:00,3743.53,3743.53,3743.53,3743.53,0.0,3743.53,3743.53,3743.53,3743.53,0.0
2025-05-06 14:00:00,3743.53,3743.53,3743.53,3743.53,0.0,3743.53,3743.53,3743.53,3743.53,0.0
2025-05-06 14:10:00,3743.53,3743.53,3743.53,3743.53,0.0,3743.53,3743.53,3743.53,3743.53,0.0
2025-05-06 14:20:00,3743.53,3743.53,3743.53,3743.53,0.0,3743.53,3743.53,3743.53,3743.53,0.0
2025-05-06 14:30:00,3743.53,3743.53,3743.53,3743.53,0.0,3743.53,3743.53,3743.53,3743.53,0.0
2025-05-06 14:40:00,3751.07,3751.07,3747.71,3747.72,300.0,3751.07,3751.07,3747.71,3747.72,300.0
2025-05-06 14:50:00,3747.72,3747.72,3747.72,3747.72,0.0,3747.72,3747.72,3747.72,3747.72,0.0
2025-05-06 15:00:00,3747.72,3747.72,3747.72,3747.72,0.0,3747.72,3747.72,3747.72,3747.72,0.0
2025-05-06 15:10:00,3749.11,3749.11,3749.11,3749.11,100.0,3749.11,3749.11,3749.11,3749.11,100.0
2025-05-06 15:20:00,3749.11,3749.11,3749.11,3749.11,0.0,3749.11,3749.11,3749.11,3749.11,0.0
2025-05-06 15:30:00,3744.68,3744.68,3744.68,3744.68,100.0,3744.68,3744.68,3744.68,3744.68,100.0
2025-05-06 15:40:00,3741.53,3741.53,3741.53,3741.53,100.0,3741.53,3741.53,3741.53,3741.53,100.0
2025-05-06 15:50:00,3741.51,3753.39,3733.9,3748.01,4644.0,3741.51,3753.39,3733.9,3748.01,4644.0
2025-05-07 09:30:00,3740.15,3765.0,3740.15,3765.0,949.0,3740.15,3765.0,3740.15,3765.0,949.0
2025-05-07 09:40:00,3766.61,3766.61,3766.6,3766.61,100.0,3766.61,3766.61,3766.6,3766.61,100.0
2025-05-07 09:50:00,3768.46,3773.04,3768.46,3773.04,287.0,3768.46,3773.04,3768.46,3773.04,287.0
2025-05-07 10:00:00,3768.75,3768.75,3768.75,3768.75,100.0,3768.75,3768.75,3768.75,3768.75,100.0
2025-05-07 10:10:00,3768.75,3768.75,3768.75,3768.75,0.0,3768.75,3768.75,3768.75,3768.75,0.0
2025-05-07 10:20:00,3757.12,3757.12,3757.12,3757.12,126.0,3757.12,3757.12,3757.12,3757.12,126.0
2025-05-07 10:30:00,3757.12,3757.12,3757.12,3757.12,0.0,3757.12,3757.12,3757.12,3757.12,0.0
2025-05-07 10:40:00,3757.12,3757.12,3757.12,3757.12,0.0,3757.12,3757.12,3757.12,3757.12,0.0
2025-05-07 10:50:00,3750.08,3750.08,3750.08,3750.08,100.0,3750.08,3750.08,3750.08,3750.08,100.0
2025-05-07 11:00:00,3750.08,3750.08,3750.08,3750.08,0.0,3750.08,3750.08,3750.08,3750.08,0.0
2025-05-07 11:10:00,3745.0,3745.0,3745.0,3745.0,100.0,3745.0,3745.0,3745.0,3745.0,100.0
2025-05-07 11:20:00,3745.0,3745.0,3745.0,3745.0,0.0,3745.0,3745.0,3745.0,3745.0,0.0
2025-05-07 11:30:00,3750.4,3750.4,3750.0,3750.0,200.0,3750.4,3750.4,3750.0,3750.0,200.0
2025-05-07 11:40:00,3740.3,3748.0,3740.3,3748.0,590.0,3740.3,3748.0,3740.3,3748.0,590.0
2025-05-07 11:50:00,3748.0,3748.0,3748.0,3748.0,0.0,3748.0,3748.0,3748.0,3748.0,0.0
2025-05-07 12:00:00,3752.38,3752.38,3752.38,3752.38,100.0,3752.38,3752.38,3752.38,3752.38,100.0
2025-05-07 12:10:00,3751.2,3751.2,3751.2,3751.2,100.0,3751.2,3751.2,3751.2,3751.2,100.0
2025-05-07 12:20:00,3751.2,3751.2,3751.2,3751.2,0.0,3751.2,3751.2,3751.2,3751.2,0.0
2025-05-07 12:30:00,3751.2,3751.2,3751.2,3751.2,0.0,3751.2,3751.2,3751.2,3751.2,0.0
2025-05-07 12:40:00,3759.76,3759.76,3759.76,3759.76,312.0,3759.76,3759.76,3759.76,3759.76,312.0
2025-05-07 12:50:00,3757.51,3763.05,3757.5,3763.05,301.0,3757.51,3763.05,3757.5,3763.05,301.0
2025-05-07 13:00:00,3762.41,3762.42,3762.41,3762.41,100.0,3762.41,3762.42,3762.41,3762.41,100.0
2025-05-07 13:10:00,3762.41,3762.41,3762.41,3762.41,0.0,3762.41,3762.41,3762.41,3762.41,0.0
2025-05-07 13:20:00,3763.0,3765.68,3762.23,3765.68,800.0,3763.0,3765.68,3762.23,3765.68,800.0
2025-05-07 13:30:00,3765.68,3765.68,3765.68,3765.68,0.0,3765.68,3765.68,3765.68,3765.68,0.0
2025-05-07 13:40:00,3765.68,3765.68,3765.68,3765.68,0.0,3765.68,3765.68,3765.68,3765.68,0.0
2025-05-07 13:50:00,3759.49,3759.49,3751.32,3751.32,200.0,3759.49,3759.49,3751.32,3751.32,200.0
2025-05-07 14:00:00,3746.74,3754.5,3746.73,3752.8,1400.0,3746.74,3754.5,3746.73,3752.8,1400.0
2025-05-07 14:10:00,3748.71,3760.82,3748.71,3760.82,600.0,3748.71,3760.82,3748.71,3760.82,600.0
2025-05-07 14:20:00,3752.07,3758.47,3752.07,3758.47,200.0,3752.07,3758.47,3752.07,3758.47,200.0
2025-05-07 14:30:00,3758.46,3758.47,3758.46,3758.46,100.0,3758.46,3758.47,3758.46,3758.46,100.0
2025-05-07 14:40:00,3758.46,3758.46,3758.46,3758.46,0.0,3758.46,3758.46,3758.46,3758.46,0.0
2025-05-07 14:50:00,3758.46,3758.46,3758.46,3758.46,0.0,3758.46,3758.46,3758.46,3758.46,0.0
2025-05-07 15:00:00,3761.14,3762.1,3759.22,3762.1,300.0,3761.14,3762.1,3759.22,3762.1,300.0
2025-05-07 15:10:00,3760.68,3760.68,3760.68,3760.68,200.0,3760.68,3760.68,3760.68,3760.68,200.0
2025-05-07 15:20:00,3756.68,3757.01,3756.67,3757.01,200.0,3756.68,3757.01,3756.67,3757.01,200.0
2025-05-07 15:30:00,3746.07,3746.45,3738.3,3746.45,800.0,3746.07,3746.45,3738.3,3746.45,800.0
2025-05-07 15:40:00,3747.47,3756.96,3741.71,3750.94,1300.0,3747.47,3756.96,3741.71,3750.94,1300.0
2025-05-07 15:50:00,3747.68,3747.68,3741.92,3746.63,1526.0,3747.68,3747.68,3741.92,3746.63,1526.0
2025-05-08 09:30:00,3742.2,3742.2,3742.2,3742.2,530.0,3742.2,3742.2,3742.2,3742.2,530.0
2025-05-08 09:40:00,3742.2,3742.2,3742.2,3742.2,0.0,3742.2,3742.2,3742.2,3742.2,0.0
2025-05-08 09:50:00,3727.11,3727.11,3719.66,3719.67,1000.0,3727.11,3727.11,3719.66,3719.67,1000.0
2025-05-08 10:00:00,3715.91,3726.66,3715.91,3723.12,700.0,3715.91,3726.66,3715.91,3723.12,700.0
2025-05-08 10:10:00,3720.96,3720.96,3717.0,3720.19,400.0,3720.96,3720.96,3717.0,3720.19,400.0
2025-05-08 10:20:00,3720.19,3720.19,3720.19,3720.19,0.0,3720.19,3720.19,3720.19,3720.19,0.0
2025-05-08 10:30:00,3720.19,3720.19,3720.19,3720.19,0.0,3720.19,3720.19,3720.19,3720.19,0.0
2025-05-08 10:40:00,3715.21,3715.21,3715.21,3715.21,100.0,3715.21,3715.21,3715.21,3715.21,100.0
2025-05-08 10:50:00,3715.21,3715.21,3715.21,3715.21,0.0,3715.21,3715.21,3715.21,3715.21,0.0
2025-05-08 11:00:00,3690.92,3690.92,3672.34,3672.34,500.0,3690.92,3690.92,3672.34,3672.34,500.0
2025-05-08 11:10:00,3679.41,3679.41,3679.4,3679.41,100.0,3679.41,3679.41,3679.4,3679.41,100.0
2025-05-08 11:20:00,3703.83,3708.06,3703.83,3708.06,200.0,3703.83,3708.06,3703.83,3708.06,200.0
2025-05-08 11:30:00,3708.06,3708.06,3708.06,3708.06,0.0,3708.06,3708.06,3708.06,3708.06,0.0
2025-05-08 11:40:00,3716.42,3716.42,3715.92,3715.93,346.0,3716.42,3716.42,3715.92,3715.93,346.0
2025-05-08 11:50:00,3720.09,3720.09,3720.09,3720.09,100.0,3720.09,3720.09,3720.09,3720.09,100.0
2025-05-08 12:00:00,3720.09,3720.09,3720.09,3720.09,0.0,3720.09,3720.09,3720.09,3720.09,0.0
2025-05-08 12:10:00,3704.99,3704.99,3697.96,3697.96,400.0,3704.99,3704.99,3697.96,3697.96,400.0
2025-05-08 12:20:00,3697.39,3697.39,3697.38,3697.39,600.0,3697.39,3697.39,3697.38,3697.39,600.0
2025-05-08 12:30:00,3697.39,3697.39,3697.39,3697.39,0.0,3697.39,3697.39,3697.39,3697.39,0.0
2025-05-08 12:40:00,3696.64,3696.64,3696.64,3696.64,100.0,3696.64,3696.64,3696.64,3696.64,100.0
2025-05-08 12:50:00,3699.88,3699.88,3699.88,3699.88,107.0,3699.88,3699.88,3699.88,3699.88,107.0
2025-05-08 13:00:00,3699.88,3699.88,3699.88,3699.88,0.0,3699.88,3699.88,3699.88,3699.88,0.0
2025-05-08 13:10:00,3699.88,3699.88,3699.88,3699.88,0.0,3699.88,3699.88,3699.88,3699.88,0.0
2025-05-08 13:20:00,3699.88,3699.88,3699.88,3699.88,0.0,3699.88,3699.88,3699.88,3699.88,0.0
2025-05-08 13:30:00,3679.34,3679.34,3679.34,3679.34,100.0,3679.34,3679.34,3679.34,3679.34,100.0
2025-05-08 13:40:00,3679.34,3679.34,3679.34,3679.34,0.0,3679.34,3679.34,3679.34,3679.34,0.0
2025-05-08 13:50:00,3670.08,3670.08,3663.63,3663.63,300.0,3670.08,3670.08,3663.63,3663.63,300.0
2025-05-08 14:00:00,3658.15,3662.77,3658.15,3662.77,201.0,3658.15,3662.77,3658.15,3662.77,201.0
2025-05-08 14:10:00,3664.04,3665.94,3664.04,3665.94,200.0,3664.04,3665.94,3664.04,3665.94,200.0
2025-05-08 14:20:00,3673.35,3676.02,3673.35,3676.02,300.0,3673.35,3676.02,3673.35,3676.02,300.0
2025-05-08 14:30:00,3680.0,3680.0,3680.0,3680.0,100.0,3680.0,3680.0,3680.0,3680.0,100.0
2025-05-08 14:40:00,3682.79,3683.07,3682.79,3683.07,200.0,3682.79,3683.07,3682.79,3683.07,200.0
2025-05-08 14:50:00,3683.26,3687.88,3683.26,3685.73,400.0,3683.26,3687.88,3683.26,3685.73,400.0
2025-05-08 15:00:00,3685.73,3685.73,3685.73,3685.73,0.0,3685.73,3685.73,3685.73,3685.73,0.0
2025-05-08 15:10:00,3674.34,3674.34,3674.34,3674.34,100.0,3674.34,3674.34,3674.34,3674.34,100.0
2025-05-08 15:20:00,3678.83,3685.86,3678.82,3685.86,545.0,3678.83,3685.86,3678.82,3685.86,545.0
2025-05-08 15:30:00,3681.48,3682.26,3681.48,3682.26,334.0,3681.48,3682.26,3681.48,3682.26,334.0
2025-05-08 15:40:00,3672.96,3672.96,3672.95,3672.95,200.0,3672.96,3672.96,3672.95,3672.95,200.0
2025-05-08 15:50:00,3669.38,3675.92,3669.15,3674.18,1400.0,3669.38,3675.92,3669.15,3674.18,1400.0
2025-05-09 09:30:00,3700.54,3700.54,3700.54,3700.54,586.0,3700.54,3700.54,3700.54,3700.54,586.0
2025-05-09 09:40:00,3675.0,3675.0,3636.99,3652.91,600.0,3675.0,3675.0,3636.99,3652.91,600.0
2025-05-09 09:50:00,3652.91,3652.91,3652.91,3652.91,0.0,3652.91,3652.91,3652.91,3652.91,0.0
2025-05-09 10:00:00,3652.91,3652.91,3652.91,3652.91,0.0,3652.91,3652.91,3652.91,3652.91,0.0
2025-05-09 10:10:00,3661.72,3663.02,3661.4,3661.4,700.0,3661.72,3663.02,3661.4,3661.4,700.0
2025-05-09 10:20:00,3652.8,3652.8,3652.79,3652.79,400.0,3652.8,3652.8,3652.79,3652.79,400.0
2025-05-09 10:30:00,3652.64,3652.64,3652.63,3652.64,100.0,3652.64,3652.64,3652.63,3652.64,100.0
2025-05-09 10:40:00,3656.54,3656.54,3656.54,3656.54,100.0,3656.54,3656.54,3656.54,3656.54,100.0
2025-05-09 10:50:00,3645.4,3645.4,3645.4,3645.4,300.0,3645.4,3645.4,3645.4,3645.4,300.0
2025-05-09 11:00:00,3655.58,3655.58,3655.58,3655.58,100.0,3655.58,3655.58,3655.58,3655.58,100.0
2025-05-09 11:10:00,3655.58,3655.58,3655.58,3655.58,0.0,3655.58,3655.58,3655.58,3655.58,0.0
2025-05-09 11:20:00,3655.58,3655.58,3655.58,3655.58,0.0,3655.58,3655.58,3655.58,3655.58,0.0
2025-05-09 11:30:00,3655.58,3655.58,3655.58,3655.58,0.0,3655.58,3655.58,3655.58,3655.58,0.0
2025-05-09 11:40:00,3665.96,3668.74,3665.96,3668.74,230.0,3665.96,3668.74,3665.96,3668.74,230.0
2025-05-09 11:50:00,3667.78,3670.14,3667.78,3670.14,200.0,3667.78,3670.14,3667.78,3670.14,200.0
2025-05-09 12:00:00,3674.56,3674.56,3674.56,3674.56,225.0,3674.56,3674.56,3674.56,3674.56,225.0
2025-05-09 12:10:00,3674.56,3674.56,3674.56,3674.56,0.0,3674.56,3674.56,3674.56,3674.56,0.0
2025-05-09 12:20:00,3658.41,3658.41,3658.41,3658.41,100.0,3658.41,3658.41,3658.41,3658.41,100.0
2025-05-09 12:30:00,3658.41,3658.41,3658.41,3658.41,0.0,3658.41,3658.41,3658.41,3658.41,0.0
2025-05-09 12:40:00,3652.0,3652.87,3652.0,3652.87,200.0,3652.0,3652.87,3652.0,3652.87,200.0
2025-05-09 12:50:00,3652.87,3652.87,3652.87,3652.87,0.0,3652.87,3652.87,3652.87,3652.87,0.0
2025-05-09 13:00:00,3650.21,3650.21,3650.21,3650.21,100.0,3650.21,3650.21,3650.21,3650.21,100.0
2025-05-09 13:10:00,3651.5,3651.5,3651.49,3651.5,100.0,3651.5,3651.5,3651.49,3651.5,100.0
2025-05-09 13:20:00,3651.5,3651.5,3651.5,3651.5,0.0,3651.5,3651.5,3651.5,3651.5,0.0
2025-05-09 13:30:00,3651.5,3651.5,3651.5,3651.5,0.0,3651.5,3651.5,3651.5,3651.5,0.0
2025-05-09 13:40:00,3656.73,3656.73,3656.73,3656.73,100.0,3656.73,3656.73,3656.73,3656.73,100.0
2025-05-09 13:50:00,3656.73,3656.73,3656.73,3656.73,0.0,3656.73,3656.73,3656.73,3656.73,0.0
2025-05-09 14:00:00,3669.38,3669.69,3669.38,3669.69,300.0,3669.38,3669.69,3669.38,3669.69,300.0
2025-05-09 14:10:00,3669.69,3669.69,3669.69,3669.69,0.0,3669.69,3669.69,3669.69,3669.69,0.0
2025-05-09 14:20:00,3669.69,3669.69,3669.69,3669.69,0.0,3669.69,3669.69,3669.69,3669.69,0.0
2025-05-09 14:30:00,3669.69,3669.69,3669.69,3669.69,0.0,3669.69,3669.69,3669.69,3669.69,0.0
2025-05-09 14:40:00,3677.73,3677.73,3669.01,3669.01,1100.0,3677.73,3677.73,3669.01,3669.01,1100.0
2025-05-09 14:50:00,3669.01,3669.01,3669.01,3669.01,0.0,3669.01,3669.01,3669.01,3669.01,0.0
2025-05-09 15:00:00,3667.9,3667.9,3664.65,3664.65,200.0,3667.9,3667.9,3664.65,3664.65,200.0
2025-05-09 15:10:00,3670.71,3670.71,3661.86,3661.86,1100.0,3670.71,3670.71,3661.86,3661.86,1100.0
2025-05-09 15:20:00,3660.49,3662.85,3657.5,3661.7,800.0,3660.49,3662.85,3657.5,3661.7,800.0
2025-05-09 15:30:00,3664.41,3664.41,3664.4,3664.41,100.0,3664.41,3664.41,3664.4,3664.41,100.0
2025-05-09 15:40:00,3665.84,3670.1,3665.84,3668.34,305.0,3665.84,3670.1,3665.84,3668.34,305.0
2025-05-09 15:50:00,3669.57,3669.57,3658.7,3662.07,996.0,3669.57,3669.57,3658.7,3662.07,996.0
2025-05-12 09:30:00,3699.07,3706.09,3565.02,3593.73,2864.0,3699.07,3706.09,3565.02,3593.73,2864.0
2025-05-12 09:40:00,3607.91,3608.92,3596.02,3596.02,500.0,3607.91,3608.92,3596.02,3596.02,500.0
2025-05-12 09:50:00,3608.14,3618.61,3606.46,3606.46,1173.0,3608.14,3618.61,3606.46,3606.46,1173.0
2025-05-12 10:00:00,3594.38,3594.38,3588.71,3588.72,400.0,3594.38,3594.38,3588.71,3588.72,400.0
2025-05-12 10:10:00,3594.37,3614.62,3594.37,3614.62,800.0,3594.37,3614.62,3594.37,3614.62,800.0
2025-05-12 10:20:00,3614.62,3614.62,3614.62,3614.62,0.0,3614.62,3614.62,3614.62,3614.62,0.0
2025-05-12 10:30:00,3631.28,3636.2,3631.27,3636.2,200.0,3631.28,3636.2,3631.27,3636.2,200.0
2025-05-12 10:40:00,3636.06,3636.06,3633.57,3633.57,600.0,3636.06,3636.06,3633.57,3633.57,600.0
2025-05-12 10:50:00,3636.0,3636.0,3636.0,3636.0,200.0,3636.0,3636.0,3636.0,3636.0,200.0
2025-05-12 11:00:00,3630.18,3630.18,3621.5,3622.97,500.0,3630.18,3630.18,3621.5,3622.97,500.0
2025-05-12 11:10:00,3621.66,3621.66,3598.47,3612.24,300.0,3621.66,3621.66,3598.47,3612.24,300.0
2025-05-12 11:20:00,3609.39,3609.39,3598.77,3598.78,200.0,3609.39,3609.39,3598.77,3598.78,200.0
2025-05-12 11:30:00,3603.44,3603.44,3599.05,3599.05,200.0,3603.44,3603.44,3599.05,3599.05,200.0
2025-05-12 11:40:00,3581.27,3581.27,3581.27,3581.27,100.0,3581.27,3581.27,3581.27,3581.27,100.0
2025-05-12 11:50:00,3587.67,3600.0,3587.67,3600.0,306.0,3587.67,3600.0,3587.67,3600.0,306.0
2025-05-12 12:00:00,3601.07,3601.08,3601.07,3601.07,100.0,3601.07,3601.08,3601.07,3601.07,100.0
2025-05-12 12:10:00,3601.07,3601.07,3601.07,3601.07,0.0,3601.07,3601.07,3601.07,3601.07,0.0
2025-05-12 12:20:00,3601.07,3601.07,3601.07,3601.07,0.0,3601.07,3601.07,3601.07,3601.07,0.0
2025-05-12 12:30:00,3620.0,3626.72,3620.0,3626.72,500.0,3620.0,3626.72,3620.0,3626.72,500.0
2025-05-12 12:40:00,3633.41,3633.41,3633.41,3633.41,100.0,3633.41,3633.41,3633.41,3633.41,100.0
2025-05-12 12:50:00,3646.31,3646.31,3646.3,3646.31,100.0,3646.31,3646.31,3646.3,3646.31,100.0
2025-05-12 13:00:00,3644.68,3644.68,3644.68,3644.68,100.0,3644.68,3644.68,3644.68,3644.68,100.0
2025-05-12 13:10:00,3644.68,3644.68,3644.68,3644.68,0.0,3644.68,3644.68,3644.68,3644.68,0.0
2025-05-12 13:20:00,3635.96,3635.96,3635.95,3635.96,100.0,3635.96,3635.96,3635.95,3635.96,100.0
2025-05-12 13:30:00,3640.28,3640.28,3640.28,3640.28,100.0,3640.28,3640.28,3640.28,3640.28,100.0
2025-05-12 13:40:00,3640.28,3640.28,3640.28,3640.28,0.0,3640.28,3640.28,3640.28,3640.28,0.0
2025-05-12 13:50:00,3629.1,3640.32,3629.1,3639.7,600.0,3629.1,3640.32,3629.1,3639.7,600.0
2025-05-12 14:00:00,3642.44,3642.44,3630.05,3631.45,400.0,3642.44,3642.44,3630.05,3631.45,400.0
2025-05-12 14:10:00,3629.76,3640.34,3629.54,3640.34,900.0,3629.76,3640.34,3629.54,3640.34,900.0
2025-05-12 14:20:00,3640.34,3640.34,3640.34,3640.34,0.0,3640.34,3640.34,3640.34,3640.34,0.0
2025-05-12 14:30:00,3640.34,3640.34,3640.34,3640.34,0.0,3640.34,3640.34,3640.34,3640.34,0.0
2025-05-12 14:40:00,3640.34,3640.34,3640.34,3640.34,0.0,3640.34,3640.34,3640.34,3640.34,0.0
2025-05-12 14:50:00,3656.64,3656.64,3656.63,3656.64,100.0,3656.64,3656.64,3656.63,3656.64,100.0
2025-05-12 15:00:00,3636.99,3654.61,3636.99,3654.61,200.0,3636.99,3654.61,3636.99,3654.61,200.0
2025-05-12 15:10:00,3654.6,3655.0,3654.59,3655.0,200.0,3654.6,3655.0,3654.59,3655.0,200.0
2025-05-12 15:20:00,3654.88,3663.16,3654.88,3663.16,609.0,3654.88,3663.16,3654.88,3663.16,609.0
2025-05-12 15:30:00,3662.41,3662.42,3653.57,3654.76,1279.0,3662.41,3662.42,3653.57,3654.76,1279.0
2025-05-12 15:40:00,3655.62,3658.15,3655.62,3656.4,400.0,3655.62,3658.15,3655.62,3656.4,400.0
2025-05-12 15:50:00,3661.6,3663.52,3661.28,3661.9,1964.0,3661.6,3663.52,3661.28,3661.9,1964.0
2025-05-13 09:30:00,3665.0,3667.09,3665.0,3667.09,733.0,3665.0,3667.09,3665.0,3667.09,733.0
2025-05-13 09:40:00,3667.09,3667.09,3667.09,3667.09,0.0,3667.09,3667.09,3667.09,3667.09,0.0
2025-05-13 09:50:00,3663.87,3663.87,3663.87,3663.87,100.0,3663.87,3663.87,3663.87,3663.87,100.0
2025-05-13 10:00:00,3664.77,3664.77,3664.77,3664.77,100.0,3664.77,3664.77,3664.77,3664.77,100.0
2025-05-13 10:10:00,3678.26,3678.26,3678.25,3678.26,100.0,3678.26,3678.26,3678.25,3678.26,100.0
2025-05-13 10:20:00,3694.84,3694.84,3678.25,3680.29,528.0,3694.84,3694.84,3678.25,3680.29,528.0
2025-05-13 10:30:00,3671.36,3671.36,3671.35,3671.36,100.0,3671.36,3671.36,3671.35,3671.36,100.0
2025-05-13 10:40:00,3673.0,3673.0,3672.99,3673.0,100.0,3673.0,3673.0,3672.99,3673.0,100.0
2025-05-13 10:50:00,3670.0,3673.11,3670.0,3673.11,200.0,3670.0,3673.11,3670.0,3673.11,200.0
2025-05-13 11:00:00,3679.05,3682.3,3679.05,3679.31,300.0,3679.05,3682.3,3679.05,3679.31,300.0
2025-05-13 11:10:00,3679.31,3679.31,3679.31,3679.31,0.0,3679.31,3679.31,3679.31,3679.31,0.0
2025-05-13 11:20:00,3683.32,3683.32,3683.32,3683.32,100.0,3683.32,3683.32,3683.32,3683.32,100.0
2025-05-13 11:30:00,3683.32,3683.32,3683.32,3683.32,0.0,3683.32,3683.32,3683.32,3683.32,0.0
2025-05-13 11:40:00,3683.32,3683.32,3683.32,3683.32,0.0,3683.32,3683.32,3683.32,3683.32,0.0
2025-05-13 11:50:00,3669.52,3678.25,3666.02,3666.02,800.0,3669.52,3678.25,3666.02,3666.02,800.0
2025-05-13 12:00:00,3663.57,3663.57,3660.84,3660.85,400.0,3663.57,3663.57,3660.84,3660.85,400.0
2025-05-13 12:10:00,3664.01,3664.01,3664.0,3664.01,100.0,3664.01,3664.01,3664.0,3664.01,100.0
2025-05-13 12:20:00,3667.32,3667.32,3667.32,3667.32,100.0,3667.32,3667.32,3667.32,3667.32,100.0
2025-05-13 12:30:00,3667.32,3667.32,3667.32,3667.32,0.0,3667.32,3667.32,3667.32,3667.32,0.0
2025-05-13 12:40:00,3656.02,3656.02,3656.01,3656.02,100.0,3656.02,3656.02,3656.01,3656.02,100.0
2025-05-13 12:50:00,3649.43,3649.43,3643.0,3643.0,1063.0,3649.43,3649.43,3643.0,3643.0,1063.0
2025-05-13 13:00:00,3643.0,3643.0,3643.0,3643.0,0.0,3643.0,3643.0,3643.0,3643.0,0.0
2025-05-13 13:10:00,3643.0,3643.0,3643.0,3643.0,0.0,3643.0,3643.0,3643.0,3643.0,0.0
2025-05-13 13:20:00,3643.24,3653.95,3638.98,3653.95,700.0,3643.24,3653.95,3638.98,3653.95,700.0
2025-05-13 13:30:00,3656.78,3656.78,3653.68,3655.04,300.0,3656.78,3656.78,3653.68,3655.04,300.0
2025-05-13 13:40:00,3655.04,3655.04,3655.04,3655.04,0.0,3655.04,3655.04,3655.04,3655.04,0.0
2025-05-13 13:50:00,3655.04,3655.04,3655.04,3655.04,0.0,3655.04,3655.04,3655.04,3655.04,0.0
2025-05-13 14:00:00,3655.04,3655.04,3655.04,3655.04,0.0,3655.04,3655.04,3655.04,3655.04,0.0
2025-05-13 14:10:00,3655.04,3655.04,3655.04,3655.04,0.0,3655.04,3655.04,3655.04,3655.04,0.0
2025-05-13 14:20:00,3655.04,3655.04,3655.04,3655.04,0.0,3655.04,3655.04,3655.04,3655.04,0.0
2025-05-13 14:30:00,3655.04,3655.04,3655.04,3655.04,0.0,3655.04,3655.04,3655.04,3655.04,0.0
2025-05-13 14:40:00,3658.4,3658.4,3655.2,3655.2,200.0,3658.4,3658.4,3655.2,3655.2,200.0
2025-05-13 14:50:00,3657.35,3657.35,3657.35,3657.35,300.0,3657.35,3657.35,3657.35,3657.35,300.0
2025-05-13 15:00:00,3655.0,3658.65,3655.0,3658.65,200.0,3655.0,3658.65,3655.0,3658.65,200.0
2025-05-13 15:10:00,3656.31,3656.31,3655.46,3655.59,400.0,3656.31,3656.31,3655.46,3655.59,400.0
2025-05-13 15:20:00,3654.04,3654.04,3652.66,3652.66,400.0,3654.04,3654.04,3652.66,3652.66,400.0
2025-05-13 15:30:00,3652.29,3655.65,3640.32,3653.57,1240.0,3652.29,3655.65,3640.32,3653.57,1240.0
2025-05-13 15:40:00,3657.39,3657.39,3657.38,3657.39,100.0,3657.39,3657.39,3657.38,3657.39,100.0
2025-05-13 15:50:00,3657.39,3657.39,3645.65,3646.18,1889.0,3657.39,3657.39,3645.65,3646.18,1889.0
2025-05-14 09:30:00,3647.0,3647.0,3640.0,3640.0,613.0,3647.0,3647.0,3640.0,3640.0,613.0
2025-05-14 09:40:00,3659.01,3659.01,3638.33,3640.24,300.0,3659.01,3659.01,3638.33,3640.24,300.0
2025-05-14 09:50:00,3639.36,3646.47,3633.17,3639.38,1250.0,3639.36,3646.47,3633.17,3639.38,1250.0
2025-05-14 10:00:00,3642.18,3654.61,3642.18,3654.61,307.0,3642.18,3654.61,3642.18,3654.61,307.0
2025-05-14 10:10:00,3643.44,3643.44,3643.24,3643.24,300.0,3643.44,3643.44,3643.24,3643.24,300.0
2025-05-14 10:20:00,3652.29,3652.9,3649.6,3649.6,400.0,3652.29,3652.9,3649.6,3649.6,400.0
2025-05-14 10:30:00,3647.99,3649.16,3647.99,3648.66,700.0,3647.99,3649.16,3647.99,3648.66,700.0
2025-05-14 10:40:00,3648.66,3655.72,3647.98,3648.58,700.0,3648.66,3655.72,3647.98,3648.58,700.0
2025-05-14 10:50:00,3645.71,3645.71,3645.71,3645.71,100.0,3645.71,3645.71,3645.71,3645.71,100.0
2025-05-14 11:00:00,3645.71,3645.71,3645.71,3645.71,0.0,3645.71,3645.71,3645.71,3645.71,0.0
2025-05-14 11:10:00,3649.0,3649.0,3648.2,3648.21,660.0,3649.0,3649.0,3648.2,3648.21,660.0
2025-05-14 11:20:00,3648.52,3648.52,3648.52,3648.52,317.0,3648.52,3648.52,3648.52,3648.52,317.0
2025-05-14 11:30:00,3647.21,3647.21,3647.21,3647.21,100.0,3647.21,3647.21,3647.21,3647.21,100.0
2025-05-14 11:40:00,3646.3,3652.59,3646.3,3652.59,800.0,3646.3,3652.59,3646.3,3652.59,800.0
2025-05-14 11:50:00,3649.73,3659.37,3649.18,3659.37,400.0,3649.73,3659.37,3649.18,3659.37,400.0
2025-05-14 12:00:00,3660.0,3661.65,3660.0,3661.65,300.0,3660.0,3661.65,3660.0,3661.65,300.0
2025-05-14 12:10:00,3645.5,3645.51,3645.5,3645.5,140.0,3645.5,3645.51,3645.5,3645.5,140.0
2025-05-14 12:20:00,3645.5,3645.5,3645.5,3645.5,0.0,3645.5,3645.5,3645.5,3645.5,0.0
2025-05-14 12:30:00,3655.49,3655.5,3655.49,3655.49,100.0,3655.49,3655.5,3655.49,3655.49,100.0
2025-05-14 12:40:00,3654.0,3658.8,3654.0,3656.03,805.0,3654.0,3658.8,3654.0,3656.03,805.0
2025-05-14 12:50:00,3659.46,3659.46,3659.46,3659.46,100.0,3659.46,3659.46,3659.46,3659.46,100.0
2025-05-14 13:00:00,3659.46,3659.46,3659.46,3659.46,0.0,3659.46,3659.46,3659.46,3659.46,0.0
2025-05-14 13:10:00,3659.46,3659.46,3659.46,3659.46,0.0,3659.46,3659.46,3659.46,3659.46,0.0
2025-05-14 13:20:00,3659.46,3659.46,3659.46,3659.46,0.0,3659.46,3659.46,3659.46,3659.46,0.0
2025-05-14 13:30:00,3658.43,3658.43,3658.43,3658.43,100.0,3658.43,3658.43,3658.43,3658.43,100.0
2025-05-14 13:40:00,3658.43,3658.43,3658.43,3658.43,0.0,3658.43,3658.43,3658.43,3658.43,0.0
2025-05-14 13:50:00,3663.83,3663.83,3663.83,3663.83,100.0,3663.83,3663.83,3663.83,3663.83,100.0
2025-05-14 14:00:00,3663.83,3663.83,3663.83,3663.83,0.0,3663.83,3663.83,3663.83,3663.83,0.0
2025-05-14 14:10:00,3663.83,3663.83,3663.83,3663.83,0.0,3663.83,3663.83,3663.83,3663.83,0.0
2025-05-14 14:20:00,3663.83,3663.83,3663.83,3663.83,0.0,3663.83,3663.83,3663.83,3663.83,0.0
2025-05-14 14:30:00,3665.02,3665.02,3663.75,3663.76,301.0,3665.02,3665.02,3663.75,3663.76,301.0
2025-05-14 14:40:00,3663.16,3663.16,3660.05,3662.11,500.0,3663.16,3663.16,3660.05,3662.11,500.0
2025-05-14 14:50:00,3662.11,3662.11,3662.11,3662.11,0.0,3662.11,3662.11,3662.11,3662.11,0.0
2025-05-14 15:00:00,3662.11,3662.11,3662.11,3662.11,0.0,3662.11,3662.11,3662.11,3662.11,0.0
2025-05-14 15:10:00,3662.11,3662.11,3662.11,3662.11,0.0,3662.11,3662.11,3662.11,3662.11,0.0
2025-05-14 15:20:00,3647.7,3647.7,3647.69,3647.7,100.0,3647.7,3647.7,3647.69,3647.7,100.0
2025-05-14 15:30:00,3650.96,3650.96,3648.51,3649.44,300.0,3650.96,3650.96,3648.51,3649.44,300.0
2025-05-14 15:40:00,3647.37,3647.37,3641.53,3645.12,1100.0,3647.37,3647.37,3641.53,3645.12,1100.0
2025-05-14 15:50:00,3644.93,3650.27,3640.71,3645.27,4453.0,3644.93,3650.27,3640.71,3645.27,4453.0
2025-05-15 09:30:00,3654.47,3687.8,3654.47,3671.99,2486.0,3654.47,3687.8,3654.47,3671.99,2486.0
2025-05-15 09:40:00,3676.85,3676.85,3676.84,3676.85,500.0,3676.85,3676.85,3676.84,3676.85,500.0
2025-05-15 09:50:00,3688.15,3699.43,3685.0,3689.0,1222.0,3688.15,3699.43,3685.0,3689.0,1222.0
2025-05-15 10:00:00,3711.79,3711.79,3708.75,3708.75,445.0,3711.79,3711.79,3708.75,3708.75,445.0
2025-05-15 10:10:00,3708.4,3709.46,3708.4,3709.46,200.0,3708.4,3709.46,3708.4,3709.46,200.0
2025-05-15 10:20:00,3710.52,3710.52,3710.52,3710.52,100.0,3710.52,3710.52,3710.52,3710.52,100.0
2025-05-15 10:30:00,3716.9,3716.9,3716.9,3716.9,100.0,3716.9,3716.9,3716.9,3716.9,100.0
2025-05-15 10:40:00,3723.2,3723.2,3720.68,3720.76,304.0,3723.2,3723.2,3720.68,3720.76,304.0
2025-05-15 10:50:00,3717.37,3728.12,3717.37,3728.12,400.0,3717.37,3728.12,3717.37,3728.12,400.0
2025-05-15 11:00:00,3728.12,3728.12,3728.12,3728.12,0.0,3728.12,3728.12,3728.12,3728.12,0.0
2025-05-15 11:10:00,3737.0,3737.0,3733.36,3733.37,500.0,3737.0,3737.0,3733.36,3733.37,500.0
2025-05-15 11:20:00,3736.0,3736.0,3731.39,3733.32,900.0,3736.0,3736.0,3731.39,3733.32,900.0
2025-05-15 11:30:00,3731.1,3738.35,3731.1,3735.28,500.0,3731.1,3738.35,3731.1,3735.28,500.0
2025-05-15 11:40:00,3735.28,3735.28,3735.28,3735.28,0.0,3735.28,3735.28,3735.28,3735.28,0.0
2025-05-15 11:50:00,3738.91,3738.91,3730.39,3730.39,400.0,3738.91,3738.91,3730.39,3730.39,400.0
2025-05-15 12:00:00,3733.94,3738.38,3733.94,3735.91,1500.0,3733.94,3738.38,3733.94,3735.91,1500.0
2025-05-15 12:10:00,3734.8,3738.19,3732.74,3732.74,1013.0,3734.8,3738.19,3732.74,3732.74,1013.0
2025-05-15 12:20:00,3729.65,3729.65,3729.65,3729.65,100.0,3729.65,3729.65,3729.65,3729.65,100.0
2025-05-15 12:30:00,3729.0,3729.43,3729.0,3729.43,200.0,3729.0,3729.43,3729.0,3729.43,200.0
2025-05-15 12:40:00,3722.33,3722.33,3722.33,3722.33,100.0,3722.33,3722.33,3722.33,3722.33,100.0
2025-05-15 12:50:00,3724.88,3732.91,3724.88,3732.91,500.0,3724.88,3732.91,3724.88,3732.91,500.0
2025-05-15 13:00:00,3734.29,3738.56,3734.29,3738.56,214.0,3734.29,3738.56,3734.29,3738.56,214.0
2025-05-15 13:10:00,3733.5,3734.4,3730.05,3734.4,372.0,3733.5,3734.4,3730.05,3734.4,372.0
2025-05-15 13:20:00,3735.82,3735.82,3732.32,3732.32,200.0,3735.82,3735.82,3732.32,3732.32,200.0
2025-05-15 13:30:00,3733.21,3733.21,3728.49,3728.49,527.0,3733.21,3733.21,3728.49,3728.49,527.0
2025-05-15 13:40:00,3731.32,3736.6,3731.32,3736.6,200.0,3731.32,3736.6,3731.32,3736.6,200.0
2025-05-15 13:50:00,3736.8,3736.8,3731.64,3736.73,700.0,3736.8,3736.8,3731.64,3736.73,700.0
2025-05-15 14:00:00,3736.73,3736.73,3733.1,3734.42,400.0,3736.73,3736.73,3733.1,3734.42,400.0
2025-05-15 14:10:00,3736.32,3736.32,3729.41,3732.81,600.0,3736.32,3736.32,3729.41,3732.81,600.0
2025-05-15 14:20:00,3731.74,3738.42,3730.82,3730.82,437.0,3731.74,3738.42,3730.82,3730.82,437.0
2025-05-15 14:30:00,3736.61,3736.61,3732.8,3735.66,473.0,3736.61,3736.61,3732.8,3735.66,473.0
2025-05-15 14:40:00,3732.69,3732.69,3727.3,3727.3,543.0,3732.69,3732.69,3727.3,3727.3,543.0
2025-05-15 14:50:00,3731.8,3731.8,3730.8,3730.8,500.0,3731.8,3731.8,3730.8,3730.8,500.0
2025-05-15 15:00:00,3725.05,3733.43,3725.05,3730.26,746.0,3725.05,3733.43,3725.05,3730.26,746.0
2025-05-15 15:10:00,3734.08,3735.03,3728.97,3735.03,1300.0,3734.08,3735.03,3728.97,3735.03,1300.0
2025-05-15 15:20:00,3735.03,3736.67,3729.02,3730.64,1854.0,3735.03,3736.67,3729.02,3730.64,1854.0
2025-05-15 15:30:00,3733.21,3733.84,3726.91,3726.91,600.0,3733.21,3733.84,3726.91,3726.91,600.0
2025-05-15 15:40:00,3731.72,3744.0,3729.01,3744.0,3608.0,3731.72,3744.0,3729.01,3744.0,3608.0
2025-05-15 15:50:00,3747.0,3758.36,3747.0,3756.02,4320.0,3747.0,3758.36,3747.0,3756.02,4320.0
2025-05-16 09:30:00,3760.42,3762.0,3760.42,3762.0,4796.0,3760.42,3762.0,3760.42,3762.0,4796.0
2025-05-16 09:40:00,3765.51,3791.33,3753.4,3755.3,2633.0,3765.51,3791.33,3753.4,3755.3,2633.0
2025-05-16 09:50:00,3755.3,3755.3,3753.41,3753.41,800.0,3755.3,3755.3,3753.41,3753.41,800.0
2025-05-16 10:00:00,3754.22,3754.36,3754.22,3754.36,200.0,3754.22,3754.36,3754.22,3754.36,200.0
2025-05-16 10:10:00,3757.19,3757.19,3757.18,3757.19,100.0,3757.19,3757.19,3757.18,3757.19,100.0
2025-05-16 10:20:00,3757.19,3757.19,3757.19,3757.19,0.0,3757.19,3757.19,3757.19,3757.19,0.0
2025-05-16 10:30:00,3757.19,3757.19,3757.19,3757.19,0.0,3757.19,3757.19,3757.19,3757.19,0.0
2025-05-16 10:40:00,3774.03,3774.03,3771.32,3771.33,247.0,3774.03,3774.03,3771.32,3771.33,247.0
2025-05-16 10:50:00,3771.33,3771.33,3771.33,3771.33,0.0,3771.33,3771.33,3771.33,3771.33,0.0
2025-05-16 11:00:00,3771.33,3771.33,3771.33,3771.33,0.0,3771.33,3771.33,3771.33,3771.33,0.0
2025-05-16 11:10:00,3771.33,3771.33,3771.33,3771.33,0.0,3771.33,3771.33,3771.33,3771.33,0.0
2025-05-16 11:20:00,3760.11,3760.11,3760.11,3760.11,100.0,3760.11,3760.11,3760.11,3760.11,100.0
2025-05-16 11:30:00,3759.28,3759.28,3747.43,3747.44,287.0,3759.28,3759.28,3747.43,3747.44,287.0
2025-05-16 11:40:00,3747.44,3747.44,3747.44,3747.44,0.0,3747.44,3747.44,3747.44,3747.44,0.0
2025-05-16 11:50:00,3755.2,3759.01,3747.2,3747.2,1316.0,3755.2,3759.01,3747.2,3747.2,1316.0
2025-05-16 12:00:00,3758.24,3758.24,3758.24,3758.24,200.0,3758.24,3758.24,3758.24,3758.24,200.0
2025-05-16 12:10:00,3757.07,3757.07,3757.07,3757.07,100.0,3757.07,3757.07,3757.07,3757.07,100.0
2025-05-16 12:20:00,3761.39,3761.64,3758.56,3758.67,500.0,3761.39,3761.64,3758.56,3758.67,500.0
2025-05-16 12:30:00,3758.67,3758.67,3758.67,3758.67,0.0,3758.67,3758.67,3758.67,3758.67,0.0
2025-05-16 12:40:00,3758.67,3758.67,3758.67,3758.67,0.0,3758.67,3758.67,3758.67,3758.67,0.0
2025-05-16 12:50:00,3758.67,3758.67,3758.67,3758.67,0.0,3758.67,3758.67,3758.67,3758.67,0.0
2025-05-16 13:00:00,3762.0,3764.0,3762.0,3764.0,205.0,3762.0,3764.0,3762.0,3764.0,205.0
2025-05-16 13:10:00,3764.0,3764.0,3764.0,3764.0,0.0,3764.0,3764.0,3764.0,3764.0,0.0
2025-05-16 13:20:00,3764.0,3764.0,3764.0,3764.0,0.0,3764.0,3764.0,3764.0,3764.0,0.0
2025-05-16 13:30:00,3765.5,3769.75,3760.0,3767.27,776.0,3765.5,3769.75,3760.0,3767.27,776.0
2025-05-16 13:40:00,3769.43,3771.0,3769.43,3770.76,400.0,3769.43,3771.0,3769.43,3770.76,400.0
2025-05-16 13:50:00,3771.2,3771.2,3771.2,3771.2,100.0,3771.2,3771.2,3771.2,3771.2,100.0
2025-05-16 14:00:00,3770.0,3770.0,3770.0,3770.0,100.0,3770.0,3770.0,3770.0,3770.0,100.0
2025-05-16 14:10:00,3770.0,3771.47,3765.02,3765.02,2400.0,3770.0,3771.47,3765.02,3765.02,2400.0
2025-05-16 14:20:00,3766.0,3768.31,3765.99,3767.0,1500.0,3766.0,3768.31,3765.99,3767.0,1500.0
2025-05-16 14:30:00,3767.31,3768.29,3767.31,3768.1,300.0,3767.31,3768.29,3767.31,3768.1,300.0
2025-05-16 14:40:00,3768.1,3768.1,3768.1,3768.1,0.0,3768.1,3768.1,3768.1,3768.1,0.0
2025-05-16 14:50:00,3775.54,3780.08,3775.54,3778.72,500.0,3775.54,3780.08,3775.54,3778.72,500.0
2025-05-16 15:00:00,3774.95,3774.95,3774.95,3774.95,100.0,3774.95,3774.95,3774.95,3774.95,100.0
2025-05-16 15:10:00,3774.72,3774.72,3771.5,3772.35,500.0,3774.72,3774.72,3771.5,3772.35,500.0
2025-05-16 15:20:00,3770.95,3773.76,3768.84,3770.4,645.0,3770.95,3773.76,3768.84,3770.4,645.0
2025-05-16 15:30:00,3770.06,3774.16,3770.05,3770.06,625.0,3770.06,3774.16,3770.05,3770.06,625.0
2025-05-16 15:40:00,3772.35,3772.96,3770.02,3770.13,900.0,3772.35,3772.96,3770.02,3770.13,900.0
2025-05-16 15:50:00,3772.5,3785.58,3766.36,3780.9,6162.0,3772.5,3785.58,3766.36,3780.9,6162.0
2025-05-19 09:30:00,3813.8,3835.61,3799.0,3799.0,3406.0,3813.8,3835.61,3799.0,3799.0,3406.0
2025-05-19 09:40:00,3798.53,3807.67,3797.45,3807.67,500.0,3798.53,3807.67,3797.45,3807.67,500.0
2025-05-19 09:50:00,3820.47,3820.47,3802.37,3802.37,391.0,3820.47,3820.47,3802.37,3802.37,391.0
2025-05-19 10:00:00,3832.5,3832.5,3832.49,3832.5,100.0,3832.5,3832.5,3832.49,3832.5,100.0
2025-05-19 10:10:00,3832.41,3834.37,3832.4,3832.5,400.0,3832.41,3834.37,3832.4,3832.5,400.0
2025-05-19 10:20:00,3836.61,3846.9,3835.87,3838.74,1032.0,3836.61,3846.9,3835.87,3838.74,1032.0
2025-05-19 10:30:00,3834.16,3845.91,3832.14,3840.05,1071.0,3834.16,3845.91,3832.14,3840.05,1071.0
2025-05-19 10:40:00,3839.44,3840.05,3839.01,3839.02,818.0,3839.44,3840.05,3839.01,3839.02,818.0
2025-05-19 10:50:00,3840.05,3841.53,3840.05,3840.98,900.0,3840.05,3841.53,3840.05,3840.98,900.0
2025-05-19 11:00:00,3841.01,3845.9,3841.0,3845.21,546.0,3841.01,3845.9,3841.0,3845.21,546.0
2025-05-19 11:10:00,3848.35,3848.35,3848.35,3848.35,100.0,3848.35,3848.35,3848.35,3848.35,100.0
2025-05-19 11:20:00,3845.68,3847.75,3845.68,3847.75,888.0,3845.68,3847.75,3845.68,3847.75,888.0
2025-05-19 11:30:00,3852.93,3852.93,3845.0,3845.0,600.0,3852.93,3852.93,3845.0,3845.0,600.0
2025-05-19 11:40:00,3845.0,3845.0,3845.0,3845.0,400.0,3845.0,3845.0,3845.0,3845.0,400.0
2025-05-19 11:50:00,3845.73,3845.73,3840.0,3840.0,555.0,3845.73,3845.73,3840.0,3840.0,555.0
2025-05-19 12:00:00,3848.19,3848.19,3846.5,3846.68,800.0,3848.19,3848.19,3846.5,3846.68,800.0
2025-05-19 12:10:00,3855.67,3855.67,3853.75,3853.75,200.0,3855.67,3855.67,3853.75,3853.75,200.0
2025-05-19 12:20:00,3853.75,3853.75,3853.75,3853.75,0.0,3853.75,3853.75,3853.75,3853.75,0.0
2025-05-19 12:30:00,3853.75,3853.75,3853.75,3853.75,0.0,3853.75,3853.75,3853.75,3853.75,0.0
2025-05-19 12:40:00,3862.02,3862.02,3862.01,3862.02,100.0,3862.02,3862.02,3862.01,3862.02,100.0
2025-05-19 12:50:00,3862.02,3862.02,3862.02,3862.02,0.0,3862.02,3862.02,3862.02,3862.02,0.0
2025-05-19 13:00:00,3866.29,3871.18,3866.29,3871.18,276.0,3866.29,3871.18,3866.29,3871.18,276.0
2025-05-19 13:10:00,3875.0,3875.0,3875.0,3875.0,995.0,3875.0,3875.0,3875.0,3875.0,995.0
2025-05-19 13:20:00,3880.5,3882.19,3880.5,3880.5,3982.0,3880.5,3882.19,3880.5,3880.5,3982.0
2025-05-19 13:30:00,3879.0,3879.0,3879.0,3879.0,300.0,3879.0,3879.0,3879.0,3879.0,300.0
2025-05-19 13:40:00,3877.0,3877.0,3877.0,3877.0,200.0,3877.0,3877.0,3877.0,3877.0,200.0
2025-05-19 13:50:00,3878.36,3882.02,3875.18,3880.32,1059.0,3878.36,3882.02,3875.18,3880.32,1059.0
2025-05-19 14:00:00,3875.0,3875.11,3875.0,3875.0,800.0,3875.0,3875.11,3875.0,3875.0,800.0
2025-05-19 14:10:00,3879.45,3879.85,3874.43,3874.44,500.0,3879.45,3879.85,3874.43,3874.44,500.0
2025-05-19 14:20:00,3872.0,3872.0,3868.62,3868.63,604.0,3872.0,3872.0,3868.62,3868.63,604.0
2025-05-19 14:30:00,3868.63,3868.63,3868.63,3868.63,0.0,3868.63,3868.63,3868.63,3868.63,0.0
2025-05-19 14:40:00,3868.63,3868.63,3868.63,3868.63,0.0,3868.63,3868.63,3868.63,3868.63,0.0
2025-05-19 14:50:00,3867.78,3868.57,3867.78,3868.57,393.0,3867.78,3868.57,3867.78,3868.57,393.0
2025-05-19 15:00:00,3867.24,3867.44,3865.01,3867.44,300.0,3867.24,3867.44,3865.01,3867.44,300.0
2025-05-19 15:10:00,3867.48,3867.48,3867.21,3867.21,300.0,3867.48,3867.48,3867.21,3867.21,300.0
2025-05-19 15:20:00,3868.36,3868.36,3868.35,3868.36,200.0,3868.36,3868.36,3868.35,3868.36,200.0
2025-05-19 15:30:00,3866.06,3868.0,3863.97,3865.23,464.0,3866.06,3868.0,3863.97,3865.23,464.0
2025-05-19 15:40:00,3866.99,3874.94,3866.98,3874.7,1303.0,3866.99,3874.94,3866.98,3874.7,1303.0
2025-05-19 15:50:00,3878.88,3882.53,3875.36,3876.9,1724.0,3878.88,3882.53,3875.36,3876.9,1724.0
2025-05-20 09:30:00,3875.0,3884.14,3834.55,3884.14,3332.0,3875.0,3884.14,3834.55,3884.14,3332.0
2025-05-20 09:40:00,3886.21,3886.21,3886.21,3886.21,100.0,3886.21,3886.21,3886.21,3886.21,100.0
2025-05-20 09:50:00,3893.91,3895.0,3892.39,3892.39,645.0,3893.91,3895.0,3892.39,3892.39,645.0
2025-05-20 10:00:00,3890.2,3900.0,3890.2,3900.0,542.0,3890.2,3900.0,3890.2,3900.0,542.0
2025-05-20 10:10:00,3900.0,3900.0,3900.0,3900.0,0.0,3900.0,3900.0,3900.0,3900.0,0.0
2025-05-20 10:20:00,3888.82,3888.82,3888.82,3888.82,100.0,3888.82,3888.82,3888.82,3888.82,100.0
2025-05-20 10:30:00,3885.72,3885.72,3882.05,3884.24,600.0,3885.72,3885.72,3882.05,3884.24,600.0
2025-05-20 10:40:00,3890.85,3890.85,3887.4,3887.41,200.0,3890.85,3890.85,3887.4,3887.41,200.0
2025-05-20 10:50:00,3886.9,3886.9,3886.9,3886.9,100.0,3886.9,3886.9,3886.9,3886.9,100.0
2025-05-20 11:00:00,3886.9,3886.9,3886.9,3886.9,0.0,3886.9,3886.9,3886.9,3886.9,0.0
2025-05-20 11:10:00,3886.81,3886.81,3886.57,3886.57,300.0,3886.81,3886.81,3886.57,3886.57,300.0
2025-05-20 11:20:00,3886.57,3886.57,3886.57,3886.57,0.0,3886.57,3886.57,3886.57,3886.57,0.0
2025-05-20 11:30:00,3882.0,3884.33,3882.0,3884.33,200.0,3882.0,3884.33,3882.0,3884.33,200.0
2025-05-20 11:40:00,3884.13,3884.13,3882.0,3882.0,700.0,3884.13,3884.13,3882.0,3882.0,700.0
2025-05-20 11:50:00,3880.0,3885.95,3880.0,3884.04,800.0,3880.0,3885.95,3880.0,3884.04,800.0
2025-05-20 12:00:00,3882.39,3882.4,3882.39,3882.39,278.0,3882.39,3882.4,3882.39,3882.39,278.0
2025-05-20 12:10:00,3880.22,3880.22,3880.0,3880.0,400.0,3880.22,3880.22,3880.0,3880.0,400.0
2025-05-20 12:20:00,3875.0,3875.66,3875.0,3875.66,200.0,3875.0,3875.66,3875.0,3875.66,200.0
2025-05-20 12:30:00,3877.47,3877.47,3877.47,3877.47,254.0,3877.47,3877.47,3877.47,3877.47,254.0
2025-05-20 12:40:00,3883.96,3883.96,3883.96,3883.96,200.0,3883.96,3883.96,3883.96,3883.96,200.0
2025-05-20 12:50:00,3883.96,3883.96,3883.96,3883.96,0.0,3883.96,3883.96,3883.96,3883.96,0.0
2025-05-20 13:00:00,3883.96,3883.96,3883.96,3883.96,0.0,3883.96,3883.96,3883.96,3883.96,0.0
2025-05-20 13:10:00,3886.02,3886.02,3886.02,3886.02,100.0,3886.02,3886.02,3886.02,3886.02,100.0
2025-05-20 13:20:00,3886.02,3886.02,3886.02,3886.02,0.0,3886.02,3886.02,3886.02,3886.02,0.0
2025-05-20 13:30:00,3886.02,3886.02,3886.02,3886.02,0.0,3886.02,3886.02,3886.02,3886.02,0.0
2025-05-20 13:40:00,3880.79,3880.79,3880.78,3880.79,100.0,3880.79,3880.79,3880.78,3880.79,100.0
2025-05-20 13:50:00,3883.24,3883.24,3883.23,3883.24,100.0,3883.24,3883.24,3883.23,3883.24,100.0
2025-05-20 14:00:00,3879.73,3879.73,3879.73,3879.73,200.0,3879.73,3879.73,3879.73,3879.73,200.0
2025-05-20 14:10:00,3875.91,3875.91,3875.9,3875.91,100.0,3875.91,3875.91,3875.9,3875.91,100.0
2025-05-20 14:20:00,3875.4,3878.7,3870.0,3870.0,300.0,3875.4,3878.7,3870.0,3870.0,300.0
2025-05-20 14:30:00,3871.69,3871.69,3871.69,3871.69,100.0,3871.69,3871.69,3871.69,3871.69,100.0
2025-05-20 14:40:00,3874.8,3876.2,3874.8,3876.2,325.0,3874.8,3876.2,3874.8,3876.2,325.0
2025-05-20 14:50:00,3880.57,3880.57,3880.57,3880.57,145.0,3880.57,3880.57,3880.57,3880.57,145.0
2025-05-20 15:00:00,3880.57,3880.57,3880.57,3880.57,0.0,3880.57,3880.57,3880.57,3880.57,0.0
2025-05-20 15:10:00,3874.93,3874.93,3874.93,3874.93,100.0,3874.93,3874.93,3874.93,3874.93,100.0
2025-05-20 15:20:00,3875.31,3875.31,3874.0,3874.0,600.0,3875.31,3875.31,3874.0,3874.0,600.0
2025-05-20 15:30:00,3871.85,3872.21,3871.85,3872.21,360.0,3871.85,3872.21,3871.85,3872.21,360.0
2025-05-20 15:40:00,3873.5,3873.5,3870.7,3870.7,300.0,3873.5,3873.5,3870.7,3870.7,300.0
2025-05-20 15:50:00,3867.17,3880.87,3867.17,3880.15,5550.0,3867.17,3880.87,3867.17,3880.15,5550.0
2025-05-21 09:30:00,3910.0,3910.0,3867.72,3867.72,1370.0,3910.0,3910.0,3867.72,3867.72,1370.0
2025-05-21 09:40:00,3867.7,3868.93,3867.7,3868.92,200.0,3867.7,3868.93,3867.7,3868.92,200.0
2025-05-21 09:50:00,3875.88,3879.11,3875.88,3879.11,200.0,3875.88,3879.11,3875.88,3879.11,200.0
2025-05-21 10:00:00,3874.56,3876.34,3869.68,3869.68,500.0,3874.56,3876.34,3869.68,3869.68,500.0
2025-05-21 10:10:00,3870.38,3871.61,3867.74,3870.38,2232.0,3870.38,3871.61,3867.74,3870.38,2232.0
2025-05-21 10:20:00,3870.38,3870.38,3867.68,3869.21,1200.0,3870.38,3870.38,3867.68,3869.21,1200.0
2025-05-21 10:30:00,3869.24,3873.0,3863.36,3863.36,913.0,3869.24,3873.0,3863.36,3863.36,913.0
2025-05-21 10:40:00,3866.5,3870.35,3860.37,3870.35,1000.0,3866.5,3870.35,3860.37,3870.35,1000.0
2025-05-21 10:50:00,3870.35,3870.35,3870.35,3870.35,0.0,3870.35,3870.35,3870.35,3870.35,0.0
2025-05-21 11:00:00,3867.55,3867.55,3867.0,3867.0,500.0,3867.55,3867.55,3867.0,3867.0,500.0
2025-05-21 11:10:00,3871.62,3871.62,3866.0,3866.0,200.0,3871.62,3871.62,3866.0,3866.0,200.0
2025-05-21 11:20:00,3857.19,3861.9,3857.17,3861.9,400.0,3857.19,3861.9,3857.17,3861.9,400.0
2025-05-21 11:30:00,3867.43,3867.44,3862.32,3862.32,457.0,3867.43,3867.44,3862.32,3862.32,457.0
2025-05-21 11:40:00,3862.32,3862.32,3862.32,3862.32,0.0,3862.32,3862.32,3862.32,3862.32,0.0
2025-05-21 11:50:00,3860.0,3860.0,3860.0,3860.0,300.0,3860.0,3860.0,3860.0,3860.0,300.0
2025-05-21 12:00:00,3856.35,3856.35,3856.35,3856.35,100.0,3856.35,3856.35,3856.35,3856.35,100.0
2025-05-21 12:10:00,3856.35,3856.35,3856.35,3856.35,0.0,3856.35,3856.35,3856.35,3856.35,0.0
2025-05-21 12:20:00,3864.2,3864.2,3864.2,3864.2,100.0,3864.2,3864.2,3864.2,3864.2,100.0
2025-05-21 12:30:00,3864.2,3864.2,3864.2,3864.2,0.0,3864.2,3864.2,3864.2,3864.2,0.0
2025-05-21 12:40:00,3870.62,3870.62,3870.61,3870.62,894.0,3870.62,3870.62,3870.61,3870.62,894.0
2025-05-21 12:50:00,3873.16,3873.16,3873.16,3873.16,100.0,3873.16,3873.16,3873.16,3873.16,100.0
2025-05-21 13:00:00,3873.71,3873.71,3873.7,3873.71,200.0,3873.71,3873.71,3873.7,3873.71,200.0
2025-05-21 13:10:00,3869.29,3871.06,3859.25,3859.25,602.0,3869.29,3871.06,3859.25,3859.25,602.0
2025-05-21 13:20:00,3856.12,3856.12,3853.89,3853.89,202.0,3856.12,3856.12,3853.89,3853.89,202.0
2025-05-21 13:30:00,3844.94,3854.17,3837.01,3852.94,800.0,3844.94,3854.17,3837.01,3852.94,800.0
2025-05-21 13:40:00,3863.84,3863.84,3863.84,3863.84,100.0,3863.84,3863.84,3863.84,3863.84,100.0
2025-05-21 13:50:00,3861.66,3861.66,3856.73,3856.74,600.0,3861.66,3861.66,3856.73,3856.74,600.0
2025-05-21 14:00:00,3850.0,3850.0,3850.0,3850.0,100.0,3850.0,3850.0,3850.0,3850.0,100.0
2025-05-21 14:10:00,3855.95,3855.95,3855.95,3855.95,100.0,3855.95,3855.95,3855.95,3855.95,100.0
2025-05-21 14:20:00,3853.82,3861.64,3853.82,3861.64,338.0,3853.82,3861.64,3853.82,3861.64,338.0
2025-05-21 14:30:00,3861.64,3861.64,3861.64,3861.64,0.0,3861.64,3861.64,3861.64,3861.64,0.0
2025-05-21 14:40:00,3863.63,3863.63,3863.63,3863.63,100.0,3863.63,3863.63,3863.63,3863.63,100.0
2025-05-21 14:50:00,3856.86,3856.86,3856.86,3856.86,200.0,3856.86,3856.86,3856.86,3856.86,200.0
2025-05-21 15:00:00,3858.91,3858.91,3858.91,3858.91,100.0,3858.91,3858.91,3858.91,3858.91,100.0
2025-05-21 15:10:00,3859.88,3864.76,3853.34,3853.34,504.0,3859.88,3864.76,3853.34,3853.34,504.0
2025-05-21 15:20:00,3860.15,3860.15,3855.9,3855.9,500.0,3860.15,3860.15,3855.9,3855.9,500.0
2025-05-21 15:30:00,3871.4,3871.4,3866.13,3866.13,868.0,3871.4,3871.4,3866.13,3866.13,868.0
2025-05-21 15:40:00,3878.04,3878.04,3877.77,3877.77,200.0,3878.04,3878.04,3877.77,3877.77,200.0
2025-05-21 15:50:00,3878.92,3883.95,3867.11,3867.11,2220.0,3878.92,3883.95,3867.11,3867.11,2220.0
2025-05-22 09:30:00,3871.88,3900.0,3868.06,3891.23,3751.0,3871.88,3900.0,3868.06,3891.23,3751.0
2025-05-22 09:40:00,3889.08,3889.08,3880.0,3880.0,250.0,3889.08,3889.08,3880.0,3880.0,250.0
2025-05-22 09:50:00,3879.49,3881.97,3869.3,3869.3,905.0,3879.49,3881.97,3869.3,3869.3,905.0
2025-05-22 10:00:00,3871.43,3871.43,3862.86,3862.86,300.0,3871.43,3871.43,3862.86,3862.86,300.0
2025-05-22 10:10:00,3868.5,3868.5,3856.26,3856.26,1002.0,3868.5,3868.5,3856.26,3856.26,1002.0
2025-05-22 10:20:00,3855.6,3862.17,3854.54,3854.54,300.0,3855.6,3862.17,3854.54,3854.54,300.0
2025-05-22 10:30:00,3857.58,3857.58,3856.29,3856.29,200.0,3857.58,3857.58,3856.29,3856.29,200.0
2025-05-22 10:40:00,3856.29,3856.29,3856.29,3856.29,0.0,3856.29,3856.29,3856.29,3856.29,0.0
2025-05-22 10:50:00,3857.46,3857.46,3846.91,3854.19,300.0,3857.46,3857.46,3846.91,3854.19,300.0
2025-05-22 11:00:00,3854.19,3854.19,3854.19,3854.19,0.0,3854.19,3854.19,3854.19,3854.19,0.0
2025-05-22 11:10:00,3854.19,3854.19,3854.19,3854.19,0.0,3854.19,3854.19,3854.19,3854.19,0.0
2025-05-22 11:20:00,3854.19,3854.19,3854.19,3854.19,0.0,3854.19,3854.19,3854.19,3854.19,0.0
2025-05-22 11:30:00,3862.68,3862.68,3862.68,3862.68,100.0,3862.68,3862.68,3862.68,3862.68,100.0
2025-05-22 11:40:00,3881.75,3881.75,3881.75,3881.75,100.0,3881.75,3881.75,3881.75,3881.75,100.0
2025-05-22 11:50:00,3881.75,3881.75,3881.75,3881.75,0.0,3881.75,3881.75,3881.75,3881.75,0.0
2025-05-22 12:00:00,3880.39,3880.39,3872.65,3872.65,300.0,3880.39,3880.39,3872.65,3872.65,300.0
2025-05-22 12:10:00,3872.48,3872.48,3872.48,3872.48,100.0,3872.48,3872.48,3872.48,3872.48,100.0
2025-05-22 12:20:00,3872.48,3872.48,3872.48,3872.48,0.0,3872.48,3872.48,3872.48,3872.48,0.0
2025-05-22 12:30:00,3875.58,3877.06,3870.41,3877.06,546.0,3875.58,3877.06,3870.41,3877.06,546.0
2025-05-22 12:40:00,3871.15,3871.19,3868.62,3868.63,358.0,3871.15,3871.19,3868.62,3868.63,358.0
2025-05-22 12:50:00,3867.69,3867.69,3865.6,3865.6,343.0,3867.69,3867.69,3865.6,3865.6,343.0
2025-05-22 13:00:00,3860.32,3860.32,3860.31,3860.32,100.0,3860.32,3860.32,3860.31,3860.32,100.0
2025-05-22 13:10:00,3859.52,3863.05,3859.51,3863.05,222.0,3859.52,3863.05,3859.51,3863.05,222.0
2025-05-22 13:20:00,3863.05,3863.05,3863.05,3863.05,0.0,3863.05,3863.05,3863.05,3863.05,0.0
2025-05-22 13:30:00,3863.05,3863.05,3863.05,3863.05,0.0,3863.05,3863.05,3863.05,3863.05,0.0
2025-05-22 13:40:00,3879.63,3879.63,3879.62,3879.63,100.0,3879.63,3879.63,3879.62,3879.63,100.0
2025-05-22 13:50:00,3876.31,3880.76,3876.31,3880.76,200.0,3876.31,3880.76,3876.31,3880.76,200.0
2025-05-22 14:00:00,3880.76,3880.76,3880.76,3880.76,0.0,3880.76,3880.76,3880.76,3880.76,0.0
2025-05-22 14:10:00,3884.69,3884.69,3878.21,3878.21,200.0,3884.69,3884.69,3878.21,3878.21,200.0
2025-05-22 14:20:00,3880.26,3884.64,3878.81,3884.64,500.0,3880.26,3884.64,3878.81,3884.64,500.0
2025-05-22 14:30:00,3881.23,3881.23,3874.84,3874.84,458.0,3881.23,3881.23,3874.84,3874.84,458.0
2025-05-22 14:40:00,3869.48,3875.21,3863.07,3866.92,2600.0,3869.48,3875.21,3863.07,3866.92,2600.0
2025-05-22 14:50:00,3865.52,3877.95,3865.52,3871.91,1000.0,3865.52,3877.95,3865.52,3871.91,1000.0
2025-05-22 15:00:00,3872.19,3875.25,3872.18,3875.25,200.0,3872.19,3875.25,3872.18,3875.25,200.0
2025-05-22 15:10:00,3869.86,3870.17,3858.28,3868.13,723.0,3869.86,3870.17,3858.28,3868.13,723.0
2025-05-22 15:20:00,3876.17,3882.16,3876.17,3881.25,500.0,3876.17,3882.16,3876.17,3881.25,500.0
2025-05-22 15:30:00,3876.23,3876.23,3876.23,3876.23,100.0,3876.23,3876.23,3876.23,3876.23,100.0
2025-05-22 15:40:00,3878.39,3878.4,3873.16,3873.16,300.0,3878.39,3878.4,3873.16,3873.16,300.0
2025-05-22 15:50:00,3875.29,3878.19,3854.41,3858.63,2659.0,3875.29,3878.19,3854.41,3858.63,2659.0
2025-05-23 09:30:00,3855.01,3882.87,3841.75,3848.65,3935.0,3855.01,3882.87,3841.75,3848.65,3935.0
2025-05-23 09:40:00,3836.39,3836.39,3836.39,3836.39,100.0,3836.39,3836.39,3836.39,3836.39,100.0
2025-05-23 09:50:00,3829.49,3829.49,3823.71,3825.73,300.0,3829.49,3829.49,3823.71,3825.73,300.0
2025-05-23 10:00:00,3840.0,3840.0,3840.0,3840.0,100.0,3840.0,3840.0,3840.0,3840.0,100.0
2025-05-23 10:10:00,3829.2,3829.2,3829.2,3829.2,100.0,3829.2,3829.2,3829.2,3829.2,100.0
2025-05-23 10:20:00,3829.2,3829.2,3829.2,3829.2,0.0,3829.2,3829.2,3829.2,3829.2,0.0
2025-05-23 10:30:00,3841.34,3841.68,3837.65,3841.68,300.0,3841.34,3841.68,3837.65,3841.68,300.0
2025-05-23 10:40:00,3841.64,3841.64,3841.64,3841.64,100.0,3841.64,3841.64,3841.64,3841.64,100.0
2025-05-23 10:50:00,3841.51,3841.51,3833.03,3833.03,400.0,3841.51,3841.51,3833.03,3833.03,400.0
2025-05-23 11:00:00,3839.91,3839.91,3827.77,3837.31,1800.0,3839.91,3839.91,3827.77,3837.31,1800.0
2025-05-23 11:10:00,3832.43,3832.43,3832.43,3832.43,100.0,3832.43,3832.43,3832.43,3832.43,100.0
2025-05-23 11:20:00,3834.95,3838.08,3834.95,3838.08,400.0,3834.95,3838.08,3834.95,3838.08,400.0
2025-05-23 11:30:00,3839.75,3842.59,3838.93,3842.59,401.0,3839.75,3842.59,3838.93,3842.59,401.0
2025-05-23 11:40:00,3841.76,3841.76,3841.76,3841.76,100.0,3841.76,3841.76,3841.76,3841.76,100.0
2025-05-23 11:50:00,3839.38,3839.38,3839.37,3839.38,222.0,3839.38,3839.38,3839.37,3839.38,222.0
2025-05-23 12:00:00,3831.85,3831.85,3831.85,3831.85,100.0,3831.85,3831.85,3831.85,3831.85,100.0
2025-05-23 12:10:00,3826.06,3826.06,3823.53,3823.53,1512.0,3826.06,3826.06,3823.53,3823.53,1512.0
2025-05-23 12:20:00,3821.96,3836.05,3821.95,3834.66,1117.0,3821.96,3836.05,3821.95,3834.66,1117.0
2025-05-23 12:30:00,3832.83,3836.6,3829.91,3833.7,900.0,3832.83,3836.6,3829.91,3833.7,900.0
2025-05-23 12:40:00,3834.25,3834.25,3834.14,3834.14,200.0,3834.25,3834.25,3834.14,3834.14,200.0
2025-05-23 12:50:00,3834.14,3834.14,3834.14,3834.14,0.0,3834.14,3834.14,3834.14,3834.14,0.0
2025-05-23 13:00:00,3834.0,3834.66,3834.0,3834.66,316.0,3834.0,3834.66,3834.0,3834.66,316.0
2025-05-23 13:10:00,3839.19,3846.01,3839.19,3846.01,400.0,3839.19,3846.01,3839.19,3846.01,400.0
2025-05-23 13:20:00,3840.75,3840.75,3840.75,3840.75,100.0,3840.75,3840.75,3840.75,3840.75,100.0
2025-05-23 13:30:00,3841.87,3841.87,3830.2,3830.2,236.0,3841.87,3841.87,3830.2,3830.2,236.0
2025-05-23 13:40:00,3830.2,3830.2,3830.2,3830.2,0.0,3830.2,3830.2,3830.2,3830.2,0.0
2025-05-23 13:50:00,3830.2,3830.2,3830.2,3830.2,0.0,3830.2,3830.2,3830.2,3830.2,0.0
2025-05-23 14:00:00,3835.8,3836.65,3833.75,3833.75,400.0,3835.8,3836.65,3833.75,3833.75,400.0
2025-05-23 14:10:00,3837.07,3837.07,3837.06,3837.07,400.0,3837.07,3837.07,3837.06,3837.07,400.0
2025-05-23 14:20:00,3828.46,3834.96,3828.46,3833.28,300.0,3828.46,3834.96,3828.46,3833.28,300.0
2025-05-23 14:30:00,3839.28,3839.28,3833.78,3833.78,200.0,3839.28,3839.28,3833.78,3833.78,200.0
2025-05-23 14:40:00,3841.9,3841.9,3834.03,3835.58,300.0,3841.9,3841.9,3834.03,3835.58,300.0
2025-05-23 14:50:00,3837.53,3837.53,3837.53,3837.53,100.0,3837.53,3837.53,3837.53,3837.53,100.0
2025-05-23 15:00:00,3837.53,3837.53,3837.53,3837.53,0.0,3837.53,3837.53,3837.53,3837.53,0.0
2025-05-23 15:10:00,3840.3,3841.64,3840.3,3841.64,200.0,3840.3,3841.64,3840.3,3841.64,200.0
2025-05-23 15:20:00,3841.53,3841.53,3841.52,3841.53,100.0,3841.53,3841.53,3841.52,3841.53,100.0
2025-05-23 15:30:00,3841.32,3845.25,3841.32,3844.39,1295.0,3841.32,3845.25,3841.32,3844.39,1295.0
2025-05-23 15:40:00,3842.06,3842.06,3833.16,3833.16,800.0,3842.06,3842.06,3833.16,3833.16,800.0
2025-05-23 15:50:00,3833.03,3833.99,3824.66,3829.68,3911.0,3833.03,3833.99,3824.66,3829.68,3911.0
2025-05-27 09:30:00,3750.0,3860.92,3750.0,3798.53,9588.0,3750.0,3860.92,3750.0,3798.53,9588.0
2025-05-27 09:40:00,3798.49,3807.68,3798.0,3798.46,2459.0,3798.49,3807.68,3798.0,3798.46,2459.0
2025-05-27 09:50:00,3792.49,3792.49,3747.3,3747.46,4939.0,3792.49,3792.49,3747.3,3747.46,4939.0
2025-05-27 10:00:00,3745.0,3753.56,3714.07,3719.04,2200.0,3745.0,3753.56,3714.07,3719.04,2200.0
2025-05-27 10:10:00,3699.4,3722.32,3684.84,3722.32,1901.0,3699.4,3722.32,3684.84,3722.32,1901.0
2025-05-27 10:20:00,3677.6,3707.42,3676.07,3706.38,1897.0,3677.6,3707.42,3676.07,3706.38,1897.0
2025-05-27 10:30:00,3704.53,3727.84,3700.62,3727.84,1000.0,3704.53,3727.84,3700.62,3727.84,1000.0
2025-05-27 10:40:00,3757.12,3762.95,3724.5,3724.5,2985.0,3757.12,3762.95,3724.5,3724.5,2985.0
2025-05-27 10:50:00,3734.75,3734.75,3711.44,3720.0,700.0,3734.75,3734.75,3711.44,3720.0,700.0
2025-05-27 11:00:00,3716.88,3716.88,3700.0,3701.24,1100.0,3716.88,3716.88,3700.0,3701.24,1100.0
2025-05-27 11:10:00,3705.1,3705.1,3677.62,3679.63,6300.0,3705.1,3705.1,3677.62,3679.63,6300.0
2025-05-27 11:20:00,3680.76,3691.22,3676.0,3689.03,567.0,3680.76,3691.22,3676.0,3689.03,567.0
2025-05-27 11:30:00,3693.05,3710.56,3693.04,3696.72,1000.0,3693.05,3710.56,3693.04,3696.72,1000.0
2025-05-27 11:40:00,3691.5,3691.57,3660.5,3660.91,1100.0,3691.5,3691.57,3660.5,3660.91,1100.0
2025-05-27 11:50:00,3670.67,3681.39,3669.76,3672.7,1010.0,3670.67,3681.39,3669.76,3672.7,1010.0
2025-05-27 12:00:00,3672.99,3672.99,3668.53,3668.53,402.0,3672.99,3672.99,3668.53,3668.53,402.0
2025-05-27 12:10:00,3675.73,3676.76,3675.73,3676.76,1300.0,3675.73,3676.76,3675.73,3676.76,1300.0
2025-05-27 12:20:00,3676.76,3678.6,3676.22,3678.39,809.0,3676.76,3678.6,3676.22,3678.39,809.0
2025-05-27 12:30:00,3684.76,3684.76,3665.0,3665.0,300.0,3684.76,3684.76,3665.0,3665.0,300.0
2025-05-27 12:40:00,3674.5,3678.06,3674.49,3676.0,1200.0,3674.5,3678.06,3674.49,3676.0,1200.0
2025-05-27 12:50:00,3677.5,3677.5,3675.2,3676.76,700.0,3677.5,3677.5,3675.2,3676.76,700.0
2025-05-27 13:00:00,3681.58,3681.58,3667.99,3667.99,400.0,3681.58,3681.58,3667.99,3667.99,400.0
2025-05-27 13:10:00,3659.67,3661.48,3649.8,3649.81,1241.0,3659.67,3661.48,3649.8,3649.81,1241.0
2025-05-27 13:20:00,3657.09,3657.09,3641.55,3646.99,700.0,3657.09,3657.09,3641.55,3646.99,700.0
2025-05-27 13:30:00,3643.01,3662.05,3643.0,3653.66,3390.0,3643.01,3662.05,3643.0,3653.66,3390.0
2025-05-27 13:40:00,3660.0,3660.0,3657.87,3657.88,300.0,3660.0,3660.0,3657.87,3657.88,300.0
2025-05-27 13:50:00,3658.72,3663.49,3652.43,3656.75,1550.0,3658.72,3663.49,3652.43,3656.75,1550.0
2025-05-27 14:00:00,3657.22,3660.7,3657.21,3660.7,200.0,3657.22,3660.7,3657.21,3660.7,200.0
2025-05-27 14:10:00,3665.48,3684.38,3665.47,3684.38,200.0,3665.48,3684.38,3665.47,3684.38,200.0
2025-05-27 14:20:00,3698.99,3698.99,3686.0,3686.0,200.0,3698.99,3698.99,3686.0,3686.0,200.0
2025-05-27 14:30:00,3680.0,3680.0,3660.82,3675.62,507.0,3680.0,3680.0,3660.82,3675.62,507.0
2025-05-27 14:40:00,3668.04,3668.04,3667.5,3667.5,300.0,3668.04,3668.04,3667.5,3667.5,300.0
2025-05-27 14:50:00,3660.82,3668.94,3660.82,3668.94,650.0,3660.82,3668.94,3660.82,3668.94,650.0
2025-05-27 15:00:00,3669.0,3673.27,3669.0,3673.27,700.0,3669.0,3673.27,3669.0,3673.27,700.0
2025-05-27 15:10:00,3678.3,3705.06,3674.89,3702.35,1703.0,3678.3,3705.06,3674.89,3702.35,1703.0
2025-05-27 15:20:00,3699.46,3699.64,3692.99,3697.83,1101.0,3699.46,3699.64,3692.99,3697.83,1101.0
2025-05-27 15:30:00,3700.47,3704.92,3696.48,3704.76,1300.0,3700.47,3704.92,3696.48,3704.76,1300.0
2025-05-27 15:40:00,3702.24,3710.61,3700.2,3702.39,2168.0,3702.24,3710.61,3700.2,3702.39,2168.0
2025-05-27 15:50:00,3697.34,3700.38,3684.29,3684.89,4200.0,3697.34,3700.38,3684.29,3684.89,4200.0
2025-05-28 09:30:00,3702.96,3735.0,3702.96,3735.0,4197.0,3702.96,3735.0,3702.96,3735.0,4197.0
2025-05-28 09:40:00,3747.34,3760.37,3747.33,3759.63,800.0,3747.34,3760.37,3747.33,3759.63,800.0
2025-05-28 09:50:00,3777.7,3787.69,3756.91,3767.02,2520.0,3777.7,3787.69,3756.91,3767.02,2520.0
2025-05-28 10:00:00,3766.71,3767.83,3753.27,3753.28,946.0,3766.71,3767.83,3753.27,3753.28,946.0
2025-05-28 10:10:00,3775.83,3787.75,3773.18,3773.18,650.0,3775.83,3787.75,3773.18,3773.18,650.0
2025-05-28 10:20:00,3782.2,3785.79,3782.2,3785.79,708.0,3782.2,3785.79,3782.2,3785.79,708.0
2025-05-28 10:30:00,3784.8,3788.54,3753.75,3788.54,1150.0,3784.8,3788.54,3753.75,3788.54,1150.0
2025-05-28 10:40:00,3781.12,3789.42,3781.12,3789.41,500.0,3781.12,3789.42,3781.12,3789.41,500.0
2025-05-28 10:50:00,3784.1,3789.68,3778.83,3780.6,804.0,3784.1,3789.68,3778.83,3780.6,804.0
2025-05-28 11:00:00,3785.32,3785.32,3780.18,3780.18,200.0,3785.32,3785.32,3780.18,3780.18,200.0
2025-05-28 11:10:00,3778.05,3785.19,3778.05,3785.19,600.0,3778.05,3785.19,3778.05,3785.19,600.0
2025-05-28 11:20:00,3789.96,3790.1,3789.95,3790.1,200.0,3789.96,3790.1,3789.95,3790.1,200.0
2025-05-28 11:30:00,3780.2,3780.2,3780.0,3780.01,200.0,3780.2,3780.2,3780.0,3780.01,200.0
2025-05-28 11:40:00,3780.01,3780.01,3780.01,3780.01,0.0,3780.01,3780.01,3780.01,3780.01,0.0
2025-05-28 11:50:00,3782.16,3786.86,3776.09,3776.09,600.0,3782.16,3786.86,3776.09,3776.09,600.0
2025-05-28 12:00:00,3782.27,3784.99,3767.92,3768.02,2002.0,3782.27,3784.99,3767.92,3768.02,2002.0
2025-05-28 12:10:00,3774.48,3782.84,3774.48,3776.24,600.0,3774.48,3782.84,3774.48,3776.24,600.0
2025-05-28 12:20:00,3775.52,3775.52,3775.52,3775.52,100.0,3775.52,3775.52,3775.52,3775.52,100.0
2025-05-28 12:30:00,3780.2,3780.2,3772.52,3775.08,300.0,3780.2,3780.2,3772.52,3775.08,300.0
2025-05-28 12:40:00,3775.94,3775.94,3770.47,3772.09,726.0,3775.94,3775.94,3770.47,3772.09,726.0
2025-05-28 12:50:00,3773.47,3773.47,3773.47,3773.47,100.0,3773.47,3773.47,3773.47,3773.47,100.0
2025-05-28 13:00:00,3776.77,3786.17,3776.46,3783.17,600.0,3776.77,3786.17,3776.46,3783.17,600.0
2025-05-28 13:10:00,3781.17,3781.51,3779.26,3779.26,817.0,3781.17,3781.51,3779.26,3779.26,817.0
2025-05-28 13:20:00,3780.48,3783.16,3774.65,3774.65,668.0,3780.48,3783.16,3774.65,3774.65,668.0
2025-05-28 13:30:00,3774.07,3774.07,3759.63,3759.63,482.0,3774.07,3774.07,3759.63,3759.63,482.0
2025-05-28 13:40:00,3772.31,3776.02,3772.31,3774.69,400.0,3772.31,3776.02,3772.31,3774.69,400.0
2025-05-28 13:50:00,3769.44,3769.44,3769.44,3769.44,100.0,3769.44,3769.44,3769.44,3769.44,100.0
2025-05-28 14:00:00,3776.44,3777.81,3775.01,3775.87,500.0,3776.44,3777.81,3775.01,3775.87,500.0
2025-05-28 14:10:00,3777.81,3778.41,3770.42,3770.42,707.0,3777.81,3778.41,3770.42,3770.42,707.0
2025-05-28 14:20:00,3771.86,3771.86,3771.57,3771.57,200.0,3771.86,3771.86,3771.57,3771.57,200.0
2025-05-28 14:30:00,3774.65,3776.5,3774.65,3776.5,500.0,3774.65,3776.5,3774.65,3776.5,500.0
2025-05-28 14:40:00,3773.32,3775.06,3764.96,3766.89,983.0,3773.32,3775.06,3764.96,3766.89,983.0
2025-05-28 14:50:00,3766.31,3766.89,3761.55,3766.89,600.0,3766.31,3766.89,3761.55,3766.89,600.0
2025-05-28 15:00:00,3772.11,3776.5,3772.11,3776.5,1540.0,3772.11,3776.5,3772.11,3776.5,1540.0
2025-05-28 15:10:00,3770.93,3771.59,3770.92,3771.18,300.0,3770.93,3771.59,3770.92,3771.18,300.0
2025-05-28 15:20:00,3768.89,3768.89,3750.5,3757.43,2287.0,3768.89,3768.89,3750.5,3757.43,2287.0
2025-05-28 15:30:00,3750.27,3751.88,3741.98,3743.7,2971.0,3750.27,3751.88,3741.98,3743.7,2971.0
2025-05-28 15:40:00,3746.53,3755.19,3742.99,3745.0,6717.0,3746.53,3755.19,3742.99,3745.0,6717.0
2025-05-28 15:50:00,3742.27,3750.12,3737.31,3743.35,4701.0,3742.27,3750.12,3737.31,3743.35,4701.0
2025-05-29 09:30:00,3730.59,3730.59,3708.25,3708.25,1682.0,3730.59,3730.59,3708.25,3708.25,1682.0
2025-05-29 09:40:00,3714.23,3714.23,3694.92,3698.83,2477.0,3714.23,3714.23,3694.92,3698.83,2477.0
2025-05-29 09:50:00,3701.85,3715.45,3701.85,3715.45,300.0,3701.85,3715.45,3701.85,3715.45,300.0
2025-05-29 10:00:00,3711.27,3711.27,3688.02,3700.66,700.0,3711.27,3711.27,3688.02,3700.66,700.0
2025-05-29 10:10:00,3701.04,3701.04,3697.71,3697.72,262.0,3701.04,3701.04,3697.71,3697.72,262.0
2025-05-29 10:20:00,3697.89,3705.05,3697.89,3705.05,200.0,3697.89,3705.05,3697.89,3705.05,200.0
2025-05-29 10:30:00,3697.19,3702.74,3688.15,3700.0,1804.0,3697.19,3702.74,3688.15,3700.0,1804.0
2025-05-29 10:40:00,3700.0,3700.0,3700.0,3700.0,0.0,3700.0,3700.0,3700.0,3700.0,0.0
2025-05-29 10:50:00,3696.8,3696.8,3696.8,3696.8,100.0,3696.8,3696.8,3696.8,3696.8,100.0
2025-05-29 11:00:00,3699.26,3699.26,3699.25,3699.26,132.0,3699.26,3699.26,3699.25,3699.26,132.0
2025-05-29 11:10:00,3697.34,3697.34,3691.56,3691.56,200.0,3697.34,3697.34,3691.56,3691.56,200.0
2025-05-29 11:20:00,3686.0,3691.72,3686.0,3691.72,513.0,3686.0,3691.72,3686.0,3691.72,513.0
2025-05-29 11:30:00,3687.72,3689.85,3687.72,3687.72,400.0,3687.72,3689.85,3687.72,3687.72,400.0
2025-05-29 11:40:00,3693.6,3693.95,3687.2,3687.72,895.0,3693.6,3693.95,3687.2,3687.72,895.0
2025-05-29 11:50:00,3687.99,3688.45,3680.01,3685.82,700.0,3687.99,3688.45,3680.01,3685.82,700.0
2025-05-29 12:00:00,3678.79,3687.72,3678.78,3687.72,300.0,3678.79,3687.72,3678.78,3687.72,300.0
2025-05-29 12:10:00,3688.58,3688.58,3688.57,3688.58,100.0,3688.58,3688.58,3688.57,3688.58,100.0
2025-05-29 12:20:00,3688.58,3688.58,3688.58,3688.58,0.0,3688.58,3688.58,3688.58,3688.58,0.0
2025-05-29 12:30:00,3684.26,3686.84,3681.0,3681.06,1521.0,3684.26,3686.84,3681.0,3681.06,1521.0
2025-05-29 12:40:00,3678.84,3678.84,3678.84,3678.84,101.0,3678.84,3678.84,3678.84,3678.84,101.0
2025-05-29 12:50:00,3678.84,3678.84,3678.84,3678.84,0.0,3678.84,3678.84,3678.84,3678.84,0.0
2025-05-29 13:00:00,3678.84,3678.84,3678.84,3678.84,0.0,3678.84,3678.84,3678.84,3678.84,0.0
2025-05-29 13:10:00,3678.84,3678.84,3678.84,3678.84,0.0,3678.84,3678.84,3678.84,3678.84,0.0
2025-05-29 13:20:00,3678.84,3678.84,3678.84,3678.84,0.0,3678.84,3678.84,3678.84,3678.84,0.0
2025-05-29 13:30:00,3678.84,3678.84,3678.84,3678.84,0.0,3678.84,3678.84,3678.84,3678.84,0.0
2025-05-29 13:40:00,3675.0,3676.02,3675.0,3675.54,900.0,3675.0,3676.02,3675.0,3675.54,900.0
2025-05-29 13:50:00,3675.54,3675.54,3675.54,3675.54,0.0,3675.54,3675.54,3675.54,3675.54,0.0
2025-05-29 14:00:00,3673.48,3673.48,3673.47,3673.48,141.0,3673.48,3673.48,3673.47,3673.48,141.0
2025-05-29 14:10:00,3672.06,3679.19,3668.88,3672.45,742.0,3672.06,3679.19,3668.88,3672.45,742.0
2025-05-29 14:20:00,3672.45,3672.45,3672.45,3672.45,100.0,3672.45,3672.45,3672.45,3672.45,100.0
2025-05-29 14:30:00,3673.45,3673.45,3673.45,3673.45,104.0,3673.45,3673.45,3673.45,3673.45,104.0
2025-05-29 14:40:00,3679.16,3683.56,3679.16,3683.56,400.0,3679.16,3683.56,3679.16,3683.56,400.0
2025-05-29 14:50:00,3685.96,3687.25,3680.0,3687.25,2871.0,3685.96,3687.25,3680.0,3687.25,2871.0
2025-05-29 15:00:00,3686.17,3690.64,3684.12,3685.99,2036.0,3686.17,3690.64,3684.12,3685.99,2036.0
2025-05-29 15:10:00,3688.2,3691.77,3686.46,3686.46,982.0,3688.2,3691.77,3686.46,3686.46,982.0
2025-05-29 15:20:00,3687.81,3693.08,3687.81,3693.08,401.0,3687.81,3693.08,3687.81,3693.08,401.0
2025-05-29 15:30:00,3694.92,3694.92,3692.51,3694.92,900.0,3694.92,3694.92,3692.51,3694.92,900.0
2025-05-29 15:40:00,3693.5,3699.86,3693.04,3698.33,2515.0,3693.5,3699.86,3693.04,3698.33,2515.0
2025-05-29 15:50:00,3699.74,3700.83,3682.86,3686.22,2492.0,3699.74,3700.83,3682.86,3686.22,2492.0
2025-05-30 09:30:00,3706.3,3706.3,3695.6,3695.6,1096.0,3706.3,3706.3,3695.6,3695.6,1096.0
2025-05-30 09:40:00,3727.5,3764.38,3727.5,3735.3,6545.0,3727.5,3764.38,3727.5,3735.3,6545.0
2025-05-30 09:50:00,3735.3,3735.3,3735.3,3735.3,0.0,3735.3,3735.3,3735.3,3735.3,0.0
2025-05-30 10:00:00,3747.69,3747.69,3733.8,3734.14,357.0,3747.69,3747.69,3733.8,3734.14,357.0
2025-05-30 10:10:00,3728.4,3729.8,3728.4,3729.8,1300.0,3728.4,3729.8,3728.4,3729.8,1300.0
2025-05-30 10:20:00,3724.59,3731.99,3722.76,3731.99,838.0,3724.59,3731.99,3722.76,3731.99,838.0
2025-05-30 10:30:00,3727.03,3731.4,3726.91,3726.91,300.0,3727.03,3731.4,3726.91,3726.91,300.0
2025-05-30 10:40:00,3728.25,3731.44,3728.25,3729.68,600.0,3728.25,3731.44,3728.25,3729.68,600.0
2025-05-30 10:50:00,3728.9,3728.9,3726.3,3726.3,500.0,3728.9,3728.9,3726.3,3726.3,500.0
2025-05-30 11:00:00,3730.14,3732.0,3730.14,3732.0,235.0,3730.14,3732.0,3730.14,3732.0,235.0
2025-05-30 11:10:00,3734.43,3736.48,3733.19,3733.19,300.0,3734.43,3736.48,3733.19,3733.19,300.0
2025-05-30 11:20:00,3735.28,3736.02,3735.28,3736.02,200.0,3735.28,3736.02,3735.28,3736.02,200.0
2025-05-30 11:30:00,3736.02,3736.02,3736.02,3736.02,0.0,3736.02,3736.02,3736.02,3736.02,0.0
2025-05-30 11:40:00,3727.03,3727.03,3727.03,3727.03,100.0,3727.03,3727.03,3727.03,3727.03,100.0
2025-05-30 11:50:00,3727.03,3727.03,3727.03,3727.03,0.0,3727.03,3727.03,3727.03,3727.03,0.0
2025-05-30 12:00:00,3727.03,3727.03,3727.03,3727.03,0.0,3727.03,3727.03,3727.03,3727.03,0.0
2025-05-30 12:10:00,3727.03,3727.03,3727.03,3727.03,0.0,3727.03,3727.03,3727.03,3727.03,0.0
2025-05-30 12:20:00,3724.3,3724.3,3724.3,3724.3,200.0,3724.3,3724.3,3724.3,3724.3,200.0
2025-05-30 12:30:00,3718.01,3718.01,3718.0,3718.01,100.0,3718.01,3718.01,3718.0,3718.01,100.0
2025-05-30 12:40:00,3718.01,3718.01,3718.01,3718.01,0.0,3718.01,3718.01,3718.01,3718.01,0.0
2025-05-30 12:50:00,3718.01,3718.01,3718.01,3718.01,0.0,3718.01,3718.01,3718.01,3718.01,0.0
2025-05-30 13:00:00,3718.01,3718.01,3718.01,3718.01,0.0,3718.01,3718.01,3718.01,3718.01,0.0
2025-05-30 13:10:00,3725.32,3725.32,3724.16,3724.16,300.0,3725.32,3725.32,3724.16,3724.16,300.0
2025-05-30 13:20:00,3724.16,3724.16,3724.16,3724.16,0.0,3724.16,3724.16,3724.16,3724.16,0.0
2025-05-30 13:30:00,3720.91,3720.91,3720.91,3720.91,100.0,3720.91,3720.91,3720.91,3720.91,100.0
2025-05-30 13:40:00,3724.17,3724.17,3724.17,3724.17,100.0,3724.17,3724.17,3724.17,3724.17,100.0
2025-05-30 13:50:00,3724.18,3730.29,3724.18,3730.29,500.0,3724.18,3730.29,3724.18,3730.29,500.0
2025-05-30 14:00:00,3728.75,3731.23,3728.75,3731.23,200.0,3728.75,3731.23,3728.75,3731.23,200.0
2025-05-30 14:10:00,3736.97,3736.97,3736.97,3736.97,200.0,3736.97,3736.97,3736.97,3736.97,200.0
2025-05-30 14:20:00,3739.5,3739.5,3736.86,3739.5,400.0,3739.5,3739.5,3736.86,3739.5,400.0
2025-05-30 14:30:00,3745.0,3745.0,3745.0,3745.0,100.0,3745.0,3745.0,3745.0,3745.0,100.0
2025-05-30 14:40:00,3745.3,3745.3,3745.11,3745.11,200.0,3745.3,3745.3,3745.11,3745.11,200.0
2025-05-30 14:50:00,3745.11,3745.11,3745.11,3745.11,0.0,3745.11,3745.11,3745.11,3745.11,0.0
2025-05-30 15:00:00,3745.11,3745.11,3745.11,3745.11,0.0,3745.11,3745.11,3745.11,3745.11,0.0
2025-05-30 15:10:00,3739.34,3744.53,3739.34,3743.93,604.0,3739.34,3744.53,3739.34,3743.93,604.0
2025-05-30 15:20:00,3745.08,3745.08,3745.08,3745.08,100.0,3745.08,3745.08,3745.08,3745.08,100.0
2025-05-30 15:30:00,3744.49,3745.48,3744.49,3744.78,602.0,3744.49,3745.48,3744.49,3744.78,602.0
2025-05-30 15:40:00,3740.88,3740.88,3740.88,3740.88,100.0,3740.88,3740.88,3740.88,3740.88,100.0
2025-05-30 15:50:00,3744.0,3744.66,3729.95,3729.95,2971.0,3744.0,3744.66,3729.95,3729.95,2971.0
2025-06-02 09:30:00,3709.45,3709.45,3702.19,3702.19,909.0,3709.45,3709.45,3702.19,3702.19,909.0
2025-06-02 09:40:00,3713.43,3724.87,3713.43,3724.87,300.0,3713.43,3724.87,3713.43,3724.87,300.0
2025-06-02 09:50:00,3742.11,3742.11,3715.46,3715.46,300.0,3742.11,3742.11,3715.46,3715.46,300.0
2025-06-02 10:00:00,3715.46,3715.46,3715.46,3715.46,0.0,3715.46,3715.46,3715.46,3715.46,0.0
2025-06-02 10:10:00,3735.09,3735.09,3733.28,3734.53,400.0,3735.09,3735.09,3733.28,3734.53,400.0
2025-06-02 10:20:00,3730.97,3730.97,3728.53,3728.53,200.0,3730.97,3730.97,3728.53,3728.53,200.0
2025-06-02 10:30:00,3731.98,3731.98,3727.13,3727.13,400.0,3731.98,3731.98,3727.13,3727.13,400.0
2025-06-02 10:40:00,3726.81,3726.81,3723.02,3723.02,200.0,3726.81,3726.81,3723.02,3723.02,200.0
2025-06-02 10:50:00,3725.52,3727.87,3725.12,3725.12,785.0,3725.52,3727.87,3725.12,3725.12,785.0
2025-06-02 11:00:00,3726.91,3727.01,3726.9,3727.01,255.0,3726.91,3727.01,3726.9,3727.01,255.0
2025-06-02 11:10:00,3729.13,3745.01,3729.13,3745.01,700.0,3729.13,3745.01,3729.13,3745.01,700.0
2025-06-02 11:20:00,3736.96,3739.15,3736.25,3736.25,400.0,3736.96,3739.15,3736.25,3736.25,400.0
2025-06-02 11:30:00,3728.11,3752.94,3728.1,3750.0,4131.0,3728.11,3752.94,3728.1,3750.0,4131.0
2025-06-02 11:40:00,3747.77,3747.77,3747.77,3747.77,100.0,3747.77,3747.77,3747.77,3747.77,100.0
2025-06-02 11:50:00,3759.28,3759.28,3758.74,3758.74,200.0,3759.28,3759.28,3758.74,3758.74,200.0
2025-06-02 12:00:00,3747.92,3747.93,3747.92,3747.92,140.0,3747.92,3747.93,3747.92,3747.92,140.0
2025-06-02 12:10:00,3750.35,3750.35,3749.26,3749.27,871.0,3750.35,3750.35,3749.26,3749.27,871.0
2025-06-02 12:20:00,3747.46,3751.09,3746.26,3751.09,2096.0,3747.46,3751.09,3746.26,3751.09,2096.0
2025-06-02 12:30:00,3747.5,3754.94,3747.5,3751.82,505.0,3747.5,3754.94,3747.5,3751.82,505.0
2025-06-02 12:40:00,3746.46,3746.46,3746.46,3746.46,100.0,3746.46,3746.46,3746.46,3746.46,100.0
2025-06-02 12:50:00,3751.67,3753.77,3749.93,3749.93,672.0,3751.67,3753.77,3749.93,3749.93,672.0
2025-06-02 13:00:00,3749.93,3749.93,3749.93,3749.93,0.0,3749.93,3749.93,3749.93,3749.93,0.0
2025-06-02 13:10:00,3749.93,3749.93,3749.93,3749.93,0.0,3749.93,3749.93,3749.93,3749.93,0.0
2025-06-02 13:20:00,3751.35,3753.76,3749.25,3749.25,559.0,3751.35,3753.76,3749.25,3749.25,559.0
2025-06-02 13:30:00,3751.29,3751.29,3751.29,3751.29,100.0,3751.29,3751.29,3751.29,3751.29,100.0
2025-06-02 13:40:00,3755.25,3760.83,3755.25,3759.85,412.0,3755.25,3760.83,3755.25,3759.85,412.0
2025-06-02 13:50:00,3756.6,3762.17,3756.6,3762.17,246.0,3756.6,3762.17,3756.6,3762.17,246.0
2025-06-02 14:00:00,3765.51,3765.51,3760.8,3761.1,400.0,3765.51,3765.51,3760.8,3761.1,400.0
2025-06-02 14:10:00,3761.1,3761.1,3761.1,3761.1,0.0,3761.1,3761.1,3761.1,3761.1,0.0
2025-06-02 14:20:00,3769.77,3769.77,3764.63,3766.29,400.0,3769.77,3769.77,3764.63,3766.29,400.0
2025-06-02 14:30:00,3769.61,3769.61,3769.61,3769.61,100.0,3769.61,3769.61,3769.61,3769.61,100.0
2025-06-02 14:40:00,3769.61,3769.61,3769.61,3769.61,0.0,3769.61,3769.61,3769.61,3769.61,0.0
2025-06-02 14:50:00,3769.61,3769.61,3769.61,3769.61,0.0,3769.61,3769.61,3769.61,3769.61,0.0
2025-06-02 15:00:00,3762.94,3762.94,3762.94,3762.94,100.0,3762.94,3762.94,3762.94,3762.94,100.0
2025-06-02 15:10:00,3754.2,3754.2,3754.2,3754.2,100.0,3754.2,3754.2,3754.2,3754.2,100.0
2025-06-02 15:20:00,3754.2,3754.2,3754.2,3754.2,0.0,3754.2,3754.2,3754.2,3754.2,0.0
2025-06-02 15:30:00,3761.58,3761.58,3761.58,3761.58,141.0,3761.58,3761.58,3761.58,3761.58,141.0
2025-06-02 15:40:00,3757.16,3760.95,3754.96,3754.96,900.0,3757.16,3760.95,3754.96,3754.96,900.0
2025-06-02 15:50:00,3752.04,3754.2,3747.99,3754.2,3508.0,3752.04,3754.2,3747.99,3754.2,3508.0
2025-06-03 09:30:00,3740.0,3756.4,3740.0,3756.4,1252.0,3740.0,3756.4,3740.0,3756.4,1252.0
2025-06-03 09:40:00,3768.44,3768.44,3768.44,3768.44,100.0,3768.44,3768.44,3768.44,3768.44,100.0
2025-06-03 09:50:00,3755.33,3756.6,3745.58,3745.58,735.0,3755.33,3756.6,3745.58,3745.58,735.0
2025-06-03 10:00:00,3743.08,3743.08,3735.88,3737.77,500.0,3743.08,3743.08,3735.88,3737.77,500.0
2025-06-03 10:10:00,3731.53,3733.85,3728.73,3731.5,600.0,3731.53,3733.85,3728.73,3731.5,600.0
2025-06-03 10:20:00,3731.5,3731.5,3731.5,3731.5,0.0,3731.5,3731.5,3731.5,3731.5,0.0
2025-06-03 10:30:00,3733.27,3733.27,3718.42,3718.42,400.0,3733.27,3733.27,3718.42,3718.42,400.0
2025-06-03 10:40:00,3718.42,3718.42,3718.42,3718.42,0.0,3718.42,3718.42,3718.42,3718.42,0.0
2025-06-03 10:50:00,3722.44,3722.44,3722.44,3722.44,100.0,3722.44,3722.44,3722.44,3722.44,100.0
2025-06-03 11:00:00,3716.64,3716.64,3714.36,3714.36,519.0,3716.64,3716.64,3714.36,3714.36,519.0
2025-06-03 11:10:00,3708.0,3708.0,3708.0,3708.0,200.0,3708.0,3708.0,3708.0,3708.0,200.0
2025-06-03 11:20:00,3718.25,3718.25,3718.25,3718.25,200.0,3718.25,3718.25,3718.25,3718.25,200.0
2025-06-03 11:30:00,3720.43,3727.98,3720.43,3727.98,302.0,3720.43,3727.98,3720.43,3727.98,302.0
2025-06-03 11:40:00,3727.98,3727.98,3727.98,3727.98,0.0,3727.98,3727.98,3727.98,3727.98,0.0
2025-06-03 11:50:00,3730.11,3730.11,3730.11,3730.11,200.0,3730.11,3730.11,3730.11,3730.11,200.0
2025-06-03 12:00:00,3733.23,3733.24,3733.23,3733.23,100.0,3733.23,3733.24,3733.23,3733.23,100.0
2025-06-03 12:10:00,3739.13,3739.13,3739.13,3739.13,100.0,3739.13,3739.13,3739.13,3739.13,100.0
2025-06-03 12:20:00,3739.13,3739.13,3739.13,3739.13,0.0,3739.13,3739.13,3739.13,3739.13,0.0
2025-06-03 12:30:00,3739.13,3739.13,3739.13,3739.13,0.0,3739.13,3739.13,3739.13,3739.13,0.0
2025-06-03 12:40:00,3736.32,3736.97,3735.19,3736.97,386.0,3736.32,3736.97,3735.19,3736.97,386.0
2025-06-03 12:50:00,3739.49,3740.61,3738.31,3738.31,400.0,3739.49,3740.61,3738.31,3738.31,400.0
2025-06-03 13:00:00,3739.78,3743.34,3739.77,3740.25,365.0,3739.78,3743.34,3739.77,3740.25,365.0
2025-06-03 13:10:00,3740.25,3740.25,3740.25,3740.25,0.0,3740.25,3740.25,3740.25,3740.25,0.0
2025-06-03 13:20:00,3740.25,3740.25,3740.25,3740.25,0.0,3740.25,3740.25,3740.25,3740.25,0.0
2025-06-03 13:30:00,3748.7,3748.98,3748.7,3748.98,200.0,3748.7,3748.98,3748.7,3748.98,200.0
2025-06-03 13:40:00,3749.0,3751.24,3749.0,3751.24,200.0,3749.0,3751.24,3749.0,3751.24,200.0
2025-06-03 13:50:00,3745.6,3745.6,3742.63,3742.64,603.0,3745.6,3745.6,3742.63,3742.64,603.0
2025-06-03 14:00:00,3743.52,3743.52,3743.52,3743.52,484.0,3743.52,3743.52,3743.52,3743.52,484.0
2025-06-03 14:10:00,3747.29,3747.66,3747.29,3747.66,200.0,3747.29,3747.66,3747.29,3747.66,200.0
2025-06-03 14:20:00,3752.0,3752.0,3747.81,3748.54,400.0,3752.0,3752.0,3747.81,3748.54,400.0
2025-06-03 14:30:00,3752.0,3755.08,3752.0,3755.08,200.0,3752.0,3755.08,3752.0,3755.08,200.0
2025-06-03 14:40:00,3752.89,3752.89,3752.16,3752.16,200.0,3752.89,3752.89,3752.16,3752.16,200.0
2025-06-03 14:50:00,3749.3,3749.3,3748.61,3748.61,200.0,3749.3,3749.3,3748.61,3748.61,200.0
2025-06-03 15:00:00,3748.61,3748.61,3748.61,3748.61,0.0,3748.61,3748.61,3748.61,3748.61,0.0
2025-06-03 15:10:00,3747.1,3749.77,3747.1,3749.43,400.0,3747.1,3749.77,3747.1,3749.43,400.0
2025-06-03 15:20:00,3750.62,3750.62,3750.62,3750.62,112.0,3750.62,3750.62,3750.62,3750.62,112.0
2025-06-03 15:30:00,3751.77,3756.76,3751.77,3756.76,700.0,3751.77,3756.76,3751.77,3756.76,700.0
2025-06-03 15:40:00,3756.43,3756.43,3753.38,3755.95,900.0,3756.43,3756.43,3753.38,3755.95,900.0
2025-06-03 15:50:00,3750.71,3755.88,3747.0,3751.43,3867.0,3750.71,3755.88,3747.0,3751.43,3867.0
2025-06-04 09:30:00,3740.0,3740.0,3699.37,3726.26,1198.0,3740.0,3740.0,3699.37,3726.26,1198.0
2025-06-04 09:40:00,3712.67,3715.0,3712.27,3715.0,1026.0,3712.67,3715.0,3712.27,3715.0,1026.0
2025-06-04 09:50:00,3728.47,3728.47,3716.42,3719.27,1200.0,3728.47,3728.47,3716.42,3719.27,1200.0
2025-06-04 10:00:00,3714.25,3714.25,3714.25,3714.25,100.0,3714.25,3714.25,3714.25,3714.25,100.0
2025-06-04 10:10:00,3714.13,3714.25,3705.66,3706.22,600.0,3714.13,3714.25,3705.66,3706.22,600.0
2025-06-04 10:20:00,3706.22,3706.22,3706.22,3706.22,0.0,3706.22,3706.22,3706.22,3706.22,0.0
2025-06-04 10:30:00,3710.89,3718.22,3710.89,3717.89,601.0,3710.89,3718.22,3710.89,3717.89,601.0
2025-06-04 10:40:00,3717.89,3717.89,3717.89,3717.89,0.0,3717.89,3717.89,3717.89,3717.89,0.0
2025-06-04 10:50:00,3717.89,3717.89,3717.89,3717.89,0.0,3717.89,3717.89,3717.89,3717.89,0.0
2025-06-04 11:00:00,3726.77,3726.77,3722.94,3722.94,625.0,3726.77,3726.77,3722.94,3722.94,625.0
2025-06-04 11:10:00,3722.94,3722.94,3722.94,3722.94,0.0,3722.94,3722.94,3722.94,3722.94,0.0
2025-06-04 11:20:00,3722.94,3722.94,3722.94,3722.94,0.0,3722.94,3722.94,3722.94,3722.94,0.0
2025-06-04 11:30:00,3724.0,3724.0,3724.0,3724.0,100.0,3724.0,3724.0,3724.0,3724.0,100.0
2025-06-04 11:40:00,3726.27,3728.5,3726.27,3728.5,200.0,3726.27,3728.5,3726.27,3728.5,200.0
2025-06-04 11:50:00,3728.5,3728.5,3728.5,3728.5,0.0,3728.5,3728.5,3728.5,3728.5,0.0
2025-06-04 12:00:00,3728.5,3728.5,3728.5,3728.5,0.0,3728.5,3728.5,3728.5,3728.5,0.0
2025-06-04 12:10:00,3731.83,3731.83,3731.83,3731.83,100.0,3731.83,3731.83,3731.83,3731.83,100.0
2025-06-04 12:20:00,3731.83,3731.83,3731.83,3731.83,0.0,3731.83,3731.83,3731.83,3731.83,0.0
2025-06-04 12:30:00,3731.83,3731.83,3731.83,3731.83,0.0,3731.83,3731.83,3731.83,3731.83,0.0
2025-06-04 12:40:00,3739.0,3741.11,3739.0,3741.11,610.0,3739.0,3741.11,3739.0,3741.11,610.0
2025-06-04 12:50:00,3741.11,3741.11,3741.11,3741.11,0.0,3741.11,3741.11,3741.11,3741.11,0.0
2025-06-04 13:00:00,3741.11,3741.11,3741.11,3741.11,0.0,3741.11,3741.11,3741.11,3741.11,0.0
2025-06-04 13:10:00,3742.74,3746.63,3742.74,3746.62,298.0,3742.74,3746.63,3742.74,3746.62,298.0
2025-06-04 13:20:00,3746.62,3746.62,3746.62,3746.62,0.0,3746.62,3746.62,3746.62,3746.62,0.0
2025-06-04 13:30:00,3746.85,3751.12,3746.85,3751.12,900.0,3746.85,3751.12,3746.85,3751.12,900.0
2025-06-04 13:40:00,3752.9,3752.9,3752.9,3752.9,100.0,3752.9,3752.9,3752.9,3752.9,100.0
2025-06-04 13:50:00,3752.9,3752.9,3752.9,3752.9,0.0,3752.9,3752.9,3752.9,3752.9,0.0
2025-06-04 14:00:00,3747.99,3752.12,3747.49,3748.01,400.0,3747.99,3752.12,3747.49,3748.01,400.0
2025-06-04 14:10:00,3748.01,3748.01,3748.01,3748.01,0.0,3748.01,3748.01,3748.01,3748.01,0.0
2025-06-04 14:20:00,3748.01,3748.01,3748.01,3748.01,0.0,3748.01,3748.01,3748.01,3748.01,0.0
2025-06-04 14:30:00,3747.24,3747.25,3747.24,3747.24,379.0,3747.24,3747.25,3747.24,3747.24,379.0
2025-06-04 14:40:00,3743.68,3743.68,3743.68,3743.68,100.0,3743.68,3743.68,3743.68,3743.68,100.0
2025-06-04 14:50:00,3742.46,3742.46,3742.46,3742.46,100.0,3742.46,3742.46,3742.46,3742.46,100.0
2025-06-04 15:00:00,3733.56,3733.56,3733.56,3733.56,100.0,3733.56,3733.56,3733.56,3733.56,100.0
2025-06-04 15:10:00,3733.56,3733.56,3733.56,3733.56,0.0,3733.56,3733.56,3733.56,3733.56,0.0
2025-06-04 15:20:00,3735.3,3735.3,3735.3,3735.3,377.0,3735.3,3735.3,3735.3,3735.3,377.0
2025-06-04 15:30:00,3735.3,3735.3,3735.3,3735.3,0.0,3735.3,3735.3,3735.3,3735.3,0.0
2025-06-04 15:40:00,3732.03,3732.03,3726.35,3726.35,536.0,3732.03,3732.03,3726.35,3726.35,536.0
2025-06-04 15:50:00,3724.66,3729.89,3715.37,3715.37,1677.0,3724.66,3729.89,3715.37,3715.37,1677.0
2025-06-05 09:30:00,3733.8,3737.5,3686.43,3704.83,2555.0,3733.8,3737.5,3686.43,3704.83,2555.0
2025-06-05 09:40:00,3717.8,3722.67,3714.67,3722.67,502.0,3717.8,3722.67,3714.67,3722.67,502.0
2025-06-05 09:50:00,3713.66,3718.42,3713.65,3718.41,494.0,3713.66,3718.42,3713.65,3718.41,494.0
2025-06-05 10:00:00,3718.41,3718.41,3718.41,3718.41,0.0,3718.41,3718.41,3718.41,3718.41,0.0
2025-06-05 10:10:00,3718.41,3718.41,3718.41,3718.41,0.0,3718.41,3718.41,3718.41,3718.41,0.0
2025-06-05 10:20:00,3719.51,3719.51,3719.51,3719.51,100.0,3719.51,3719.51,3719.51,3719.51,100.0
2025-06-05 10:30:00,3722.85,3722.85,3722.85,3722.85,139.0,3722.85,3722.85,3722.85,3722.85,139.0
2025-06-05 10:40:00,3722.85,3722.85,3722.85,3722.85,0.0,3722.85,3722.85,3722.85,3722.85,0.0
2025-06-05 10:50:00,3722.85,3722.85,3722.85,3722.85,0.0,3722.85,3722.85,3722.85,3722.85,0.0
2025-06-05 11:00:00,3722.85,3722.85,3722.85,3722.85,0.0,3722.85,3722.85,3722.85,3722.85,0.0
2025-06-05 11:10:00,3722.26,3722.26,3722.26,3722.26,100.0,3722.26,3722.26,3722.26,3722.26,100.0
2025-06-05 11:20:00,3720.84,3720.84,3720.83,3720.84,100.0,3720.84,3720.84,3720.83,3720.84,100.0
2025-06-05 11:30:00,3720.84,3720.84,3720.84,3720.84,0.0,3720.84,3720.84,3720.84,3720.84,0.0
2025-06-05 11:40:00,3720.84,3720.84,3720.84,3720.84,0.0,3720.84,3720.84,3720.84,3720.84,0.0
2025-06-05 11:50:00,3723.9,3723.9,3721.49,3721.49,200.0,3723.9,3723.9,3721.49,3721.49,200.0
2025-06-05 12:00:00,3721.49,3721.49,3721.49,3721.49,0.0,3721.49,3721.49,3721.49,3721.49,0.0
2025-06-05 12:10:00,3723.69,3723.69,3723.68,3723.69,200.0,3723.69,3723.69,3723.68,3723.69,200.0
2025-06-05 12:20:00,3723.69,3723.69,3723.69,3723.69,0.0,3723.69,3723.69,3723.69,3723.69,0.0
2025-06-05 12:30:00,3723.68,3723.68,3722.0,3722.0,209.0,3723.68,3723.68,3722.0,3722.0,209.0
2025-06-05 12:40:00,3723.97,3723.97,3723.97,3723.97,100.0,3723.97,3723.97,3723.97,3723.97,100.0
2025-06-05 12:50:00,3723.97,3723.97,3723.97,3723.97,0.0,3723.97,3723.97,3723.97,3723.97,0.0
2025-06-05 13:00:00,3723.0,3725.29,3723.0,3724.48,300.0,3723.0,3725.29,3723.0,3724.48,300.0
2025-06-05 13:10:00,3724.48,3724.48,3724.48,3724.48,0.0,3724.48,3724.48,3724.48,3724.48,0.0
2025-06-05 13:20:00,3724.48,3724.48,3724.48,3724.48,0.0,3724.48,3724.48,3724.48,3724.48,0.0
2025-06-05 13:30:00,3724.48,3724.48,3724.48,3724.48,0.0,3724.48,3724.48,3724.48,3724.48,0.0
2025-06-05 13:40:00,3724.48,3724.48,3724.48,3724.48,0.0,3724.48,3724.48,3724.48,3724.48,0.0
2025-06-05 13:50:00,3724.48,3724.49,3724.48,3724.48,200.0,3724.48,3724.49,3724.48,3724.48,200.0
2025-06-05 14:00:00,3730.89,3730.89,3724.48,3724.48,897.0,3730.89,3730.89,3724.48,3724.48,897.0
2025-06-05 14:10:00,3723.9,3732.3,3722.97,3724.55,412.0,3723.9,3732.3,3722.97,3724.55,412.0
2025-06-05 14:20:00,3724.55,3724.55,3724.55,3724.55,0.0,3724.55,3724.55,3724.55,3724.55,0.0
2025-06-05 14:30:00,3724.55,3724.55,3724.55,3724.55,0.0,3724.55,3724.55,3724.55,3724.55,0.0
2025-06-05 14:40:00,3724.55,3724.55,3724.55,3724.55,0.0,3724.55,3724.55,3724.55,3724.55,0.0
2025-06-05 14:50:00,3733.49,3734.24,3733.49,3733.49,500.0,3733.49,3734.24,3733.49,3733.49,500.0
2025-06-05 15:00:00,3733.49,3733.49,3733.49,3733.49,0.0,3733.49,3733.49,3733.49,3733.49,0.0
2025-06-05 15:10:00,3730.69,3730.69,3730.69,3730.69,100.0,3730.69,3730.69,3730.69,3730.69,100.0
2025-06-05 15:20:00,3729.8,3729.8,3729.79,3729.8,100.0,3729.8,3729.8,3729.79,3729.8,100.0
2025-06-05 15:30:00,3728.78,3737.3,3728.78,3736.55,400.0,3728.78,3737.3,3728.78,3736.55,400.0
2025-06-05 15:40:00,3732.46,3734.37,3732.46,3734.37,312.0,3732.46,3734.37,3732.46,3734.37,312.0
2025-06-05 15:50:00,3730.2,3730.2,3715.93,3722.33,1647.0,3730.2,3730.2,3715.93,3722.33,1647.0
2025-06-06 09:30:00,3730.01,3730.01,3677.06,3682.31,966.0,3730.01,3730.01,3677.06,3682.31,966.0
2025-06-06 09:40:00,3701.25,3715.6,3701.25,3715.6,626.0,3701.25,3715.6,3701.25,3715.6,626.0
2025-06-06 09:50:00,3715.6,3715.6,3715.6,3715.6,0.0,3715.6,3715.6,3715.6,3715.6,0.0
2025-06-06 10:00:00,3737.16,3737.17,3727.34,3727.34,200.0,3737.16,3737.17,3727.34,3727.34,200.0
2025-06-06 10:10:00,3734.14,3734.14,3734.14,3734.14,100.0,3734.14,3734.14,3734.14,3734.14,100.0
2025-06-06 10:20:00,3734.14,3734.14,3734.14,3734.14,0.0,3734.14,3734.14,3734.14,3734.14,0.0
2025-06-06 10:30:00,3734.14,3734.14,3734.14,3734.14,0.0,3734.14,3734.14,3734.14,3734.14,0.0
2025-06-06 10:40:00,3729.37,3730.95,3720.73,3729.0,540.0,3729.37,3730.95,3720.73,3729.0,540.0
2025-06-06 10:50:00,3719.89,3719.89,3716.58,3716.58,200.0,3719.89,3719.89,3716.58,3716.58,200.0
2025-06-06 11:00:00,3718.86,3723.67,3718.86,3723.67,500.0,3718.86,3723.67,3718.86,3723.67,500.0
2025-06-06 11:10:00,3731.66,3732.62,3725.75,3725.94,600.0,3731.66,3732.62,3725.75,3725.94,600.0
2025-06-06 11:20:00,3719.86,3720.3,3708.54,3720.3,821.0,3719.86,3720.3,3708.54,3720.3,821.0
2025-06-06 11:30:00,3720.3,3720.3,3720.3,3720.3,0.0,3720.3,3720.3,3720.3,3720.3,0.0
2025-06-06 11:40:00,3711.47,3713.04,3711.47,3713.04,200.0,3711.47,3713.04,3711.47,3713.04,200.0
2025-06-06 11:50:00,3709.71,3709.71,3709.71,3709.71,110.0,3709.71,3709.71,3709.71,3709.71,110.0
2025-06-06 12:00:00,3709.71,3709.71,3709.71,3709.71,0.0,3709.71,3709.71,3709.71,3709.71,0.0
2025-06-06 12:10:00,3719.26,3719.26,3719.26,3719.26,100.0,3719.26,3719.26,3719.26,3719.26,100.0
2025-06-06 12:20:00,3719.26,3719.26,3719.26,3719.26,0.0,3719.26,3719.26,3719.26,3719.26,0.0
2025-06-06 12:30:00,3719.26,3719.26,3712.69,3712.69,497.0,3719.26,3719.26,3712.69,3712.69,497.0
2025-06-06 12:40:00,3712.69,3712.69,3712.69,3712.69,0.0,3712.69,3712.69,3712.69,3712.69,0.0
2025-06-06 12:50:00,3719.86,3719.86,3719.85,3719.86,100.0,3719.86,3719.86,3719.85,3719.86,100.0
2025-06-06 13:00:00,3719.86,3719.86,3719.86,3719.86,0.0,3719.86,3719.86,3719.86,3719.86,0.0
2025-06-06 13:10:00,3717.39,3717.8,3717.39,3717.8,200.0,3717.39,3717.8,3717.39,3717.8,200.0
2025-06-06 13:20:00,3727.02,3728.0,3727.02,3728.0,200.0,3727.02,3728.0,3727.02,3728.0,200.0
2025-06-06 13:30:00,3727.55,3727.55,3727.54,3727.55,100.0,3727.55,3727.55,3727.54,3727.55,100.0
2025-06-06 13:40:00,3724.1,3724.1,3720.96,3720.96,602.0,3724.1,3724.1,3720.96,3720.96,602.0
2025-06-06 13:50:00,3720.96,3720.96,3720.96,3720.96,0.0,3720.96,3720.96,3720.96,3720.96,0.0
2025-06-06 14:00:00,3729.68,3729.68,3729.67,3729.68,100.0,3729.68,3729.68,3729.67,3729.68,100.0
2025-06-06 14:10:00,3728.4,3733.19,3728.4,3733.19,200.0,3728.4,3733.19,3728.4,3733.19,200.0
2025-06-06 14:20:00,3733.64,3733.64,3730.5,3730.51,930.0,3733.64,3733.64,3730.5,3730.51,930.0
2025-06-06 14:30:00,3731.02,3731.02,3727.12,3727.81,500.0,3731.02,3731.02,3727.12,3727.81,500.0
2025-06-06 14:40:00,3723.26,3723.77,3723.26,3723.77,200.0,3723.26,3723.77,3723.26,3723.77,200.0
2025-06-06 14:50:00,3723.77,3723.77,3720.98,3720.98,357.0,3723.77,3723.77,3720.98,3720.98,357.0
2025-06-06 15:00:00,3719.07,3721.61,3719.07,3721.61,200.0,3719.07,3721.61,3719.07,3721.61,200.0
2025-06-06 15:10:00,3721.61,3721.61,3721.61,3721.61,140.0,3721.61,3721.61,3721.61,3721.61,140.0
2025-06-06 15:20:00,3721.61,3721.61,3720.82,3720.82,225.0,3721.61,3721.61,3720.82,3720.82,225.0
2025-06-06 15:30:00,3726.81,3726.81,3726.8,3726.81,100.0,3726.81,3726.81,3726.8,3726.81,100.0
2025-06-06 15:40:00,3720.16,3720.16,3720.14,3720.14,433.0,3720.16,3720.16,3720.14,3720.14,433.0
2025-06-06 15:50:00,3720.53,3725.56,3713.1,3717.96,1568.0,3720.53,3725.56,3713.1,3717.96,1568.0
2025-06-09 09:30:00,3711.14,3711.14,3679.74,3679.74,753.0,3711.14,3711.14,3679.74,3679.74,753.0
2025-06-09 09:40:00,3642.55,3665.85,3642.54,3653.89,1000.0,3642.55,3665.85,3642.54,3653.89,1000.0
2025-06-09 09:50:00,3655.0,3655.0,3655.0,3655.0,200.0,3655.0,3655.0,3655.0,3655.0,200.0
2025-06-09 10:00:00,3658.32,3658.32,3658.32,3658.32,200.0,3658.32,3658.32,3658.32,3658.32,200.0
2025-06-09 10:10:00,3653.14,3653.15,3653.14,3653.14,100.0,3653.14,3653.15,3653.14,3653.14,100.0
2025-06-09 10:20:00,3665.06,3666.69,3655.0,3655.0,900.0,3665.06,3666.69,3655.0,3655.0,900.0
2025-06-09 10:30:00,3654.89,3654.89,3653.0,3653.01,400.0,3654.89,3654.89,3653.0,3653.01,400.0
2025-06-09 10:40:00,3653.01,3653.01,3653.01,3653.01,0.0,3653.01,3653.01,3653.01,3653.01,0.0
2025-06-09 10:50:00,3665.46,3671.31,3665.46,3671.31,200.0,3665.46,3671.31,3665.46,3671.31,200.0
2025-06-09 11:00:00,3667.08,3667.08,3667.07,3667.08,100.0,3667.08,3667.08,3667.07,3667.08,100.0
2025-06-09 11:10:00,3667.08,3667.08,3667.08,3667.08,0.0,3667.08,3667.08,3667.08,3667.08,0.0
2025-06-09 11:20:00,3680.22,3680.22,3676.51,3678.37,557.0,3680.22,3680.22,3676.51,3678.37,557.0
2025-06-09 11:30:00,3666.76,3666.76,3666.75,3666.76,100.0,3666.76,3666.76,3666.75,3666.76,100.0
2025-06-09 11:40:00,3680.81,3683.31,3680.81,3683.31,200.0,3680.81,3683.31,3680.81,3683.31,200.0
2025-06-09 11:50:00,3683.31,3683.31,3683.31,3683.31,0.0,3683.31,3683.31,3683.31,3683.31,0.0
2025-06-09 12:00:00,3683.31,3683.31,3683.31,3683.31,0.0,3683.31,3683.31,3683.31,3683.31,0.0
2025-06-09 12:10:00,3687.47,3690.52,3687.46,3690.52,300.0,3687.47,3690.52,3687.46,3690.52,300.0
2025-06-09 12:20:00,3692.96,3698.63,3691.65,3691.65,2592.0,3692.96,3698.63,3691.65,3691.65,2592.0
2025-06-09 12:30:00,3691.65,3691.65,3691.65,3691.65,0.0,3691.65,3691.65,3691.65,3691.65,0.0
2025-06-09 12:40:00,3692.81,3692.81,3692.06,3692.07,300.0,3692.81,3692.81,3692.06,3692.07,300.0
2025-06-09 12:50:00,3693.79,3700.15,3693.79,3700.15,200.0,3693.79,3700.15,3693.79,3700.15,200.0
2025-06-09 13:00:00,3695.88,3697.1,3694.58,3694.58,600.0,3695.88,3697.1,3694.58,3694.58,600.0
2025-06-09 13:10:00,3685.16,3691.6,3682.19,3691.6,400.0,3685.16,3691.6,3682.19,3691.6,400.0
2025-06-09 13:20:00,3691.6,3691.6,3691.6,3691.6,0.0,3691.6,3691.6,3691.6,3691.6,0.0
2025-06-09 13:30:00,3689.83,3689.83,3689.82,3689.83,100.0,3689.83,3689.83,3689.82,3689.83,100.0
2025-06-09 13:40:00,3689.15,3693.34,3689.11,3693.34,300.0,3689.15,3693.34,3689.11,3693.34,300.0
2025-06-09 13:50:00,3697.22,3697.22,3697.21,3697.22,100.0,3697.22,3697.22,3697.21,3697.22,100.0
2025-06-09 14:00:00,3685.4,3698.21,3685.4,3690.82,500.0,3685.4,3698.21,3685.4,3690.82,500.0
2025-06-09 14:10:00,3696.25,3701.4,3691.8,3699.96,744.0,3696.25,3701.4,3691.8,3699.96,744.0
2025-06-09 14:20:00,3702.0,3702.0,3697.25,3700.67,360.0,3702.0,3702.0,3697.25,3700.67,360.0
2025-06-09 14:30:00,3700.6,3700.6,3694.39,3694.39,930.0,3700.6,3700.6,3694.39,3694.39,930.0
2025-06-09 14:40:00,3694.39,3694.89,3694.39,3694.89,344.0,3694.39,3694.89,3694.39,3694.89,344.0
2025-06-09 14:50:00,3697.43,3705.5,3696.74,3698.15,1041.0,3697.43,3705.5,3696.74,3698.15,1041.0
2025-06-09 15:00:00,3700.96,3702.32,3694.43,3697.5,750.0,3700.96,3702.32,3694.43,3697.5,750.0
2025-06-09 15:10:00,3692.54,3696.29,3692.53,3695.71,700.0,3692.54,3696.29,3692.53,3695.71,700.0
2025-06-09 15:20:00,3699.29,3699.29,3698.45,3698.46,500.0,3699.29,3699.29,3698.45,3698.46,500.0
2025-06-09 15:30:00,3701.34,3703.53,3701.33,3703.53,500.0,3701.34,3703.53,3701.33,3703.53,500.0
2025-06-09 15:40:00,3698.76,3707.0,3697.39,3707.0,3745.0,3698.76,3707.0,3697.39,3707.0,3745.0
2025-06-09 15:50:00,3707.0,3710.05,3690.13,3697.48,12967.0,3707.0,3710.05,3690.13,3697.48,12967.0
2025-06-10 09:30:00,3700.0,3703.57,3700.0,3703.57,1181.0,3700.0,3703.57,3700.0,3703.57,1181.0
2025-06-10 09:40:00,3700.37,3710.0,3700.36,3710.0,200.0,3700.37,3710.0,3700.36,3710.0,200.0
2025-06-10 09:50:00,3705.18,3710.32,3701.39,3702.27,4200.0,3705.18,3710.32,3701.39,3702.27,4200.0
2025-06-10 10:00:00,3702.27,3706.68,3702.26,3702.27,800.0,3702.27,3706.68,3702.26,3702.27,800.0
2025-06-10 10:10:00,3701.5,3717.65,3701.48,3717.0,1800.0,3701.5,3717.65,3701.48,3717.0,1800.0
2025-06-10 10:20:00,3718.0,3718.0,3718.0,3718.0,104.0,3718.0,3718.0,3718.0,3718.0,104.0
2025-06-10 10:30:00,3709.68,3714.48,3706.88,3709.09,3200.0,3709.68,3714.48,3706.88,3709.09,3200.0
2025-06-10 10:40:00,3708.59,3709.16,3708.58,3708.87,800.0,3708.59,3709.16,3708.58,3708.87,800.0
2025-06-10 10:50:00,3708.59,3709.02,3708.58,3709.02,478.0,3708.59,3709.02,3708.58,3709.02,478.0
2025-06-10 11:00:00,3704.77,3704.77,3704.77,3704.77,100.0,3704.77,3704.77,3704.77,3704.77,100.0
2025-06-10 11:10:00,3696.63,3696.63,3694.0,3696.63,1200.0,3696.63,3696.63,3694.0,3696.63,1200.0
2025-06-10 11:20:00,3700.7,3700.7,3700.7,3700.7,100.0,3700.7,3700.7,3700.7,3700.7,100.0
2025-06-10 11:30:00,3699.07,3699.07,3699.07,3699.07,100.0,3699.07,3699.07,3699.07,3699.07,100.0
2025-06-10 11:40:00,3699.07,3699.07,3699.07,3699.07,0.0,3699.07,3699.07,3699.07,3699.07,0.0
2025-06-10 11:50:00,3705.69,3710.13,3705.69,3710.13,400.0,3705.69,3710.13,3705.69,3710.13,400.0
2025-06-10 12:00:00,3718.58,3718.58,3717.29,3718.58,400.0,3718.58,3718.58,3717.29,3718.58,400.0
2025-06-10 12:10:00,3717.86,3718.02,3712.2,3712.2,700.0,3717.86,3718.02,3712.2,3712.2,700.0
2025-06-10 12:20:00,3712.2,3716.9,3707.11,3708.97,1230.0,3712.2,3716.9,3707.11,3708.97,1230.0
2025-06-10 12:30:00,3705.51,3705.51,3700.61,3701.26,500.0,3705.51,3705.51,3700.61,3701.26,500.0
2025-06-10 12:40:00,3703.71,3703.71,3703.71,3703.71,100.0,3703.71,3703.71,3703.71,3703.71,100.0
2025-06-10 12:50:00,3704.36,3704.36,3700.59,3700.94,400.0,3704.36,3704.36,3700.59,3700.94,400.0
2025-06-10 13:00:00,3705.17,3705.17,3699.2,3699.21,261.0,3705.17,3705.17,3699.2,3699.21,261.0
2025-06-10 13:10:00,3705.17,3709.14,3705.17,3708.74,424.0,3705.17,3709.14,3705.17,3708.74,424.0
2025-06-10 13:20:00,3708.74,3708.74,3708.74,3708.74,0.0,3708.74,3708.74,3708.74,3708.74,0.0
2025-06-10 13:30:00,3708.74,3708.74,3708.74,3708.74,0.0,3708.74,3708.74,3708.74,3708.74,0.0
2025-06-10 13:40:00,3718.2,3718.2,3718.2,3718.2,100.0,3718.2,3718.2,3718.2,3718.2,100.0
2025-06-10 13:50:00,3723.28,3723.3,3723.28,3723.3,200.0,3723.28,3723.3,3723.28,3723.3,200.0
2025-06-10 14:00:00,3718.91,3718.91,3710.47,3710.47,646.0,3718.91,3718.91,3710.47,3710.47,646.0
2025-06-10 14:10:00,3712.76,3713.17,3711.59,3711.59,322.0,3712.76,3713.17,3711.59,3711.59,322.0
2025-06-10 14:20:00,3714.75,3714.75,3714.75,3714.75,200.0,3714.75,3714.75,3714.75,3714.75,200.0
2025-06-10 14:30:00,3709.01,3711.01,3709.01,3711.01,400.0,3709.01,3711.01,3709.01,3711.01,400.0
2025-06-10 14:40:00,3712.33,3712.33,3696.62,3703.95,1378.0,3712.33,3712.33,3696.62,3703.95,1378.0
2025-06-10 14:50:00,3704.14,3709.21,3702.46,3703.16,721.0,3704.14,3709.21,3702.46,3703.16,721.0
2025-06-10 15:00:00,3711.93,3712.71,3711.93,3712.71,200.0,3711.93,3712.71,3711.93,3712.71,200.0
2025-06-10 15:10:00,3714.89,3719.21,3713.89,3717.34,800.0,3714.89,3719.21,3713.89,3717.34,800.0
2025-06-10 15:20:00,3712.78,3717.8,3712.78,3713.25,700.0,3712.78,3717.8,3712.78,3713.25,700.0
2025-06-10 15:30:00,3705.09,3708.68,3705.08,3706.98,600.0,3705.09,3708.68,3705.08,3706.98,600.0
2025-06-10 15:40:00,3706.66,3706.66,3701.46,3705.13,1419.0,3706.66,3706.66,3701.46,3705.13,1419.0
2025-06-10 15:50:00,3703.73,3710.9,3703.72,3707.65,6357.0,3703.73,3710.9,3703.72,3707.65,6357.0
2025-06-11 09:30:00,3703.22,3723.99,3668.17,3683.23,918.0,3703.22,3723.99,3668.17,3683.23,918.0
2025-06-11 09:40:00,3683.23,3683.23,3683.23,3683.23,0.0,3683.23,3683.23,3683.23,3683.23,0.0
2025-06-11 09:50:00,3683.23,3683.23,3683.23,3683.23,0.0,3683.23,3683.23,3683.23,3683.23,0.0
2025-06-11 10:00:00,3676.15,3676.15,3671.02,3671.02,280.0,3676.15,3676.15,3671.02,3671.02,280.0
2025-06-11 10:10:00,3681.95,3682.83,3681.95,3682.83,900.0,3681.95,3682.83,3681.95,3682.83,900.0
2025-06-11 10:20:00,3682.83,3682.83,3682.83,3682.83,0.0,3682.83,3682.83,3682.83,3682.83,0.0
2025-06-11 10:30:00,3692.46,3694.1,3670.68,3675.36,1634.0,3692.46,3694.1,3670.68,3675.36,1634.0
2025-06-11 10:40:00,3675.12,3683.0,3675.12,3681.5,1939.0,3675.12,3683.0,3675.12,3681.5,1939.0
2025-06-11 10:50:00,3672.04,3691.69,3672.04,3690.02,2240.0,3672.04,3691.69,3672.04,3690.02,2240.0
2025-06-11 11:00:00,3690.02,3690.02,3690.02,3690.02,0.0,3690.02,3690.02,3690.02,3690.02,0.0
2025-06-11 11:10:00,3692.36,3704.28,3692.35,3702.79,1797.0,3692.36,3704.28,3692.35,3702.79,1797.0
2025-06-11 11:20:00,3702.79,3702.79,3702.79,3702.79,0.0,3702.79,3702.79,3702.79,3702.79,0.0
2025-06-11 11:30:00,3702.79,3702.79,3702.79,3702.79,0.0,3702.79,3702.79,3702.79,3702.79,0.0
2025-06-11 11:40:00,3702.79,3702.79,3702.79,3702.79,0.0,3702.79,3702.79,3702.79,3702.79,0.0
2025-06-11 11:50:00,3702.79,3702.79,3702.79,3702.79,0.0,3702.79,3702.79,3702.79,3702.79,0.0
2025-06-11 12:00:00,3702.79,3702.79,3702.79,3702.79,0.0,3702.79,3702.79,3702.79,3702.79,0.0
2025-06-11 12:10:00,3691.35,3691.35,3691.35,3691.35,100.0,3691.35,3691.35,3691.35,3691.35,100.0
2025-06-11 12:20:00,3691.35,3691.35,3691.35,3691.35,0.0,3691.35,3691.35,3691.35,3691.35,0.0
2025-06-11 12:30:00,3694.38,3694.8,3694.37,3694.8,200.0,3694.38,3694.8,3694.37,3694.8,200.0
2025-06-11 12:40:00,3697.66,3697.67,3697.66,3697.66,100.0,3697.66,3697.67,3697.66,3697.66,100.0
2025-06-11 12:50:00,3689.72,3689.72,3688.6,3689.62,300.0,3689.72,3689.72,3688.6,3689.62,300.0
2025-06-11 13:00:00,3689.62,3689.62,3689.62,3689.62,0.0,3689.62,3689.62,3689.62,3689.62,0.0
2025-06-11 13:10:00,3689.62,3689.62,3689.62,3689.62,0.0,3689.62,3689.62,3689.62,3689.62,0.0
2025-06-11 13:20:00,3689.62,3689.62,3689.62,3689.62,0.0,3689.62,3689.62,3689.62,3689.62,0.0
2025-06-11 13:30:00,3679.72,3679.72,3677.32,3677.32,200.0,3679.72,3679.72,3677.32,3677.32,200.0
2025-06-11 13:40:00,3677.32,3677.32,3677.32,3677.32,0.0,3677.32,3677.32,3677.32,3677.32,0.0
2025-06-11 13:50:00,3677.32,3677.32,3677.32,3677.32,0.0,3677.32,3677.32,3677.32,3677.32,0.0
2025-06-11 14:00:00,3670.14,3670.14,3670.14,3670.14,100.0,3670.14,3670.14,3670.14,3670.14,100.0
2025-06-11 14:10:00,3678.48,3678.49,3665.21,3665.21,896.0,3678.48,3678.49,3665.21,3665.21,896.0
2025-06-11 14:20:00,3671.06,3671.06,3671.06,3671.06,100.0,3671.06,3671.06,3671.06,3671.06,100.0
2025-06-11 14:30:00,3671.06,3671.06,3671.06,3671.06,0.0,3671.06,3671.06,3671.06,3671.06,0.0
2025-06-11 14:40:00,3668.35,3675.39,3660.62,3665.69,1300.0,3668.35,3675.39,3660.62,3665.69,1300.0
2025-06-11 14:50:00,3661.72,3669.63,3661.72,3662.01,1033.0,3661.72,3669.63,3661.72,3662.01,1033.0
2025-06-11 15:00:00,3656.01,3656.56,3655.12,3656.56,322.0,3656.01,3656.56,3655.12,3656.56,322.0
2025-06-11 15:10:00,3656.56,3656.56,3656.56,3656.56,0.0,3656.56,3656.56,3656.56,3656.56,0.0
2025-06-11 15:20:00,3652.11,3655.63,3652.11,3654.41,427.0,3652.11,3655.63,3652.11,3654.41,427.0
2025-06-11 15:30:00,3659.15,3659.15,3650.0,3650.72,300.0,3659.15,3659.15,3650.0,3650.72,300.0
2025-06-11 15:40:00,3650.72,3650.72,3650.72,3650.72,0.0,3650.72,3650.72,3650.72,3650.72,0.0
2025-06-11 15:50:00,3656.39,3657.86,3654.7,3655.74,1053.0,3656.39,3657.86,3654.7,3655.74,1053.0
2025-06-12 09:30:00,3660.07,3661.86,3650.95,3654.9,7850.0,3660.07,3661.86,3650.95,3654.9,7850.0
2025-06-12 09:40:00,3668.45,3668.45,3650.85,3660.0,5302.0,3668.45,3668.45,3650.85,3660.0,5302.0
2025-06-12 09:50:00,3654.44,3654.44,3637.19,3642.26,3109.0,3654.44,3654.44,3637.19,3642.26,3109.0
2025-06-12 10:00:00,3643.99,3643.99,3620.08,3631.82,3335.0,3643.99,3643.99,3620.08,3631.82,3335.0
2025-06-12 10:10:00,3631.0,3652.95,3631.0,3652.95,1100.0,3631.0,3652.95,3631.0,3652.95,1100.0
2025-06-12 10:20:00,3652.95,3652.95,3652.95,3652.95,0.0,3652.95,3652.95,3652.95,3652.95,0.0
2025-06-12 10:30:00,3655.38,3655.38,3655.38,3655.38,125.0,3655.38,3655.38,3655.38,3655.38,125.0
2025-06-12 10:40:00,3663.31,3663.31,3654.84,3654.85,323.0,3663.31,3663.31,3654.84,3654.85,323.0
2025-06-12 10:50:00,3655.35,3655.35,3639.79,3641.56,400.0,3655.35,3655.35,3639.79,3641.56,400.0
2025-06-12 11:00:00,3640.31,3649.81,3640.31,3649.81,353.0,3640.31,3649.81,3640.31,3649.81,353.0
2025-06-12 11:10:00,3649.81,3649.81,3649.81,3649.81,0.0,3649.81,3649.81,3649.81,3649.81,0.0
2025-06-12 11:20:00,3646.64,3646.65,3646.64,3646.64,300.0,3646.64,3646.65,3646.64,3646.64,300.0
2025-06-12 11:30:00,3646.64,3646.64,3646.64,3646.64,0.0,3646.64,3646.64,3646.64,3646.64,0.0
2025-06-12 11:40:00,3646.64,3646.64,3646.64,3646.64,0.0,3646.64,3646.64,3646.64,3646.64,0.0
2025-06-12 11:50:00,3646.64,3646.64,3646.64,3646.64,0.0,3646.64,3646.64,3646.64,3646.64,0.0
2025-06-12 12:00:00,3646.64,3646.64,3646.64,3646.64,0.0,3646.64,3646.64,3646.64,3646.64,0.0
2025-06-12 12:10:00,3646.64,3646.64,3646.64,3646.64,0.0,3646.64,3646.64,3646.64,3646.64,0.0
2025-06-12 12:20:00,3646.64,3646.64,3646.64,3646.64,0.0,3646.64,3646.64,3646.64,3646.64,0.0
2025-06-12 12:30:00,3650.7,3650.7,3650.7,3650.7,100.0,3650.7,3650.7,3650.7,3650.7,100.0
2025-06-12 12:40:00,3658.65,3658.65,3658.65,3658.65,100.0,3658.65,3658.65,3658.65,3658.65,100.0
2025-06-12 12:50:00,3658.65,3658.65,3658.65,3658.65,0.0,3658.65,3658.65,3658.65,3658.65,0.0
2025-06-12 13:00:00,3660.94,3660.94,3656.78,3658.3,400.0,3660.94,3660.94,3656.78,3658.3,400.0
2025-06-12 13:10:00,3658.06,3658.06,3658.06,3658.06,100.0,3658.06,3658.06,3658.06,3658.06,100.0
2025-06-12 13:20:00,3658.06,3658.06,3658.06,3658.06,0.0,3658.06,3658.06,3658.06,3658.06,0.0
2025-06-12 13:30:00,3661.02,3661.02,3660.21,3660.21,400.0,3661.02,3661.02,3660.21,3660.21,400.0
2025-06-12 13:40:00,3660.21,3660.21,3660.21,3660.21,0.0,3660.21,3660.21,3660.21,3660.21,0.0
2025-06-12 13:50:00,3660.85,3664.37,3660.85,3663.0,300.0,3660.85,3664.37,3660.85,3663.0,300.0
2025-06-12 14:00:00,3663.21,3673.53,3662.0,3673.53,860.0,3663.21,3673.53,3662.0,3673.53,860.0
2025-06-12 14:10:00,3676.19,3676.19,3667.65,3673.81,400.0,3676.19,3676.19,3667.65,3673.81,400.0
2025-06-12 14:20:00,3673.81,3673.81,3673.81,3673.81,0.0,3673.81,3673.81,3673.81,3673.81,0.0
2025-06-12 14:30:00,3673.1,3673.1,3673.1,3673.1,100.0,3673.1,3673.1,3673.1,3673.1,100.0
2025-06-12 14:40:00,3680.58,3680.58,3680.58,3680.58,200.0,3680.58,3680.58,3680.58,3680.58,200.0
2025-06-12 14:50:00,3677.04,3681.78,3676.64,3677.01,400.0,3677.04,3681.78,3676.64,3677.01,400.0
2025-06-12 15:00:00,3680.28,3683.54,3676.63,3678.02,2025.0,3680.28,3683.54,3676.63,3678.02,2025.0
2025-06-12 15:10:00,3688.37,3688.37,3675.09,3678.18,1784.0,3688.37,3688.37,3675.09,3678.18,1784.0
2025-06-12 15:20:00,3677.1,3677.1,3674.81,3675.42,635.0,3677.1,3677.1,3674.81,3675.42,635.0
2025-06-12 15:30:00,3674.78,3675.98,3674.12,3674.12,400.0,3674.78,3675.98,3674.12,3674.12,400.0
2025-06-12 15:40:00,3670.78,3670.78,3670.78,3670.78,140.0,3670.78,3670.78,3670.78,3670.78,140.0
2025-06-12 15:50:00,3673.59,3680.74,3672.31,3676.42,2578.0,3673.59,3680.74,3672.31,3676.42,2578.0
2025-06-13 09:30:00,3664.81,3684.91,3664.81,3684.91,659.0,3664.81,3684.91,3664.81,3684.91,659.0
2025-06-13 09:40:00,3683.37,3683.37,3683.37,3683.37,100.0,3683.37,3683.37,3683.37,3683.37,100.0
2025-06-13 09:50:00,3672.47,3680.11,3672.46,3680.11,420.0,3672.47,3680.11,3672.46,3680.11,420.0
2025-06-13 10:00:00,3671.83,3686.0,3671.83,3686.0,800.0,3671.83,3686.0,3671.83,3686.0,800.0
2025-06-13 10:10:00,3680.0,3680.48,3674.46,3674.47,600.0,3680.0,3680.48,3674.46,3674.47,600.0
2025-06-13 10:20:00,3676.5,3686.0,3676.49,3686.0,1200.0,3676.5,3686.0,3676.49,3686.0,1200.0
2025-06-13 10:30:00,3686.0,3686.0,3686.0,3686.0,0.0,3686.0,3686.0,3686.0,3686.0,0.0
2025-06-13 10:40:00,3667.59,3680.0,3661.3,3661.3,1301.0,3667.59,3680.0,3661.3,3661.3,1301.0
2025-06-13 10:50:00,3661.9,3663.68,3648.29,3648.79,639.0,3661.9,3663.68,3648.29,3648.79,639.0
2025-06-13 11:00:00,3665.08,3667.02,3665.08,3667.02,220.0,3665.08,3667.02,3665.08,3667.02,220.0
2025-06-13 11:10:00,3657.05,3672.0,3657.05,3672.0,804.0,3657.05,3672.0,3657.05,3672.0,804.0
2025-06-13 11:20:00,3662.14,3662.14,3662.14,3662.14,100.0,3662.14,3662.14,3662.14,3662.14,100.0
2025-06-13 11:30:00,3671.0,3671.0,3671.0,3671.0,900.0,3671.0,3671.0,3671.0,3671.0,900.0
2025-06-13 11:40:00,3664.56,3666.06,3664.56,3665.21,309.0,3664.56,3666.06,3664.56,3665.21,309.0
2025-06-13 11:50:00,3668.55,3668.55,3668.55,3668.55,100.0,3668.55,3668.55,3668.55,3668.55,100.0
2025-06-13 12:00:00,3666.77,3666.77,3666.76,3666.77,244.0,3666.77,3666.77,3666.76,3666.77,244.0
2025-06-13 12:10:00,3666.77,3666.77,3666.77,3666.77,0.0,3666.77,3666.77,3666.77,3666.77,0.0
2025-06-13 12:20:00,3646.37,3646.37,3646.37,3646.37,100.0,3646.37,3646.37,3646.37,3646.37,100.0
2025-06-13 12:30:00,3656.27,3656.27,3656.26,3656.27,500.0,3656.27,3656.27,3656.26,3656.27,500.0
2025-06-13 12:40:00,3656.27,3656.27,3656.27,3656.27,0.0,3656.27,3656.27,3656.27,3656.27,0.0
2025-06-13 12:50:00,3646.91,3646.92,3646.91,3646.91,100.0,3646.91,3646.92,3646.91,3646.91,100.0
2025-06-13 13:00:00,3641.29,3644.88,3641.29,3644.88,200.0,3641.29,3644.88,3641.29,3644.88,200.0
2025-06-13 13:10:00,3636.29,3636.29,3625.8,3625.8,200.0,3636.29,3636.29,3625.8,3625.8,200.0
2025-06-13 13:20:00,3628.44,3628.45,3628.44,3628.45,200.0,3628.44,3628.45,3628.44,3628.45,200.0
2025-06-13 13:30:00,3638.94,3641.86,3638.94,3641.86,200.0,3638.94,3641.86,3638.94,3641.86,200.0
2025-06-13 13:40:00,3641.86,3641.86,3641.86,3641.86,0.0,3641.86,3641.86,3641.86,3641.86,0.0
2025-06-13 13:50:00,3641.86,3641.86,3641.86,3641.86,0.0,3641.86,3641.86,3641.86,3641.86,0.0
2025-06-13 14:00:00,3638.86,3638.86,3638.85,3638.86,100.0,3638.86,3638.86,3638.85,3638.86,100.0
2025-06-13 14:10:00,3638.86,3638.86,3638.86,3638.86,0.0,3638.86,3638.86,3638.86,3638.86,0.0
2025-06-13 14:20:00,3636.34,3636.34,3636.33,3636.34,100.0,3636.34,3636.34,3636.33,3636.34,100.0
2025-06-13 14:30:00,3636.38,3636.38,3625.91,3625.91,1709.0,3636.38,3636.38,3625.91,3625.91,1709.0
2025-06-13 14:40:00,3635.92,3635.92,3632.95,3632.95,400.0,3635.92,3635.92,3632.95,3632.95,400.0
2025-06-13 14:50:00,3629.19,3641.76,3629.18,3641.76,1600.0,3629.19,3641.76,3629.18,3641.76,1600.0
2025-06-13 15:00:00,3642.76,3644.81,3640.05,3640.05,620.0,3642.76,3644.81,3640.05,3640.05,620.0
2025-06-13 15:10:00,3646.83,3646.83,3646.18,3646.18,200.0,3646.83,3646.83,3646.18,3646.18,200.0
2025-06-13 15:20:00,3642.64,3642.64,3636.11,3641.53,606.0,3642.64,3642.64,3636.11,3641.53,606.0
2025-06-13 15:30:00,3645.98,3648.42,3636.54,3642.2,2230.0,3645.98,3648.42,3636.54,3642.2,2230.0
2025-06-13 15:40:00,3640.53,3640.53,3632.94,3638.52,1692.0,3640.53,3640.53,3632.94,3638.52,1692.0
2025-06-13 15:50:00,3638.74,3642.97,3633.96,3642.6,2716.0,3638.74,3642.97,3633.96,3642.6,2716.0
2025-06-16 09:30:00,3644.03,3644.03,3613.69,3630.0,1240.0,3644.03,3644.03,3613.69,3630.0,1240.0
2025-06-16 09:40:00,3630.7,3630.7,3630.7,3630.7,100.0,3630.7,3630.7,3630.7,3630.7,100.0
2025-06-16 09:50:00,3637.59,3644.97,3636.77,3639.06,500.0,3637.59,3644.97,3636.77,3639.06,500.0
2025-06-16 10:00:00,3630.08,3638.87,3630.02,3636.1,707.0,3630.08,3638.87,3630.02,3636.1,707.0
2025-06-16 10:10:00,3633.9,3633.9,3628.76,3628.77,277.0,3633.9,3633.9,3628.76,3628.77,277.0
2025-06-16 10:20:00,3630.14,3631.28,3621.94,3623.29,1829.0,3630.14,3631.28,3621.94,3623.29,1829.0
2025-06-16 10:30:00,3611.62,3611.62,3600.0,3600.31,546.0,3611.62,3611.62,3600.0,3600.31,546.0
2025-06-16 10:40:00,3589.66,3600.56,3582.96,3600.56,1126.0,3589.66,3600.56,3582.96,3600.56,1126.0
2025-06-16 10:50:00,3601.02,3604.61,3586.68,3586.68,1116.0,3601.02,3604.61,3586.68,3586.68,1116.0
2025-06-16 11:00:00,3593.64,3593.64,3585.0,3589.56,739.0,3593.64,3593.64,3585.0,3589.56,739.0
2025-06-16 11:10:00,3601.78,3603.5,3597.57,3597.57,364.0,3601.78,3603.5,3597.57,3597.57,364.0
2025-06-16 11:20:00,3601.72,3602.28,3597.87,3597.88,1113.0,3601.72,3602.28,3597.87,3597.88,1113.0
2025-06-16 11:30:00,3597.88,3597.88,3597.88,3597.88,0.0,3597.88,3597.88,3597.88,3597.88,0.0
2025-06-16 11:40:00,3590.91,3590.92,3590.0,3590.0,200.0,3590.91,3590.92,3590.0,3590.0,200.0
2025-06-16 11:50:00,3585.05,3587.3,3565.99,3570.36,666.0,3585.05,3587.3,3565.99,3570.36,666.0
2025-06-16 12:00:00,3571.34,3582.95,3571.33,3582.95,394.0,3571.34,3582.95,3571.33,3582.95,394.0
2025-06-16 12:10:00,3586.57,3589.66,3586.57,3589.66,256.0,3586.57,3589.66,3586.57,3589.66,256.0
2025-06-16 12:20:00,3593.11,3593.24,3593.11,3593.24,200.0,3593.11,3593.24,3593.11,3593.24,200.0
2025-06-16 12:30:00,3592.71,3592.71,3592.7,3592.71,100.0,3592.71,3592.71,3592.7,3592.71,100.0
2025-06-16 12:40:00,3598.38,3607.43,3592.48,3592.48,1910.0,3598.38,3607.43,3592.48,3592.48,1910.0
2025-06-16 12:50:00,3591.74,3591.74,3591.71,3591.71,200.0,3591.74,3591.74,3591.71,3591.71,200.0
2025-06-16 13:00:00,3595.19,3601.38,3591.69,3601.38,1004.0,3595.19,3601.38,3591.69,3601.38,1004.0
2025-06-16 13:10:00,3595.5,3601.38,3595.4,3601.38,328.0,3595.5,3601.38,3595.4,3601.38,328.0
2025-06-16 13:20:00,3598.49,3605.35,3598.48,3599.71,1248.0,3598.49,3605.35,3598.48,3599.71,1248.0
2025-06-16 13:30:00,3593.02,3595.75,3587.01,3587.01,553.0,3593.02,3595.75,3587.01,3587.01,553.0
2025-06-16 13:40:00,3587.01,3587.01,3587.01,3587.01,0.0,3587.01,3587.01,3587.01,3587.01,0.0
2025-06-16 13:50:00,3587.7,3594.05,3586.6,3586.6,747.0,3587.7,3594.05,3586.6,3586.6,747.0
2025-06-16 14:00:00,3590.71,3599.36,3589.56,3599.36,786.0,3590.71,3599.36,3589.56,3599.36,786.0
2025-06-16 14:10:00,3596.8,3597.77,3596.79,3597.77,209.0,3596.8,3597.77,3596.79,3597.77,209.0
2025-06-16 14:20:00,3609.63,3609.63,3600.12,3600.13,322.0,3609.63,3609.63,3600.12,3600.13,322.0
2025-06-16 14:30:00,3596.29,3596.29,3596.29,3596.29,100.0,3596.29,3596.29,3596.29,3596.29,100.0
2025-06-16 14:40:00,3597.55,3597.55,3591.44,3591.44,544.0,3597.55,3597.55,3591.44,3591.44,544.0
2025-06-16 14:50:00,3591.42,3600.8,3591.25,3594.18,1360.0,3591.42,3600.8,3591.25,3594.18,1360.0
2025-06-16 15:00:00,3594.16,3597.98,3588.54,3597.3,874.0,3594.16,3597.98,3588.54,3597.3,874.0
2025-06-16 15:10:00,3591.22,3594.36,3590.76,3593.77,870.0,3591.22,3594.36,3590.76,3593.77,870.0
2025-06-16 15:20:00,3593.76,3595.01,3588.82,3594.83,1112.0,3593.76,3595.01,3588.82,3594.83,1112.0
2025-06-16 15:30:00,3588.92,3600.5,3588.92,3593.4,1770.0,3588.92,3600.5,3588.92,3593.4,1770.0
2025-06-16 15:40:00,3590.31,3601.38,3590.3,3595.72,2086.0,3590.31,3601.38,3590.3,3595.72,2086.0
2025-06-16 15:50:00,3595.66,3602.82,3592.83,3602.82,4846.0,3595.66,3602.82,3592.83,3602.82,4846.0
2025-06-17 09:30:00,3597.51,3620.98,3597.51,3605.72,846.0,3597.51,3620.98,3597.51,3605.72,846.0
2025-06-17 09:40:00,3614.58,3646.96,3610.09,3618.93,562.0,3614.58,3646.96,3610.09,3618.93,562.0
2025-06-17 09:50:00,3604.0,3615.68,3604.0,3607.86,300.0,3604.0,3615.68,3604.0,3607.86,300.0
2025-06-17 10:00:00,3607.09,3614.08,3607.09,3611.96,611.0,3607.09,3614.08,3607.09,3611.96,611.0
2025-06-17 10:10:00,3617.42,3617.42,3613.16,3613.16,653.0,3617.42,3617.42,3613.16,3613.16,653.0
2025-06-17 10:20:00,3621.61,3624.59,3619.73,3621.21,1081.0,3621.61,3624.59,3619.73,3621.21,1081.0
2025-06-17 10:30:00,3620.01,3625.01,3618.03,3618.03,1080.0,3620.01,3625.01,3618.03,3618.03,1080.0
2025-06-17 10:40:00,3618.54,3618.54,3618.54,3618.54,120.0,3618.54,3618.54,3618.54,3618.54,120.0
2025-06-17 10:50:00,3619.0,3623.68,3618.01,3623.68,336.0,3619.0,3623.68,3618.01,3623.68,336.0
2025-06-17 11:00:00,3623.68,3623.68,3623.68,3623.68,0.0,3623.68,3623.68,3623.68,3623.68,0.0
2025-06-17 11:10:00,3626.31,3626.87,3620.65,3626.87,1397.0,3626.31,3626.87,3620.65,3626.87,1397.0
2025-06-17 11:20:00,3625.56,3630.29,3621.79,3630.29,443.0,3625.56,3630.29,3621.79,3630.29,443.0
2025-06-17 11:30:00,3631.36,3631.71,3625.0,3625.0,1849.0,3631.36,3631.71,3625.0,3625.0,1849.0
2025-06-17 11:40:00,3633.14,3633.14,3633.14,3633.14,130.0,3633.14,3633.14,3633.14,3633.14,130.0
2025-06-17 11:50:00,3630.07,3630.07,3630.07,3630.07,168.0,3630.07,3630.07,3630.07,3630.07,168.0
2025-06-17 12:00:00,3623.1,3623.1,3623.09,3623.1,718.0,3623.1,3623.1,3623.09,3623.1,718.0
2025-06-17 12:10:00,3622.0,3623.1,3622.0,3623.1,266.0,3622.0,3623.1,3622.0,3623.1,266.0
2025-06-17 12:20:00,3623.1,3623.1,3623.1,3623.1,0.0,3623.1,3623.1,3623.1,3623.1,0.0
2025-06-17 12:30:00,3619.1,3619.1,3619.1,3619.1,100.0,3619.1,3619.1,3619.1,3619.1,100.0
2025-06-17 12:40:00,3624.51,3624.51,3624.5,3624.51,126.0,3624.51,3624.51,3624.5,3624.51,126.0
2025-06-17 12:50:00,3624.51,3632.66,3624.5,3632.66,813.0,3624.51,3632.66,3624.5,3632.66,813.0
2025-06-17 13:00:00,3631.47,3635.12,3631.47,3633.5,540.0,3631.47,3635.12,3631.47,3633.5,540.0
2025-06-17 13:10:00,3630.66,3633.69,3630.66,3632.26,440.0,3630.66,3633.69,3630.66,3632.26,440.0
2025-06-17 13:20:00,3626.2,3627.82,3621.45,3627.82,339.0,3626.2,3627.82,3621.45,3627.82,339.0
2025-06-17 13:30:00,3623.29,3623.29,3623.28,3623.29,120.0,3623.29,3623.29,3623.28,3623.29,120.0
2025-06-17 13:40:00,3624.23,3624.23,3623.65,3623.66,240.0,3624.23,3624.23,3623.65,3623.66,240.0
2025-06-17 13:50:00,3620.95,3620.95,3620.68,3620.69,200.0,3620.95,3620.95,3620.68,3620.69,200.0
2025-06-17 14:00:00,3616.96,3622.13,3611.09,3616.95,540.0,3616.96,3622.13,3611.09,3616.95,540.0
2025-06-17 14:10:00,3610.73,3610.73,3610.72,3610.73,100.0,3610.73,3610.73,3610.72,3610.73,100.0
2025-06-17 14:20:00,3609.47,3616.13,3609.47,3613.41,517.0,3609.47,3616.13,3609.47,3613.41,517.0
2025-06-17 14:30:00,3609.6,3610.41,3609.59,3610.41,200.0,3609.6,3610.41,3609.59,3610.41,200.0
2025-06-17 14:40:00,3610.28,3610.28,3610.28,3610.28,220.0,3610.28,3610.28,3610.28,3610.28,220.0
2025-06-17 14:50:00,3611.86,3616.68,3611.86,3616.68,245.0,3611.86,3616.68,3611.86,3616.68,245.0
2025-06-17 15:00:00,3616.68,3616.68,3613.89,3613.89,255.0,3616.68,3616.68,3613.89,3613.89,255.0
2025-06-17 15:10:00,3613.91,3613.91,3613.91,3613.91,100.0,3613.91,3613.91,3613.91,3613.91,100.0
2025-06-17 15:20:00,3614.61,3615.54,3614.4,3614.9,700.0,3614.61,3615.54,3614.4,3614.9,700.0
2025-06-17 15:30:00,3613.08,3616.84,3606.66,3609.06,1417.0,3613.08,3616.84,3606.66,3609.06,1417.0
2025-06-17 15:40:00,3608.48,3608.48,3601.1,3603.71,1567.0,3608.48,3608.48,3601.1,3603.71,1567.0
2025-06-17 15:50:00,3599.68,3609.19,3599.0,3601.44,4966.0,3599.68,3609.19,3599.0,3601.44,4966.0
2025-06-18 09:30:00,3620.63,3620.63,3620.63,3620.63,776.0,3620.63,3620.63,3620.63,3620.63,776.0
2025-06-18 09:40:00,3617.29,3642.17,3617.29,3620.0,1927.0,3617.29,3642.17,3617.29,3620.0,1927.0
2025-06-18 09:50:00,3625.31,3625.31,3625.31,3625.31,112.0,3625.31,3625.31,3625.31,3625.31,112.0
2025-06-18 10:00:00,3618.5,3619.52,3611.62,3611.63,440.0,3618.5,3619.52,3611.62,3611.63,440.0
2025-06-18 10:10:00,3622.6,3625.0,3617.37,3617.37,300.0,3622.6,3625.0,3617.37,3617.37,300.0
2025-06-18 10:20:00,3624.66,3624.66,3616.29,3616.29,292.0,3624.66,3624.66,3616.29,3616.29,292.0
2025-06-18 10:30:00,3620.67,3620.67,3620.67,3620.67,100.0,3620.67,3620.67,3620.67,3620.67,100.0
2025-06-18 10:40:00,3615.07,3616.84,3615.07,3616.84,200.0,3615.07,3616.84,3615.07,3616.84,200.0
2025-06-18 10:50:00,3616.63,3624.33,3616.63,3617.75,496.0,3616.63,3624.33,3616.63,3617.75,496.0
2025-06-18 11:00:00,3624.03,3624.03,3617.54,3617.54,200.0,3624.03,3624.03,3617.54,3617.54,200.0
2025-06-18 11:10:00,3617.54,3617.54,3617.54,3617.54,0.0,3617.54,3617.54,3617.54,3617.54,0.0
2025-06-18 11:20:00,3613.74,3613.74,3612.64,3612.64,400.0,3613.74,3613.74,3612.64,3612.64,400.0
2025-06-18 11:30:00,3611.11,3611.2,3606.77,3606.77,400.0,3611.11,3611.2,3606.77,3606.77,400.0
2025-06-18 11:40:00,3606.22,3606.95,3606.22,3606.28,400.0,3606.22,3606.95,3606.22,3606.28,400.0
2025-06-18 11:50:00,3606.28,3606.28,3606.28,3606.28,0.0,3606.28,3606.28,3606.28,3606.28,0.0
2025-06-18 12:00:00,3608.44,3611.64,3608.44,3611.64,278.0,3608.44,3611.64,3608.44,3611.64,278.0
2025-06-18 12:10:00,3615.15,3615.15,3611.27,3612.37,300.0,3615.15,3615.15,3611.27,3612.37,300.0
2025-06-18 12:20:00,3610.31,3610.31,3610.31,3610.31,100.0,3610.31,3610.31,3610.31,3610.31,100.0
2025-06-18 12:30:00,3610.31,3610.31,3610.31,3610.31,0.0,3610.31,3610.31,3610.31,3610.31,0.0
2025-06-18 12:40:00,3608.16,3612.35,3608.16,3612.35,200.0,3608.16,3612.35,3608.16,3612.35,200.0
2025-06-18 12:50:00,3612.24,3612.24,3612.24,3612.24,100.0,3612.24,3612.24,3612.24,3612.24,100.0
2025-06-18 13:00:00,3612.27,3612.27,3612.26,3612.27,100.0,3612.27,3612.27,3612.26,3612.27,100.0
2025-06-18 13:10:00,3611.25,3611.25,3611.25,3611.25,100.0,3611.25,3611.25,3611.25,3611.25,100.0
2025-06-18 13:20:00,3605.18,3612.2,3605.18,3612.2,400.0,3605.18,3612.2,3605.18,3612.2,400.0
2025-06-18 13:30:00,3612.2,3612.2,3604.79,3606.79,401.0,3612.2,3612.2,3604.79,3606.79,401.0
2025-06-18 13:40:00,3610.0,3612.77,3609.99,3612.77,509.0,3610.0,3612.77,3609.99,3612.77,509.0
2025-06-18 13:50:00,3618.27,3618.27,3618.27,3618.27,100.0,3618.27,3618.27,3618.27,3618.27,100.0
2025-06-18 14:00:00,3616.86,3616.86,3616.7,3616.7,200.0,3616.86,3616.86,3616.7,3616.7,200.0
2025-06-18 14:10:00,3614.72,3614.74,3614.71,3614.74,200.0,3614.72,3614.74,3614.71,3614.74,200.0
2025-06-18 14:20:00,3614.74,3614.74,3614.74,3614.74,0.0,3614.74,3614.74,3614.74,3614.74,0.0
2025-06-18 14:30:00,3619.87,3623.61,3617.48,3623.61,500.0,3619.87,3623.61,3617.48,3623.61,500.0
2025-06-18 14:40:00,3624.81,3625.99,3616.8,3620.23,1000.0,3624.81,3625.99,3616.8,3620.23,1000.0
2025-06-18 14:50:00,3618.17,3618.17,3608.77,3608.77,500.0,3618.17,3618.17,3608.77,3608.77,500.0
2025-06-18 15:00:00,3608.46,3608.46,3608.46,3608.46,100.0,3608.46,3608.46,3608.46,3608.46,100.0
2025-06-18 15:10:00,3612.06,3612.06,3603.19,3604.77,500.0,3612.06,3612.06,3603.19,3604.77,500.0
2025-06-18 15:20:00,3604.65,3609.39,3604.65,3607.13,1000.0,3604.65,3609.39,3604.65,3607.13,1000.0
2025-06-18 15:30:00,3611.98,3611.98,3606.0,3609.13,1100.0,3611.98,3611.98,3606.0,3609.13,1100.0
2025-06-18 15:40:00,3606.3,3614.34,3605.09,3605.39,1552.0,3606.3,3614.34,3605.09,3605.39,1552.0
2025-06-18 15:50:00,3609.34,3614.0,3596.35,3597.55,6581.0,3609.34,3614.0,3596.35,3597.55,6581.0
2025-06-20 09:30:00,3606.5,3616.53,3595.78,3595.78,14381.0,3606.5,3616.53,3595.78,3595.78,14381.0
2025-06-20 09:40:00,3591.1,3610.08,3591.09,3603.2,1601.0,3591.1,3610.08,3591.09,3603.2,1601.0
2025-06-20 09:50:00,3603.1,3611.41,3603.1,3604.39,740.0,3603.1,3611.41,3603.1,3604.39,740.0
2025-06-20 10:00:00,3606.16,3606.17,3602.68,3602.68,326.0,3606.16,3606.17,3602.68,3602.68,326.0
2025-06-20 10:10:00,3595.22,3618.89,3595.22,3618.89,407.0,3595.22,3618.89,3595.22,3618.89,407.0
2025-06-20 10:20:00,3624.45,3624.45,3614.07,3614.07,200.0,3624.45,3624.45,3614.07,3614.07,200.0
2025-06-20 10:30:00,3614.07,3614.07,3614.07,3614.07,0.0,3614.07,3614.07,3614.07,3614.07,0.0
2025-06-20 10:40:00,3617.53,3625.84,3617.53,3625.12,400.0,3617.53,3625.84,3617.53,3625.12,400.0
2025-06-20 10:50:00,3622.85,3628.37,3622.61,3628.37,500.0,3622.85,3628.37,3622.61,3628.37,500.0
2025-06-20 11:00:00,3633.96,3639.45,3633.96,3639.45,200.0,3633.96,3639.45,3633.96,3639.45,200.0
2025-06-20 11:10:00,3629.76,3646.71,3629.76,3643.36,800.0,3629.76,3646.71,3629.76,3643.36,800.0
2025-06-20 11:20:00,3638.5,3638.5,3635.34,3635.34,300.0,3638.5,3638.5,3635.34,3635.34,300.0
2025-06-20 11:30:00,3637.01,3637.3,3632.2,3637.3,800.0,3637.01,3637.3,3632.2,3637.3,800.0
2025-06-20 11:40:00,3636.99,3644.0,3636.99,3638.01,1200.0,3636.99,3644.0,3636.99,3638.01,1200.0
2025-06-20 11:50:00,3640.1,3641.54,3633.71,3641.54,1272.0,3640.1,3641.54,3633.71,3641.54,1272.0
2025-06-20 12:00:00,3634.66,3636.0,3628.38,3636.0,1529.0,3634.66,3636.0,3628.38,3636.0,1529.0
2025-06-20 12:10:00,3637.21,3638.4,3629.07,3632.4,1189.0,3637.21,3638.4,3629.07,3632.4,1189.0
2025-06-20 12:20:00,3629.31,3641.24,3629.31,3641.24,400.0,3629.31,3641.24,3629.31,3641.24,400.0
2025-06-20 12:30:00,3642.35,3646.47,3638.18,3638.5,1735.0,3642.35,3646.47,3638.18,3638.5,1735.0
2025-06-20 12:40:00,3632.7,3633.5,3632.7,3633.5,200.0,3632.7,3633.5,3632.7,3633.5,200.0
2025-06-20 12:50:00,3633.19,3633.51,3629.04,3633.51,500.0,3633.19,3633.51,3629.04,3633.51,500.0
2025-06-20 13:00:00,3630.01,3630.01,3630.01,3630.01,100.0,3630.01,3630.01,3630.01,3630.01,100.0
2025-06-20 13:10:00,3630.01,3630.01,3630.01,3630.01,0.0,3630.01,3630.01,3630.01,3630.01,0.0
2025-06-20 13:20:00,3631.32,3632.0,3630.0,3630.0,742.0,3631.32,3632.0,3630.0,3630.0,742.0
2025-06-20 13:30:00,3626.86,3626.86,3626.86,3626.86,400.0,3626.86,3626.86,3626.86,3626.86,400.0
2025-06-20 13:40:00,3634.99,3634.99,3629.98,3629.98,527.0,3634.99,3634.99,3629.98,3629.98,527.0
2025-06-20 13:50:00,3624.67,3624.67,3624.67,3624.67,300.0,3624.67,3624.67,3624.67,3624.67,300.0
2025-06-20 14:00:00,3629.47,3631.75,3628.61,3631.75,300.0,3629.47,3631.75,3628.61,3631.75,300.0
2025-06-20 14:10:00,3633.94,3633.94,3633.93,3633.94,100.0,3633.94,3633.94,3633.93,3633.94,100.0
2025-06-20 14:20:00,3633.94,3633.94,3633.94,3633.94,0.0,3633.94,3633.94,3633.94,3633.94,0.0
2025-06-20 14:30:00,3633.04,3634.99,3633.04,3634.99,742.0,3633.04,3634.99,3633.04,3634.99,742.0
2025-06-20 14:40:00,3633.53,3634.48,3633.53,3634.02,400.0,3633.53,3634.48,3633.53,3634.02,400.0
2025-06-20 14:50:00,3629.74,3629.74,3629.47,3629.47,353.0,3629.74,3629.74,3629.47,3629.47,353.0
2025-06-20 15:00:00,3630.01,3631.0,3630.01,3631.0,715.0,3630.01,3631.0,3630.01,3631.0,715.0
2025-06-20 15:10:00,3631.0,3631.0,3631.0,3631.0,0.0,3631.0,3631.0,3631.0,3631.0,0.0
2025-06-20 15:20:00,3630.8,3630.8,3630.66,3630.66,400.0,3630.8,3630.8,3630.66,3630.66,400.0
2025-06-20 15:30:00,3632.09,3632.7,3630.31,3632.7,2892.0,3632.09,3632.7,3630.31,3632.7,2892.0
2025-06-20 15:40:00,3631.28,3636.51,3631.28,3636.51,657.0,3631.28,3636.51,3631.28,3636.51,657.0
2025-06-20 15:50:00,3641.0,3656.28,3639.37,3648.73,11222.0,3641.0,3656.28,3639.37,3648.73,11222.0